date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-27 09:30:00,137.26,137.48,137.16,137.42,20050.0,109.7483,109.9242,109.6684,109.8763,20050.0
2013-02-27 09:40:00,137.46,137.78,137.46,137.54,7900.0,109.9082,110.1641,109.9082,109.9722,7900.0
2013-02-27 09:50:00,137.54,137.78,137.54,137.7,3500.0,109.9722,110.1641,109.9722,110.1001,3500.0
2013-02-27 10:00:00,137.7,137.86,137.68,137.74,15550.0,110.1001,110.2281,110.0841,110.1321,15550.0
2013-02-27 10:10:00,137.76,137.92,137.74,137.9,3650.0,110.1481,110.276,110.1321,110.26,3650.0
2013-02-27 10:20:00,137.96,138.18,137.94,138.1,18600.0,110.308,110.4839,110.292,110.42,18600.0
2013-02-27 10:30:00,138.08,138.28,138.08,138.24,25800.0,110.404,110.5639,110.404,110.5319,25800.0
2013-02-27 10:40:00,138.3,138.34,138.06,138.06,28050.0,110.5799,110.6119,110.388,110.388,28050.0
2013-02-27 10:50:00,138.08,138.18,138.08,138.14,11150.0,110.404,110.4839,110.404,110.4519,11150.0
2013-02-27 11:00:00,138.2,138.44,138.2,138.36,8300.0,110.4999,110.6918,110.4999,110.6278,8300.0
2013-02-27 11:10:00,138.42,138.5,138.42,138.48,4100.0,110.6758,110.7398,110.6758,110.7238,4100.0
2013-02-27 11:20:00,138.48,138.52,138.34,138.44,8050.0,110.7238,110.7558,110.6119,110.6918,8050.0
2013-02-27 11:30:00,138.46,138.48,138.36,138.46,6050.0,110.7078,110.7238,110.6278,110.7078,6050.0
2013-02-27 11:40:00,138.5,138.52,138.44,138.48,24400.0,110.7398,110.7558,110.6918,110.7238,24400.0
2013-02-27 11:50:00,138.52,138.6,138.5,138.5,21550.0,110.7558,110.8197,110.7398,110.7398,21550.0
2013-02-27 12:00:00,138.52,138.68,138.5,138.68,15900.0,110.7558,110.8837,110.7398,110.8837,15900.0
2013-02-27 12:10:00,138.6,138.66,138.56,138.64,4700.0,110.8197,110.8677,110.7878,110.8517,4700.0
2013-02-27 12:20:00,138.72,138.84,138.7,138.8,7500.0,110.9157,111.0116,110.8997,110.9797,7500.0
2013-02-27 12:30:00,138.84,138.96,138.8,138.8,4000.0,111.0116,111.1076,110.9797,110.9797,4000.0
2013-02-27 12:40:00,138.8,138.84,138.78,138.8,2150.0,110.9797,111.0116,110.9637,110.9797,2150.0
2013-02-27 12:50:00,138.76,138.84,138.68,138.84,8900.0,110.9477,111.0116,110.8837,111.0116,8900.0
2013-02-27 13:00:00,138.82,138.84,138.72,138.76,13350.0,110.9956,111.0116,110.9157,110.9477,13350.0
2013-02-27 13:10:00,138.72,138.8,138.7,138.74,1500.0,110.9157,110.9797,110.8997,110.9317,1500.0
2013-02-27 13:20:00,138.76,138.8,138.72,138.72,7950.0,110.9477,110.9797,110.9157,110.9157,7950.0
2013-02-27 13:30:00,138.8,138.86,138.8,138.86,2650.0,110.9797,111.0276,110.9797,111.0276,2650.0
2013-02-27 13:40:00,138.92,138.92,138.8,138.84,1450.0,111.0756,111.0756,110.9797,111.0116,1450.0
2013-02-27 13:50:00,138.82,138.86,138.8,138.82,29250.0,110.9956,111.0276,110.9797,110.9956,29250.0
2013-02-27 14:00:00,138.86,138.9,138.84,138.9,3050.0,111.0276,111.0596,111.0116,111.0596,3050.0
2013-02-27 14:10:00,138.96,139.08,138.96,139.04,8550.0,111.1076,111.2035,111.1076,111.1715,8550.0
2013-02-27 14:20:00,139.08,139.22,139.08,139.18,5000.0,111.2035,111.3155,111.2035,111.2835,5000.0
2013-02-27 14:30:00,139.14,139.16,139.08,139.16,3250.0,111.2515,111.2675,111.2035,111.2675,3250.0
2013-02-27 14:40:00,139.14,139.28,139.08,139.26,16400.0,111.2515,111.3634,111.2035,111.3475,16400.0
2013-02-27 14:50:00,139.26,139.3,139.18,139.3,6200.0,111.3475,111.3794,111.2835,111.3794,6200.0
2013-02-27 15:00:00,139.24,139.26,139.18,139.18,12500.0,111.3315,111.3475,111.2835,111.2835,12500.0
2013-02-27 15:10:00,139.2,139.38,139.2,139.38,7000.0,111.2995,111.4434,111.2995,111.4434,7000.0
2013-02-27 15:20:00,139.38,139.5,139.3,139.3,8850.0,111.4434,111.5393,111.3794,111.3794,8850.0
2013-02-27 15:30:00,139.32,139.46,139.3,139.46,14800.0,111.3954,111.5074,111.3794,111.5074,14800.0
2013-02-27 15:40:00,139.44,139.46,139.24,139.24,12700.0,111.4914,111.5074,111.3315,111.3315,12700.0
2013-02-27 15:50:00,139.3,139.3,139.1,139.1,21900.0,111.3794,111.3794,111.2195,111.2195,21900.0
2013-02-28 09:30:00,139.1,139.38,139.0,139.38,21500.0,111.2195,111.4434,111.1396,111.4434,21500.0
2013-02-28 09:40:00,139.3,139.64,139.3,139.62,5050.0,111.3794,111.6513,111.3794,111.6353,5050.0
2013-02-28 09:50:00,139.54,139.54,139.26,139.38,7850.0,111.5713,111.5713,111.3475,111.4434,7850.0
2013-02-28 10:00:00,139.44,139.44,139.12,139.3,2300.0,111.4914,111.4914,111.2355,111.3794,2300.0
2013-02-28 10:10:00,139.3,139.48,139.24,139.38,25350.0,111.3794,111.5234,111.3315,111.4434,25350.0
2013-02-28 10:20:00,139.38,139.46,139.26,139.34,35300.0,111.4434,111.5074,111.3475,111.4114,35300.0
2013-02-28 10:30:00,139.36,139.36,139.24,139.26,6900.0,111.4274,111.4274,111.3315,111.3475,6900.0
2013-02-28 10:40:00,139.24,139.24,139.06,139.08,46600.0,111.3315,111.3315,111.1875,111.2035,46600.0
2013-02-28 10:50:00,139.1,139.16,139.04,139.14,5150.0,111.2195,111.2675,111.1715,111.2515,5150.0
2013-02-28 11:00:00,139.12,139.38,139.08,139.36,28850.0,111.2355,111.4434,111.2035,111.4274,28850.0
2013-02-28 11:10:00,139.38,139.4,139.34,139.38,5200.0,111.4434,111.4594,111.4114,111.4434,5200.0
2013-02-28 11:20:00,139.4,139.48,139.36,139.48,12650.0,111.4594,111.5234,111.4274,111.5234,12650.0
2013-02-28 11:30:00,139.46,139.46,139.28,139.28,13450.0,111.5074,111.5074,111.3634,111.3634,13450.0
2013-02-28 11:40:00,139.28,139.4,139.26,139.36,14150.0,111.3634,111.4594,111.3475,111.4274,14150.0
2013-02-28 11:50:00,139.38,139.4,139.28,139.36,9800.0,111.4434,111.4594,111.3634,111.4274,9800.0
2013-02-28 12:00:00,139.36,139.42,139.36,139.42,6900.0,111.4274,111.4754,111.4274,111.4754,6900.0
2013-02-28 12:10:00,139.38,139.4,139.3,139.32,3950.0,111.4434,111.4594,111.3794,111.3954,3950.0
2013-02-28 12:20:00,139.36,139.44,139.36,139.4,9150.0,111.4274,111.4914,111.4274,111.4594,9150.0
2013-02-28 12:30:00,139.38,139.46,139.36,139.44,4100.0,111.4434,111.5074,111.4274,111.4914,4100.0
2013-02-28 12:40:00,139.46,139.56,139.46,139.54,4750.0,111.5074,111.5873,111.5074,111.5713,4750.0
2013-02-28 12:50:00,139.56,139.56,139.48,139.48,9900.0,111.5873,111.5873,111.5234,111.5234,9900.0
2013-02-28 13:00:00,139.48,139.56,139.48,139.56,10500.0,111.5234,111.5873,111.5234,111.5873,10500.0
2013-02-28 13:10:00,139.56,139.68,139.5,139.68,24050.0,111.5873,111.6833,111.5393,111.6833,24050.0
2013-02-28 13:20:00,139.68,139.88,139.66,139.82,16100.0,111.6833,111.8432,111.6673,111.7952,16100.0
2013-02-28 13:30:00,139.84,139.86,139.76,139.78,11050.0,111.8112,111.8272,111.7472,111.7632,11050.0
2013-02-28 13:40:00,139.76,139.82,139.72,139.82,8300.0,111.7472,111.7952,111.7153,111.7952,8300.0
2013-02-28 13:50:00,139.82,139.9,139.8,139.82,767200.0,111.7952,111.8592,111.7792,111.7952,767200.0
2013-02-28 14:00:00,139.84,139.88,139.82,139.88,6000.0,111.8112,111.8432,111.7952,111.8432,6000.0
2013-02-28 14:10:00,139.9,139.92,139.52,139.9,335050.0,111.8592,111.8752,111.5553,111.8592,335050.0
2013-02-28 14:20:00,139.9,139.96,139.9,139.9,2650.0,111.8592,111.9071,111.8592,111.8592,2650.0
2013-02-28 14:30:00,139.9,139.98,139.72,139.72,7200.0,111.8592,111.9231,111.7153,111.7153,7200.0
2013-02-28 14:40:00,139.74,139.74,139.64,139.7,3050.0,111.7312,111.7312,111.6513,111.6993,3050.0
2013-02-28 14:50:00,139.66,139.72,139.64,139.7,3800.0,111.6673,111.7153,111.6513,111.6993,3800.0
2013-02-28 15:00:00,139.66,139.66,139.5,139.54,4950.0,111.6673,111.6673,111.5393,111.5713,4950.0
2013-02-28 15:10:00,139.56,139.56,139.42,139.46,4100.0,111.5873,111.5873,111.4754,111.5074,4100.0
2013-02-28 15:20:00,139.48,139.6,139.48,139.58,7050.0,111.5234,111.6193,111.5234,111.6033,7050.0
2013-02-28 15:30:00,139.58,139.58,139.5,139.58,5650.0,111.6033,111.6033,111.5393,111.6033,5650.0
2013-02-28 15:40:00,139.54,139.56,139.38,139.52,11150.0,111.5713,111.5873,111.4434,111.5553,11150.0
2013-02-28 15:50:00,139.48,139.48,138.84,138.84,23600.0,111.5234,111.5234,111.0116,111.0116,23600.0
2013-03-01 09:30:00,138.32,138.36,137.86,137.86,177000.0,110.5959,110.6278,110.2281,110.2281,177000.0
2013-03-01 09:40:00,137.84,138.14,137.74,138.1,47900.0,110.2121,110.4519,110.1321,110.42,47900.0
2013-03-01 09:50:00,138.1,138.24,138.04,138.18,39650.0,110.42,110.5319,110.372,110.4839,39650.0
2013-03-01 10:00:00,138.2,138.66,138.2,138.66,27850.0,110.4999,110.8677,110.4999,110.8677,27850.0
2013-03-01 10:10:00,138.66,138.66,138.42,138.44,9750.0,110.8677,110.8677,110.6758,110.6918,9750.0
2013-03-01 10:20:00,138.44,138.62,138.3,138.62,11250.0,110.6918,110.8357,110.5799,110.8357,11250.0
2013-03-01 10:30:00,138.62,138.9,138.6,138.84,26400.0,110.8357,111.0596,110.8197,111.0116,26400.0
2013-03-01 10:40:00,138.82,139.0,138.82,138.9,27100.0,110.9956,111.1396,110.9956,111.0596,27100.0
2013-03-01 10:50:00,138.9,139.18,138.9,139.18,87000.0,111.0596,111.2835,111.0596,111.2835,87000.0
2013-03-01 11:00:00,139.24,139.34,139.2,139.22,92050.0,111.3315,111.4114,111.2995,111.3155,92050.0
2013-03-01 11:10:00,139.24,139.26,138.96,138.96,90800.0,111.3315,111.3475,111.1076,111.1076,90800.0
2013-03-01 11:20:00,139.0,139.16,138.92,138.92,102750.0,111.1396,111.2675,111.0756,111.0756,102750.0
2013-03-01 11:30:00,138.94,139.06,138.86,138.94,85850.0,111.0916,111.1875,111.0276,111.0916,85850.0
2013-03-01 11:40:00,138.92,138.92,138.62,138.66,85650.0,111.0756,111.0756,110.8357,110.8677,85650.0
2013-03-01 11:50:00,138.66,138.88,138.64,138.86,12550.0,110.8677,111.0436,110.8517,111.0276,12550.0
2013-03-01 12:00:00,138.88,139.12,138.88,139.12,18550.0,111.0436,111.2355,111.0436,111.2355,18550.0
2013-03-01 12:10:00,139.12,139.32,139.08,139.32,4950.0,111.2355,111.3954,111.2035,111.3954,4950.0
2013-03-01 12:20:00,139.34,139.38,139.26,139.28,9100.0,111.4114,111.4434,111.3475,111.3634,9100.0
2013-03-01 12:30:00,139.3,139.44,139.26,139.38,6450.0,111.3794,111.4914,111.3475,111.4434,6450.0
2013-03-01 12:40:00,139.32,139.4,139.3,139.32,2700.0,111.3954,111.4594,111.3794,111.3954,2700.0
2013-03-01 12:50:00,139.38,139.5,139.34,139.42,3750.0,111.4434,111.5393,111.4114,111.4754,3750.0
2013-03-01 13:00:00,139.46,139.48,139.28,139.28,7200.0,111.5074,111.5234,111.3634,111.3634,7200.0
2013-03-01 13:10:00,139.28,139.42,139.28,139.32,3550.0,111.3634,111.4754,111.3634,111.3954,3550.0
2013-03-01 13:20:00,139.26,139.38,139.26,139.36,6600.0,111.3475,111.4434,111.3475,111.4274,6600.0
2013-03-01 13:30:00,139.26,139.26,139.2,139.26,17450.0,111.3475,111.3475,111.2995,111.3475,17450.0
2013-03-01 13:40:00,139.28,139.32,139.12,139.12,5200.0,111.3634,111.3954,111.2355,111.2355,5200.0
2013-03-01 13:50:00,139.08,139.24,139.08,139.24,1700.0,111.2035,111.3315,111.2035,111.3315,1700.0
2013-03-01 14:00:00,139.3,139.38,139.3,139.34,700.0,111.3794,111.4434,111.3794,111.4114,700.0
2013-03-01 14:10:00,139.28,139.38,139.28,139.36,800.0,111.3634,111.4434,111.3634,111.4274,800.0
2013-03-01 14:20:00,139.38,139.46,139.14,139.2,7100.0,111.4434,111.5074,111.2515,111.2995,7100.0
2013-03-01 14:30:00,139.2,139.32,139.2,139.22,5450.0,111.2995,111.3954,111.2995,111.3155,5450.0
2013-03-01 14:40:00,139.24,139.3,139.12,139.14,2850.0,111.3315,111.3794,111.2355,111.2515,2850.0
2013-03-01 14:50:00,139.1,139.26,139.08,139.26,5800.0,111.2195,111.3475,111.2035,111.3475,5800.0
2013-03-01 15:00:00,139.24,139.34,139.22,139.32,14350.0,111.3315,111.4114,111.3155,111.3954,14350.0
2013-03-01 15:10:00,139.34,139.34,139.26,139.26,10900.0,111.4114,111.4114,111.3475,111.3475,10900.0
2013-03-01 15:20:00,139.26,139.26,139.2,139.2,17350.0,111.3475,111.3475,111.2995,111.2995,17350.0
2013-03-01 15:30:00,139.22,139.3,139.22,139.28,9150.0,111.3155,111.3794,111.3155,111.3634,9150.0
2013-03-01 15:40:00,139.3,139.34,139.08,139.34,23950.0,111.3794,111.4114,111.2035,111.4114,23950.0
2013-03-01 15:50:00,139.36,139.36,139.18,139.32,44950.0,111.4274,111.4274,111.2835,111.3954,44950.0
2013-03-04 09:30:00,139.02,139.02,138.84,138.94,28450.0,111.1556,111.1556,111.0116,111.0916,28450.0
2013-03-04 09:40:00,139.0,139.2,139.0,139.16,11150.0,111.1396,111.2995,111.1396,111.2675,11150.0
2013-03-04 09:50:00,139.14,139.24,139.06,139.14,11800.0,111.2515,111.3315,111.1875,111.2515,11800.0
2013-03-04 10:00:00,139.12,139.22,139.12,139.16,7800.0,111.2355,111.3155,111.2355,111.2675,7800.0
2013-03-04 10:10:00,139.18,139.18,138.96,139.04,1800.0,111.2835,111.2835,111.1076,111.1715,1800.0
2013-03-04 10:20:00,138.92,139.04,138.92,138.98,14800.0,111.0756,111.1715,111.0756,111.1236,14800.0
2013-03-04 10:30:00,138.98,139.06,138.92,138.94,3650.0,111.1236,111.1875,111.0756,111.0916,3650.0
2013-03-04 10:40:00,139.1,139.22,139.1,139.2,4800.0,111.2195,111.3155,111.2195,111.2995,4800.0
2013-03-04 10:50:00,139.3,139.3,139.14,139.2,96300.0,111.3794,111.3794,111.2515,111.2995,96300.0
2013-03-04 11:00:00,139.2,139.22,139.08,139.12,37550.0,111.2995,111.3155,111.2035,111.2355,37550.0
2013-03-04 11:10:00,139.1,139.3,139.1,139.3,7250.0,111.2195,111.3794,111.2195,111.3794,7250.0
2013-03-04 11:20:00,139.28,139.4,139.24,139.36,3450.0,111.3634,111.4594,111.3315,111.4274,3450.0
2013-03-04 11:30:00,139.34,139.34,139.24,139.28,7450.0,111.4114,111.4114,111.3315,111.3634,7450.0
2013-03-04 11:40:00,139.28,139.34,139.24,139.3,6550.0,111.3634,111.4114,111.3315,111.3794,6550.0
2013-03-04 11:50:00,139.32,139.38,139.32,139.38,1200.0,111.3954,111.4434,111.3954,111.4434,1200.0
2013-03-04 12:00:00,139.34,139.36,139.2,139.22,37050.0,111.4114,111.4274,111.2995,111.3155,37050.0
2013-03-04 12:10:00,139.18,139.2,139.08,139.08,8500.0,111.2835,111.2995,111.2035,111.2035,8500.0
2013-03-04 12:20:00,139.08,139.08,138.9,138.9,25900.0,111.2035,111.2035,111.0596,111.0596,25900.0
2013-03-04 12:30:00,138.92,138.92,138.78,138.9,9350.0,111.0756,111.0756,110.9637,111.0596,9350.0
2013-03-04 12:40:00,138.9,138.98,138.88,138.94,6500.0,111.0596,111.1236,111.0436,111.0916,6500.0
2013-03-04 12:50:00,138.96,139.06,138.96,139.06,5650.0,111.1076,111.1875,111.1076,111.1875,5650.0
2013-03-04 13:00:00,139.06,139.08,138.94,138.98,7750.0,111.1875,111.2035,111.0916,111.1236,7750.0
2013-03-04 13:10:00,138.96,139.1,138.96,139.1,1350.0,111.1076,111.2195,111.1076,111.2195,1350.0
2013-03-04 13:20:00,139.08,139.3,139.08,139.28,3150.0,111.2035,111.3794,111.2035,111.3634,3150.0
2013-03-04 13:30:00,139.38,139.38,139.28,139.32,2500.0,111.4434,111.4434,111.3634,111.3954,2500.0
2013-03-04 13:40:00,139.32,139.42,139.3,139.4,8500.0,111.3954,111.4754,111.3794,111.4594,8500.0
2013-03-04 13:50:00,139.4,139.48,139.38,139.44,20750.0,111.4594,111.5234,111.4434,111.4914,20750.0
2013-03-04 14:00:00,139.44,139.5,139.4,139.42,14500.0,111.4914,111.5393,111.4594,111.4754,14500.0
2013-03-04 14:10:00,139.42,139.42,139.32,139.4,3000.0,111.4754,111.4754,111.3954,111.4594,3000.0
2013-03-04 14:20:00,139.42,139.76,139.42,139.74,11800.0,111.4754,111.7472,111.4754,111.7312,11800.0
2013-03-04 14:30:00,139.74,139.76,139.66,139.74,2800.0,111.7312,111.7472,111.6673,111.7312,2800.0
2013-03-04 14:40:00,139.74,139.86,139.72,139.82,4200.0,111.7312,111.8272,111.7153,111.7952,4200.0
2013-03-04 14:50:00,139.84,139.92,139.78,139.86,9600.0,111.8112,111.8752,111.7632,111.8272,9600.0
2013-03-04 15:00:00,139.9,139.9,139.82,139.82,12900.0,111.8592,111.8592,111.7952,111.7952,12900.0
2013-03-04 15:10:00,139.8,139.84,139.74,139.74,8800.0,111.7792,111.8112,111.7312,111.7312,8800.0
2013-03-04 15:20:00,139.7,139.84,139.68,139.8,18550.0,111.6993,111.8112,111.6833,111.7792,18550.0
2013-03-04 15:30:00,139.84,139.88,139.76,139.8,5850.0,111.8112,111.8432,111.7472,111.7792,5850.0
2013-03-04 15:40:00,139.8,139.86,139.76,139.86,7850.0,111.7792,111.8272,111.7472,111.8272,7850.0
2013-03-04 15:50:00,139.86,140.0,139.84,140.0,25750.0,111.8272,111.9391,111.8112,111.9391,25750.0
2013-03-05 09:30:00,140.76,141.1,140.74,141.04,71300.0,112.5468,112.8187,112.5308,112.7707,71300.0
2013-03-05 09:40:00,141.04,141.1,140.9,140.98,14050.0,112.7707,112.8187,112.6587,112.7227,14050.0
2013-03-05 09:50:00,140.98,141.12,140.98,141.04,23550.0,112.7227,112.8346,112.7227,112.7707,23550.0
2013-03-05 10:00:00,141.06,141.28,141.04,141.1,10450.0,112.7867,112.9626,112.7707,112.8187,10450.0
2013-03-05 10:10:00,141.12,141.26,141.0,141.24,12400.0,112.8346,112.9466,112.7387,112.9306,12400.0
2013-03-05 10:20:00,141.24,141.32,141.2,141.32,31050.0,112.9306,112.9946,112.8986,112.9946,31050.0
2013-03-05 10:30:00,141.3,141.44,141.3,141.36,22600.0,112.9786,113.0905,112.9786,113.0265,22600.0
2013-03-05 10:40:00,141.4,141.54,141.38,141.54,24700.0,113.0585,113.1705,113.0425,113.1705,24700.0
2013-03-05 10:50:00,141.54,141.54,141.4,141.44,32000.0,113.1705,113.1705,113.0585,113.0905,32000.0
2013-03-05 11:00:00,141.44,141.46,141.32,141.46,35900.0,113.0905,113.1065,112.9946,113.1065,35900.0
2013-03-05 11:10:00,141.5,141.58,141.46,141.5,5750.0,113.1385,113.2024,113.1065,113.1385,5750.0
2013-03-05 11:20:00,141.5,141.52,141.42,141.46,13950.0,113.1385,113.1545,113.0745,113.1065,13950.0
2013-03-05 11:30:00,141.48,141.48,141.36,141.42,9350.0,113.1225,113.1225,113.0265,113.0745,9350.0
2013-03-05 11:40:00,141.42,141.52,141.4,141.52,10500.0,113.0745,113.1545,113.0585,113.1545,10500.0
2013-03-05 11:50:00,141.54,141.54,141.48,141.5,3550.0,113.1705,113.1705,113.1225,113.1385,3550.0
2013-03-05 12:00:00,141.54,141.56,141.46,141.48,7000.0,113.1705,113.1865,113.1065,113.1225,7000.0
2013-03-05 12:10:00,141.48,141.5,141.36,141.38,3950.0,113.1225,113.1385,113.0265,113.0425,3950.0
2013-03-05 12:20:00,141.38,141.38,141.34,141.36,1300.0,113.0425,113.0425,113.0105,113.0265,1300.0
2013-03-05 12:30:00,141.36,141.44,141.36,141.42,1950.0,113.0265,113.0905,113.0265,113.0745,1950.0
2013-03-05 12:40:00,141.42,141.42,141.36,141.4,1000.0,113.0745,113.0745,113.0265,113.0585,1000.0
2013-03-05 12:50:00,141.44,141.46,141.42,141.42,1450.0,113.0905,113.1065,113.0745,113.0745,1450.0
2013-03-05 13:00:00,141.42,141.46,141.36,141.36,4300.0,113.0745,113.1065,113.0265,113.0265,4300.0
2013-03-05 13:10:00,141.38,141.52,141.36,141.52,3750.0,113.0425,113.1545,113.0265,113.1545,3750.0
2013-03-05 13:20:00,141.54,141.58,141.52,141.52,25900.0,113.1705,113.2024,113.1545,113.1545,25900.0
2013-03-05 13:30:00,141.52,141.68,141.52,141.62,26250.0,113.1545,113.2824,113.1545,113.2344,26250.0
2013-03-05 13:40:00,141.6,141.6,141.5,141.5,1450.0,113.2184,113.2184,113.1385,113.1385,1450.0
2013-03-05 13:50:00,141.44,141.46,141.38,141.38,2100.0,113.0905,113.1065,113.0425,113.0425,2100.0
2013-03-05 14:00:00,141.4,141.46,141.36,141.42,6800.0,113.0585,113.1065,113.0265,113.0745,6800.0
2013-03-05 14:10:00,141.36,141.46,141.36,141.46,1800.0,113.0265,113.1065,113.0265,113.1065,1800.0
2013-03-05 14:20:00,141.46,141.46,141.26,141.26,7450.0,113.1065,113.1065,112.9466,112.9466,7450.0
2013-03-05 14:30:00,141.28,141.32,141.24,141.32,4150.0,112.9626,112.9946,112.9306,112.9946,4150.0
2013-03-05 14:40:00,141.32,141.42,141.28,141.38,15200.0,112.9946,113.0745,112.9626,113.0425,15200.0
2013-03-05 14:50:00,141.34,141.38,141.26,141.36,6900.0,113.0105,113.0425,112.9466,113.0265,6900.0
2013-03-05 15:00:00,141.34,141.42,141.28,141.4,6150.0,113.0105,113.0745,112.9626,113.0585,6150.0
2013-03-05 15:10:00,141.38,141.44,141.34,141.38,4550.0,113.0425,113.0905,113.0105,113.0425,4550.0
2013-03-05 15:20:00,141.36,141.36,141.22,141.26,8450.0,113.0265,113.0265,112.9146,112.9466,8450.0
2013-03-05 15:30:00,141.28,141.36,141.26,141.36,6400.0,112.9626,113.0265,112.9466,113.0265,6400.0
2013-03-05 15:40:00,141.36,141.48,141.26,141.26,5650.0,113.0265,113.1225,112.9466,112.9466,5650.0
2013-03-05 15:50:00,141.24,141.32,141.16,141.32,28000.0,112.9306,112.9946,112.8666,112.9946,28000.0
2013-03-06 09:30:00,141.84,141.84,141.64,141.64,70200.0,113.4103,113.4103,113.2504,113.2504,70200.0
2013-03-06 09:40:00,141.68,141.76,141.54,141.76,21550.0,113.2824,113.3464,113.1705,113.3464,21550.0
2013-03-06 09:50:00,141.74,141.86,141.68,141.8,10250.0,113.3304,113.4263,113.2824,113.3783,10250.0
2013-03-06 10:00:00,141.74,141.8,141.6,141.62,43700.0,113.3304,113.3783,113.2184,113.2344,43700.0
2013-03-06 10:10:00,141.62,141.76,141.6,141.62,18150.0,113.2344,113.3464,113.2184,113.2344,18150.0
2013-03-06 10:20:00,141.56,141.68,141.56,141.64,10900.0,113.1865,113.2824,113.1865,113.2504,10900.0
2013-03-06 10:30:00,141.62,141.62,141.44,141.56,43050.0,113.2344,113.2344,113.0905,113.1865,43050.0
2013-03-06 10:40:00,141.54,141.64,141.5,141.54,8450.0,113.1705,113.2504,113.1385,113.1705,8450.0
2013-03-06 10:50:00,141.5,141.54,141.38,141.4,3250.0,113.1385,113.1705,113.0425,113.0585,3250.0
2013-03-06 11:00:00,141.36,141.48,141.36,141.38,4050.0,113.0265,113.1225,113.0265,113.0425,4050.0
2013-03-06 11:10:00,141.4,141.56,141.4,141.56,13950.0,113.0585,113.1865,113.0585,113.1865,13950.0
2013-03-06 11:20:00,141.52,141.52,141.4,141.4,4300.0,113.1545,113.1545,113.0585,113.0585,4300.0
2013-03-06 11:30:00,141.46,141.5,141.4,141.5,7800.0,113.1065,113.1385,113.0585,113.1385,7800.0
2013-03-06 11:40:00,141.5,141.52,141.42,141.5,9350.0,113.1385,113.1545,113.0745,113.1385,9350.0
2013-03-06 11:50:00,141.48,141.52,141.38,141.4,31450.0,113.1225,113.1545,113.0425,113.0585,31450.0
2013-03-06 12:00:00,141.42,141.42,141.24,141.26,28950.0,113.0745,113.0745,112.9306,112.9466,28950.0
2013-03-06 12:10:00,141.22,141.34,141.22,141.32,34650.0,112.9146,113.0105,112.9146,112.9946,34650.0
2013-03-06 12:20:00,141.36,141.38,141.3,141.32,34050.0,113.0265,113.0425,112.9786,112.9946,34050.0
2013-03-06 12:30:00,141.32,141.44,141.3,141.42,23250.0,112.9946,113.0905,112.9786,113.0745,23250.0
2013-03-06 12:40:00,141.42,141.54,141.4,141.5,45900.0,113.0745,113.1705,113.0585,113.1385,45900.0
2013-03-06 12:50:00,141.5,141.5,141.34,141.34,47100.0,113.1385,113.1385,113.0105,113.0105,47100.0
2013-03-06 13:00:00,141.36,141.46,141.32,141.46,9800.0,113.0265,113.1065,112.9946,113.1065,9800.0
2013-03-06 13:10:00,141.44,141.52,141.4,141.5,40150.0,113.0905,113.1545,113.0585,113.1385,40150.0
2013-03-06 13:20:00,141.52,141.52,141.44,141.48,28900.0,113.1545,113.1545,113.0905,113.1225,28900.0
2013-03-06 13:30:00,141.46,141.52,141.44,141.52,29850.0,113.1065,113.1545,113.0905,113.1545,29850.0
2013-03-06 13:40:00,141.52,141.62,141.52,141.58,49350.0,113.1545,113.2344,113.1545,113.2024,49350.0
2013-03-06 13:50:00,141.58,141.58,141.5,141.54,36750.0,113.2024,113.2024,113.1385,113.1705,36750.0
2013-03-06 14:00:00,141.54,141.62,141.52,141.54,63750.0,113.1705,113.2344,113.1545,113.1705,63750.0
2013-03-06 14:10:00,141.54,141.54,141.42,141.46,51000.0,113.1705,113.1705,113.0745,113.1065,51000.0
2013-03-06 14:20:00,141.46,141.6,141.46,141.56,31000.0,113.1065,113.2184,113.1065,113.1865,31000.0
2013-03-06 14:30:00,141.58,141.76,141.56,141.68,43950.0,113.2024,113.3464,113.1865,113.2824,43950.0
2013-03-06 14:40:00,141.68,141.84,141.66,141.82,26800.0,113.2824,113.4103,113.2664,113.3943,26800.0
2013-03-06 14:50:00,141.82,141.86,141.74,141.78,38250.0,113.3943,113.4263,113.3304,113.3624,38250.0
2013-03-06 15:00:00,141.76,141.78,141.66,141.68,30600.0,113.3464,113.3624,113.2664,113.2824,30600.0
2013-03-06 15:10:00,141.68,141.76,141.6,141.6,42300.0,113.2824,113.3464,113.2184,113.2184,42300.0
2013-03-06 15:20:00,141.6,141.62,141.54,141.6,46250.0,113.2184,113.2344,113.1705,113.2184,46250.0
2013-03-06 15:30:00,141.56,141.56,141.42,141.44,42150.0,113.1865,113.1865,113.0745,113.0905,42150.0
2013-03-06 15:40:00,141.44,141.46,141.38,141.44,59450.0,113.0905,113.1065,113.0425,113.0905,59450.0
2013-03-06 15:50:00,141.44,141.54,141.4,141.52,84850.0,113.0905,113.1705,113.0585,113.1545,84850.0
2013-03-07 09:30:00,141.74,141.9,141.68,141.72,29850.0,113.3304,113.4583,113.2824,113.3144,29850.0
2013-03-07 09:40:00,141.72,141.78,141.64,141.66,9100.0,113.3144,113.3624,113.2504,113.2664,9100.0
2013-03-07 09:50:00,141.66,141.78,141.56,141.78,20700.0,113.2664,113.3624,113.1865,113.3624,20700.0
2013-03-07 10:00:00,141.8,141.8,141.62,141.7,10750.0,113.3783,113.3783,113.2344,113.2984,10750.0
2013-03-07 10:10:00,141.7,141.76,141.7,141.76,6150.0,113.2984,113.3464,113.2984,113.3464,6150.0
2013-03-07 10:20:00,141.78,141.78,141.66,141.76,32500.0,113.3624,113.3624,113.2664,113.3464,32500.0
2013-03-07 10:30:00,141.76,141.86,141.74,141.74,14550.0,113.3464,113.4263,113.3304,113.3304,14550.0
2013-03-07 10:40:00,141.74,141.84,141.7,141.82,27650.0,113.3304,113.4103,113.2984,113.3943,27650.0
2013-03-07 10:50:00,141.78,141.78,141.7,141.72,17000.0,113.3624,113.3624,113.2984,113.3144,17000.0
2013-03-07 11:00:00,141.7,141.86,141.7,141.86,6250.0,113.2984,113.4263,113.2984,113.4263,6250.0
2013-03-07 11:10:00,141.86,141.88,141.78,141.82,5900.0,113.4263,113.4423,113.3624,113.3943,5900.0
2013-03-07 11:20:00,141.82,141.84,141.78,141.8,30700.0,113.3943,113.4103,113.3624,113.3783,30700.0
2013-03-07 11:30:00,141.8,141.86,141.8,141.86,13400.0,113.3783,113.4263,113.3783,113.4263,13400.0
2013-03-07 11:40:00,141.86,141.88,141.8,141.8,5750.0,113.4263,113.4423,113.3783,113.3783,5750.0
2013-03-07 11:50:00,141.82,141.94,141.82,141.82,11050.0,113.3943,113.4903,113.3943,113.3943,11050.0
2013-03-07 12:00:00,141.86,141.86,141.8,141.8,4550.0,113.4263,113.4263,113.3783,113.3783,4550.0
2013-03-07 12:10:00,141.78,141.8,141.78,141.78,2250.0,113.3624,113.3783,113.3624,113.3624,2250.0
2013-03-07 12:20:00,141.8,141.88,141.8,141.86,4600.0,113.3783,113.4423,113.3783,113.4263,4600.0
2013-03-07 12:30:00,141.86,141.88,141.8,141.8,2900.0,113.4263,113.4423,113.3783,113.3783,2900.0
2013-03-07 12:40:00,141.78,141.84,141.78,141.84,3000.0,113.3624,113.4103,113.3624,113.4103,3000.0
2013-03-07 12:50:00,141.84,141.88,141.82,141.86,17200.0,113.4103,113.4423,113.3943,113.4263,17200.0
2013-03-07 13:00:00,141.86,141.88,141.82,141.82,5550.0,113.4263,113.4423,113.3943,113.3943,5550.0
2013-03-07 13:10:00,141.82,141.88,141.82,141.84,4250.0,113.3943,113.4423,113.3943,113.4103,4250.0
2013-03-07 13:20:00,141.84,141.86,141.8,141.82,3050.0,113.4103,113.4263,113.3783,113.3943,3050.0
2013-03-07 13:30:00,141.8,141.8,141.68,141.7,3900.0,113.3783,113.3783,113.2824,113.2984,3900.0
2013-03-07 13:40:00,141.7,141.74,141.7,141.72,2900.0,113.2984,113.3304,113.2984,113.3144,2900.0
2013-03-07 13:50:00,141.74,141.78,141.74,141.76,2550.0,113.3304,113.3624,113.3304,113.3464,2550.0
2013-03-07 14:00:00,141.78,141.78,141.64,141.64,14400.0,113.3624,113.3624,113.2504,113.2504,14400.0
2013-03-07 14:10:00,141.62,141.64,141.56,141.64,6050.0,113.2344,113.2504,113.1865,113.2504,6050.0
2013-03-07 14:20:00,141.64,141.72,141.62,141.72,5500.0,113.2504,113.3144,113.2344,113.3144,5500.0
2013-03-07 14:30:00,141.72,141.74,141.7,141.7,5750.0,113.3144,113.3304,113.2984,113.2984,5750.0
2013-03-07 14:40:00,141.72,141.72,141.66,141.72,1700.0,113.3144,113.3144,113.2664,113.3144,1700.0
2013-03-07 14:50:00,141.74,141.8,141.7,141.78,1300.0,113.3304,113.3783,113.2984,113.3624,1300.0
2013-03-07 15:00:00,141.78,141.84,141.76,141.84,2450.0,113.3624,113.4103,113.3464,113.4103,2450.0
2013-03-07 15:10:00,141.86,141.92,141.84,141.88,17650.0,113.4263,113.4743,113.4103,113.4423,17650.0
2013-03-07 15:20:00,141.88,141.88,141.78,141.86,12850.0,113.4423,113.4423,113.3624,113.4263,12850.0
2013-03-07 15:30:00,141.84,141.9,141.84,141.88,12900.0,113.4103,113.4583,113.4103,113.4423,12900.0
2013-03-07 15:40:00,141.92,141.94,141.8,141.86,19800.0,113.4743,113.4903,113.3783,113.4263,19800.0
2013-03-07 15:50:00,141.84,141.9,141.78,141.8,44100.0,113.4103,113.4583,113.3624,113.3783,44100.0
2013-03-08 09:30:00,142.36,142.5,142.28,142.32,70200.0,113.8261,113.938,113.7621,113.7941,70200.0
2013-03-08 09:40:00,142.3,142.3,141.92,141.96,36950.0,113.7781,113.7781,113.4743,113.5063,36950.0
2013-03-08 09:50:00,141.98,142.1,141.9,141.96,37100.0,113.5223,113.6182,113.4583,113.5063,37100.0
2013-03-08 10:00:00,141.96,141.96,141.76,141.86,26750.0,113.5063,113.5063,113.3464,113.4263,26750.0
2013-03-08 10:10:00,141.88,141.88,141.68,141.78,1400.0,113.4423,113.4423,113.2824,113.3624,1400.0
2013-03-08 10:20:00,141.78,141.98,141.78,141.98,13400.0,113.3624,113.5223,113.3624,113.5223,13400.0
2013-03-08 10:30:00,141.92,141.98,141.9,141.98,4300.0,113.4743,113.5223,113.4583,113.5223,4300.0
2013-03-08 10:40:00,142.0,142.08,141.9,141.92,9550.0,113.5383,113.6022,113.4583,113.4743,9550.0
2013-03-08 10:50:00,141.98,142.02,141.88,142.0,38100.0,113.5223,113.5543,113.4423,113.5383,38100.0
2013-03-08 11:00:00,142.0,142.08,141.9,142.08,35900.0,113.5383,113.6022,113.4583,113.6022,35900.0
2013-03-08 11:10:00,142.12,142.16,142.06,142.1,11700.0,113.6342,113.6662,113.5862,113.6182,11700.0
2013-03-08 11:20:00,142.1,142.14,142.04,142.1,6100.0,113.6182,113.6502,113.5702,113.6182,6100.0
2013-03-08 11:30:00,142.1,142.2,142.08,142.12,4450.0,113.6182,113.6982,113.6022,113.6342,4450.0
2013-03-08 11:40:00,142.14,142.2,142.14,142.2,7700.0,113.6502,113.6982,113.6502,113.6982,7700.0
2013-03-08 11:50:00,142.2,142.22,142.16,142.2,2700.0,113.6982,113.7142,113.6662,113.6982,2700.0
2013-03-08 12:00:00,142.22,142.26,142.18,142.24,4050.0,113.7142,113.7461,113.6822,113.7302,4050.0
2013-03-08 12:10:00,142.24,142.24,142.06,142.06,17550.0,113.7302,113.7302,113.5862,113.5862,17550.0
2013-03-08 12:20:00,142.08,142.12,142.0,142.0,5600.0,113.6022,113.6342,113.5383,113.5383,5600.0
2013-03-08 12:30:00,142.0,142.26,141.94,141.96,148450.0,113.5383,113.7461,113.4903,113.5063,148450.0
2013-03-08 12:40:00,141.98,142.06,141.98,142.02,49550.0,113.5223,113.5862,113.5223,113.5543,49550.0
2013-03-08 12:50:00,142.02,142.1,142.02,142.1,11900.0,113.5543,113.6182,113.5543,113.6182,11900.0
2013-03-08 13:00:00,142.1,142.12,142.06,142.12,2450.0,113.6182,113.6342,113.5862,113.6342,2450.0
2013-03-08 13:10:00,142.12,142.2,142.12,142.18,1300.0,113.6342,113.6982,113.6342,113.6822,1300.0
2013-03-08 13:20:00,142.18,142.2,142.12,142.12,2400.0,113.6822,113.6982,113.6342,113.6342,2400.0
2013-03-08 13:30:00,142.14,142.24,142.12,142.24,3800.0,113.6502,113.7302,113.6342,113.7302,3800.0
2013-03-08 13:40:00,142.24,142.24,142.16,142.24,3000.0,113.7302,113.7302,113.6662,113.7302,3000.0
2013-03-08 13:50:00,142.24,142.26,142.22,142.22,18750.0,113.7302,113.7461,113.7142,113.7142,18750.0
2013-03-08 14:00:00,142.22,142.26,142.2,142.24,4800.0,113.7142,113.7461,113.6982,113.7302,4800.0
2013-03-08 14:10:00,142.24,142.24,142.18,142.18,4750.0,113.7302,113.7302,113.6822,113.6822,4750.0
2013-03-08 14:20:00,142.18,142.26,142.18,142.24,5900.0,113.6822,113.7461,113.6822,113.7302,5900.0
2013-03-08 14:30:00,142.26,142.3,142.24,142.26,6300.0,113.7461,113.7781,113.7302,113.7461,6300.0
2013-03-08 14:40:00,142.3,142.3,142.22,142.22,6000.0,113.7781,113.7781,113.7142,113.7142,6000.0
2013-03-08 14:50:00,142.2,142.26,142.2,142.26,5800.0,113.6982,113.7461,113.6982,113.7461,5800.0
2013-03-08 15:00:00,142.28,142.36,142.28,142.34,17750.0,113.7621,113.8261,113.7621,113.8101,17750.0
2013-03-08 15:10:00,142.34,142.44,142.34,142.44,8800.0,113.8101,113.8901,113.8101,113.8901,8800.0
2013-03-08 15:20:00,142.44,142.44,142.38,142.38,14550.0,113.8901,113.8901,113.8421,113.8421,14550.0
2013-03-08 15:30:00,142.38,142.46,142.38,142.46,9250.0,113.8421,113.9061,113.8421,113.9061,9250.0
2013-03-08 15:40:00,142.46,142.54,142.44,142.52,4600.0,113.9061,113.97,113.8901,113.954,4600.0
2013-03-08 15:50:00,142.54,142.54,142.32,142.36,19750.0,113.97,113.97,113.7941,113.8261,19750.0
2013-03-11 09:30:00,142.28,142.3,142.12,142.18,24550.0,113.7621,113.7781,113.6342,113.6822,24550.0
2013-03-11 09:40:00,142.16,142.22,142.08,142.22,9050.0,113.6662,113.7142,113.6022,113.7142,9050.0
2013-03-11 09:50:00,142.2,142.34,142.18,142.26,12150.0,113.6982,113.8101,113.6822,113.7461,12150.0
2013-03-11 10:00:00,142.32,142.36,142.24,142.26,5250.0,113.7941,113.8261,113.7302,113.7461,5250.0
2013-03-11 10:10:00,142.28,142.34,142.2,142.24,6800.0,113.7621,113.8101,113.6982,113.7302,6800.0
2013-03-11 10:20:00,142.22,142.24,142.18,142.18,7150.0,113.7142,113.7302,113.6822,113.6822,7150.0
2013-03-11 10:30:00,142.16,142.32,142.16,142.28,4200.0,113.6662,113.7941,113.6662,113.7621,4200.0
2013-03-11 10:40:00,142.3,142.36,142.26,142.34,28650.0,113.7781,113.8261,113.7461,113.8101,28650.0
2013-03-11 10:50:00,142.34,142.34,142.22,142.3,11100.0,113.8101,113.8101,113.7142,113.7781,11100.0
2013-03-11 11:00:00,142.28,142.38,142.26,142.34,2500.0,113.7621,113.8421,113.7461,113.8101,2500.0
2013-03-11 11:10:00,142.36,142.46,142.36,142.42,13050.0,113.8261,113.9061,113.8261,113.8741,13050.0
2013-03-11 11:20:00,142.4,142.4,142.34,142.4,1900.0,113.8581,113.8581,113.8101,113.8581,1900.0
2013-03-11 11:30:00,142.4,142.44,142.34,142.44,6100.0,113.8581,113.8901,113.8101,113.8901,6100.0
2013-03-11 11:40:00,142.42,142.5,142.42,142.5,3050.0,113.8741,113.938,113.8741,113.938,3050.0
2013-03-11 11:50:00,142.48,142.52,142.46,142.48,1800.0,113.9221,113.954,113.9061,113.9221,1800.0
2013-03-11 12:00:00,142.5,142.64,142.48,142.6,16800.0,113.938,114.05,113.9221,114.018,16800.0
2013-03-11 12:10:00,142.6,142.64,142.58,142.62,4650.0,114.018,114.05,114.002,114.034,4650.0
2013-03-11 12:20:00,142.62,142.62,142.58,142.6,5000.0,114.034,114.034,114.002,114.018,5000.0
2013-03-11 12:30:00,142.58,142.58,142.52,142.54,3650.0,114.002,114.002,113.954,113.97,3650.0
2013-03-11 12:40:00,142.54,142.6,142.52,142.56,2200.0,113.97,114.018,113.954,113.986,2200.0
2013-03-11 12:50:00,142.56,142.66,142.56,142.62,2450.0,113.986,114.066,113.986,114.034,2450.0
2013-03-11 13:00:00,142.68,142.74,142.68,142.74,3100.0,114.082,114.1299,114.082,114.1299,3100.0
2013-03-11 13:10:00,142.72,142.78,142.7,142.7,5500.0,114.1139,114.1619,114.098,114.098,5500.0
2013-03-11 13:20:00,142.72,142.76,142.72,142.76,1850.0,114.1139,114.1459,114.1139,114.1459,1850.0
2013-03-11 13:30:00,142.76,142.8,142.76,142.78,1400.0,114.1459,114.1779,114.1459,114.1619,1400.0
2013-03-11 13:40:00,142.78,142.8,142.72,142.76,1350.0,114.1619,114.1779,114.1139,114.1459,1350.0
2013-03-11 13:50:00,142.74,142.74,142.7,142.74,4550.0,114.1299,114.1299,114.098,114.1299,4550.0
2013-03-11 14:00:00,142.74,142.8,142.7,142.8,37550.0,114.1299,114.1779,114.098,114.1779,37550.0
2013-03-11 14:10:00,142.78,142.82,142.74,142.76,9000.0,114.1619,114.1939,114.1299,114.1459,9000.0
2013-03-11 14:20:00,142.78,142.84,142.76,142.78,2400.0,114.1619,114.2099,114.1459,114.1619,2400.0
2013-03-11 14:30:00,142.78,142.78,142.68,142.74,13900.0,114.1619,114.1619,114.082,114.1299,13900.0
2013-03-11 14:40:00,142.74,142.92,142.74,142.86,7600.0,114.1299,114.2739,114.1299,114.2259,7600.0
2013-03-11 14:50:00,142.84,142.86,142.8,142.86,11950.0,114.2099,114.2259,114.1779,114.2259,11950.0
2013-03-11 15:00:00,142.86,142.86,142.76,142.8,5200.0,114.2259,114.2259,114.1459,114.1779,5200.0
2013-03-11 15:10:00,142.78,142.8,142.74,142.78,19350.0,114.1619,114.1779,114.1299,114.1619,19350.0
2013-03-11 15:20:00,142.78,142.8,142.72,142.72,7900.0,114.1619,114.1779,114.1139,114.1139,7900.0
2013-03-11 15:30:00,142.74,142.74,142.64,142.64,11950.0,114.1299,114.1299,114.05,114.05,11950.0
2013-03-11 15:40:00,142.64,142.78,142.64,142.74,4850.0,114.05,114.1619,114.05,114.1299,4850.0
2013-03-11 15:50:00,142.76,142.92,142.76,142.88,24400.0,114.1459,114.2739,114.1459,114.2419,24400.0
2013-03-12 09:30:00,142.82,142.82,142.68,142.72,29300.0,114.1939,114.1939,114.082,114.1139,29300.0
2013-03-12 09:40:00,142.72,142.82,142.66,142.72,23750.0,114.1139,114.1939,114.066,114.1139,23750.0
2013-03-12 09:50:00,142.74,142.82,142.72,142.8,7200.0,114.1299,114.1939,114.1139,114.1779,7200.0
2013-03-12 10:00:00,142.82,142.92,142.82,142.92,9650.0,114.1939,114.2739,114.1939,114.2739,9650.0
2013-03-12 10:10:00,142.92,142.96,142.84,142.86,12900.0,114.2739,114.3058,114.2099,114.2259,12900.0
2013-03-12 10:20:00,142.86,142.96,142.86,142.96,9200.0,114.2259,114.3058,114.2259,114.3058,9200.0
2013-03-12 10:30:00,142.96,142.96,142.76,142.78,9450.0,114.3058,114.3058,114.1459,114.1619,9450.0
2013-03-12 10:40:00,142.78,142.8,142.72,142.74,4250.0,114.1619,114.1779,114.1139,114.1299,4250.0
2013-03-12 10:50:00,142.76,142.82,142.74,142.76,4450.0,114.1459,114.1939,114.1299,114.1459,4450.0
2013-03-12 11:00:00,142.74,142.76,142.46,142.46,21400.0,114.1299,114.1459,113.9061,113.9061,21400.0
2013-03-12 11:10:00,142.48,142.54,142.48,142.48,20650.0,113.9221,113.97,113.9221,113.9221,20650.0
2013-03-12 11:20:00,142.5,142.5,142.3,142.3,39750.0,113.938,113.938,113.7781,113.7781,39750.0
2013-03-12 11:30:00,142.28,142.42,142.26,142.38,4950.0,113.7621,113.8741,113.7461,113.8421,4950.0
2013-03-12 11:40:00,142.38,142.44,142.28,142.4,8250.0,113.8421,113.8901,113.7621,113.8581,8250.0
2013-03-12 11:50:00,142.44,142.66,142.44,142.62,10000.0,113.8901,114.066,113.8901,114.034,10000.0
2013-03-12 12:00:00,142.6,142.6,142.5,142.58,3050.0,114.018,114.018,113.938,114.002,3050.0
2013-03-12 12:10:00,142.6,142.62,142.52,142.62,1600.0,114.018,114.034,113.954,114.034,1600.0
2013-03-12 12:20:00,142.58,142.6,142.36,142.36,14000.0,114.002,114.018,113.8261,113.8261,14000.0
2013-03-12 12:30:00,142.42,142.5,142.42,142.46,3100.0,113.8741,113.938,113.8741,113.9061,3100.0
2013-03-12 12:40:00,142.44,142.5,142.4,142.48,10300.0,113.8901,113.938,113.8581,113.9221,10300.0
2013-03-12 12:50:00,142.48,142.6,142.48,142.56,3250.0,113.9221,114.018,113.9221,113.986,3250.0
2013-03-12 13:00:00,142.56,142.56,142.5,142.5,9150.0,113.986,113.986,113.938,113.938,9150.0
2013-03-12 13:10:00,142.48,142.56,142.44,142.54,1150.0,113.9221,113.986,113.8901,113.97,1150.0
2013-03-12 13:20:00,142.54,142.56,142.46,142.48,6500.0,113.97,113.986,113.9061,113.9221,6500.0
2013-03-12 13:30:00,142.48,142.52,142.44,142.48,11350.0,113.9221,113.954,113.8901,113.9221,11350.0
2013-03-12 13:40:00,142.48,142.56,142.4,142.42,6200.0,113.9221,113.986,113.8581,113.8741,6200.0
2013-03-12 13:50:00,142.44,142.46,142.32,142.34,34300.0,113.8901,113.9061,113.7941,113.8101,34300.0
2013-03-12 14:00:00,142.34,142.4,142.26,142.28,6600.0,113.8101,113.8581,113.7461,113.7621,6600.0
2013-03-12 14:10:00,142.26,142.28,142.14,142.26,28200.0,113.7461,113.7621,113.6502,113.7461,28200.0
2013-03-12 14:20:00,142.28,142.3,142.22,142.26,3700.0,113.7621,113.7781,113.7142,113.7461,3700.0
2013-03-12 14:30:00,142.28,142.3,142.24,142.28,7950.0,113.7621,113.7781,113.7302,113.7621,7950.0
2013-03-12 14:40:00,142.28,142.42,142.24,142.42,6000.0,113.7621,113.8741,113.7302,113.8741,6000.0
2013-03-12 14:50:00,142.4,142.42,142.34,142.34,14950.0,113.8581,113.8741,113.8101,113.8101,14950.0
2013-03-12 15:00:00,142.32,142.44,142.32,142.36,13500.0,113.7941,113.8901,113.7941,113.8261,13500.0
2013-03-12 15:10:00,142.38,142.56,142.38,142.56,4500.0,113.8421,113.986,113.8421,113.986,4500.0
2013-03-12 15:20:00,142.58,142.66,142.52,142.56,27000.0,114.002,114.066,113.954,113.986,27000.0
2013-03-12 15:30:00,142.58,142.62,142.5,142.62,9600.0,114.002,114.034,113.938,114.034,9600.0
2013-03-12 15:40:00,142.62,142.64,142.5,142.52,10800.0,114.034,114.05,113.938,113.954,10800.0
2013-03-12 15:50:00,142.52,142.58,142.46,142.58,24150.0,113.954,114.002,113.9061,114.002,24150.0
2013-03-13 09:30:00,142.66,142.68,142.54,142.6,12150.0,114.066,114.082,113.97,114.018,12150.0
2013-03-13 09:40:00,142.54,142.54,142.2,142.28,12550.0,113.97,113.97,113.6982,113.7621,12550.0
2013-03-13 09:50:00,142.28,142.36,142.28,142.36,950.0,113.7621,113.8261,113.7621,113.8261,950.0
2013-03-13 10:00:00,142.48,142.48,142.24,142.26,5300.0,113.9221,113.9221,113.7302,113.7461,5300.0
2013-03-13 10:10:00,142.24,142.42,142.24,142.4,5250.0,113.7302,113.8741,113.7302,113.8581,5250.0
2013-03-13 10:20:00,142.42,142.48,142.38,142.4,7600.0,113.8741,113.9221,113.8421,113.8581,7600.0
2013-03-13 10:30:00,142.42,142.56,142.36,142.56,9000.0,113.8741,113.986,113.8261,113.986,9000.0
2013-03-13 10:40:00,142.56,142.62,142.56,142.56,2500.0,113.986,114.034,113.986,113.986,2500.0
2013-03-13 10:50:00,142.56,142.62,142.56,142.6,53950.0,113.986,114.034,113.986,114.018,53950.0
2013-03-13 11:00:00,142.64,142.66,142.58,142.64,5350.0,114.05,114.066,114.002,114.05,5350.0
2013-03-13 11:10:00,142.64,142.7,142.64,142.66,5850.0,114.05,114.098,114.05,114.066,5850.0
2013-03-13 11:20:00,142.66,142.66,142.56,142.6,5050.0,114.066,114.066,113.986,114.018,5050.0
2013-03-13 11:30:00,142.62,142.64,142.54,142.6,2250.0,114.034,114.05,113.97,114.018,2250.0
2013-03-13 11:40:00,142.6,142.6,142.5,142.5,3250.0,114.018,114.018,113.938,113.938,3250.0
2013-03-13 11:50:00,142.52,142.56,142.5,142.5,2150.0,113.954,113.986,113.938,113.938,2150.0
2013-03-13 12:00:00,142.5,142.58,142.48,142.56,8000.0,113.938,114.002,113.9221,113.986,8000.0
2013-03-13 12:10:00,142.56,142.68,142.56,142.66,11800.0,113.986,114.082,113.986,114.066,11800.0
2013-03-13 12:20:00,142.68,142.78,142.68,142.78,6550.0,114.082,114.1619,114.082,114.1619,6550.0
2013-03-13 12:30:00,142.78,142.88,142.74,142.88,5550.0,114.1619,114.2419,114.1299,114.2419,5550.0
2013-03-13 12:40:00,142.9,142.92,142.78,142.8,15050.0,114.2579,114.2739,114.1619,114.1779,15050.0
2013-03-13 12:50:00,142.84,142.86,142.8,142.8,2750.0,114.2099,114.2259,114.1779,114.1779,2750.0
2013-03-13 13:00:00,142.84,142.84,142.72,142.8,5750.0,114.2099,114.2099,114.1139,114.1779,5750.0
2013-03-13 13:10:00,142.76,142.84,142.76,142.8,2150.0,114.1459,114.2099,114.1459,114.1779,2150.0
2013-03-13 13:20:00,142.8,142.84,142.8,142.84,4450.0,114.1779,114.2099,114.1779,114.2099,4450.0
2013-03-13 13:30:00,142.82,142.84,142.82,142.82,2250.0,114.1939,114.2099,114.1939,114.1939,2250.0
2013-03-13 13:40:00,142.84,142.98,142.84,142.96,23450.0,114.2099,114.3218,114.2099,114.3058,23450.0
2013-03-13 13:50:00,142.94,142.98,142.92,142.92,8100.0,114.2899,114.3218,114.2739,114.2739,8100.0
2013-03-13 14:00:00,142.92,142.94,142.88,142.94,1800.0,114.2739,114.2899,114.2419,114.2899,1800.0
2013-03-13 14:10:00,142.92,142.94,142.86,142.9,2450.0,114.2739,114.2899,114.2259,114.2579,2450.0
2013-03-13 14:20:00,142.9,142.9,142.78,142.84,6900.0,114.2579,114.2579,114.1619,114.2099,6900.0
2013-03-13 14:30:00,142.86,142.88,142.82,142.82,7850.0,114.2259,114.2419,114.1939,114.1939,7850.0
2013-03-13 14:40:00,142.82,142.82,142.74,142.76,111250.0,114.1939,114.1939,114.1299,114.1459,111250.0
2013-03-13 14:50:00,142.78,142.8,142.74,142.74,4950.0,114.1619,114.1779,114.1299,114.1299,4950.0
2013-03-13 15:00:00,142.76,142.82,142.64,142.66,11000.0,114.1459,114.1939,114.05,114.066,11000.0
2013-03-13 15:10:00,142.66,142.72,142.64,142.68,17700.0,114.066,114.1139,114.05,114.082,17700.0
2013-03-13 15:20:00,142.68,142.78,142.68,142.78,11150.0,114.082,114.1619,114.082,114.1619,11150.0
2013-03-13 15:30:00,142.78,142.86,142.76,142.82,10450.0,114.1619,114.2259,114.1459,114.1939,10450.0
2013-03-13 15:40:00,142.8,142.86,142.76,142.86,11300.0,114.1779,114.2259,114.1459,114.2259,11300.0
2013-03-13 15:50:00,142.86,142.88,142.74,142.76,19500.0,114.2259,114.2419,114.1299,114.1459,19500.0
2013-03-14 09:30:00,143.18,143.38,143.12,143.32,16550.0,114.4817,114.6417,114.4338,114.5937,16550.0
2013-03-14 09:40:00,143.3,143.34,143.22,143.34,5150.0,114.5777,114.6097,114.5137,114.6097,5150.0
2013-03-14 09:50:00,143.36,143.42,143.34,143.38,8950.0,114.6257,114.6736,114.6097,114.6417,8950.0
2013-03-14 10:00:00,143.4,143.42,143.28,143.28,2750.0,114.6577,114.6736,114.5617,114.5617,2750.0
2013-03-14 10:10:00,143.28,143.3,143.12,143.16,8850.0,114.5617,114.5777,114.4338,114.4658,8850.0
2013-03-14 10:20:00,143.12,143.24,143.1,143.22,2850.0,114.4338,114.5297,114.4178,114.5137,2850.0
2013-03-14 10:30:00,143.24,143.3,143.2,143.26,21150.0,114.5297,114.5777,114.4977,114.5457,21150.0
2013-03-14 10:40:00,143.28,143.34,143.28,143.3,9500.0,114.5617,114.6097,114.5617,114.5777,9500.0
2013-03-14 10:50:00,143.3,143.32,143.24,143.3,6350.0,114.5777,114.5937,114.5297,114.5777,6350.0
2013-03-14 11:00:00,143.28,143.3,143.26,143.28,5850.0,114.5617,114.5777,114.5457,114.5617,5850.0
2013-03-14 11:10:00,143.26,143.26,143.2,143.22,4550.0,114.5457,114.5457,114.4977,114.5137,4550.0
2013-03-14 11:20:00,143.24,143.24,143.2,143.22,4150.0,114.5297,114.5297,114.4977,114.5137,4150.0
2013-03-14 11:30:00,143.2,143.28,143.18,143.28,2600.0,114.4977,114.5617,114.4817,114.5617,2600.0
2013-03-14 11:40:00,143.32,143.38,143.28,143.34,4050.0,114.5937,114.6417,114.5617,114.6097,4050.0
2013-03-14 11:50:00,143.36,143.38,143.32,143.34,7850.0,114.6257,114.6417,114.5937,114.6097,7850.0
2013-03-14 12:00:00,143.34,143.4,143.32,143.4,4800.0,114.6097,114.6577,114.5937,114.6577,4800.0
2013-03-14 12:10:00,143.4,143.46,143.4,143.44,19250.0,114.6577,114.7056,114.6577,114.6896,19250.0
2013-03-14 12:20:00,143.44,143.44,143.38,143.42,8750.0,114.6896,114.6896,114.6417,114.6736,8750.0
2013-03-14 12:30:00,143.44,143.5,143.42,143.5,5950.0,114.6896,114.7376,114.6736,114.7376,5950.0
2013-03-14 12:40:00,143.44,143.46,143.36,143.38,11550.0,114.6896,114.7056,114.6257,114.6417,11550.0
2013-03-14 12:50:00,143.38,143.4,143.38,143.38,4000.0,114.6417,114.6577,114.6417,114.6417,4000.0
2013-03-14 13:00:00,143.38,143.46,143.38,143.4,11700.0,114.6417,114.7056,114.6417,114.6577,11700.0
2013-03-14 13:10:00,143.4,143.4,143.34,143.38,7450.0,114.6577,114.6577,114.6097,114.6417,7450.0
2013-03-14 13:20:00,143.36,143.36,143.3,143.32,60950.0,114.6257,114.6257,114.5777,114.5937,60950.0
2013-03-14 13:30:00,143.3,143.32,143.24,143.26,5500.0,114.5777,114.5937,114.5297,114.5457,5500.0
2013-03-14 13:40:00,143.28,143.32,143.26,143.32,6400.0,114.5617,114.5937,114.5457,114.5937,6400.0
2013-03-14 13:50:00,143.32,143.32,143.22,143.22,29350.0,114.5937,114.5937,114.5137,114.5137,29350.0
2013-03-14 14:00:00,143.22,143.3,143.22,143.3,5200.0,114.5137,114.5777,114.5137,114.5777,5200.0
2013-03-14 14:10:00,143.3,143.3,143.26,143.3,8300.0,114.5777,114.5777,114.5457,114.5777,8300.0
2013-03-14 14:20:00,143.28,143.36,143.28,143.3,6900.0,114.5617,114.6257,114.5617,114.5777,6900.0
2013-03-14 14:30:00,143.3,143.34,143.26,143.32,10000.0,114.5777,114.6097,114.5457,114.5937,10000.0
2013-03-14 14:40:00,143.34,143.36,143.32,143.34,16850.0,114.6097,114.6257,114.5937,114.6097,16850.0
2013-03-14 14:50:00,143.34,143.38,143.32,143.38,4650.0,114.6097,114.6417,114.5937,114.6417,4650.0
2013-03-14 15:00:00,143.38,143.44,143.38,143.4,12100.0,114.6417,114.6896,114.6417,114.6577,12100.0
2013-03-14 15:10:00,143.42,143.44,143.38,143.44,5300.0,114.6736,114.6896,114.6417,114.6896,5300.0
2013-03-14 15:20:00,143.42,143.44,143.38,143.4,6450.0,114.6736,114.6896,114.6417,114.6577,6450.0
2013-03-14 15:30:00,143.4,143.5,143.4,143.48,86350.0,114.6577,114.7376,114.6577,114.7216,86350.0
2013-03-14 15:40:00,143.5,143.62,143.5,143.6,101050.0,114.7376,114.8336,114.7376,114.8176,101050.0
2013-03-14 15:50:00,143.62,143.62,143.48,143.56,110100.0,114.8336,114.8336,114.7216,114.7856,110100.0
2013-03-15 09:30:00,143.4,143.44,143.18,143.18,54350.0,114.6577,114.6896,114.4817,114.4817,54350.0
2013-03-15 09:40:00,143.18,143.32,143.18,143.32,4150.0,114.4817,114.5937,114.4817,114.5937,4150.0
2013-03-15 09:50:00,143.34,143.38,143.0,143.02,10200.0,114.6097,114.6417,114.3378,114.3538,10200.0
2013-03-15 10:00:00,143.0,143.06,142.9,143.04,8050.0,114.3378,114.3858,114.2579,114.3698,8050.0
2013-03-15 10:10:00,143.04,143.08,142.98,143.04,5000.0,114.3698,114.4018,114.3218,114.3698,5000.0
2013-03-15 10:20:00,143.16,143.22,143.14,143.14,14650.0,114.4658,114.5137,114.4498,114.4498,14650.0
2013-03-15 10:30:00,143.16,143.24,143.16,143.24,31050.0,114.4658,114.5297,114.4658,114.5297,31050.0
2013-03-15 10:40:00,143.24,143.32,143.2,143.2,7600.0,114.5297,114.5937,114.4977,114.4977,7600.0
2013-03-15 10:50:00,143.26,143.26,143.2,143.26,29300.0,114.5457,114.5457,114.4977,114.5457,29300.0
2013-03-15 11:00:00,143.26,143.32,143.26,143.28,23900.0,114.5457,114.5937,114.5457,114.5617,23900.0
2013-03-15 11:10:00,143.3,143.36,143.2,143.36,283350.0,114.5777,114.6257,114.4977,114.6257,283350.0
2013-03-15 11:20:00,143.34,143.46,143.34,143.44,650.0,114.6097,114.7056,114.6097,114.6896,650.0
2013-03-15 11:30:00,143.4,143.46,143.38,143.46,9150.0,114.6577,114.7056,114.6417,114.7056,9150.0
2013-03-15 11:40:00,143.44,143.46,143.4,143.4,4700.0,114.6896,114.7056,114.6577,114.6577,4700.0
2013-03-15 11:50:00,143.42,143.44,143.4,143.44,6250.0,114.6736,114.6896,114.6577,114.6896,6250.0
2013-03-15 12:00:00,143.4,143.42,143.38,143.42,6700.0,114.6577,114.6736,114.6417,114.6736,6700.0
2013-03-15 12:10:00,143.44,143.48,143.42,143.48,6000.0,114.6896,114.7216,114.6736,114.7216,6000.0
2013-03-15 12:20:00,143.48,143.5,143.46,143.46,6900.0,114.7216,114.7376,114.7056,114.7056,6900.0
2013-03-15 12:30:00,143.44,143.48,143.42,143.48,7600.0,114.6896,114.7216,114.6736,114.7216,7600.0
2013-03-15 12:40:00,143.48,143.58,143.48,143.54,12750.0,114.7216,114.8016,114.7216,114.7696,12750.0
2013-03-15 12:50:00,143.54,143.56,143.42,143.44,4250.0,114.7696,114.7856,114.6736,114.6896,4250.0
2013-03-15 13:00:00,143.44,143.46,143.42,143.44,6150.0,114.6896,114.7056,114.6736,114.6896,6150.0
2013-03-15 13:10:00,143.44,143.44,143.4,143.4,6650.0,114.6896,114.6896,114.6577,114.6577,6650.0
2013-03-15 13:20:00,143.4,143.42,143.36,143.36,8950.0,114.6577,114.6736,114.6257,114.6257,8950.0
2013-03-15 13:30:00,143.38,143.42,143.38,143.4,7550.0,114.6417,114.6736,114.6417,114.6577,7550.0
2013-03-15 13:40:00,143.42,143.42,143.36,143.38,5700.0,114.6736,114.6736,114.6257,114.6417,5700.0
2013-03-15 13:50:00,143.38,143.4,143.34,143.36,27200.0,114.6417,114.6577,114.6097,114.6257,27200.0
2013-03-15 14:00:00,143.36,143.4,143.28,143.28,11800.0,114.6257,114.6577,114.5617,114.5617,11800.0
2013-03-15 14:10:00,143.28,143.32,143.24,143.24,3450.0,114.5617,114.5937,114.5297,114.5297,3450.0
2013-03-15 14:20:00,143.24,143.24,143.18,143.18,3300.0,114.5297,114.5297,114.4817,114.4817,3300.0
2013-03-15 14:30:00,143.18,143.22,143.12,143.18,27550.0,114.4817,114.5137,114.4338,114.4817,27550.0
2013-03-15 14:40:00,143.18,143.18,143.14,143.14,8650.0,114.4817,114.4817,114.4498,114.4498,8650.0
2013-03-15 14:50:00,143.12,143.14,143.04,143.14,2450.0,114.4338,114.4498,114.3698,114.4498,2450.0
2013-03-15 15:00:00,143.16,143.24,143.16,143.22,4550.0,114.4658,114.5297,114.4658,114.5137,4550.0
2013-03-15 15:10:00,143.24,143.26,143.14,143.2,6250.0,114.5297,114.5457,114.4498,114.4977,6250.0
2013-03-15 15:20:00,143.2,143.22,143.12,143.22,5500.0,114.4977,114.5137,114.4338,114.5137,5500.0
2013-03-15 15:30:00,143.2,143.34,143.18,143.3,6700.0,114.4977,114.6097,114.4817,114.5777,6700.0
2013-03-15 15:40:00,143.3,143.34,143.3,143.34,5400.0,114.5777,114.6097,114.5777,114.6097,5400.0
2013-03-15 15:50:00,143.34,143.38,143.28,143.34,37450.0,114.6097,114.6417,114.5617,114.6097,37450.0
2013-03-18 09:30:00,142.0,142.18,141.86,142.18,139150.0,113.5383,113.6822,113.4263,113.6822,139150.0
2013-03-18 09:40:00,142.28,142.38,142.2,142.38,8700.0,113.7621,113.8421,113.6982,113.8421,8700.0
2013-03-18 09:50:00,142.3,142.44,142.24,142.38,18700.0,113.7781,113.8901,113.7302,113.8421,18700.0
2013-03-18 10:00:00,142.38,142.54,142.32,142.38,51800.0,113.8421,113.97,113.7941,113.8421,51800.0
2013-03-18 10:10:00,142.38,142.62,142.38,142.58,13300.0,113.8421,114.034,113.8421,114.002,13300.0
2013-03-18 10:20:00,142.54,142.7,142.46,142.64,10300.0,113.97,114.098,113.9061,114.05,10300.0
2013-03-18 10:30:00,142.66,142.72,142.56,142.62,6900.0,114.066,114.1139,113.986,114.034,6900.0
2013-03-18 10:40:00,142.62,142.72,142.54,142.72,4500.0,114.034,114.1139,113.97,114.1139,4500.0
2013-03-18 10:50:00,142.7,142.7,142.56,142.58,5050.0,114.098,114.098,113.986,114.002,5050.0
2013-03-18 11:00:00,142.56,142.64,142.5,142.6,10600.0,113.986,114.05,113.938,114.018,10600.0
2013-03-18 11:10:00,142.68,142.72,142.64,142.7,1150.0,114.082,114.1139,114.05,114.098,1150.0
2013-03-18 11:20:00,142.68,142.78,142.66,142.68,3400.0,114.082,114.1619,114.066,114.082,3400.0
2013-03-18 11:30:00,142.7,142.72,142.64,142.7,6350.0,114.098,114.1139,114.05,114.098,6350.0
2013-03-18 11:40:00,142.7,142.78,142.66,142.78,32250.0,114.098,114.1619,114.066,114.1619,32250.0
2013-03-18 11:50:00,142.8,142.86,142.78,142.86,1500.0,114.1779,114.2259,114.1619,114.2259,1500.0
2013-03-18 12:00:00,142.88,143.08,142.88,143.02,11200.0,114.2419,114.4018,114.2419,114.3538,11200.0
2013-03-18 12:10:00,143.04,143.1,143.02,143.06,159850.0,114.3698,114.4178,114.3538,114.3858,159850.0
2013-03-18 12:20:00,143.02,143.02,142.98,143.02,3300.0,114.3538,114.3538,114.3218,114.3538,3300.0
2013-03-18 12:30:00,142.94,142.98,142.94,142.94,16000.0,114.2899,114.3218,114.2899,114.2899,16000.0
2013-03-18 12:40:00,142.94,142.98,142.86,142.86,11450.0,114.2899,114.3218,114.2259,114.2259,11450.0
2013-03-18 12:50:00,142.86,142.98,142.86,142.98,3600.0,114.2259,114.3218,114.2259,114.3218,3600.0
2013-03-18 13:00:00,142.96,142.96,142.88,142.96,1950.0,114.3058,114.3058,114.2419,114.3058,1950.0
2013-03-18 13:10:00,142.96,143.0,142.96,142.98,7100.0,114.3058,114.3378,114.3058,114.3218,7100.0
2013-03-18 13:20:00,143.0,143.0,142.82,142.82,8100.0,114.3378,114.3378,114.1939,114.1939,8100.0
2013-03-18 13:30:00,142.84,142.86,142.74,142.8,5650.0,114.2099,114.2259,114.1299,114.1779,5650.0
2013-03-18 13:40:00,142.78,142.88,142.78,142.86,5300.0,114.1619,114.2419,114.1619,114.2259,5300.0
2013-03-18 13:50:00,142.84,142.86,142.76,142.76,4750.0,114.2099,114.2259,114.1459,114.1459,4750.0
2013-03-18 14:00:00,142.78,142.92,142.78,142.92,17200.0,114.1619,114.2739,114.1619,114.2739,17200.0
2013-03-18 14:10:00,142.92,143.06,142.92,143.02,7700.0,114.2739,114.3858,114.2739,114.3538,7700.0
2013-03-18 14:20:00,143.04,143.16,143.04,143.16,7600.0,114.3698,114.4658,114.3698,114.4658,7600.0
2013-03-18 14:30:00,143.16,143.18,143.02,143.06,5350.0,114.4658,114.4817,114.3538,114.3858,5350.0
2013-03-18 14:40:00,143.06,143.16,143.02,143.08,10150.0,114.3858,114.4658,114.3538,114.4018,10150.0
2013-03-18 14:50:00,143.06,143.06,142.82,142.84,3650.0,114.3858,114.3858,114.1939,114.2099,3650.0
2013-03-18 15:00:00,142.84,142.9,142.84,142.9,2350.0,114.2099,114.2579,114.2099,114.2579,2350.0
2013-03-18 15:10:00,142.88,143.0,142.68,142.76,8350.0,114.2419,114.3378,114.082,114.1459,8350.0
2013-03-18 15:20:00,142.76,142.82,142.56,142.62,13150.0,114.1459,114.1939,113.986,114.034,13150.0
2013-03-18 15:30:00,142.54,142.6,142.4,142.42,6700.0,113.97,114.018,113.8581,113.8741,6700.0
2013-03-18 15:40:00,142.42,142.56,142.38,142.46,92950.0,113.8741,113.986,113.8421,113.9061,92950.0
2013-03-18 15:50:00,142.46,142.6,142.4,142.54,31450.0,113.9061,114.018,113.8581,113.97,31450.0
2013-03-19 09:30:00,142.86,143.02,142.82,142.82,9600.0,114.2259,114.3538,114.1939,114.1939,9600.0
2013-03-19 09:40:00,142.8,142.92,142.76,142.88,6900.0,114.1779,114.2739,114.1459,114.2419,6900.0
2013-03-19 09:50:00,143.02,143.02,142.92,142.98,3400.0,114.3538,114.3538,114.2739,114.3218,3400.0
2013-03-19 10:00:00,143.0,143.02,142.84,142.86,11100.0,114.3378,114.3538,114.2099,114.2259,11100.0
2013-03-19 10:10:00,142.88,142.92,142.86,142.88,4500.0,114.2419,114.2739,114.2259,114.2419,4500.0
2013-03-19 10:20:00,142.9,142.92,142.58,142.62,3350.0,114.2579,114.2739,114.002,114.034,3350.0
2013-03-19 10:30:00,142.58,142.62,142.48,142.56,8550.0,114.002,114.034,113.9221,113.986,8550.0
2013-03-19 10:40:00,142.54,142.64,142.38,142.38,6400.0,113.97,114.05,113.8421,113.8421,6400.0
2013-03-19 10:50:00,142.38,142.52,142.38,142.48,4950.0,113.8421,113.954,113.8421,113.9221,4950.0
2013-03-19 11:00:00,142.52,142.56,142.4,142.56,4900.0,113.954,113.986,113.8581,113.986,4900.0
2013-03-19 11:10:00,142.58,142.68,142.56,142.68,1300.0,114.002,114.082,113.986,114.082,1300.0
2013-03-19 11:20:00,142.66,142.7,142.62,142.64,147650.0,114.066,114.098,114.034,114.05,147650.0
2013-03-19 11:30:00,142.66,142.7,142.48,142.48,33400.0,114.066,114.098,113.9221,113.9221,33400.0
2013-03-19 11:40:00,142.46,142.52,142.18,142.18,18550.0,113.9061,113.954,113.6822,113.6822,18550.0
2013-03-19 11:50:00,142.18,142.18,141.66,141.74,53650.0,113.6822,113.6822,113.2664,113.3304,53650.0
2013-03-19 12:00:00,141.76,141.9,141.74,141.78,7650.0,113.3464,113.4583,113.3304,113.3624,7650.0
2013-03-19 12:10:00,141.76,141.76,141.54,141.72,35600.0,113.3464,113.3464,113.1705,113.3144,35600.0
2013-03-19 12:20:00,141.72,141.98,141.72,141.94,7500.0,113.3144,113.5223,113.3144,113.4903,7500.0
2013-03-19 12:30:00,141.94,141.94,141.82,141.9,15600.0,113.4903,113.4903,113.3943,113.4583,15600.0
2013-03-19 12:40:00,141.96,142.02,141.88,141.88,1800.0,113.5063,113.5543,113.4423,113.4423,1800.0
2013-03-19 12:50:00,141.84,141.88,141.74,141.74,3700.0,113.4103,113.4423,113.3304,113.3304,3700.0
2013-03-19 13:00:00,141.76,141.86,141.7,141.74,9250.0,113.3464,113.4263,113.2984,113.3304,9250.0
2013-03-19 13:10:00,141.76,141.78,141.44,141.44,9100.0,113.3464,113.3624,113.0905,113.0905,9100.0
2013-03-19 13:20:00,141.4,141.46,141.3,141.4,9000.0,113.0585,113.1065,112.9786,113.0585,9000.0
2013-03-19 13:30:00,141.4,141.58,141.34,141.42,10100.0,113.0585,113.2024,113.0105,113.0745,10100.0
2013-03-19 13:40:00,141.36,141.54,141.34,141.54,2700.0,113.0265,113.1705,113.0105,113.1705,2700.0
2013-03-19 13:50:00,141.54,141.68,141.46,141.6,6600.0,113.1705,113.2824,113.1065,113.2184,6600.0
2013-03-19 14:00:00,141.62,141.86,141.62,141.84,6300.0,113.2344,113.4263,113.2344,113.4103,6300.0
2013-03-19 14:10:00,141.84,141.86,141.54,141.58,5750.0,113.4103,113.4263,113.1705,113.2024,5750.0
2013-03-19 14:20:00,141.52,141.9,141.52,141.84,3650.0,113.1545,113.4583,113.1545,113.4103,3650.0
2013-03-19 14:30:00,141.86,142.08,141.86,141.96,3750.0,113.4263,113.6022,113.4263,113.5063,3750.0
2013-03-19 14:40:00,142.0,142.0,141.84,141.88,16650.0,113.5383,113.5383,113.4103,113.4423,16650.0
2013-03-19 14:50:00,141.86,141.88,141.78,141.8,6900.0,113.4263,113.4423,113.3624,113.3783,6900.0
2013-03-19 15:00:00,141.88,141.94,141.66,141.76,6850.0,113.4423,113.4903,113.2664,113.3464,6850.0
2013-03-19 15:10:00,141.78,142.42,141.76,142.08,30250.0,113.3624,113.8741,113.3464,113.6022,30250.0
2013-03-19 15:20:00,142.12,142.12,141.86,141.92,12750.0,113.6342,113.6342,113.4263,113.4743,12750.0
2013-03-19 15:30:00,141.94,142.02,141.78,142.02,8550.0,113.4903,113.5543,113.3624,113.5543,8550.0
2013-03-19 15:40:00,142.02,142.06,141.92,142.02,4850.0,113.5543,113.5862,113.4743,113.5543,4850.0
2013-03-19 15:50:00,142.08,142.3,142.08,142.22,27850.0,113.6022,113.7781,113.6022,113.7142,27850.0
2013-03-20 09:30:00,143.02,143.22,143.02,143.22,42050.0,114.3538,114.5137,114.3538,114.5137,42050.0
2013-03-20 09:40:00,143.22,143.22,142.92,142.94,10100.0,114.5137,114.5137,114.2739,114.2899,10100.0
2013-03-20 09:50:00,142.96,143.08,142.94,142.96,8350.0,114.3058,114.4018,114.2899,114.3058,8350.0
2013-03-20 10:00:00,142.94,143.04,142.88,142.98,10400.0,114.2899,114.3698,114.2419,114.3218,10400.0
2013-03-20 10:10:00,142.98,143.14,142.96,143.1,7850.0,114.3218,114.4498,114.3058,114.4178,7850.0
2013-03-20 10:20:00,143.12,143.14,142.98,143.02,7600.0,114.4338,114.4498,114.3218,114.3538,7600.0
2013-03-20 10:30:00,143.04,143.1,142.84,142.88,17400.0,114.3698,114.4178,114.2099,114.2419,17400.0
2013-03-20 10:40:00,142.9,143.0,142.84,143.0,11900.0,114.2579,114.3378,114.2099,114.3378,11900.0
2013-03-20 10:50:00,142.98,143.1,142.92,143.1,6950.0,114.3218,114.4178,114.2739,114.4178,6950.0
2013-03-20 11:00:00,143.1,143.1,143.04,143.04,8000.0,114.4178,114.4178,114.3698,114.3698,8000.0
2013-03-20 11:10:00,143.06,143.08,142.9,142.9,11300.0,114.3858,114.4018,114.2579,114.2579,11300.0
2013-03-20 11:20:00,142.9,143.0,142.9,143.0,20600.0,114.2579,114.3378,114.2579,114.3378,20600.0
2013-03-20 11:30:00,143.0,143.04,142.98,143.02,14250.0,114.3378,114.3698,114.3218,114.3538,14250.0
2013-03-20 11:40:00,143.02,143.02,142.88,142.88,33500.0,114.3538,114.3538,114.2419,114.2419,33500.0
2013-03-20 11:50:00,142.88,142.94,142.86,142.88,12450.0,114.2419,114.2899,114.2259,114.2419,12450.0
2013-03-20 12:00:00,142.88,142.94,142.86,142.9,12700.0,114.2419,114.2899,114.2259,114.2579,12700.0
2013-03-20 12:10:00,142.92,142.96,142.9,142.9,7200.0,114.2739,114.3058,114.2579,114.2579,7200.0
2013-03-20 12:20:00,142.88,143.0,142.88,143.0,15900.0,114.2419,114.3378,114.2419,114.3378,15900.0
2013-03-20 12:30:00,143.02,143.02,142.92,142.94,9600.0,114.3538,114.3538,114.2739,114.2899,9600.0
2013-03-20 12:40:00,142.96,143.06,142.94,143.0,22450.0,114.3058,114.3858,114.2899,114.3378,22450.0
2013-03-20 12:50:00,143.02,143.02,142.94,143.02,15350.0,114.3538,114.3538,114.2899,114.3538,15350.0
2013-03-20 13:00:00,143.0,143.02,142.96,142.98,14950.0,114.3378,114.3538,114.3058,114.3218,14950.0
2013-03-20 13:10:00,142.98,143.02,142.98,143.0,12950.0,114.3218,114.3538,114.3218,114.3378,12950.0
2013-03-20 13:20:00,143.0,143.06,142.98,142.98,10100.0,114.3378,114.3858,114.3218,114.3218,10100.0
2013-03-20 13:30:00,142.98,143.0,142.9,142.94,17800.0,114.3218,114.3378,114.2579,114.2899,17800.0
2013-03-20 13:40:00,142.94,142.98,142.94,142.94,10600.0,114.2899,114.3218,114.2899,114.2899,10600.0
2013-03-20 13:50:00,142.96,142.96,142.86,142.92,12000.0,114.3058,114.3058,114.2259,114.2739,12000.0
2013-03-20 14:00:00,142.9,143.04,142.88,142.92,19600.0,114.2579,114.3698,114.2419,114.2739,19600.0
2013-03-20 14:10:00,142.9,143.14,142.9,143.08,18600.0,114.2579,114.4498,114.2579,114.4018,18600.0
2013-03-20 14:20:00,143.1,143.42,143.08,143.34,30700.0,114.4178,114.6736,114.4018,114.6097,30700.0
2013-03-20 14:30:00,143.34,143.34,143.2,143.32,18100.0,114.6097,114.6097,114.4977,114.5937,18100.0
2013-03-20 14:40:00,143.32,143.36,143.24,143.26,19750.0,114.5937,114.6257,114.5297,114.5457,19750.0
2013-03-20 14:50:00,143.24,143.3,143.16,143.2,13750.0,114.5297,114.5777,114.4658,114.4977,13750.0
2013-03-20 15:00:00,143.18,143.18,143.1,143.16,15400.0,114.4817,114.4817,114.4178,114.4658,15400.0
2013-03-20 15:10:00,143.18,143.26,143.18,143.26,23100.0,114.4817,114.5457,114.4817,114.5457,23100.0
2013-03-20 15:20:00,143.26,143.28,143.12,143.18,20850.0,114.5457,114.5617,114.4338,114.4817,20850.0
2013-03-20 15:30:00,143.16,143.22,143.06,143.22,25650.0,114.4658,114.5137,114.3858,114.5137,25650.0
2013-03-20 15:40:00,143.22,143.42,143.22,143.38,30950.0,114.5137,114.6736,114.5137,114.6417,30950.0
2013-03-20 15:50:00,143.38,143.38,143.0,143.18,35200.0,114.6417,114.6417,114.3378,114.4817,35200.0
2013-03-21 09:30:00,142.32,142.5,142.28,142.5,18050.0,113.7941,113.938,113.7621,113.938,18050.0
2013-03-21 09:40:00,142.52,142.62,142.42,142.58,11550.0,113.954,114.034,113.8741,114.002,11550.0
2013-03-21 09:50:00,142.56,142.72,142.54,142.72,7700.0,113.986,114.1139,113.97,114.1139,7700.0
2013-03-21 10:00:00,142.72,142.72,142.38,142.5,21650.0,114.1139,114.1139,113.8421,113.938,21650.0
2013-03-21 10:10:00,142.48,142.48,142.28,142.28,16250.0,113.9221,113.9221,113.7621,113.7621,16250.0
2013-03-21 10:20:00,142.2,142.36,142.18,142.36,6800.0,113.6982,113.8261,113.6822,113.8261,6800.0
2013-03-21 10:30:00,142.32,142.36,142.22,142.22,4300.0,113.7941,113.8261,113.7142,113.7142,4300.0
2013-03-21 10:40:00,142.26,142.44,142.26,142.42,26050.0,113.7461,113.8901,113.7461,113.8741,26050.0
2013-03-21 10:50:00,142.38,142.42,142.34,142.38,5450.0,113.8421,113.8741,113.8101,113.8421,5450.0
2013-03-21 11:00:00,142.44,142.46,142.32,142.42,4900.0,113.8901,113.9061,113.7941,113.8741,4900.0
2013-03-21 11:10:00,142.44,142.5,142.36,142.5,4000.0,113.8901,113.938,113.8261,113.938,4000.0
2013-03-21 11:20:00,142.54,142.62,142.52,142.6,2500.0,113.97,114.034,113.954,114.018,2500.0
2013-03-21 11:30:00,142.6,142.76,142.56,142.72,2700.0,114.018,114.1459,113.986,114.1139,2700.0
2013-03-21 11:40:00,142.72,142.84,142.72,142.76,6400.0,114.1139,114.2099,114.1139,114.1459,6400.0
2013-03-21 11:50:00,142.78,142.8,142.7,142.72,4450.0,114.1619,114.1779,114.098,114.1139,4450.0
2013-03-21 12:00:00,142.72,142.78,142.68,142.7,1350.0,114.1139,114.1619,114.082,114.098,1350.0
2013-03-21 12:10:00,142.7,142.7,142.6,142.62,3950.0,114.098,114.098,114.018,114.034,3950.0
2013-03-21 12:20:00,142.62,142.66,142.54,142.58,9550.0,114.034,114.066,113.97,114.002,9550.0
2013-03-21 12:30:00,142.6,142.64,142.52,142.6,6700.0,114.018,114.05,113.954,114.018,6700.0
2013-03-21 12:40:00,142.66,142.7,142.62,142.64,4950.0,114.066,114.098,114.034,114.05,4950.0
2013-03-21 12:50:00,142.64,142.68,142.6,142.6,2600.0,114.05,114.082,114.018,114.018,2600.0
2013-03-21 13:00:00,142.58,142.66,142.54,142.6,2100.0,114.002,114.066,113.97,114.018,2100.0
2013-03-21 13:10:00,142.64,142.64,142.36,142.36,1900.0,114.05,114.05,113.8261,113.8261,1900.0
2013-03-21 13:20:00,142.36,142.42,142.24,142.28,9200.0,113.8261,113.8741,113.7302,113.7621,9200.0
2013-03-21 13:30:00,142.3,142.3,142.1,142.18,21450.0,113.7781,113.7781,113.6182,113.6822,21450.0
2013-03-21 13:40:00,142.18,142.26,142.1,142.22,4400.0,113.6822,113.7461,113.6182,113.7142,4400.0
2013-03-21 13:50:00,142.2,142.26,142.12,142.12,3750.0,113.6982,113.7461,113.6342,113.6342,3750.0
2013-03-21 14:00:00,142.14,142.14,141.76,141.94,18750.0,113.6502,113.6502,113.3464,113.4903,18750.0
2013-03-21 14:10:00,141.94,142.34,141.94,142.26,10000.0,113.4903,113.8101,113.4903,113.7461,10000.0
2013-03-21 14:20:00,142.2,142.34,142.16,142.22,4600.0,113.6982,113.8101,113.6662,113.7142,4600.0
2013-03-21 14:30:00,142.24,142.26,142.12,142.14,4750.0,113.7302,113.7461,113.6342,113.6502,4750.0
2013-03-21 14:40:00,142.18,142.32,142.18,142.26,3450.0,113.6822,113.7941,113.6822,113.7461,3450.0
2013-03-21 14:50:00,142.26,142.32,142.2,142.28,3700.0,113.7461,113.7941,113.6982,113.7621,3700.0
2013-03-21 15:00:00,142.3,142.44,142.28,142.3,2800.0,113.7781,113.8901,113.7621,113.7781,2800.0
2013-03-21 15:10:00,142.34,142.36,142.14,142.14,9300.0,113.8101,113.8261,113.6502,113.6502,9300.0
2013-03-21 15:20:00,142.1,142.34,142.1,142.3,2850.0,113.6182,113.8101,113.6182,113.7781,2850.0
2013-03-21 15:30:00,142.34,142.34,142.24,142.26,2950.0,113.8101,113.8101,113.7302,113.7461,2950.0
2013-03-21 15:40:00,142.22,142.26,142.06,142.16,5000.0,113.7142,113.7461,113.5862,113.6662,5000.0
2013-03-21 15:50:00,142.14,142.22,141.96,141.98,15100.0,113.6502,113.7142,113.5063,113.5223,15100.0
2013-03-22 09:30:00,141.78,141.94,141.74,141.94,28950.0,113.8958,114.0243,113.8637,114.0243,28950.0
2013-03-22 09:40:00,141.88,141.88,141.68,141.68,7950.0,113.9761,113.9761,113.8155,113.8155,7950.0
2013-03-22 09:50:00,141.68,141.9,141.68,141.78,20300.0,113.8155,113.9922,113.8155,113.8958,20300.0
2013-03-22 10:00:00,141.88,142.12,141.88,142.12,6900.0,113.9761,114.1689,113.9761,114.1689,6900.0
2013-03-22 10:10:00,142.1,142.22,142.06,142.16,17100.0,114.1529,114.2493,114.1207,114.2011,17100.0
2013-03-22 10:20:00,142.2,142.22,142.1,142.2,17150.0,114.2332,114.2493,114.1529,114.2332,17150.0
2013-03-22 10:30:00,142.2,142.2,142.12,142.12,16650.0,114.2332,114.2332,114.1689,114.1689,16650.0
2013-03-22 10:40:00,142.12,142.24,142.04,142.04,18350.0,114.1689,114.2653,114.1047,114.1047,18350.0
2013-03-22 10:50:00,142.06,142.08,141.94,142.08,11150.0,114.1207,114.1368,114.0243,114.1368,11150.0
2013-03-22 11:00:00,142.08,142.2,142.08,142.16,22250.0,114.1368,114.2332,114.1368,114.2011,22250.0
2013-03-22 11:10:00,142.14,142.22,142.06,142.22,11950.0,114.185,114.2493,114.1207,114.2493,11950.0
2013-03-22 11:20:00,142.16,142.32,142.16,142.28,15250.0,114.2011,114.3296,114.2011,114.2975,15250.0
2013-03-22 11:30:00,142.28,142.34,142.22,142.24,7500.0,114.2975,114.3457,114.2493,114.2653,7500.0
2013-03-22 11:40:00,142.24,142.24,142.14,142.16,4950.0,114.2653,114.2653,114.185,114.2011,4950.0
2013-03-22 11:50:00,142.18,142.2,142.1,142.14,3600.0,114.2171,114.2332,114.1529,114.185,3600.0
2013-03-22 12:00:00,142.16,142.2,142.12,142.12,1750.0,114.2011,114.2332,114.1689,114.1689,1750.0
2013-03-22 12:10:00,142.1,142.16,142.0,142.1,3700.0,114.1529,114.2011,114.0725,114.1529,3700.0
2013-03-22 12:20:00,142.14,142.14,142.04,142.08,3950.0,114.185,114.185,114.1047,114.1368,3950.0
2013-03-22 12:30:00,142.12,142.12,142.06,142.1,2050.0,114.1689,114.1689,114.1207,114.1529,2050.0
2013-03-22 12:40:00,142.1,142.1,142.06,142.06,1150.0,114.1529,114.1529,114.1207,114.1207,1150.0
2013-03-22 12:50:00,142.08,142.16,142.08,142.14,4700.0,114.1368,114.2011,114.1368,114.185,4700.0
2013-03-22 13:00:00,142.14,142.22,142.08,142.22,8400.0,114.185,114.2493,114.1368,114.2493,8400.0
2013-03-22 13:10:00,142.24,142.26,142.24,142.24,2950.0,114.2653,114.2814,114.2653,114.2653,2950.0
2013-03-22 13:20:00,142.24,142.4,142.24,142.4,9650.0,114.2653,114.3939,114.2653,114.3939,9650.0
2013-03-22 13:30:00,142.4,142.4,142.22,142.24,1350.0,114.3939,114.3939,114.2493,114.2653,1350.0
2013-03-22 13:40:00,142.24,142.24,142.18,142.22,68250.0,114.2653,114.2653,114.2171,114.2493,68250.0
2013-03-22 13:50:00,142.24,142.26,142.16,142.22,4800.0,114.2653,114.2814,114.2011,114.2493,4800.0
2013-03-22 14:00:00,142.2,142.2,142.12,142.12,8600.0,114.2332,114.2332,114.1689,114.1689,8600.0
2013-03-22 14:10:00,142.14,142.18,142.12,142.16,2250.0,114.185,114.2171,114.1689,114.2011,2250.0
2013-03-22 14:20:00,142.18,142.24,142.18,142.2,8100.0,114.2171,114.2653,114.2171,114.2332,8100.0
2013-03-22 14:30:00,142.2,142.26,142.14,142.26,3200.0,114.2332,114.2814,114.185,114.2814,3200.0
2013-03-22 14:40:00,142.26,142.26,142.24,142.26,2950.0,114.2814,114.2814,114.2653,114.2814,2950.0
2013-03-22 14:50:00,142.24,142.24,142.16,142.2,5450.0,114.2653,114.2653,114.2011,114.2332,5450.0
2013-03-22 15:00:00,142.2,142.2,142.08,142.12,6800.0,114.2332,114.2332,114.1368,114.1689,6800.0
2013-03-22 15:10:00,142.12,142.14,142.06,142.06,1300.0,114.1689,114.185,114.1207,114.1207,1300.0
2013-03-22 15:20:00,142.02,142.04,141.96,142.02,5600.0,114.0886,114.1047,114.0404,114.0886,5600.0
2013-03-22 15:30:00,142.02,142.18,142.02,142.16,15300.0,114.0886,114.2171,114.0886,114.2011,15300.0
2013-03-22 15:40:00,142.16,142.18,142.06,142.06,5100.0,114.2011,114.2171,114.1207,114.1207,5100.0
2013-03-22 15:50:00,142.06,142.36,142.04,142.36,20100.0,114.1207,114.3617,114.1047,114.3617,20100.0
2013-03-25 09:30:00,142.86,142.88,142.72,142.86,29800.0,114.7634,114.7795,114.6509,114.7634,29800.0
2013-03-25 09:40:00,142.88,143.04,142.86,143.04,15250.0,114.7795,114.908,114.7634,114.908,15250.0
2013-03-25 09:50:00,143.02,143.04,142.98,143.04,3750.0,114.8919,114.908,114.8598,114.908,3750.0
2013-03-25 10:00:00,143.08,143.1,142.98,143.06,32800.0,114.9401,114.9562,114.8598,114.9241,32800.0
2013-03-25 10:10:00,143.06,143.1,142.96,143.0,18600.0,114.9241,114.9562,114.8437,114.8759,18600.0
2013-03-25 10:20:00,143.0,143.0,142.7,142.72,21450.0,114.8759,114.8759,114.6349,114.6509,21450.0
2013-03-25 10:30:00,142.7,142.78,142.58,142.58,3200.0,114.6349,114.6991,114.5385,114.5385,3200.0
2013-03-25 10:40:00,142.6,142.6,142.26,142.38,19450.0,114.5545,114.5545,114.2814,114.3778,19450.0
2013-03-25 10:50:00,142.36,142.38,142.18,142.2,4250.0,114.3617,114.3778,114.2171,114.2332,4250.0
2013-03-25 11:00:00,142.2,142.24,142.02,142.24,16550.0,114.2332,114.2653,114.0886,114.2653,16550.0
2013-03-25 11:10:00,142.24,142.3,141.82,141.82,6900.0,114.2653,114.3135,113.9279,113.9279,6900.0
2013-03-25 11:20:00,141.8,141.96,141.76,141.9,8400.0,113.9119,114.0404,113.8797,113.9922,8400.0
2013-03-25 11:30:00,141.84,142.08,141.84,142.08,3950.0,113.944,114.1368,113.944,114.1368,3950.0
2013-03-25 11:40:00,142.08,142.18,142.0,142.18,5200.0,114.1368,114.2171,114.0725,114.2171,5200.0
2013-03-25 11:50:00,142.18,142.2,142.08,142.12,3100.0,114.2171,114.2332,114.1368,114.1689,3100.0
2013-03-25 12:00:00,142.08,142.16,142.0,142.02,1600.0,114.1368,114.2011,114.0725,114.0886,1600.0
2013-03-25 12:10:00,141.92,142.06,141.9,141.98,4400.0,114.0083,114.1207,113.9922,114.0565,4400.0
2013-03-25 12:20:00,141.94,141.96,141.78,141.78,12700.0,114.0243,114.0404,113.8958,113.8958,12700.0
2013-03-25 12:30:00,141.8,141.9,141.78,141.84,18700.0,113.9119,113.9922,113.8958,113.944,18700.0
2013-03-25 12:40:00,141.88,141.9,141.84,141.88,12050.0,113.9761,113.9922,113.944,113.9761,12050.0
2013-03-25 12:50:00,141.9,141.9,141.62,141.62,6600.0,113.9922,113.9922,113.7673,113.7673,6600.0
2013-03-25 13:00:00,141.56,141.6,141.38,141.42,13500.0,113.7191,113.7512,113.5745,113.6066,13500.0
2013-03-25 13:10:00,141.42,141.5,141.32,141.44,2700.0,113.6066,113.6709,113.5263,113.6227,2700.0
2013-03-25 13:20:00,141.48,141.76,141.48,141.7,5850.0,113.6548,113.8797,113.6548,113.8315,5850.0
2013-03-25 13:30:00,141.68,141.68,141.6,141.6,5800.0,113.8155,113.8155,113.7512,113.7512,5800.0
2013-03-25 13:40:00,141.6,141.98,141.58,141.92,14250.0,113.7512,114.0565,113.7351,114.0083,14250.0
2013-03-25 13:50:00,141.94,142.24,141.94,142.12,21550.0,114.0243,114.2653,114.0243,114.1689,21550.0
2013-03-25 14:00:00,142.12,142.16,142.04,142.16,8200.0,114.1689,114.2011,114.1047,114.2011,8200.0
2013-03-25 14:10:00,142.12,142.16,141.98,142.06,10650.0,114.1689,114.2011,114.0565,114.1207,10650.0
2013-03-25 14:20:00,142.18,142.2,142.02,142.02,5200.0,114.2171,114.2332,114.0886,114.0886,5200.0
2013-03-25 14:30:00,141.96,142.0,141.84,141.9,72750.0,114.0404,114.0725,113.944,113.9922,72750.0
2013-03-25 14:40:00,141.92,142.0,141.9,141.94,5700.0,114.0083,114.0725,113.9922,114.0243,5700.0
2013-03-25 14:50:00,141.92,141.98,141.92,141.96,2900.0,114.0083,114.0565,114.0083,114.0404,2900.0
2013-03-25 15:00:00,141.96,141.96,141.74,141.76,6000.0,114.0404,114.0404,113.8637,113.8797,6000.0
2013-03-25 15:10:00,141.74,141.86,141.68,141.68,27700.0,113.8637,113.9601,113.8155,113.8155,27700.0
2013-03-25 15:20:00,141.64,141.74,141.54,141.6,6200.0,113.7833,113.8637,113.703,113.7512,6200.0
2013-03-25 15:30:00,141.62,141.8,141.6,141.8,78250.0,113.7673,113.9119,113.7512,113.9119,78250.0
2013-03-25 15:40:00,141.82,141.82,141.66,141.66,21550.0,113.9279,113.9279,113.7994,113.7994,21550.0
2013-03-25 15:50:00,141.64,142.06,141.64,141.92,31700.0,113.7833,114.1207,113.7833,114.0083,31700.0
2013-03-26 09:30:00,142.52,142.6,142.48,142.54,21800.0,114.4903,114.5545,114.4581,114.5063,21800.0
2013-03-26 09:40:00,142.6,142.74,142.6,142.66,6550.0,114.5545,114.667,114.5545,114.6027,6550.0
2013-03-26 09:50:00,142.7,142.78,142.62,142.72,7800.0,114.6349,114.6991,114.5706,114.6509,7800.0
2013-03-26 10:00:00,142.68,142.74,142.54,142.74,4000.0,114.6188,114.667,114.5063,114.667,4000.0
2013-03-26 10:10:00,142.78,142.82,142.62,142.64,8350.0,114.6991,114.7313,114.5706,114.5867,8350.0
2013-03-26 10:20:00,142.62,142.72,142.6,142.72,17950.0,114.5706,114.6509,114.5545,114.6509,17950.0
2013-03-26 10:30:00,142.72,142.84,142.64,142.64,8750.0,114.6509,114.7473,114.5867,114.5867,8750.0
2013-03-26 10:40:00,142.64,142.64,142.34,142.46,10300.0,114.5867,114.5867,114.3457,114.4421,10300.0
2013-03-26 10:50:00,142.48,142.7,142.48,142.62,38450.0,114.4581,114.6349,114.4581,114.5706,38450.0
2013-03-26 11:00:00,142.58,142.68,142.56,142.62,53100.0,114.5385,114.6188,114.5224,114.5706,53100.0
2013-03-26 11:10:00,142.6,142.66,142.46,142.48,5950.0,114.5545,114.6027,114.4421,114.4581,5950.0
2013-03-26 11:20:00,142.48,142.58,142.48,142.54,15600.0,114.4581,114.5385,114.4581,114.5063,15600.0
2013-03-26 11:30:00,142.54,142.64,142.54,142.62,43650.0,114.5063,114.5867,114.5063,114.5706,43650.0
2013-03-26 11:40:00,142.6,142.7,142.6,142.7,5900.0,114.5545,114.6349,114.5545,114.6349,5900.0
2013-03-26 11:50:00,142.72,142.76,142.58,142.58,33850.0,114.6509,114.6831,114.5385,114.5385,33850.0
2013-03-26 12:00:00,142.58,142.68,142.58,142.64,205850.0,114.5385,114.6188,114.5385,114.5867,205850.0
2013-03-26 12:10:00,142.64,142.64,142.54,142.54,15600.0,114.5867,114.5867,114.5063,114.5063,15600.0
2013-03-26 12:20:00,142.56,142.56,142.4,142.5,36500.0,114.5224,114.5224,114.3939,114.4742,36500.0
2013-03-26 12:30:00,142.54,142.56,142.5,142.54,5750.0,114.5063,114.5224,114.4742,114.5063,5750.0
2013-03-26 12:40:00,142.52,142.58,142.52,142.58,153000.0,114.4903,114.5385,114.4903,114.5385,153000.0
2013-03-26 12:50:00,142.56,142.56,142.52,142.54,18200.0,114.5224,114.5224,114.4903,114.5063,18200.0
2013-03-26 13:00:00,142.58,142.58,142.56,142.56,250.0,114.5385,114.5385,114.5224,114.5224,250.0
2013-03-26 13:10:00,142.62,142.64,142.6,142.6,3850.0,114.5706,114.5867,114.5545,114.5545,3850.0
2013-03-26 13:20:00,142.62,142.74,142.62,142.72,3850.0,114.5706,114.667,114.5706,114.6509,3850.0
2013-03-26 13:30:00,142.74,142.74,142.7,142.72,9500.0,114.667,114.667,114.6349,114.6509,9500.0
2013-03-26 13:40:00,142.72,142.74,142.68,142.74,5600.0,114.6509,114.667,114.6188,114.667,5600.0
2013-03-26 13:50:00,142.76,142.8,142.74,142.76,5550.0,114.6831,114.7152,114.667,114.6831,5550.0
2013-03-26 14:00:00,142.78,142.78,142.74,142.74,1800.0,114.6991,114.6991,114.667,114.667,1800.0
2013-03-26 14:10:00,142.74,142.82,142.72,142.82,2800.0,114.667,114.7313,114.6509,114.7313,2800.0
2013-03-26 14:20:00,142.82,142.88,142.8,142.82,6300.0,114.7313,114.7795,114.7152,114.7313,6300.0
2013-03-26 14:30:00,142.82,142.84,142.74,142.76,9900.0,114.7313,114.7473,114.667,114.6831,9900.0
2013-03-26 14:40:00,142.74,142.76,142.72,142.72,29350.0,114.667,114.6831,114.6509,114.6509,29350.0
2013-03-26 14:50:00,142.72,142.78,142.72,142.78,2450.0,114.6509,114.6991,114.6509,114.6991,2450.0
2013-03-26 15:00:00,142.78,142.86,142.78,142.82,3300.0,114.6991,114.7634,114.6991,114.7313,3300.0
2013-03-26 15:10:00,142.82,142.92,142.8,142.86,6400.0,114.7313,114.8116,114.7152,114.7634,6400.0
2013-03-26 15:20:00,142.86,142.96,142.86,142.92,4200.0,114.7634,114.8437,114.7634,114.8116,4200.0
2013-03-26 15:30:00,142.92,143.02,142.92,143.02,42350.0,114.8116,114.8919,114.8116,114.8919,42350.0
2013-03-26 15:40:00,143.0,143.04,142.98,143.02,6600.0,114.8759,114.908,114.8598,114.8919,6600.0
2013-03-26 15:50:00,143.02,143.06,142.88,143.0,67750.0,114.8919,114.9241,114.7795,114.8759,67750.0
2013-03-27 09:30:00,142.2,142.2,141.9,142.1,27500.0,114.2332,114.2332,113.9922,114.1529,27500.0
2013-03-27 09:40:00,142.1,142.2,142.1,142.14,7850.0,114.1529,114.2332,114.1529,114.185,7850.0
2013-03-27 09:50:00,142.06,142.26,142.04,142.16,7050.0,114.1207,114.2814,114.1047,114.2011,7050.0
2013-03-27 10:00:00,142.14,142.26,142.08,142.22,21400.0,114.185,114.2814,114.1368,114.2493,21400.0
2013-03-27 10:10:00,142.18,142.18,142.04,142.06,3150.0,114.2171,114.2171,114.1047,114.1207,3150.0
2013-03-27 10:20:00,142.02,142.4,142.02,142.3,8350.0,114.0886,114.3939,114.0886,114.3135,8350.0
2013-03-27 10:30:00,142.34,142.42,142.32,142.38,6800.0,114.3457,114.4099,114.3296,114.3778,6800.0
2013-03-27 10:40:00,142.42,142.58,142.42,142.52,12350.0,114.4099,114.5385,114.4099,114.4903,12350.0
2013-03-27 10:50:00,142.5,142.54,142.44,142.5,8150.0,114.4742,114.5063,114.426,114.4742,8150.0
2013-03-27 11:00:00,142.52,142.52,142.38,142.44,15750.0,114.4903,114.4903,114.3778,114.426,15750.0
2013-03-27 11:10:00,142.42,142.64,142.42,142.62,7400.0,114.4099,114.5867,114.4099,114.5706,7400.0
2013-03-27 11:20:00,142.58,142.6,142.52,142.54,4350.0,114.5385,114.5545,114.4903,114.5063,4350.0
2013-03-27 11:30:00,142.58,142.7,142.56,142.68,3100.0,114.5385,114.6349,114.5224,114.6188,3100.0
2013-03-27 11:40:00,142.7,142.76,142.68,142.72,5900.0,114.6349,114.6831,114.6188,114.6509,5900.0
2013-03-27 11:50:00,142.72,142.8,142.64,142.64,42400.0,114.6509,114.7152,114.5867,114.5867,42400.0
2013-03-27 12:00:00,142.7,142.74,142.62,142.66,6700.0,114.6349,114.667,114.5706,114.6027,6700.0
2013-03-27 12:10:00,142.66,142.72,142.64,142.7,3350.0,114.6027,114.6509,114.5867,114.6349,3350.0
2013-03-27 12:20:00,142.66,142.78,142.64,142.64,4000.0,114.6027,114.6991,114.5867,114.5867,4000.0
2013-03-27 12:30:00,142.64,142.72,142.6,142.72,5350.0,114.5867,114.6509,114.5545,114.6509,5350.0
2013-03-27 12:40:00,142.76,142.76,142.58,142.62,3950.0,114.6831,114.6831,114.5385,114.5706,3950.0
2013-03-27 12:50:00,142.6,142.7,142.6,142.68,3100.0,114.5545,114.6349,114.5545,114.6188,3100.0
2013-03-27 13:00:00,142.68,142.68,142.54,142.54,6750.0,114.6188,114.6188,114.5063,114.5063,6750.0
2013-03-27 13:10:00,142.52,142.6,142.48,142.56,47500.0,114.4903,114.5545,114.4581,114.5224,47500.0
2013-03-27 13:20:00,142.58,142.64,142.5,142.58,2450.0,114.5385,114.5867,114.4742,114.5385,2450.0
2013-03-27 13:30:00,142.6,142.68,142.56,142.66,4450.0,114.5545,114.6188,114.5224,114.6027,4450.0
2013-03-27 13:40:00,142.72,142.8,142.72,142.78,5200.0,114.6509,114.7152,114.6509,114.6991,5200.0
2013-03-27 13:50:00,142.78,142.8,142.72,142.76,4550.0,114.6991,114.7152,114.6509,114.6831,4550.0
2013-03-27 14:00:00,142.8,142.9,142.76,142.86,6300.0,114.7152,114.7955,114.6831,114.7634,6300.0
2013-03-27 14:10:00,142.86,142.86,142.78,142.8,7400.0,114.7634,114.7634,114.6991,114.7152,7400.0
2013-03-27 14:20:00,142.8,142.92,142.78,142.9,7800.0,114.7152,114.8116,114.6991,114.7955,7800.0
2013-03-27 14:30:00,142.92,142.92,142.84,142.9,4350.0,114.8116,114.8116,114.7473,114.7955,4350.0
2013-03-27 14:40:00,142.88,142.96,142.88,142.9,4000.0,114.7795,114.8437,114.7795,114.7955,4000.0
2013-03-27 14:50:00,142.88,142.94,142.84,142.9,2500.0,114.7795,114.8277,114.7473,114.7955,2500.0
2013-03-27 15:00:00,142.92,142.94,142.82,142.88,3900.0,114.8116,114.8277,114.7313,114.7795,3900.0
2013-03-27 15:10:00,142.86,142.92,142.84,142.86,4950.0,114.7634,114.8116,114.7473,114.7634,4950.0
2013-03-27 15:20:00,142.86,143.02,142.86,143.0,4400.0,114.7634,114.8919,114.7634,114.8759,4400.0
2013-03-27 15:30:00,143.02,143.06,142.94,142.98,11150.0,114.8919,114.9241,114.8277,114.8598,11150.0
2013-03-27 15:40:00,143.0,143.02,142.92,142.92,9950.0,114.8759,114.8919,114.8116,114.8116,9950.0
2013-03-27 15:50:00,142.92,142.98,142.86,142.92,27400.0,114.8116,114.8598,114.7634,114.8116,27400.0
2013-03-28 09:30:00,142.96,143.18,142.96,143.08,20350.0,114.8437,115.0205,114.8437,114.9401,20350.0
2013-03-28 09:40:00,143.02,143.02,142.76,142.98,38200.0,114.8919,114.8919,114.6831,114.8598,38200.0
2013-03-28 09:50:00,142.98,143.08,142.9,142.98,17200.0,114.8598,114.9401,114.7955,114.8598,17200.0
2013-03-28 10:00:00,143.02,143.06,142.92,142.96,4800.0,114.8919,114.9241,114.8116,114.8437,4800.0
2013-03-28 10:10:00,143.0,143.04,142.94,142.96,2050.0,114.8759,114.908,114.8277,114.8437,2050.0
2013-03-28 10:20:00,143.06,143.16,143.06,143.1,3850.0,114.9241,115.0044,114.9241,114.9562,3850.0
2013-03-28 10:30:00,143.1,143.2,143.1,143.2,2350.0,114.9562,115.0365,114.9562,115.0365,2350.0
2013-03-28 10:40:00,143.2,143.24,143.14,143.18,4800.0,115.0365,115.0687,114.9883,115.0205,4800.0
2013-03-28 10:50:00,143.16,143.44,143.16,143.36,19550.0,115.0044,115.2293,115.0044,115.1651,19550.0
2013-03-28 11:00:00,143.38,143.42,143.28,143.28,8400.0,115.1811,115.2133,115.1008,115.1008,8400.0
2013-03-28 11:10:00,143.28,143.36,143.28,143.34,4800.0,115.1008,115.1651,115.1008,115.149,4800.0
2013-03-28 11:20:00,143.36,143.42,143.32,143.42,25850.0,115.1651,115.2133,115.1329,115.2133,25850.0
2013-03-28 11:30:00,143.44,143.48,143.34,143.34,4550.0,115.2293,115.2615,115.149,115.149,4550.0
2013-03-28 11:40:00,143.3,143.34,143.28,143.34,3800.0,115.1169,115.149,115.1008,115.149,3800.0
2013-03-28 11:50:00,143.32,143.4,143.3,143.36,3300.0,115.1329,115.1972,115.1169,115.1651,3300.0
2013-03-28 12:00:00,143.34,143.34,143.26,143.28,7700.0,115.149,115.149,115.0847,115.1008,7700.0
2013-03-28 12:10:00,143.28,143.28,143.16,143.2,2850.0,115.1008,115.1008,115.0044,115.0365,2850.0
2013-03-28 12:20:00,143.18,143.18,143.1,143.14,3500.0,115.0205,115.0205,114.9562,114.9883,3500.0
2013-03-28 12:30:00,143.14,143.2,143.14,143.2,550.0,114.9883,115.0365,114.9883,115.0365,550.0
2013-03-28 12:40:00,143.16,143.28,143.16,143.28,4200.0,115.0044,115.1008,115.0044,115.1008,4200.0
2013-03-28 12:50:00,143.28,143.3,143.24,143.26,1950.0,115.1008,115.1169,115.0687,115.0847,1950.0
2013-03-28 13:00:00,143.26,143.26,143.16,143.18,4750.0,115.0847,115.0847,115.0044,115.0205,4750.0
2013-03-28 13:10:00,143.18,143.22,143.18,143.22,600.0,115.0205,115.0526,115.0205,115.0526,600.0
2013-03-28 13:20:00,143.22,143.28,143.22,143.26,5450.0,115.0526,115.1008,115.0526,115.0847,5450.0
2013-03-28 13:30:00,143.26,143.28,143.24,143.24,1300.0,115.0847,115.1008,115.0687,115.0687,1300.0
2013-03-28 13:40:00,143.26,143.26,143.22,143.22,3950.0,115.0847,115.0847,115.0526,115.0526,3950.0
2013-03-28 13:50:00,143.22,143.24,143.22,143.24,4700.0,115.0526,115.0687,115.0526,115.0687,4700.0
2013-03-28 14:00:00,143.3,143.34,143.3,143.34,8750.0,115.1169,115.149,115.1169,115.149,8750.0
2013-03-28 14:10:00,143.34,143.34,143.28,143.3,2250.0,115.149,115.149,115.1008,115.1169,2250.0
2013-03-28 14:20:00,143.28,143.4,143.28,143.36,5300.0,115.1008,115.1972,115.1008,115.1651,5300.0
2013-03-28 14:30:00,143.36,143.38,143.34,143.38,2900.0,115.1651,115.1811,115.149,115.1811,2900.0
2013-03-28 14:40:00,143.34,143.42,143.34,143.42,2000.0,115.149,115.2133,115.149,115.2133,2000.0
2013-03-28 14:50:00,143.42,143.44,143.4,143.44,3000.0,115.2133,115.2293,115.1972,115.2293,3000.0
2013-03-28 15:00:00,143.42,143.42,143.28,143.38,8550.0,115.2133,115.2133,115.1008,115.1811,8550.0
2013-03-28 15:10:00,143.36,143.42,143.34,143.4,1900.0,115.1651,115.2133,115.149,115.1972,1900.0
2013-03-28 15:20:00,143.4,143.52,143.4,143.44,5350.0,115.1972,115.2936,115.1972,115.2293,5350.0
2013-03-28 15:30:00,143.44,143.54,143.44,143.48,12150.0,115.2293,115.3097,115.2293,115.2615,12150.0
2013-03-28 15:40:00,143.46,143.48,143.42,143.48,4800.0,115.2454,115.2615,115.2133,115.2615,4800.0
2013-03-28 15:50:00,143.46,143.62,143.38,143.38,33200.0,115.2454,115.3739,115.1811,115.1811,33200.0
2013-04-01 09:30:00,143.38,143.6,143.36,143.6,25950.0,115.1811,115.3579,115.1651,115.3579,25950.0
2013-04-01 09:40:00,143.6,143.64,143.54,143.56,37550.0,115.3579,115.39,115.3097,115.3257,37550.0
2013-04-01 09:50:00,143.56,143.56,143.4,143.4,13550.0,115.3257,115.3257,115.1972,115.1972,13550.0
2013-04-01 10:00:00,143.42,144.2,143.02,143.24,101050.0,115.2133,115.8399,114.8919,115.0687,101050.0
2013-04-01 10:10:00,143.18,143.32,143.18,143.2,8550.0,115.0205,115.1329,115.0205,115.0365,8550.0
2013-04-01 10:20:00,143.2,143.28,143.18,143.22,6100.0,115.0365,115.1008,115.0205,115.0526,6100.0
2013-04-01 10:30:00,143.22,143.22,142.96,142.96,3100.0,115.0526,115.0526,114.8437,114.8437,3100.0
2013-04-01 10:40:00,142.92,142.92,142.78,142.78,5300.0,114.8116,114.8116,114.6991,114.6991,5300.0
2013-04-01 10:50:00,142.8,142.8,142.72,142.72,5750.0,114.7152,114.7152,114.6509,114.6509,5750.0
2013-04-01 11:00:00,142.7,142.8,142.6,142.76,4500.0,114.6349,114.7152,114.5545,114.6831,4500.0
2013-04-01 11:10:00,142.78,142.8,142.7,142.74,4550.0,114.6991,114.7152,114.6349,114.667,4550.0
2013-04-01 11:20:00,142.74,142.78,142.62,142.78,4150.0,114.667,114.6991,114.5706,114.6991,4150.0
2013-04-01 11:30:00,142.8,142.88,142.76,142.76,6100.0,114.7152,114.7795,114.6831,114.6831,6100.0
2013-04-01 11:40:00,142.8,142.84,142.74,142.8,5300.0,114.7152,114.7473,114.667,114.7152,5300.0
2013-04-01 11:50:00,142.9,142.92,142.8,142.8,3600.0,114.7955,114.8116,114.7152,114.7152,3600.0
2013-04-01 12:00:00,142.78,142.8,142.76,142.8,2400.0,114.6991,114.7152,114.6831,114.7152,2400.0
2013-04-01 12:10:00,142.84,142.84,142.78,142.82,1550.0,114.7473,114.7473,114.6991,114.7313,1550.0
2013-04-01 12:20:00,142.82,142.82,142.64,142.74,2500.0,114.7313,114.7313,114.5867,114.667,2500.0
2013-04-01 12:30:00,142.76,142.76,142.68,142.74,1700.0,114.6831,114.6831,114.6188,114.667,1700.0
2013-04-01 12:40:00,142.74,142.78,142.74,142.78,99700.0,114.667,114.6991,114.667,114.6991,99700.0
2013-04-01 12:50:00,142.8,142.88,142.8,142.88,27950.0,114.7152,114.7795,114.7152,114.7795,27950.0
2013-04-01 13:00:00,142.9,142.96,142.88,142.94,22300.0,114.7955,114.8437,114.7795,114.8277,22300.0
2013-04-01 13:10:00,142.96,142.96,142.9,142.92,2050.0,114.8437,114.8437,114.7955,114.8116,2050.0
2013-04-01 13:20:00,142.94,143.06,142.92,143.04,10650.0,114.8277,114.9241,114.8116,114.908,10650.0
2013-04-01 13:30:00,143.02,143.06,143.0,143.04,6050.0,114.8919,114.9241,114.8759,114.908,6050.0
2013-04-01 13:40:00,143.04,143.08,142.9,142.94,4800.0,114.908,114.9401,114.7955,114.8277,4800.0
2013-04-01 13:50:00,142.96,142.98,142.9,142.9,3950.0,114.8437,114.8598,114.7955,114.7955,3950.0
2013-04-01 14:00:00,143.02,143.04,142.96,143.04,10250.0,114.8919,114.908,114.8437,114.908,10250.0
2013-04-01 14:10:00,143.02,143.02,142.9,142.9,9400.0,114.8919,114.8919,114.7955,114.7955,9400.0
2013-04-01 14:20:00,142.9,142.94,142.88,142.9,7000.0,114.7955,114.8277,114.7795,114.7955,7000.0
2013-04-01 14:30:00,142.88,142.92,142.74,142.74,5350.0,114.7795,114.8116,114.667,114.667,5350.0
2013-04-01 14:40:00,142.76,142.88,142.76,142.86,3400.0,114.6831,114.7795,114.6831,114.7634,3400.0
2013-04-01 14:50:00,142.82,142.88,142.78,142.78,2950.0,114.7313,114.7795,114.6991,114.6991,2950.0
2013-04-01 15:00:00,142.78,142.88,142.72,142.8,5700.0,114.6991,114.7795,114.6509,114.7152,5700.0
2013-04-01 15:10:00,142.76,142.76,142.62,142.62,5350.0,114.6831,114.6831,114.5706,114.5706,5350.0
2013-04-01 15:20:00,142.6,142.74,142.56,142.68,5000.0,114.5545,114.667,114.5224,114.6188,5000.0
2013-04-01 15:30:00,142.68,142.74,142.54,142.6,11900.0,114.6188,114.667,114.5063,114.5545,11900.0
2013-04-01 15:40:00,142.64,142.82,142.58,142.8,6400.0,114.5867,114.7313,114.5385,114.7152,6400.0
2013-04-01 15:50:00,142.84,142.86,142.72,142.86,75550.0,114.7473,114.7634,114.6509,114.7634,75550.0
2013-04-02 09:30:00,143.38,143.58,143.32,143.54,59300.0,115.1811,115.3418,115.1329,115.3097,59300.0
2013-04-02 09:40:00,143.54,143.62,143.46,143.58,52800.0,115.3097,115.3739,115.2454,115.3418,52800.0
2013-04-02 09:50:00,143.62,143.66,143.58,143.64,42150.0,115.3739,115.4061,115.3418,115.39,42150.0
2013-04-02 10:00:00,143.64,143.84,143.64,143.8,79350.0,115.39,115.5507,115.39,115.5185,79350.0
2013-04-02 10:10:00,143.78,143.78,143.56,143.62,34250.0,115.5025,115.5025,115.3257,115.3739,34250.0
2013-04-02 10:20:00,143.62,143.74,143.58,143.66,23150.0,115.3739,115.4703,115.3418,115.4061,23150.0
2013-04-02 10:30:00,143.68,143.72,143.54,143.7,83500.0,115.4221,115.4543,115.3097,115.4382,83500.0
2013-04-02 10:40:00,143.7,143.84,143.66,143.82,43750.0,115.4382,115.5507,115.4061,115.5346,43750.0
2013-04-02 10:50:00,143.86,143.88,143.78,143.82,37200.0,115.5667,115.5828,115.5025,115.5346,37200.0
2013-04-02 11:00:00,143.84,143.92,143.78,143.78,24800.0,115.5507,115.6149,115.5025,115.5025,24800.0
2013-04-02 11:10:00,143.78,143.86,143.78,143.84,61000.0,115.5025,115.5667,115.5025,115.5507,61000.0
2013-04-02 11:20:00,143.86,143.92,143.8,143.8,12000.0,115.5667,115.6149,115.5185,115.5185,12000.0
2013-04-02 11:30:00,143.84,143.88,143.78,143.78,9850.0,115.5507,115.5828,115.5025,115.5025,9850.0
2013-04-02 11:40:00,143.8,143.82,143.72,143.76,9800.0,115.5185,115.5346,115.4543,115.4864,9800.0
2013-04-02 11:50:00,143.74,143.8,143.72,143.76,7050.0,115.4703,115.5185,115.4543,115.4864,7050.0
2013-04-02 12:00:00,143.8,143.84,143.76,143.82,1550.0,115.5185,115.5507,115.4864,115.5346,1550.0
2013-04-02 12:10:00,143.84,143.88,143.84,143.84,17400.0,115.5507,115.5828,115.5507,115.5507,17400.0
2013-04-02 12:20:00,143.84,143.86,143.82,143.82,800.0,115.5507,115.5667,115.5346,115.5346,800.0
2013-04-02 12:30:00,143.84,143.84,143.78,143.82,5950.0,115.5507,115.5507,115.5025,115.5346,5950.0
2013-04-02 12:40:00,143.82,143.84,143.8,143.84,2950.0,115.5346,115.5507,115.5185,115.5507,2950.0
2013-04-02 12:50:00,143.82,143.88,143.82,143.86,750.0,115.5346,115.5828,115.5346,115.5667,750.0
2013-04-02 13:00:00,143.88,143.88,143.82,143.82,3450.0,115.5828,115.5828,115.5346,115.5346,3450.0
2013-04-02 13:10:00,143.84,143.84,143.74,143.76,8500.0,115.5507,115.5507,115.4703,115.4864,8500.0
2013-04-02 13:20:00,143.74,143.74,143.68,143.68,6150.0,115.4703,115.4703,115.4221,115.4221,6150.0
2013-04-02 13:30:00,143.7,143.82,143.68,143.8,2400.0,115.4382,115.5346,115.4221,115.5185,2400.0
2013-04-02 13:40:00,143.8,143.82,143.76,143.78,3150.0,115.5185,115.5346,115.4864,115.5025,3150.0
2013-04-02 13:50:00,143.76,143.84,143.74,143.78,5650.0,115.4864,115.5507,115.4703,115.5025,5650.0
2013-04-02 14:00:00,143.76,143.82,143.76,143.78,3900.0,115.4864,115.5346,115.4864,115.5025,3900.0
2013-04-02 14:10:00,143.82,143.82,143.74,143.74,2350.0,115.5346,115.5346,115.4703,115.4703,2350.0
2013-04-02 14:20:00,143.78,143.78,143.62,143.64,4750.0,115.5025,115.5025,115.3739,115.39,4750.0
2013-04-02 14:30:00,143.6,143.62,143.5,143.6,4350.0,115.3579,115.3739,115.2775,115.3579,4350.0
2013-04-02 14:40:00,143.58,143.58,143.44,143.48,46450.0,115.3418,115.3418,115.2293,115.2615,46450.0
2013-04-02 14:50:00,143.46,143.58,143.46,143.58,3400.0,115.2454,115.3418,115.2454,115.3418,3400.0
2013-04-02 15:00:00,143.56,143.6,143.46,143.56,3550.0,115.3257,115.3579,115.2454,115.3257,3550.0
2013-04-02 15:10:00,143.56,143.58,143.46,143.46,6850.0,115.3257,115.3418,115.2454,115.2454,6850.0
2013-04-02 15:20:00,143.46,143.48,143.4,143.46,5100.0,115.2454,115.2615,115.1972,115.2454,5100.0
2013-04-02 15:30:00,143.46,143.56,143.42,143.44,5400.0,115.2454,115.3257,115.2133,115.2293,5400.0
2013-04-02 15:40:00,143.42,143.42,143.2,143.38,8200.0,115.2133,115.2133,115.0365,115.1811,8200.0
2013-04-02 15:50:00,143.42,143.62,143.42,143.58,5900.0,115.2133,115.3739,115.2133,115.3418,5900.0
2013-04-03 09:30:00,143.72,143.8,143.58,143.58,17550.0,115.4543,115.5185,115.3418,115.3418,17550.0
2013-04-03 09:40:00,143.58,143.58,143.3,143.34,23650.0,115.3418,115.3418,115.1169,115.149,23650.0
2013-04-03 09:50:00,143.34,143.36,143.28,143.32,21150.0,115.149,115.1651,115.1008,115.1329,21150.0
2013-04-03 10:00:00,143.28,143.38,142.98,143.12,56950.0,115.1008,115.1811,114.8598,114.9723,56950.0
2013-04-03 10:10:00,143.14,143.14,143.0,143.08,34550.0,114.9883,114.9883,114.8759,114.9401,34550.0
2013-04-03 10:20:00,143.1,143.18,143.0,143.14,19150.0,114.9562,115.0205,114.8759,114.9883,19150.0
2013-04-03 10:30:00,143.14,143.14,142.98,143.08,19950.0,114.9883,114.9883,114.8598,114.9401,19950.0
2013-04-03 10:40:00,143.08,143.14,143.04,143.12,12650.0,114.9401,114.9883,114.908,114.9723,12650.0
2013-04-03 10:50:00,143.1,143.16,142.86,142.86,12450.0,114.9562,115.0044,114.7634,114.7634,12450.0
2013-04-03 11:00:00,142.86,142.9,142.7,142.76,65450.0,114.7634,114.7955,114.6349,114.6831,65450.0
2013-04-03 11:10:00,142.76,142.76,142.64,142.72,13600.0,114.6831,114.6831,114.5867,114.6509,13600.0
2013-04-03 11:20:00,142.74,142.82,142.72,142.8,10600.0,114.667,114.7313,114.6509,114.7152,10600.0
2013-04-03 11:30:00,142.8,142.82,142.72,142.78,22550.0,114.7152,114.7313,114.6509,114.6991,22550.0
2013-04-03 11:40:00,142.76,142.82,142.64,142.82,27300.0,114.6831,114.7313,114.5867,114.7313,27300.0
2013-04-03 11:50:00,142.82,142.92,142.78,142.88,8900.0,114.7313,114.8116,114.6991,114.7795,8900.0
2013-04-03 12:00:00,142.86,142.86,142.74,142.76,3550.0,114.7634,114.7634,114.667,114.6831,3550.0
2013-04-03 12:10:00,142.76,142.84,142.74,142.74,6500.0,114.6831,114.7473,114.667,114.667,6500.0
2013-04-03 12:20:00,142.7,142.74,142.6,142.6,4700.0,114.6349,114.667,114.5545,114.5545,4700.0
2013-04-03 12:30:00,142.62,142.74,142.62,142.64,3700.0,114.5706,114.667,114.5706,114.5867,3700.0
2013-04-03 12:40:00,142.62,142.64,142.46,142.5,11950.0,114.5706,114.5867,114.4421,114.4742,11950.0
2013-04-03 12:50:00,142.46,142.58,142.42,142.54,5450.0,114.4421,114.5385,114.4099,114.5063,5450.0
2013-04-03 13:00:00,142.54,142.6,142.52,142.58,4050.0,114.5063,114.5545,114.4903,114.5385,4050.0
2013-04-03 13:10:00,142.56,142.6,142.48,142.6,4750.0,114.5224,114.5545,114.4581,114.5545,4750.0
2013-04-03 13:20:00,142.56,142.58,142.42,142.42,3350.0,114.5224,114.5385,114.4099,114.4099,3350.0
2013-04-03 13:30:00,142.42,142.42,142.1,142.12,21400.0,114.4099,114.4099,114.1529,114.1689,21400.0
2013-04-03 13:40:00,142.14,142.22,142.1,142.18,9950.0,114.185,114.2493,114.1529,114.2171,9950.0
2013-04-03 13:50:00,142.18,142.18,142.02,142.04,33150.0,114.2171,114.2171,114.0886,114.1047,33150.0
2013-04-03 14:00:00,142.04,142.2,142.0,142.2,30150.0,114.1047,114.2332,114.0725,114.2332,30150.0
2013-04-03 14:10:00,142.2,142.3,142.18,142.26,10450.0,114.2332,114.3135,114.2171,114.2814,10450.0
2013-04-03 14:20:00,142.26,142.28,142.12,142.16,18350.0,114.2814,114.2975,114.1689,114.2011,18350.0
2013-04-03 14:30:00,142.14,142.28,142.12,142.26,9950.0,114.185,114.2975,114.1689,114.2814,9950.0
2013-04-03 14:40:00,142.28,142.42,142.28,142.4,18350.0,114.2975,114.4099,114.2975,114.3939,18350.0
2013-04-03 14:50:00,142.4,142.48,142.38,142.4,19000.0,114.3939,114.4581,114.3778,114.3939,19000.0
2013-04-03 15:00:00,142.4,142.4,142.26,142.28,14050.0,114.3939,114.3939,114.2814,114.2975,14050.0
2013-04-03 15:10:00,142.28,142.34,142.2,142.22,12750.0,114.2975,114.3457,114.2332,114.2493,12750.0
2013-04-03 15:20:00,142.2,142.22,142.14,142.2,20350.0,114.2332,114.2493,114.185,114.2332,20350.0
2013-04-03 15:30:00,142.18,142.18,141.84,141.88,65150.0,114.2171,114.2171,113.944,113.9761,65150.0
2013-04-03 15:40:00,141.86,142.32,141.78,142.3,39200.0,113.9601,114.3296,113.8958,114.3135,39200.0
2013-04-03 15:50:00,142.34,142.36,142.12,142.14,20250.0,114.3457,114.3617,114.1689,114.185,20250.0
2013-04-04 09:30:00,142.3,142.38,142.22,142.3,40650.0,114.3135,114.3778,114.2493,114.3135,40650.0
2013-04-04 09:40:00,142.32,142.74,142.32,142.68,6750.0,114.3296,114.667,114.3296,114.6188,6750.0
2013-04-04 09:50:00,142.78,142.8,142.7,142.72,9350.0,114.6991,114.7152,114.6349,114.6509,9350.0
2013-04-04 10:00:00,142.72,142.98,142.72,142.86,11700.0,114.6509,114.8598,114.6509,114.7634,11700.0
2013-04-04 10:10:00,142.86,142.86,142.7,142.7,4750.0,114.7634,114.7634,114.6349,114.6349,4750.0
2013-04-04 10:20:00,142.7,142.72,142.22,142.28,27350.0,114.6349,114.6509,114.2493,114.2975,27350.0
2013-04-04 10:30:00,142.24,142.44,142.24,142.32,42950.0,114.2653,114.426,114.2653,114.3296,42950.0
2013-04-04 10:40:00,142.32,142.68,142.32,142.58,20700.0,114.3296,114.6188,114.3296,114.5385,20700.0
2013-04-04 10:50:00,142.58,142.8,142.5,142.56,14650.0,114.5385,114.7152,114.4742,114.5224,14650.0
2013-04-04 11:00:00,142.54,142.64,142.48,142.5,4400.0,114.5063,114.5867,114.4581,114.4742,4400.0
2013-04-04 11:10:00,142.56,142.64,142.5,142.64,6400.0,114.5224,114.5867,114.4742,114.5867,6400.0
2013-04-04 11:20:00,142.6,142.76,142.6,142.72,4300.0,114.5545,114.6831,114.5545,114.6509,4300.0
2013-04-04 11:30:00,142.68,142.68,142.42,142.42,298700.0,114.6188,114.6188,114.4099,114.4099,298700.0
2013-04-04 11:40:00,142.4,142.48,142.38,142.48,11550.0,114.3939,114.4581,114.3778,114.4581,11550.0
2013-04-04 11:50:00,142.46,142.46,142.38,142.42,15350.0,114.4421,114.4421,114.3778,114.4099,15350.0
2013-04-04 12:00:00,142.38,142.38,142.16,142.2,19350.0,114.3778,114.3778,114.2011,114.2332,19350.0
2013-04-04 12:10:00,142.22,142.28,142.14,142.26,6950.0,114.2493,114.2975,114.185,114.2814,6950.0
2013-04-04 12:20:00,142.28,142.32,142.14,142.26,6150.0,114.2975,114.3296,114.185,114.2814,6150.0
2013-04-04 12:30:00,142.22,142.38,142.2,142.32,6100.0,114.2493,114.3778,114.2332,114.3296,6100.0
2013-04-04 12:40:00,142.3,142.32,142.2,142.32,2150.0,114.3135,114.3296,114.2332,114.3296,2150.0
2013-04-04 12:50:00,142.34,142.34,142.22,142.3,3750.0,114.3457,114.3457,114.2493,114.3135,3750.0
2013-04-04 13:00:00,142.3,142.3,142.16,142.16,2650.0,114.3135,114.3135,114.2011,114.2011,2650.0
2013-04-04 13:10:00,142.12,142.14,142.04,142.12,3700.0,114.1689,114.185,114.1047,114.1689,3700.0
2013-04-04 13:20:00,142.14,142.24,142.08,142.22,9350.0,114.185,114.2653,114.1368,114.2493,9350.0
2013-04-04 13:30:00,142.22,142.26,142.14,142.24,3600.0,114.2493,114.2814,114.185,114.2653,3600.0
2013-04-04 13:40:00,142.26,142.52,142.24,142.48,4950.0,114.2814,114.4903,114.2653,114.4581,4950.0
2013-04-04 13:50:00,142.48,142.48,142.42,142.44,2100.0,114.4581,114.4581,114.4099,114.426,2100.0
2013-04-04 14:00:00,142.42,142.44,142.36,142.4,3100.0,114.4099,114.426,114.3617,114.3939,3100.0
2013-04-04 14:10:00,142.38,142.54,142.36,142.54,10300.0,114.3778,114.5063,114.3617,114.5063,10300.0
2013-04-04 14:20:00,142.52,142.66,142.46,142.64,290750.0,114.4903,114.6027,114.4421,114.5867,290750.0
2013-04-04 14:30:00,142.64,142.66,142.56,142.58,17650.0,114.5867,114.6027,114.5224,114.5385,17650.0
2013-04-04 14:40:00,142.56,142.6,142.54,142.6,5000.0,114.5224,114.5545,114.5063,114.5545,5000.0
2013-04-04 14:50:00,142.58,142.6,142.46,142.48,3550.0,114.5385,114.5545,114.4421,114.4581,3550.0
2013-04-04 15:00:00,142.48,142.6,142.46,142.54,8300.0,114.4581,114.5545,114.4421,114.5063,8300.0
2013-04-04 15:10:00,142.5,142.58,142.38,142.42,7800.0,114.4742,114.5385,114.3778,114.4099,7800.0
2013-04-04 15:20:00,142.42,142.48,142.4,142.4,8600.0,114.4099,114.4581,114.3939,114.3939,8600.0
2013-04-04 15:30:00,142.42,142.56,142.4,142.48,4100.0,114.4099,114.5224,114.3939,114.4581,4100.0
2013-04-04 15:40:00,142.52,142.6,142.48,142.52,5850.0,114.4903,114.5545,114.4581,114.4903,5850.0
2013-04-04 15:50:00,142.54,142.74,142.54,142.7,8800.0,114.5063,114.667,114.5063,114.6349,8800.0
2013-04-05 09:30:00,141.0,141.2,140.8,141.2,52350.0,113.2692,113.4299,113.1085,113.4299,52350.0
2013-04-05 09:40:00,141.2,141.3,141.12,141.28,14300.0,113.4299,113.5102,113.3656,113.4941,14300.0
2013-04-05 09:50:00,141.24,141.28,140.9,140.92,24250.0,113.462,113.4941,113.1889,113.2049,24250.0
2013-04-05 10:00:00,140.96,141.1,140.84,141.1,37550.0,113.2371,113.3495,113.1407,113.3495,37550.0
2013-04-05 10:10:00,141.12,141.12,140.88,140.96,16950.0,113.3656,113.3656,113.1728,113.2371,16950.0
2013-04-05 10:20:00,140.98,141.3,140.96,141.22,12350.0,113.2531,113.5102,113.2371,113.4459,12350.0
2013-04-05 10:30:00,141.26,141.38,141.18,141.28,15700.0,113.4781,113.5745,113.4138,113.4941,15700.0
2013-04-05 10:40:00,141.3,141.3,141.12,141.24,29000.0,113.5102,113.5102,113.3656,113.462,29000.0
2013-04-05 10:50:00,141.24,141.48,141.2,141.36,27700.0,113.462,113.6548,113.4299,113.5584,27700.0
2013-04-05 11:00:00,141.36,141.54,141.34,141.48,22350.0,113.5584,113.703,113.5423,113.6548,22350.0
2013-04-05 11:10:00,141.46,141.66,141.46,141.6,21350.0,113.6387,113.7994,113.6387,113.7512,21350.0
2013-04-05 11:20:00,141.6,141.62,141.5,141.52,51600.0,113.7512,113.7673,113.6709,113.6869,51600.0
2013-04-05 11:30:00,141.5,141.56,141.42,141.42,11200.0,113.6709,113.7191,113.6066,113.6066,11200.0
2013-04-05 11:40:00,141.42,141.56,141.42,141.56,6050.0,113.6066,113.7191,113.6066,113.7191,6050.0
2013-04-05 11:50:00,141.54,141.54,141.36,141.36,9350.0,113.703,113.703,113.5584,113.5584,9350.0
2013-04-05 12:00:00,141.36,141.4,141.3,141.4,9450.0,113.5584,113.5905,113.5102,113.5905,9450.0
2013-04-05 12:10:00,141.4,141.4,141.36,141.36,3150.0,113.5905,113.5905,113.5584,113.5584,3150.0
2013-04-05 12:20:00,141.36,141.4,141.28,141.34,11450.0,113.5584,113.5905,113.4941,113.5423,11450.0
2013-04-05 12:30:00,141.38,141.48,141.38,141.46,5450.0,113.5745,113.6548,113.5745,113.6387,5450.0
2013-04-05 12:40:00,141.48,141.56,141.44,141.52,10900.0,113.6548,113.7191,113.6227,113.6869,10900.0
2013-04-05 12:50:00,141.5,141.52,141.36,141.38,5800.0,113.6709,113.6869,113.5584,113.5745,5800.0
2013-04-05 13:00:00,141.38,141.52,141.34,141.5,7650.0,113.5745,113.6869,113.5423,113.6709,7650.0
2013-04-05 13:10:00,141.5,141.64,141.5,141.62,9400.0,113.6709,113.7833,113.6709,113.7673,9400.0
2013-04-05 13:20:00,141.6,141.68,141.58,141.64,7600.0,113.7512,113.8155,113.7351,113.7833,7600.0
2013-04-05 13:30:00,141.7,141.74,141.56,141.62,9600.0,113.8315,113.8637,113.7191,113.7673,9600.0
2013-04-05 13:40:00,141.62,141.7,141.58,141.66,6750.0,113.7673,113.8315,113.7351,113.7994,6750.0
2013-04-05 13:50:00,141.64,141.68,141.56,141.56,10600.0,113.7833,113.8155,113.7191,113.7191,10600.0
2013-04-05 14:00:00,141.54,141.64,141.52,141.6,6350.0,113.703,113.7833,113.6869,113.7512,6350.0
2013-04-05 14:10:00,141.6,141.6,141.48,141.54,5900.0,113.7512,113.7512,113.6548,113.703,5900.0
2013-04-05 14:20:00,141.56,141.68,141.54,141.68,6950.0,113.7191,113.8155,113.703,113.8155,6950.0
2013-04-05 14:30:00,141.68,141.78,141.64,141.78,5600.0,113.8155,113.8958,113.7833,113.8958,5600.0
2013-04-05 14:40:00,141.76,141.78,141.68,141.74,10050.0,113.8797,113.8958,113.8155,113.8637,10050.0
2013-04-05 14:50:00,141.76,141.8,141.72,141.8,8500.0,113.8797,113.9119,113.8476,113.9119,8500.0
2013-04-05 15:00:00,141.8,141.8,141.62,141.7,18550.0,113.9119,113.9119,113.7673,113.8315,18550.0
2013-04-05 15:10:00,141.7,141.76,141.68,141.68,38900.0,113.8315,113.8797,113.8155,113.8155,38900.0
2013-04-05 15:20:00,141.68,141.72,141.58,141.66,9100.0,113.8155,113.8476,113.7351,113.7994,9100.0
2013-04-05 15:30:00,141.66,141.94,141.6,141.9,20000.0,113.7994,114.0243,113.7512,113.9922,20000.0
2013-04-05 15:40:00,141.92,142.18,141.92,142.18,16400.0,114.0083,114.2171,114.0083,114.2171,16400.0
2013-04-05 15:50:00,142.18,142.26,142.06,142.1,21550.0,114.2171,114.2814,114.1207,114.1529,21550.0
2013-04-08 09:30:00,142.2,142.2,142.0,142.1,25200.0,114.2332,114.2332,114.0725,114.1529,25200.0
2013-04-08 09:40:00,142.08,142.14,141.9,141.98,6050.0,114.1368,114.185,113.9922,114.0565,6050.0
2013-04-08 09:50:00,141.92,141.96,141.74,141.96,6300.0,114.0083,114.0404,113.8637,114.0404,6300.0
2013-04-08 10:00:00,141.96,142.0,141.8,142.0,3350.0,114.0404,114.0725,113.9119,114.0725,3350.0
2013-04-08 10:10:00,142.02,142.04,141.7,141.7,4000.0,114.0886,114.1047,113.8315,113.8315,4000.0
2013-04-08 10:20:00,141.74,141.84,141.72,141.8,15800.0,113.8637,113.944,113.8476,113.9119,15800.0
2013-04-08 10:30:00,141.84,141.98,141.84,141.94,6150.0,113.944,114.0565,113.944,114.0243,6150.0
2013-04-08 10:40:00,141.92,142.14,141.88,142.12,4700.0,114.0083,114.185,113.9761,114.1689,4700.0
2013-04-08 10:50:00,142.06,142.14,142.04,142.1,3550.0,114.1207,114.185,114.1047,114.1529,3550.0
2013-04-08 11:00:00,142.08,142.1,141.94,142.02,32950.0,114.1368,114.1529,114.0243,114.0886,32950.0
2013-04-08 11:10:00,142.02,142.14,141.98,142.02,8000.0,114.0886,114.185,114.0565,114.0886,8000.0
2013-04-08 11:20:00,142.02,142.1,142.0,142.04,4200.0,114.0886,114.1529,114.0725,114.1047,4200.0
2013-04-08 11:30:00,142.04,142.08,142.0,142.04,2600.0,114.1047,114.1368,114.0725,114.1047,2600.0
2013-04-08 11:40:00,142.04,142.1,142.02,142.04,4800.0,114.1047,114.1529,114.0886,114.1047,4800.0
2013-04-08 11:50:00,142.04,142.08,141.96,141.96,6950.0,114.1047,114.1368,114.0404,114.0404,6950.0
2013-04-08 12:00:00,142.0,142.04,141.98,141.98,3550.0,114.0725,114.1047,114.0565,114.0565,3550.0
2013-04-08 12:10:00,141.98,142.02,141.94,141.96,3450.0,114.0565,114.0886,114.0243,114.0404,3450.0
2013-04-08 12:20:00,141.96,141.98,141.88,141.94,3100.0,114.0404,114.0565,113.9761,114.0243,3100.0
2013-04-08 12:30:00,141.98,142.08,141.98,142.08,19150.0,114.0565,114.1368,114.0565,114.1368,19150.0
2013-04-08 12:40:00,142.08,142.08,142.04,142.04,1300.0,114.1368,114.1368,114.1047,114.1047,1300.0
2013-04-08 12:50:00,142.04,142.06,142.02,142.04,3850.0,114.1047,114.1207,114.0886,114.1047,3850.0
2013-04-08 13:00:00,142.06,142.08,142.04,142.04,1500.0,114.1207,114.1368,114.1047,114.1047,1500.0
2013-04-08 13:10:00,142.04,142.18,142.04,142.14,3250.0,114.1047,114.2171,114.1047,114.185,3250.0
2013-04-08 13:20:00,142.14,142.16,142.1,142.16,5650.0,114.185,114.2011,114.1529,114.2011,5650.0
2013-04-08 13:30:00,142.14,142.18,142.12,142.12,1650.0,114.185,114.2171,114.1689,114.1689,1650.0
2013-04-08 13:40:00,142.14,142.44,142.14,142.44,4100.0,114.185,114.426,114.185,114.426,4100.0
2013-04-08 13:50:00,142.4,142.48,142.4,142.48,4150.0,114.3939,114.4581,114.3939,114.4581,4150.0
2013-04-08 14:00:00,142.48,142.5,142.46,142.5,3850.0,114.4581,114.4742,114.4421,114.4742,3850.0
2013-04-08 14:10:00,142.5,142.64,142.5,142.62,4250.0,114.4742,114.5867,114.4742,114.5706,4250.0
2013-04-08 14:20:00,142.58,142.58,142.5,142.54,5400.0,114.5385,114.5385,114.4742,114.5063,5400.0
2013-04-08 14:30:00,142.56,142.62,142.52,142.6,7050.0,114.5224,114.5706,114.4903,114.5545,7050.0
2013-04-08 14:40:00,142.58,142.62,142.56,142.6,4000.0,114.5385,114.5706,114.5224,114.5545,4000.0
2013-04-08 14:50:00,142.58,142.62,142.52,142.56,3400.0,114.5385,114.5706,114.4903,114.5224,3400.0
2013-04-08 15:00:00,142.54,142.58,142.54,142.58,2200.0,114.5063,114.5385,114.5063,114.5385,2200.0
2013-04-08 15:10:00,142.54,142.68,142.54,142.54,9450.0,114.5063,114.6188,114.5063,114.5063,9450.0
2013-04-08 15:20:00,142.58,142.68,142.56,142.68,4100.0,114.5385,114.6188,114.5224,114.6188,4100.0
2013-04-08 15:30:00,142.68,142.8,142.62,142.78,7000.0,114.6188,114.7152,114.5706,114.6991,7000.0
2013-04-08 15:40:00,142.82,142.86,142.8,142.86,4050.0,114.7313,114.7634,114.7152,114.7634,4050.0
2013-04-08 15:50:00,142.84,143.04,142.84,143.02,11800.0,114.7473,114.908,114.7473,114.8919,11800.0
2013-04-09 09:30:00,143.32,143.38,143.22,143.24,24300.0,115.1329,115.1811,115.0526,115.0687,24300.0
2013-04-09 09:40:00,143.24,143.28,143.06,143.12,5050.0,115.0687,115.1008,114.9241,114.9723,5050.0
2013-04-09 09:50:00,143.02,143.02,142.88,142.9,5700.0,114.8919,114.8919,114.7795,114.7955,5700.0
2013-04-09 10:00:00,143.0,143.08,142.92,143.06,2250.0,114.8759,114.9401,114.8116,114.9241,2250.0
2013-04-09 10:10:00,143.1,143.16,143.02,143.06,11800.0,114.9562,115.0044,114.8919,114.9241,11800.0
2013-04-09 10:20:00,143.06,143.32,143.06,143.3,8100.0,114.9241,115.1329,114.9241,115.1169,8100.0
2013-04-09 10:30:00,143.32,143.32,143.14,143.14,8800.0,115.1329,115.1329,114.9883,114.9883,8800.0
2013-04-09 10:40:00,143.14,143.16,143.06,143.12,10000.0,114.9883,115.0044,114.9241,114.9723,10000.0
2013-04-09 10:50:00,143.08,143.1,142.96,143.04,22650.0,114.9401,114.9562,114.8437,114.908,22650.0
2013-04-09 11:00:00,143.1,143.1,142.98,143.06,51600.0,114.9562,114.9562,114.8598,114.9241,51600.0
2013-04-09 11:10:00,143.06,143.14,142.88,142.92,12600.0,114.9241,114.9883,114.7795,114.8116,12600.0
2013-04-09 11:20:00,142.96,143.04,142.96,143.04,5900.0,114.8437,114.908,114.8437,114.908,5900.0
2013-04-09 11:30:00,143.06,143.12,143.04,143.12,11700.0,114.9241,114.9723,114.908,114.9723,11700.0
2013-04-09 11:40:00,143.12,143.22,143.12,143.18,9400.0,114.9723,115.0526,114.9723,115.0205,9400.0
2013-04-09 11:50:00,143.16,143.28,143.16,143.28,2100.0,115.0044,115.1008,115.0044,115.1008,2100.0
2013-04-09 12:00:00,143.3,143.3,143.2,143.2,5500.0,115.1169,115.1169,115.0365,115.0365,5500.0
2013-04-09 12:10:00,143.22,143.32,143.2,143.32,5500.0,115.0526,115.1329,115.0365,115.1329,5500.0
2013-04-09 12:20:00,143.32,143.36,143.28,143.36,4900.0,115.1329,115.1651,115.1008,115.1651,4900.0
2013-04-09 12:30:00,143.36,143.52,143.36,143.46,16050.0,115.1651,115.2936,115.1651,115.2454,16050.0
2013-04-09 12:40:00,143.42,143.46,143.4,143.44,550.0,115.2133,115.2454,115.1972,115.2293,550.0
2013-04-09 12:50:00,143.42,143.46,143.38,143.44,10050.0,115.2133,115.2454,115.1811,115.2293,10050.0
2013-04-09 13:00:00,143.46,143.56,143.46,143.48,4050.0,115.2454,115.3257,115.2454,115.2615,4050.0
2013-04-09 13:10:00,143.48,143.72,143.46,143.72,2750.0,115.2615,115.4543,115.2454,115.4543,2750.0
2013-04-09 13:20:00,143.64,143.84,143.64,143.8,7400.0,115.39,115.5507,115.39,115.5185,7400.0
2013-04-09 13:30:00,143.82,143.86,143.76,143.78,9100.0,115.5346,115.5667,115.4864,115.5025,9100.0
2013-04-09 13:40:00,143.8,143.92,143.8,143.88,5450.0,115.5185,115.6149,115.5185,115.5828,5450.0
2013-04-09 13:50:00,143.9,143.9,143.8,143.8,2450.0,115.5989,115.5989,115.5185,115.5185,2450.0
2013-04-09 14:00:00,143.8,143.88,143.8,143.84,6550.0,115.5185,115.5828,115.5185,115.5507,6550.0
2013-04-09 14:10:00,143.84,143.84,143.78,143.82,2650.0,115.5507,115.5507,115.5025,115.5346,2650.0
2013-04-09 14:20:00,143.76,143.92,143.74,143.9,3200.0,115.4864,115.6149,115.4703,115.5989,3200.0
2013-04-09 14:30:00,143.92,143.96,143.88,143.88,5300.0,115.6149,115.6471,115.5828,115.5828,5300.0
2013-04-09 14:40:00,143.92,144.04,143.92,144.04,8500.0,115.6149,115.7113,115.6149,115.7113,8500.0
2013-04-09 14:50:00,144.0,144.06,143.94,143.96,4900.0,115.6792,115.7274,115.631,115.6471,4900.0
2013-04-09 15:00:00,143.98,144.02,143.78,143.82,9850.0,115.6631,115.6953,115.5025,115.5346,9850.0
2013-04-09 15:10:00,143.8,143.9,143.8,143.86,5100.0,115.5185,115.5989,115.5185,115.5667,5100.0
2013-04-09 15:20:00,143.88,143.92,143.8,143.8,7800.0,115.5828,115.6149,115.5185,115.5185,7800.0
2013-04-09 15:30:00,143.82,143.84,143.58,143.64,12350.0,115.5346,115.5507,115.3418,115.39,12350.0
2013-04-09 15:40:00,143.66,143.74,143.6,143.64,7600.0,115.4061,115.4703,115.3579,115.39,7600.0
2013-04-09 15:50:00,143.64,143.7,143.5,143.52,15600.0,115.39,115.4382,115.2775,115.2936,15600.0
2013-04-10 09:30:00,143.94,144.22,143.9,144.18,44450.0,115.631,115.8559,115.5989,115.8238,44450.0
2013-04-10 09:40:00,144.18,144.26,144.06,144.26,17900.0,115.8238,115.8881,115.7274,115.8881,17900.0
2013-04-10 09:50:00,144.28,144.34,144.16,144.34,8700.0,115.9041,115.9523,115.8077,115.9523,8700.0
2013-04-10 10:00:00,144.34,144.58,144.34,144.54,24800.0,115.9523,116.1451,115.9523,116.113,24800.0
2013-04-10 10:10:00,144.54,144.6,144.44,144.44,26650.0,116.113,116.1612,116.0327,116.0327,26650.0
2013-04-10 10:20:00,144.44,144.62,144.44,144.62,4250.0,116.0327,116.1773,116.0327,116.1773,4250.0
2013-04-10 10:30:00,144.62,144.62,144.52,144.6,4100.0,116.1773,116.1773,116.0969,116.1612,4100.0
2013-04-10 10:40:00,144.58,144.76,144.56,144.72,7450.0,116.1451,116.2897,116.1291,116.2576,7450.0
2013-04-10 10:50:00,144.72,144.96,144.7,144.96,8900.0,116.2576,116.4504,116.2415,116.4504,8900.0
2013-04-10 11:00:00,145.0,145.1,144.88,145.06,7850.0,116.4825,116.5629,116.3861,116.5307,7850.0
2013-04-10 11:10:00,145.06,145.14,144.98,145.02,46500.0,116.5307,116.595,116.4665,116.4986,46500.0
2013-04-10 11:20:00,145.0,145.06,144.96,145.04,14100.0,116.4825,116.5307,116.4504,116.5147,14100.0
2013-04-10 11:30:00,145.04,145.08,145.0,145.06,10750.0,116.5147,116.5468,116.4825,116.5307,10750.0
2013-04-10 11:40:00,145.08,145.16,145.08,145.1,159050.0,116.5468,116.6111,116.5468,116.5629,159050.0
2013-04-10 11:50:00,145.12,145.18,145.1,145.1,32650.0,116.5789,116.6271,116.5629,116.5629,32650.0
2013-04-10 12:00:00,145.1,145.1,145.0,145.06,154900.0,116.5629,116.5629,116.4825,116.5307,154900.0
2013-04-10 12:10:00,145.06,145.16,145.06,145.14,20150.0,116.5307,116.6111,116.5307,116.595,20150.0
2013-04-10 12:20:00,145.16,145.16,145.06,145.1,121000.0,116.6111,116.6111,116.5307,116.5629,121000.0
2013-04-10 12:30:00,145.1,145.3,145.1,145.3,40300.0,116.5629,116.7235,116.5629,116.7235,40300.0
2013-04-10 12:40:00,145.28,145.38,145.28,145.36,8250.0,116.7075,116.7878,116.7075,116.7717,8250.0
2013-04-10 12:50:00,145.34,145.36,145.28,145.32,5700.0,116.7557,116.7717,116.7075,116.7396,5700.0
2013-04-10 13:00:00,145.34,145.36,145.28,145.32,6250.0,116.7557,116.7717,116.7075,116.7396,6250.0
2013-04-10 13:10:00,145.3,145.3,145.26,145.26,8050.0,116.7235,116.7235,116.6914,116.6914,8050.0
2013-04-10 13:20:00,145.26,145.4,145.24,145.36,6850.0,116.6914,116.8039,116.6753,116.7717,6850.0
2013-04-10 13:30:00,145.38,145.42,145.24,145.24,5850.0,116.7878,116.8199,116.6753,116.6753,5850.0
2013-04-10 13:40:00,145.28,145.34,145.28,145.34,4050.0,116.7075,116.7557,116.7075,116.7557,4050.0
2013-04-10 13:50:00,145.32,145.32,145.26,145.3,10050.0,116.7396,116.7396,116.6914,116.7235,10050.0
2013-04-10 14:00:00,145.3,145.38,145.3,145.38,3800.0,116.7235,116.7878,116.7235,116.7878,3800.0
2013-04-10 14:10:00,145.36,145.38,145.34,145.38,6150.0,116.7717,116.7878,116.7557,116.7878,6150.0
2013-04-10 14:20:00,145.38,145.42,145.24,145.26,5900.0,116.7878,116.8199,116.6753,116.6914,5900.0
2013-04-10 14:30:00,145.24,145.24,145.16,145.2,8350.0,116.6753,116.6753,116.6111,116.6432,8350.0
2013-04-10 14:40:00,145.24,145.28,145.2,145.26,6600.0,116.6753,116.7075,116.6432,116.6914,6600.0
2013-04-10 14:50:00,145.26,145.3,145.24,145.26,3500.0,116.6914,116.7235,116.6753,116.6914,3500.0
2013-04-10 15:00:00,145.26,145.26,145.14,145.14,31800.0,116.6914,116.6914,116.595,116.595,31800.0
2013-04-10 15:10:00,145.16,145.18,145.08,145.1,5000.0,116.6111,116.6271,116.5468,116.5629,5000.0
2013-04-10 15:20:00,145.12,145.28,145.1,145.26,12750.0,116.5789,116.7075,116.5629,116.6914,12750.0
2013-04-10 15:30:00,145.28,145.36,145.16,145.36,11200.0,116.7075,116.7717,116.6111,116.7717,11200.0
2013-04-10 15:40:00,145.36,145.44,145.34,145.4,17000.0,116.7717,116.836,116.7557,116.8039,17000.0
2013-04-10 15:50:00,145.4,145.4,145.26,145.3,170200.0,116.8039,116.8039,116.6914,116.7235,170200.0
2013-04-11 09:30:00,145.32,145.4,145.26,145.26,12150.0,116.7396,116.8039,116.6914,116.6914,12150.0
2013-04-11 09:40:00,145.3,145.48,145.18,145.48,19950.0,116.7235,116.8681,116.6271,116.8681,19950.0
2013-04-11 09:50:00,145.5,145.56,145.48,145.48,13500.0,116.8842,116.9324,116.8681,116.8681,13500.0
2013-04-11 10:00:00,145.48,145.68,145.48,145.64,14800.0,116.8681,117.0288,116.8681,116.9967,14800.0
2013-04-11 10:10:00,145.64,145.66,145.5,145.56,6350.0,116.9967,117.0127,116.8842,116.9324,6350.0
2013-04-11 10:20:00,145.6,145.76,145.56,145.7,14150.0,116.9645,117.0931,116.9324,117.0449,14150.0
2013-04-11 10:30:00,145.74,145.76,145.62,145.68,2150.0,117.077,117.0931,116.9806,117.0288,2150.0
2013-04-11 10:40:00,145.72,145.84,145.7,145.84,17600.0,117.0609,117.1573,117.0449,117.1573,17600.0
2013-04-11 10:50:00,145.84,146.0,145.8,146.0,22750.0,117.1573,117.2859,117.1252,117.2859,22750.0
2013-04-11 11:00:00,146.02,146.06,145.98,146.02,17500.0,117.3019,117.3341,117.2698,117.3019,17500.0
2013-04-11 11:10:00,146.02,146.18,146.0,146.16,10000.0,117.3019,117.4305,117.2859,117.4144,10000.0
2013-04-11 11:20:00,146.16,146.22,146.12,146.12,10450.0,117.4144,117.4626,117.3823,117.3823,10450.0
2013-04-11 11:30:00,146.14,146.14,145.94,145.94,5000.0,117.3983,117.3983,117.2377,117.2377,5000.0
2013-04-11 11:40:00,145.94,145.98,145.82,145.82,8300.0,117.2377,117.2698,117.1413,117.1413,8300.0
2013-04-11 11:50:00,145.88,145.94,145.84,145.92,4650.0,117.1895,117.2377,117.1573,117.2216,4650.0
2013-04-11 12:00:00,145.94,145.94,145.82,145.88,4300.0,117.2377,117.2377,117.1413,117.1895,4300.0
2013-04-11 12:10:00,145.86,145.86,145.78,145.8,3900.0,117.1734,117.1734,117.1091,117.1252,3900.0
2013-04-11 12:20:00,145.82,145.88,145.76,145.8,3550.0,117.1413,117.1895,117.0931,117.1252,3550.0
2013-04-11 12:30:00,145.8,145.92,145.8,145.92,1100.0,117.1252,117.2216,117.1252,117.2216,1100.0
2013-04-11 12:40:00,145.92,145.96,145.92,145.92,5100.0,117.2216,117.2537,117.2216,117.2216,5100.0
2013-04-11 12:50:00,145.92,146.04,145.92,146.02,5800.0,117.2216,117.318,117.2216,117.3019,5800.0
2013-04-11 13:00:00,146.08,146.14,146.06,146.1,4750.0,117.3501,117.3983,117.3341,117.3662,4750.0
2013-04-11 13:10:00,146.08,146.1,146.02,146.08,3100.0,117.3501,117.3662,117.3019,117.3501,3100.0
2013-04-11 13:20:00,146.1,146.1,146.02,146.02,7300.0,117.3662,117.3662,117.3019,117.3019,7300.0
2013-04-11 13:30:00,146.0,146.16,145.98,146.16,4950.0,117.2859,117.4144,117.2698,117.4144,4950.0
2013-04-11 13:40:00,146.12,146.16,146.02,146.06,48350.0,117.3823,117.4144,117.3019,117.3341,48350.0
2013-04-11 13:50:00,146.06,146.06,145.84,145.84,11200.0,117.3341,117.3341,117.1573,117.1573,11200.0
2013-04-11 14:00:00,145.84,145.86,145.74,145.78,36300.0,117.1573,117.1734,117.077,117.1091,36300.0
2013-04-11 14:10:00,145.78,145.78,145.68,145.72,4750.0,117.1091,117.1091,117.0288,117.0609,4750.0
2013-04-11 14:20:00,145.72,145.84,145.72,145.84,2700.0,117.0609,117.1573,117.0609,117.1573,2700.0
2013-04-11 14:30:00,145.82,145.92,145.82,145.9,4900.0,117.1413,117.2216,117.1413,117.2055,4900.0
2013-04-11 14:40:00,145.9,145.98,145.84,145.86,4900.0,117.2055,117.2698,117.1573,117.1734,4900.0
2013-04-11 14:50:00,145.84,146.0,145.8,146.0,11550.0,117.1573,117.2859,117.1252,117.2859,11550.0
2013-04-11 15:00:00,145.98,146.08,145.92,146.0,14100.0,117.2698,117.3501,117.2216,117.2859,14100.0
2013-04-11 15:10:00,145.98,146.04,145.86,145.86,7950.0,117.2698,117.318,117.1734,117.1734,7950.0
2013-04-11 15:20:00,145.86,145.86,145.76,145.86,17000.0,117.1734,117.1734,117.0931,117.1734,17000.0
2013-04-11 15:30:00,145.88,145.96,145.76,145.82,14600.0,117.1895,117.2537,117.0931,117.1413,14600.0
2013-04-11 15:40:00,145.76,145.84,145.62,145.82,23250.0,117.0931,117.1573,116.9806,117.1413,23250.0
2013-04-11 15:50:00,145.82,145.88,145.72,145.8,12650.0,117.1413,117.1895,117.0609,117.1252,12650.0
2013-04-12 09:30:00,145.32,145.48,145.28,145.46,22350.0,116.7396,116.8681,116.7075,116.8521,22350.0
2013-04-12 09:40:00,145.48,145.64,145.4,145.62,29650.0,116.8681,116.9967,116.8039,116.9806,29650.0
2013-04-12 09:50:00,145.62,145.62,145.24,145.26,40850.0,116.9806,116.9806,116.6753,116.6914,40850.0
2013-04-12 10:00:00,145.26,145.32,145.16,145.26,17050.0,116.6914,116.7396,116.6111,116.6914,17050.0
2013-04-12 10:10:00,145.3,145.42,145.16,145.16,18350.0,116.7235,116.8199,116.6111,116.6111,18350.0
2013-04-12 10:20:00,145.16,145.36,145.16,145.34,31000.0,116.6111,116.7717,116.6111,116.7557,31000.0
2013-04-12 10:30:00,145.3,145.3,145.08,145.1,119600.0,116.7235,116.7235,116.5468,116.5629,119600.0
2013-04-12 10:40:00,145.12,145.12,144.68,144.74,102850.0,116.5789,116.5789,116.2255,116.2737,102850.0
2013-04-12 10:50:00,144.76,144.9,144.74,144.86,53800.0,116.2897,116.4022,116.2737,116.3701,53800.0
2013-04-12 11:00:00,144.8,144.82,144.62,144.72,122550.0,116.3219,116.3379,116.1773,116.2576,122550.0
2013-04-12 11:10:00,144.72,144.98,144.72,144.96,45750.0,116.2576,116.4665,116.2576,116.4504,45750.0
2013-04-12 11:20:00,144.96,145.0,144.84,144.94,33400.0,116.4504,116.4825,116.354,116.4343,33400.0
2013-04-12 11:30:00,144.94,144.98,144.9,144.9,2400.0,116.4343,116.4665,116.4022,116.4022,2400.0
2013-04-12 11:40:00,144.86,144.94,144.82,144.92,27950.0,116.3701,116.4343,116.3379,116.4183,27950.0
2013-04-12 11:50:00,145.0,145.14,144.96,145.1,3800.0,116.4825,116.595,116.4504,116.5629,3800.0
2013-04-12 12:00:00,145.1,145.12,145.04,145.12,9450.0,116.5629,116.5789,116.5147,116.5789,9450.0
2013-04-12 12:10:00,145.12,145.12,145.04,145.06,3350.0,116.5789,116.5789,116.5147,116.5307,3350.0
2013-04-12 12:20:00,145.04,145.06,144.96,144.96,7950.0,116.5147,116.5307,116.4504,116.4504,7950.0
2013-04-12 12:30:00,145.04,145.14,145.02,145.14,22850.0,116.5147,116.595,116.4986,116.595,22850.0
2013-04-12 12:40:00,145.12,145.2,145.08,145.1,41450.0,116.5789,116.6432,116.5468,116.5629,41450.0
2013-04-12 12:50:00,145.1,145.26,145.1,145.22,22500.0,116.5629,116.6914,116.5629,116.6593,22500.0
2013-04-12 13:00:00,145.24,145.4,145.24,145.4,59250.0,116.6753,116.8039,116.6753,116.8039,59250.0
2013-04-12 13:10:00,145.4,145.42,145.2,145.22,9350.0,116.8039,116.8199,116.6432,116.6593,9350.0
2013-04-12 13:20:00,145.2,145.24,145.14,145.2,2350.0,116.6432,116.6753,116.595,116.6432,2350.0
2013-04-12 13:30:00,145.18,145.22,145.14,145.16,3400.0,116.6271,116.6593,116.595,116.6111,3400.0
2013-04-12 13:40:00,145.16,145.3,145.14,145.3,164700.0,116.6111,116.7235,116.595,116.7235,164700.0
2013-04-12 13:50:00,145.3,145.34,145.14,145.2,73450.0,116.7235,116.7557,116.595,116.6432,73450.0
2013-04-12 14:00:00,145.22,145.26,145.18,145.24,29600.0,116.6593,116.6914,116.6271,116.6753,29600.0
2013-04-12 14:10:00,145.24,145.24,145.16,145.16,25700.0,116.6753,116.6753,116.6111,116.6111,25700.0
2013-04-12 14:20:00,145.18,145.2,145.14,145.16,6250.0,116.6271,116.6432,116.595,116.6111,6250.0
2013-04-12 14:30:00,145.08,145.12,145.04,145.12,3250.0,116.5468,116.5789,116.5147,116.5789,3250.0
2013-04-12 14:40:00,145.16,145.2,145.12,145.12,3450.0,116.6111,116.6432,116.5789,116.5789,3450.0
2013-04-12 14:50:00,145.12,145.14,145.06,145.12,2500.0,116.5789,116.595,116.5307,116.5789,2500.0
2013-04-12 15:00:00,145.16,145.2,145.16,145.16,3800.0,116.6111,116.6432,116.6111,116.6111,3800.0
2013-04-12 15:10:00,145.18,145.34,145.18,145.3,1950.0,116.6271,116.7557,116.6271,116.7235,1950.0
2013-04-12 15:20:00,145.3,145.32,145.24,145.28,6750.0,116.7235,116.7396,116.6753,116.7075,6750.0
2013-04-12 15:30:00,145.28,145.32,145.24,145.3,13550.0,116.7075,116.7396,116.6753,116.7235,13550.0
2013-04-12 15:40:00,145.3,145.4,145.3,145.3,11850.0,116.7235,116.8039,116.7235,116.7235,11850.0
2013-04-12 15:50:00,145.34,145.44,145.3,145.44,20100.0,116.7557,116.836,116.7235,116.836,20100.0
2013-04-15 09:30:00,144.68,144.78,144.54,144.78,31800.0,116.2255,116.3058,116.113,116.3058,31800.0
2013-04-15 09:40:00,144.78,144.78,144.34,144.36,5400.0,116.3058,116.3058,115.9523,115.9684,5400.0
2013-04-15 09:50:00,144.38,144.62,144.34,144.62,7200.0,115.9845,116.1773,115.9523,116.1773,7200.0
2013-04-15 10:00:00,144.64,144.64,144.18,144.22,7300.0,116.1933,116.1933,115.8238,115.8559,7300.0
2013-04-15 10:10:00,144.26,144.52,144.26,144.5,4000.0,115.8881,116.0969,115.8881,116.0809,4000.0
2013-04-15 10:20:00,144.54,144.54,144.26,144.44,4050.0,116.113,116.113,115.8881,116.0327,4050.0
2013-04-15 10:30:00,144.42,144.52,144.34,144.52,6500.0,116.0166,116.0969,115.9523,116.0969,6500.0
2013-04-15 10:40:00,144.5,144.7,144.4,144.66,64050.0,116.0809,116.2415,116.0005,116.2094,64050.0
2013-04-15 10:50:00,144.64,144.64,144.46,144.62,12300.0,116.1933,116.1933,116.0487,116.1773,12300.0
2013-04-15 11:00:00,144.58,144.58,144.44,144.44,7950.0,116.1451,116.1451,116.0327,116.0327,7950.0
2013-04-15 11:10:00,144.4,144.42,144.28,144.28,3600.0,116.0005,116.0166,115.9041,115.9041,3600.0
2013-04-15 11:20:00,144.28,144.4,144.26,144.34,5700.0,115.9041,116.0005,115.8881,115.9523,5700.0
2013-04-15 11:30:00,144.36,144.58,144.26,144.58,6050.0,115.9684,116.1451,115.8881,116.1451,6050.0
2013-04-15 11:40:00,144.56,144.56,144.3,144.3,4250.0,116.1291,116.1291,115.9202,115.9202,4250.0
2013-04-15 11:50:00,144.3,144.3,143.84,143.9,12700.0,115.9202,115.9202,115.5507,115.5989,12700.0
2013-04-15 12:00:00,143.9,143.92,143.74,143.92,9650.0,115.5989,115.6149,115.4703,115.6149,9650.0
2013-04-15 12:10:00,143.88,144.0,143.88,143.96,9100.0,115.5828,115.6792,115.5828,115.6471,9100.0
2013-04-15 12:20:00,143.98,143.98,143.78,143.86,25450.0,115.6631,115.6631,115.5025,115.5667,25450.0
2013-04-15 12:30:00,143.84,143.84,143.5,143.58,9800.0,115.5507,115.5507,115.2775,115.3418,9800.0
2013-04-15 12:40:00,143.54,143.66,143.44,143.5,7550.0,115.3097,115.4061,115.2293,115.2775,7550.0
2013-04-15 12:50:00,143.52,143.52,143.16,143.38,13250.0,115.2936,115.2936,115.0044,115.1811,13250.0
2013-04-15 13:00:00,143.4,143.46,143.32,143.42,7000.0,115.1972,115.2454,115.1329,115.2133,7000.0
2013-04-15 13:10:00,143.5,143.52,143.38,143.44,4250.0,115.2775,115.2936,115.1811,115.2293,4250.0
2013-04-15 13:20:00,143.42,143.5,143.34,143.44,4700.0,115.2133,115.2775,115.149,115.2293,4700.0
2013-04-15 13:30:00,143.44,143.48,143.4,143.48,5100.0,115.2293,115.2615,115.1972,115.2615,5100.0
2013-04-15 13:40:00,143.48,143.48,143.32,143.44,2900.0,115.2615,115.2615,115.1329,115.2293,2900.0
2013-04-15 13:50:00,143.46,143.46,143.28,143.32,4150.0,115.2454,115.2454,115.1008,115.1329,4150.0
2013-04-15 14:00:00,143.26,143.28,142.94,143.08,10600.0,115.0847,115.1008,114.8277,114.9401,10600.0
2013-04-15 14:10:00,143.1,143.12,142.86,142.98,12150.0,114.9562,114.9723,114.7634,114.8598,12150.0
2013-04-15 14:20:00,143.0,143.16,142.94,143.0,9750.0,114.8759,115.0044,114.8277,114.8759,9750.0
2013-04-15 14:30:00,143.08,143.14,143.0,143.12,7600.0,114.9401,114.9883,114.8759,114.9723,7600.0
2013-04-15 14:40:00,143.1,143.54,143.1,143.46,9500.0,114.9562,115.3097,114.9562,115.2454,9500.0
2013-04-15 14:50:00,143.44,143.44,142.8,142.88,41750.0,115.2293,115.2293,114.7152,114.7795,41750.0
2013-04-15 15:00:00,142.88,143.06,142.58,142.74,36400.0,114.7795,114.9241,114.5385,114.667,36400.0
2013-04-15 15:10:00,142.68,143.06,142.54,142.98,27200.0,114.6188,114.9241,114.5063,114.8598,27200.0
2013-04-15 15:20:00,143.0,143.04,142.7,142.7,10000.0,114.8759,114.908,114.6349,114.6349,10000.0
2013-04-15 15:30:00,142.7,142.74,142.22,142.36,23100.0,114.6349,114.667,114.2493,114.3617,23100.0
2013-04-15 15:40:00,142.4,142.72,142.38,142.46,52050.0,114.3939,114.6509,114.3778,114.4421,52050.0
2013-04-15 15:50:00,142.44,142.68,142.04,142.04,95700.0,114.426,114.6188,114.1047,114.1047,95700.0
2013-04-16 09:30:00,143.16,143.36,143.0,143.36,76650.0,115.0044,115.1651,114.8759,115.1651,76650.0
2013-04-16 09:40:00,143.34,143.34,143.1,143.18,21650.0,115.149,115.149,114.9562,115.0205,21650.0
2013-04-16 09:50:00,143.24,143.24,143.04,143.2,29550.0,115.0687,115.0687,114.908,115.0365,29550.0
2013-04-16 10:00:00,143.18,143.3,143.08,143.28,16550.0,115.0205,115.1169,114.9401,115.1008,16550.0
2013-04-16 10:10:00,143.28,143.36,142.94,142.94,13700.0,115.1008,115.1651,114.8277,114.8277,13700.0
2013-04-16 10:20:00,142.98,143.14,142.96,143.02,24950.0,114.8598,114.9883,114.8437,114.8919,24950.0
2013-04-16 10:30:00,143.06,143.16,142.96,142.96,8450.0,114.9241,115.0044,114.8437,114.8437,8450.0
2013-04-16 10:40:00,142.96,142.98,142.76,142.86,6700.0,114.8437,114.8598,114.6831,114.7634,6700.0
2013-04-16 10:50:00,142.9,142.96,142.82,142.96,7550.0,114.7955,114.8437,114.7313,114.8437,7550.0
2013-04-16 11:00:00,143.02,143.1,142.9,143.06,14050.0,114.8919,114.9562,114.7955,114.9241,14050.0
2013-04-16 11:10:00,143.08,143.42,143.04,143.34,19300.0,114.9401,115.2133,114.908,115.149,19300.0
2013-04-16 11:20:00,143.34,143.38,143.26,143.36,20750.0,115.149,115.1811,115.0847,115.1651,20750.0
2013-04-16 11:30:00,143.4,143.46,143.34,143.42,77000.0,115.1972,115.2454,115.149,115.2133,77000.0
2013-04-16 11:40:00,143.36,143.6,143.34,143.56,19100.0,115.1651,115.3579,115.149,115.3257,19100.0
2013-04-16 11:50:00,143.54,143.7,143.54,143.64,10100.0,115.3097,115.4382,115.3097,115.39,10100.0
2013-04-16 12:00:00,143.66,143.7,143.6,143.64,2650.0,115.4061,115.4382,115.3579,115.39,2650.0
2013-04-16 12:10:00,143.66,143.66,143.56,143.58,4850.0,115.4061,115.4061,115.3257,115.3418,4850.0
2013-04-16 12:20:00,143.56,143.64,143.56,143.6,4250.0,115.3257,115.39,115.3257,115.3579,4250.0
2013-04-16 12:30:00,143.64,143.76,143.6,143.66,1800.0,115.39,115.4864,115.3579,115.4061,1800.0
2013-04-16 12:40:00,143.64,143.68,143.62,143.62,6300.0,115.39,115.4221,115.3739,115.3739,6300.0
2013-04-16 12:50:00,143.62,143.96,143.62,143.94,4400.0,115.3739,115.6471,115.3739,115.631,4400.0
2013-04-16 13:00:00,143.94,143.94,143.88,143.9,24650.0,115.631,115.631,115.5828,115.5989,24650.0
2013-04-16 13:10:00,143.88,143.92,143.84,143.84,6000.0,115.5828,115.6149,115.5507,115.5507,6000.0
2013-04-16 13:20:00,143.9,143.94,143.84,143.84,3950.0,115.5989,115.631,115.5507,115.5507,3950.0
2013-04-16 13:30:00,143.9,144.02,143.86,143.9,21050.0,115.5989,115.6953,115.5667,115.5989,21050.0
2013-04-16 13:40:00,143.86,143.88,143.76,143.8,11300.0,115.5667,115.5828,115.4864,115.5185,11300.0
2013-04-16 13:50:00,143.78,143.86,143.76,143.8,11950.0,115.5025,115.5667,115.4864,115.5185,11950.0
2013-04-16 14:00:00,143.8,143.88,143.8,143.82,31750.0,115.5185,115.5828,115.5185,115.5346,31750.0
2013-04-16 14:10:00,143.84,143.84,143.64,143.64,54350.0,115.5507,115.5507,115.39,115.39,54350.0
2013-04-16 14:20:00,143.66,143.72,143.58,143.7,6800.0,115.4061,115.4543,115.3418,115.4382,6800.0
2013-04-16 14:30:00,143.66,143.66,143.56,143.6,8750.0,115.4061,115.4061,115.3257,115.3579,8750.0
2013-04-16 14:40:00,143.62,143.74,143.6,143.74,9900.0,115.3739,115.4703,115.3579,115.4703,9900.0
2013-04-16 14:50:00,143.72,143.76,143.48,143.5,8300.0,115.4543,115.4864,115.2615,115.2775,8300.0
2013-04-16 15:00:00,143.48,143.64,143.46,143.6,14700.0,115.2615,115.39,115.2454,115.3579,14700.0
2013-04-16 15:10:00,143.62,143.8,143.56,143.7,17650.0,115.3739,115.5185,115.3257,115.4382,17650.0
2013-04-16 15:20:00,143.72,143.84,143.72,143.84,2500.0,115.4543,115.5507,115.4543,115.5507,2500.0
2013-04-16 15:30:00,143.86,143.98,143.84,143.96,2200.0,115.5667,115.6631,115.5507,115.6471,2200.0
2013-04-16 15:40:00,143.96,144.1,143.96,144.02,10650.0,115.6471,115.7595,115.6471,115.6953,10650.0
2013-04-16 15:50:00,144.02,144.18,143.96,144.1,11850.0,115.6953,115.8238,115.6471,115.7595,11850.0
2013-04-17 09:30:00,143.14,143.14,142.68,142.7,13800.0,114.9883,114.9883,114.6188,114.6349,13800.0
2013-04-17 09:40:00,142.7,142.96,142.58,142.96,17350.0,114.6349,114.8437,114.5385,114.8437,17350.0
2013-04-17 09:50:00,142.98,143.06,142.72,142.8,9900.0,114.8598,114.9241,114.6509,114.7152,9900.0
2013-04-17 10:00:00,142.76,142.9,142.58,142.62,21550.0,114.6831,114.7955,114.5385,114.5706,21550.0
2013-04-17 10:10:00,142.62,142.68,142.36,142.36,8300.0,114.5706,114.6188,114.3617,114.3617,8300.0
2013-04-17 10:20:00,142.32,142.58,142.28,142.5,4300.0,114.3296,114.5385,114.2975,114.4742,4300.0
2013-04-17 10:30:00,142.46,142.46,142.18,142.18,19200.0,114.4421,114.4421,114.2171,114.2171,19200.0
2013-04-17 10:40:00,142.24,142.32,141.94,142.02,105650.0,114.2653,114.3296,114.0243,114.0886,105650.0
2013-04-17 10:50:00,142.04,142.08,141.68,141.72,18600.0,114.1047,114.1368,113.8155,113.8476,18600.0
2013-04-17 11:00:00,141.7,141.86,141.5,141.64,22350.0,113.8315,113.9601,113.6709,113.7833,22350.0
2013-04-17 11:10:00,141.64,141.86,141.62,141.86,9200.0,113.7833,113.9601,113.7673,113.9601,9200.0
2013-04-17 11:20:00,141.86,142.08,141.86,141.96,15700.0,113.9601,114.1368,113.9601,114.0404,15700.0
2013-04-17 11:30:00,141.98,142.0,141.76,142.0,7300.0,114.0565,114.0725,113.8797,114.0725,7300.0
2013-04-17 11:40:00,142.06,142.06,141.84,141.88,11850.0,114.1207,114.1207,113.944,113.9761,11850.0
2013-04-17 11:50:00,141.86,142.04,141.84,141.88,21050.0,113.9601,114.1047,113.944,113.9761,21050.0
2013-04-17 12:00:00,141.88,142.0,141.72,141.72,13500.0,113.9761,114.0725,113.8476,113.8476,13500.0
2013-04-17 12:10:00,141.72,141.76,141.52,141.6,13150.0,113.8476,113.8797,113.6869,113.7512,13150.0
2013-04-17 12:20:00,141.62,141.62,141.32,141.32,21350.0,113.7673,113.7673,113.5263,113.5263,21350.0
2013-04-17 12:30:00,141.36,141.62,141.36,141.58,6700.0,113.5584,113.7673,113.5584,113.7351,6700.0
2013-04-17 12:40:00,141.56,141.6,141.4,141.4,7700.0,113.7191,113.7512,113.5905,113.5905,7700.0
2013-04-17 12:50:00,141.42,141.72,141.28,141.72,7200.0,113.6066,113.8476,113.4941,113.8476,7200.0
2013-04-17 13:00:00,141.74,141.86,141.68,141.74,7000.0,113.8637,113.9601,113.8155,113.8637,7000.0
2013-04-17 13:10:00,141.7,141.76,141.56,141.68,83000.0,113.8315,113.8797,113.7191,113.8155,83000.0
2013-04-17 13:20:00,141.66,141.92,141.66,141.82,8200.0,113.7994,114.0083,113.7994,113.9279,8200.0
2013-04-17 13:30:00,141.8,142.04,141.8,142.04,10000.0,113.9119,114.1047,113.9119,114.1047,10000.0
2013-04-17 13:40:00,142.08,142.28,142.08,142.14,10400.0,114.1368,114.2975,114.1368,114.185,10400.0
2013-04-17 13:50:00,142.14,142.14,141.94,142.02,6600.0,114.185,114.185,114.0243,114.0886,6600.0
2013-04-17 14:00:00,142.1,142.18,141.92,142.02,20850.0,114.1529,114.2171,114.0083,114.0886,20850.0
2013-04-17 14:10:00,142.06,142.16,141.98,141.98,54200.0,114.1207,114.2011,114.0565,114.0565,54200.0
2013-04-17 14:20:00,141.98,142.28,141.96,142.18,28300.0,114.0565,114.2975,114.0404,114.2171,28300.0
2013-04-17 14:30:00,142.18,142.24,142.0,142.04,6300.0,114.2171,114.2653,114.0725,114.1047,6300.0
2013-04-17 14:40:00,142.04,142.04,141.76,141.8,16650.0,114.1047,114.1047,113.8797,113.9119,16650.0
2013-04-17 14:50:00,141.76,142.06,141.72,142.02,4650.0,113.8797,114.1207,113.8476,114.0886,4650.0
2013-04-17 15:00:00,141.98,142.2,141.92,142.06,10650.0,114.0565,114.2332,114.0083,114.1207,10650.0
2013-04-17 15:10:00,142.1,142.36,142.0,142.2,6600.0,114.1529,114.3617,114.0725,114.2332,6600.0
2013-04-17 15:20:00,142.22,142.24,142.1,142.18,4900.0,114.2493,114.2653,114.1529,114.2171,4900.0
2013-04-17 15:30:00,142.18,142.18,141.86,141.92,50150.0,114.2171,114.2171,113.9601,114.0083,50150.0
2013-04-17 15:40:00,141.96,142.2,141.9,142.2,10850.0,114.0404,114.2332,113.9922,114.2332,10850.0
2013-04-17 15:50:00,142.2,142.32,142.02,142.02,23900.0,114.2332,114.3296,114.0886,114.0886,23900.0
2013-04-18 09:30:00,142.28,142.28,141.74,141.74,18400.0,114.2975,114.2975,113.8637,113.8637,18400.0
2013-04-18 09:40:00,141.86,142.1,141.82,141.88,8850.0,113.9601,114.1529,113.9279,113.9761,8850.0
2013-04-18 09:50:00,141.88,141.92,141.48,141.62,11350.0,113.9761,114.0083,113.6548,113.7673,11350.0
2013-04-18 10:00:00,141.5,141.54,141.04,141.1,145650.0,113.6709,113.703,113.3013,113.3495,145650.0
2013-04-18 10:10:00,141.12,141.4,141.12,141.16,62550.0,113.3656,113.5905,113.3656,113.3977,62550.0
2013-04-18 10:20:00,141.18,141.4,141.06,141.38,6900.0,113.4138,113.5905,113.3174,113.5745,6900.0
2013-04-18 10:30:00,141.46,141.66,141.46,141.56,6250.0,113.6387,113.7994,113.6387,113.7191,6250.0
2013-04-18 10:40:00,141.56,141.76,141.5,141.74,8500.0,113.7191,113.8797,113.6709,113.8637,8500.0
2013-04-18 10:50:00,141.74,142.06,141.74,141.94,5650.0,113.8637,114.1207,113.8637,114.0243,5650.0
2013-04-18 11:00:00,141.94,141.94,141.64,141.72,11400.0,114.0243,114.0243,113.7833,113.8476,11400.0
2013-04-18 11:10:00,141.72,141.92,141.7,141.78,7500.0,113.8476,114.0083,113.8315,113.8958,7500.0
2013-04-18 11:20:00,141.86,141.86,141.58,141.58,1700.0,113.9601,113.9601,113.7351,113.7351,1700.0
2013-04-18 11:30:00,141.56,141.72,141.5,141.52,5850.0,113.7191,113.8476,113.6709,113.6869,5850.0
2013-04-18 11:40:00,141.54,141.56,141.2,141.34,1008250.0,113.703,113.7191,113.4299,113.5423,1008250.0
2013-04-18 11:50:00,141.36,141.46,141.22,141.38,4850.0,113.5584,113.6387,113.4459,113.5745,4850.0
2013-04-18 12:00:00,141.46,141.52,141.28,141.3,28150.0,113.6387,113.6869,113.4941,113.5102,28150.0
2013-04-18 12:10:00,141.32,141.42,141.26,141.26,34300.0,113.5263,113.6066,113.4781,113.4781,34300.0
2013-04-18 12:20:00,141.24,141.44,141.2,141.36,34500.0,113.462,113.6227,113.4299,113.5584,34500.0
2013-04-18 12:30:00,141.36,141.42,141.26,141.36,38750.0,113.5584,113.6066,113.4781,113.5584,38750.0
2013-04-18 12:40:00,141.34,141.52,141.34,141.5,32500.0,113.5423,113.6869,113.5423,113.6709,32500.0
2013-04-18 12:50:00,141.5,141.64,141.5,141.6,37350.0,113.6709,113.7833,113.6709,113.7512,37350.0
2013-04-18 13:00:00,141.56,141.74,141.32,141.66,520950.0,113.7191,113.8637,113.5263,113.7994,520950.0
2013-04-18 13:10:00,141.68,141.74,141.54,141.54,1139400.0,113.8155,113.8637,113.703,113.703,1139400.0
2013-04-18 13:20:00,141.46,141.6,141.46,141.6,4500.0,113.6387,113.7512,113.6387,113.7512,4500.0
2013-04-18 13:30:00,141.6,141.6,141.46,141.52,5400.0,113.7512,113.7512,113.6387,113.6869,5400.0
2013-04-18 13:40:00,141.54,141.54,141.36,141.36,10050.0,113.703,113.703,113.5584,113.5584,10050.0
2013-04-18 13:50:00,141.34,141.42,141.3,141.42,17900.0,113.5423,113.6066,113.5102,113.6066,17900.0
2013-04-18 14:00:00,141.4,141.4,141.2,141.2,3700.0,113.5905,113.5905,113.4299,113.4299,3700.0
2013-04-18 14:10:00,141.14,141.16,140.94,141.0,6800.0,113.3817,113.3977,113.221,113.2692,6800.0
2013-04-18 14:20:00,140.92,141.16,140.88,141.14,15500.0,113.2049,113.3977,113.1728,113.3817,15500.0
2013-04-18 14:30:00,141.14,141.18,141.08,141.12,3100.0,113.3817,113.4138,113.3335,113.3656,3100.0
2013-04-18 14:40:00,141.08,141.12,140.82,140.9,5250.0,113.3335,113.3656,113.1246,113.1889,5250.0
2013-04-18 14:50:00,140.88,140.9,140.58,140.76,20500.0,113.1728,113.1889,112.9318,113.0764,20500.0
2013-04-18 15:00:00,140.78,140.92,140.76,140.86,8550.0,113.0925,113.2049,113.0764,113.1567,8550.0
2013-04-18 15:10:00,140.86,141.1,140.86,141.06,22150.0,113.1567,113.3495,113.1567,113.3174,22150.0
2013-04-18 15:20:00,141.06,141.1,140.92,141.06,4550.0,113.3174,113.3495,113.2049,113.3174,4550.0
2013-04-18 15:30:00,141.1,141.3,141.06,141.12,6400.0,113.3495,113.5102,113.3174,113.3656,6400.0
2013-04-18 15:40:00,141.12,141.34,141.1,141.26,63050.0,113.3656,113.5423,113.3495,113.4781,63050.0
2013-04-18 15:50:00,141.24,141.3,141.1,141.14,44950.0,113.462,113.5102,113.3495,113.3817,44950.0
2013-04-19 09:30:00,141.42,141.64,141.34,141.64,15350.0,113.6066,113.7833,113.5423,113.7833,15350.0
2013-04-19 09:40:00,141.62,141.66,141.22,141.24,15500.0,113.7673,113.7994,113.4459,113.462,15500.0
2013-04-19 09:50:00,141.32,141.4,141.12,141.4,1800.0,113.5263,113.5905,113.3656,113.5905,1800.0
2013-04-19 10:00:00,141.44,141.84,141.44,141.82,6450.0,113.6227,113.944,113.6227,113.9279,6450.0
2013-04-19 10:10:00,141.84,141.84,141.66,141.8,9750.0,113.944,113.944,113.7994,113.9119,9750.0
2013-04-19 10:20:00,141.76,141.76,141.48,141.58,16600.0,113.8797,113.8797,113.6548,113.7351,16600.0
2013-04-19 10:30:00,141.6,141.76,141.54,141.68,7900.0,113.7512,113.8797,113.703,113.8155,7900.0
2013-04-19 10:40:00,141.62,141.82,141.62,141.7,4400.0,113.7673,113.9279,113.7673,113.8315,4400.0
2013-04-19 10:50:00,141.68,141.8,141.6,141.76,39250.0,113.8155,113.9119,113.7512,113.8797,39250.0
2013-04-19 11:00:00,141.78,142.06,141.72,142.02,16450.0,113.8958,114.1207,113.8476,114.0886,16450.0
2013-04-19 11:10:00,142.02,142.22,141.98,142.16,13350.0,114.0886,114.2493,114.0565,114.2011,13350.0
2013-04-19 11:20:00,142.16,142.22,142.06,142.08,7600.0,114.2011,114.2493,114.1207,114.1368,7600.0
2013-04-19 11:30:00,142.1,142.3,142.1,142.28,4600.0,114.1529,114.3135,114.1529,114.2975,4600.0
2013-04-19 11:40:00,142.24,142.26,142.18,142.18,92450.0,114.2653,114.2814,114.2171,114.2171,92450.0
2013-04-19 11:50:00,142.2,142.22,142.14,142.18,4450.0,114.2332,114.2493,114.185,114.2171,4450.0
2013-04-19 12:00:00,142.22,142.24,142.12,142.16,15850.0,114.2493,114.2653,114.1689,114.2011,15850.0
2013-04-19 12:10:00,142.16,142.18,142.06,142.06,51350.0,114.2011,114.2171,114.1207,114.1207,51350.0
2013-04-19 12:20:00,142.06,142.06,141.98,142.0,18950.0,114.1207,114.1207,114.0565,114.0725,18950.0
2013-04-19 12:30:00,142.08,142.08,141.98,142.04,2800.0,114.1368,114.1368,114.0565,114.1047,2800.0
2013-04-19 12:40:00,142.02,142.06,141.84,141.84,4000.0,114.0886,114.1207,113.944,113.944,4000.0
2013-04-19 12:50:00,141.86,141.92,141.84,141.92,4100.0,113.9601,114.0083,113.944,114.0083,4100.0
2013-04-19 13:00:00,141.92,141.98,141.82,141.82,7100.0,114.0083,114.0565,113.9279,113.9279,7100.0
2013-04-19 13:10:00,141.82,141.9,141.82,141.88,5900.0,113.9279,113.9922,113.9279,113.9761,5900.0
2013-04-19 13:20:00,141.88,142.04,141.86,142.04,60400.0,113.9761,114.1047,113.9601,114.1047,60400.0
2013-04-19 13:30:00,142.08,142.08,141.96,141.98,25200.0,114.1368,114.1368,114.0404,114.0565,25200.0
2013-04-19 13:40:00,142.0,142.06,141.96,141.98,14900.0,114.0725,114.1207,114.0404,114.0565,14900.0
2013-04-19 13:50:00,141.98,142.08,141.96,142.0,5950.0,114.0565,114.1368,114.0404,114.0725,5950.0
2013-04-19 14:00:00,142.02,142.16,141.98,142.16,7050.0,114.0886,114.2011,114.0565,114.2011,7050.0
2013-04-19 14:10:00,142.16,142.24,142.14,142.14,10950.0,114.2011,114.2653,114.185,114.185,10950.0
2013-04-19 14:20:00,142.16,142.22,142.14,142.16,7450.0,114.2011,114.2493,114.185,114.2011,7450.0
2013-04-19 14:30:00,142.18,142.26,142.08,142.1,12550.0,114.2171,114.2814,114.1368,114.1529,12550.0
2013-04-19 14:40:00,142.1,142.14,141.96,141.98,13850.0,114.1529,114.185,114.0404,114.0565,13850.0
2013-04-19 14:50:00,142.02,142.08,142.0,142.02,8200.0,114.0886,114.1368,114.0725,114.0886,8200.0
2013-04-19 15:00:00,142.0,142.08,141.9,142.06,7550.0,114.0725,114.1368,113.9922,114.1207,7550.0
2013-04-19 15:10:00,142.04,142.1,141.98,142.02,37100.0,114.1047,114.1529,114.0565,114.0886,37100.0
2013-04-19 15:20:00,142.02,142.22,142.0,142.2,82700.0,114.0886,114.2493,114.0725,114.2332,82700.0
2013-04-19 15:30:00,142.2,142.34,142.2,142.26,14050.0,114.2332,114.3457,114.2332,114.2814,14050.0
2013-04-19 15:40:00,142.26,142.4,142.26,142.34,12000.0,114.2814,114.3939,114.2814,114.3457,12000.0
2013-04-19 15:50:00,142.36,142.42,142.28,142.3,31700.0,114.3617,114.4099,114.2975,114.3135,31700.0
2013-04-22 09:30:00,142.64,142.8,142.36,142.4,28100.0,114.5867,114.7152,114.3617,114.3939,28100.0
2013-04-22 09:40:00,142.42,142.44,142.16,142.16,11500.0,114.4099,114.426,114.2011,114.2011,11500.0
2013-04-22 09:50:00,142.12,142.44,142.1,142.42,4550.0,114.1689,114.426,114.1529,114.4099,4550.0
2013-04-22 10:00:00,142.34,142.34,141.94,141.94,9900.0,114.3457,114.3457,114.0243,114.0243,9900.0
2013-04-22 10:10:00,141.96,142.08,141.84,142.04,8400.0,114.0404,114.1368,113.944,114.1047,8400.0
2013-04-22 10:20:00,141.96,142.06,141.76,141.92,10950.0,114.0404,114.1207,113.8797,114.0083,10950.0
2013-04-22 10:30:00,141.92,141.92,141.7,141.88,6050.0,114.0083,114.0083,113.8315,113.9761,6050.0
2013-04-22 10:40:00,141.84,142.14,141.82,142.12,7650.0,113.944,114.185,113.9279,114.1689,7650.0
2013-04-22 10:50:00,142.12,142.16,142.0,142.12,11950.0,114.1689,114.2011,114.0725,114.1689,11950.0
2013-04-22 11:00:00,142.12,142.16,142.04,142.08,11650.0,114.1689,114.2011,114.1047,114.1368,11650.0
2013-04-22 11:10:00,142.08,142.14,141.98,142.1,10700.0,114.1368,114.185,114.0565,114.1529,10700.0
2013-04-22 11:20:00,142.08,142.12,142.0,142.08,55500.0,114.1368,114.1689,114.0725,114.1368,55500.0
2013-04-22 11:30:00,142.08,142.28,142.06,142.28,1950.0,114.1368,114.2975,114.1207,114.2975,1950.0
2013-04-22 11:40:00,142.3,142.36,142.24,142.26,11000.0,114.3135,114.3617,114.2653,114.2814,11000.0
2013-04-22 11:50:00,142.3,142.48,142.3,142.44,1250.0,114.3135,114.4581,114.3135,114.426,1250.0
2013-04-22 12:00:00,142.44,142.64,142.44,142.6,8050.0,114.426,114.5867,114.426,114.5545,8050.0
2013-04-22 12:10:00,142.6,142.64,142.56,142.58,2800.0,114.5545,114.5867,114.5224,114.5385,2800.0
2013-04-22 12:20:00,142.6,142.62,142.54,142.6,4250.0,114.5545,114.5706,114.5063,114.5545,4250.0
2013-04-22 12:30:00,142.6,142.74,142.54,142.74,1850.0,114.5545,114.667,114.5063,114.667,1850.0
2013-04-22 12:40:00,142.72,142.82,142.72,142.74,4900.0,114.6509,114.7313,114.6509,114.667,4900.0
2013-04-22 12:50:00,142.72,142.74,142.66,142.66,18300.0,114.6509,114.667,114.6027,114.6027,18300.0
2013-04-22 13:00:00,142.66,142.66,142.58,142.6,6700.0,114.6027,114.6027,114.5385,114.5545,6700.0
2013-04-22 13:10:00,142.6,142.64,142.56,142.58,5000.0,114.5545,114.5867,114.5224,114.5385,5000.0
2013-04-22 13:20:00,142.58,142.64,142.56,142.64,2400.0,114.5385,114.5867,114.5224,114.5867,2400.0
2013-04-22 13:30:00,142.66,142.74,142.62,142.7,8700.0,114.6027,114.667,114.5706,114.6349,8700.0
2013-04-22 13:40:00,142.7,142.78,142.68,142.76,1700.0,114.6349,114.6991,114.6188,114.6831,1700.0
2013-04-22 13:50:00,142.74,142.76,142.68,142.68,1500.0,114.667,114.6831,114.6188,114.6188,1500.0
2013-04-22 14:00:00,142.68,142.78,142.68,142.78,2450.0,114.6188,114.6991,114.6188,114.6991,2450.0
2013-04-22 14:10:00,142.76,142.98,142.74,142.96,2250.0,114.6831,114.8598,114.667,114.8437,2250.0
2013-04-22 14:20:00,142.98,143.18,142.98,143.12,6200.0,114.8598,115.0205,114.8598,114.9723,6200.0
2013-04-22 14:30:00,143.12,143.2,143.1,143.18,4050.0,114.9723,115.0365,114.9562,115.0205,4050.0
2013-04-22 14:40:00,143.22,143.3,143.1,143.1,19800.0,115.0526,115.1169,114.9562,114.9562,19800.0
2013-04-22 14:50:00,143.12,143.16,143.1,143.12,2000.0,114.9723,115.0044,114.9562,114.9723,2000.0
2013-04-22 15:00:00,143.1,143.14,143.06,143.06,5000.0,114.9562,114.9883,114.9241,114.9241,5000.0
2013-04-22 15:10:00,143.06,143.16,143.06,143.06,5450.0,114.9241,115.0044,114.9241,114.9241,5450.0
2013-04-22 15:20:00,143.06,143.16,143.06,143.12,16700.0,114.9241,115.0044,114.9241,114.9723,16700.0
2013-04-22 15:30:00,143.1,143.2,143.08,143.2,3450.0,114.9562,115.0365,114.9401,115.0365,3450.0
2013-04-22 15:40:00,143.18,143.18,143.04,143.1,14450.0,115.0205,115.0205,114.908,114.9562,14450.0
2013-04-22 15:50:00,143.08,143.08,142.94,143.04,22300.0,114.9401,114.9401,114.8277,114.908,22300.0
2013-04-23 09:30:00,143.7,143.96,143.66,143.96,25100.0,115.4382,115.6471,115.4061,115.6471,25100.0
2013-04-23 09:40:00,143.96,144.12,143.9,144.12,16650.0,115.6471,115.7756,115.5989,115.7756,16650.0
2013-04-23 09:50:00,144.14,144.18,143.94,143.94,15050.0,115.7917,115.8238,115.631,115.631,15050.0
2013-04-23 10:00:00,143.96,144.16,143.9,143.92,11700.0,115.6471,115.8077,115.5989,115.6149,11700.0
2013-04-23 10:10:00,143.92,144.2,143.92,144.2,3550.0,115.6149,115.8399,115.6149,115.8399,3550.0
2013-04-23 10:20:00,144.18,144.32,144.18,144.26,20500.0,115.8238,115.9363,115.8238,115.8881,20500.0
2013-04-23 10:30:00,144.3,144.36,144.22,144.24,8350.0,115.9202,115.9684,115.8559,115.872,8350.0
2013-04-23 10:40:00,144.24,144.38,144.24,144.26,4850.0,115.872,115.9845,115.872,115.8881,4850.0
2013-04-23 10:50:00,144.3,144.3,144.22,144.22,5450.0,115.9202,115.9202,115.8559,115.8559,5450.0
2013-04-23 11:00:00,144.24,144.36,144.24,144.34,3150.0,115.872,115.9684,115.872,115.9523,3150.0
2013-04-23 11:10:00,144.38,144.42,144.26,144.4,3800.0,115.9845,116.0166,115.8881,116.0005,3800.0
2013-04-23 11:20:00,144.38,144.48,144.36,144.44,9250.0,115.9845,116.0648,115.9684,116.0327,9250.0
2013-04-23 11:30:00,144.4,144.52,144.4,144.46,6700.0,116.0005,116.0969,116.0005,116.0487,6700.0
2013-04-23 11:40:00,144.46,144.5,144.42,144.5,1550.0,116.0487,116.0809,116.0166,116.0809,1550.0
2013-04-23 11:50:00,144.48,144.56,144.44,144.52,30100.0,116.0648,116.1291,116.0327,116.0969,30100.0
2013-04-23 12:00:00,144.52,144.52,144.46,144.5,3700.0,116.0969,116.0969,116.0487,116.0809,3700.0
2013-04-23 12:10:00,144.44,144.5,144.44,144.48,3600.0,116.0327,116.0809,116.0327,116.0648,3600.0
2013-04-23 12:20:00,144.54,144.58,144.54,144.56,3500.0,116.113,116.1451,116.113,116.1291,3500.0
2013-04-23 12:30:00,144.56,144.6,144.54,144.56,5100.0,116.1291,116.1612,116.113,116.1291,5100.0
2013-04-23 12:40:00,144.56,144.56,144.46,144.46,4350.0,116.1291,116.1291,116.0487,116.0487,4350.0
2013-04-23 12:50:00,144.4,144.42,144.36,144.4,7600.0,116.0005,116.0166,115.9684,116.0005,7600.0
2013-04-23 13:00:00,144.44,144.46,143.1,143.1,119700.0,116.0327,116.0487,114.9562,114.9562,119700.0
2013-04-23 13:10:00,143.06,144.5,143.0,144.5,206650.0,114.9241,116.0809,114.8759,116.0809,206650.0
2013-04-23 13:20:00,144.48,144.48,144.26,144.34,19250.0,116.0648,116.0648,115.8881,115.9523,19250.0
2013-04-23 13:30:00,144.34,144.4,144.26,144.26,6050.0,115.9523,116.0005,115.8881,115.8881,6050.0
2013-04-23 13:40:00,144.3,144.4,144.26,144.38,3600.0,115.9202,116.0005,115.8881,115.9845,3600.0
2013-04-23 13:50:00,144.4,144.42,144.36,144.4,7700.0,116.0005,116.0166,115.9684,116.0005,7700.0
2013-04-23 14:00:00,144.4,144.42,144.38,144.42,2350.0,116.0005,116.0166,115.9845,116.0166,2350.0
2013-04-23 14:10:00,144.4,144.4,144.26,144.26,5850.0,116.0005,116.0005,115.8881,115.8881,5850.0
2013-04-23 14:20:00,144.22,144.22,144.12,144.12,5850.0,115.8559,115.8559,115.7756,115.7756,5850.0
2013-04-23 14:30:00,144.04,144.16,143.98,144.16,2600.0,115.7113,115.8077,115.6631,115.8077,2600.0
2013-04-23 14:40:00,144.18,144.2,144.08,144.18,2300.0,115.8238,115.8399,115.7435,115.8238,2300.0
2013-04-23 14:50:00,144.2,144.26,144.18,144.26,3250.0,115.8399,115.8881,115.8238,115.8881,3250.0
2013-04-23 15:00:00,144.26,144.34,144.26,144.28,1800.0,115.8881,115.9523,115.8881,115.9041,1800.0
2013-04-23 15:10:00,144.3,144.34,144.26,144.28,4950.0,115.9202,115.9523,115.8881,115.9041,4950.0
2013-04-23 15:20:00,144.3,144.46,144.3,144.46,1800.0,115.9202,116.0487,115.9202,116.0487,1800.0
2013-04-23 15:30:00,144.46,144.46,144.42,144.44,4300.0,116.0487,116.0487,116.0166,116.0327,4300.0
2013-04-23 15:40:00,144.44,144.5,144.34,144.5,9650.0,116.0327,116.0809,115.9523,116.0809,9650.0
2013-04-23 15:50:00,144.48,144.6,144.44,144.52,76950.0,116.0648,116.1612,116.0327,116.0969,76950.0
2013-04-24 09:30:00,144.52,144.8,144.44,144.7,28350.0,116.0969,116.3219,116.0327,116.2415,28350.0
2013-04-24 09:40:00,144.7,144.78,144.54,144.78,11700.0,116.2415,116.3058,116.113,116.3058,11700.0
2013-04-24 09:50:00,144.68,144.72,144.56,144.64,9300.0,116.2255,116.2576,116.1291,116.1933,9300.0
2013-04-24 10:00:00,144.66,144.78,144.4,144.42,8350.0,116.2094,116.3058,116.0005,116.0166,8350.0
2013-04-24 10:10:00,144.44,144.46,144.3,144.4,6400.0,116.0327,116.0487,115.9202,116.0005,6400.0
2013-04-24 10:20:00,144.36,144.48,144.26,144.48,4950.0,115.9684,116.0648,115.8881,116.0648,4950.0
2013-04-24 10:30:00,144.46,144.62,144.46,144.56,6550.0,116.0487,116.1773,116.0487,116.1291,6550.0
2013-04-24 10:40:00,144.56,144.74,144.54,144.74,40150.0,116.1291,116.2737,116.113,116.2737,40150.0
2013-04-24 10:50:00,144.72,144.76,144.6,144.7,7750.0,116.2576,116.2897,116.1612,116.2415,7750.0
2013-04-24 11:00:00,144.72,144.74,144.48,144.48,5700.0,116.2576,116.2737,116.0648,116.0648,5700.0
2013-04-24 11:10:00,144.46,144.58,144.4,144.54,7950.0,116.0487,116.1451,116.0005,116.113,7950.0
2013-04-24 11:20:00,144.58,144.62,144.5,144.6,7950.0,116.1451,116.1773,116.0809,116.1612,7950.0
2013-04-24 11:30:00,144.64,144.68,144.56,144.56,4100.0,116.1933,116.2255,116.1291,116.1291,4100.0
2013-04-24 11:40:00,144.58,144.72,144.58,144.68,7050.0,116.1451,116.2576,116.1451,116.2255,7050.0
2013-04-24 11:50:00,144.68,144.7,144.62,144.62,2950.0,116.2255,116.2415,116.1773,116.1773,2950.0
2013-04-24 12:00:00,144.62,144.66,144.6,144.66,1600.0,116.1773,116.2094,116.1612,116.2094,1600.0
2013-04-24 12:10:00,144.66,144.66,144.56,144.56,1700.0,116.2094,116.2094,116.1291,116.1291,1700.0
2013-04-24 12:20:00,144.58,144.6,144.56,144.58,2000.0,116.1451,116.1612,116.1291,116.1451,2000.0
2013-04-24 12:30:00,144.56,144.62,144.46,144.46,4800.0,116.1291,116.1773,116.0487,116.0487,4800.0
2013-04-24 12:40:00,144.46,144.52,144.4,144.48,2900.0,116.0487,116.0969,116.0005,116.0648,2900.0
2013-04-24 12:50:00,144.46,144.52,144.46,144.52,1750.0,116.0487,116.0969,116.0487,116.0969,1750.0
2013-04-24 13:00:00,144.5,144.58,144.5,144.54,1550.0,116.0809,116.1451,116.0809,116.113,1550.0
2013-04-24 13:10:00,144.56,144.66,144.56,144.66,2800.0,116.1291,116.2094,116.1291,116.2094,2800.0
2013-04-24 13:20:00,144.66,144.7,144.64,144.64,2100.0,116.2094,116.2415,116.1933,116.1933,2100.0
2013-04-24 13:30:00,144.64,144.72,144.62,144.72,2750.0,116.1933,116.2576,116.1773,116.2576,2750.0
2013-04-24 13:40:00,144.7,144.7,144.66,144.68,2700.0,116.2415,116.2415,116.2094,116.2255,2700.0
2013-04-24 13:50:00,144.7,144.72,144.68,144.68,2600.0,116.2415,116.2576,116.2255,116.2255,2600.0
2013-04-24 14:00:00,144.64,144.82,144.64,144.72,25900.0,116.1933,116.3379,116.1933,116.2576,25900.0
2013-04-24 14:10:00,144.74,144.84,144.74,144.84,4900.0,116.2737,116.354,116.2737,116.354,4900.0
2013-04-24 14:20:00,144.82,144.84,144.78,144.84,3400.0,116.3379,116.354,116.3058,116.354,3400.0
2013-04-24 14:30:00,144.82,144.88,144.8,144.88,13600.0,116.3379,116.3861,116.3219,116.3861,13600.0
2013-04-24 14:40:00,144.88,144.88,144.8,144.82,20300.0,116.3861,116.3861,116.3219,116.3379,20300.0
2013-04-24 14:50:00,144.82,144.96,144.82,144.94,13600.0,116.3379,116.4504,116.3379,116.4343,13600.0
2013-04-24 15:00:00,144.94,144.96,144.88,144.9,16750.0,116.4343,116.4504,116.3861,116.4022,16750.0
2013-04-24 15:10:00,144.9,144.9,144.78,144.82,18500.0,116.4022,116.4022,116.3058,116.3379,18500.0
2013-04-24 15:20:00,144.8,144.8,144.72,144.74,21250.0,116.3219,116.3219,116.2576,116.2737,21250.0
2013-04-24 15:30:00,144.72,144.78,144.6,144.7,22500.0,116.2576,116.3058,116.1612,116.2415,22500.0
2013-04-24 15:40:00,144.7,144.72,144.58,144.64,6500.0,116.2415,116.2576,116.1451,116.1933,6500.0
2013-04-24 15:50:00,144.64,144.68,144.46,144.56,32950.0,116.1933,116.2255,116.0487,116.1291,32950.0
2013-04-25 09:30:00,144.98,145.12,144.92,145.08,25700.0,116.4665,116.5789,116.4183,116.5468,25700.0
2013-04-25 09:40:00,145.08,145.12,144.78,144.84,13800.0,116.5468,116.5789,116.3058,116.354,13800.0
2013-04-25 09:50:00,144.86,145.12,144.86,145.04,8650.0,116.3701,116.5789,116.3701,116.5147,8650.0
2013-04-25 10:00:00,145.04,145.26,145.02,145.22,11500.0,116.5147,116.6914,116.4986,116.6593,11500.0
2013-04-25 10:10:00,145.26,145.28,145.18,145.26,6300.0,116.6914,116.7075,116.6271,116.6914,6300.0
2013-04-25 10:20:00,145.32,145.5,145.26,145.46,13300.0,116.7396,116.8842,116.6914,116.8521,13300.0
2013-04-25 10:30:00,145.46,145.5,145.42,145.46,4650.0,116.8521,116.8842,116.8199,116.8521,4650.0
2013-04-25 10:40:00,145.46,145.6,145.44,145.54,25700.0,116.8521,116.9645,116.836,116.9163,25700.0
2013-04-25 10:50:00,145.54,145.62,145.54,145.56,5250.0,116.9163,116.9806,116.9163,116.9324,5250.0
2013-04-25 11:00:00,145.6,145.64,145.54,145.54,3450.0,116.9645,116.9967,116.9163,116.9163,3450.0
2013-04-25 11:10:00,145.52,145.58,145.48,145.54,3350.0,116.9003,116.9485,116.8681,116.9163,3350.0
2013-04-25 11:20:00,145.5,145.54,145.5,145.54,2000.0,116.8842,116.9163,116.8842,116.9163,2000.0
2013-04-25 11:30:00,145.5,145.62,145.5,145.58,4300.0,116.8842,116.9806,116.8842,116.9485,4300.0
2013-04-25 11:40:00,145.58,145.58,145.5,145.5,5000.0,116.9485,116.9485,116.8842,116.8842,5000.0
2013-04-25 11:50:00,145.48,145.48,145.42,145.44,5750.0,116.8681,116.8681,116.8199,116.836,5750.0
2013-04-25 12:00:00,145.44,145.48,145.42,145.46,2750.0,116.836,116.8681,116.8199,116.8521,2750.0
2013-04-25 12:10:00,145.48,145.52,145.46,145.46,2800.0,116.8681,116.9003,116.8521,116.8521,2800.0
2013-04-25 12:20:00,145.46,145.46,145.4,145.44,7000.0,116.8521,116.8521,116.8039,116.836,7000.0
2013-04-25 12:30:00,145.46,145.54,145.44,145.52,4100.0,116.8521,116.9163,116.836,116.9003,4100.0
2013-04-25 12:40:00,145.54,145.58,145.52,145.58,3150.0,116.9163,116.9485,116.9003,116.9485,3150.0
2013-04-25 12:50:00,145.56,145.62,145.56,145.6,5200.0,116.9324,116.9806,116.9324,116.9645,5200.0
2013-04-25 13:00:00,145.6,145.6,145.52,145.56,2500.0,116.9645,116.9645,116.9003,116.9324,2500.0
2013-04-25 13:10:00,145.56,145.74,145.56,145.72,5000.0,116.9324,117.077,116.9324,117.0609,5000.0
2013-04-25 13:20:00,145.72,145.76,145.72,145.76,8050.0,117.0609,117.0931,117.0609,117.0931,8050.0
2013-04-25 13:30:00,145.74,145.76,145.72,145.72,1400.0,117.077,117.0931,117.0609,117.0609,1400.0
2013-04-25 13:40:00,145.7,145.72,145.68,145.7,3600.0,117.0449,117.0609,117.0288,117.0449,3600.0
2013-04-25 13:50:00,145.7,145.82,145.7,145.78,7000.0,117.0449,117.1413,117.0449,117.1091,7000.0
2013-04-25 14:00:00,145.78,145.84,145.76,145.8,6400.0,117.1091,117.1573,117.0931,117.1252,6400.0
2013-04-25 14:10:00,145.8,145.8,145.7,145.7,3700.0,117.1252,117.1252,117.0449,117.0449,3700.0
2013-04-25 14:20:00,145.72,145.72,145.66,145.66,3050.0,117.0609,117.0609,117.0127,117.0127,3050.0
2013-04-25 14:30:00,145.66,145.66,145.56,145.62,3100.0,117.0127,117.0127,116.9324,116.9806,3100.0
2013-04-25 14:40:00,145.62,145.66,145.52,145.52,4800.0,116.9806,117.0127,116.9003,116.9003,4800.0
2013-04-25 14:50:00,145.5,145.5,145.3,145.36,5050.0,116.8842,116.8842,116.7235,116.7717,5050.0
2013-04-25 15:00:00,145.34,145.34,145.06,145.16,4950.0,116.7557,116.7557,116.5307,116.6111,4950.0
2013-04-25 15:10:00,145.14,145.24,145.0,145.08,7000.0,116.595,116.6753,116.4825,116.5468,7000.0
2013-04-25 15:20:00,145.1,145.12,144.96,145.08,18350.0,116.5629,116.5789,116.4504,116.5468,18350.0
2013-04-25 15:30:00,145.06,145.26,145.06,145.24,5150.0,116.5307,116.6914,116.5307,116.6753,5150.0
2013-04-25 15:40:00,145.26,145.32,145.22,145.32,6350.0,116.6914,116.7396,116.6593,116.7396,6350.0
2013-04-25 15:50:00,145.3,145.3,144.98,145.18,23600.0,116.7235,116.7235,116.4665,116.6271,23600.0
2013-04-26 09:30:00,144.96,145.1,144.78,144.78,20100.0,116.4504,116.5629,116.3058,116.3058,20100.0
2013-04-26 09:40:00,144.82,144.94,144.8,144.88,6800.0,116.3379,116.4343,116.3219,116.3861,6800.0
2013-04-26 09:50:00,144.88,145.2,144.88,145.16,3050.0,116.3861,116.6432,116.3861,116.6111,3050.0
2013-04-26 10:00:00,145.18,145.22,144.98,145.0,8700.0,116.6271,116.6593,116.4665,116.4825,8700.0
2013-04-26 10:10:00,145.06,145.08,144.66,144.78,11750.0,116.5307,116.5468,116.2094,116.3058,11750.0
2013-04-26 10:20:00,144.74,144.88,144.64,144.88,4900.0,116.2737,116.3861,116.1933,116.3861,4900.0
2013-04-26 10:30:00,144.88,144.88,144.7,144.78,4650.0,116.3861,116.3861,116.2415,116.3058,4650.0
2013-04-26 10:40:00,144.8,144.9,144.74,144.84,38400.0,116.3219,116.4022,116.2737,116.354,38400.0
2013-04-26 10:50:00,144.84,144.84,144.62,144.72,5850.0,116.354,116.354,116.1773,116.2576,5850.0
2013-04-26 11:00:00,144.7,144.8,144.66,144.74,7150.0,116.2415,116.3219,116.2094,116.2737,7150.0
2013-04-26 11:10:00,144.74,144.9,144.72,144.84,2650.0,116.2737,116.4022,116.2576,116.354,2650.0
2013-04-26 11:20:00,144.78,144.88,144.74,144.78,4100.0,116.3058,116.3861,116.2737,116.3058,4100.0
2013-04-26 11:30:00,144.8,144.8,144.62,144.64,4850.0,116.3219,116.3219,116.1773,116.1933,4850.0
2013-04-26 11:40:00,144.68,144.72,144.52,144.52,4100.0,116.2255,116.2576,116.0969,116.0969,4100.0
2013-04-26 11:50:00,144.54,144.58,144.5,144.56,5250.0,116.113,116.1451,116.0809,116.1291,5250.0
2013-04-26 12:00:00,144.56,144.62,144.44,144.6,3000.0,116.1291,116.1773,116.0327,116.1612,3000.0
2013-04-26 12:10:00,144.58,144.64,144.5,144.58,6400.0,116.1451,116.1933,116.0809,116.1451,6400.0
2013-04-26 12:20:00,144.56,144.58,144.52,144.52,2250.0,116.1291,116.1451,116.0969,116.0969,2250.0
2013-04-26 12:30:00,144.52,144.58,144.48,144.52,14300.0,116.0969,116.1451,116.0648,116.0969,14300.0
2013-04-26 12:40:00,144.52,144.56,144.52,144.54,2350.0,116.0969,116.1291,116.0969,116.113,2350.0
2013-04-26 12:50:00,144.62,144.7,144.58,144.68,3700.0,116.1773,116.2415,116.1451,116.2255,3700.0
2013-04-26 13:00:00,144.66,144.7,144.62,144.7,950.0,116.2094,116.2415,116.1773,116.2415,950.0
2013-04-26 13:10:00,144.72,144.74,144.72,144.72,3400.0,116.2576,116.2737,116.2576,116.2576,3400.0
2013-04-26 13:20:00,144.76,144.92,144.76,144.88,2700.0,116.2897,116.4183,116.2897,116.3861,2700.0
2013-04-26 13:30:00,144.88,144.9,144.84,144.86,2050.0,116.3861,116.4022,116.354,116.3701,2050.0
2013-04-26 13:40:00,144.84,145.02,144.84,144.94,5300.0,116.354,116.4986,116.354,116.4343,5300.0
2013-04-26 13:50:00,144.94,144.94,144.92,144.92,13400.0,116.4343,116.4343,116.4183,116.4183,13400.0
2013-04-26 14:00:00,144.94,144.98,144.9,144.94,3400.0,116.4343,116.4665,116.4022,116.4343,3400.0
2013-04-26 14:10:00,144.92,144.92,144.84,144.86,2450.0,116.4183,116.4183,116.354,116.3701,2450.0
2013-04-26 14:20:00,144.84,144.88,144.82,144.86,3300.0,116.354,116.3861,116.3379,116.3701,3300.0
2013-04-26 14:30:00,144.88,144.88,144.82,144.84,3250.0,116.3861,116.3861,116.3379,116.354,3250.0
2013-04-26 14:40:00,144.86,145.0,144.86,144.98,1700.0,116.3701,116.4825,116.3701,116.4665,1700.0
2013-04-26 14:50:00,144.96,144.98,144.92,144.92,3150.0,116.4504,116.4665,116.4183,116.4183,3150.0
2013-04-26 15:00:00,145.0,145.1,144.98,145.1,1450.0,116.4825,116.5629,116.4665,116.5629,1450.0
2013-04-26 15:10:00,145.12,145.12,145.08,145.1,2050.0,116.5789,116.5789,116.5468,116.5629,2050.0
2013-04-26 15:20:00,145.14,145.2,145.08,145.18,3400.0,116.595,116.6432,116.5468,116.6271,3400.0
2013-04-26 15:30:00,145.18,145.2,145.16,145.16,2500.0,116.6271,116.6432,116.6111,116.6111,2500.0
2013-04-26 15:40:00,145.16,145.18,145.0,145.06,12550.0,116.6111,116.6271,116.4825,116.5307,12550.0
2013-04-26 15:50:00,145.04,145.04,144.9,144.9,17550.0,116.5147,116.5147,116.4022,116.4022,17550.0
2013-04-29 09:30:00,145.3,145.44,145.12,145.16,42850.0,116.7235,116.836,116.5789,116.6111,42850.0
2013-04-29 09:40:00,145.14,145.2,145.08,145.18,2250.0,116.595,116.6432,116.5468,116.6271,2250.0
2013-04-29 09:50:00,145.2,145.32,145.2,145.28,3750.0,116.6432,116.7396,116.6432,116.7075,3750.0
2013-04-29 10:00:00,145.34,145.64,145.26,145.6,15850.0,116.7557,116.9967,116.6914,116.9645,15850.0
2013-04-29 10:10:00,145.6,145.6,145.52,145.58,6250.0,116.9645,116.9645,116.9003,116.9485,6250.0
2013-04-29 10:20:00,145.62,145.72,145.62,145.66,4850.0,116.9806,117.0609,116.9806,117.0127,4850.0
2013-04-29 10:30:00,145.66,145.7,145.62,145.66,11750.0,117.0127,117.0449,116.9806,117.0127,11750.0
2013-04-29 10:40:00,145.66,145.74,145.64,145.72,7200.0,117.0127,117.077,116.9967,117.0609,7200.0
2013-04-29 10:50:00,145.72,145.76,145.72,145.72,6750.0,117.0609,117.0931,117.0609,117.0609,6750.0
2013-04-29 11:00:00,145.74,145.74,145.64,145.66,5400.0,117.077,117.077,116.9967,117.0127,5400.0
2013-04-29 11:10:00,145.64,145.66,145.6,145.64,9350.0,116.9967,117.0127,116.9645,116.9967,9350.0
2013-04-29 11:20:00,145.64,145.7,145.62,145.68,67650.0,116.9967,117.0449,116.9806,117.0288,67650.0
2013-04-29 11:30:00,145.7,145.7,145.62,145.62,2550.0,117.0449,117.0449,116.9806,116.9806,2550.0
2013-04-29 11:40:00,145.6,145.68,145.6,145.68,9900.0,116.9645,117.0288,116.9645,117.0288,9900.0
2013-04-29 11:50:00,145.68,145.74,145.64,145.74,5200.0,117.0288,117.077,116.9967,117.077,5200.0
2013-04-29 12:00:00,145.72,145.9,145.72,145.88,36150.0,117.0609,117.2055,117.0609,117.1895,36150.0
2013-04-29 12:10:00,145.88,145.94,145.86,145.88,5400.0,117.1895,117.2377,117.1734,117.1895,5400.0
2013-04-29 12:20:00,145.92,146.0,145.9,145.98,9700.0,117.2216,117.2859,117.2055,117.2698,9700.0
2013-04-29 12:30:00,145.96,146.04,145.94,146.04,9850.0,117.2537,117.318,117.2377,117.318,9850.0
2013-04-29 12:40:00,146.02,146.08,146.0,146.0,2750.0,117.3019,117.3501,117.2859,117.2859,2750.0
2013-04-29 12:50:00,146.0,146.02,145.92,145.94,14600.0,117.2859,117.3019,117.2216,117.2377,14600.0
2013-04-29 13:00:00,145.92,145.94,145.88,145.92,8250.0,117.2216,117.2377,117.1895,117.2216,8250.0
2013-04-29 13:10:00,145.94,145.94,145.9,145.92,4750.0,117.2377,117.2377,117.2055,117.2216,4750.0
2013-04-29 13:20:00,145.9,145.94,145.9,145.92,4450.0,117.2055,117.2377,117.2055,117.2216,4450.0
2013-04-29 13:30:00,145.94,146.0,145.94,146.0,9750.0,117.2377,117.2859,117.2377,117.2859,9750.0
2013-04-29 13:40:00,146.02,146.12,146.02,146.12,6950.0,117.3019,117.3823,117.3019,117.3823,6950.0
2013-04-29 13:50:00,146.1,146.16,146.06,146.12,3800.0,117.3662,117.4144,117.3341,117.3823,3800.0
2013-04-29 14:00:00,146.12,146.18,146.1,146.16,3850.0,117.3823,117.4305,117.3662,117.4144,3850.0
2013-04-29 14:10:00,146.14,146.18,146.06,146.06,18850.0,117.3983,117.4305,117.3341,117.3341,18850.0
2013-04-29 14:20:00,146.06,146.1,146.04,146.1,14450.0,117.3341,117.3662,117.318,117.3662,14450.0
2013-04-29 14:30:00,146.12,146.12,146.08,146.1,7750.0,117.3823,117.3823,117.3501,117.3662,7750.0
2013-04-29 14:40:00,146.1,146.14,146.1,146.12,19050.0,117.3662,117.3983,117.3662,117.3823,19050.0
2013-04-29 14:50:00,146.1,146.14,146.08,146.1,8550.0,117.3662,117.3983,117.3501,117.3662,8550.0
2013-04-29 15:00:00,146.12,146.12,145.88,145.88,20800.0,117.3823,117.3823,117.1895,117.1895,20800.0
2013-04-29 15:10:00,145.88,145.94,145.84,145.92,8900.0,117.1895,117.2377,117.1573,117.2216,8900.0
2013-04-29 15:20:00,145.92,145.94,145.8,145.92,8150.0,117.2216,117.2377,117.1252,117.2216,8150.0
2013-04-29 15:30:00,145.9,146.06,145.9,146.02,8100.0,117.2055,117.3341,117.2055,117.3019,8100.0
2013-04-29 15:40:00,146.02,146.04,145.86,145.86,12000.0,117.3019,117.318,117.1734,117.1734,12000.0
2013-04-29 15:50:00,145.86,145.9,145.74,145.86,53750.0,117.1734,117.2055,117.077,117.1734,53750.0
2013-04-30 09:30:00,145.86,145.92,145.7,145.9,22550.0,117.1734,117.2216,117.0449,117.2055,22550.0
2013-04-30 09:40:00,145.9,145.9,145.54,145.68,20150.0,117.2055,117.2055,116.9163,117.0288,20150.0
2013-04-30 09:50:00,145.7,145.7,145.4,145.42,11800.0,117.0449,117.0449,116.8039,116.8199,11800.0
2013-04-30 10:00:00,145.42,145.6,145.26,145.36,29000.0,116.8199,116.9645,116.6914,116.7717,29000.0
2013-04-30 10:10:00,145.38,145.48,145.34,145.34,6500.0,116.7878,116.8681,116.7557,116.7557,6500.0
2013-04-30 10:20:00,145.38,145.44,145.32,145.32,3400.0,116.7878,116.836,116.7396,116.7396,3400.0
2013-04-30 10:30:00,145.34,145.54,145.26,145.52,7350.0,116.7557,116.9163,116.6914,116.9003,7350.0
2013-04-30 10:40:00,145.52,145.72,145.5,145.7,28600.0,116.9003,117.0609,116.8842,117.0449,28600.0
2013-04-30 10:50:00,145.7,145.78,145.68,145.7,23650.0,117.0449,117.1091,117.0288,117.0449,23650.0
2013-04-30 11:00:00,145.72,145.82,145.7,145.82,20650.0,117.0609,117.1413,117.0449,117.1413,20650.0
2013-04-30 11:10:00,145.82,145.82,145.7,145.74,5450.0,117.1413,117.1413,117.0449,117.077,5450.0
2013-04-30 11:20:00,145.74,145.8,145.74,145.78,13400.0,117.077,117.1252,117.077,117.1091,13400.0
2013-04-30 11:30:00,145.78,145.92,145.78,145.92,10900.0,117.1091,117.2216,117.1091,117.2216,10900.0
2013-04-30 11:40:00,145.94,146.0,145.92,145.98,7600.0,117.2377,117.2859,117.2216,117.2698,7600.0
2013-04-30 11:50:00,145.98,146.08,145.98,146.0,5250.0,117.2698,117.3501,117.2698,117.2859,5250.0
2013-04-30 12:00:00,146.02,146.02,145.94,146.0,5100.0,117.3019,117.3019,117.2377,117.2859,5100.0
2013-04-30 12:10:00,146.04,146.04,145.88,145.94,5150.0,117.318,117.318,117.1895,117.2377,5150.0
2013-04-30 12:20:00,145.94,145.96,145.9,145.92,64350.0,117.2377,117.2537,117.2055,117.2216,64350.0
2013-04-30 12:30:00,145.9,145.96,145.88,145.9,5900.0,117.2055,117.2537,117.1895,117.2055,5900.0
2013-04-30 12:40:00,145.92,146.1,145.92,146.1,1150.0,117.2216,117.3662,117.2216,117.3662,1150.0
2013-04-30 12:50:00,146.08,146.18,146.08,146.16,5900.0,117.3501,117.4305,117.3501,117.4144,5900.0
2013-04-30 13:00:00,146.18,146.18,146.12,146.18,3100.0,117.4305,117.4305,117.3823,117.4305,3100.0
2013-04-30 13:10:00,146.16,146.16,146.1,146.16,5500.0,117.4144,117.4144,117.3662,117.4144,5500.0
2013-04-30 13:20:00,146.18,146.18,146.12,146.12,3750.0,117.4305,117.4305,117.3823,117.3823,3750.0
2013-04-30 13:30:00,146.12,146.12,146.08,146.1,3500.0,117.3823,117.3823,117.3501,117.3662,3500.0
2013-04-30 13:40:00,146.1,146.18,146.08,146.16,2500.0,117.3662,117.4305,117.3501,117.4144,2500.0
2013-04-30 13:50:00,146.18,146.2,146.16,146.18,3000.0,117.4305,117.4465,117.4144,117.4305,3000.0
2013-04-30 14:00:00,146.18,146.18,145.92,145.92,3800.0,117.4305,117.4305,117.2216,117.2216,3800.0
2013-04-30 14:10:00,145.94,146.0,145.94,145.98,3300.0,117.2377,117.2859,117.2377,117.2698,3300.0
2013-04-30 14:20:00,145.96,146.04,145.94,146.02,5400.0,117.2537,117.318,117.2377,117.3019,5400.0
2013-04-30 14:30:00,146.0,146.08,145.92,146.04,10500.0,117.2859,117.3501,117.2216,117.318,10500.0
2013-04-30 14:40:00,146.06,146.14,146.06,146.1,4200.0,117.3341,117.3983,117.3341,117.3662,4200.0
2013-04-30 14:50:00,146.1,146.14,146.06,146.14,4350.0,117.3662,117.3983,117.3341,117.3983,4350.0
2013-04-30 15:00:00,146.14,146.14,145.94,146.0,6650.0,117.3983,117.3983,117.2377,117.2859,6650.0
2013-04-30 15:10:00,146.0,146.04,145.98,146.0,5050.0,117.2859,117.318,117.2698,117.2859,5050.0
2013-04-30 15:20:00,145.98,146.08,145.98,146.06,5500.0,117.2698,117.3501,117.2698,117.3341,5500.0
2013-04-30 15:30:00,146.04,146.16,146.04,146.16,7200.0,117.318,117.4144,117.318,117.4144,7200.0
2013-04-30 15:40:00,146.14,146.22,146.1,146.22,18700.0,117.3983,117.4626,117.3662,117.4626,18700.0
2013-04-30 15:50:00,146.22,146.28,146.12,146.2,65800.0,117.4626,117.5108,117.3823,117.4465,65800.0
2013-05-01 09:30:00,145.92,145.94,145.72,145.84,20400.0,117.2216,117.2377,117.0609,117.1573,20400.0
2013-05-01 09:40:00,145.84,145.96,145.74,145.82,12000.0,117.1573,117.2537,117.077,117.1413,12000.0
2013-05-01 09:50:00,145.82,145.82,145.68,145.72,25450.0,117.1413,117.1413,117.0288,117.0609,25450.0
2013-05-01 10:00:00,145.78,145.96,145.58,145.6,15850.0,117.1091,117.2537,116.9485,116.9645,15850.0
2013-05-01 10:10:00,145.64,145.64,145.38,145.46,6100.0,116.9967,116.9967,116.7878,116.8521,6100.0
2013-05-01 10:20:00,145.4,145.56,145.4,145.54,6250.0,116.8039,116.9324,116.8039,116.9163,6250.0
2013-05-01 10:30:00,145.52,145.62,145.48,145.62,6350.0,116.9003,116.9806,116.8681,116.9806,6350.0
2013-05-01 10:40:00,145.58,145.68,145.58,145.66,28100.0,116.9485,117.0288,116.9485,117.0127,28100.0
2013-05-01 10:50:00,145.66,145.82,145.66,145.78,4000.0,117.0127,117.1413,117.0127,117.1091,4000.0
2013-05-01 11:00:00,145.78,145.78,145.74,145.76,3550.0,117.1091,117.1091,117.077,117.0931,3550.0
2013-05-01 11:10:00,145.76,145.86,145.74,145.8,11500.0,117.0931,117.1734,117.077,117.1252,11500.0
2013-05-01 11:20:00,145.8,145.82,145.76,145.76,2300.0,117.1252,117.1413,117.0931,117.0931,2300.0
2013-05-01 11:30:00,145.8,145.84,145.74,145.74,1450.0,117.1252,117.1573,117.077,117.077,1450.0
2013-05-01 11:40:00,145.66,145.7,145.58,145.66,7050.0,117.0127,117.0449,116.9485,117.0127,7050.0
2013-05-01 11:50:00,145.66,145.76,145.66,145.76,3600.0,117.0127,117.0931,117.0127,117.0931,3600.0
2013-05-01 12:00:00,145.8,145.8,145.68,145.7,4550.0,117.1252,117.1252,117.0288,117.0449,4550.0
2013-05-01 12:10:00,145.68,145.72,145.64,145.7,2600.0,117.0288,117.0609,116.9967,117.0449,2600.0
2013-05-01 12:20:00,145.74,145.74,145.66,145.72,800.0,117.077,117.077,117.0127,117.0609,800.0
2013-05-01 12:30:00,145.7,145.7,145.66,145.68,2800.0,117.0449,117.0449,117.0127,117.0288,2800.0
2013-05-01 12:40:00,145.68,145.72,145.64,145.72,1200.0,117.0288,117.0609,116.9967,117.0609,1200.0
2013-05-01 12:50:00,145.66,145.66,145.44,145.48,8350.0,117.0127,117.0127,116.836,116.8681,8350.0
2013-05-01 13:00:00,145.46,145.48,145.26,145.26,5850.0,116.8521,116.8681,116.6914,116.6914,5850.0
2013-05-01 13:10:00,145.26,145.38,145.26,145.3,3900.0,116.6914,116.7878,116.6914,116.7235,3900.0
2013-05-01 13:20:00,145.32,145.42,145.26,145.42,4000.0,116.7396,116.8199,116.6914,116.8199,4000.0
2013-05-01 13:30:00,145.42,145.42,145.26,145.26,2700.0,116.8199,116.8199,116.6914,116.6914,2700.0
2013-05-01 13:40:00,145.3,145.3,145.08,145.2,8050.0,116.7235,116.7235,116.5468,116.6432,8050.0
2013-05-01 13:50:00,145.18,145.26,145.12,145.26,4300.0,116.6271,116.6914,116.5789,116.6914,4300.0
2013-05-01 14:00:00,145.26,145.52,145.26,145.52,3900.0,116.6914,116.9003,116.6914,116.9003,3900.0
2013-05-01 14:10:00,145.42,145.42,145.24,145.36,19900.0,116.8199,116.8199,116.6753,116.7717,19900.0
2013-05-01 14:20:00,145.42,145.66,145.42,145.52,6950.0,116.8199,117.0127,116.8199,116.9003,6950.0
2013-05-01 14:30:00,145.54,145.54,145.32,145.34,6650.0,116.9163,116.9163,116.7396,116.7557,6650.0
2013-05-01 14:40:00,145.34,145.42,145.28,145.42,5800.0,116.7557,116.8199,116.7075,116.8199,5800.0
2013-05-01 14:50:00,145.5,145.56,145.44,145.44,9650.0,116.8842,116.9324,116.836,116.836,9650.0
2013-05-01 15:00:00,145.46,145.48,145.28,145.3,10450.0,116.8521,116.8681,116.7075,116.7235,10450.0
2013-05-01 15:10:00,145.24,145.24,145.04,145.16,12100.0,116.6753,116.6753,116.5147,116.6111,12100.0
2013-05-01 15:20:00,145.14,145.14,144.92,144.96,6100.0,116.595,116.595,116.4183,116.4504,6100.0
2013-05-01 15:30:00,144.92,145.06,144.92,144.94,14650.0,116.4183,116.5307,116.4183,116.4343,14650.0
2013-05-01 15:40:00,144.94,144.98,144.8,144.92,23400.0,116.4343,116.4665,116.3219,116.4183,23400.0
2013-05-01 15:50:00,144.9,144.98,144.78,144.94,83400.0,116.4022,116.4665,116.3058,116.4343,83400.0
2013-05-02 09:30:00,145.36,145.6,145.2,145.56,27100.0,116.7717,116.9645,116.6432,116.9324,27100.0
2013-05-02 09:40:00,145.56,145.56,145.4,145.46,6200.0,116.9324,116.9324,116.8039,116.8521,6200.0
2013-05-02 09:50:00,145.56,145.56,145.38,145.42,7150.0,116.9324,116.9324,116.7878,116.8199,7150.0
2013-05-02 10:00:00,145.6,145.6,145.42,145.58,2550.0,116.9645,116.9645,116.8199,116.9485,2550.0
2013-05-02 10:10:00,145.64,145.8,145.64,145.74,2200.0,116.9967,117.1252,116.9967,117.077,2200.0
2013-05-02 10:20:00,145.8,145.84,145.76,145.82,3350.0,117.1252,117.1573,117.0931,117.1413,3350.0
2013-05-02 10:30:00,145.82,145.88,145.76,145.8,3100.0,117.1413,117.1895,117.0931,117.1252,3100.0
2013-05-02 10:40:00,145.8,145.84,145.68,145.7,10100.0,117.1252,117.1573,117.0288,117.0449,10100.0
2013-05-02 10:50:00,145.72,145.8,145.72,145.8,3250.0,117.0609,117.1252,117.0609,117.1252,3250.0
2013-05-02 11:00:00,145.82,145.84,145.76,145.84,2150.0,117.1413,117.1573,117.0931,117.1573,2150.0
2013-05-02 11:10:00,145.94,146.18,145.94,146.18,6150.0,117.2377,117.4305,117.2377,117.4305,6150.0
2013-05-02 11:20:00,146.18,146.26,146.18,146.24,5250.0,117.4305,117.4947,117.4305,117.4787,5250.0
2013-05-02 11:30:00,146.26,146.26,146.16,146.16,4500.0,117.4947,117.4947,117.4144,117.4144,4500.0
2013-05-02 11:40:00,146.16,146.28,146.14,146.24,8350.0,117.4144,117.5108,117.3983,117.4787,8350.0
2013-05-02 11:50:00,146.22,146.32,146.22,146.24,10500.0,117.4626,117.5429,117.4626,117.4787,10500.0
2013-05-02 12:00:00,146.26,146.34,146.22,146.26,20750.0,117.4947,117.559,117.4626,117.4947,20750.0
2013-05-02 12:10:00,146.22,146.24,146.2,146.22,7800.0,117.4626,117.4787,117.4465,117.4626,7800.0
2013-05-02 12:20:00,146.2,146.2,146.1,146.14,15050.0,117.4465,117.4465,117.3662,117.3983,15050.0
2013-05-02 12:30:00,146.12,146.2,146.1,146.14,5700.0,117.3823,117.4465,117.3662,117.3983,5700.0
2013-05-02 12:40:00,146.16,146.18,146.14,146.18,7500.0,117.4144,117.4305,117.3983,117.4305,7500.0
2013-05-02 12:50:00,146.18,146.26,146.18,146.24,8150.0,117.4305,117.4947,117.4305,117.4787,8150.0
2013-05-02 13:00:00,146.24,146.28,146.24,146.28,1600.0,117.4787,117.5108,117.4787,117.5108,1600.0
2013-05-02 13:10:00,146.26,146.3,146.22,146.28,2500.0,117.4947,117.5268,117.4626,117.5108,2500.0
2013-05-02 13:20:00,146.28,146.4,146.26,146.36,11850.0,117.5108,117.6072,117.4947,117.575,11850.0
2013-05-02 13:30:00,146.34,146.4,146.3,146.3,3150.0,117.559,117.6072,117.5268,117.5268,3150.0
2013-05-02 13:40:00,146.34,146.36,146.32,146.32,650.0,117.559,117.575,117.5429,117.5429,650.0
2013-05-02 13:50:00,146.32,146.38,146.32,146.38,1400.0,117.5429,117.5911,117.5429,117.5911,1400.0
2013-05-02 14:00:00,146.36,146.38,146.28,146.28,2750.0,117.575,117.5911,117.5108,117.5108,2750.0
2013-05-02 14:10:00,146.3,146.34,146.26,146.32,3950.0,117.5268,117.559,117.4947,117.5429,3950.0
2013-05-02 14:20:00,146.32,146.32,146.24,146.28,2750.0,117.5429,117.5429,117.4787,117.5108,2750.0
2013-05-02 14:30:00,146.3,146.4,146.26,146.4,19000.0,117.5268,117.6072,117.4947,117.6072,19000.0
2013-05-02 14:40:00,146.38,146.38,146.32,146.36,23250.0,117.5911,117.5911,117.5429,117.575,23250.0
2013-05-02 14:50:00,146.38,146.4,146.32,146.36,6850.0,117.5911,117.6072,117.5429,117.575,6850.0
2013-05-02 15:00:00,146.34,146.36,146.26,146.26,6150.0,117.559,117.575,117.4947,117.4947,6150.0
2013-05-02 15:10:00,146.24,146.34,146.24,146.32,4000.0,117.4787,117.559,117.4787,117.5429,4000.0
2013-05-02 15:20:00,146.32,146.36,146.3,146.32,7000.0,117.5429,117.575,117.5268,117.5429,7000.0
2013-05-02 15:30:00,146.34,146.36,146.32,146.34,8000.0,117.559,117.575,117.5429,117.559,8000.0
2013-05-02 15:40:00,146.36,146.36,146.28,146.28,12350.0,117.575,117.575,117.5108,117.5108,12350.0
2013-05-02 15:50:00,146.28,146.34,146.22,146.32,34400.0,117.5108,117.559,117.4626,117.5429,34400.0
2013-05-03 09:30:00,147.58,147.96,147.5,147.96,42450.0,118.5551,118.8604,118.4908,118.8604,42450.0
2013-05-03 09:40:00,147.94,148.02,147.88,147.88,15300.0,118.8443,118.9086,118.7961,118.7961,15300.0
2013-05-03 09:50:00,147.92,147.96,147.84,147.84,4100.0,118.8282,118.8604,118.764,118.764,4100.0
2013-05-03 10:00:00,147.94,147.94,147.72,147.88,10750.0,118.8443,118.8443,118.6676,118.7961,10750.0
2013-05-03 10:10:00,147.92,148.02,147.88,147.96,8150.0,118.8282,118.9086,118.7961,118.8604,8150.0
2013-05-03 10:20:00,147.94,148.2,147.94,148.18,17050.0,118.8443,119.0532,118.8443,119.0371,17050.0
2013-05-03 10:30:00,148.22,148.22,148.16,148.16,2550.0,119.0692,119.0692,119.021,119.021,2550.0
2013-05-03 10:40:00,148.18,148.22,148.12,148.14,9400.0,119.0371,119.0692,118.9889,119.005,9400.0
2013-05-03 10:50:00,148.14,148.16,148.1,148.16,3400.0,119.005,119.021,118.9728,119.021,3400.0
2013-05-03 11:00:00,148.16,148.22,148.14,148.22,87250.0,119.021,119.0692,119.005,119.0692,87250.0
2013-05-03 11:10:00,148.22,148.24,148.1,148.12,6150.0,119.0692,119.0853,118.9728,118.9889,6150.0
2013-05-03 11:20:00,148.12,148.12,148.0,148.02,7550.0,118.9889,118.9889,118.8925,118.9086,7550.0
2013-05-03 11:30:00,148.02,148.1,148.02,148.02,7100.0,118.9086,118.9728,118.9086,118.9086,7100.0
2013-05-03 11:40:00,148.04,148.08,148.02,148.06,2650.0,118.9246,118.9568,118.9086,118.9407,2650.0
2013-05-03 11:50:00,148.06,148.1,147.98,147.98,27200.0,118.9407,118.9728,118.8764,118.8764,27200.0
2013-05-03 12:00:00,147.98,148.04,147.98,148.0,31050.0,118.8764,118.9246,118.8764,118.8925,31050.0
2013-05-03 12:10:00,148.0,148.04,147.98,148.04,8600.0,118.8925,118.9246,118.8764,118.9246,8600.0
2013-05-03 12:20:00,148.04,148.1,148.04,148.08,6600.0,118.9246,118.9728,118.9246,118.9568,6600.0
2013-05-03 12:30:00,148.06,148.06,148.02,148.04,8600.0,118.9407,118.9407,118.9086,118.9246,8600.0
2013-05-03 12:40:00,148.02,148.08,148.02,148.04,3650.0,118.9086,118.9568,118.9086,118.9246,3650.0
2013-05-03 12:50:00,148.08,148.14,148.08,148.14,6950.0,118.9568,119.005,118.9568,119.005,6950.0
2013-05-03 13:00:00,148.12,148.16,148.1,148.1,2600.0,118.9889,119.021,118.9728,118.9728,2600.0
2013-05-03 13:10:00,148.1,148.16,148.08,148.08,4150.0,118.9728,119.021,118.9568,118.9568,4150.0
2013-05-03 13:20:00,148.08,148.08,147.98,148.0,6200.0,118.9568,118.9568,118.8764,118.8925,6200.0
2013-05-03 13:30:00,147.98,148.02,147.98,148.02,450.0,118.8764,118.9086,118.8764,118.9086,450.0
2013-05-03 13:40:00,148.02,148.06,148.0,148.02,1850.0,118.9086,118.9407,118.8925,118.9086,1850.0
2013-05-03 13:50:00,147.98,147.98,147.9,147.9,4350.0,118.8764,118.8764,118.8122,118.8122,4350.0
2013-05-03 14:00:00,147.92,147.98,147.9,147.94,3700.0,118.8282,118.8764,118.8122,118.8443,3700.0
2013-05-03 14:10:00,147.96,147.98,147.94,147.94,1550.0,118.8604,118.8764,118.8443,118.8443,1550.0
2013-05-03 14:20:00,147.96,147.98,147.96,147.98,1350.0,118.8604,118.8764,118.8604,118.8764,1350.0
2013-05-03 14:30:00,147.98,147.98,147.84,147.84,3950.0,118.8764,118.8764,118.764,118.764,3950.0
2013-05-03 14:40:00,147.84,147.88,147.72,147.84,8500.0,118.764,118.7961,118.6676,118.764,8500.0
2013-05-03 14:50:00,147.86,147.9,147.8,147.8,5500.0,118.78,118.8122,118.7318,118.7318,5500.0
2013-05-03 15:00:00,147.8,147.8,147.74,147.76,8500.0,118.7318,118.7318,118.6836,118.6997,8500.0
2013-05-03 15:10:00,147.74,147.78,147.7,147.76,9200.0,118.6836,118.7158,118.6515,118.6997,9200.0
2013-05-03 15:20:00,147.76,147.84,147.7,147.84,7800.0,118.6997,118.764,118.6515,118.764,7800.0
2013-05-03 15:30:00,147.84,147.96,147.82,147.92,11050.0,118.764,118.8604,118.7479,118.8282,11050.0
2013-05-03 15:40:00,147.9,148.04,147.88,147.96,19350.0,118.8122,118.9246,118.7961,118.8604,19350.0
2013-05-03 15:50:00,147.96,147.98,147.76,147.76,30550.0,118.8604,118.8764,118.6997,118.6997,30550.0
2013-05-06 09:30:00,147.9,148.08,147.86,148.02,20800.0,118.8122,118.9568,118.78,118.9086,20800.0
2013-05-06 09:40:00,148.02,148.06,147.84,147.88,29350.0,118.9086,118.9407,118.764,118.7961,29350.0
2013-05-06 09:50:00,147.88,147.9,147.82,147.86,2350.0,118.7961,118.8122,118.7479,118.78,2350.0
2013-05-06 10:00:00,147.9,148.02,147.88,147.96,8050.0,118.8122,118.9086,118.7961,118.8604,8050.0
2013-05-06 10:10:00,147.98,148.06,147.98,148.02,5100.0,118.8764,118.9407,118.8764,118.9086,5100.0
2013-05-06 10:20:00,148.04,148.16,148.02,148.16,14300.0,118.9246,119.021,118.9086,119.021,14300.0
2013-05-06 10:30:00,148.14,148.18,148.1,148.14,11450.0,119.005,119.0371,118.9728,119.005,11450.0
2013-05-06 10:40:00,148.1,148.1,148.02,148.04,3250.0,118.9728,118.9728,118.9086,118.9246,3250.0
2013-05-06 10:50:00,148.0,148.02,147.86,147.88,255800.0,118.8925,118.9086,118.78,118.7961,255800.0
2013-05-06 11:00:00,147.86,147.94,147.86,147.88,4850.0,118.78,118.8443,118.78,118.7961,4850.0
2013-05-06 11:10:00,147.9,148.0,147.88,147.98,8700.0,118.8122,118.8925,118.7961,118.8764,8700.0
2013-05-06 11:20:00,147.98,148.02,147.98,148.0,3750.0,118.8764,118.9086,118.8764,118.8925,3750.0
2013-05-06 11:30:00,148.0,148.0,147.9,147.94,2600.0,118.8925,118.8925,118.8122,118.8443,2600.0
2013-05-06 11:40:00,147.96,148.1,147.96,148.08,4850.0,118.8604,118.9728,118.8604,118.9568,4850.0
2013-05-06 11:50:00,148.08,148.16,148.08,148.16,8200.0,118.9568,119.021,118.9568,119.021,8200.0
2013-05-06 12:00:00,148.14,148.16,148.1,148.16,7500.0,119.005,119.021,118.9728,119.021,7500.0
2013-05-06 12:10:00,148.18,148.24,148.16,148.24,6450.0,119.0371,119.0853,119.021,119.0853,6450.0
2013-05-06 12:20:00,148.22,148.22,148.16,148.18,20800.0,119.0692,119.0692,119.021,119.0371,20800.0
2013-05-06 12:30:00,148.18,148.18,148.14,148.16,11200.0,119.0371,119.0371,119.005,119.021,11200.0
2013-05-06 12:40:00,148.16,148.22,148.14,148.22,36700.0,119.021,119.0692,119.005,119.0692,36700.0
2013-05-06 12:50:00,148.18,148.24,148.16,148.16,7550.0,119.0371,119.0853,119.021,119.021,7550.0
2013-05-06 13:00:00,148.2,148.2,148.12,148.16,33050.0,119.0532,119.0532,118.9889,119.021,33050.0
2013-05-06 13:10:00,148.16,148.18,148.16,148.18,5650.0,119.021,119.0371,119.021,119.0371,5650.0
2013-05-06 13:20:00,148.2,148.2,148.16,148.18,4000.0,119.0532,119.0532,119.021,119.0371,4000.0
2013-05-06 13:30:00,148.2,148.3,148.2,148.24,2700.0,119.0532,119.1335,119.0532,119.0853,2700.0
2013-05-06 13:40:00,148.24,148.26,148.22,148.24,2300.0,119.0853,119.1014,119.0692,119.0853,2300.0
2013-05-06 13:50:00,148.26,148.34,148.26,148.3,1350.0,119.1014,119.1656,119.1014,119.1335,1350.0
2013-05-06 14:00:00,148.32,148.32,148.3,148.32,4100.0,119.1496,119.1496,119.1335,119.1496,4100.0
2013-05-06 14:10:00,148.32,148.36,148.32,148.34,19700.0,119.1496,119.1817,119.1496,119.1656,19700.0
2013-05-06 14:20:00,148.34,148.38,148.32,148.32,8650.0,119.1656,119.1978,119.1496,119.1496,8650.0
2013-05-06 14:30:00,148.32,148.34,148.28,148.3,5800.0,119.1496,119.1656,119.1174,119.1335,5800.0
2013-05-06 14:40:00,148.32,148.32,148.24,148.26,7750.0,119.1496,119.1496,119.0853,119.1014,7750.0
2013-05-06 14:50:00,148.26,148.28,148.24,148.26,1800.0,119.1014,119.1174,119.0853,119.1014,1800.0
2013-05-06 15:00:00,148.26,148.28,148.2,148.26,6600.0,119.1014,119.1174,119.0532,119.1014,6600.0
2013-05-06 15:10:00,148.28,148.28,148.22,148.22,1900.0,119.1174,119.1174,119.0692,119.0692,1900.0
2013-05-06 15:20:00,148.24,148.24,148.14,148.16,1850.0,119.0853,119.0853,119.005,119.021,1850.0
2013-05-06 15:30:00,148.18,148.24,148.16,148.22,76150.0,119.0371,119.0853,119.021,119.0692,76150.0
2013-05-06 15:40:00,148.22,148.26,148.2,148.2,6100.0,119.0692,119.1014,119.0532,119.0532,6100.0
2013-05-06 15:50:00,148.22,148.22,148.08,148.14,4750.0,119.0692,119.0692,118.9568,119.005,4750.0
2013-05-07 09:30:00,148.48,148.6,148.36,148.6,37350.0,119.2781,119.3745,119.1817,119.3745,37350.0
2013-05-07 09:40:00,148.62,148.64,148.54,148.62,22600.0,119.3906,119.4066,119.3263,119.3906,22600.0
2013-05-07 09:50:00,148.68,148.7,148.62,148.7,8850.0,119.4388,119.4548,119.3906,119.4548,8850.0
2013-05-07 10:00:00,148.76,148.76,148.44,148.44,12250.0,119.503,119.503,119.246,119.246,12250.0
2013-05-07 10:10:00,148.42,148.42,148.1,148.1,27650.0,119.2299,119.2299,118.9728,118.9728,27650.0
2013-05-07 10:20:00,148.12,148.34,148.06,148.32,11100.0,118.9889,119.1656,118.9407,119.1496,11100.0
2013-05-07 10:30:00,148.3,148.44,148.28,148.4,6550.0,119.1335,119.246,119.1174,119.2138,6550.0
2013-05-07 10:40:00,148.38,148.52,148.38,148.52,2200.0,119.1978,119.3102,119.1978,119.3102,2200.0
2013-05-07 10:50:00,148.5,148.5,148.38,148.38,4650.0,119.2942,119.2942,119.1978,119.1978,4650.0
2013-05-07 11:00:00,148.4,148.5,148.4,148.5,2150.0,119.2138,119.2942,119.2138,119.2942,2150.0
2013-05-07 11:10:00,148.54,148.6,148.46,148.48,4400.0,119.3263,119.3745,119.262,119.2781,4400.0
2013-05-07 11:20:00,148.54,148.58,148.5,148.52,3600.0,119.3263,119.3584,119.2942,119.3102,3600.0
2013-05-07 11:30:00,148.52,148.54,148.46,148.5,5900.0,119.3102,119.3263,119.262,119.2942,5900.0
2013-05-07 11:40:00,148.5,148.52,148.48,148.48,2100.0,119.2942,119.3102,119.2781,119.2781,2100.0
2013-05-07 11:50:00,148.44,148.46,148.36,148.46,7400.0,119.246,119.262,119.1817,119.262,7400.0
2013-05-07 12:00:00,148.44,148.54,148.44,148.54,2000.0,119.246,119.3263,119.246,119.3263,2000.0
2013-05-07 12:10:00,148.56,148.6,148.54,148.54,18550.0,119.3424,119.3745,119.3263,119.3263,18550.0
2013-05-07 12:20:00,148.54,148.6,148.54,148.58,25850.0,119.3263,119.3745,119.3263,119.3584,25850.0
2013-05-07 12:30:00,148.58,148.64,148.56,148.64,7850.0,119.3584,119.4066,119.3424,119.4066,7850.0
2013-05-07 12:40:00,148.64,148.68,148.62,148.68,13450.0,119.4066,119.4388,119.3906,119.4388,13450.0
2013-05-07 12:50:00,148.68,148.78,148.68,148.78,8700.0,119.4388,119.5191,119.4388,119.5191,8700.0
2013-05-07 13:00:00,148.76,148.78,148.72,148.76,5850.0,119.503,119.5191,119.4709,119.503,5850.0
2013-05-07 13:10:00,148.76,148.78,148.7,148.78,3300.0,119.503,119.5191,119.4548,119.5191,3300.0
2013-05-07 13:20:00,148.76,148.8,148.72,148.8,4150.0,119.503,119.5352,119.4709,119.5352,4150.0
2013-05-07 13:30:00,148.78,148.88,148.78,148.84,11150.0,119.5191,119.5994,119.5191,119.5673,11150.0
2013-05-07 13:40:00,148.84,148.9,148.84,148.9,7750.0,119.5673,119.6155,119.5673,119.6155,7750.0
2013-05-07 13:50:00,148.9,148.94,148.88,148.9,15950.0,119.6155,119.6476,119.5994,119.6155,15950.0
2013-05-07 14:00:00,148.9,148.9,148.86,148.9,7600.0,119.6155,119.6155,119.5834,119.6155,7600.0
2013-05-07 14:10:00,148.9,148.92,148.88,148.88,1650.0,119.6155,119.6316,119.5994,119.5994,1650.0
2013-05-07 14:20:00,148.88,148.9,148.84,148.84,6200.0,119.5994,119.6155,119.5673,119.5673,6200.0
2013-05-07 14:30:00,148.86,148.86,148.76,148.76,4450.0,119.5834,119.5834,119.503,119.503,4450.0
2013-05-07 14:40:00,148.8,148.86,148.8,148.86,5950.0,119.5352,119.5834,119.5352,119.5834,5950.0
2013-05-07 14:50:00,148.86,148.92,148.82,148.92,14550.0,119.5834,119.6316,119.5512,119.6316,14550.0
2013-05-07 15:00:00,148.92,148.96,148.88,148.88,2800.0,119.6316,119.6637,119.5994,119.5994,2800.0
2013-05-07 15:10:00,148.92,148.94,148.9,148.92,3250.0,119.6316,119.6476,119.6155,119.6316,3250.0
2013-05-07 15:20:00,148.92,148.92,148.88,148.9,11100.0,119.6316,119.6316,119.5994,119.6155,11100.0
2013-05-07 15:30:00,148.92,148.92,148.84,148.88,7700.0,119.6316,119.6316,119.5673,119.5994,7700.0
2013-05-07 15:40:00,148.9,148.92,148.84,148.84,13350.0,119.6155,119.6316,119.5673,119.5673,13350.0
2013-05-07 15:50:00,148.84,148.92,148.82,148.9,11450.0,119.5673,119.6316,119.5512,119.6155,11450.0
2013-05-08 09:30:00,148.78,148.86,148.68,148.76,38050.0,119.5191,119.5834,119.4388,119.503,38050.0
2013-05-08 09:40:00,148.74,148.92,148.72,148.86,14450.0,119.487,119.6316,119.4709,119.5834,14450.0
2013-05-08 09:50:00,148.86,149.08,148.84,149.08,8250.0,119.5834,119.7601,119.5673,119.7601,8250.0
2013-05-08 10:00:00,149.1,149.12,149.02,149.02,22700.0,119.7762,119.7922,119.7119,119.7119,22700.0
2013-05-08 10:10:00,149.06,149.2,149.06,149.1,6400.0,119.744,119.8565,119.744,119.7762,6400.0
2013-05-08 10:20:00,149.1,149.14,149.1,149.12,2500.0,119.7762,119.8083,119.7762,119.7922,2500.0
2013-05-08 10:30:00,149.16,149.3,149.14,149.24,7050.0,119.8244,119.9368,119.8083,119.8886,7050.0
2013-05-08 10:40:00,149.26,149.32,149.26,149.3,4100.0,119.9047,119.9529,119.9047,119.9368,4100.0
2013-05-08 10:50:00,149.28,149.34,149.24,149.24,6300.0,119.9208,119.969,119.8886,119.8886,6300.0
2013-05-08 11:00:00,149.24,149.3,149.24,149.26,9950.0,119.8886,119.9368,119.8886,119.9047,9950.0
2013-05-08 11:10:00,149.36,149.42,149.36,149.38,3500.0,119.985,120.0332,119.985,120.0011,3500.0
2013-05-08 11:20:00,149.38,149.42,149.36,149.38,2900.0,120.0011,120.0332,119.985,120.0011,2900.0
2013-05-08 11:30:00,149.4,149.42,149.36,149.4,8550.0,120.0172,120.0332,119.985,120.0172,8550.0
2013-05-08 11:40:00,149.4,149.42,149.38,149.38,4650.0,120.0172,120.0332,120.0011,120.0011,4650.0
2013-05-08 11:50:00,149.38,149.46,149.38,149.46,20000.0,120.0011,120.0654,120.0011,120.0654,20000.0
2013-05-08 12:00:00,149.44,149.5,149.44,149.48,3450.0,120.0493,120.0975,120.0493,120.0814,3450.0
2013-05-08 12:10:00,149.5,149.5,149.42,149.42,13400.0,120.0975,120.0975,120.0332,120.0332,13400.0
2013-05-08 12:20:00,149.44,149.48,149.36,149.36,11800.0,120.0493,120.0814,119.985,119.985,11800.0
2013-05-08 12:30:00,149.36,149.36,149.28,149.32,5800.0,119.985,119.985,119.9208,119.9529,5800.0
2013-05-08 12:40:00,149.32,149.4,149.32,149.38,2550.0,119.9529,120.0172,119.9529,120.0011,2550.0
2013-05-08 12:50:00,149.38,149.4,149.36,149.38,4250.0,120.0011,120.0172,119.985,120.0011,4250.0
2013-05-08 13:00:00,149.4,149.48,149.4,149.44,2500.0,120.0172,120.0814,120.0172,120.0493,2500.0
2013-05-08 13:10:00,149.42,149.44,149.38,149.42,6400.0,120.0332,120.0493,120.0011,120.0332,6400.0
2013-05-08 13:20:00,149.46,149.48,149.4,149.42,3650.0,120.0654,120.0814,120.0172,120.0332,3650.0
2013-05-08 13:30:00,149.44,149.5,149.42,149.42,3050.0,120.0493,120.0975,120.0332,120.0332,3050.0
2013-05-08 13:40:00,149.44,149.44,149.34,149.36,3450.0,120.0493,120.0493,119.969,119.985,3450.0
2013-05-08 13:50:00,149.34,149.36,149.32,149.34,2300.0,119.969,119.985,119.9529,119.969,2300.0
2013-05-08 14:00:00,149.34,149.38,149.34,149.36,1850.0,119.969,120.0011,119.969,119.985,1850.0
2013-05-08 14:10:00,149.36,149.38,149.34,149.36,5000.0,119.985,120.0011,119.969,119.985,5000.0
2013-05-08 14:20:00,149.38,149.42,149.38,149.4,4650.0,120.0011,120.0332,120.0011,120.0172,4650.0
2013-05-08 14:30:00,149.36,149.36,149.16,149.2,4000.0,119.985,119.985,119.8244,119.8565,4000.0
2013-05-08 14:40:00,149.16,149.18,149.06,149.14,6000.0,119.8244,119.8404,119.744,119.8083,6000.0
2013-05-08 14:50:00,149.14,149.22,149.12,149.22,1650.0,119.8083,119.8726,119.7922,119.8726,1650.0
2013-05-08 15:00:00,149.22,149.28,149.2,149.28,3900.0,119.8726,119.9208,119.8565,119.9208,3900.0
2013-05-08 15:10:00,149.3,149.4,149.3,149.4,5850.0,119.9368,120.0172,119.9368,120.0172,5850.0
2013-05-08 15:20:00,149.4,149.56,149.4,149.5,4950.0,120.0172,120.1457,120.0172,120.0975,4950.0
2013-05-08 15:30:00,149.52,149.6,149.48,149.52,5200.0,120.1136,120.1778,120.0814,120.1136,5200.0
2013-05-08 15:40:00,149.52,149.58,149.52,149.58,5300.0,120.1136,120.1618,120.1136,120.1618,5300.0
2013-05-08 15:50:00,149.58,149.64,149.52,149.6,8400.0,120.1618,120.21,120.1136,120.1778,8400.0
2013-05-09 09:30:00,149.54,149.64,149.52,149.62,14800.0,120.1296,120.21,120.1136,120.1939,14800.0
2013-05-09 09:40:00,149.64,149.7,149.48,149.48,13800.0,120.21,120.2582,120.0814,120.0814,13800.0
2013-05-09 09:50:00,149.48,149.7,149.48,149.58,6650.0,120.0814,120.2582,120.0814,120.1618,6650.0
2013-05-09 10:00:00,149.6,149.62,149.34,149.36,5800.0,120.1778,120.1939,119.969,119.985,5800.0
2013-05-09 10:10:00,149.4,149.44,149.32,149.32,5900.0,120.0172,120.0493,119.9529,119.9529,5900.0
2013-05-09 10:20:00,149.28,149.32,149.16,149.22,4800.0,119.9208,119.9529,119.8244,119.8726,4800.0
2013-05-09 10:30:00,149.24,149.4,149.2,149.36,7550.0,119.8886,120.0172,119.8565,119.985,7550.0
2013-05-09 10:40:00,149.36,149.42,149.3,149.4,10750.0,119.985,120.0332,119.9368,120.0172,10750.0
2013-05-09 10:50:00,149.38,149.38,149.26,149.28,35000.0,120.0011,120.0011,119.9047,119.9208,35000.0
2013-05-09 11:00:00,149.26,149.4,149.26,149.36,6350.0,119.9047,120.0172,119.9047,119.985,6350.0
2013-05-09 11:10:00,149.38,149.38,149.26,149.28,3050.0,120.0011,120.0011,119.9047,119.9208,3050.0
2013-05-09 11:20:00,149.3,149.46,149.3,149.46,5200.0,119.9368,120.0654,119.9368,120.0654,5200.0
2013-05-09 11:30:00,149.46,149.48,149.4,149.42,4550.0,120.0654,120.0814,120.0172,120.0332,4550.0
2013-05-09 11:40:00,149.42,149.48,149.42,149.44,7850.0,120.0332,120.0814,120.0332,120.0493,7850.0
2013-05-09 11:50:00,149.44,149.44,149.4,149.4,7550.0,120.0493,120.0493,120.0172,120.0172,7550.0
2013-05-09 12:00:00,149.42,149.48,149.4,149.42,17900.0,120.0332,120.0814,120.0172,120.0332,17900.0
2013-05-09 12:10:00,149.44,149.44,149.4,149.4,5150.0,120.0493,120.0493,120.0172,120.0172,5150.0
2013-05-09 12:20:00,149.38,149.38,149.26,149.32,6900.0,120.0011,120.0011,119.9047,119.9529,6900.0
2013-05-09 12:30:00,149.32,149.42,149.32,149.42,7600.0,119.9529,120.0332,119.9529,120.0332,7600.0
2013-05-09 12:40:00,149.42,149.46,149.42,149.42,1100.0,120.0332,120.0654,120.0332,120.0332,1100.0
2013-05-09 12:50:00,149.42,149.56,149.42,149.54,9950.0,120.0332,120.1457,120.0332,120.1296,9950.0
2013-05-09 13:00:00,149.6,149.68,149.58,149.66,13300.0,120.1778,120.2421,120.1618,120.226,13300.0
2013-05-09 13:10:00,149.68,149.7,149.64,149.68,8900.0,120.2421,120.2582,120.21,120.2421,8900.0
2013-05-09 13:20:00,149.68,149.7,149.66,149.68,1550.0,120.2421,120.2582,120.226,120.2421,1550.0
2013-05-09 13:30:00,149.68,149.84,149.68,149.82,3400.0,120.2421,120.3706,120.2421,120.3546,3400.0
2013-05-09 13:40:00,149.8,149.92,149.8,149.92,5050.0,120.3385,120.4349,120.3385,120.4349,5050.0
2013-05-09 13:50:00,149.9,149.9,149.78,149.88,4700.0,120.4188,120.4188,120.3224,120.4028,4700.0
2013-05-09 14:00:00,149.86,149.86,149.72,149.72,5850.0,120.3867,120.3867,120.2742,120.2742,5850.0
2013-05-09 14:10:00,149.72,149.74,149.7,149.72,2150.0,120.2742,120.2903,120.2582,120.2742,2150.0
2013-05-09 14:20:00,149.76,149.82,149.7,149.78,6450.0,120.3064,120.3546,120.2582,120.3224,6450.0
2013-05-09 14:30:00,149.78,149.78,149.52,149.52,15650.0,120.3224,120.3224,120.1136,120.1136,15650.0
2013-05-09 14:40:00,149.52,149.52,149.34,149.34,8050.0,120.1136,120.1136,119.969,119.969,8050.0
2013-05-09 14:50:00,149.34,149.36,149.04,149.06,8200.0,119.969,119.985,119.728,119.744,8200.0
2013-05-09 15:00:00,149.04,149.22,148.82,149.18,47800.0,119.728,119.8726,119.5512,119.8404,47800.0
2013-05-09 15:10:00,149.16,149.22,149.04,149.14,12400.0,119.8244,119.8726,119.728,119.8083,12400.0
2013-05-09 15:20:00,149.22,149.34,149.18,149.28,6750.0,119.8726,119.969,119.8404,119.9208,6750.0
2013-05-09 15:30:00,149.32,149.4,149.18,149.18,5350.0,119.9529,120.0172,119.8404,119.8404,5350.0
2013-05-09 15:40:00,149.16,149.2,149.0,149.1,13850.0,119.8244,119.8565,119.6958,119.7762,13850.0
2013-05-09 15:50:00,149.12,149.16,148.84,149.16,27100.0,119.7922,119.8244,119.5673,119.8244,27100.0
2013-05-10 09:30:00,149.34,149.48,149.18,149.28,23700.0,119.969,120.0814,119.8404,119.9208,23700.0
2013-05-10 09:40:00,149.38,149.38,149.12,149.24,5300.0,120.0011,120.0011,119.7922,119.8886,5300.0
2013-05-10 09:50:00,149.22,149.56,149.16,149.54,8400.0,119.8726,120.1457,119.8244,120.1296,8400.0
2013-05-10 10:00:00,149.52,149.64,149.52,149.52,7200.0,120.1136,120.21,120.1136,120.1136,7200.0
2013-05-10 10:10:00,149.5,149.6,149.46,149.56,7800.0,120.0975,120.1778,120.0654,120.1457,7800.0
2013-05-10 10:20:00,149.52,149.52,149.34,149.36,5350.0,120.1136,120.1136,119.969,119.985,5350.0
2013-05-10 10:30:00,149.36,149.36,148.96,149.06,12050.0,119.985,119.985,119.6637,119.744,12050.0
2013-05-10 10:40:00,149.04,149.2,149.0,149.12,2800.0,119.728,119.8565,119.6958,119.7922,2800.0
2013-05-10 10:50:00,149.14,149.26,149.08,149.22,3050.0,119.8083,119.9047,119.7601,119.8726,3050.0
2013-05-10 11:00:00,149.24,149.38,149.16,149.36,2850.0,119.8886,120.0011,119.8244,119.985,2850.0
2013-05-10 11:10:00,149.32,149.38,149.22,149.22,2950.0,119.9529,120.0011,119.8726,119.8726,2950.0
2013-05-10 11:20:00,149.22,149.32,149.12,149.32,2850.0,119.8726,119.9529,119.7922,119.9529,2850.0
2013-05-10 11:30:00,149.38,149.48,149.38,149.42,5100.0,120.0011,120.0814,120.0011,120.0332,5100.0
2013-05-10 11:40:00,149.38,149.38,149.16,149.18,4650.0,120.0011,120.0011,119.8244,119.8404,4650.0
2013-05-10 11:50:00,149.16,149.16,148.98,148.98,2450.0,119.8244,119.8244,119.6798,119.6798,2450.0
2013-05-10 12:00:00,149.02,149.04,148.88,148.88,163350.0,119.7119,119.728,119.5994,119.5994,163350.0
2013-05-10 12:10:00,148.88,149.1,148.88,149.08,50250.0,119.5994,119.7762,119.5994,119.7601,50250.0
2013-05-10 12:20:00,149.08,149.18,149.08,149.16,63050.0,119.7601,119.8404,119.7601,119.8244,63050.0
2013-05-10 12:30:00,149.16,149.18,149.1,149.12,79400.0,119.8244,119.8404,119.7762,119.7922,79400.0
2013-05-10 12:40:00,149.1,149.24,149.1,149.14,18350.0,119.7762,119.8886,119.7762,119.8083,18350.0
2013-05-10 12:50:00,149.16,149.22,149.12,149.12,7550.0,119.8244,119.8726,119.7922,119.7922,7550.0
2013-05-10 13:00:00,149.18,149.28,149.16,149.26,1800.0,119.8404,119.9208,119.8244,119.9047,1800.0
2013-05-10 13:10:00,149.26,149.28,149.22,149.28,5450.0,119.9047,119.9208,119.8726,119.9208,5450.0
2013-05-10 13:20:00,149.26,149.38,149.24,149.38,700.0,119.9047,120.0011,119.8886,120.0011,700.0
2013-05-10 13:30:00,149.36,149.4,149.28,149.28,3450.0,119.985,120.0172,119.9208,119.9208,3450.0
2013-05-10 13:40:00,149.28,149.3,149.24,149.3,1500.0,119.9208,119.9368,119.8886,119.9368,1500.0
2013-05-10 13:50:00,149.28,149.34,149.28,149.28,1800.0,119.9208,119.969,119.9208,119.9208,1800.0
2013-05-10 14:00:00,149.24,149.32,149.24,149.32,700.0,119.8886,119.9529,119.8886,119.9529,700.0
2013-05-10 14:10:00,149.4,149.44,149.32,149.34,7650.0,120.0172,120.0493,119.9529,119.969,7650.0
2013-05-10 14:20:00,149.34,149.42,149.32,149.4,20250.0,119.969,120.0332,119.9529,120.0172,20250.0
2013-05-10 14:30:00,149.4,149.44,149.34,149.36,27500.0,120.0172,120.0493,119.969,119.985,27500.0
2013-05-10 14:40:00,149.36,149.4,149.34,149.4,5950.0,119.985,120.0172,119.969,120.0172,5950.0
2013-05-10 14:50:00,149.42,149.44,149.34,149.34,3700.0,120.0332,120.0493,119.969,119.969,3700.0
2013-05-10 15:00:00,149.36,149.42,149.36,149.42,1650.0,119.985,120.0332,119.985,120.0332,1650.0
2013-05-10 15:10:00,149.42,149.48,149.38,149.4,15350.0,120.0332,120.0814,120.0011,120.0172,15350.0
2013-05-10 15:20:00,149.4,149.48,149.36,149.4,6100.0,120.0172,120.0814,119.985,120.0172,6100.0
2013-05-10 15:30:00,149.38,149.44,149.36,149.38,4500.0,120.0011,120.0493,119.985,120.0011,4500.0
2013-05-10 15:40:00,149.38,149.66,149.36,149.66,9000.0,120.0011,120.226,119.985,120.226,9000.0
2013-05-10 15:50:00,149.68,149.74,149.62,149.72,59350.0,120.2421,120.2903,120.1939,120.2742,59350.0
2013-05-13 09:30:00,149.48,149.58,149.4,149.52,27950.0,120.0814,120.1618,120.0172,120.1136,27950.0
2013-05-13 09:40:00,149.52,149.56,149.38,149.42,11050.0,120.1136,120.1457,120.0011,120.0332,11050.0
2013-05-13 09:50:00,149.44,149.44,149.12,149.22,6050.0,120.0493,120.0493,119.7922,119.8726,6050.0
2013-05-13 10:00:00,149.2,149.46,149.16,149.46,8850.0,119.8565,120.0654,119.8244,120.0654,8850.0
2013-05-13 10:10:00,149.48,149.62,149.46,149.58,9200.0,120.0814,120.1939,120.0654,120.1618,9200.0
2013-05-13 10:20:00,149.54,149.56,149.46,149.52,9050.0,120.1296,120.1457,120.0654,120.1136,9050.0
2013-05-13 10:30:00,149.52,149.7,149.52,149.62,3100.0,120.1136,120.2582,120.1136,120.1939,3100.0
2013-05-13 10:40:00,149.64,149.68,149.58,149.68,24700.0,120.21,120.2421,120.1618,120.2421,24700.0
2013-05-13 10:50:00,149.66,149.66,149.56,149.56,2450.0,120.226,120.226,120.1457,120.1457,2450.0
2013-05-13 11:00:00,149.58,149.6,149.5,149.58,4400.0,120.1618,120.1778,120.0975,120.1618,4400.0
2013-05-13 11:10:00,149.54,149.68,149.54,149.6,10700.0,120.1296,120.2421,120.1296,120.1778,10700.0
2013-05-13 11:20:00,149.54,149.58,149.44,149.58,13250.0,120.1296,120.1618,120.0493,120.1618,13250.0
2013-05-13 11:30:00,149.6,149.74,149.6,149.72,3650.0,120.1778,120.2903,120.1778,120.2742,3650.0
2013-05-13 11:40:00,149.76,149.82,149.7,149.82,2500.0,120.3064,120.3546,120.2582,120.3546,2500.0
2013-05-13 11:50:00,149.82,149.9,149.82,149.88,4650.0,120.3546,120.4188,120.3546,120.4028,4650.0
2013-05-13 12:00:00,149.88,149.98,149.86,149.94,4650.0,120.4028,120.4831,120.3867,120.451,4650.0
2013-05-13 12:10:00,149.96,150.0,149.96,149.98,5250.0,120.467,120.4992,120.467,120.4831,5250.0
2013-05-13 12:20:00,149.98,150.0,149.9,149.92,3300.0,120.4831,120.4992,120.4188,120.4349,3300.0
2013-05-13 12:30:00,149.94,149.94,149.92,149.92,4200.0,120.451,120.451,120.4349,120.4349,4200.0
2013-05-13 12:40:00,149.84,149.88,149.84,149.86,1500.0,120.3706,120.4028,120.3706,120.3867,1500.0
2013-05-13 12:50:00,149.84,149.86,149.78,149.82,20900.0,120.3706,120.3867,120.3224,120.3546,20900.0
2013-05-13 13:00:00,149.84,149.88,149.82,149.84,17250.0,120.3706,120.4028,120.3546,120.3706,17250.0
2013-05-13 13:10:00,149.82,149.9,149.82,149.9,34350.0,120.3546,120.4188,120.3546,120.4188,34350.0
2013-05-13 13:20:00,149.92,149.94,149.76,149.8,3150.0,120.4349,120.451,120.3064,120.3385,3150.0
2013-05-13 13:30:00,149.78,149.78,149.64,149.68,19150.0,120.3224,120.3224,120.21,120.2421,19150.0
2013-05-13 13:40:00,149.68,149.7,149.58,149.58,21150.0,120.2421,120.2582,120.1618,120.1618,21150.0
2013-05-13 13:50:00,149.58,149.66,149.58,149.66,20450.0,120.1618,120.226,120.1618,120.226,20450.0
2013-05-13 14:00:00,149.62,149.7,149.58,149.68,28550.0,120.1939,120.2582,120.1618,120.2421,28550.0
2013-05-13 14:10:00,149.68,149.7,149.6,149.64,33650.0,120.2421,120.2582,120.1778,120.21,33650.0
2013-05-13 14:20:00,149.62,149.68,149.6,149.66,49050.0,120.1939,120.2421,120.1778,120.226,49050.0
2013-05-13 14:30:00,149.68,149.82,149.68,149.8,23950.0,120.2421,120.3546,120.2421,120.3385,23950.0
2013-05-13 14:40:00,149.78,149.8,149.74,149.74,13100.0,120.3224,120.3385,120.2903,120.2903,13100.0
2013-05-13 14:50:00,149.74,149.84,149.74,149.84,33850.0,120.2903,120.3706,120.2903,120.3706,33850.0
2013-05-13 15:00:00,149.86,149.88,149.72,149.72,6900.0,120.3867,120.4028,120.2742,120.2742,6900.0
2013-05-13 15:10:00,149.72,149.72,149.56,149.68,44150.0,120.2742,120.2742,120.1457,120.2421,44150.0
2013-05-13 15:20:00,149.66,149.68,149.6,149.64,32600.0,120.226,120.2421,120.1778,120.21,32600.0
2013-05-13 15:30:00,149.7,149.78,149.7,149.78,2800.0,120.2582,120.3224,120.2582,120.3224,2800.0
2013-05-13 15:40:00,149.8,149.82,149.72,149.72,5900.0,120.3385,120.3546,120.2742,120.2742,5900.0
2013-05-13 15:50:00,149.72,149.82,149.66,149.8,21100.0,120.2742,120.3546,120.226,120.3385,21100.0
2013-05-14 09:30:00,149.94,150.3,149.9,150.28,17800.0,120.451,120.7402,120.4188,120.7241,17800.0
2013-05-14 09:40:00,150.3,150.36,150.24,150.3,20100.0,120.7402,120.7884,120.692,120.7402,20100.0
2013-05-14 09:50:00,150.34,150.46,150.34,150.42,13200.0,120.7723,120.8687,120.7723,120.8366,13200.0
2013-05-14 10:00:00,150.46,150.56,150.42,150.52,9550.0,120.8687,120.949,120.8366,120.9169,9550.0
2013-05-14 10:10:00,150.54,150.68,150.52,150.64,10550.0,120.933,121.0454,120.9169,121.0133,10550.0
2013-05-14 10:20:00,150.66,150.84,150.58,150.82,31000.0,121.0294,121.174,120.9651,121.1579,31000.0
2013-05-14 10:30:00,150.8,150.94,150.8,150.9,8150.0,121.1418,121.2543,121.1418,121.2222,8150.0
2013-05-14 10:40:00,150.94,150.96,150.9,150.92,8250.0,121.2543,121.2704,121.2222,121.2382,8250.0
2013-05-14 10:50:00,150.94,151.1,150.92,151.1,45500.0,121.2543,121.3828,121.2382,121.3828,45500.0
2013-05-14 11:00:00,151.1,151.12,150.98,150.98,11350.0,121.3828,121.3989,121.2864,121.2864,11350.0
2013-05-14 11:10:00,150.98,151.0,150.96,150.98,5800.0,121.2864,121.3025,121.2704,121.2864,5800.0
2013-05-14 11:20:00,150.98,150.98,150.96,150.96,3250.0,121.2864,121.2864,121.2704,121.2704,3250.0
2013-05-14 11:30:00,151.04,151.08,150.98,151.08,2450.0,121.3346,121.3668,121.2864,121.3668,2450.0
2013-05-14 11:40:00,151.08,151.22,151.04,151.12,11700.0,121.3668,121.4792,121.3346,121.3989,11700.0
2013-05-14 11:50:00,151.1,151.14,151.04,151.14,4250.0,121.3828,121.415,121.3346,121.415,4250.0
2013-05-14 12:00:00,151.12,151.14,151.08,151.12,15550.0,121.3989,121.415,121.3668,121.3989,15550.0
2013-05-14 12:10:00,151.12,151.3,151.12,151.28,2250.0,121.3989,121.5435,121.3989,121.5274,2250.0
2013-05-14 12:20:00,151.3,151.3,151.14,151.14,2550.0,121.5435,121.5435,121.415,121.415,2550.0
2013-05-14 12:30:00,151.14,151.18,151.08,151.14,2450.0,121.415,121.4471,121.3668,121.415,2450.0
2013-05-14 12:40:00,151.18,151.18,151.1,151.1,5050.0,121.4471,121.4471,121.3828,121.3828,5050.0
2013-05-14 12:50:00,151.1,151.1,151.06,151.08,3000.0,121.3828,121.3828,121.3507,121.3668,3000.0
2013-05-14 13:00:00,151.08,151.16,151.08,151.14,4400.0,121.3668,121.431,121.3668,121.415,4400.0
2013-05-14 13:10:00,151.16,151.16,151.06,151.12,2400.0,121.431,121.431,121.3507,121.3989,2400.0
2013-05-14 13:20:00,151.18,151.18,151.12,151.14,2850.0,121.4471,121.4471,121.3989,121.415,2850.0
2013-05-14 13:30:00,151.18,151.24,151.16,151.22,13150.0,121.4471,121.4953,121.431,121.4792,13150.0
2013-05-14 13:40:00,151.22,151.24,151.18,151.2,3450.0,121.4792,121.4953,121.4471,121.4632,3450.0
2013-05-14 13:50:00,151.18,151.18,150.96,151.0,5450.0,121.4471,121.4471,121.2704,121.3025,5450.0
2013-05-14 14:00:00,150.98,151.06,150.92,151.0,3250.0,121.2864,121.3507,121.2382,121.3025,3250.0
2013-05-14 14:10:00,151.0,151.08,150.98,151.0,3250.0,121.3025,121.3668,121.2864,121.3025,3250.0
2013-05-14 14:20:00,150.98,150.98,150.92,150.98,2850.0,121.2864,121.2864,121.2382,121.2864,2850.0
2013-05-14 14:30:00,151.08,151.16,151.02,151.16,1900.0,121.3668,121.431,121.3186,121.431,1900.0
2013-05-14 14:40:00,151.18,151.18,151.0,151.02,5500.0,121.4471,121.4471,121.3025,121.3186,5500.0
2013-05-14 14:50:00,151.02,151.02,150.9,150.94,6650.0,121.3186,121.3186,121.2222,121.2543,6650.0
2013-05-14 15:00:00,150.9,151.08,150.9,151.08,8200.0,121.2222,121.3668,121.2222,121.3668,8200.0
2013-05-14 15:10:00,151.04,151.14,151.04,151.14,6450.0,121.3346,121.415,121.3346,121.415,6450.0
2013-05-14 15:20:00,151.12,151.12,151.06,151.08,9000.0,121.3989,121.3989,121.3507,121.3668,9000.0
2013-05-14 15:30:00,151.1,151.32,151.1,151.32,6550.0,121.3828,121.5596,121.3828,121.5596,6550.0
2013-05-14 15:40:00,151.28,151.38,151.28,151.38,5900.0,121.5274,121.6078,121.5274,121.6078,5900.0
2013-05-14 15:50:00,151.42,151.42,151.26,151.36,17700.0,121.6399,121.6399,121.5114,121.5917,17700.0
2013-05-15 09:30:00,151.1,151.3,151.06,151.18,39150.0,121.3828,121.5435,121.3507,121.4471,39150.0
2013-05-15 09:40:00,151.2,151.24,151.04,151.08,27200.0,121.4632,121.4953,121.3346,121.3668,27200.0
2013-05-15 09:50:00,151.1,151.28,151.04,151.22,62450.0,121.3828,121.5274,121.3346,121.4792,62450.0
2013-05-15 10:00:00,151.24,151.38,151.22,151.32,9300.0,121.4953,121.6078,121.4792,121.5596,9300.0
2013-05-15 10:10:00,151.3,151.3,151.18,151.3,22350.0,121.5435,121.5435,121.4471,121.5435,22350.0
2013-05-15 10:20:00,151.36,151.38,151.22,151.22,9700.0,121.5917,121.6078,121.4792,121.4792,9700.0
2013-05-15 10:30:00,151.22,151.4,151.22,151.4,10700.0,121.4792,121.6238,121.4792,121.6238,10700.0
2013-05-15 10:40:00,151.38,151.38,151.2,151.26,17150.0,121.6078,121.6078,121.4632,121.5114,17150.0
2013-05-15 10:50:00,151.24,151.46,151.24,151.44,52900.0,121.4953,121.672,121.4953,121.656,52900.0
2013-05-15 11:00:00,151.46,151.7,151.46,151.68,39350.0,121.672,121.8648,121.672,121.8488,39350.0
2013-05-15 11:10:00,151.68,151.78,151.66,151.76,8250.0,121.8488,121.9291,121.8327,121.913,8250.0
2013-05-15 11:20:00,151.74,151.78,151.7,151.72,10350.0,121.897,121.9291,121.8648,121.8809,10350.0
2013-05-15 11:30:00,151.72,151.9,151.66,151.9,4800.0,121.8809,122.0255,121.8327,122.0255,4800.0
2013-05-15 11:40:00,151.86,151.88,151.84,151.84,7050.0,121.9934,122.0094,121.9773,121.9773,7050.0
2013-05-15 11:50:00,151.84,152.02,151.84,152.02,10950.0,121.9773,122.1219,121.9773,122.1219,10950.0
2013-05-15 12:00:00,152.02,152.2,151.96,152.16,7950.0,122.1219,122.2665,122.0737,122.2344,7950.0
2013-05-15 12:10:00,152.18,152.26,152.14,152.2,6100.0,122.2504,122.3147,122.2183,122.2665,6100.0
2013-05-15 12:20:00,152.2,152.22,152.14,152.18,5500.0,122.2665,122.2826,122.2183,122.2504,5500.0
2013-05-15 12:30:00,152.22,152.36,152.2,152.36,7050.0,122.2826,122.395,122.2665,122.395,7050.0
2013-05-15 12:40:00,152.38,152.44,152.36,152.42,13450.0,122.4111,122.4593,122.395,122.4432,13450.0
2013-05-15 12:50:00,152.42,152.42,152.3,152.3,7950.0,122.4432,122.4432,122.3468,122.3468,7950.0
2013-05-15 13:00:00,152.28,152.3,152.2,152.22,8250.0,122.3307,122.3468,122.2665,122.2826,8250.0
2013-05-15 13:10:00,152.26,152.26,152.12,152.12,4850.0,122.3147,122.3147,122.2022,122.2022,4850.0
2013-05-15 13:20:00,152.14,152.16,152.0,152.04,5900.0,122.2183,122.2344,122.1058,122.138,5900.0
2013-05-15 13:30:00,152.08,152.16,152.06,152.08,2950.0,122.1701,122.2344,122.154,122.1701,2950.0
2013-05-15 13:40:00,152.06,152.06,151.96,152.0,4050.0,122.154,122.154,122.0737,122.1058,4050.0
2013-05-15 13:50:00,152.0,152.04,151.82,151.82,4100.0,122.1058,122.138,121.9612,121.9612,4100.0
2013-05-15 14:00:00,151.8,151.92,151.78,151.88,5150.0,121.9452,122.0416,121.9291,122.0094,5150.0
2013-05-15 14:10:00,151.86,151.88,151.7,151.7,4500.0,121.9934,122.0094,121.8648,121.8648,4500.0
2013-05-15 14:20:00,151.72,151.74,151.58,151.74,11100.0,121.8809,121.897,121.7684,121.897,11100.0
2013-05-15 14:30:00,151.78,151.82,151.7,151.7,3650.0,121.9291,121.9612,121.8648,121.8648,3650.0
2013-05-15 14:40:00,151.7,151.76,151.46,151.62,5150.0,121.8648,121.913,121.672,121.8006,5150.0
2013-05-15 14:50:00,151.6,151.66,151.44,151.62,8800.0,121.7845,121.8327,121.656,121.8006,8800.0
2013-05-15 15:00:00,151.6,151.7,151.48,151.7,5750.0,121.7845,121.8648,121.6881,121.8648,5750.0
2013-05-15 15:10:00,151.78,151.94,151.68,151.74,3550.0,121.9291,122.0576,121.8488,121.897,3550.0
2013-05-15 15:20:00,151.72,151.84,151.64,151.8,7250.0,121.8809,121.9773,121.8166,121.9452,7250.0
2013-05-15 15:30:00,151.82,152.06,151.82,152.06,4550.0,121.9612,122.154,121.9612,122.154,4550.0
2013-05-15 15:40:00,152.06,152.16,152.0,152.04,7700.0,122.154,122.2344,122.1058,122.138,7700.0
2013-05-15 15:50:00,152.04,152.22,152.04,152.12,10500.0,122.138,122.2826,122.138,122.2022,10500.0
2013-05-16 09:30:00,151.86,152.06,151.8,152.04,17500.0,121.9934,122.154,121.9452,122.138,17500.0
2013-05-16 09:40:00,152.02,152.12,151.96,152.06,11000.0,122.1219,122.2022,122.0737,122.154,11000.0
2013-05-16 09:50:00,152.04,152.28,152.04,152.2,4100.0,122.138,122.3307,122.138,122.2665,4100.0
2013-05-16 10:00:00,152.14,152.18,151.62,151.7,14750.0,122.2183,122.2504,121.8006,121.8648,14750.0
2013-05-16 10:10:00,151.72,151.98,151.72,151.96,13850.0,121.8809,122.0898,121.8809,122.0737,13850.0
2013-05-16 10:20:00,151.9,152.04,151.82,151.86,9150.0,122.0255,122.138,121.9612,121.9934,9150.0
2013-05-16 10:30:00,151.88,152.14,151.8,152.1,14050.0,122.0094,122.2183,121.9452,122.1862,14050.0
2013-05-16 10:40:00,152.04,152.08,151.88,151.98,4150.0,122.138,122.1701,122.0094,122.0898,4150.0
2013-05-16 10:50:00,151.98,152.1,151.92,152.0,12400.0,122.0898,122.1862,122.0416,122.1058,12400.0
2013-05-16 11:00:00,152.0,152.14,152.0,152.06,10150.0,122.1058,122.2183,122.1058,122.154,10150.0
2013-05-16 11:10:00,152.06,152.34,152.06,152.2,11800.0,122.154,122.3789,122.154,122.2665,11800.0
2013-05-16 11:20:00,152.2,152.2,152.1,152.18,4500.0,122.2665,122.2665,122.1862,122.2504,4500.0
2013-05-16 11:30:00,152.2,152.34,152.2,152.32,16050.0,122.2665,122.3789,122.2665,122.3629,16050.0
2013-05-16 11:40:00,152.34,152.34,152.2,152.26,15100.0,122.3789,122.3789,122.2665,122.3147,15100.0
2013-05-16 11:50:00,152.28,152.32,152.18,152.18,60250.0,122.3307,122.3629,122.2504,122.2504,60250.0
2013-05-16 12:00:00,152.18,152.18,152.1,152.16,19850.0,122.2504,122.2504,122.1862,122.2344,19850.0
2013-05-16 12:10:00,152.14,152.2,152.14,152.16,38400.0,122.2183,122.2665,122.2183,122.2344,38400.0
2013-05-16 12:20:00,152.16,152.16,152.06,152.08,4400.0,122.2344,122.2344,122.154,122.1701,4400.0
2013-05-16 12:30:00,152.08,152.08,152.04,152.04,21050.0,122.1701,122.1701,122.138,122.138,21050.0
2013-05-16 12:40:00,152.02,152.06,152.02,152.04,2600.0,122.1219,122.154,122.1219,122.138,2600.0
2013-05-16 12:50:00,152.04,152.14,152.02,152.14,2450.0,122.138,122.2183,122.1219,122.2183,2450.0
2013-05-16 13:00:00,152.1,152.1,152.0,152.06,3850.0,122.1862,122.1862,122.1058,122.154,3850.0
2013-05-16 13:10:00,152.06,152.1,152.06,152.06,4600.0,122.154,122.1862,122.154,122.154,4600.0
2013-05-16 13:20:00,152.06,152.06,152.0,152.02,15750.0,122.154,122.154,122.1058,122.1219,15750.0
2013-05-16 13:30:00,152.04,152.1,152.02,152.06,40850.0,122.138,122.1862,122.1219,122.154,40850.0
2013-05-16 13:40:00,152.06,152.1,152.04,152.08,5300.0,122.154,122.1862,122.138,122.1701,5300.0
2013-05-16 13:50:00,152.1,152.1,152.0,152.0,4350.0,122.1862,122.1862,122.1058,122.1058,4350.0
2013-05-16 14:00:00,152.0,152.18,152.0,152.18,29800.0,122.1058,122.2504,122.1058,122.2504,29800.0
2013-05-16 14:10:00,152.18,152.26,152.14,152.2,10700.0,122.2504,122.3147,122.2183,122.2665,10700.0
2013-05-16 14:20:00,152.2,152.24,152.14,152.18,16100.0,122.2665,122.2986,122.2183,122.2504,16100.0
2013-05-16 14:30:00,152.18,152.18,152.14,152.18,15900.0,122.2504,122.2504,122.2183,122.2504,15900.0
2013-05-16 14:40:00,152.14,152.14,151.98,152.02,14000.0,122.2183,122.2183,122.0898,122.1219,14000.0
2013-05-16 14:50:00,152.06,152.06,151.8,151.8,30200.0,122.154,122.154,121.9452,121.9452,30200.0
2013-05-16 15:00:00,151.8,151.88,151.8,151.88,26800.0,121.9452,122.0094,121.9452,122.0094,26800.0
2013-05-16 15:10:00,151.86,151.88,151.6,151.6,34850.0,121.9934,122.0094,121.7845,121.7845,34850.0
2013-05-16 15:20:00,151.6,151.64,151.46,151.6,19550.0,121.7845,121.8166,121.672,121.7845,19550.0
2013-05-16 15:30:00,151.58,151.58,151.28,151.3,8100.0,121.7684,121.7684,121.5274,121.5435,8100.0
2013-05-16 15:40:00,151.32,151.46,151.22,151.28,34500.0,121.5596,121.672,121.4792,121.5274,34500.0
2013-05-16 15:50:00,151.28,151.5,151.26,151.36,15400.0,121.5274,121.7042,121.5114,121.5917,15400.0
2013-05-17 09:30:00,152.02,152.16,151.96,152.08,51650.0,122.1219,122.2344,122.0737,122.1701,51650.0
2013-05-17 09:40:00,152.0,152.02,151.82,151.94,10050.0,122.1058,122.1219,121.9612,122.0576,10050.0
2013-05-17 09:50:00,151.92,152.24,151.92,152.12,6000.0,122.0416,122.2986,122.0416,122.2022,6000.0
2013-05-17 10:00:00,152.26,152.36,152.24,152.26,13900.0,122.3147,122.395,122.2986,122.3147,13900.0
2013-05-17 10:10:00,152.24,152.28,152.14,152.28,4750.0,122.2986,122.3307,122.2183,122.3307,4750.0
2013-05-17 10:20:00,152.28,152.36,152.18,152.28,6050.0,122.3307,122.395,122.2504,122.3307,6050.0
2013-05-17 10:30:00,152.3,152.36,152.22,152.26,11400.0,122.3468,122.395,122.2826,122.3147,11400.0
2013-05-17 10:40:00,152.28,152.32,152.2,152.22,14450.0,122.3307,122.3629,122.2665,122.2826,14450.0
2013-05-17 10:50:00,152.22,152.22,152.06,152.06,61450.0,122.2826,122.2826,122.154,122.154,61450.0
2013-05-17 11:00:00,152.06,152.14,151.98,152.02,59400.0,122.154,122.2183,122.0898,122.1219,59400.0
2013-05-17 11:10:00,152.0,152.12,151.9,152.08,25650.0,122.1058,122.2022,122.0255,122.1701,25650.0
2013-05-17 11:20:00,152.1,152.18,152.06,152.14,9350.0,122.1862,122.2504,122.154,122.2183,9350.0
2013-05-17 11:30:00,152.14,152.24,152.08,152.2,12800.0,122.2183,122.2986,122.1701,122.2665,12800.0
2013-05-17 11:40:00,152.22,152.22,152.14,152.16,7650.0,122.2826,122.2826,122.2183,122.2344,7650.0
2013-05-17 11:50:00,152.18,152.22,152.12,152.14,16850.0,122.2504,122.2826,122.2022,122.2183,16850.0
2013-05-17 12:00:00,152.14,152.14,152.06,152.1,12150.0,122.2183,122.2183,122.154,122.1862,12150.0
2013-05-17 12:10:00,152.1,152.16,152.1,152.16,10900.0,122.1862,122.2344,122.1862,122.2344,10900.0
2013-05-17 12:20:00,152.16,152.18,152.1,152.14,9400.0,122.2344,122.2504,122.1862,122.2183,9400.0
2013-05-17 12:30:00,152.14,152.2,152.12,152.12,6000.0,122.2183,122.2665,122.2022,122.2022,6000.0
2013-05-17 12:40:00,152.1,152.14,152.08,152.1,8300.0,122.1862,122.2183,122.1701,122.1862,8300.0
2013-05-17 12:50:00,152.1,152.1,152.02,152.08,6500.0,122.1862,122.1862,122.1219,122.1701,6500.0
2013-05-17 13:00:00,152.1,152.14,152.08,152.08,8950.0,122.1862,122.2183,122.1701,122.1701,8950.0
2013-05-17 13:10:00,152.1,152.14,152.08,152.1,5050.0,122.1862,122.2183,122.1701,122.1862,5050.0
2013-05-17 13:20:00,152.1,152.2,152.1,152.16,13150.0,122.1862,122.2665,122.1862,122.2344,13150.0
2013-05-17 13:30:00,152.18,152.2,152.16,152.2,5450.0,122.2504,122.2665,122.2344,122.2665,5450.0
2013-05-17 13:40:00,152.18,152.2,152.1,152.12,4800.0,122.2504,122.2665,122.1862,122.2022,4800.0
2013-05-17 13:50:00,152.12,152.18,152.12,152.14,8100.0,122.2022,122.2504,122.2022,122.2183,8100.0
2013-05-17 14:00:00,152.16,152.2,152.14,152.18,5450.0,122.2344,122.2665,122.2183,122.2504,5450.0
2013-05-17 14:10:00,152.18,152.34,152.18,152.34,14500.0,122.2504,122.3789,122.2504,122.3789,14500.0
2013-05-17 14:20:00,152.32,152.4,152.26,152.38,8900.0,122.3629,122.4271,122.3147,122.4111,8900.0
2013-05-17 14:30:00,152.38,152.46,152.38,152.46,7350.0,122.4111,122.4753,122.4111,122.4753,7350.0
2013-05-17 14:40:00,152.46,152.56,152.38,152.56,28250.0,122.4753,122.5557,122.4111,122.5557,28250.0
2013-05-17 14:50:00,152.56,152.72,152.56,152.72,12850.0,122.5557,122.6842,122.5557,122.6842,12850.0
2013-05-17 15:00:00,152.72,152.8,152.72,152.72,29550.0,122.6842,122.7485,122.6842,122.6842,29550.0
2013-05-17 15:10:00,152.72,152.76,152.66,152.72,12200.0,122.6842,122.7163,122.636,122.6842,12200.0
2013-05-17 15:20:00,152.72,152.9,152.72,152.86,14050.0,122.6842,122.8288,122.6842,122.7967,14050.0
2013-05-17 15:30:00,152.86,152.94,152.86,152.9,10400.0,122.7967,122.8609,122.7967,122.8288,10400.0
2013-05-17 15:40:00,152.88,152.96,152.84,152.9,24700.0,122.8127,122.877,122.7806,122.8288,24700.0
2013-05-17 15:50:00,152.92,152.98,152.8,152.94,35600.0,122.8449,122.8931,122.7485,122.8609,35600.0
2013-05-20 09:30:00,152.76,153.04,152.76,153.02,31400.0,122.7163,122.9413,122.7163,122.9252,31400.0
2013-05-20 09:40:00,153.02,153.04,152.76,152.76,14800.0,122.9252,122.9413,122.7163,122.7163,14800.0
2013-05-20 09:50:00,152.76,152.92,152.72,152.92,3050.0,122.7163,122.8449,122.6842,122.8449,3050.0
2013-05-20 10:00:00,152.96,153.1,152.96,153.04,5800.0,122.877,122.9895,122.877,122.9413,5800.0
2013-05-20 10:10:00,153.04,153.1,153.0,153.08,7750.0,122.9413,122.9895,122.9091,122.9734,7750.0
2013-05-20 10:20:00,153.08,153.1,152.98,153.0,9100.0,122.9734,122.9895,122.8931,122.9091,9100.0
2013-05-20 10:30:00,153.02,153.06,152.96,153.0,5700.0,122.9252,122.9573,122.877,122.9091,5700.0
2013-05-20 10:40:00,153.02,153.1,153.0,153.08,6200.0,122.9252,122.9895,122.9091,122.9734,6200.0
2013-05-20 10:50:00,153.08,153.08,152.98,153.04,85400.0,122.9734,122.9734,122.8931,122.9413,85400.0
2013-05-20 11:00:00,153.06,153.22,153.04,153.18,5650.0,122.9573,123.0859,122.9413,123.0537,5650.0
2013-05-20 11:10:00,153.2,153.22,153.14,153.22,11200.0,123.0698,123.0859,123.0216,123.0859,11200.0
2013-05-20 11:20:00,153.24,153.24,153.2,153.24,15400.0,123.1019,123.1019,123.0698,123.1019,15400.0
2013-05-20 11:30:00,153.24,153.3,153.24,153.3,53200.0,123.1019,123.1501,123.1019,123.1501,53200.0
2013-05-20 11:40:00,153.3,153.38,153.3,153.38,17150.0,123.1501,123.2144,123.1501,123.2144,17150.0
2013-05-20 11:50:00,153.36,153.44,153.36,153.4,18950.0,123.1983,123.2626,123.1983,123.2305,18950.0
2013-05-20 12:00:00,153.4,153.5,153.4,153.46,5000.0,123.2305,123.3108,123.2305,123.2787,5000.0
2013-05-20 12:10:00,153.46,153.46,153.3,153.3,9050.0,123.2787,123.2787,123.1501,123.1501,9050.0
2013-05-20 12:20:00,153.3,153.34,153.28,153.34,6800.0,123.1501,123.1823,123.1341,123.1823,6800.0
2013-05-20 12:30:00,153.34,153.36,153.18,153.2,30700.0,123.1823,123.1983,123.0537,123.0698,30700.0
2013-05-20 12:40:00,153.18,153.22,153.14,153.2,11800.0,123.0537,123.0859,123.0216,123.0698,11800.0
2013-05-20 12:50:00,153.22,153.26,153.18,153.18,3900.0,123.0859,123.118,123.0537,123.0537,3900.0
2013-05-20 13:00:00,153.18,153.24,153.14,153.24,7700.0,123.0537,123.1019,123.0216,123.1019,7700.0
2013-05-20 13:10:00,153.24,153.24,152.98,152.98,9300.0,123.1019,123.1019,122.8931,122.8931,9300.0
2013-05-20 13:20:00,152.96,153.02,152.86,152.92,23050.0,122.877,122.9252,122.7967,122.8449,23050.0
2013-05-20 13:30:00,152.94,153.02,152.92,152.98,89950.0,122.8609,122.9252,122.8449,122.8931,89950.0
2013-05-20 13:40:00,152.94,152.94,152.74,152.84,10150.0,122.8609,122.8609,122.7003,122.7806,10150.0
2013-05-20 13:50:00,152.88,152.96,152.82,152.9,11500.0,122.8127,122.877,122.7645,122.8288,11500.0
2013-05-20 14:00:00,152.9,152.9,152.62,152.8,14700.0,122.8288,122.8288,122.6039,122.7485,14700.0
2013-05-20 14:10:00,152.82,152.84,152.78,152.78,5650.0,122.7645,122.7806,122.7324,122.7324,5650.0
2013-05-20 14:20:00,152.78,153.0,152.78,153.0,11300.0,122.7324,122.9091,122.7324,122.9091,11300.0
2013-05-20 14:30:00,153.0,153.06,152.88,152.92,6100.0,122.9091,122.9573,122.8127,122.8449,6100.0
2013-05-20 14:40:00,152.9,152.92,152.86,152.92,2650.0,122.8288,122.8449,122.7967,122.8449,2650.0
2013-05-20 14:50:00,152.96,153.02,152.88,152.88,8550.0,122.877,122.9252,122.8127,122.8127,8550.0
2013-05-20 15:00:00,152.98,153.0,152.9,152.98,5550.0,122.8931,122.9091,122.8288,122.8931,5550.0
2013-05-20 15:10:00,152.98,153.04,152.94,152.98,1850.0,122.8931,122.9413,122.8609,122.8931,1850.0
2013-05-20 15:20:00,152.96,152.96,152.86,152.94,8400.0,122.877,122.877,122.7967,122.8609,8400.0
2013-05-20 15:30:00,152.98,153.0,152.82,152.82,22900.0,122.8931,122.9091,122.7645,122.7645,22900.0
2013-05-20 15:40:00,152.84,152.96,152.82,152.9,6800.0,122.7806,122.877,122.7645,122.8288,6800.0
2013-05-20 15:50:00,152.88,152.9,152.76,152.9,11550.0,122.8127,122.8288,122.7163,122.8288,11550.0
2013-05-21 09:30:00,153.06,153.3,153.0,153.2,22400.0,122.9573,123.1501,122.9091,123.0698,22400.0
2013-05-21 09:40:00,153.18,153.28,153.12,153.28,7950.0,123.0537,123.1341,123.0055,123.1341,7950.0
2013-05-21 09:50:00,153.26,153.42,153.26,153.28,11450.0,123.118,123.2465,123.118,123.1341,11450.0
2013-05-21 10:00:00,153.28,153.32,153.1,153.1,10250.0,123.1341,123.1662,122.9895,122.9895,10250.0
2013-05-21 10:10:00,153.06,153.06,152.76,152.84,8700.0,122.9573,122.9573,122.7163,122.7806,8700.0
2013-05-21 10:20:00,152.9,152.9,152.6,152.76,19000.0,122.8288,122.8288,122.5878,122.7163,19000.0
2013-05-21 10:30:00,152.72,152.74,152.52,152.72,6300.0,122.6842,122.7003,122.5235,122.6842,6300.0
2013-05-21 10:40:00,152.74,152.74,152.58,152.7,54250.0,122.7003,122.7003,122.5717,122.6681,54250.0
2013-05-21 10:50:00,152.72,152.74,152.62,152.7,9000.0,122.6842,122.7003,122.6039,122.6681,9000.0
2013-05-21 11:00:00,152.7,152.9,152.7,152.86,6700.0,122.6681,122.8288,122.6681,122.7967,6700.0
2013-05-21 11:10:00,152.82,152.88,152.76,152.86,8400.0,122.7645,122.8127,122.7163,122.7967,8400.0
2013-05-21 11:20:00,152.86,152.9,152.72,152.78,4200.0,122.7967,122.8288,122.6842,122.7324,4200.0
2013-05-21 11:30:00,152.8,153.08,152.8,153.04,17000.0,122.7485,122.9734,122.7485,122.9413,17000.0
2013-05-21 11:40:00,153.06,153.06,152.98,153.02,3200.0,122.9573,122.9573,122.8931,122.9252,3200.0
2013-05-21 11:50:00,153.04,153.12,153.02,153.04,8550.0,122.9413,123.0055,122.9252,122.9413,8550.0
2013-05-21 12:00:00,153.04,153.18,153.04,153.16,2650.0,122.9413,123.0537,122.9413,123.0377,2650.0
2013-05-21 12:10:00,153.18,153.24,153.14,153.2,12000.0,123.0537,123.1019,123.0216,123.0698,12000.0
2013-05-21 12:20:00,153.2,153.32,153.2,153.26,9100.0,123.0698,123.1662,123.0698,123.118,9100.0
2013-05-21 12:30:00,153.28,153.28,153.16,153.16,6250.0,123.1341,123.1341,123.0377,123.0377,6250.0
2013-05-21 12:40:00,153.18,153.26,153.14,153.16,32300.0,123.0537,123.118,123.0216,123.0377,32300.0
2013-05-21 12:50:00,153.16,153.3,153.16,153.26,41100.0,123.0377,123.1501,123.0377,123.118,41100.0
2013-05-21 13:00:00,153.26,153.62,153.26,153.54,20950.0,123.118,123.4072,123.118,123.3429,20950.0
2013-05-21 13:10:00,153.5,153.5,153.38,153.46,2200.0,123.3108,123.3108,123.2144,123.2787,2200.0
2013-05-21 13:20:00,153.5,153.5,153.4,153.42,6800.0,123.3108,123.3108,123.2305,123.2465,6800.0
2013-05-21 13:30:00,153.44,153.46,153.42,153.44,5600.0,123.2626,123.2787,123.2465,123.2626,5600.0
2013-05-21 13:40:00,153.44,153.44,153.36,153.4,11650.0,123.2626,123.2626,123.1983,123.2305,11650.0
2013-05-21 13:50:00,153.4,153.5,153.38,153.44,9950.0,123.2305,123.3108,123.2144,123.2626,9950.0
2013-05-21 14:00:00,153.42,153.46,153.4,153.42,3100.0,123.2465,123.2787,123.2305,123.2465,3100.0
2013-05-21 14:10:00,153.44,153.68,153.44,153.66,10750.0,123.2626,123.4554,123.2626,123.4393,10750.0
2013-05-21 14:20:00,153.62,153.62,153.46,153.46,5250.0,123.4072,123.4072,123.2787,123.2787,5250.0
2013-05-21 14:30:00,153.44,153.46,153.38,153.42,6350.0,123.2626,123.2787,123.2144,123.2465,6350.0
2013-05-21 14:40:00,153.46,153.46,153.26,153.34,22950.0,123.2787,123.2787,123.118,123.1823,22950.0
2013-05-21 14:50:00,153.34,153.42,153.34,153.4,3850.0,123.1823,123.2465,123.1823,123.2305,3850.0
2013-05-21 15:00:00,153.42,153.44,153.32,153.4,9200.0,123.2465,123.2626,123.1662,123.2305,9200.0
2013-05-21 15:10:00,153.4,153.48,153.32,153.36,8050.0,123.2305,123.2947,123.1662,123.1983,8050.0
2013-05-21 15:20:00,153.36,153.38,153.28,153.28,7900.0,123.1983,123.2144,123.1341,123.1341,7900.0
2013-05-21 15:30:00,153.28,153.34,153.28,153.34,4900.0,123.1341,123.1823,123.1341,123.1823,4900.0
2013-05-21 15:40:00,153.32,153.36,153.12,153.16,14700.0,123.1662,123.1983,123.0055,123.0377,14700.0
2013-05-21 15:50:00,153.14,153.2,153.1,153.14,14050.0,123.0216,123.0698,122.9895,123.0216,14050.0
2013-05-22 09:30:00,153.32,153.56,153.26,153.52,28550.0,123.1662,123.359,123.118,123.3269,28550.0
2013-05-22 09:40:00,153.54,153.6,153.46,153.58,23000.0,123.3429,123.3911,123.2787,123.3751,23000.0
2013-05-22 09:50:00,153.6,153.64,153.54,153.62,10850.0,123.3911,123.4233,123.3429,123.4072,10850.0
2013-05-22 10:00:00,153.76,154.18,153.68,154.12,30750.0,123.5197,123.8571,123.4554,123.8089,30750.0
2013-05-22 10:10:00,154.14,154.56,154.14,154.48,23600.0,123.8249,124.1623,123.8249,124.0981,23600.0
2013-05-22 10:20:00,154.44,154.86,154.44,154.74,22250.0,124.0659,124.4033,124.0659,124.3069,22250.0
2013-05-22 10:30:00,154.72,154.78,153.62,153.76,60500.0,124.2909,124.3391,123.4072,123.5197,60500.0
2013-05-22 10:40:00,153.7,154.14,153.68,153.86,34950.0,123.4715,123.8249,123.4554,123.6,34950.0
2013-05-22 10:50:00,153.84,153.88,153.48,153.7,65200.0,123.5839,123.6161,123.2947,123.4715,65200.0
2013-05-22 11:00:00,153.6,153.92,153.52,153.9,86250.0,123.3911,123.6482,123.3269,123.6321,86250.0
2013-05-22 11:10:00,153.88,154.18,153.8,154.0,37300.0,123.6161,123.8571,123.5518,123.7125,37300.0
2013-05-22 11:20:00,154.0,154.12,153.92,154.12,16250.0,123.7125,123.8089,123.6482,123.8089,16250.0
2013-05-22 11:30:00,154.18,154.26,154.06,154.1,17800.0,123.8571,123.9213,123.7607,123.7928,17800.0
2013-05-22 11:40:00,154.1,154.48,154.06,154.4,19500.0,123.7928,124.0981,123.7607,124.0338,19500.0
2013-05-22 11:50:00,154.4,154.4,154.2,154.2,14100.0,124.0338,124.0338,123.8731,123.8731,14100.0
2013-05-22 12:00:00,154.2,154.28,154.2,154.26,10050.0,123.8731,123.9374,123.8731,123.9213,10050.0
2013-05-22 12:10:00,154.22,154.24,154.06,154.12,3850.0,123.8892,123.9053,123.7607,123.8089,3850.0
2013-05-22 12:20:00,154.1,154.2,153.94,153.94,6550.0,123.7928,123.8731,123.6643,123.6643,6550.0
2013-05-22 12:30:00,153.96,153.96,153.76,153.92,12300.0,123.6803,123.6803,123.5197,123.6482,12300.0
2013-05-22 12:40:00,153.86,154.0,153.86,153.92,19250.0,123.6,123.7125,123.6,123.6482,19250.0
2013-05-22 12:50:00,153.94,154.12,153.94,154.1,7100.0,123.6643,123.8089,123.6643,123.7928,7100.0
2013-05-22 13:00:00,154.14,154.14,153.82,153.88,12550.0,123.8249,123.8249,123.5679,123.6161,12550.0
2013-05-22 13:10:00,153.86,153.88,153.66,153.68,9950.0,123.6,123.6161,123.4393,123.4554,9950.0
2013-05-22 13:20:00,153.66,153.66,153.42,153.42,22300.0,123.4393,123.4393,123.2465,123.2465,22300.0
2013-05-22 13:30:00,153.36,153.38,153.18,153.24,11800.0,123.1983,123.2144,123.0537,123.1019,11800.0
2013-05-22 13:40:00,153.3,153.38,152.8,153.02,18500.0,123.1501,123.2144,122.7485,122.9252,18500.0
2013-05-22 13:50:00,153.04,153.16,152.98,153.06,9850.0,122.9413,123.0377,122.8931,122.9573,9850.0
2013-05-22 14:00:00,153.06,153.3,152.3,152.58,55900.0,122.9573,123.1501,122.3468,122.5717,55900.0
2013-05-22 14:10:00,152.52,152.52,152.1,152.44,22650.0,122.5235,122.5235,122.1862,122.4593,22650.0
2013-05-22 14:20:00,152.42,152.54,152.18,152.28,34200.0,122.4432,122.5396,122.2504,122.3307,34200.0
2013-05-22 14:30:00,152.3,152.42,151.92,152.06,52050.0,122.3468,122.4432,122.0416,122.154,52050.0
2013-05-22 14:40:00,152.08,152.32,151.9,152.32,12300.0,122.1701,122.3629,122.0255,122.3629,12300.0
2013-05-22 14:50:00,152.3,152.42,152.22,152.4,13800.0,122.3468,122.4432,122.2826,122.4271,13800.0
2013-05-22 15:00:00,152.36,152.36,151.98,152.16,10850.0,122.395,122.395,122.0898,122.2344,10850.0
2013-05-22 15:10:00,152.12,152.18,151.84,151.88,15600.0,122.2022,122.2504,121.9773,122.0094,15600.0
2013-05-22 15:20:00,151.84,151.84,151.38,151.38,23200.0,121.9773,121.9773,121.6078,121.6078,23200.0
2013-05-22 15:30:00,151.4,151.6,151.3,151.46,27350.0,121.6238,121.7845,121.5435,121.672,27350.0
2013-05-22 15:40:00,151.44,151.78,151.4,151.58,15050.0,121.656,121.9291,121.6238,121.7684,15050.0
2013-05-22 15:50:00,151.6,151.92,151.6,151.9,28350.0,121.7845,122.0416,121.7845,122.0255,28350.0
2013-05-23 09:30:00,150.34,150.72,150.3,150.62,63350.0,120.7723,121.0776,120.7402,120.9972,63350.0
2013-05-23 09:40:00,150.62,150.72,150.3,150.3,49500.0,120.9972,121.0776,120.7402,120.7402,49500.0
2013-05-23 09:50:00,150.3,150.4,150.2,150.34,23800.0,120.7402,120.8205,120.6598,120.7723,23800.0
2013-05-23 10:00:00,150.36,150.74,150.14,150.74,34800.0,120.7884,121.0936,120.6116,121.0936,34800.0
2013-05-23 10:10:00,150.74,151.08,150.74,150.96,82050.0,121.0936,121.3668,121.0936,121.2704,82050.0
2013-05-23 10:20:00,150.88,151.14,150.88,150.96,47300.0,121.2061,121.415,121.2061,121.2704,47300.0
2013-05-23 10:30:00,150.96,151.08,150.78,150.8,25350.0,121.2704,121.3668,121.1258,121.1418,25350.0
2013-05-23 10:40:00,150.82,150.84,150.56,150.64,5850.0,121.1579,121.174,120.949,121.0133,5850.0
2013-05-23 10:50:00,150.62,150.9,150.62,150.64,21750.0,120.9972,121.2222,120.9972,121.0133,21750.0
2013-05-23 11:00:00,150.68,151.16,150.68,151.14,15850.0,121.0454,121.431,121.0454,121.415,15850.0
2013-05-23 11:10:00,151.12,151.34,151.12,151.28,12250.0,121.3989,121.5756,121.3989,121.5274,12250.0
2013-05-23 11:20:00,151.32,151.54,151.22,151.26,11400.0,121.5596,121.7363,121.4792,121.5114,11400.0
2013-05-23 11:30:00,151.22,151.44,151.2,151.4,9250.0,121.4792,121.656,121.4632,121.6238,9250.0
2013-05-23 11:40:00,151.38,151.38,151.2,151.34,5250.0,121.6078,121.6078,121.4632,121.5756,5250.0
2013-05-23 11:50:00,151.4,151.5,151.26,151.36,5450.0,121.6238,121.7042,121.5114,121.5917,5450.0
2013-05-23 12:00:00,151.38,151.68,151.38,151.62,11150.0,121.6078,121.8488,121.6078,121.8006,11150.0
2013-05-23 12:10:00,151.64,151.78,151.6,151.64,7050.0,121.8166,121.9291,121.7845,121.8166,7050.0
2013-05-23 12:20:00,151.68,151.74,151.52,151.52,2900.0,121.8488,121.897,121.7202,121.7202,2900.0
2013-05-23 12:30:00,151.52,151.54,151.32,151.32,37450.0,121.7202,121.7363,121.5596,121.5596,37450.0
2013-05-23 12:40:00,151.34,151.42,151.24,151.42,19950.0,121.5756,121.6399,121.4953,121.6399,19950.0
2013-05-23 12:50:00,151.4,151.54,151.34,151.38,1950.0,121.6238,121.7363,121.5756,121.6078,1950.0
2013-05-23 13:00:00,151.38,151.46,151.24,151.28,3050.0,121.6078,121.672,121.4953,121.5274,3050.0
2013-05-23 13:10:00,151.28,151.36,151.24,151.28,2500.0,121.5274,121.5917,121.4953,121.5274,2500.0
2013-05-23 13:20:00,151.24,151.26,151.0,151.06,21100.0,121.4953,121.5114,121.3025,121.3507,21100.0
2013-05-23 13:30:00,151.06,151.28,151.06,151.26,48800.0,121.3507,121.5274,121.3507,121.5114,48800.0
2013-05-23 13:40:00,151.24,151.26,150.96,151.06,12400.0,121.4953,121.5114,121.2704,121.3507,12400.0
2013-05-23 13:50:00,151.12,151.48,151.06,151.48,11650.0,121.3989,121.6881,121.3507,121.6881,11650.0
2013-05-23 14:00:00,151.4,151.64,151.34,151.62,11500.0,121.6238,121.8166,121.5756,121.8006,11500.0
2013-05-23 14:10:00,151.58,151.72,151.54,151.7,14950.0,121.7684,121.8809,121.7363,121.8648,14950.0
2013-05-23 14:20:00,151.7,151.74,151.6,151.6,35150.0,121.8648,121.897,121.7845,121.7845,35150.0
2013-05-23 14:30:00,151.56,151.56,151.32,151.48,10750.0,121.7524,121.7524,121.5596,121.6881,10750.0
2013-05-23 14:40:00,151.52,151.88,151.52,151.84,42600.0,121.7202,122.0094,121.7202,121.9773,42600.0
2013-05-23 14:50:00,151.86,151.92,151.62,151.68,45750.0,121.9934,122.0416,121.8006,121.8488,45750.0
2013-05-23 15:00:00,151.7,151.78,151.54,151.66,47950.0,121.8648,121.9291,121.7363,121.8327,47950.0
2013-05-23 15:10:00,151.66,151.84,151.46,151.48,72600.0,121.8327,121.9773,121.672,121.6881,72600.0
2013-05-23 15:20:00,151.44,151.58,151.34,151.56,48150.0,121.656,121.7684,121.5756,121.7524,48150.0
2013-05-23 15:30:00,151.56,151.68,151.4,151.4,61800.0,121.7524,121.8488,121.6238,121.6238,61800.0
2013-05-23 15:40:00,151.4,151.56,151.28,151.3,54250.0,121.6238,121.7524,121.5274,121.5435,54250.0
2013-05-23 15:50:00,151.3,151.62,151.3,151.48,63450.0,121.5435,121.8006,121.5435,121.6881,63450.0
2013-05-24 09:30:00,150.6,150.86,150.42,150.84,31900.0,120.9812,121.19,120.8366,121.174,31900.0
2013-05-24 09:40:00,150.74,150.84,150.54,150.56,16000.0,121.0936,121.174,120.933,120.949,16000.0
2013-05-24 09:50:00,150.58,150.62,150.36,150.48,105200.0,120.9651,120.9972,120.7884,120.8848,105200.0
2013-05-24 10:00:00,150.46,150.46,150.2,150.44,24550.0,120.8687,120.8687,120.6598,120.8526,24550.0
2013-05-24 10:10:00,150.38,150.48,150.24,150.4,15150.0,120.8044,120.8848,120.692,120.8205,15150.0
2013-05-24 10:20:00,150.38,150.44,150.24,150.42,40850.0,120.8044,120.8526,120.692,120.8366,40850.0
2013-05-24 10:30:00,150.44,150.64,150.38,150.6,46500.0,120.8526,121.0133,120.8044,120.9812,46500.0
2013-05-24 10:40:00,150.6,150.62,150.42,150.46,12150.0,120.9812,120.9972,120.8366,120.8687,12150.0
2013-05-24 10:50:00,150.44,150.74,150.42,150.74,20850.0,120.8526,121.0936,120.8366,121.0936,20850.0
2013-05-24 11:00:00,150.72,150.82,150.54,150.78,15250.0,121.0776,121.1579,120.933,121.1258,15250.0
2013-05-24 11:10:00,150.84,150.88,150.72,150.72,14500.0,121.174,121.2061,121.0776,121.0776,14500.0
2013-05-24 11:20:00,150.74,150.78,150.6,150.64,11250.0,121.0936,121.1258,120.9812,121.0133,11250.0
2013-05-24 11:30:00,150.58,150.84,150.58,150.84,9100.0,120.9651,121.174,120.9651,121.174,9100.0
2013-05-24 11:40:00,150.88,150.96,150.86,150.88,6650.0,121.2061,121.2704,121.19,121.2061,6650.0
2013-05-24 11:50:00,150.86,150.92,150.78,150.9,9150.0,121.19,121.2382,121.1258,121.2222,9150.0
2013-05-24 12:00:00,150.92,151.02,150.9,151.02,13900.0,121.2382,121.3186,121.2222,121.3186,13900.0
2013-05-24 12:10:00,150.98,151.02,150.9,151.02,15400.0,121.2864,121.3186,121.2222,121.3186,15400.0
2013-05-24 12:20:00,151.02,151.02,150.88,151.0,7050.0,121.3186,121.3186,121.2061,121.3025,7050.0
2013-05-24 12:30:00,151.0,151.0,150.7,150.76,15600.0,121.3025,121.3025,121.0615,121.1097,15600.0
2013-05-24 12:40:00,150.78,150.92,150.76,150.88,4550.0,121.1258,121.2382,121.1097,121.2061,4550.0
2013-05-24 12:50:00,150.94,150.96,150.84,150.86,3500.0,121.2543,121.2704,121.174,121.19,3500.0
2013-05-24 13:00:00,150.86,151.06,150.86,151.06,4900.0,121.19,121.3507,121.19,121.3507,4900.0
2013-05-24 13:10:00,151.04,151.18,150.98,151.16,9000.0,121.3346,121.4471,121.2864,121.431,9000.0
2013-05-24 13:20:00,151.18,151.2,151.14,151.18,6500.0,121.4471,121.4632,121.415,121.4471,6500.0
2013-05-24 13:30:00,151.18,151.22,151.1,151.1,6950.0,121.4471,121.4792,121.3828,121.3828,6950.0
2013-05-24 13:40:00,151.1,151.14,151.02,151.1,12500.0,121.3828,121.415,121.3186,121.3828,12500.0
2013-05-24 13:50:00,151.1,151.18,151.04,151.14,10450.0,121.3828,121.4471,121.3346,121.415,10450.0
2013-05-24 14:00:00,151.14,151.16,151.08,151.12,19900.0,121.415,121.431,121.3668,121.3989,19900.0
2013-05-24 14:10:00,151.14,151.4,151.12,151.38,12650.0,121.415,121.6238,121.3989,121.6078,12650.0
2013-05-24 14:20:00,151.36,151.38,151.26,151.28,3500.0,121.5917,121.6078,121.5114,121.5274,3500.0
2013-05-24 14:30:00,151.3,151.3,151.14,151.18,8000.0,121.5435,121.5435,121.415,121.4471,8000.0
2013-05-24 14:40:00,151.16,151.28,151.14,151.28,4750.0,121.431,121.5274,121.415,121.5274,4750.0
2013-05-24 14:50:00,151.24,151.32,151.18,151.26,12850.0,121.4953,121.5596,121.4471,121.5114,12850.0
2013-05-24 15:00:00,151.24,151.34,151.22,151.32,4850.0,121.4953,121.5756,121.4792,121.5596,4850.0
2013-05-24 15:10:00,151.3,151.36,151.18,151.18,13450.0,121.5435,121.5917,121.4471,121.4471,13450.0
2013-05-24 15:20:00,151.2,151.28,151.16,151.2,15350.0,121.4632,121.5274,121.431,121.4632,15350.0
2013-05-24 15:30:00,151.18,151.2,150.94,150.96,14000.0,121.4471,121.4632,121.2543,121.2704,14000.0
2013-05-24 15:40:00,150.96,151.12,150.96,151.12,16850.0,121.2704,121.3989,121.2704,121.3989,16850.0
2013-05-24 15:50:00,151.08,151.4,151.0,151.38,33950.0,121.3668,121.6238,121.3025,121.6078,33950.0
2013-05-28 09:30:00,153.14,153.22,152.96,152.98,29150.0,123.0216,123.0859,122.877,122.8931,29150.0
2013-05-28 09:40:00,152.98,153.32,152.92,153.3,28050.0,122.8931,123.1662,122.8449,123.1501,28050.0
2013-05-28 09:50:00,153.34,153.4,153.2,153.4,19400.0,123.1823,123.2305,123.0698,123.2305,19400.0
2013-05-28 10:00:00,153.4,153.62,153.32,153.6,34950.0,123.2305,123.4072,123.1662,123.3911,34950.0
2013-05-28 10:10:00,153.6,153.6,153.44,153.56,12550.0,123.3911,123.3911,123.2626,123.359,12550.0
2013-05-28 10:20:00,153.58,153.68,153.58,153.64,15850.0,123.3751,123.4554,123.3751,123.4233,15850.0
2013-05-28 10:30:00,153.6,153.62,153.44,153.44,4400.0,123.3911,123.4072,123.2626,123.2626,4400.0
2013-05-28 10:40:00,153.4,153.46,153.26,153.42,7900.0,123.2305,123.2787,123.118,123.2465,7900.0
2013-05-28 10:50:00,153.42,153.44,153.22,153.28,9050.0,123.2465,123.2626,123.0859,123.1341,9050.0
2013-05-28 11:00:00,153.28,153.32,153.04,153.06,105700.0,123.1341,123.1662,122.9413,122.9573,105700.0
2013-05-28 11:10:00,153.04,153.24,153.0,153.2,17100.0,122.9413,123.1019,122.9091,123.0698,17100.0
2013-05-28 11:20:00,153.18,153.24,153.1,153.2,16050.0,123.0537,123.1019,122.9895,123.0698,16050.0
2013-05-28 11:30:00,153.2,153.22,152.92,152.98,5850.0,123.0698,123.0859,122.8449,122.8931,5850.0
2013-05-28 11:40:00,152.96,153.04,152.9,152.96,11500.0,122.877,122.9413,122.8288,122.877,11500.0
2013-05-28 11:50:00,152.98,153.08,152.76,152.76,11500.0,122.8931,122.9734,122.7163,122.7163,11500.0
2013-05-28 12:00:00,152.74,152.92,152.72,152.92,11350.0,122.7003,122.8449,122.6842,122.8449,11350.0
2013-05-28 12:10:00,152.94,152.96,152.78,152.88,11750.0,122.8609,122.877,122.7324,122.8127,11750.0
2013-05-28 12:20:00,152.9,152.94,152.82,152.86,10350.0,122.8288,122.8609,122.7645,122.7967,10350.0
2013-05-28 12:30:00,152.84,152.84,152.7,152.82,6200.0,122.7806,122.7806,122.6681,122.7645,6200.0
2013-05-28 12:40:00,152.88,152.94,152.82,152.84,4650.0,122.8127,122.8609,122.7645,122.7806,4650.0
2013-05-28 12:50:00,152.84,152.84,152.72,152.84,7650.0,122.7806,122.7806,122.6842,122.7806,7650.0
2013-05-28 13:00:00,152.82,152.98,152.8,152.82,4600.0,122.7645,122.8931,122.7485,122.7645,4600.0
2013-05-28 13:10:00,152.84,152.86,152.76,152.84,6800.0,122.7806,122.7967,122.7163,122.7806,6800.0
2013-05-28 13:20:00,152.82,152.82,152.58,152.6,6450.0,122.7645,122.7645,122.5717,122.5878,6450.0
2013-05-28 13:30:00,152.62,152.62,152.44,152.54,5950.0,122.6039,122.6039,122.4593,122.5396,5950.0
2013-05-28 13:40:00,152.44,152.46,152.22,152.3,5250.0,122.4593,122.4753,122.2826,122.3468,5250.0
2013-05-28 13:50:00,152.26,152.3,152.08,152.16,11650.0,122.3147,122.3468,122.1701,122.2344,11650.0
2013-05-28 14:00:00,152.16,152.2,151.96,152.16,10850.0,122.2344,122.2665,122.0737,122.2344,10850.0
2013-05-28 14:10:00,152.08,152.22,151.94,152.2,13300.0,122.1701,122.2826,122.0576,122.2665,13300.0
2013-05-28 14:20:00,152.2,152.24,152.08,152.18,3450.0,122.2665,122.2986,122.1701,122.2504,3450.0
2013-05-28 14:30:00,152.08,152.18,151.88,151.9,6600.0,122.1701,122.2504,122.0094,122.0255,6600.0
2013-05-28 14:40:00,151.9,152.22,151.9,152.18,6650.0,122.0255,122.2826,122.0255,122.2504,6650.0
2013-05-28 14:50:00,152.24,152.36,152.22,152.26,3950.0,122.2986,122.395,122.2826,122.3147,3950.0
2013-05-28 15:00:00,152.28,152.38,152.16,152.3,8500.0,122.3307,122.4111,122.2344,122.3468,8500.0
2013-05-28 15:10:00,152.32,152.42,152.18,152.32,7050.0,122.3629,122.4432,122.2504,122.3629,7050.0
2013-05-28 15:20:00,152.42,152.42,152.26,152.26,5250.0,122.4432,122.4432,122.3147,122.3147,5250.0
2013-05-28 15:30:00,152.32,152.58,152.3,152.56,9050.0,122.3629,122.5717,122.3468,122.5557,9050.0
2013-05-28 15:40:00,152.54,152.62,152.42,152.52,20300.0,122.5396,122.6039,122.4432,122.5235,20300.0
2013-05-28 15:50:00,152.52,152.52,152.34,152.34,24400.0,122.5235,122.5235,122.3789,122.3789,24400.0
2013-05-29 09:30:00,151.5,151.66,151.24,151.46,22300.0,121.7042,121.8327,121.4953,121.672,22300.0
2013-05-29 09:40:00,151.46,151.52,151.06,151.34,21500.0,121.672,121.7202,121.3507,121.5756,21500.0
2013-05-29 09:50:00,151.36,151.48,151.32,151.44,17300.0,121.5917,121.6881,121.5596,121.656,17300.0
2013-05-29 10:00:00,151.4,151.76,151.36,151.48,31150.0,121.6238,121.913,121.5917,121.6881,31150.0
2013-05-29 10:10:00,151.48,151.68,151.46,151.64,43650.0,121.6881,121.8488,121.672,121.8166,43650.0
2013-05-29 10:20:00,151.64,151.64,151.06,151.16,22550.0,121.8166,121.8166,121.3507,121.431,22550.0
2013-05-29 10:30:00,151.12,151.28,151.06,151.2,52700.0,121.3989,121.5274,121.3507,121.4632,52700.0
2013-05-29 10:40:00,151.2,151.22,150.7,150.72,39550.0,121.4632,121.4792,121.0615,121.0776,39550.0
2013-05-29 10:50:00,150.74,150.92,150.68,150.68,23400.0,121.0936,121.2382,121.0454,121.0454,23400.0
2013-05-29 11:00:00,150.68,150.74,150.52,150.54,53000.0,121.0454,121.0936,120.9169,120.933,53000.0
2013-05-29 11:10:00,150.62,150.82,150.6,150.76,54050.0,120.9972,121.1579,120.9812,121.1097,54050.0
2013-05-29 11:20:00,150.8,150.98,150.74,150.92,15200.0,121.1418,121.2864,121.0936,121.2382,15200.0
2013-05-29 11:30:00,150.96,151.12,150.92,150.98,16150.0,121.2704,121.3989,121.2382,121.2864,16150.0
2013-05-29 11:40:00,150.96,151.22,150.9,151.18,13150.0,121.2704,121.4792,121.2222,121.4471,13150.0
2013-05-29 11:50:00,151.16,151.28,151.08,151.22,20650.0,121.431,121.5274,121.3668,121.4792,20650.0
2013-05-29 12:00:00,151.26,151.32,151.02,151.04,15200.0,121.5114,121.5596,121.3186,121.3346,15200.0
2013-05-29 12:10:00,151.0,151.28,151.0,151.26,50700.0,121.3025,121.5274,121.3025,121.5114,50700.0
2013-05-29 12:20:00,151.24,151.26,150.96,151.02,19850.0,121.4953,121.5114,121.2704,121.3186,19850.0
2013-05-29 12:30:00,151.04,151.12,150.9,151.0,8250.0,121.3346,121.3989,121.2222,121.3025,8250.0
2013-05-29 12:40:00,151.0,151.06,150.82,150.82,14800.0,121.3025,121.3507,121.1579,121.1579,14800.0
2013-05-29 12:50:00,150.84,150.88,150.74,150.8,13650.0,121.174,121.2061,121.0936,121.1418,13650.0
2013-05-29 13:00:00,150.8,150.94,150.8,150.92,17350.0,121.1418,121.2543,121.1418,121.2382,17350.0
2013-05-29 13:10:00,150.88,150.92,150.7,150.9,9750.0,121.2061,121.2382,121.0615,121.2222,9750.0
2013-05-29 13:20:00,150.94,151.22,150.92,151.22,17150.0,121.2543,121.4792,121.2382,121.4792,17150.0
2013-05-29 13:30:00,151.22,151.4,151.12,151.4,11000.0,121.4792,121.6238,121.3989,121.6238,11000.0
2013-05-29 13:40:00,151.42,151.56,151.4,151.5,12500.0,121.6399,121.7524,121.6238,121.7042,12500.0
2013-05-29 13:50:00,151.54,151.7,151.46,151.7,8850.0,121.7363,121.8648,121.672,121.8648,8850.0
2013-05-29 14:00:00,151.62,151.8,151.54,151.72,9850.0,121.8006,121.9452,121.7363,121.8809,9850.0
2013-05-29 14:10:00,151.7,151.84,151.7,151.7,10000.0,121.8648,121.9773,121.8648,121.8648,10000.0
2013-05-29 14:20:00,151.72,151.78,151.56,151.6,10500.0,121.8809,121.9291,121.7524,121.7845,10500.0
2013-05-29 14:30:00,151.58,151.62,151.48,151.58,10750.0,121.7684,121.8006,121.6881,121.7684,10750.0
2013-05-29 14:40:00,151.56,151.72,151.48,151.58,8700.0,121.7524,121.8809,121.6881,121.7684,8700.0
2013-05-29 14:50:00,151.58,151.64,151.44,151.44,15100.0,121.7684,121.8166,121.656,121.656,15100.0
2013-05-29 15:00:00,151.4,151.48,151.32,151.44,10650.0,121.6238,121.6881,121.5596,121.656,10650.0
2013-05-29 15:10:00,151.44,151.58,151.42,151.52,11700.0,121.656,121.7684,121.6399,121.7202,11700.0
2013-05-29 15:20:00,151.5,151.68,151.48,151.68,16750.0,121.7042,121.8488,121.6881,121.8488,16750.0
2013-05-29 15:30:00,151.68,151.74,151.56,151.58,12500.0,121.8488,121.897,121.7524,121.7684,12500.0
2013-05-29 15:40:00,151.58,151.6,151.34,151.4,14150.0,121.7684,121.7845,121.5756,121.6238,14150.0
2013-05-29 15:50:00,151.42,151.44,151.24,151.32,54850.0,121.6399,121.656,121.4953,121.5596,54850.0
2013-05-30 09:30:00,151.42,151.66,151.36,151.58,37700.0,121.6399,121.8327,121.5917,121.7684,37700.0
2013-05-30 09:40:00,151.64,152.28,151.64,152.18,21450.0,121.8166,122.3307,121.8166,122.2504,21450.0
2013-05-30 09:50:00,152.26,152.32,152.18,152.22,10850.0,122.3147,122.3629,122.2504,122.2826,10850.0
2013-05-30 10:00:00,152.22,152.36,151.94,151.94,19100.0,122.2826,122.395,122.0576,122.0576,19100.0
2013-05-30 10:10:00,151.96,152.12,151.88,151.92,18850.0,122.0737,122.2022,122.0094,122.0416,18850.0
2013-05-30 10:20:00,152.0,152.04,151.9,151.96,4850.0,122.1058,122.138,122.0255,122.0737,4850.0
2013-05-30 10:30:00,151.98,152.12,151.94,152.08,8750.0,122.0898,122.2022,122.0576,122.1701,8750.0
2013-05-30 10:40:00,152.08,152.2,152.08,152.14,8300.0,122.1701,122.2665,122.1701,122.2183,8300.0
2013-05-30 10:50:00,152.1,152.22,152.02,152.2,5750.0,122.1862,122.2826,122.1219,122.2665,5750.0
2013-05-30 11:00:00,152.24,152.24,151.98,152.0,6550.0,122.2986,122.2986,122.0898,122.1058,6550.0
2013-05-30 11:10:00,152.04,152.1,151.84,151.84,6550.0,122.138,122.1862,121.9773,121.9773,6550.0
2013-05-30 11:20:00,151.88,152.02,151.88,152.02,3550.0,122.0094,122.1219,122.0094,122.1219,3550.0
2013-05-30 11:30:00,152.06,152.14,152.06,152.12,4550.0,122.154,122.2183,122.154,122.2022,4550.0
2013-05-30 11:40:00,152.14,152.2,152.12,152.12,3650.0,122.2183,122.2665,122.2022,122.2022,3650.0
2013-05-30 11:50:00,152.14,152.3,152.14,152.3,7550.0,122.2183,122.3468,122.2183,122.3468,7550.0
2013-05-30 12:00:00,152.28,152.44,152.24,152.24,14150.0,122.3307,122.4593,122.2986,122.2986,14150.0
2013-05-30 12:10:00,152.2,152.28,152.16,152.22,5350.0,122.2665,122.3307,122.2344,122.2826,5350.0
2013-05-30 12:20:00,152.22,152.22,152.16,152.22,3050.0,122.2826,122.2826,122.2344,122.2826,3050.0
2013-05-30 12:30:00,152.16,152.2,152.08,152.08,3500.0,122.2344,122.2665,122.1701,122.1701,3500.0
2013-05-30 12:40:00,152.08,152.14,152.06,152.14,3500.0,122.1701,122.2183,122.154,122.2183,3500.0
2013-05-30 12:50:00,152.14,152.22,152.04,152.22,46900.0,122.2183,122.2826,122.138,122.2826,46900.0
2013-05-30 13:00:00,152.26,152.26,152.14,152.14,4400.0,122.3147,122.3147,122.2183,122.2183,4400.0
2013-05-30 13:10:00,152.14,152.22,152.08,152.2,50500.0,122.2183,122.2826,122.1701,122.2665,50500.0
2013-05-30 13:20:00,152.2,152.3,152.18,152.3,7400.0,122.2665,122.3468,122.2504,122.3468,7400.0
2013-05-30 13:30:00,152.32,152.4,152.28,152.4,4600.0,122.3629,122.4271,122.3307,122.4271,4600.0
2013-05-30 13:40:00,152.38,152.4,152.34,152.4,1200.0,122.4111,122.4271,122.3789,122.4271,1200.0
2013-05-30 13:50:00,152.38,152.44,152.34,152.4,6550.0,122.4111,122.4593,122.3789,122.4271,6550.0
2013-05-30 14:00:00,152.38,152.48,152.3,152.3,7850.0,122.4111,122.4914,122.3468,122.3468,7850.0
2013-05-30 14:10:00,152.28,152.36,152.28,152.32,3850.0,122.3307,122.395,122.3307,122.3629,3850.0
2013-05-30 14:20:00,152.36,152.52,152.36,152.5,5100.0,122.395,122.5235,122.395,122.5075,5100.0
2013-05-30 14:30:00,152.52,152.54,152.4,152.44,5350.0,122.5235,122.5396,122.4271,122.4593,5350.0
2013-05-30 14:40:00,152.46,152.48,152.4,152.46,5450.0,122.4753,122.4914,122.4271,122.4753,5450.0
2013-05-30 14:50:00,152.48,152.58,152.48,152.5,12500.0,122.4914,122.5717,122.4914,122.5075,12500.0
2013-05-30 15:00:00,152.52,152.52,152.44,152.48,6350.0,122.5235,122.5235,122.4593,122.4914,6350.0
2013-05-30 15:10:00,152.5,152.5,152.38,152.44,8800.0,122.5075,122.5075,122.4111,122.4593,8800.0
2013-05-30 15:20:00,152.44,152.48,152.18,152.18,16150.0,122.4593,122.4914,122.2504,122.2504,16150.0
2013-05-30 15:30:00,152.18,152.24,152.1,152.16,7450.0,122.2504,122.2986,122.1862,122.2344,7450.0
2013-05-30 15:40:00,152.18,152.24,152.0,152.04,10000.0,122.2504,122.2986,122.1058,122.138,10000.0
2013-05-30 15:50:00,152.0,152.02,151.88,151.9,23300.0,122.1058,122.1219,122.0094,122.0255,23300.0
2013-05-31 09:30:00,151.44,151.64,151.26,151.64,22450.0,121.656,121.8166,121.5114,121.8166,22450.0
2013-05-31 09:40:00,151.6,151.94,151.6,151.88,41800.0,121.7845,122.0576,121.7845,122.0094,41800.0
2013-05-31 09:50:00,151.9,151.98,151.62,151.62,7350.0,122.0255,122.0898,121.8006,121.8006,7350.0
2013-05-31 10:00:00,151.72,151.86,151.38,151.4,14900.0,121.8809,121.9934,121.6078,121.6238,14900.0
2013-05-31 10:10:00,151.4,151.48,151.3,151.48,10550.0,121.6238,121.6881,121.5435,121.6881,10550.0
2013-05-31 10:20:00,151.46,151.52,151.38,151.48,13450.0,121.672,121.7202,121.6078,121.6881,13450.0
2013-05-31 10:30:00,151.46,151.84,151.46,151.82,10600.0,121.672,121.9773,121.672,121.9612,10600.0
2013-05-31 10:40:00,151.74,151.78,151.62,151.72,9050.0,121.897,121.9291,121.8006,121.8809,9050.0
2013-05-31 10:50:00,151.74,151.74,151.5,151.6,14200.0,121.897,121.897,121.7042,121.7845,14200.0
2013-05-31 11:00:00,151.58,152.06,151.56,152.04,23300.0,121.7684,122.154,121.7524,122.138,23300.0
2013-05-31 11:10:00,152.06,152.28,152.06,152.18,24350.0,122.154,122.3307,122.154,122.2504,24350.0
2013-05-31 11:20:00,152.2,152.24,152.06,152.06,68150.0,122.2665,122.2986,122.154,122.154,68150.0
2013-05-31 11:30:00,151.98,152.14,151.96,152.02,40650.0,122.0898,122.2183,122.0737,122.1219,40650.0
2013-05-31 11:40:00,152.02,152.02,151.92,151.96,4350.0,122.1219,122.1219,122.0416,122.0737,4350.0
2013-05-31 11:50:00,151.94,152.02,151.9,151.9,16350.0,122.0576,122.1219,122.0255,122.0255,16350.0
2013-05-31 12:00:00,151.86,151.86,151.66,151.76,24900.0,121.9934,121.9934,121.8327,121.913,24900.0
2013-05-31 12:10:00,151.76,151.78,151.54,151.66,34650.0,121.913,121.9291,121.7363,121.8327,34650.0
2013-05-31 12:20:00,151.64,151.76,151.6,151.74,8050.0,121.8166,121.913,121.7845,121.897,8050.0
2013-05-31 12:30:00,151.74,151.76,151.64,151.72,4450.0,121.897,121.913,121.8166,121.8809,4450.0
2013-05-31 12:40:00,151.72,151.8,151.66,151.76,9300.0,121.8809,121.9452,121.8327,121.913,9300.0
2013-05-31 12:50:00,151.8,151.8,151.66,151.66,6300.0,121.9452,121.9452,121.8327,121.8327,6300.0
2013-05-31 13:00:00,151.68,151.9,151.66,151.86,17550.0,121.8488,122.0255,121.8327,121.9934,17550.0
2013-05-31 13:10:00,151.88,151.88,151.76,151.78,105400.0,122.0094,122.0094,121.913,121.9291,105400.0
2013-05-31 13:20:00,151.8,151.84,151.76,151.8,20750.0,121.9452,121.9773,121.913,121.9452,20750.0
2013-05-31 13:30:00,151.8,151.8,151.64,151.66,9250.0,121.9452,121.9452,121.8166,121.8327,9250.0
2013-05-31 13:40:00,151.6,151.68,151.58,151.64,2850.0,121.7845,121.8488,121.7684,121.8166,2850.0
2013-05-31 13:50:00,151.62,151.68,151.52,151.62,13200.0,121.8006,121.8488,121.7202,121.8006,13200.0
2013-05-31 14:00:00,151.62,151.64,151.52,151.6,4750.0,121.8006,121.8166,121.7202,121.7845,4750.0
2013-05-31 14:10:00,151.6,151.6,151.3,151.42,3550.0,121.7845,121.7845,121.5435,121.6399,3550.0
2013-05-31 14:20:00,151.4,151.42,151.34,151.34,8600.0,121.6238,121.6399,121.5756,121.5756,8600.0
2013-05-31 14:30:00,151.34,151.34,151.04,151.08,18350.0,121.5756,121.5756,121.3346,121.3668,18350.0
2013-05-31 14:40:00,151.04,151.12,150.96,150.98,11500.0,121.3346,121.3989,121.2704,121.2864,11500.0
2013-05-31 14:50:00,150.98,151.02,150.8,150.8,5150.0,121.2864,121.3186,121.1418,121.1418,5150.0
2013-05-31 15:00:00,150.8,151.04,150.74,151.0,10300.0,121.1418,121.3346,121.0936,121.3025,10300.0
2013-05-31 15:10:00,151.0,151.1,150.9,151.0,11150.0,121.3025,121.3828,121.2222,121.3025,11150.0
2013-05-31 15:20:00,151.02,151.2,150.86,150.86,18350.0,121.3186,121.4632,121.19,121.19,18350.0
2013-05-31 15:30:00,150.86,150.9,150.54,150.7,30050.0,121.19,121.2222,120.933,121.0615,30050.0
2013-05-31 15:40:00,150.7,150.78,150.5,150.5,25400.0,121.0615,121.1258,120.9008,120.9008,25400.0
2013-05-31 15:50:00,150.48,150.48,149.68,149.68,65000.0,120.8848,120.8848,120.2421,120.2421,65000.0
2013-06-03 09:30:00,150.06,150.1,149.8,149.8,23950.0,120.5474,120.5795,120.3385,120.3385,23950.0
2013-06-03 09:40:00,149.8,149.92,149.46,149.66,86600.0,120.3385,120.4349,120.0654,120.226,86600.0
2013-06-03 09:50:00,149.64,149.98,149.62,149.76,22600.0,120.21,120.4831,120.1939,120.3064,22600.0
2013-06-03 10:00:00,149.7,150.08,149.34,150.04,57050.0,120.2582,120.5634,119.969,120.5313,57050.0
2013-06-03 10:10:00,150.04,150.3,149.96,150.18,29300.0,120.5313,120.7402,120.467,120.6438,29300.0
2013-06-03 10:20:00,150.26,150.32,149.84,149.9,30750.0,120.708,120.7562,120.3706,120.4188,30750.0
2013-06-03 10:30:00,149.92,149.92,149.46,149.56,59450.0,120.4349,120.4349,120.0654,120.1457,59450.0
2013-06-03 10:40:00,149.54,149.54,149.16,149.48,27750.0,120.1296,120.1296,119.8244,120.0814,27750.0
2013-06-03 10:50:00,149.48,149.72,149.48,149.58,9200.0,120.0814,120.2742,120.0814,120.1618,9200.0
2013-06-03 11:00:00,149.62,149.64,149.34,149.54,11700.0,120.1939,120.21,119.969,120.1296,11700.0
2013-06-03 11:10:00,149.56,149.58,149.18,149.32,18900.0,120.1457,120.1618,119.8404,119.9529,18900.0
2013-06-03 11:20:00,149.38,149.42,148.96,149.02,59150.0,120.0011,120.0332,119.6637,119.7119,59150.0
2013-06-03 11:30:00,149.04,149.22,148.96,149.12,15600.0,119.728,119.8726,119.6637,119.7922,15600.0
2013-06-03 11:40:00,149.02,149.4,149.0,149.34,13550.0,119.7119,120.0172,119.6958,119.969,13550.0
2013-06-03 11:50:00,149.34,149.42,149.24,149.38,13050.0,119.969,120.0332,119.8886,120.0011,13050.0
2013-06-03 12:00:00,149.38,149.52,149.14,149.42,9150.0,120.0011,120.1136,119.8083,120.0332,9150.0
2013-06-03 12:10:00,149.44,149.56,149.28,149.32,9750.0,120.0493,120.1457,119.9208,119.9529,9750.0
2013-06-03 12:20:00,149.32,149.46,149.24,149.36,12050.0,119.9529,120.0654,119.8886,119.985,12050.0
2013-06-03 12:30:00,149.4,149.48,149.18,149.3,9950.0,120.0172,120.0814,119.8404,119.9368,9950.0
2013-06-03 12:40:00,149.26,149.58,149.24,149.58,8150.0,119.9047,120.1618,119.8886,120.1618,8150.0
2013-06-03 12:50:00,149.56,149.58,149.36,149.48,8550.0,120.1457,120.1618,119.985,120.0814,8550.0
2013-06-03 13:00:00,149.5,149.7,149.4,149.68,5050.0,120.0975,120.2582,120.0172,120.2421,5050.0
2013-06-03 13:10:00,149.72,149.72,149.52,149.62,5000.0,120.2742,120.2742,120.1136,120.1939,5000.0
2013-06-03 13:20:00,149.64,149.64,149.4,149.48,3150.0,120.21,120.21,120.0172,120.0814,3150.0
2013-06-03 13:30:00,149.48,149.52,149.34,149.42,4600.0,120.0814,120.1136,119.969,120.0332,4600.0
2013-06-03 13:40:00,149.42,149.5,149.36,149.5,4150.0,120.0332,120.0975,119.985,120.0975,4150.0
2013-06-03 13:50:00,149.52,149.7,149.52,149.6,11400.0,120.1136,120.2582,120.1136,120.1778,11400.0
2013-06-03 14:00:00,149.6,149.92,149.54,149.86,34850.0,120.1778,120.4349,120.1296,120.3867,34850.0
2013-06-03 14:10:00,149.86,149.88,149.68,149.72,47700.0,120.3867,120.4028,120.2421,120.2742,47700.0
2013-06-03 14:20:00,149.74,149.86,149.68,149.7,38750.0,120.2903,120.3867,120.2421,120.2582,38750.0
2013-06-03 14:30:00,149.68,149.8,149.62,149.74,11850.0,120.2421,120.3385,120.1939,120.2903,11850.0
2013-06-03 14:40:00,149.74,150.04,149.74,149.86,10500.0,120.2903,120.5313,120.2903,120.3867,10500.0
2013-06-03 14:50:00,149.88,150.1,149.84,149.9,28900.0,120.4028,120.5795,120.3706,120.4188,28900.0
2013-06-03 15:00:00,149.92,150.06,149.9,149.92,13600.0,120.4349,120.5474,120.4188,120.4349,13600.0
2013-06-03 15:10:00,149.96,150.0,149.82,149.88,17650.0,120.467,120.4992,120.3546,120.4028,17650.0
2013-06-03 15:20:00,149.88,150.12,149.88,150.08,10150.0,120.4028,120.5956,120.4028,120.5634,10150.0
2013-06-03 15:30:00,150.1,150.2,149.98,150.12,16200.0,120.5795,120.6598,120.4831,120.5956,16200.0
2013-06-03 15:40:00,150.16,150.48,150.16,150.34,34150.0,120.6277,120.8848,120.6277,120.7723,34150.0
2013-06-03 15:50:00,150.36,150.6,150.26,150.56,52500.0,120.7884,120.9812,120.708,120.949,52500.0
2013-06-04 09:30:00,150.58,151.08,150.46,150.9,39650.0,120.9651,121.3668,120.8687,121.2222,39650.0
2013-06-04 09:40:00,150.9,151.1,150.9,151.04,97950.0,121.2222,121.3828,121.2222,121.3346,97950.0
2013-06-04 09:50:00,151.02,151.04,150.9,150.96,15950.0,121.3186,121.3346,121.2222,121.2704,15950.0
2013-06-04 10:00:00,150.96,151.02,150.78,150.82,9500.0,121.2704,121.3186,121.1258,121.1579,9500.0
2013-06-04 10:10:00,150.82,150.98,150.72,150.78,29450.0,121.1579,121.2864,121.0776,121.1258,29450.0
2013-06-04 10:20:00,150.78,151.02,150.72,151.02,13400.0,121.1258,121.3186,121.0776,121.3186,13400.0
2013-06-04 10:30:00,151.02,151.22,150.96,151.06,54300.0,121.3186,121.4792,121.2704,121.3507,54300.0
2013-06-04 10:40:00,151.06,151.08,150.96,150.98,31800.0,121.3507,121.3668,121.2704,121.2864,31800.0
2013-06-04 10:50:00,150.98,150.98,150.54,150.54,18500.0,121.2864,121.2864,120.933,120.933,18500.0
2013-06-04 11:00:00,150.48,150.54,150.38,150.46,6000.0,120.8848,120.933,120.8044,120.8687,6000.0
2013-06-04 11:10:00,150.48,150.62,150.46,150.52,13450.0,120.8848,120.9972,120.8687,120.9169,13450.0
2013-06-04 11:20:00,150.52,150.7,150.5,150.62,17850.0,120.9169,121.0615,120.9008,120.9972,17850.0
2013-06-04 11:30:00,150.64,150.64,150.42,150.54,5600.0,121.0133,121.0133,120.8366,120.933,5600.0
2013-06-04 11:40:00,150.54,150.74,150.48,150.66,9000.0,120.933,121.0936,120.8848,121.0294,9000.0
2013-06-04 11:50:00,150.66,150.76,150.58,150.7,10250.0,121.0294,121.1097,120.9651,121.0615,10250.0
2013-06-04 12:00:00,150.68,150.68,150.28,150.42,26350.0,121.0454,121.0454,120.7241,120.8366,26350.0
2013-06-04 12:10:00,150.4,150.52,150.14,150.22,59350.0,120.8205,120.9169,120.6116,120.6759,59350.0
2013-06-04 12:20:00,150.22,150.3,150.06,150.06,86350.0,120.6759,120.7402,120.5474,120.5474,86350.0
2013-06-04 12:30:00,150.04,150.28,150.04,150.22,22900.0,120.5313,120.7241,120.5313,120.6759,22900.0
2013-06-04 12:40:00,150.24,150.26,150.08,150.1,11600.0,120.692,120.708,120.5634,120.5795,11600.0
2013-06-04 12:50:00,150.1,150.28,150.08,150.2,15050.0,120.5795,120.7241,120.5634,120.6598,15050.0
2013-06-04 13:00:00,150.18,150.38,150.12,150.36,21700.0,120.6438,120.8044,120.5956,120.7884,21700.0
2013-06-04 13:10:00,150.36,150.42,150.32,150.38,11400.0,120.7884,120.8366,120.7562,120.8044,11400.0
2013-06-04 13:20:00,150.32,150.36,149.64,149.74,59250.0,120.7562,120.7884,120.21,120.2903,59250.0
2013-06-04 13:30:00,149.72,149.78,149.48,149.58,14400.0,120.2742,120.3224,120.0814,120.1618,14400.0
2013-06-04 13:40:00,149.58,149.68,149.36,149.42,15350.0,120.1618,120.2421,119.985,120.0332,15350.0
2013-06-04 13:50:00,149.46,149.54,149.3,149.52,18450.0,120.0654,120.1296,119.9368,120.1136,18450.0
2013-06-04 14:00:00,149.42,149.56,149.12,149.12,27900.0,120.0332,120.1457,119.7922,119.7922,27900.0
2013-06-04 14:10:00,149.1,149.38,149.04,149.3,13150.0,119.7762,120.0011,119.728,119.9368,13150.0
2013-06-04 14:20:00,149.34,149.44,149.22,149.42,15300.0,119.969,120.0493,119.8726,120.0332,15300.0
2013-06-04 14:30:00,149.48,149.58,149.4,149.58,32500.0,120.0814,120.1618,120.0172,120.1618,32500.0
2013-06-04 14:40:00,149.6,149.68,149.58,149.64,15100.0,120.1778,120.2421,120.1618,120.21,15100.0
2013-06-04 14:50:00,149.66,149.78,149.48,149.56,6100.0,120.226,120.3224,120.0814,120.1457,6100.0
2013-06-04 15:00:00,149.54,149.86,149.46,149.7,19350.0,120.1296,120.3867,120.0654,120.2582,19350.0
2013-06-04 15:10:00,149.76,149.76,149.46,149.58,20300.0,120.3064,120.3064,120.0654,120.1618,20300.0
2013-06-04 15:20:00,149.6,149.76,149.5,149.64,14950.0,120.1778,120.3064,120.0975,120.21,14950.0
2013-06-04 15:30:00,149.68,150.14,149.66,150.1,25250.0,120.2421,120.6116,120.226,120.5795,25250.0
2013-06-04 15:40:00,150.1,150.3,150.04,150.04,22700.0,120.5795,120.7402,120.5313,120.5313,22700.0
2013-06-04 15:50:00,150.06,150.1,149.74,149.76,34950.0,120.5474,120.5795,120.2903,120.3064,34950.0
2013-06-05 09:30:00,149.38,149.44,149.14,149.36,32650.0,120.0011,120.0493,119.8083,119.985,32650.0
2013-06-05 09:40:00,149.22,149.6,149.22,149.54,10150.0,119.8726,120.1778,119.8726,120.1296,10150.0
2013-06-05 09:50:00,149.54,149.54,149.22,149.26,15150.0,120.1296,120.1296,119.8726,119.9047,15150.0
2013-06-05 10:00:00,149.22,149.64,149.2,149.2,32550.0,119.8726,120.21,119.8565,119.8565,32550.0
2013-06-05 10:10:00,149.2,149.24,148.78,148.82,30650.0,119.8565,119.8886,119.5191,119.5512,30650.0
2013-06-05 10:20:00,148.78,149.16,148.78,149.14,16050.0,119.5191,119.8244,119.5191,119.8083,16050.0
2013-06-05 10:30:00,149.12,149.2,148.92,148.98,13050.0,119.7922,119.8565,119.6316,119.6798,13050.0
2013-06-05 10:40:00,149.0,149.08,148.76,148.8,21950.0,119.6958,119.7601,119.503,119.5352,21950.0
2013-06-05 10:50:00,148.72,148.78,148.64,148.72,32850.0,119.4709,119.5191,119.4066,119.4709,32850.0
2013-06-05 11:00:00,148.7,148.72,148.36,148.46,47950.0,119.4548,119.4709,119.1817,119.262,47950.0
2013-06-05 11:10:00,148.4,148.6,148.38,148.52,10600.0,119.2138,119.3745,119.1978,119.3102,10600.0
2013-06-05 11:20:00,148.48,148.64,148.4,148.52,15250.0,119.2781,119.4066,119.2138,119.3102,15250.0
2013-06-05 11:30:00,148.52,148.72,148.36,148.72,13000.0,119.3102,119.4709,119.1817,119.4709,13000.0
2013-06-05 11:40:00,148.68,148.68,148.58,148.6,8800.0,119.4388,119.4388,119.3584,119.3745,8800.0
2013-06-05 11:50:00,148.54,148.6,148.2,148.28,18950.0,119.3263,119.3745,119.0532,119.1174,18950.0
2013-06-05 12:00:00,148.3,148.36,148.1,148.26,10450.0,119.1335,119.1817,118.9728,119.1014,10450.0
2013-06-05 12:10:00,148.24,148.3,148.02,148.08,15550.0,119.0853,119.1335,118.9086,118.9568,15550.0
2013-06-05 12:20:00,148.08,148.28,148.04,148.24,5100.0,118.9568,119.1174,118.9246,119.0853,5100.0
2013-06-05 12:30:00,148.2,148.22,147.94,147.94,26500.0,119.0532,119.0692,118.8443,118.8443,26500.0
2013-06-05 12:40:00,147.94,148.02,147.82,147.88,10450.0,118.8443,118.9086,118.7479,118.7961,10450.0
2013-06-05 12:50:00,147.86,147.94,147.76,147.86,20100.0,118.78,118.8443,118.6997,118.78,20100.0
2013-06-05 13:00:00,147.88,148.18,147.78,148.16,16800.0,118.7961,119.0371,118.7158,119.021,16800.0
2013-06-05 13:10:00,148.18,148.32,148.14,148.28,31700.0,119.0371,119.1496,119.005,119.1174,31700.0
2013-06-05 13:20:00,148.22,148.4,148.2,148.3,15450.0,119.0692,119.2138,119.0532,119.1335,15450.0
2013-06-05 13:30:00,148.36,148.36,148.22,148.34,10950.0,119.1817,119.1817,119.0692,119.1656,10950.0
2013-06-05 13:40:00,148.32,148.52,148.28,148.28,11000.0,119.1496,119.3102,119.1174,119.1174,11000.0
2013-06-05 13:50:00,148.28,148.28,148.06,148.14,14550.0,119.1174,119.1174,118.9407,119.005,14550.0
2013-06-05 14:00:00,148.14,148.24,148.02,148.2,13550.0,119.005,119.0853,118.9086,119.0532,13550.0
2013-06-05 14:10:00,148.16,148.2,148.02,148.08,6900.0,119.021,119.0532,118.9086,118.9568,6900.0
2013-06-05 14:20:00,148.06,148.06,147.66,147.72,20300.0,118.9407,118.9407,118.6194,118.6676,20300.0
2013-06-05 14:30:00,147.72,147.94,147.58,147.86,23650.0,118.6676,118.8443,118.5551,118.78,23650.0
2013-06-05 14:40:00,147.88,148.08,147.84,148.04,23750.0,118.7961,118.9568,118.764,118.9246,23750.0
2013-06-05 14:50:00,148.06,148.18,147.86,148.04,45300.0,118.9407,119.0371,118.78,118.9246,45300.0
2013-06-05 15:00:00,148.02,148.12,147.76,147.76,68300.0,118.9086,118.9889,118.6997,118.6997,68300.0
2013-06-05 15:10:00,147.74,148.1,147.68,148.0,88700.0,118.6836,118.9728,118.6354,118.8925,88700.0
2013-06-05 15:20:00,147.96,148.22,147.72,148.16,116750.0,118.8604,119.0692,118.6676,119.021,116750.0
2013-06-05 15:30:00,148.16,148.32,147.9,148.22,37000.0,119.021,119.1496,118.8122,119.0692,37000.0
2013-06-05 15:40:00,148.16,148.24,148.0,148.12,36400.0,119.021,119.0853,118.8925,118.9889,36400.0
2013-06-05 15:50:00,148.06,148.08,147.66,147.68,96000.0,118.9407,118.9568,118.6194,118.6354,96000.0
2013-06-06 09:30:00,147.66,148.1,147.38,148.06,51550.0,118.6194,118.9728,118.3944,118.9407,51550.0
2013-06-06 09:40:00,148.06,148.18,148.02,148.12,27650.0,118.9407,119.0371,118.9086,118.9889,27650.0
2013-06-06 09:50:00,148.1,148.14,147.78,148.06,11750.0,118.9728,119.005,118.7158,118.9407,11750.0
2013-06-06 10:00:00,148.1,148.3,148.0,148.04,18250.0,118.9728,119.1335,118.8925,118.9246,18250.0
2013-06-06 10:10:00,148.04,148.04,147.66,147.78,79500.0,118.9246,118.9246,118.6194,118.7158,79500.0
2013-06-06 10:20:00,147.82,148.0,147.62,147.78,26100.0,118.7479,118.8925,118.5872,118.7158,26100.0
2013-06-06 10:30:00,147.8,147.96,147.66,147.68,9700.0,118.7318,118.8604,118.6194,118.6354,9700.0
2013-06-06 10:40:00,147.72,147.94,147.62,147.9,12800.0,118.6676,118.8443,118.5872,118.8122,12800.0
2013-06-06 10:50:00,147.94,148.06,147.72,148.06,20350.0,118.8443,118.9407,118.6676,118.9407,20350.0
2013-06-06 11:00:00,148.04,148.08,147.92,148.0,14800.0,118.9246,118.9568,118.8282,118.8925,14800.0
2013-06-06 11:10:00,147.98,148.14,147.98,148.04,27150.0,118.8764,119.005,118.8764,118.9246,27150.0
2013-06-06 11:20:00,148.04,148.08,147.82,147.94,12000.0,118.9246,118.9568,118.7479,118.8443,12000.0
2013-06-06 11:30:00,147.92,148.18,147.84,148.16,13050.0,118.8282,119.0371,118.764,119.021,13050.0
2013-06-06 11:40:00,148.16,148.22,148.08,148.12,28250.0,119.021,119.0692,118.9568,118.9889,28250.0
2013-06-06 11:50:00,148.12,148.14,147.58,147.64,17500.0,118.9889,119.005,118.5551,118.6033,17500.0
2013-06-06 12:00:00,147.64,147.7,147.36,147.4,20150.0,118.6033,118.6515,118.3784,118.4105,20150.0
2013-06-06 12:10:00,147.38,147.5,147.36,147.38,11850.0,118.3944,118.4908,118.3784,118.3944,11850.0
2013-06-06 12:20:00,147.32,147.38,146.76,147.06,62650.0,118.3462,118.3944,117.8964,118.1374,62650.0
2013-06-06 12:30:00,147.12,147.28,146.92,147.22,26100.0,118.1856,118.3141,118.0249,118.2659,26100.0
2013-06-06 12:40:00,147.22,147.3,147.06,147.18,12800.0,118.2659,118.3302,118.1374,118.2338,12800.0
2013-06-06 12:50:00,147.2,147.2,146.9,147.04,23600.0,118.2498,118.2498,118.0088,118.1213,23600.0
2013-06-06 13:00:00,147.08,147.5,147.06,147.44,24750.0,118.1534,118.4908,118.1374,118.4426,24750.0
2013-06-06 13:10:00,147.44,147.72,147.4,147.6,31950.0,118.4426,118.6676,118.4105,118.5712,31950.0
2013-06-06 13:20:00,147.6,147.6,147.26,147.38,24600.0,118.5712,118.5712,118.298,118.3944,24600.0
2013-06-06 13:30:00,147.4,147.7,147.4,147.62,7450.0,118.4105,118.6515,118.4105,118.5872,7450.0
2013-06-06 13:40:00,147.62,147.9,147.56,147.88,12800.0,118.5872,118.8122,118.539,118.7961,12800.0
2013-06-06 13:50:00,147.92,147.94,147.7,147.78,27950.0,118.8282,118.8443,118.6515,118.7158,27950.0
2013-06-06 14:00:00,147.82,147.86,147.56,147.8,15850.0,118.7479,118.78,118.539,118.7318,15850.0
2013-06-06 14:10:00,147.78,148.0,147.74,147.88,24250.0,118.7158,118.8925,118.6836,118.7961,24250.0
2013-06-06 14:20:00,147.84,148.26,147.82,148.24,11950.0,118.764,119.1014,118.7479,119.0853,11950.0
2013-06-06 14:30:00,148.3,148.3,148.04,148.04,8250.0,119.1335,119.1335,118.9246,118.9246,8250.0
2013-06-06 14:40:00,148.1,148.42,148.08,148.42,8200.0,118.9728,119.2299,118.9568,119.2299,8200.0
2013-06-06 14:50:00,148.44,148.56,148.28,148.3,18150.0,119.246,119.3424,119.1174,119.1335,18150.0
2013-06-06 15:00:00,148.32,148.44,148.28,148.28,7650.0,119.1496,119.246,119.1174,119.1174,7650.0
2013-06-06 15:10:00,148.26,148.32,148.12,148.26,7200.0,119.1014,119.1496,118.9889,119.1014,7200.0
2013-06-06 15:20:00,148.26,148.56,148.22,148.56,16600.0,119.1014,119.3424,119.0692,119.3424,16600.0
2013-06-06 15:30:00,148.54,148.74,148.54,148.64,28200.0,119.3263,119.487,119.3263,119.4066,28200.0
2013-06-06 15:40:00,148.7,148.7,148.54,148.6,71050.0,119.4548,119.4548,119.3263,119.3745,71050.0
2013-06-06 15:50:00,148.6,148.98,148.6,148.96,230350.0,119.3745,119.6798,119.3745,119.6637,230350.0
2013-06-07 09:30:00,150.08,150.08,149.64,149.84,50200.0,120.5634,120.5634,120.21,120.3706,50200.0
2013-06-07 09:40:00,149.78,149.78,149.42,149.58,46850.0,120.3224,120.3224,120.0332,120.1618,46850.0
2013-06-07 09:50:00,149.58,150.02,149.52,150.02,45600.0,120.1618,120.5152,120.1136,120.5152,45600.0
2013-06-07 10:00:00,150.02,150.46,150.02,150.38,31450.0,120.5152,120.8687,120.5152,120.8044,31450.0
2013-06-07 10:10:00,150.44,150.58,150.34,150.38,31650.0,120.8526,120.9651,120.7723,120.8044,31650.0
2013-06-07 10:20:00,150.36,150.52,150.32,150.42,19600.0,120.7884,120.9169,120.7562,120.8366,19600.0
2013-06-07 10:30:00,150.46,150.62,150.34,150.54,23000.0,120.8687,120.9972,120.7723,120.933,23000.0
2013-06-07 10:40:00,150.54,150.64,150.48,150.6,49350.0,120.933,121.0133,120.8848,120.9812,49350.0
2013-06-07 10:50:00,150.58,150.58,150.36,150.38,12850.0,120.9651,120.9651,120.7884,120.8044,12850.0
2013-06-07 11:00:00,150.42,150.6,150.42,150.54,8100.0,120.8366,120.9812,120.8366,120.933,8100.0
2013-06-07 11:10:00,150.54,150.62,150.44,150.62,17450.0,120.933,120.9972,120.8526,120.9972,17450.0
2013-06-07 11:20:00,150.68,150.84,150.6,150.76,28300.0,121.0454,121.174,120.9812,121.1097,28300.0
2013-06-07 11:30:00,150.8,150.88,150.6,150.62,17450.0,121.1418,121.2061,120.9812,120.9972,17450.0
2013-06-07 11:40:00,150.62,150.68,150.48,150.56,7450.0,120.9972,121.0454,120.8848,120.949,7450.0
2013-06-07 11:50:00,150.54,150.64,150.5,150.52,107850.0,120.933,121.0133,120.9008,120.9169,107850.0
2013-06-07 12:00:00,150.52,150.56,150.36,150.44,59750.0,120.9169,120.949,120.7884,120.8526,59750.0
2013-06-07 12:10:00,150.42,150.56,150.42,150.56,6800.0,120.8366,120.949,120.8366,120.949,6800.0
2013-06-07 12:20:00,150.56,150.58,150.44,150.54,5600.0,120.949,120.9651,120.8526,120.933,5600.0
2013-06-07 12:30:00,150.54,150.54,150.48,150.48,4850.0,120.933,120.933,120.8848,120.8848,4850.0
2013-06-07 12:40:00,150.48,150.5,150.2,150.32,19850.0,120.8848,120.9008,120.6598,120.7562,19850.0
2013-06-07 12:50:00,150.34,150.5,150.34,150.44,5050.0,120.7723,120.9008,120.7723,120.8526,5050.0
2013-06-07 13:00:00,150.44,150.54,150.42,150.5,5850.0,120.8526,120.933,120.8366,120.9008,5850.0
2013-06-07 13:10:00,150.52,150.58,150.52,150.54,37300.0,120.9169,120.9651,120.9169,120.933,37300.0
2013-06-07 13:20:00,150.52,150.58,150.36,150.42,21500.0,120.9169,120.9651,120.7884,120.8366,21500.0
2013-06-07 13:30:00,150.44,150.54,150.4,150.5,12750.0,120.8526,120.933,120.8205,120.9008,12750.0
2013-06-07 13:40:00,150.5,150.52,150.32,150.34,9350.0,120.9008,120.9169,120.7562,120.7723,9350.0
2013-06-07 13:50:00,150.38,150.48,150.36,150.36,6800.0,120.8044,120.8848,120.7884,120.7884,6800.0
2013-06-07 14:00:00,150.32,150.42,150.26,150.34,3250.0,120.7562,120.8366,120.708,120.7723,3250.0
2013-06-07 14:10:00,150.3,150.36,150.26,150.34,5300.0,120.7402,120.7884,120.708,120.7723,5300.0
2013-06-07 14:20:00,150.32,150.34,149.96,150.08,12450.0,120.7562,120.7723,120.467,120.5634,12450.0
2013-06-07 14:30:00,150.06,150.26,150.0,150.2,9600.0,120.5474,120.708,120.4992,120.6598,9600.0
2013-06-07 14:40:00,150.2,150.34,150.12,150.32,4500.0,120.6598,120.7723,120.5956,120.7562,4500.0
2013-06-07 14:50:00,150.34,150.56,150.34,150.5,13700.0,120.7723,120.949,120.7723,120.9008,13700.0
2013-06-07 15:00:00,150.52,150.58,150.46,150.48,15850.0,120.9169,120.9651,120.8687,120.8848,15850.0
2013-06-07 15:10:00,150.48,150.68,150.4,150.64,29250.0,120.8848,121.0454,120.8205,121.0133,29250.0
2013-06-07 15:20:00,150.58,150.6,150.46,150.52,6800.0,120.9651,120.9812,120.8687,120.9169,6800.0
2013-06-07 15:30:00,150.54,150.68,150.54,150.56,18050.0,120.933,121.0454,120.933,120.949,18050.0
2013-06-07 15:40:00,150.58,150.84,150.56,150.84,15200.0,120.9651,121.174,120.949,121.174,15200.0
2013-06-07 15:50:00,150.84,151.06,150.82,150.94,101450.0,121.174,121.3507,121.1579,121.2543,101450.0
2013-06-10 09:30:00,151.46,151.46,151.08,151.08,70150.0,121.672,121.672,121.3668,121.3668,70150.0
2013-06-10 09:40:00,151.06,151.14,150.8,150.94,93200.0,121.3507,121.415,121.1418,121.2543,93200.0
2013-06-10 09:50:00,150.92,151.04,150.82,150.88,30650.0,121.2382,121.3346,121.1579,121.2061,30650.0
2013-06-10 10:00:00,150.92,150.92,150.56,150.68,17400.0,121.2382,121.2382,120.949,121.0454,17400.0
2013-06-10 10:10:00,150.7,150.76,150.54,150.74,23250.0,121.0615,121.1097,120.933,121.0936,23250.0
2013-06-10 10:20:00,150.72,150.96,150.7,150.94,23550.0,121.0776,121.2704,121.0615,121.2543,23550.0
2013-06-10 10:30:00,150.96,151.18,150.94,151.18,21550.0,121.2704,121.4471,121.2543,121.4471,21550.0
2013-06-10 10:40:00,151.16,151.24,151.08,151.12,34150.0,121.431,121.4953,121.3668,121.3989,34150.0
2013-06-10 10:50:00,151.12,151.22,150.98,151.12,52300.0,121.3989,121.4792,121.2864,121.3989,52300.0
2013-06-10 11:00:00,151.14,151.3,151.12,151.22,18450.0,121.415,121.5435,121.3989,121.4792,18450.0
2013-06-10 11:10:00,151.22,151.32,151.16,151.18,16500.0,121.4792,121.5596,121.431,121.4471,16500.0
2013-06-10 11:20:00,151.16,151.28,151.08,151.08,12900.0,121.431,121.5274,121.3668,121.3668,12900.0
2013-06-10 11:30:00,151.08,151.16,150.98,151.08,23050.0,121.3668,121.431,121.2864,121.3668,23050.0
2013-06-10 11:40:00,151.06,151.28,151.06,151.24,17700.0,121.3507,121.5274,121.3507,121.4953,17700.0
2013-06-10 11:50:00,151.24,151.28,151.12,151.16,23700.0,121.4953,121.5274,121.3989,121.431,23700.0
2013-06-10 12:00:00,151.18,151.38,151.16,151.2,20900.0,121.4471,121.6078,121.431,121.4632,20900.0
2013-06-10 12:10:00,151.2,151.32,151.2,151.26,14900.0,121.4632,121.5596,121.4632,121.5114,14900.0
2013-06-10 12:20:00,151.26,151.36,151.14,151.2,21350.0,121.5114,121.5917,121.415,121.4632,21350.0
2013-06-10 12:30:00,151.18,151.18,151.12,151.12,12100.0,121.4471,121.4471,121.3989,121.3989,12100.0
2013-06-10 12:40:00,151.1,151.12,151.0,151.08,31650.0,121.3828,121.3989,121.3025,121.3668,31650.0
2013-06-10 12:50:00,151.08,151.08,150.86,150.9,20500.0,121.3668,121.3668,121.19,121.2222,20500.0
2013-06-10 13:00:00,150.88,151.0,150.84,150.98,11750.0,121.2061,121.3025,121.174,121.2864,11750.0
2013-06-10 13:10:00,150.98,150.98,150.82,150.92,17000.0,121.2864,121.2864,121.1579,121.2382,17000.0
2013-06-10 13:20:00,150.94,151.0,150.92,150.94,8000.0,121.2543,121.3025,121.2382,121.2543,8000.0
2013-06-10 13:30:00,150.92,150.94,150.7,150.84,19050.0,121.2382,121.2543,121.0615,121.174,19050.0
2013-06-10 13:40:00,150.82,150.9,150.76,150.84,13750.0,121.1579,121.2222,121.1097,121.174,13750.0
2013-06-10 13:50:00,150.82,150.92,150.76,150.9,10150.0,121.1579,121.2382,121.1097,121.2222,10150.0
2013-06-10 14:00:00,150.9,150.92,150.8,150.84,15700.0,121.2222,121.2382,121.1418,121.174,15700.0
2013-06-10 14:10:00,150.82,150.82,150.62,150.68,17300.0,121.1579,121.1579,120.9972,121.0454,17300.0
2013-06-10 14:20:00,150.7,150.88,150.68,150.84,16350.0,121.0615,121.2061,121.0454,121.174,16350.0
2013-06-10 14:30:00,150.84,150.94,150.82,150.84,8300.0,121.174,121.2543,121.1579,121.174,8300.0
2013-06-10 14:40:00,150.82,150.98,150.74,150.98,9250.0,121.1579,121.2864,121.0936,121.2864,9250.0
2013-06-10 14:50:00,150.98,151.08,150.96,151.06,13550.0,121.2864,121.3668,121.2704,121.3507,13550.0
2013-06-10 15:00:00,151.06,151.06,150.88,151.02,15550.0,121.3507,121.3507,121.2061,121.3186,15550.0
2013-06-10 15:10:00,151.04,151.04,150.86,150.94,13900.0,121.3346,121.3346,121.19,121.2543,13900.0
2013-06-10 15:20:00,150.94,150.96,150.78,150.94,14950.0,121.2543,121.2704,121.1258,121.2543,14950.0
2013-06-10 15:30:00,150.92,151.02,150.86,150.98,22800.0,121.2382,121.3186,121.19,121.2864,22800.0
2013-06-10 15:40:00,150.94,150.98,150.82,150.82,15300.0,121.2543,121.2864,121.1579,121.1579,15300.0
2013-06-10 15:50:00,150.82,150.86,150.62,150.84,961550.0,121.1579,121.19,120.9972,121.174,961550.0
2013-06-11 09:30:00,149.52,149.52,148.98,149.08,79450.0,120.1136,120.1136,119.6798,119.7601,79450.0
2013-06-11 09:40:00,149.1,149.46,149.1,149.38,73200.0,119.7762,120.0654,119.7762,120.0011,73200.0
2013-06-11 09:50:00,149.38,149.62,149.38,149.5,43500.0,120.0011,120.1939,120.0011,120.0975,43500.0
2013-06-11 10:00:00,149.48,149.72,149.42,149.46,34500.0,120.0814,120.2742,120.0332,120.0654,34500.0
2013-06-11 10:10:00,149.42,149.44,149.22,149.36,43350.0,120.0332,120.0493,119.8726,119.985,43350.0
2013-06-11 10:20:00,149.36,149.72,149.24,149.66,15750.0,119.985,120.2742,119.8886,120.226,15750.0
2013-06-11 10:30:00,149.7,149.92,149.68,149.88,20050.0,120.2582,120.4349,120.2421,120.4028,20050.0
2013-06-11 10:40:00,149.86,149.98,149.76,149.92,17800.0,120.3867,120.4831,120.3064,120.4349,17800.0
2013-06-11 10:50:00,149.94,150.12,149.8,150.02,195950.0,120.451,120.5956,120.3385,120.5152,195950.0
2013-06-11 11:00:00,150.0,150.06,149.86,149.94,21500.0,120.4992,120.5474,120.3867,120.451,21500.0
2013-06-11 11:10:00,149.94,150.18,149.92,150.12,26200.0,120.451,120.6438,120.4349,120.5956,26200.0
2013-06-11 11:20:00,150.14,150.48,150.08,150.46,35500.0,120.6116,120.8848,120.5634,120.8687,35500.0
2013-06-11 11:30:00,150.46,150.68,150.46,150.48,30600.0,120.8687,121.0454,120.8687,120.8848,30600.0
2013-06-11 11:40:00,150.46,150.56,150.42,150.54,16500.0,120.8687,120.949,120.8366,120.933,16500.0
2013-06-11 11:50:00,150.56,150.58,150.38,150.4,14000.0,120.949,120.9651,120.8044,120.8205,14000.0
2013-06-11 12:00:00,150.4,150.5,150.36,150.46,5850.0,120.8205,120.9008,120.7884,120.8687,5850.0
2013-06-11 12:10:00,150.44,150.58,150.32,150.32,12200.0,120.8526,120.9651,120.7562,120.7562,12200.0
2013-06-11 12:20:00,150.32,150.36,150.3,150.34,42800.0,120.7562,120.7884,120.7402,120.7723,42800.0
2013-06-11 12:30:00,150.38,150.4,150.26,150.3,11450.0,120.8044,120.8205,120.708,120.7402,11450.0
2013-06-11 12:40:00,150.32,150.46,150.3,150.34,70400.0,120.7562,120.8687,120.7402,120.7723,70400.0
2013-06-11 12:50:00,150.36,150.36,150.2,150.26,9100.0,120.7884,120.7884,120.6598,120.708,9100.0
2013-06-11 13:00:00,150.3,150.38,150.3,150.32,6000.0,120.7402,120.8044,120.7402,120.7562,6000.0
2013-06-11 13:10:00,150.32,150.34,150.02,150.02,11400.0,120.7562,120.7723,120.5152,120.5152,11400.0
2013-06-11 13:20:00,150.0,150.06,149.88,149.9,23450.0,120.4992,120.5474,120.4028,120.4188,23450.0
2013-06-11 13:30:00,149.86,149.86,149.64,149.74,29500.0,120.3867,120.3867,120.21,120.2903,29500.0
2013-06-11 13:40:00,149.74,149.76,149.58,149.72,12850.0,120.2903,120.3064,120.1618,120.2742,12850.0
2013-06-11 13:50:00,149.7,149.86,149.46,149.48,38650.0,120.2582,120.3867,120.0654,120.0814,38650.0
2013-06-11 14:00:00,149.44,149.66,149.4,149.5,16400.0,120.0493,120.226,120.0172,120.0975,16400.0
2013-06-11 14:10:00,149.54,149.74,149.44,149.7,29050.0,120.1296,120.2903,120.0493,120.2582,29050.0
2013-06-11 14:20:00,149.72,149.88,149.7,149.88,17550.0,120.2742,120.4028,120.2582,120.4028,17550.0
2013-06-11 14:30:00,149.88,149.94,149.8,149.84,12850.0,120.4028,120.451,120.3385,120.3706,12850.0
2013-06-11 14:40:00,149.86,149.92,149.7,149.72,11750.0,120.3867,120.4349,120.2582,120.2742,11750.0
2013-06-11 14:50:00,149.76,150.04,149.62,150.04,23950.0,120.3064,120.5313,120.1939,120.5313,23950.0
2013-06-11 15:00:00,150.06,150.12,149.94,149.96,22650.0,120.5474,120.5956,120.451,120.467,22650.0
2013-06-11 15:10:00,149.98,150.04,149.9,149.98,19400.0,120.4831,120.5313,120.4188,120.4831,19400.0
2013-06-11 15:20:00,149.96,150.06,149.76,149.76,17550.0,120.467,120.5474,120.3064,120.3064,17550.0
2013-06-11 15:30:00,149.76,149.76,149.54,149.58,42500.0,120.3064,120.3064,120.1296,120.1618,42500.0
2013-06-11 15:40:00,149.58,149.6,149.28,149.44,170150.0,120.1618,120.1778,119.9208,120.0493,170150.0
2013-06-11 15:50:00,149.42,149.46,149.28,149.36,144150.0,120.0332,120.0654,119.9208,119.985,144150.0
2013-06-12 09:30:00,150.42,150.52,150.16,150.16,38050.0,120.8366,120.9169,120.6277,120.6277,38050.0
2013-06-12 09:40:00,150.16,150.2,149.92,150.0,15450.0,120.6277,120.6598,120.4349,120.4992,15450.0
2013-06-12 09:50:00,149.94,150.16,149.9,150.0,20750.0,120.451,120.6277,120.4188,120.4992,20750.0
2013-06-12 10:00:00,150.0,150.0,149.54,149.6,21450.0,120.4992,120.4992,120.1296,120.1778,21450.0
2013-06-12 10:10:00,149.48,149.68,149.44,149.48,9100.0,120.0814,120.2421,120.0493,120.0814,9100.0
2013-06-12 10:20:00,149.5,149.84,149.5,149.82,11650.0,120.0975,120.3706,120.0975,120.3546,11650.0
2013-06-12 10:30:00,149.8,149.92,149.66,149.66,18750.0,120.3385,120.4349,120.226,120.226,18750.0
2013-06-12 10:40:00,149.7,149.76,149.38,149.5,33650.0,120.2582,120.3064,120.0011,120.0975,33650.0
2013-06-12 10:50:00,149.54,149.56,149.24,149.3,16500.0,120.1296,120.1457,119.8886,119.9368,16500.0
2013-06-12 11:00:00,149.32,149.44,149.2,149.4,21900.0,119.9529,120.0493,119.8565,120.0172,21900.0
2013-06-12 11:10:00,149.44,149.44,149.12,149.34,17850.0,120.0493,120.0493,119.7922,119.969,17850.0
2013-06-12 11:20:00,149.36,149.5,149.34,149.38,12100.0,119.985,120.0975,119.969,120.0011,12100.0
2013-06-12 11:30:00,149.34,149.48,149.2,149.24,22700.0,119.969,120.0814,119.8565,119.8886,22700.0
2013-06-12 11:40:00,149.24,149.3,148.86,148.86,133300.0,119.8886,119.9368,119.5834,119.5834,133300.0
2013-06-12 11:50:00,148.96,148.98,148.56,148.68,26150.0,119.6637,119.6798,119.3424,119.4388,26150.0
2013-06-12 12:00:00,148.7,148.82,148.62,148.78,10700.0,119.4548,119.5512,119.3906,119.5191,10700.0
2013-06-12 12:10:00,148.74,148.74,148.42,148.56,20650.0,119.487,119.487,119.2299,119.3424,20650.0
2013-06-12 12:20:00,148.6,148.68,148.5,148.62,164000.0,119.3745,119.4388,119.2942,119.3906,164000.0
2013-06-12 12:30:00,148.62,148.7,148.44,148.44,12850.0,119.3906,119.4548,119.246,119.246,12850.0
2013-06-12 12:40:00,148.44,148.74,148.34,148.7,13200.0,119.246,119.487,119.1656,119.4548,13200.0
2013-06-12 12:50:00,148.72,148.82,148.68,148.78,6650.0,119.4709,119.5512,119.4388,119.5191,6650.0
2013-06-12 13:00:00,148.8,149.06,148.7,149.02,8600.0,119.5352,119.744,119.4548,119.7119,8600.0
2013-06-12 13:10:00,149.04,149.04,148.9,148.9,3200.0,119.728,119.728,119.6155,119.6155,3200.0
2013-06-12 13:20:00,148.94,148.94,148.76,148.9,8300.0,119.6476,119.6476,119.503,119.6155,8300.0
2013-06-12 13:30:00,148.88,148.98,148.66,148.68,3750.0,119.5994,119.6798,119.4227,119.4388,3750.0
2013-06-12 13:40:00,148.66,148.82,148.56,148.76,7600.0,119.4227,119.5512,119.3424,119.503,7600.0
2013-06-12 13:50:00,148.76,149.0,148.72,148.9,8100.0,119.503,119.6958,119.4709,119.6155,8100.0
2013-06-12 14:00:00,148.88,148.9,148.64,148.76,5500.0,119.5994,119.6155,119.4066,119.503,5500.0
2013-06-12 14:10:00,148.74,148.74,148.28,148.38,23650.0,119.487,119.487,119.1174,119.1978,23650.0
2013-06-12 14:20:00,148.38,148.58,148.36,148.4,25050.0,119.1978,119.3584,119.1817,119.2138,25050.0
2013-06-12 14:30:00,148.42,148.5,148.2,148.3,19950.0,119.2299,119.2942,119.0532,119.1335,19950.0
2013-06-12 14:40:00,148.32,148.48,148.24,148.24,19100.0,119.1496,119.2781,119.0853,119.0853,19100.0
2013-06-12 14:50:00,148.24,148.38,148.16,148.36,21350.0,119.0853,119.1978,119.021,119.1817,21350.0
2013-06-12 15:00:00,148.38,148.38,148.14,148.24,33150.0,119.1978,119.1978,119.005,119.0853,33150.0
2013-06-12 15:10:00,148.26,148.3,148.02,148.02,23150.0,119.1014,119.1335,118.9086,118.9086,23150.0
2013-06-12 15:20:00,148.04,148.32,148.0,148.32,39850.0,118.9246,119.1496,118.8925,119.1496,39850.0
2013-06-12 15:30:00,148.32,148.32,148.06,148.16,26700.0,119.1496,119.1496,118.9407,119.021,26700.0
2013-06-12 15:40:00,148.18,148.44,148.08,148.36,42800.0,119.0371,119.246,118.9568,119.1817,42800.0
2013-06-12 15:50:00,148.4,148.44,148.14,148.16,56150.0,119.2138,119.246,119.005,119.021,56150.0
2013-06-13 09:30:00,148.02,148.12,147.72,147.84,27300.0,118.9086,118.9889,118.6676,118.764,27300.0
2013-06-13 09:40:00,147.82,148.2,147.82,147.98,48400.0,118.7479,119.0532,118.7479,118.8764,48400.0
2013-06-13 09:50:00,148.02,148.38,147.86,148.36,28950.0,118.9086,119.1978,118.78,119.1817,28950.0
2013-06-13 10:00:00,148.38,148.56,148.32,148.32,19050.0,119.1978,119.3424,119.1496,119.1496,19050.0
2013-06-13 10:10:00,148.28,148.42,148.1,148.4,20750.0,119.1174,119.2299,118.9728,119.2138,20750.0
2013-06-13 10:20:00,148.4,148.44,148.22,148.38,50350.0,119.2138,119.246,119.0692,119.1978,50350.0
2013-06-13 10:30:00,148.36,148.64,148.36,148.62,70500.0,119.1817,119.4066,119.1817,119.3906,70500.0
2013-06-13 10:40:00,148.6,148.72,148.52,148.64,23700.0,119.3745,119.4709,119.3102,119.4066,23700.0
2013-06-13 10:50:00,148.64,148.74,148.46,148.5,25100.0,119.4066,119.487,119.262,119.2942,25100.0
2013-06-13 11:00:00,148.5,148.64,148.4,148.42,22900.0,119.2942,119.4066,119.2138,119.2299,22900.0
2013-06-13 11:10:00,148.52,148.58,148.42,148.54,26150.0,119.3102,119.3584,119.2299,119.3263,26150.0
2013-06-13 11:20:00,148.54,148.74,148.5,148.7,35250.0,119.3263,119.487,119.2942,119.4548,35250.0
2013-06-13 11:30:00,148.7,148.72,148.48,148.62,41900.0,119.4548,119.4709,119.2781,119.3906,41900.0
2013-06-13 11:40:00,148.64,148.82,148.64,148.76,8500.0,119.4066,119.5512,119.4066,119.503,8500.0
2013-06-13 11:50:00,148.78,148.84,148.7,148.82,6800.0,119.5191,119.5673,119.4548,119.5512,6800.0
2013-06-13 12:00:00,148.82,148.88,148.76,148.78,10500.0,119.5512,119.5994,119.503,119.5191,10500.0
2013-06-13 12:10:00,148.78,148.78,148.7,148.72,5600.0,119.5191,119.5191,119.4548,119.4709,5600.0
2013-06-13 12:20:00,148.76,148.78,148.7,148.74,3100.0,119.503,119.5191,119.4548,119.487,3100.0
2013-06-13 12:30:00,148.76,149.04,148.76,149.04,8000.0,119.503,119.728,119.503,119.728,8000.0
2013-06-13 12:40:00,149.02,149.08,149.0,149.06,50700.0,119.7119,119.7601,119.6958,119.744,50700.0
2013-06-13 12:50:00,149.06,149.32,149.04,149.32,52550.0,119.744,119.9529,119.728,119.9529,52550.0
2013-06-13 13:00:00,149.32,149.34,149.1,149.12,24000.0,119.9529,119.969,119.7762,119.7922,24000.0
2013-06-13 13:10:00,149.12,149.28,149.12,149.22,6450.0,119.7922,119.9208,119.7922,119.8726,6450.0
2013-06-13 13:20:00,149.16,149.18,149.12,149.18,2450.0,119.8244,119.8404,119.7922,119.8404,2450.0
2013-06-13 13:30:00,149.22,149.24,149.02,149.06,8800.0,119.8726,119.8886,119.7119,119.744,8800.0
2013-06-13 13:40:00,149.04,149.1,149.02,149.1,5550.0,119.728,119.7762,119.7119,119.7762,5550.0
2013-06-13 13:50:00,149.12,149.22,149.12,149.22,9850.0,119.7922,119.8726,119.7922,119.8726,9850.0
2013-06-13 14:00:00,149.22,149.5,149.22,149.5,18200.0,119.8726,120.0975,119.8726,120.0975,18200.0
2013-06-13 14:10:00,149.48,149.64,149.4,149.62,24000.0,120.0814,120.21,120.0172,120.1939,24000.0
2013-06-13 14:20:00,149.64,149.72,149.62,149.62,18850.0,120.21,120.2742,120.1939,120.1939,18850.0
2013-06-13 14:30:00,149.62,149.7,149.6,149.64,23450.0,120.1939,120.2582,120.1778,120.21,23450.0
2013-06-13 14:40:00,149.66,149.7,149.52,149.54,17600.0,120.226,120.2582,120.1136,120.1296,17600.0
2013-06-13 14:50:00,149.52,149.74,149.52,149.74,17600.0,120.1136,120.2903,120.1136,120.2903,17600.0
2013-06-13 15:00:00,149.74,149.98,149.72,149.92,26000.0,120.2903,120.4831,120.2742,120.4349,26000.0
2013-06-13 15:10:00,149.92,150.1,149.92,149.96,28600.0,120.4349,120.5795,120.4349,120.467,28600.0
2013-06-13 15:20:00,149.96,150.1,149.92,150.04,47300.0,120.467,120.5795,120.4349,120.5313,47300.0
2013-06-13 15:30:00,150.06,150.1,149.92,150.1,33300.0,120.5474,120.5795,120.4349,120.5795,33300.0
2013-06-13 15:40:00,150.12,150.6,150.12,150.46,54900.0,120.5956,120.9812,120.5956,120.8687,54900.0
2013-06-13 15:50:00,150.44,150.46,150.3,150.34,49950.0,120.8526,120.8687,120.7402,120.7723,49950.0
2013-06-14 09:30:00,150.18,150.3,150.08,150.12,35650.0,120.6438,120.7402,120.5634,120.5956,35650.0
2013-06-14 09:40:00,150.12,150.48,150.08,150.48,32700.0,120.5956,120.8848,120.5634,120.8848,32700.0
2013-06-14 09:50:00,150.5,150.6,150.24,150.56,16600.0,120.9008,120.9812,120.692,120.949,16600.0
2013-06-14 10:00:00,150.6,150.78,150.52,150.68,14700.0,120.9812,121.1258,120.9169,121.0454,14700.0
2013-06-14 10:10:00,150.68,150.68,150.48,150.54,30350.0,121.0454,121.0454,120.8848,120.933,30350.0
2013-06-14 10:20:00,150.54,150.54,150.24,150.26,32200.0,120.933,120.933,120.692,120.708,32200.0
2013-06-14 10:30:00,150.28,150.4,150.14,150.18,21650.0,120.7241,120.8205,120.6116,120.6438,21650.0
2013-06-14 10:40:00,150.2,150.28,150.0,150.02,26150.0,120.6598,120.7241,120.4992,120.5152,26150.0
2013-06-14 10:50:00,150.02,150.02,149.68,149.76,40350.0,120.5152,120.5152,120.2421,120.3064,40350.0
2013-06-14 11:00:00,149.74,149.86,149.6,149.78,33200.0,120.2903,120.3867,120.1778,120.3224,33200.0
2013-06-14 11:10:00,149.78,149.92,149.76,149.84,27600.0,120.3224,120.4349,120.3064,120.3706,27600.0
2013-06-14 11:20:00,149.84,150.0,149.82,149.94,14400.0,120.3706,120.4992,120.3546,120.451,14400.0
2013-06-14 11:30:00,149.96,150.04,149.72,150.0,116000.0,120.467,120.5313,120.2742,120.4992,116000.0
2013-06-14 11:40:00,149.96,150.04,149.52,149.58,59200.0,120.467,120.5313,120.1136,120.1618,59200.0
2013-06-14 11:50:00,149.58,149.86,149.56,149.86,25300.0,120.1618,120.3867,120.1457,120.3867,25300.0
2013-06-14 12:00:00,149.84,149.88,149.62,149.84,29200.0,120.3706,120.4028,120.1939,120.3706,29200.0
2013-06-14 12:10:00,149.84,149.9,149.7,149.84,23000.0,120.3706,120.4188,120.2582,120.3706,23000.0
2013-06-14 12:20:00,149.86,149.94,149.8,149.84,11200.0,120.3867,120.451,120.3385,120.3706,11200.0
2013-06-14 12:30:00,149.84,149.94,149.74,149.94,8500.0,120.3706,120.451,120.2903,120.451,8500.0
2013-06-14 12:40:00,149.96,149.98,149.82,149.9,12250.0,120.467,120.4831,120.3546,120.4188,12250.0
2013-06-14 12:50:00,149.9,149.92,149.58,149.66,9850.0,120.4188,120.4349,120.1618,120.226,9850.0
2013-06-14 13:00:00,149.6,149.6,149.42,149.56,11000.0,120.1778,120.1778,120.0332,120.1457,11000.0
2013-06-14 13:10:00,149.56,149.62,149.4,149.42,12700.0,120.1457,120.1939,120.0172,120.0332,12700.0
2013-06-14 13:20:00,149.36,149.42,149.2,149.26,8700.0,119.985,120.0332,119.8565,119.9047,8700.0
2013-06-14 13:30:00,149.26,149.36,149.2,149.3,18450.0,119.9047,119.985,119.8565,119.9368,18450.0
2013-06-14 13:40:00,149.32,149.4,149.32,149.38,6850.0,119.9529,120.0172,119.9529,120.0011,6850.0
2013-06-14 13:50:00,149.4,149.4,149.24,149.34,27200.0,120.0172,120.0172,119.8886,119.969,27200.0
2013-06-14 14:00:00,149.34,149.52,149.16,149.52,11200.0,119.969,120.1136,119.8244,120.1136,11200.0
2013-06-14 14:10:00,149.5,149.54,149.42,149.54,16000.0,120.0975,120.1296,120.0332,120.1296,16000.0
2013-06-14 14:20:00,149.56,149.8,149.54,149.74,50650.0,120.1457,120.3385,120.1296,120.2903,50650.0
2013-06-14 14:30:00,149.7,149.8,149.62,149.78,10250.0,120.2582,120.3385,120.1939,120.3224,10250.0
2013-06-14 14:40:00,149.78,149.78,149.62,149.66,8250.0,120.3224,120.3224,120.1939,120.226,8250.0
2013-06-14 14:50:00,149.66,149.68,149.36,149.42,8850.0,120.226,120.2421,119.985,120.0332,8850.0
2013-06-14 15:00:00,149.4,149.76,149.4,149.64,18850.0,120.0172,120.3064,120.0172,120.21,18850.0
2013-06-14 15:10:00,149.64,149.88,149.62,149.82,16950.0,120.21,120.4028,120.1939,120.3546,16950.0
2013-06-14 15:20:00,149.84,149.9,149.64,149.64,12250.0,120.3706,120.4188,120.21,120.21,12250.0
2013-06-14 15:30:00,149.68,149.76,149.58,149.62,12200.0,120.2421,120.3064,120.1618,120.1939,12200.0
2013-06-14 15:40:00,149.62,149.62,149.28,149.5,30950.0,120.1939,120.1939,119.9208,120.0975,30950.0
2013-06-14 15:50:00,149.5,149.54,149.38,149.38,218500.0,120.0975,120.1296,120.0011,120.0011,218500.0
2013-06-17 09:30:00,150.48,150.86,150.44,150.78,44100.0,120.8848,121.19,120.8526,121.1258,44100.0
2013-06-17 09:40:00,150.8,151.04,150.68,150.96,40050.0,121.1418,121.3346,121.0454,121.2704,40050.0
2013-06-17 09:50:00,151.02,151.04,150.88,150.94,30550.0,121.3186,121.3346,121.2061,121.2543,30550.0
2013-06-17 10:00:00,150.96,151.02,150.8,150.98,31650.0,121.2704,121.3186,121.1418,121.2864,31650.0
2013-06-17 10:10:00,150.98,151.08,150.86,150.9,28450.0,121.2864,121.3668,121.19,121.2222,28450.0
2013-06-17 10:20:00,150.92,151.0,150.86,150.96,21050.0,121.2382,121.3025,121.19,121.2704,21050.0
2013-06-17 10:30:00,150.98,151.02,150.9,150.9,30400.0,121.2864,121.3186,121.2222,121.2222,30400.0
2013-06-17 10:40:00,150.88,151.0,150.86,150.92,44200.0,121.2061,121.3025,121.19,121.2382,44200.0
2013-06-17 10:50:00,150.94,151.12,150.94,151.1,27800.0,121.2543,121.3989,121.2543,121.3828,27800.0
2013-06-17 11:00:00,151.12,151.18,151.06,151.18,15150.0,121.3989,121.4471,121.3507,121.4471,15150.0
2013-06-17 11:10:00,151.2,151.28,151.12,151.12,20800.0,121.4632,121.5274,121.3989,121.3989,20800.0
2013-06-17 11:20:00,151.08,151.14,151.0,151.06,10750.0,121.3668,121.415,121.3025,121.3507,10750.0
2013-06-17 11:30:00,151.02,151.1,150.94,151.0,31650.0,121.3186,121.3828,121.2543,121.3025,31650.0
2013-06-17 11:40:00,151.04,151.06,150.88,150.9,17450.0,121.3346,121.3507,121.2061,121.2222,17450.0
2013-06-17 11:50:00,150.9,151.02,150.88,150.96,17750.0,121.2222,121.3186,121.2061,121.2704,17750.0
2013-06-17 12:00:00,150.96,151.0,150.9,150.94,7050.0,121.2704,121.3025,121.2222,121.2543,7050.0
2013-06-17 12:10:00,150.94,150.94,150.86,150.9,81900.0,121.2543,121.2543,121.19,121.2222,81900.0
2013-06-17 12:20:00,150.9,150.96,150.86,150.88,19350.0,121.2222,121.2704,121.19,121.2061,19350.0
2013-06-17 12:30:00,150.88,150.94,150.88,150.88,9600.0,121.2061,121.2543,121.2061,121.2061,9600.0
2013-06-17 12:40:00,150.9,151.04,150.9,151.0,12750.0,121.2222,121.3346,121.2222,121.3025,12750.0
2013-06-17 12:50:00,150.98,151.0,150.9,150.92,3000.0,121.2864,121.3025,121.2222,121.2382,3000.0
2013-06-17 13:00:00,150.94,151.0,150.94,150.94,2300.0,121.2543,121.3025,121.2543,121.2543,2300.0
2013-06-17 13:10:00,150.94,150.94,150.82,150.92,33300.0,121.2543,121.2543,121.1579,121.2382,33300.0
2013-06-17 13:20:00,150.92,151.12,150.9,151.08,17000.0,121.2382,121.3989,121.2222,121.3668,17000.0
2013-06-17 13:30:00,151.06,151.18,151.06,151.14,6300.0,121.3507,121.4471,121.3507,121.415,6300.0
2013-06-17 13:40:00,151.14,151.16,151.06,151.1,4350.0,121.415,121.431,121.3507,121.3828,4350.0
2013-06-17 13:50:00,151.08,151.16,151.04,151.06,3300.0,121.3668,121.431,121.3346,121.3507,3300.0
2013-06-17 14:00:00,151.1,151.1,150.72,150.78,23400.0,121.3828,121.3828,121.0776,121.1258,23400.0
2013-06-17 14:10:00,150.78,150.84,150.58,150.64,26400.0,121.1258,121.174,120.9651,121.0133,26400.0
2013-06-17 14:20:00,150.66,150.72,150.24,150.36,41450.0,121.0294,121.0776,120.692,120.7884,41450.0
2013-06-17 14:30:00,150.36,150.52,150.24,150.44,29550.0,120.7884,120.9169,120.692,120.8526,29550.0
2013-06-17 14:40:00,150.5,150.52,149.96,149.98,38000.0,120.9008,120.9169,120.467,120.4831,38000.0
2013-06-17 14:50:00,149.98,150.06,149.78,149.96,48600.0,120.4831,120.5474,120.3224,120.467,48600.0
2013-06-17 15:00:00,149.96,150.2,149.86,150.2,24850.0,120.467,120.6598,120.3867,120.6598,24850.0
2013-06-17 15:10:00,150.18,150.18,149.92,150.08,30250.0,120.6438,120.6438,120.4349,120.5634,30250.0
2013-06-17 15:20:00,150.12,150.22,149.92,150.16,17150.0,120.5956,120.6759,120.4349,120.6277,17150.0
2013-06-17 15:30:00,150.2,150.78,150.2,150.68,36550.0,120.6598,121.1258,120.6598,121.0454,36550.0
2013-06-17 15:40:00,150.7,150.72,150.5,150.62,24500.0,121.0615,121.0776,120.9008,120.9972,24500.0
2013-06-17 15:50:00,150.6,150.64,150.4,150.6,24500.0,120.9812,121.0133,120.8205,120.9812,24500.0
2013-06-18 09:30:00,150.7,151.06,150.7,150.98,64700.0,121.0615,121.3507,121.0615,121.2864,64700.0
2013-06-18 09:40:00,150.98,151.04,150.78,151.0,44700.0,121.2864,121.3346,121.1258,121.3025,44700.0
2013-06-18 09:50:00,151.02,151.06,150.86,150.88,12400.0,121.3186,121.3507,121.19,121.2061,12400.0
2013-06-18 10:00:00,150.9,151.04,150.8,151.04,24650.0,121.2222,121.3346,121.1418,121.3346,24650.0
2013-06-18 10:10:00,151.04,151.2,150.94,151.16,27400.0,121.3346,121.4632,121.2543,121.431,27400.0
2013-06-18 10:20:00,151.18,151.22,151.08,151.12,9850.0,121.4471,121.4792,121.3668,121.3989,9850.0
2013-06-18 10:30:00,151.16,151.42,151.16,151.38,34800.0,121.431,121.6399,121.431,121.6078,34800.0
2013-06-18 10:40:00,151.38,151.44,151.28,151.34,37550.0,121.6078,121.656,121.5274,121.5756,37550.0
2013-06-18 10:50:00,151.34,151.46,151.34,151.42,5550.0,121.5756,121.672,121.5756,121.6399,5550.0
2013-06-18 11:00:00,151.42,151.42,151.32,151.34,12300.0,121.6399,121.6399,121.5596,121.5756,12300.0
2013-06-18 11:10:00,151.36,151.4,151.3,151.34,50800.0,121.5917,121.6238,121.5435,121.5756,50800.0
2013-06-18 11:20:00,151.36,151.58,151.28,151.58,27050.0,121.5917,121.7684,121.5274,121.7684,27050.0
2013-06-18 11:30:00,151.6,151.74,151.6,151.64,46600.0,121.7845,121.897,121.7845,121.8166,46600.0
2013-06-18 11:40:00,151.62,151.68,151.52,151.54,29350.0,121.8006,121.8488,121.7202,121.7363,29350.0
2013-06-18 11:50:00,151.54,151.56,151.42,151.46,78850.0,121.7363,121.7524,121.6399,121.672,78850.0
2013-06-18 12:00:00,151.46,151.5,151.38,151.42,22700.0,121.672,121.7042,121.6078,121.6399,22700.0
2013-06-18 12:10:00,151.42,151.5,151.38,151.46,18550.0,121.6399,121.7042,121.6078,121.672,18550.0
2013-06-18 12:20:00,151.46,151.48,151.4,151.46,3600.0,121.672,121.6881,121.6238,121.672,3600.0
2013-06-18 12:30:00,151.48,151.58,151.48,151.58,7000.0,121.6881,121.7684,121.6881,121.7684,7000.0
2013-06-18 12:40:00,151.6,151.66,151.56,151.64,12400.0,121.7845,121.8327,121.7524,121.8166,12400.0
2013-06-18 12:50:00,151.62,151.8,151.62,151.78,12250.0,121.8006,121.9452,121.8006,121.9291,12250.0
2013-06-18 13:00:00,151.8,151.8,151.6,151.62,10850.0,121.9452,121.9452,121.7845,121.8006,10850.0
2013-06-18 13:10:00,151.64,151.66,151.54,151.64,28300.0,121.8166,121.8327,121.7363,121.8166,28300.0
2013-06-18 13:20:00,151.64,151.7,151.56,151.6,9200.0,121.8166,121.8648,121.7524,121.7845,9200.0
2013-06-18 13:30:00,151.62,151.64,151.5,151.56,43050.0,121.8006,121.8166,121.7042,121.7524,43050.0
2013-06-18 13:40:00,151.58,151.74,151.58,151.68,64400.0,121.7684,121.897,121.7684,121.8488,64400.0
2013-06-18 13:50:00,151.7,151.82,151.68,151.74,9750.0,121.8648,121.9612,121.8488,121.897,9750.0
2013-06-18 14:00:00,151.74,151.88,151.62,151.84,45700.0,121.897,122.0094,121.8006,121.9773,45700.0
2013-06-18 14:10:00,151.84,151.94,151.84,151.86,9300.0,121.9773,122.0576,121.9773,121.9934,9300.0
2013-06-18 14:20:00,151.86,151.92,151.74,151.82,12050.0,121.9934,122.0416,121.897,121.9612,12050.0
2013-06-18 14:30:00,151.84,151.9,151.8,151.86,5650.0,121.9773,122.0255,121.9452,121.9934,5650.0
2013-06-18 14:40:00,151.82,152.0,151.8,151.96,13150.0,121.9612,122.1058,121.9452,122.0737,13150.0
2013-06-18 14:50:00,151.96,151.96,151.9,151.94,7550.0,122.0737,122.0737,122.0255,122.0576,7550.0
2013-06-18 15:00:00,151.94,151.94,151.78,151.82,22400.0,122.0576,122.0576,121.9291,121.9612,22400.0
2013-06-18 15:10:00,151.86,151.88,151.7,151.78,10700.0,121.9934,122.0094,121.8648,121.9291,10700.0
2013-06-18 15:20:00,151.82,151.94,151.8,151.94,24000.0,121.9612,122.0576,121.9452,122.0576,24000.0
2013-06-18 15:30:00,151.96,151.98,151.76,151.78,15650.0,122.0737,122.0898,121.913,121.9291,15650.0
2013-06-18 15:40:00,151.8,151.88,151.66,151.7,22900.0,121.9452,122.0094,121.8327,121.8648,22900.0
2013-06-18 15:50:00,151.7,151.8,151.56,151.78,25400.0,121.8648,121.9452,121.7524,121.9291,25400.0
2013-06-19 09:30:00,151.68,151.86,151.56,151.62,21300.0,121.8488,121.9934,121.7524,121.8006,21300.0
2013-06-19 09:40:00,151.6,151.62,151.46,151.46,13500.0,121.7845,121.8006,121.672,121.672,13500.0
2013-06-19 09:50:00,151.44,151.56,151.36,151.54,25550.0,121.656,121.7524,121.5917,121.7363,25550.0
2013-06-19 10:00:00,151.5,151.64,151.4,151.56,33550.0,121.7042,121.8166,121.6238,121.7524,33550.0
2013-06-19 10:10:00,151.6,151.7,151.54,151.66,11950.0,121.7845,121.8648,121.7363,121.8327,11950.0
2013-06-19 10:20:00,151.64,151.82,151.64,151.74,21700.0,121.8166,121.9612,121.8166,121.897,21700.0
2013-06-19 10:30:00,151.74,151.78,151.68,151.78,6300.0,121.897,121.9291,121.8488,121.9291,6300.0
2013-06-19 10:40:00,151.74,151.84,151.6,151.66,7700.0,121.897,121.9773,121.7845,121.8327,7700.0
2013-06-19 10:50:00,151.66,151.76,151.56,151.64,12500.0,121.8327,121.913,121.7524,121.8166,12500.0
2013-06-19 11:00:00,151.64,151.66,151.56,151.62,16000.0,121.8166,121.8327,121.7524,121.8006,16000.0
2013-06-19 11:10:00,151.62,151.76,151.6,151.74,11350.0,121.8006,121.913,121.7845,121.897,11350.0
2013-06-19 11:20:00,151.76,151.78,151.6,151.68,7550.0,121.913,121.9291,121.7845,121.8488,7550.0
2013-06-19 11:30:00,151.64,151.78,151.56,151.66,9950.0,121.8166,121.9291,121.7524,121.8327,9950.0
2013-06-19 11:40:00,151.66,151.72,151.58,151.64,8600.0,121.8327,121.8809,121.7684,121.8166,8600.0
2013-06-19 11:50:00,151.62,151.68,151.56,151.56,6100.0,121.8006,121.8488,121.7524,121.7524,6100.0
2013-06-19 12:00:00,151.54,151.56,151.48,151.5,29300.0,121.7363,121.7524,121.6881,121.7042,29300.0
2013-06-19 12:10:00,151.5,151.6,151.46,151.48,9500.0,121.7042,121.7845,121.672,121.6881,9500.0
2013-06-19 12:20:00,151.48,151.58,151.44,151.52,6200.0,121.6881,121.7684,121.656,121.7202,6200.0
2013-06-19 12:30:00,151.56,151.56,151.48,151.52,6250.0,121.7524,121.7524,121.6881,121.7202,6250.0
2013-06-19 12:40:00,151.58,151.68,151.54,151.64,4650.0,121.7684,121.8488,121.7363,121.8166,4650.0
2013-06-19 12:50:00,151.62,151.62,151.54,151.58,3800.0,121.8006,121.8006,121.7363,121.7684,3800.0
2013-06-19 13:00:00,151.54,151.6,151.52,151.56,9500.0,121.7363,121.7845,121.7202,121.7524,9500.0
2013-06-19 13:10:00,151.58,151.68,151.56,151.62,11150.0,121.7684,121.8488,121.7524,121.8006,11150.0
2013-06-19 13:20:00,151.62,151.64,151.58,151.6,6550.0,121.8006,121.8166,121.7684,121.7845,6550.0
2013-06-19 13:30:00,151.6,151.62,151.56,151.56,7450.0,121.7845,121.8006,121.7524,121.7524,7450.0
2013-06-19 13:40:00,151.58,151.64,151.58,151.62,16400.0,121.7684,121.8166,121.7684,121.8006,16400.0
2013-06-19 13:50:00,151.64,151.78,151.64,151.78,8550.0,121.8166,121.9291,121.8166,121.9291,8550.0
2013-06-19 14:00:00,151.82,151.94,150.92,151.12,48600.0,121.9612,122.0576,121.2382,121.3989,48600.0
2013-06-19 14:10:00,151.2,151.72,151.06,151.52,50150.0,121.4632,121.8809,121.3507,121.7202,50150.0
2013-06-19 14:20:00,151.5,151.54,151.06,151.4,24200.0,121.7042,121.7363,121.3507,121.6238,24200.0
2013-06-19 14:30:00,151.4,151.74,151.04,151.38,93900.0,121.6238,121.897,121.3346,121.6078,93900.0
2013-06-19 14:40:00,151.4,151.68,151.0,151.12,34550.0,121.6238,121.8488,121.3025,121.3989,34550.0
2013-06-19 14:50:00,151.12,151.12,150.08,150.22,33850.0,121.3989,121.3989,120.5634,120.6759,33850.0
2013-06-19 15:00:00,150.22,150.58,150.08,150.42,25650.0,120.6759,120.9651,120.5634,120.8366,25650.0
2013-06-19 15:10:00,150.4,150.56,150.2,150.22,78750.0,120.8205,120.949,120.6598,120.6759,78750.0
2013-06-19 15:20:00,150.2,150.88,150.2,150.84,37650.0,120.6598,121.2061,120.6598,121.174,37650.0
2013-06-19 15:30:00,150.84,150.86,150.5,150.58,49700.0,121.174,121.19,120.9008,120.9651,49700.0
2013-06-19 15:40:00,150.58,150.62,149.88,150.0,46850.0,120.9651,120.9972,120.4028,120.4992,46850.0
2013-06-19 15:50:00,150.0,150.12,149.66,149.7,102900.0,120.4992,120.5956,120.226,120.2582,102900.0
2013-06-20 09:30:00,148.22,148.28,147.8,147.98,61500.0,119.0692,119.1174,118.7318,118.8764,61500.0
2013-06-20 09:40:00,147.94,148.44,147.82,148.4,26450.0,118.8443,119.246,118.7479,119.2138,26450.0
2013-06-20 09:50:00,148.42,148.44,148.1,148.12,23650.0,119.2299,119.246,118.9728,118.9889,23650.0
2013-06-20 10:00:00,148.12,148.36,147.9,148.04,74200.0,118.9889,119.1817,118.8122,118.9246,74200.0
2013-06-20 10:10:00,148.0,148.0,147.38,147.62,43650.0,118.8925,118.8925,118.3944,118.5872,43650.0
2013-06-20 10:20:00,147.58,147.78,147.4,147.48,73300.0,118.5551,118.7158,118.4105,118.4748,73300.0
2013-06-20 10:30:00,147.44,147.44,147.1,147.3,21900.0,118.4426,118.4426,118.1695,118.3302,21900.0
2013-06-20 10:40:00,147.26,147.6,147.2,147.58,26600.0,118.298,118.5712,118.2498,118.5551,26600.0
2013-06-20 10:50:00,147.52,147.68,147.5,147.6,35400.0,118.5069,118.6354,118.4908,118.5712,35400.0
2013-06-20 11:00:00,147.54,147.54,147.06,147.06,19550.0,118.523,118.523,118.1374,118.1374,19550.0
2013-06-20 11:10:00,147.08,147.32,146.96,147.04,36250.0,118.1534,118.3462,118.057,118.1213,36250.0
2013-06-20 11:20:00,147.04,147.28,147.04,147.26,11250.0,118.1213,118.3141,118.1213,118.298,11250.0
2013-06-20 11:30:00,147.26,147.44,147.12,147.44,22700.0,118.298,118.4426,118.1856,118.4426,22700.0
2013-06-20 11:40:00,147.42,147.46,147.24,147.36,30800.0,118.4266,118.4587,118.282,118.3784,30800.0
2013-06-20 11:50:00,147.38,147.58,147.38,147.5,24300.0,118.3944,118.5551,118.3944,118.4908,24300.0
2013-06-20 12:00:00,147.52,147.68,147.52,147.62,24300.0,118.5069,118.6354,118.5069,118.5872,24300.0
2013-06-20 12:10:00,147.62,147.76,147.58,147.66,31700.0,118.5872,118.6997,118.5551,118.6194,31700.0
2013-06-20 12:20:00,147.66,147.74,147.54,147.6,10600.0,118.6194,118.6836,118.523,118.5712,10600.0
2013-06-20 12:30:00,147.6,147.86,147.52,147.52,16700.0,118.5712,118.78,118.5069,118.5069,16700.0
2013-06-20 12:40:00,147.52,147.54,147.4,147.44,13850.0,118.5069,118.523,118.4105,118.4426,13850.0
2013-06-20 12:50:00,147.46,147.52,147.28,147.36,8500.0,118.4587,118.5069,118.3141,118.3784,8500.0
2013-06-20 13:00:00,147.3,147.48,147.24,147.46,19350.0,118.3302,118.4748,118.282,118.4587,19350.0
2013-06-20 13:10:00,147.46,147.48,146.98,147.08,36750.0,118.4587,118.4748,118.0731,118.1534,36750.0
2013-06-20 13:20:00,147.04,147.18,147.0,147.18,23100.0,118.1213,118.2338,118.0892,118.2338,23100.0
2013-06-20 13:30:00,147.16,147.3,147.08,147.08,9050.0,118.2177,118.3302,118.1534,118.1534,9050.0
2013-06-20 13:40:00,147.12,147.44,147.08,147.34,41750.0,118.1856,118.4426,118.1534,118.3623,41750.0
2013-06-20 13:50:00,147.36,147.38,147.16,147.36,37000.0,118.3784,118.3944,118.2177,118.3784,37000.0
2013-06-20 14:00:00,147.34,147.38,147.08,147.14,24050.0,118.3623,118.3944,118.1534,118.2016,24050.0
2013-06-20 14:10:00,147.14,147.16,146.86,146.92,58150.0,118.2016,118.2177,117.9767,118.0249,58150.0
2013-06-20 14:20:00,146.94,146.98,146.4,146.44,118000.0,118.041,118.0731,117.6072,117.6393,118000.0
2013-06-20 14:30:00,146.44,146.56,146.36,146.42,72850.0,117.6393,117.7357,117.575,117.6232,72850.0
2013-06-20 14:40:00,146.44,146.64,146.44,146.44,43950.0,117.6393,117.8,117.6393,117.6393,43950.0
2013-06-20 14:50:00,146.46,146.46,145.94,145.98,84250.0,117.6554,117.6554,117.2377,117.2698,84250.0
2013-06-20 15:00:00,145.96,146.44,145.88,146.42,75500.0,117.2537,117.6393,117.1895,117.6232,75500.0
2013-06-20 15:10:00,146.44,146.44,146.04,146.04,48700.0,117.6393,117.6393,117.318,117.318,48700.0
2013-06-20 15:20:00,146.0,146.06,145.82,146.02,71750.0,117.2859,117.3341,117.1413,117.3019,71750.0
2013-06-20 15:30:00,146.0,146.06,145.74,145.74,70350.0,117.2859,117.3341,117.077,117.077,70350.0
2013-06-20 15:40:00,145.72,145.84,145.56,145.78,77100.0,117.0609,117.1573,116.9324,117.1091,77100.0
2013-06-20 15:50:00,145.78,146.34,145.78,145.96,98150.0,117.1091,117.559,117.1091,117.2537,98150.0
2013-06-21 09:30:00,146.96,147.1,146.66,146.66,110350.0,118.057,118.1695,117.816,117.816,110350.0
2013-06-21 09:40:00,146.64,147.02,146.54,146.92,56450.0,117.8,118.1052,117.7196,118.0249,56450.0
2013-06-21 09:50:00,146.9,146.9,146.48,146.48,31750.0,118.0088,118.0088,117.6714,117.6714,31750.0
2013-06-21 10:00:00,146.48,146.84,146.44,146.6,49800.0,117.6714,117.9606,117.6393,117.7678,49800.0
2013-06-21 10:10:00,146.56,146.56,146.2,146.26,24600.0,117.7357,117.7357,117.4465,117.4947,24600.0
2013-06-21 10:20:00,146.24,146.4,146.08,146.18,27650.0,117.4787,117.6072,117.3501,117.4305,27650.0
2013-06-21 10:30:00,146.2,146.2,145.76,145.9,34350.0,117.4465,117.4465,117.0931,117.2055,34350.0
2013-06-21 10:40:00,145.9,146.18,145.68,146.08,30300.0,117.2055,117.4305,117.0288,117.3501,30300.0
2013-06-21 10:50:00,146.08,146.36,146.08,146.18,51250.0,117.3501,117.575,117.3501,117.4305,51250.0
2013-06-21 11:00:00,146.16,146.28,145.8,146.02,97850.0,117.4144,117.5108,117.1252,117.3019,97850.0
2013-06-21 11:10:00,146.04,146.08,145.7,145.94,35050.0,117.318,117.3501,117.0449,117.2377,35050.0
2013-06-21 11:20:00,145.9,145.9,145.26,145.36,53700.0,117.2055,117.2055,116.6914,116.7717,53700.0
2013-06-21 11:30:00,145.28,145.4,144.98,145.24,66300.0,116.7075,116.8039,116.4665,116.6753,66300.0
2013-06-21 11:40:00,145.22,145.34,145.08,145.24,22200.0,116.6593,116.7557,116.5468,116.6753,22200.0
2013-06-21 11:50:00,145.26,145.28,145.0,145.18,138200.0,116.6914,116.7075,116.4825,116.6271,138200.0
2013-06-21 12:00:00,145.18,145.62,145.18,145.52,48250.0,116.6271,116.9806,116.6271,116.9003,48250.0
2013-06-21 12:10:00,145.42,145.56,145.24,145.36,64400.0,116.8199,116.9324,116.6753,116.7717,64400.0
2013-06-21 12:20:00,145.34,145.34,145.1,145.24,15550.0,116.7557,116.7557,116.5629,116.6753,15550.0
2013-06-21 12:30:00,145.26,145.44,145.2,145.34,9850.0,116.6914,116.836,116.6432,116.7557,9850.0
2013-06-21 12:40:00,145.32,146.1,145.28,146.0,33050.0,116.7396,117.3662,116.7075,117.2859,33050.0
2013-06-21 12:50:00,145.96,146.3,145.78,146.3,31050.0,117.2537,117.5268,117.1091,117.5268,31050.0
2013-06-21 13:00:00,146.32,146.36,145.96,146.36,33350.0,117.5429,117.575,117.2537,117.575,33350.0
2013-06-21 13:10:00,146.4,146.62,146.34,146.4,24450.0,117.6072,117.7839,117.559,117.6072,24450.0
2013-06-21 13:20:00,146.44,146.44,146.16,146.24,9550.0,117.6393,117.6393,117.4144,117.4787,9550.0
2013-06-21 13:30:00,146.26,146.46,146.22,146.4,16750.0,117.4947,117.6554,117.4626,117.6072,16750.0
2013-06-21 13:40:00,146.4,146.46,146.1,146.16,10200.0,117.6072,117.6554,117.3662,117.4144,10200.0
2013-06-21 13:50:00,146.16,146.22,145.76,145.88,24700.0,117.4144,117.4626,117.0931,117.1895,24700.0
2013-06-21 14:00:00,145.88,146.02,145.7,145.78,30650.0,117.1895,117.3019,117.0449,117.1091,30650.0
2013-06-21 14:10:00,145.78,146.16,145.78,146.16,28300.0,117.1091,117.4144,117.1091,117.4144,28300.0
2013-06-21 14:20:00,146.14,146.26,145.98,146.24,23350.0,117.3983,117.4947,117.2698,117.4787,23350.0
2013-06-21 14:30:00,146.22,146.38,146.1,146.34,19800.0,117.4626,117.5911,117.3662,117.559,19800.0
2013-06-21 14:40:00,146.36,146.36,146.08,146.22,30200.0,117.575,117.575,117.3501,117.4626,30200.0
2013-06-21 14:50:00,146.3,146.46,146.14,146.44,19900.0,117.5268,117.6554,117.3983,117.6393,19900.0
2013-06-21 15:00:00,146.44,146.8,146.38,146.7,15800.0,117.6393,117.9285,117.5911,117.8482,15800.0
2013-06-21 15:10:00,146.7,146.9,146.66,146.66,29650.0,117.8482,118.0088,117.816,117.816,29650.0
2013-06-21 15:20:00,146.64,146.88,146.64,146.88,20250.0,117.8,117.9928,117.8,117.9928,20250.0
2013-06-21 15:30:00,146.88,146.9,146.66,146.72,20900.0,117.9928,118.0088,117.816,117.8642,20900.0
2013-06-21 15:40:00,146.7,146.72,146.24,146.54,55000.0,117.8482,117.8642,117.4787,117.7196,55000.0
2013-06-21 15:50:00,146.48,146.54,146.3,146.46,67200.0,117.6714,117.7196,117.5268,117.6554,67200.0
2013-06-24 09:30:00,144.18,144.24,143.42,143.42,97850.0,116.4181,116.4666,115.8045,115.8045,97850.0
2013-06-24 09:40:00,143.4,143.92,143.4,143.82,58500.0,115.7883,116.2082,115.7883,116.1275,58500.0
2013-06-24 09:50:00,143.88,143.88,143.2,143.28,50350.0,116.1759,116.1759,115.6268,115.6914,50350.0
2013-06-24 10:00:00,143.26,143.3,142.94,143.24,32850.0,115.6753,115.7076,115.4169,115.6591,32850.0
2013-06-24 10:10:00,143.26,143.42,143.16,143.34,34750.0,115.6753,115.8045,115.5945,115.7399,34750.0
2013-06-24 10:20:00,143.32,143.32,142.98,143.12,31550.0,115.7237,115.7237,115.4492,115.5622,31550.0
2013-06-24 10:30:00,143.12,143.44,142.9,143.42,31550.0,115.5622,115.8206,115.3846,115.8045,31550.0
2013-06-24 10:40:00,143.38,143.62,143.32,143.56,46100.0,115.7722,115.966,115.7237,115.9175,46100.0
2013-06-24 10:50:00,143.6,143.72,143.42,143.42,235000.0,115.9498,116.0467,115.8045,115.8045,235000.0
2013-06-24 11:00:00,143.44,143.54,143.3,143.46,46000.0,115.8206,115.9014,115.7076,115.8368,46000.0
2013-06-24 11:10:00,143.44,143.52,143.04,143.04,15500.0,115.8206,115.8852,115.4976,115.4976,15500.0
2013-06-24 11:20:00,143.04,143.06,142.7,142.7,22550.0,115.4976,115.5138,115.2231,115.2231,22550.0
2013-06-24 11:30:00,142.72,143.08,142.72,143.0,31100.0,115.2393,115.5299,115.2393,115.4653,31100.0
2013-06-24 11:40:00,142.96,143.18,142.86,143.0,17950.0,115.433,115.6107,115.3523,115.4653,17950.0
2013-06-24 11:50:00,142.98,143.18,142.98,143.16,17750.0,115.4492,115.6107,115.4492,115.5945,17750.0
2013-06-24 12:00:00,143.12,143.3,142.76,142.84,36350.0,115.5622,115.7076,115.2716,115.3362,36350.0
2013-06-24 12:10:00,142.84,142.94,142.72,142.76,108850.0,115.3362,115.4169,115.2393,115.2716,108850.0
2013-06-24 12:20:00,142.76,143.16,142.66,143.06,46650.0,115.2716,115.5945,115.1908,115.5138,46650.0
2013-06-24 12:30:00,143.08,143.34,143.08,143.18,71800.0,115.5299,115.7399,115.5299,115.6107,71800.0
2013-06-24 12:40:00,143.2,143.34,143.14,143.18,67450.0,115.6268,115.7399,115.5784,115.6107,67450.0
2013-06-24 12:50:00,143.2,143.48,143.12,143.44,35650.0,115.6268,115.8529,115.5622,115.8206,35650.0
2013-06-24 13:00:00,143.46,143.52,143.22,143.28,46100.0,115.8368,115.8852,115.643,115.6914,46100.0
2013-06-24 13:10:00,143.26,143.8,143.26,143.8,46250.0,115.6753,116.1113,115.6753,116.1113,46250.0
2013-06-24 13:20:00,143.8,143.86,143.58,143.68,19550.0,116.1113,116.1598,115.9337,116.0144,19550.0
2013-06-24 13:30:00,143.78,143.92,143.7,143.84,12500.0,116.0952,116.2082,116.0306,116.1436,12500.0
2013-06-24 13:40:00,143.84,144.16,143.84,143.88,13750.0,116.1436,116.402,116.1436,116.1759,13750.0
2013-06-24 13:50:00,143.88,144.06,143.74,144.06,16100.0,116.1759,116.3212,116.0629,116.3212,16100.0
2013-06-24 14:00:00,144.1,144.6,143.96,144.56,25550.0,116.3535,116.7573,116.2405,116.725,25550.0
2013-06-24 14:10:00,144.56,144.7,144.44,144.58,23300.0,116.725,116.838,116.6281,116.7411,23300.0
2013-06-24 14:20:00,144.6,144.82,144.6,144.78,12500.0,116.7573,116.9349,116.7573,116.9026,12500.0
2013-06-24 14:30:00,144.74,145.1,144.74,145.1,14550.0,116.8703,117.161,116.8703,117.161,14550.0
2013-06-24 14:40:00,145.1,145.12,144.74,144.94,23300.0,117.161,117.1771,116.8703,117.0318,23300.0
2013-06-24 14:50:00,144.92,145.06,144.52,144.66,28900.0,117.0156,117.1287,116.6927,116.8057,28900.0
2013-06-24 15:00:00,144.64,144.92,144.58,144.76,23100.0,116.7896,117.0156,116.7411,116.8865,23100.0
2013-06-24 15:10:00,144.78,144.86,144.32,144.42,25850.0,116.9026,116.9672,116.5312,116.6119,25850.0
2013-06-24 15:20:00,144.4,144.6,144.32,144.36,21850.0,116.5958,116.7573,116.5312,116.5635,21850.0
2013-06-24 15:30:00,144.34,144.72,144.34,144.7,24100.0,116.5473,116.8542,116.5473,116.838,24100.0
2013-06-24 15:40:00,144.7,144.7,144.06,144.18,72050.0,116.838,116.838,116.3212,116.4181,72050.0
2013-06-24 15:50:00,144.16,144.42,143.8,143.84,181650.0,116.402,116.6119,116.1113,116.1436,181650.0
2013-06-25 09:30:00,145.18,145.32,144.8,145.06,69700.0,117.2256,117.3386,116.9188,117.1287,69700.0
2013-06-25 09:40:00,145.02,145.28,144.9,144.9,64300.0,117.0964,117.3063,116.9995,116.9995,64300.0
2013-06-25 09:50:00,144.88,144.98,144.5,144.76,54100.0,116.9833,117.0641,116.6765,116.8865,54100.0
2013-06-25 10:00:00,144.76,144.94,144.38,144.76,114800.0,116.8865,117.0318,116.5796,116.8865,114800.0
2013-06-25 10:10:00,144.76,144.8,144.22,144.26,42250.0,116.8865,116.9188,116.4504,116.4827,42250.0
2013-06-25 10:20:00,144.34,144.7,144.34,144.54,22400.0,116.5473,116.838,116.5473,116.7088,22400.0
2013-06-25 10:30:00,144.54,144.82,144.42,144.78,46300.0,116.7088,116.9349,116.6119,116.9026,46300.0
2013-06-25 10:40:00,144.74,145.02,144.68,145.02,29700.0,116.8703,117.0964,116.8219,117.0964,29700.0
2013-06-25 10:50:00,145.04,145.16,144.96,145.08,19400.0,117.1125,117.2094,117.0479,117.1448,19400.0
2013-06-25 11:00:00,145.06,145.3,144.94,145.3,52550.0,117.1287,117.3225,117.0318,117.3225,52550.0
2013-06-25 11:10:00,145.26,145.28,145.0,145.02,8900.0,117.2902,117.3063,117.0802,117.0964,8900.0
2013-06-25 11:20:00,145.04,145.08,144.8,144.92,20100.0,117.1125,117.1448,116.9188,117.0156,20100.0
2013-06-25 11:30:00,144.92,145.1,144.9,145.04,7300.0,117.0156,117.161,116.9995,117.1125,7300.0
2013-06-25 11:40:00,145.06,145.16,144.74,144.9,58750.0,117.1287,117.2094,116.8703,116.9995,58750.0
2013-06-25 11:50:00,144.92,145.12,144.9,145.08,18250.0,117.0156,117.1771,116.9995,117.1448,18250.0
2013-06-25 12:00:00,145.08,145.22,145.02,145.18,60300.0,117.1448,117.2579,117.0964,117.2256,60300.0
2013-06-25 12:10:00,145.2,145.24,145.16,145.24,13100.0,117.2417,117.274,117.2094,117.274,13100.0
2013-06-25 12:20:00,145.24,145.24,145.08,145.12,42000.0,117.274,117.274,117.1448,117.1771,42000.0
2013-06-25 12:30:00,145.12,145.34,145.12,145.26,65050.0,117.1771,117.3548,117.1771,117.2902,65050.0
2013-06-25 12:40:00,145.3,145.3,145.18,145.22,5650.0,117.3225,117.3225,117.2256,117.2579,5650.0
2013-06-25 12:50:00,145.22,145.22,145.12,145.12,2350.0,117.2579,117.2579,117.1771,117.1771,2350.0
2013-06-25 13:00:00,145.12,145.24,144.98,145.0,18300.0,117.1771,117.274,117.0641,117.0802,18300.0
2013-06-25 13:10:00,145.02,145.12,144.88,144.9,46250.0,117.0964,117.1771,116.9833,116.9995,46250.0
2013-06-25 13:20:00,144.84,144.92,144.8,144.88,10900.0,116.9511,117.0156,116.9188,116.9833,10900.0
2013-06-25 13:30:00,144.84,144.98,144.76,144.96,106150.0,116.9511,117.0641,116.8865,117.0479,106150.0
2013-06-25 13:40:00,144.94,145.18,144.88,145.16,23100.0,117.0318,117.2256,116.9833,117.2094,23100.0
2013-06-25 13:50:00,145.16,145.16,144.94,144.96,55050.0,117.2094,117.2094,117.0318,117.0479,55050.0
2013-06-25 14:00:00,144.96,145.08,144.86,144.98,9250.0,117.0479,117.1448,116.9672,117.0641,9250.0
2013-06-25 14:10:00,145.02,145.26,145.02,145.2,32850.0,117.0964,117.2902,117.0964,117.2417,32850.0
2013-06-25 14:20:00,145.18,145.18,145.02,145.18,12500.0,117.2256,117.2256,117.0964,117.2256,12500.0
2013-06-25 14:30:00,145.18,145.42,145.1,145.34,15650.0,117.2256,117.4194,117.161,117.3548,15650.0
2013-06-25 14:40:00,145.28,145.34,145.16,145.22,12400.0,117.3063,117.3548,117.2094,117.2579,12400.0
2013-06-25 14:50:00,145.22,145.3,145.1,145.16,15100.0,117.2579,117.3225,117.161,117.2094,15100.0
2013-06-25 15:00:00,145.16,145.3,145.16,145.28,20650.0,117.2094,117.3225,117.2094,117.3063,20650.0
2013-06-25 15:10:00,145.3,145.38,145.22,145.22,7500.0,117.3225,117.3871,117.2579,117.2579,7500.0
2013-06-25 15:20:00,145.24,145.54,145.24,145.54,15650.0,117.274,117.5163,117.274,117.5163,15650.0
2013-06-25 15:30:00,145.54,145.76,145.5,145.68,47850.0,117.5163,117.6939,117.484,117.6293,47850.0
2013-06-25 15:40:00,145.68,145.72,145.36,145.4,58900.0,117.6293,117.6616,117.3709,117.4032,58900.0
2013-06-25 15:50:00,145.36,145.48,145.22,145.26,78300.0,117.3709,117.4678,117.2579,117.2902,78300.0
2013-06-26 09:30:00,146.44,146.7,146.44,146.62,108300.0,118.243,118.4529,118.243,118.3883,108300.0
2013-06-26 09:40:00,146.6,146.62,146.4,146.5,193650.0,118.3722,118.3883,118.2107,118.2914,193650.0
2013-06-26 09:50:00,146.5,146.62,146.46,146.56,34750.0,118.2914,118.3883,118.2591,118.3399,34750.0
2013-06-26 10:00:00,146.58,146.68,146.34,146.42,34800.0,118.356,118.4368,118.1622,118.2268,34800.0
2013-06-26 10:10:00,146.44,146.48,146.2,146.28,37350.0,118.243,118.2753,118.0492,118.1138,37350.0
2013-06-26 10:20:00,146.26,146.46,146.22,146.26,34600.0,118.0976,118.2591,118.0653,118.0976,34600.0
2013-06-26 10:30:00,146.24,146.34,146.12,146.34,45300.0,118.0815,118.1622,117.9846,118.1622,45300.0
2013-06-26 10:40:00,146.28,146.46,146.28,146.36,38950.0,118.1138,118.2591,118.1138,118.1784,38950.0
2013-06-26 10:50:00,146.34,146.38,146.12,146.12,54000.0,118.1622,118.1945,117.9846,117.9846,54000.0
2013-06-26 11:00:00,146.14,146.16,145.88,145.98,54300.0,118.0007,118.0169,117.7908,117.8715,54300.0
2013-06-26 11:10:00,145.98,146.3,145.96,146.16,37550.0,117.8715,118.1299,117.8554,118.0169,37550.0
2013-06-26 11:20:00,146.16,146.16,146.0,146.08,23000.0,118.0169,118.0169,117.8877,117.9523,23000.0
2013-06-26 11:30:00,146.04,146.16,145.94,146.06,21750.0,117.92,118.0169,117.8392,117.9361,21750.0
2013-06-26 11:40:00,146.0,146.16,146.0,146.12,4000.0,117.8877,118.0169,117.8877,117.9846,4000.0
2013-06-26 11:50:00,146.1,146.16,146.04,146.08,3300.0,117.9684,118.0169,117.92,117.9523,3300.0
2013-06-26 12:00:00,146.02,146.32,146.02,146.22,13200.0,117.9038,118.1461,117.9038,118.0653,13200.0
2013-06-26 12:10:00,146.24,146.4,146.22,146.4,6250.0,118.0815,118.2107,118.0653,118.2107,6250.0
2013-06-26 12:20:00,146.4,146.42,146.32,146.38,8550.0,118.2107,118.2268,118.1461,118.1945,8550.0
2013-06-26 12:30:00,146.4,146.42,146.26,146.42,75250.0,118.2107,118.2268,118.0976,118.2268,75250.0
2013-06-26 12:40:00,146.42,146.48,146.36,146.38,10700.0,118.2268,118.2753,118.1784,118.1945,10700.0
2013-06-26 12:50:00,146.42,146.44,146.26,146.32,10900.0,118.2268,118.243,118.0976,118.1461,10900.0
2013-06-26 13:00:00,146.34,146.42,146.26,146.38,39150.0,118.1622,118.2268,118.0976,118.1945,39150.0
2013-06-26 13:10:00,146.38,146.6,146.38,146.54,13200.0,118.1945,118.3722,118.1945,118.3237,13200.0
2013-06-26 13:20:00,146.58,146.7,146.5,146.7,16450.0,118.356,118.4529,118.2914,118.4529,16450.0
2013-06-26 13:30:00,146.7,146.76,146.62,146.66,133550.0,118.4529,118.5014,118.3883,118.4206,133550.0
2013-06-26 13:40:00,146.66,146.68,146.54,146.6,14650.0,118.4206,118.4368,118.3237,118.3722,14650.0
2013-06-26 13:50:00,146.64,146.66,146.56,146.62,13000.0,118.4045,118.4206,118.3399,118.3883,13000.0
2013-06-26 14:00:00,146.64,146.74,146.52,146.62,13350.0,118.4045,118.4852,118.3076,118.3883,13350.0
2013-06-26 14:10:00,146.62,146.66,146.58,146.62,3950.0,118.3883,118.4206,118.356,118.3883,3950.0
2013-06-26 14:20:00,146.7,146.82,146.64,146.8,6700.0,118.4529,118.5498,118.4045,118.5337,6700.0
2013-06-26 14:30:00,146.78,146.8,146.68,146.74,7850.0,118.5175,118.5337,118.4368,118.4852,7850.0
2013-06-26 14:40:00,146.72,146.78,146.7,146.74,7000.0,118.4691,118.5175,118.4529,118.4852,7000.0
2013-06-26 14:50:00,146.76,146.9,146.74,146.8,13200.0,118.5014,118.6144,118.4852,118.5337,13200.0
2013-06-26 15:00:00,146.8,147.0,146.8,146.9,73700.0,118.5337,118.6951,118.5337,118.6144,73700.0
2013-06-26 15:10:00,146.9,146.98,146.88,146.94,52300.0,118.6144,118.679,118.5982,118.6467,52300.0
2013-06-26 15:20:00,146.96,146.98,146.82,146.82,47200.0,118.6628,118.679,118.5498,118.5498,47200.0
2013-06-26 15:30:00,146.9,146.94,146.86,146.94,24850.0,118.6144,118.6467,118.5821,118.6467,24850.0
2013-06-26 15:40:00,146.94,146.98,146.66,146.82,43750.0,118.6467,118.679,118.4206,118.5498,43750.0
2013-06-26 15:50:00,146.82,146.88,146.66,146.68,38550.0,118.5498,118.5982,118.4206,118.4368,38550.0
2013-06-27 09:30:00,147.58,147.76,147.54,147.72,49650.0,119.1635,119.3088,119.1312,119.2765,49650.0
2013-06-27 09:40:00,147.76,147.86,147.68,147.82,35100.0,119.3088,119.3896,119.2442,119.3573,35100.0
2013-06-27 09:50:00,147.82,147.96,147.8,147.88,24600.0,119.3573,119.4703,119.3411,119.4057,24600.0
2013-06-27 10:00:00,147.94,148.0,147.62,147.76,34850.0,119.4541,119.5026,119.1958,119.3088,34850.0
2013-06-27 10:10:00,147.76,147.9,147.68,147.82,17800.0,119.3088,119.4218,119.2442,119.3573,17800.0
2013-06-27 10:20:00,147.82,148.02,147.82,148.0,13600.0,119.3573,119.5187,119.3573,119.5026,13600.0
2013-06-27 10:30:00,148.0,148.24,148.0,148.16,41000.0,119.5026,119.6964,119.5026,119.6318,41000.0
2013-06-27 10:40:00,148.18,148.22,147.92,147.94,28050.0,119.6479,119.6802,119.438,119.4541,28050.0
2013-06-27 10:50:00,147.94,148.14,147.94,147.98,14350.0,119.4541,119.6156,119.4541,119.4864,14350.0
2013-06-27 11:00:00,147.98,148.18,147.94,147.94,11600.0,119.4864,119.6479,119.4541,119.4541,11600.0
2013-06-27 11:10:00,147.92,147.92,147.8,147.84,10700.0,119.438,119.438,119.3411,119.3734,10700.0
2013-06-27 11:20:00,147.84,147.86,147.7,147.76,14500.0,119.3734,119.3896,119.2604,119.3088,14500.0
2013-06-27 11:30:00,147.74,147.86,147.74,147.8,6500.0,119.2927,119.3896,119.2927,119.3411,6500.0
2013-06-27 11:40:00,147.8,147.9,147.8,147.84,11350.0,119.3411,119.4218,119.3411,119.3734,11350.0
2013-06-27 11:50:00,147.86,147.94,147.86,147.92,16350.0,119.3896,119.4541,119.3896,119.438,16350.0
2013-06-27 12:00:00,147.92,147.96,147.52,147.62,18000.0,119.438,119.4703,119.115,119.1958,18000.0
2013-06-27 12:10:00,147.6,147.7,147.6,147.68,11050.0,119.1796,119.2604,119.1796,119.2442,11050.0
2013-06-27 12:20:00,147.66,147.7,147.46,147.52,19650.0,119.2281,119.2604,119.0666,119.115,19650.0
2013-06-27 12:30:00,147.54,147.68,147.54,147.66,9500.0,119.1312,119.2442,119.1312,119.2281,9500.0
2013-06-27 12:40:00,147.68,147.78,147.62,147.64,15750.0,119.2442,119.325,119.1958,119.2119,15750.0
2013-06-27 12:50:00,147.64,147.8,147.62,147.72,69000.0,119.2119,119.3411,119.1958,119.2765,69000.0
2013-06-27 13:00:00,147.68,147.96,147.68,147.84,23900.0,119.2442,119.4703,119.2442,119.3734,23900.0
2013-06-27 13:10:00,147.84,147.94,147.82,147.92,15050.0,119.3734,119.4541,119.3573,119.438,15050.0
2013-06-27 13:20:00,147.88,147.94,147.82,147.88,8650.0,119.4057,119.4541,119.3573,119.4057,8650.0
2013-06-27 13:30:00,147.88,148.06,147.88,148.04,27600.0,119.4057,119.551,119.4057,119.5349,27600.0
2013-06-27 13:40:00,148.0,148.04,147.96,148.04,4600.0,119.5026,119.5349,119.4703,119.5349,4600.0
2013-06-27 13:50:00,148.02,148.04,147.72,147.72,11550.0,119.5187,119.5349,119.2765,119.2765,11550.0
2013-06-27 14:00:00,147.72,147.76,147.6,147.66,15050.0,119.2765,119.3088,119.1796,119.2281,15050.0
2013-06-27 14:10:00,147.64,147.72,147.58,147.7,11900.0,119.2119,119.2765,119.1635,119.2604,11900.0
2013-06-27 14:20:00,147.7,147.76,147.6,147.76,3850.0,119.2604,119.3088,119.1796,119.3088,3850.0
2013-06-27 14:30:00,147.78,147.9,147.74,147.76,6100.0,119.325,119.4218,119.2927,119.3088,6100.0
2013-06-27 14:40:00,147.76,147.82,147.58,147.72,15400.0,119.3088,119.3573,119.1635,119.2765,15400.0
2013-06-27 14:50:00,147.7,147.76,147.66,147.68,5450.0,119.2604,119.3088,119.2281,119.2442,5450.0
2013-06-27 15:00:00,147.68,147.72,147.54,147.62,12850.0,119.2442,119.2765,119.1312,119.1958,12850.0
2013-06-27 15:10:00,147.6,147.78,147.58,147.72,10800.0,119.1796,119.325,119.1635,119.2765,10800.0
2013-06-27 15:20:00,147.72,147.84,147.66,147.82,14450.0,119.2765,119.3734,119.2281,119.3573,14450.0
2013-06-27 15:30:00,147.82,147.86,147.64,147.7,14000.0,119.3573,119.3896,119.2119,119.2604,14000.0
2013-06-27 15:40:00,147.68,147.74,147.62,147.64,14550.0,119.2442,119.2927,119.1958,119.2119,14550.0
2013-06-27 15:50:00,147.64,147.72,147.54,147.6,39050.0,119.2119,119.2765,119.1312,119.1796,39050.0
2013-06-28 09:30:00,147.16,147.3,147.06,147.26,49900.0,118.8243,118.9374,118.7436,118.9051,49900.0
2013-06-28 09:40:00,147.26,147.32,146.84,146.92,44050.0,118.9051,118.9535,118.566,118.6305,44050.0
2013-06-28 09:50:00,146.94,146.96,146.54,146.6,22450.0,118.6467,118.6628,118.3237,118.3722,22450.0
2013-06-28 10:00:00,146.62,146.8,146.46,146.74,24150.0,118.3883,118.5337,118.2591,118.4852,24150.0
2013-06-28 10:10:00,146.74,146.88,146.6,146.86,25950.0,118.4852,118.5982,118.3722,118.5821,25950.0
2013-06-28 10:20:00,146.84,146.96,146.82,146.96,12950.0,118.566,118.6628,118.5498,118.6628,12950.0
2013-06-28 10:30:00,146.96,147.32,146.96,147.26,16600.0,118.6628,118.9535,118.6628,118.9051,16600.0
2013-06-28 10:40:00,147.3,147.3,147.08,147.12,17550.0,118.9374,118.9374,118.7597,118.792,17550.0
2013-06-28 10:50:00,147.12,147.52,147.12,147.44,29150.0,118.792,119.115,118.792,119.0504,29150.0
2013-06-28 11:00:00,147.44,147.8,147.4,147.7,16500.0,119.0504,119.3411,119.0181,119.2604,16500.0
2013-06-28 11:10:00,147.72,147.82,147.62,147.62,22050.0,119.2765,119.3573,119.1958,119.1958,22050.0
2013-06-28 11:20:00,147.62,147.66,147.4,147.42,14400.0,119.1958,119.2281,119.0181,119.0343,14400.0
2013-06-28 11:30:00,147.42,147.58,147.38,147.5,12600.0,119.0343,119.1635,119.002,119.0989,12600.0
2013-06-28 11:40:00,147.44,147.7,147.34,147.68,11800.0,119.0504,119.2604,118.9697,119.2442,11800.0
2013-06-28 11:50:00,147.66,147.66,147.54,147.58,11100.0,119.2281,119.2281,119.1312,119.1635,11100.0
2013-06-28 12:00:00,147.6,147.6,147.24,147.26,9800.0,119.1796,119.1796,118.8889,118.9051,9800.0
2013-06-28 12:10:00,147.26,147.3,147.14,147.16,6650.0,118.9051,118.9374,118.8082,118.8243,6650.0
2013-06-28 12:20:00,147.16,147.26,147.02,147.26,15150.0,118.8243,118.9051,118.7113,118.9051,15150.0
2013-06-28 12:30:00,147.26,147.38,147.16,147.38,10050.0,118.9051,119.002,118.8243,119.002,10050.0
2013-06-28 12:40:00,147.4,147.42,147.3,147.42,8550.0,119.0181,119.0343,118.9374,119.0343,8550.0
2013-06-28 12:50:00,147.38,147.48,147.32,147.36,11650.0,119.002,119.0827,118.9535,118.9858,11650.0
2013-06-28 13:00:00,147.34,147.46,147.26,147.46,31100.0,118.9697,119.0666,118.9051,119.0666,31100.0
2013-06-28 13:10:00,147.4,147.62,147.4,147.56,12900.0,119.0181,119.1958,119.0181,119.1473,12900.0
2013-06-28 13:20:00,147.58,147.58,147.46,147.5,6150.0,119.1635,119.1635,119.0666,119.0989,6150.0
2013-06-28 13:30:00,147.5,147.62,147.5,147.54,135650.0,119.0989,119.1958,119.0989,119.1312,135650.0
2013-06-28 13:40:00,147.52,147.6,147.44,147.56,7800.0,119.115,119.1796,119.0504,119.1473,7800.0
2013-06-28 13:50:00,147.56,147.74,147.52,147.68,21050.0,119.1473,119.2927,119.115,119.2442,21050.0
2013-06-28 14:00:00,147.7,147.84,147.7,147.8,9500.0,119.2604,119.3734,119.2604,119.3411,9500.0
2013-06-28 14:10:00,147.8,147.84,147.68,147.68,8300.0,119.3411,119.3734,119.2442,119.2442,8300.0
2013-06-28 14:20:00,147.68,147.68,147.56,147.64,14250.0,119.2442,119.2442,119.1473,119.2119,14250.0
2013-06-28 14:30:00,147.62,147.72,147.62,147.66,8600.0,119.1958,119.2765,119.1958,119.2281,8600.0
2013-06-28 14:40:00,147.68,147.7,147.5,147.6,77250.0,119.2442,119.2604,119.0989,119.1796,77250.0
2013-06-28 14:50:00,147.58,147.68,147.52,147.6,12550.0,119.1635,119.2442,119.115,119.1796,12550.0
2013-06-28 15:00:00,147.6,147.6,147.24,147.28,25300.0,119.1796,119.1796,118.8889,118.9212,25300.0
2013-06-28 15:10:00,147.3,147.54,147.22,147.52,24550.0,118.9374,119.1312,118.8728,119.115,24550.0
2013-06-28 15:20:00,147.5,147.64,147.44,147.62,26150.0,119.0989,119.2119,119.0504,119.1958,26150.0
2013-06-28 15:30:00,147.64,147.82,147.64,147.74,36050.0,119.2119,119.3573,119.2119,119.2927,36050.0
2013-06-28 15:40:00,147.76,147.82,147.48,147.48,35350.0,119.3088,119.3573,119.0827,119.0827,35350.0
2013-06-28 15:50:00,147.46,147.54,146.74,146.74,90500.0,119.0666,119.1312,118.4852,118.4852,90500.0
2013-07-01 09:30:00,147.74,148.16,147.74,148.02,68100.0,119.2927,119.6318,119.2927,119.5187,68100.0
2013-07-01 09:40:00,148.02,148.16,147.92,148.16,23500.0,119.5187,119.6318,119.438,119.6318,23500.0
2013-07-01 09:50:00,148.22,148.34,148.16,148.28,71850.0,119.6802,119.7771,119.6318,119.7287,71850.0
2013-07-01 10:00:00,148.3,148.68,148.22,148.62,34700.0,119.7448,120.0517,119.6802,120.0032,34700.0
2013-07-01 10:10:00,148.62,148.78,148.56,148.66,42350.0,120.0032,120.1324,119.9548,120.0355,42350.0
2013-07-01 10:20:00,148.66,148.68,148.52,148.52,15050.0,120.0355,120.0517,119.9225,119.9225,15050.0
2013-07-01 10:30:00,148.54,148.62,148.4,148.44,15100.0,119.9386,120.0032,119.8256,119.8579,15100.0
2013-07-01 10:40:00,148.44,148.58,148.4,148.58,17100.0,119.8579,119.9709,119.8256,119.9709,17100.0
2013-07-01 10:50:00,148.6,148.64,148.46,148.46,37500.0,119.9871,120.0194,119.874,119.874,37500.0
2013-07-01 11:00:00,148.46,148.64,148.46,148.64,105800.0,119.874,120.0194,119.874,120.0194,105800.0
2013-07-01 11:10:00,148.64,148.72,148.58,148.68,12400.0,120.0194,120.084,119.9709,120.0517,12400.0
2013-07-01 11:20:00,148.68,148.7,148.6,148.62,11800.0,120.0517,120.0678,119.9871,120.0032,11800.0
2013-07-01 11:30:00,148.62,148.74,148.58,148.6,58500.0,120.0032,120.1001,119.9709,119.9871,58500.0
2013-07-01 11:40:00,148.58,148.66,148.5,148.64,25500.0,119.9709,120.0355,119.9063,120.0194,25500.0
2013-07-01 11:50:00,148.66,148.76,148.64,148.72,32950.0,120.0355,120.1163,120.0194,120.084,32950.0
2013-07-01 12:00:00,148.74,148.76,148.66,148.7,6250.0,120.1001,120.1163,120.0355,120.0678,6250.0
2013-07-01 12:10:00,148.74,148.8,148.66,148.66,14950.0,120.1001,120.1486,120.0355,120.0355,14950.0
2013-07-01 12:20:00,148.64,148.66,148.44,148.5,78400.0,120.0194,120.0355,119.8579,119.9063,78400.0
2013-07-01 12:30:00,148.48,148.62,148.46,148.58,54200.0,119.8902,120.0032,119.874,119.9709,54200.0
2013-07-01 12:40:00,148.58,148.68,148.54,148.64,17500.0,119.9709,120.0517,119.9386,120.0194,17500.0
2013-07-01 12:50:00,148.62,148.64,148.54,148.56,12500.0,120.0032,120.0194,119.9386,119.9548,12500.0
2013-07-01 13:00:00,148.56,148.56,148.46,148.5,15700.0,119.9548,119.9548,119.874,119.9063,15700.0
2013-07-01 13:10:00,148.48,148.56,148.46,148.54,11650.0,119.8902,119.9548,119.874,119.9386,11650.0
2013-07-01 13:20:00,148.54,148.66,148.5,148.58,10650.0,119.9386,120.0355,119.9063,119.9709,10650.0
2013-07-01 13:30:00,148.58,148.62,148.48,148.5,7150.0,119.9709,120.0032,119.8902,119.9063,7150.0
2013-07-01 13:40:00,148.5,148.52,148.3,148.3,32500.0,119.9063,119.9225,119.7448,119.7448,32500.0
2013-07-01 13:50:00,148.28,148.32,148.12,148.16,14950.0,119.7287,119.761,119.5995,119.6318,14950.0
2013-07-01 14:00:00,148.12,148.32,148.12,148.28,35350.0,119.5995,119.761,119.5995,119.7287,35350.0
2013-07-01 14:10:00,148.28,148.3,148.06,148.1,41850.0,119.7287,119.7448,119.551,119.5833,41850.0
2013-07-01 14:20:00,148.08,148.16,147.94,148.14,53800.0,119.5672,119.6318,119.4541,119.6156,53800.0
2013-07-01 14:30:00,148.14,148.14,148.0,148.04,12450.0,119.6156,119.6156,119.5026,119.5349,12450.0
2013-07-01 14:40:00,148.02,148.22,148.0,148.12,15800.0,119.5187,119.6802,119.5026,119.5995,15800.0
2013-07-01 14:50:00,148.1,148.3,148.1,148.24,14800.0,119.5833,119.7448,119.5833,119.6964,14800.0
2013-07-01 15:00:00,148.24,148.38,148.24,148.32,11300.0,119.6964,119.8094,119.6964,119.761,11300.0
2013-07-01 15:10:00,148.32,148.32,148.06,148.06,32250.0,119.761,119.761,119.551,119.551,32250.0
2013-07-01 15:20:00,148.06,148.12,147.94,147.94,20200.0,119.551,119.5995,119.4541,119.4541,20200.0
2013-07-01 15:30:00,147.94,147.94,147.68,147.72,27250.0,119.4541,119.4541,119.2442,119.2765,27250.0
2013-07-01 15:40:00,147.74,147.74,147.58,147.64,78000.0,119.2927,119.2927,119.1635,119.2119,78000.0
2013-07-01 15:50:00,147.62,147.88,147.54,147.78,44250.0,119.1958,119.4057,119.1312,119.325,44250.0
2013-07-02 09:30:00,147.56,148.04,147.52,148.0,44100.0,119.1473,119.5349,119.115,119.5026,44100.0
2013-07-02 09:40:00,148.02,148.4,147.92,148.32,48750.0,119.5187,119.8256,119.438,119.761,48750.0
2013-07-02 09:50:00,148.34,148.46,148.28,148.32,56300.0,119.7771,119.874,119.7287,119.761,56300.0
2013-07-02 10:00:00,148.34,148.46,148.14,148.36,30150.0,119.7771,119.874,119.6156,119.7933,30150.0
2013-07-02 10:10:00,148.28,148.44,148.24,148.4,17750.0,119.7287,119.8579,119.6964,119.8256,17750.0
2013-07-02 10:20:00,148.38,148.58,148.38,148.42,11450.0,119.8094,119.9709,119.8094,119.8417,11450.0
2013-07-02 10:30:00,148.42,148.46,148.28,148.44,14250.0,119.8417,119.874,119.7287,119.8579,14250.0
2013-07-02 10:40:00,148.46,148.6,148.42,148.44,19100.0,119.874,119.9871,119.8417,119.8579,19100.0
2013-07-02 10:50:00,148.46,148.6,148.42,148.58,115600.0,119.874,119.9871,119.8417,119.9709,115600.0
2013-07-02 11:00:00,148.58,148.62,148.38,148.44,16400.0,119.9709,120.0032,119.8094,119.8579,16400.0
2013-07-02 11:10:00,148.42,148.58,148.38,148.56,25700.0,119.8417,119.9709,119.8094,119.9548,25700.0
2013-07-02 11:20:00,148.56,148.56,148.36,148.46,16450.0,119.9548,119.9548,119.7933,119.874,16450.0
2013-07-02 11:30:00,148.48,148.52,148.42,148.46,18750.0,119.8902,119.9225,119.8417,119.874,18750.0
2013-07-02 11:40:00,148.46,148.66,148.4,148.58,85200.0,119.874,120.0355,119.8256,119.9709,85200.0
2013-07-02 11:50:00,148.58,148.64,148.52,148.52,11650.0,119.9709,120.0194,119.9225,119.9225,11650.0
2013-07-02 12:00:00,148.54,148.56,148.36,148.36,21050.0,119.9386,119.9548,119.7933,119.7933,21050.0
2013-07-02 12:10:00,148.34,148.38,148.26,148.36,33300.0,119.7771,119.8094,119.7125,119.7933,33300.0
2013-07-02 12:20:00,148.32,148.34,148.18,148.28,11000.0,119.761,119.7771,119.6479,119.7287,11000.0
2013-07-02 12:30:00,148.3,148.42,148.24,148.38,57350.0,119.7448,119.8417,119.6964,119.8094,57350.0
2013-07-02 12:40:00,148.38,148.38,148.1,148.26,45100.0,119.8094,119.8094,119.5833,119.7125,45100.0
2013-07-02 12:50:00,148.24,148.38,148.22,148.36,19400.0,119.6964,119.8094,119.6802,119.7933,19400.0
2013-07-02 13:00:00,148.36,148.36,148.24,148.32,7150.0,119.7933,119.7933,119.6964,119.761,7150.0
2013-07-02 13:10:00,148.3,148.32,148.08,148.18,8650.0,119.7448,119.761,119.5672,119.6479,8650.0
2013-07-02 13:20:00,148.12,148.18,148.06,148.06,12200.0,119.5995,119.6479,119.551,119.551,12200.0
2013-07-02 13:30:00,148.06,148.12,147.78,147.84,13650.0,119.551,119.5995,119.325,119.3734,13650.0
2013-07-02 13:40:00,147.82,147.82,147.68,147.74,36600.0,119.3573,119.3573,119.2442,119.2927,36600.0
2013-07-02 13:50:00,147.74,147.86,147.74,147.86,4950.0,119.2927,119.3896,119.2927,119.3896,4950.0
2013-07-02 14:00:00,147.88,147.88,147.6,147.6,15500.0,119.4057,119.4057,119.1796,119.1796,15500.0
2013-07-02 14:10:00,147.64,147.64,147.28,147.36,29550.0,119.2119,119.2119,118.9212,118.9858,29550.0
2013-07-02 14:20:00,147.34,147.34,147.08,147.24,24700.0,118.9697,118.9697,118.7597,118.8889,24700.0
2013-07-02 14:30:00,147.18,147.38,147.06,147.1,13950.0,118.8405,119.002,118.7436,118.7759,13950.0
2013-07-02 14:40:00,147.1,147.26,147.0,147.26,13750.0,118.7759,118.9051,118.6951,118.9051,13750.0
2013-07-02 14:50:00,147.24,147.5,147.24,147.42,25250.0,118.8889,119.0989,118.8889,119.0343,25250.0
2013-07-02 15:00:00,147.44,147.52,147.36,147.42,15200.0,119.0504,119.115,118.9858,119.0343,15200.0
2013-07-02 15:10:00,147.42,147.6,147.42,147.56,23550.0,119.0343,119.1796,119.0343,119.1473,23550.0
2013-07-02 15:20:00,147.58,147.58,147.28,147.36,20550.0,119.1635,119.1635,118.9212,118.9858,20550.0
2013-07-02 15:30:00,147.36,147.48,147.2,147.44,52150.0,118.9858,119.0827,118.8566,119.0504,52150.0
2013-07-02 15:40:00,147.46,147.66,147.4,147.56,24100.0,119.0666,119.2281,119.0181,119.1473,24100.0
2013-07-02 15:50:00,147.58,147.82,147.58,147.62,47150.0,119.1635,119.3573,119.1635,119.1958,47150.0
2013-07-03 09:30:00,147.06,147.14,146.76,147.1,29550.0,118.7436,118.8082,118.5014,118.7759,29550.0
2013-07-03 09:40:00,147.2,147.3,147.14,147.14,16050.0,118.8566,118.9374,118.8082,118.8082,16050.0
2013-07-03 09:50:00,147.28,147.36,147.14,147.14,6400.0,118.9212,118.9858,118.8082,118.8082,6400.0
2013-07-03 10:00:00,147.1,147.28,146.84,147.06,121950.0,118.7759,118.9212,118.566,118.7436,121950.0
2013-07-03 10:10:00,147.08,147.18,146.94,147.02,19400.0,118.7597,118.8405,118.6467,118.7113,19400.0
2013-07-03 10:20:00,147.12,147.36,147.12,147.34,41750.0,118.792,118.9858,118.792,118.9697,41750.0
2013-07-03 10:30:00,147.36,147.4,147.16,147.18,11150.0,118.9858,119.0181,118.8243,118.8405,11150.0
2013-07-03 10:40:00,147.2,147.36,147.16,147.3,14150.0,118.8566,118.9858,118.8243,118.9374,14150.0
2013-07-03 10:50:00,147.3,147.34,147.14,147.18,8500.0,118.9374,118.9697,118.8082,118.8405,8500.0
2013-07-03 11:00:00,147.22,147.4,147.22,147.28,26200.0,118.8728,119.0181,118.8728,118.9212,26200.0
2013-07-03 11:10:00,147.28,147.6,147.28,147.56,29550.0,118.9212,119.1796,118.9212,119.1473,29550.0
2013-07-03 11:20:00,147.56,147.62,147.44,147.54,8950.0,119.1473,119.1958,119.0504,119.1312,8950.0
2013-07-03 11:30:00,147.54,147.62,147.48,147.5,13750.0,119.1312,119.1958,119.0827,119.0989,13750.0
2013-07-03 11:40:00,147.54,147.62,147.48,147.54,34450.0,119.1312,119.1958,119.0827,119.1312,34450.0
2013-07-03 11:50:00,147.54,147.98,147.54,147.98,33250.0,119.1312,119.4864,119.1312,119.4864,33250.0
2013-07-03 12:00:00,148.0,148.04,147.92,148.02,7200.0,119.5026,119.5349,119.438,119.5187,7200.0
2013-07-03 12:10:00,148.02,148.1,147.98,148.08,6400.0,119.5187,119.5833,119.4864,119.5672,6400.0
2013-07-03 12:20:00,148.12,148.16,148.08,148.1,17450.0,119.5995,119.6318,119.5672,119.5833,17450.0
2013-07-03 12:30:00,148.1,148.12,147.92,147.94,19950.0,119.5833,119.5995,119.438,119.4541,19950.0
2013-07-03 12:40:00,147.94,147.96,147.84,147.84,15850.0,119.4541,119.4703,119.3734,119.3734,15850.0
2013-07-03 12:50:00,147.86,147.86,147.76,147.8,18650.0,119.3896,119.3896,119.3088,119.3411,18650.0
2013-07-05 09:30:00,148.88,149.0,148.54,148.68,46250.0,120.2131,120.31,119.9386,120.0517,46250.0
2013-07-05 09:40:00,148.62,148.94,148.52,148.92,31000.0,120.0032,120.2616,119.9225,120.2454,31000.0
2013-07-05 09:50:00,148.92,148.92,148.52,148.52,16000.0,120.2454,120.2454,119.9225,119.9225,16000.0
2013-07-05 10:00:00,148.5,148.56,148.32,148.4,24800.0,119.9063,119.9548,119.761,119.8256,24800.0
2013-07-05 10:10:00,148.32,148.32,147.94,148.02,26850.0,119.761,119.761,119.4541,119.5187,26850.0
2013-07-05 10:20:00,147.98,148.0,147.78,147.98,10000.0,119.4864,119.5026,119.325,119.4864,10000.0
2013-07-05 10:30:00,148.06,148.22,147.9,147.96,31700.0,119.551,119.6802,119.4218,119.4703,31700.0
2013-07-05 10:40:00,147.94,148.22,147.94,148.12,21650.0,119.4541,119.6802,119.4541,119.5995,21650.0
2013-07-05 10:50:00,148.14,148.32,148.06,148.32,19950.0,119.6156,119.761,119.551,119.761,19950.0
2013-07-05 11:00:00,148.3,148.42,148.2,148.28,39000.0,119.7448,119.8417,119.6641,119.7287,39000.0
2013-07-05 11:10:00,148.38,148.42,148.18,148.34,16100.0,119.8094,119.8417,119.6479,119.7771,16100.0
2013-07-05 11:20:00,148.36,148.4,148.22,148.22,5450.0,119.7933,119.8256,119.6802,119.6802,5450.0
2013-07-05 11:30:00,148.22,148.24,148.02,148.22,15400.0,119.6802,119.6964,119.5187,119.6802,15400.0
2013-07-05 11:40:00,148.26,148.28,148.18,148.22,4000.0,119.7125,119.7287,119.6479,119.6802,4000.0
2013-07-05 11:50:00,148.32,148.68,148.24,148.62,16050.0,119.761,120.0517,119.6964,120.0032,16050.0
2013-07-05 12:00:00,148.72,148.82,148.7,148.7,4700.0,120.084,120.1647,120.0678,120.0678,4700.0
2013-07-05 12:10:00,148.72,148.88,148.7,148.82,6000.0,120.084,120.2131,120.0678,120.1647,6000.0
2013-07-05 12:20:00,148.82,148.88,148.74,148.74,13100.0,120.1647,120.2131,120.1001,120.1001,13100.0
2013-07-05 12:30:00,148.74,148.88,148.68,148.68,27250.0,120.1001,120.2131,120.0517,120.0517,27250.0
2013-07-05 12:40:00,148.66,148.76,148.66,148.74,5800.0,120.0355,120.1163,120.0355,120.1001,5800.0
2013-07-05 12:50:00,148.76,148.8,148.7,148.8,3250.0,120.1163,120.1486,120.0678,120.1486,3250.0
2013-07-05 13:00:00,148.78,148.78,148.58,148.68,5600.0,120.1324,120.1324,119.9709,120.0517,5600.0
2013-07-05 13:10:00,148.7,148.9,148.7,148.78,17400.0,120.0678,120.2293,120.0678,120.1324,17400.0
2013-07-05 13:20:00,148.78,148.78,148.72,148.74,9350.0,120.1324,120.1324,120.084,120.1001,9350.0
2013-07-05 13:30:00,148.72,148.82,148.68,148.76,7650.0,120.084,120.1647,120.0517,120.1163,7650.0
2013-07-05 13:40:00,148.7,148.76,148.7,148.74,2150.0,120.0678,120.1163,120.0678,120.1001,2150.0
2013-07-05 13:50:00,148.7,148.8,148.7,148.76,1800.0,120.0678,120.1486,120.0678,120.1163,1800.0
2013-07-05 14:00:00,148.76,148.9,148.76,148.9,4800.0,120.1163,120.2293,120.1163,120.2293,4800.0
2013-07-05 14:10:00,148.94,149.12,148.94,149.0,18600.0,120.2616,120.4069,120.2616,120.31,18600.0
2013-07-05 14:20:00,149.02,149.14,149.02,149.12,12000.0,120.3262,120.4231,120.3262,120.4069,12000.0
2013-07-05 14:30:00,149.12,149.24,149.1,149.18,9250.0,120.4069,120.5038,120.3908,120.4554,9250.0
2013-07-05 14:40:00,149.22,149.22,148.92,148.96,11700.0,120.4877,120.4877,120.2454,120.2777,11700.0
2013-07-05 14:50:00,148.98,149.12,148.98,149.06,20900.0,120.2939,120.4069,120.2939,120.3585,20900.0
2013-07-05 15:00:00,149.04,149.06,148.98,149.02,5400.0,120.3423,120.3585,120.2939,120.3262,5400.0
2013-07-05 15:10:00,149.02,149.04,148.92,148.92,12750.0,120.3262,120.3423,120.2454,120.2454,12750.0
2013-07-05 15:20:00,148.9,148.9,148.62,148.68,12000.0,120.2293,120.2293,120.0032,120.0517,12000.0
2013-07-05 15:30:00,148.76,148.9,148.74,148.9,9850.0,120.1163,120.2293,120.1001,120.2293,9850.0
2013-07-05 15:40:00,148.96,149.02,148.88,149.0,12750.0,120.2777,120.3262,120.2131,120.31,12750.0
2013-07-05 15:50:00,149.0,149.4,149.0,149.34,42250.0,120.31,120.633,120.31,120.5846,42250.0
2013-07-08 09:30:00,150.12,150.24,150.02,150.04,40900.0,121.2144,121.3113,121.1336,121.1498,40900.0
2013-07-08 09:40:00,150.02,150.36,149.92,150.3,13600.0,121.1336,121.4082,121.0529,121.3597,13600.0
2013-07-08 09:50:00,150.32,150.34,150.18,150.28,8700.0,121.3759,121.392,121.2628,121.3436,8700.0
2013-07-08 10:00:00,150.3,150.58,150.3,150.4,11750.0,121.3597,121.5858,121.3597,121.4405,11750.0
2013-07-08 10:10:00,150.44,150.54,150.3,150.36,11800.0,121.4728,121.5535,121.3597,121.4082,11800.0
2013-07-08 10:20:00,150.38,150.44,150.3,150.32,5800.0,121.4243,121.4728,121.3597,121.3759,5800.0
2013-07-08 10:30:00,150.36,150.4,150.32,150.34,16850.0,121.4082,121.4405,121.3759,121.392,16850.0
2013-07-08 10:40:00,150.32,150.48,150.3,150.44,22300.0,121.3759,121.5051,121.3597,121.4728,22300.0
2013-07-08 10:50:00,150.42,150.42,150.22,150.26,18300.0,121.4566,121.4566,121.2951,121.3274,18300.0
2013-07-08 11:00:00,150.28,150.42,150.26,150.4,11150.0,121.3436,121.4566,121.3274,121.4405,11150.0
2013-07-08 11:10:00,150.42,150.42,150.24,150.26,22950.0,121.4566,121.4566,121.3113,121.3274,22950.0
2013-07-08 11:20:00,150.26,150.3,150.12,150.2,46500.0,121.3274,121.3597,121.2144,121.279,46500.0
2013-07-08 11:30:00,150.22,150.22,150.12,150.16,17350.0,121.2951,121.2951,121.2144,121.2467,17350.0
2013-07-08 11:40:00,150.16,150.18,150.1,150.14,26500.0,121.2467,121.2628,121.1982,121.2305,26500.0
2013-07-08 11:50:00,150.14,150.14,149.92,150.0,28900.0,121.2305,121.2305,121.0529,121.1175,28900.0
2013-07-08 12:00:00,150.02,150.08,149.86,149.92,16900.0,121.1336,121.1821,121.0045,121.0529,16900.0
2013-07-08 12:10:00,149.92,150.02,149.84,150.02,12300.0,121.0529,121.1336,120.9883,121.1336,12300.0
2013-07-08 12:20:00,150.02,150.06,149.9,149.9,10050.0,121.1336,121.1659,121.0367,121.0367,10050.0
2013-07-08 12:30:00,149.9,150.14,149.9,150.08,10200.0,121.0367,121.2305,121.0367,121.1821,10200.0
2013-07-08 12:40:00,150.08,150.1,149.9,149.94,22200.0,121.1821,121.1982,121.0367,121.069,22200.0
2013-07-08 12:50:00,149.94,150.08,149.88,149.94,19800.0,121.069,121.1821,121.0206,121.069,19800.0
2013-07-08 13:00:00,149.94,150.14,149.92,150.04,9950.0,121.069,121.2305,121.0529,121.1498,9950.0
2013-07-08 13:10:00,150.08,150.08,149.86,149.94,10950.0,121.1821,121.1821,121.0045,121.069,10950.0
2013-07-08 13:20:00,149.98,150.0,149.86,149.96,14600.0,121.1013,121.1175,121.0045,121.0852,14600.0
2013-07-08 13:30:00,149.94,150.1,149.92,150.08,18950.0,121.069,121.1982,121.0529,121.1821,18950.0
2013-07-08 13:40:00,150.08,150.26,150.06,150.26,21300.0,121.1821,121.3274,121.1659,121.3274,21300.0
2013-07-08 13:50:00,150.24,150.28,150.18,150.24,20900.0,121.3113,121.3436,121.2628,121.3113,20900.0
2013-07-08 14:00:00,150.24,150.3,150.2,150.22,10300.0,121.3113,121.3597,121.279,121.2951,10300.0
2013-07-08 14:10:00,150.22,150.24,150.16,150.18,11000.0,121.2951,121.3113,121.2467,121.2628,11000.0
2013-07-08 14:20:00,150.18,150.24,150.08,150.1,33950.0,121.2628,121.3113,121.1821,121.1982,33950.0
2013-07-08 14:30:00,150.12,150.22,150.12,150.2,55800.0,121.2144,121.2951,121.2144,121.279,55800.0
2013-07-08 14:40:00,150.2,150.26,150.16,150.16,28800.0,121.279,121.3274,121.2467,121.2467,28800.0
2013-07-08 14:50:00,150.16,150.34,150.16,150.28,38100.0,121.2467,121.392,121.2467,121.3436,38100.0
2013-07-08 15:00:00,150.24,150.26,150.16,150.2,9700.0,121.3113,121.3274,121.2467,121.279,9700.0
2013-07-08 15:10:00,150.18,150.22,150.1,150.14,8600.0,121.2628,121.2951,121.1982,121.2305,8600.0
2013-07-08 15:20:00,150.14,150.16,150.02,150.04,18600.0,121.2305,121.2467,121.1336,121.1498,18600.0
2013-07-08 15:30:00,150.06,150.22,149.96,150.08,25700.0,121.1659,121.2951,121.0852,121.1821,25700.0
2013-07-08 15:40:00,150.06,150.16,150.06,150.14,32250.0,121.1659,121.2467,121.1659,121.2305,32250.0
2013-07-08 15:50:00,150.16,150.18,149.96,150.16,41600.0,121.2467,121.2628,121.0852,121.2467,41600.0
2013-07-09 09:30:00,151.12,151.22,150.96,150.96,46050.0,122.0218,122.1026,121.8926,121.8926,46050.0
2013-07-09 09:40:00,150.98,151.02,150.86,150.98,39250.0,121.9088,121.9411,121.8119,121.9088,39250.0
2013-07-09 09:50:00,150.98,151.04,150.9,150.9,15250.0,121.9088,121.9572,121.8442,121.8442,15250.0
2013-07-09 10:00:00,150.9,150.9,150.58,150.68,39750.0,121.8442,121.8442,121.5858,121.6666,39750.0
2013-07-09 10:10:00,150.68,150.78,150.54,150.62,20850.0,121.6666,121.7473,121.5535,121.6181,20850.0
2013-07-09 10:20:00,150.62,150.76,150.52,150.54,22250.0,121.6181,121.7312,121.5374,121.5535,22250.0
2013-07-09 10:30:00,150.54,150.76,150.48,150.76,24300.0,121.5535,121.7312,121.5051,121.7312,24300.0
2013-07-09 10:40:00,150.74,150.9,150.66,150.86,31900.0,121.715,121.8442,121.6504,121.8119,31900.0
2013-07-09 10:50:00,150.88,150.92,150.8,150.92,22400.0,121.828,121.8603,121.7635,121.8603,22400.0
2013-07-09 11:00:00,150.94,151.04,150.92,151.04,22350.0,121.8765,121.9572,121.8603,121.9572,22350.0
2013-07-09 11:10:00,151.02,151.06,150.98,151.02,19750.0,121.9411,121.9734,121.9088,121.9411,19750.0
2013-07-09 11:20:00,151.04,151.06,150.98,151.04,8300.0,121.9572,121.9734,121.9088,121.9572,8300.0
2013-07-09 11:30:00,151.04,151.14,151.02,151.08,142150.0,121.9572,122.038,121.9411,121.9895,142150.0
2013-07-09 11:40:00,151.1,151.2,151.1,151.2,7350.0,122.0057,122.0864,122.0057,122.0864,7350.0
2013-07-09 11:50:00,151.14,151.14,151.02,151.08,20150.0,122.038,122.038,121.9411,121.9895,20150.0
2013-07-09 12:00:00,151.04,151.08,151.02,151.08,6150.0,121.9572,121.9895,121.9411,121.9895,6150.0
2013-07-09 12:10:00,151.04,151.18,151.04,151.1,4900.0,121.9572,122.0703,121.9572,122.0057,4900.0
2013-07-09 12:20:00,151.1,151.16,151.08,151.14,13250.0,122.0057,122.0541,121.9895,122.038,13250.0
2013-07-09 12:30:00,151.16,151.28,151.14,151.26,15600.0,122.0541,122.151,122.038,122.1349,15600.0
2013-07-09 12:40:00,151.26,151.3,151.22,151.22,4000.0,122.1349,122.1672,122.1026,122.1026,4000.0
2013-07-09 12:50:00,151.24,151.32,151.24,151.3,18150.0,122.1187,122.1833,122.1187,122.1672,18150.0
2013-07-09 13:00:00,151.3,151.38,151.3,151.34,3400.0,122.1672,122.2318,122.1672,122.1995,3400.0
2013-07-09 13:10:00,151.34,151.34,151.28,151.28,4700.0,122.1995,122.1995,122.151,122.151,4700.0
2013-07-09 13:20:00,151.32,151.32,151.22,151.22,5700.0,122.1833,122.1833,122.1026,122.1026,5700.0
2013-07-09 13:30:00,151.2,151.22,151.08,151.18,10450.0,122.0864,122.1026,121.9895,122.0703,10450.0
2013-07-09 13:40:00,151.16,151.28,151.1,151.24,10600.0,122.0541,122.151,122.0057,122.1187,10600.0
2013-07-09 13:50:00,151.24,151.3,151.24,151.26,18750.0,122.1187,122.1672,122.1187,122.1349,18750.0
2013-07-09 14:00:00,151.26,151.38,151.24,151.36,12050.0,122.1349,122.2318,122.1187,122.2156,12050.0
2013-07-09 14:10:00,151.36,151.42,151.32,151.36,6350.0,122.2156,122.2641,122.1833,122.2156,6350.0
2013-07-09 14:20:00,151.36,151.38,151.32,151.38,4550.0,122.2156,122.2318,122.1833,122.2318,4550.0
2013-07-09 14:30:00,151.38,151.4,151.26,151.28,14400.0,122.2318,122.2479,122.1349,122.151,14400.0
2013-07-09 14:40:00,151.3,151.36,151.28,151.32,13200.0,122.1672,122.2156,122.151,122.1833,13200.0
2013-07-09 14:50:00,151.28,151.28,151.2,151.22,6300.0,122.151,122.151,122.0864,122.1026,6300.0
2013-07-09 15:00:00,151.22,151.28,151.22,151.28,5550.0,122.1026,122.151,122.1026,122.151,5550.0
2013-07-09 15:10:00,151.28,151.36,151.28,151.36,8100.0,122.151,122.2156,122.151,122.2156,8100.0
2013-07-09 15:20:00,151.38,151.44,151.32,151.38,30450.0,122.2318,122.2802,122.1833,122.2318,30450.0
2013-07-09 15:30:00,151.36,151.46,151.26,151.38,13050.0,122.2156,122.2964,122.1349,122.2318,13050.0
2013-07-09 15:40:00,151.38,151.38,151.22,151.26,11200.0,122.2318,122.2318,122.1026,122.1349,11200.0
2013-07-09 15:50:00,151.26,151.36,151.12,151.22,27250.0,122.1349,122.2156,122.0218,122.1026,27250.0
2013-07-10 09:30:00,151.18,151.34,151.16,151.2,15350.0,122.0703,122.1995,122.0541,122.0864,15350.0
2013-07-10 09:40:00,151.2,151.36,151.16,151.32,31250.0,122.0864,122.2156,122.0541,122.1833,31250.0
2013-07-10 09:50:00,151.34,151.38,151.26,151.32,5700.0,122.1995,122.2318,122.1349,122.1833,5700.0
2013-07-10 10:00:00,151.36,151.4,151.28,151.32,11850.0,122.2156,122.2479,122.151,122.1833,11850.0
2013-07-10 10:10:00,151.32,151.32,151.04,151.08,10950.0,122.1833,122.1833,121.9572,121.9895,10950.0
2013-07-10 10:20:00,151.08,151.16,151.02,151.08,9100.0,121.9895,122.0541,121.9411,121.9895,9100.0
2013-07-10 10:30:00,151.1,151.1,150.94,151.0,10400.0,122.0057,122.0057,121.8765,121.9249,10400.0
2013-07-10 10:40:00,151.06,151.08,151.02,151.06,9750.0,121.9734,121.9895,121.9411,121.9734,9750.0
2013-07-10 10:50:00,151.08,151.1,151.02,151.06,4550.0,121.9895,122.0057,121.9411,121.9734,4550.0
2013-07-10 11:00:00,151.08,151.12,150.9,150.92,106650.0,121.9895,122.0218,121.8442,121.8603,106650.0
2013-07-10 11:10:00,150.92,150.96,150.9,150.94,9600.0,121.8603,121.8926,121.8442,121.8765,9600.0
2013-07-10 11:20:00,150.94,150.98,150.88,150.88,8550.0,121.8765,121.9088,121.828,121.828,8550.0
2013-07-10 11:30:00,150.9,151.12,150.9,151.1,16600.0,121.8442,122.0218,121.8442,122.0057,16600.0
2013-07-10 11:40:00,151.1,151.18,151.02,151.04,9350.0,122.0057,122.0703,121.9411,121.9572,9350.0
2013-07-10 11:50:00,151.04,151.08,150.98,150.98,9800.0,121.9572,121.9895,121.9088,121.9088,9800.0
2013-07-10 12:00:00,150.98,151.02,150.92,151.0,8700.0,121.9088,121.9411,121.8603,121.9249,8700.0
2013-07-10 12:10:00,151.0,151.08,151.0,151.02,6650.0,121.9249,121.9895,121.9249,121.9411,6650.0
2013-07-10 12:20:00,151.02,151.04,150.98,151.0,6500.0,121.9411,121.9572,121.9088,121.9249,6500.0
2013-07-10 12:30:00,150.98,151.1,150.98,151.1,6300.0,121.9088,122.0057,121.9088,122.0057,6300.0
2013-07-10 12:40:00,151.08,151.14,151.08,151.14,5100.0,121.9895,122.038,121.9895,122.038,5100.0
2013-07-10 12:50:00,151.16,151.16,151.08,151.1,5300.0,122.0541,122.0541,121.9895,122.0057,5300.0
2013-07-10 13:00:00,151.08,151.12,151.04,151.08,7000.0,121.9895,122.0218,121.9572,121.9895,7000.0
2013-07-10 13:10:00,151.04,151.08,151.02,151.06,4600.0,121.9572,121.9895,121.9411,121.9734,4600.0
2013-07-10 13:20:00,151.08,151.08,151.02,151.06,8900.0,121.9895,121.9895,121.9411,121.9734,8900.0
2013-07-10 13:30:00,151.06,151.12,151.06,151.1,4600.0,121.9734,122.0218,121.9734,122.0057,4600.0
2013-07-10 13:40:00,151.08,151.2,151.06,151.2,7250.0,121.9895,122.0864,121.9734,122.0864,7250.0
2013-07-10 13:50:00,151.18,151.22,151.08,151.1,7700.0,122.0703,122.1026,121.9895,122.0057,7700.0
2013-07-10 14:00:00,151.04,151.82,151.0,151.4,80800.0,121.9572,122.5871,121.9249,122.2479,80800.0
2013-07-10 14:10:00,151.42,151.72,151.32,151.68,29050.0,122.2641,122.5063,122.1833,122.474,29050.0
2013-07-10 14:20:00,151.7,151.76,151.28,151.38,24950.0,122.4902,122.5386,122.151,122.2318,24950.0
2013-07-10 14:30:00,151.38,151.48,151.12,151.2,26850.0,122.2318,122.3125,122.0218,122.0864,26850.0
2013-07-10 14:40:00,151.16,151.32,150.82,150.9,23600.0,122.0541,122.1833,121.7796,121.8442,23600.0
2013-07-10 14:50:00,150.88,151.12,150.84,151.02,19850.0,121.828,122.0218,121.7958,121.9411,19850.0
2013-07-10 15:00:00,151.04,151.18,150.88,150.94,27350.0,121.9572,122.0703,121.828,121.8765,27350.0
2013-07-10 15:10:00,150.94,151.08,150.88,150.98,18300.0,121.8765,121.9895,121.828,121.9088,18300.0
2013-07-10 15:20:00,151.02,151.4,151.02,151.28,33900.0,121.9411,122.2479,121.9411,122.151,33900.0
2013-07-10 15:30:00,151.26,151.28,151.08,151.14,16200.0,122.1349,122.151,121.9895,122.038,16200.0
2013-07-10 15:40:00,151.14,151.34,151.14,151.28,21600.0,122.038,122.1995,122.038,122.151,21600.0
2013-07-10 15:50:00,151.3,151.34,151.2,151.32,41650.0,122.1672,122.1995,122.0864,122.1833,41650.0
2013-07-11 09:30:00,153.08,153.12,152.9,152.98,73850.0,123.6044,123.6367,123.4591,123.5237,73850.0
2013-07-11 09:40:00,152.98,153.02,152.72,152.72,24000.0,123.5237,123.556,123.3138,123.3138,24000.0
2013-07-11 09:50:00,152.72,152.9,152.72,152.8,20250.0,123.3138,123.4591,123.3138,123.3784,20250.0
2013-07-11 10:00:00,152.82,152.84,152.7,152.78,24750.0,123.3945,123.4107,123.2976,123.3622,24750.0
2013-07-11 10:10:00,152.78,152.9,152.74,152.78,19700.0,123.3622,123.4591,123.3299,123.3622,19700.0
2013-07-11 10:20:00,152.8,152.88,152.74,152.82,18000.0,123.3784,123.4429,123.3299,123.3945,18000.0
2013-07-11 10:30:00,152.82,152.82,152.6,152.64,54500.0,123.3945,123.3945,123.2169,123.2492,54500.0
2013-07-11 10:40:00,152.62,152.74,152.58,152.66,32400.0,123.233,123.3299,123.2007,123.2653,32400.0
2013-07-11 10:50:00,152.7,152.9,152.7,152.86,23750.0,123.2976,123.4591,123.2976,123.4268,23750.0
2013-07-11 11:00:00,152.86,152.96,152.82,152.92,15600.0,123.4268,123.5075,123.3945,123.4752,15600.0
2013-07-11 11:10:00,152.94,152.98,152.86,152.88,31800.0,123.4914,123.5237,123.4268,123.4429,31800.0
2013-07-11 11:20:00,152.9,153.0,152.88,153.0,19650.0,123.4591,123.5398,123.4429,123.5398,19650.0
2013-07-11 11:30:00,153.0,153.02,152.9,152.9,17150.0,123.5398,123.556,123.4591,123.4591,17150.0
2013-07-11 11:40:00,152.9,152.94,152.86,152.94,112950.0,123.4591,123.4914,123.4268,123.4914,112950.0
2013-07-11 11:50:00,152.94,152.96,152.9,152.96,12550.0,123.4914,123.5075,123.4591,123.5075,12550.0
2013-07-11 12:00:00,152.96,152.96,152.82,152.82,233250.0,123.5075,123.5075,123.3945,123.3945,233250.0
2013-07-11 12:10:00,152.82,152.84,152.78,152.84,12300.0,123.3945,123.4107,123.3622,123.4107,12300.0
2013-07-11 12:20:00,152.84,152.86,152.82,152.84,16800.0,123.4107,123.4268,123.3945,123.4107,16800.0
2013-07-11 12:30:00,152.84,152.86,152.8,152.8,18300.0,123.4107,123.4268,123.3784,123.3784,18300.0
2013-07-11 12:40:00,152.8,152.9,152.8,152.88,12950.0,123.3784,123.4591,123.3784,123.4429,12950.0
2013-07-11 12:50:00,152.86,152.9,152.86,152.88,10800.0,123.4268,123.4591,123.4268,123.4429,10800.0
2013-07-11 13:00:00,152.86,152.94,152.86,152.9,18050.0,123.4268,123.4914,123.4268,123.4591,18050.0
2013-07-11 13:10:00,152.88,152.92,152.88,152.9,8650.0,123.4429,123.4752,123.4429,123.4591,8650.0
2013-07-11 13:20:00,152.9,152.9,152.84,152.9,15400.0,123.4591,123.4591,123.4107,123.4591,15400.0
2013-07-11 13:30:00,152.88,152.88,152.78,152.86,11850.0,123.4429,123.4429,123.3622,123.4268,11850.0
2013-07-11 13:40:00,152.86,152.9,152.8,152.9,15950.0,123.4268,123.4591,123.3784,123.4591,15950.0
2013-07-11 13:50:00,152.9,152.94,152.86,152.9,6600.0,123.4591,123.4914,123.4268,123.4591,6600.0
2013-07-11 14:00:00,152.92,152.96,152.9,152.94,21350.0,123.4752,123.5075,123.4591,123.4914,21350.0
2013-07-11 14:10:00,152.94,153.06,152.94,153.04,23950.0,123.4914,123.5883,123.4914,123.5721,23950.0
2013-07-11 14:20:00,153.06,153.28,153.06,153.22,61750.0,123.5883,123.7659,123.5883,123.7175,61750.0
2013-07-11 14:30:00,153.24,153.42,153.24,153.26,27800.0,123.7336,123.879,123.7336,123.7498,27800.0
2013-07-11 14:40:00,153.28,153.3,153.24,153.28,25650.0,123.7659,123.7821,123.7336,123.7659,25650.0
2013-07-11 14:50:00,153.32,153.34,153.16,153.26,31250.0,123.7982,123.8144,123.669,123.7498,31250.0
2013-07-11 15:00:00,153.24,153.32,153.18,153.22,36000.0,123.7336,123.7982,123.6852,123.7175,36000.0
2013-07-11 15:10:00,153.24,153.28,153.2,153.26,23400.0,123.7336,123.7659,123.7013,123.7498,23400.0
2013-07-11 15:20:00,153.26,153.42,153.26,153.38,21600.0,123.7498,123.879,123.7498,123.8467,21600.0
2013-07-11 15:30:00,153.38,153.38,153.2,153.32,24150.0,123.8467,123.8467,123.7013,123.7982,24150.0
2013-07-11 15:40:00,153.36,153.54,153.36,153.48,28900.0,123.8305,123.9759,123.8305,123.9274,28900.0
2013-07-11 15:50:00,153.46,153.52,153.36,153.36,58900.0,123.9113,123.9597,123.8305,123.8305,58900.0
2013-07-12 09:30:00,153.36,153.48,153.36,153.44,87800.0,123.8305,123.9274,123.8305,123.8951,87800.0
2013-07-12 09:40:00,153.42,153.42,153.22,153.38,11350.0,123.879,123.879,123.7175,123.8467,11350.0
2013-07-12 09:50:00,153.42,153.48,153.22,153.36,17800.0,123.879,123.9274,123.7175,123.8305,17800.0
2013-07-12 10:00:00,153.36,153.38,153.24,153.24,15300.0,123.8305,123.8467,123.7336,123.7336,15300.0
2013-07-12 10:10:00,153.26,153.5,153.2,153.46,25950.0,123.7498,123.9436,123.7013,123.9113,25950.0
2013-07-12 10:20:00,153.5,153.5,153.38,153.42,14000.0,123.9436,123.9436,123.8467,123.879,14000.0
2013-07-12 10:30:00,153.44,153.5,153.34,153.48,8100.0,123.8951,123.9436,123.8144,123.9274,8100.0
2013-07-12 10:40:00,153.5,153.6,153.44,153.44,24000.0,123.9436,124.0243,123.8951,123.8951,24000.0
2013-07-12 10:50:00,153.44,153.46,153.36,153.38,21950.0,123.8951,123.9113,123.8305,123.8467,21950.0
2013-07-12 11:00:00,153.38,153.42,153.36,153.38,7100.0,123.8467,123.879,123.8305,123.8467,7100.0
2013-07-12 11:10:00,153.38,153.44,153.36,153.4,40500.0,123.8467,123.8951,123.8305,123.8628,40500.0
2013-07-12 11:20:00,153.4,153.42,153.3,153.32,7750.0,123.8628,123.879,123.7821,123.7982,7750.0
2013-07-12 11:30:00,153.3,153.36,153.24,153.3,26900.0,123.7821,123.8305,123.7336,123.7821,26900.0
2013-07-12 11:40:00,153.28,153.32,153.22,153.22,16250.0,123.7659,123.7982,123.7175,123.7175,16250.0
2013-07-12 11:50:00,153.24,153.24,153.16,153.16,6250.0,123.7336,123.7336,123.669,123.669,6250.0
2013-07-12 12:00:00,153.18,153.2,153.16,153.18,5200.0,123.6852,123.7013,123.669,123.6852,5200.0
2013-07-12 12:10:00,153.2,153.22,153.14,153.16,79950.0,123.7013,123.7175,123.6529,123.669,79950.0
2013-07-12 12:20:00,153.16,153.22,153.16,153.2,16000.0,123.669,123.7175,123.669,123.7013,16000.0
2013-07-12 12:30:00,153.2,153.2,153.12,153.18,13400.0,123.7013,123.7013,123.6367,123.6852,13400.0
2013-07-12 12:40:00,153.22,153.28,153.22,153.24,4200.0,123.7175,123.7659,123.7175,123.7336,4200.0
2013-07-12 12:50:00,153.24,153.3,153.22,153.26,13200.0,123.7336,123.7821,123.7175,123.7498,13200.0
2013-07-12 13:00:00,153.24,153.3,153.14,153.16,6250.0,123.7336,123.7821,123.6529,123.669,6250.0
2013-07-12 13:10:00,153.16,153.3,153.14,153.3,12750.0,123.669,123.7821,123.6529,123.7821,12750.0
2013-07-12 13:20:00,153.32,153.38,153.32,153.32,11850.0,123.7982,123.8467,123.7982,123.7982,11850.0
2013-07-12 13:30:00,153.32,153.36,153.28,153.32,23050.0,123.7982,123.8305,123.7659,123.7982,23050.0
2013-07-12 13:40:00,153.3,153.42,153.28,153.42,25750.0,123.7821,123.879,123.7659,123.879,25750.0
2013-07-12 13:50:00,153.42,153.44,153.36,153.38,39800.0,123.879,123.8951,123.8305,123.8467,39800.0
2013-07-12 14:00:00,153.38,153.42,153.28,153.3,42750.0,123.8467,123.879,123.7659,123.7821,42750.0
2013-07-12 14:10:00,153.28,153.28,153.24,153.28,9950.0,123.7659,123.7659,123.7336,123.7659,9950.0
2013-07-12 14:20:00,153.26,153.32,153.24,153.32,7400.0,123.7498,123.7982,123.7336,123.7982,7400.0
2013-07-12 14:30:00,153.34,153.36,153.26,153.28,11850.0,123.8144,123.8305,123.7498,123.7659,11850.0
2013-07-12 14:40:00,153.32,153.36,153.28,153.34,3150.0,123.7982,123.8305,123.7659,123.8144,3150.0
2013-07-12 14:50:00,153.34,153.4,153.34,153.38,24050.0,123.8144,123.8628,123.8144,123.8467,24050.0
2013-07-12 15:00:00,153.38,153.38,153.26,153.34,52900.0,123.8467,123.8467,123.7498,123.8144,52900.0
2013-07-12 15:10:00,153.38,153.4,153.34,153.38,29850.0,123.8467,123.8628,123.8144,123.8467,29850.0
2013-07-12 15:20:00,153.4,153.42,153.34,153.4,16350.0,123.8628,123.879,123.8144,123.8628,16350.0
2013-07-12 15:30:00,153.42,153.5,153.38,153.48,20200.0,123.879,123.9436,123.8467,123.9274,20200.0
2013-07-12 15:40:00,153.48,153.76,153.48,153.66,49200.0,123.9274,124.1535,123.9274,124.0728,49200.0
2013-07-12 15:50:00,153.68,153.78,153.64,153.64,39100.0,124.0889,124.1697,124.0566,124.0566,39100.0
2013-07-15 09:30:00,153.84,154.0,153.7,153.7,64200.0,124.2181,124.3473,124.1051,124.1051,64200.0
2013-07-15 09:40:00,153.7,153.74,153.62,153.7,16650.0,124.1051,124.1374,124.0405,124.1051,16650.0
2013-07-15 09:50:00,153.7,153.82,153.7,153.74,13500.0,124.1051,124.202,124.1051,124.1374,13500.0
2013-07-15 10:00:00,153.76,153.9,153.7,153.84,23300.0,124.1535,124.2665,124.1051,124.2181,23300.0
2013-07-15 10:10:00,153.86,153.9,153.8,153.86,10750.0,124.2343,124.2665,124.1858,124.2343,10750.0
2013-07-15 10:20:00,153.88,153.88,153.76,153.8,11250.0,124.2504,124.2504,124.1535,124.1858,11250.0
2013-07-15 10:30:00,153.82,153.84,153.74,153.84,5850.0,124.202,124.2181,124.1374,124.2181,5850.0
2013-07-15 10:40:00,153.86,153.86,153.78,153.82,7600.0,124.2343,124.2343,124.1697,124.202,7600.0
2013-07-15 10:50:00,153.82,153.9,153.82,153.88,10350.0,124.202,124.2665,124.202,124.2504,10350.0
2013-07-15 11:00:00,153.9,153.92,153.82,153.82,11250.0,124.2665,124.2827,124.202,124.202,11250.0
2013-07-15 11:10:00,153.86,153.9,153.84,153.9,7550.0,124.2343,124.2665,124.2181,124.2665,7550.0
2013-07-15 11:20:00,153.88,153.94,153.86,153.94,12400.0,124.2504,124.2988,124.2343,124.2988,12400.0
2013-07-15 11:30:00,153.94,154.06,153.94,154.02,14300.0,124.2988,124.3957,124.2988,124.3634,14300.0
2013-07-15 11:40:00,154.04,154.04,154.0,154.0,13400.0,124.3796,124.3796,124.3473,124.3473,13400.0
2013-07-15 11:50:00,153.98,154.02,153.98,154.02,10250.0,124.3311,124.3634,124.3311,124.3634,10250.0
2013-07-15 12:00:00,154.04,154.1,154.02,154.06,5600.0,124.3796,124.428,124.3634,124.3957,5600.0
2013-07-15 12:10:00,154.06,154.06,153.98,154.02,65500.0,124.3957,124.3957,124.3311,124.3634,65500.0
2013-07-15 12:20:00,154.02,154.08,154.02,154.08,13550.0,124.3634,124.4119,124.3634,124.4119,13550.0
2013-07-15 12:30:00,154.08,154.1,154.0,154.04,7100.0,124.4119,124.428,124.3473,124.3796,7100.0
2013-07-15 12:40:00,154.08,154.08,154.0,154.0,6450.0,124.4119,124.4119,124.3473,124.3473,6450.0
2013-07-15 12:50:00,154.02,154.02,153.98,154.0,2750.0,124.3634,124.3634,124.3311,124.3473,2750.0
2013-07-15 13:00:00,153.98,153.98,153.92,153.96,9750.0,124.3311,124.3311,124.2827,124.315,9750.0
2013-07-15 13:10:00,154.0,154.02,153.96,154.02,6850.0,124.3473,124.3634,124.315,124.3634,6850.0
2013-07-15 13:20:00,154.04,154.04,153.98,154.02,3650.0,124.3796,124.3796,124.3311,124.3634,3650.0
2013-07-15 13:30:00,153.98,154.0,153.96,153.96,6300.0,124.3311,124.3473,124.315,124.315,6300.0
2013-07-15 13:40:00,153.96,154.04,153.96,154.04,70700.0,124.315,124.3796,124.315,124.3796,70700.0
2013-07-15 13:50:00,154.04,154.06,154.02,154.04,13200.0,124.3796,124.3957,124.3634,124.3796,13200.0
2013-07-15 14:00:00,154.04,154.08,154.02,154.02,11750.0,124.3796,124.4119,124.3634,124.3634,11750.0
2013-07-15 14:10:00,154.06,154.16,154.06,154.16,9450.0,124.3957,124.4765,124.3957,124.4765,9450.0
2013-07-15 14:20:00,154.18,154.2,154.14,154.18,18000.0,124.4926,124.5088,124.4603,124.4926,18000.0
2013-07-15 14:30:00,154.18,154.18,154.1,154.12,4300.0,124.4926,124.4926,124.428,124.4442,4300.0
2013-07-15 14:40:00,154.12,154.22,154.12,154.16,13700.0,124.4442,124.5249,124.4442,124.4765,13700.0
2013-07-15 14:50:00,154.14,154.18,154.12,154.14,3400.0,124.4603,124.4926,124.4442,124.4603,3400.0
2013-07-15 15:00:00,154.14,154.2,154.12,154.18,4200.0,124.4603,124.5088,124.4442,124.4926,4200.0
2013-07-15 15:10:00,154.18,154.18,154.14,154.16,3800.0,124.4926,124.4926,124.4603,124.4765,3800.0
2013-07-15 15:20:00,154.14,154.16,154.06,154.08,8050.0,124.4603,124.4765,124.3957,124.4119,8050.0
2013-07-15 15:30:00,154.08,154.14,154.08,154.08,8200.0,124.4119,124.4603,124.4119,124.4119,8200.0
2013-07-15 15:40:00,154.08,154.1,154.02,154.08,22250.0,124.4119,124.428,124.3634,124.4119,22250.0
2013-07-15 15:50:00,154.08,154.1,154.02,154.06,15500.0,124.4119,124.428,124.3634,124.3957,15500.0
2013-07-16 09:30:00,154.12,154.2,153.9,153.9,62900.0,124.4442,124.5088,124.2665,124.2665,62900.0
2013-07-16 09:40:00,153.94,153.94,153.78,153.8,37550.0,124.2988,124.2988,124.1697,124.1858,37550.0
2013-07-16 09:50:00,153.8,153.88,153.78,153.82,12500.0,124.1858,124.2504,124.1697,124.202,12500.0
2013-07-16 10:00:00,153.84,154.0,153.84,154.0,15100.0,124.2181,124.3473,124.2181,124.3473,15100.0
2013-07-16 10:10:00,153.98,154.04,153.9,153.98,6150.0,124.3311,124.3796,124.2665,124.3311,6150.0
2013-07-16 10:20:00,154.0,154.0,153.86,153.9,5400.0,124.3473,124.3473,124.2343,124.2665,5400.0
2013-07-16 10:30:00,153.88,153.9,153.8,153.9,18950.0,124.2504,124.2665,124.1858,124.2665,18950.0
2013-07-16 10:40:00,153.9,153.92,153.84,153.92,11650.0,124.2665,124.2827,124.2181,124.2827,11650.0
2013-07-16 10:50:00,153.92,153.94,153.64,153.64,13700.0,124.2827,124.2988,124.0566,124.0566,13700.0
2013-07-16 11:00:00,153.66,153.66,153.54,153.56,15100.0,124.0728,124.0728,123.9759,123.992,15100.0
2013-07-16 11:10:00,153.56,153.6,153.46,153.52,21550.0,123.992,124.0243,123.9113,123.9597,21550.0
2013-07-16 11:20:00,153.54,153.54,153.44,153.46,8800.0,123.9759,123.9759,123.8951,123.9113,8800.0
2013-07-16 11:30:00,153.46,153.46,153.34,153.42,17550.0,123.9113,123.9113,123.8144,123.879,17550.0
2013-07-16 11:40:00,153.4,153.4,153.18,153.18,10400.0,123.8628,123.8628,123.6852,123.6852,10400.0
2013-07-16 11:50:00,153.2,153.34,153.2,153.32,8200.0,123.7013,123.8144,123.7013,123.7982,8200.0
2013-07-16 12:00:00,153.32,153.42,153.28,153.38,11400.0,123.7982,123.879,123.7659,123.8467,11400.0
2013-07-16 12:10:00,153.38,153.48,153.38,153.46,6400.0,123.8467,123.9274,123.8467,123.9113,6400.0
2013-07-16 12:20:00,153.44,153.46,153.38,153.46,10150.0,123.8951,123.9113,123.8467,123.9113,10150.0
2013-07-16 12:30:00,153.44,153.46,153.4,153.4,6100.0,123.8951,123.9113,123.8628,123.8628,6100.0
2013-07-16 12:40:00,153.38,153.38,153.3,153.32,4550.0,123.8467,123.8467,123.7821,123.7982,4550.0
2013-07-16 12:50:00,153.34,153.36,153.28,153.32,9000.0,123.8144,123.8305,123.7659,123.7982,9000.0
2013-07-16 13:00:00,153.32,153.32,153.22,153.24,12200.0,123.7982,123.7982,123.7175,123.7336,12200.0
2013-07-16 13:10:00,153.24,153.24,153.04,153.16,9900.0,123.7336,123.7336,123.5721,123.669,9900.0
2013-07-16 13:20:00,153.14,153.16,153.08,153.1,3900.0,123.6529,123.669,123.6044,123.6206,3900.0
2013-07-16 13:30:00,153.08,153.26,153.06,153.24,9500.0,123.6044,123.7498,123.5883,123.7336,9500.0
2013-07-16 13:40:00,153.28,153.34,153.26,153.26,8850.0,123.7659,123.8144,123.7498,123.7498,8850.0
2013-07-16 13:50:00,153.26,153.34,153.24,153.34,6300.0,123.7498,123.8144,123.7336,123.8144,6300.0
2013-07-16 14:00:00,153.36,153.42,153.36,153.38,11000.0,123.8305,123.879,123.8305,123.8467,11000.0
2013-07-16 14:10:00,153.38,153.56,153.38,153.52,42900.0,123.8467,123.992,123.8467,123.9597,42900.0
2013-07-16 14:20:00,153.52,153.54,153.4,153.46,41200.0,123.9597,123.9759,123.8628,123.9113,41200.0
2013-07-16 14:30:00,153.46,153.48,153.36,153.4,8700.0,123.9113,123.9274,123.8305,123.8628,8700.0
2013-07-16 14:40:00,153.42,153.5,153.38,153.46,9750.0,123.879,123.9436,123.8467,123.9113,9750.0
2013-07-16 14:50:00,153.48,153.5,153.36,153.38,5000.0,123.9274,123.9436,123.8305,123.8467,5000.0
2013-07-16 15:00:00,153.36,153.36,153.22,153.22,13650.0,123.8305,123.8305,123.7175,123.7175,13650.0
2013-07-16 15:10:00,153.22,153.28,153.16,153.2,13250.0,123.7175,123.7659,123.669,123.7013,13250.0
2013-07-16 15:20:00,153.2,153.38,153.18,153.38,14600.0,123.7013,123.8467,123.6852,123.8467,14600.0
2013-07-16 15:30:00,153.4,153.48,153.36,153.38,16900.0,123.8628,123.9274,123.8305,123.8467,16900.0
2013-07-16 15:40:00,153.38,153.48,153.34,153.44,19700.0,123.8467,123.9274,123.8144,123.8951,19700.0
2013-07-16 15:50:00,153.42,153.48,153.38,153.46,49850.0,123.879,123.9274,123.8467,123.9113,49850.0
2013-07-17 09:30:00,154.04,154.1,153.92,154.02,31900.0,124.3796,124.428,124.2827,124.3634,31900.0
2013-07-17 09:40:00,153.98,154.1,153.84,153.88,36200.0,124.3311,124.428,124.2181,124.2504,36200.0
2013-07-17 09:50:00,153.88,153.9,153.68,153.86,15600.0,124.2504,124.2665,124.0889,124.2343,15600.0
2013-07-17 10:00:00,153.86,154.0,153.82,153.94,18900.0,124.2343,124.3473,124.202,124.2988,18900.0
2013-07-17 10:10:00,153.9,154.1,153.9,154.04,24950.0,124.2665,124.428,124.2665,124.3796,24950.0
2013-07-17 10:20:00,154.08,154.12,154.04,154.1,15050.0,124.4119,124.4442,124.3796,124.428,15050.0
2013-07-17 10:30:00,154.12,154.28,154.02,154.12,18850.0,124.4442,124.5734,124.3634,124.4442,18850.0
2013-07-17 10:40:00,154.0,154.04,153.76,153.84,27550.0,124.3473,124.3796,124.1535,124.2181,27550.0
2013-07-17 10:50:00,153.82,154.0,153.78,153.98,14900.0,124.202,124.3473,124.1697,124.3311,14900.0
2013-07-17 11:00:00,153.98,154.1,153.98,154.08,19600.0,124.3311,124.428,124.3311,124.4119,19600.0
2013-07-17 11:10:00,154.06,154.12,153.98,154.08,13650.0,124.3957,124.4442,124.3311,124.4119,13650.0
2013-07-17 11:20:00,154.08,154.08,153.84,153.86,21150.0,124.4119,124.4119,124.2181,124.2343,21150.0
2013-07-17 11:30:00,153.86,153.92,153.78,153.86,20200.0,124.2343,124.2827,124.1697,124.2343,20200.0
2013-07-17 11:40:00,153.86,153.9,153.82,153.88,6200.0,124.2343,124.2665,124.202,124.2504,6200.0
2013-07-17 11:50:00,153.86,153.86,153.68,153.78,8450.0,124.2343,124.2343,124.0889,124.1697,8450.0
2013-07-17 12:00:00,153.8,153.88,153.76,153.86,7100.0,124.1858,124.2504,124.1535,124.2343,7100.0
2013-07-17 12:10:00,153.86,154.08,153.86,154.04,16200.0,124.2343,124.4119,124.2343,124.3796,16200.0
2013-07-17 12:20:00,154.06,154.06,153.94,153.94,3550.0,124.3957,124.3957,124.2988,124.2988,3550.0
2013-07-17 12:30:00,153.96,154.02,153.96,153.98,4350.0,124.315,124.3634,124.315,124.3311,4350.0
2013-07-17 12:40:00,153.98,154.08,153.96,154.06,4900.0,124.3311,124.4119,124.315,124.3957,4900.0
2013-07-17 12:50:00,154.06,154.06,153.94,154.0,110500.0,124.3957,124.3957,124.2988,124.3473,110500.0
2013-07-17 13:00:00,154.0,154.06,154.0,154.04,6450.0,124.3473,124.3957,124.3473,124.3796,6450.0
2013-07-17 13:10:00,154.0,154.12,154.0,154.1,27050.0,124.3473,124.4442,124.3473,124.428,27050.0
2013-07-17 13:20:00,154.1,154.16,153.94,153.96,4550.0,124.428,124.4765,124.2988,124.315,4550.0
2013-07-17 13:30:00,153.96,153.98,153.9,153.94,14600.0,124.315,124.3311,124.2665,124.2988,14600.0
2013-07-17 13:40:00,153.98,154.02,153.92,154.0,19450.0,124.3311,124.3634,124.2827,124.3473,19450.0
2013-07-17 13:50:00,154.02,154.02,153.98,154.02,11050.0,124.3634,124.3634,124.3311,124.3634,11050.0
2013-07-17 14:00:00,154.04,154.08,154.0,154.04,4750.0,124.3796,124.4119,124.3473,124.3796,4750.0
2013-07-17 14:10:00,154.04,154.06,154.0,154.02,7750.0,124.3796,124.3957,124.3473,124.3634,7750.0
2013-07-17 14:20:00,154.02,154.06,154.0,154.0,16950.0,124.3634,124.3957,124.3473,124.3473,16950.0
2013-07-17 14:30:00,153.98,154.0,153.86,153.92,5650.0,124.3311,124.3473,124.2343,124.2827,5650.0
2013-07-17 14:40:00,153.9,153.9,153.68,153.7,10200.0,124.2665,124.2665,124.0889,124.1051,10200.0
2013-07-17 14:50:00,153.74,153.8,153.74,153.78,7400.0,124.1374,124.1858,124.1374,124.1697,7400.0
2013-07-17 15:00:00,153.76,153.84,153.74,153.82,9500.0,124.1535,124.2181,124.1374,124.202,9500.0
2013-07-17 15:10:00,153.84,153.84,153.7,153.82,10500.0,124.2181,124.2181,124.1051,124.202,10500.0
2013-07-17 15:20:00,153.88,153.9,153.8,153.86,11600.0,124.2504,124.2665,124.1858,124.2343,11600.0
2013-07-17 15:30:00,153.84,153.86,153.66,153.76,9250.0,124.2181,124.2343,124.0728,124.1535,9250.0
2013-07-17 15:40:00,153.72,153.86,153.72,153.86,9150.0,124.1212,124.2343,124.1212,124.2343,9150.0
2013-07-17 15:50:00,153.88,153.94,153.82,153.86,29700.0,124.2504,124.2988,124.202,124.2343,29700.0
2013-07-18 09:30:00,154.18,154.32,154.14,154.32,14150.0,124.4926,124.6057,124.4603,124.6057,14150.0
2013-07-18 09:40:00,154.34,154.5,154.28,154.42,7000.0,124.6218,124.751,124.5734,124.6864,7000.0
2013-07-18 09:50:00,154.44,154.48,154.34,154.44,13400.0,124.7026,124.7349,124.6218,124.7026,13400.0
2013-07-18 10:00:00,154.44,154.6,154.4,154.6,20850.0,124.7026,124.8318,124.6703,124.8318,20850.0
2013-07-18 10:10:00,154.64,154.76,154.62,154.72,11500.0,124.8641,124.961,124.8479,124.9287,11500.0
2013-07-18 10:20:00,154.76,154.94,154.76,154.92,23100.0,124.961,125.1063,124.961,125.0901,23100.0
2013-07-18 10:30:00,154.96,154.96,154.86,154.86,8400.0,125.1224,125.1224,125.0417,125.0417,8400.0
2013-07-18 10:40:00,154.82,154.94,154.82,154.92,10900.0,125.0094,125.1063,125.0094,125.0901,10900.0
2013-07-18 10:50:00,154.92,155.06,154.92,155.02,10350.0,125.0901,125.2032,125.0901,125.1709,10350.0
2013-07-18 11:00:00,155.0,155.04,154.98,155.04,12550.0,125.1547,125.187,125.1386,125.187,12550.0
2013-07-18 11:10:00,155.04,155.04,154.94,154.96,14000.0,125.187,125.187,125.1063,125.1224,14000.0
2013-07-18 11:20:00,154.94,154.96,154.88,154.92,4850.0,125.1063,125.1224,125.0578,125.0901,4850.0
2013-07-18 11:30:00,154.94,155.02,154.88,154.96,42300.0,125.1063,125.1709,125.0578,125.1224,42300.0
2013-07-18 11:40:00,154.98,154.98,154.88,154.9,14400.0,125.1386,125.1386,125.0578,125.074,14400.0
2013-07-18 11:50:00,154.88,154.9,154.78,154.8,4550.0,125.0578,125.074,124.9771,124.9933,4550.0
2013-07-18 12:00:00,154.84,155.02,154.78,154.9,15750.0,125.0256,125.1709,124.9771,125.074,15750.0
2013-07-18 12:10:00,154.86,154.86,154.8,154.82,8400.0,125.0417,125.0417,124.9933,125.0094,8400.0
2013-07-18 12:20:00,154.86,154.88,154.8,154.82,2650.0,125.0417,125.0578,124.9933,125.0094,2650.0
2013-07-18 12:30:00,154.8,154.82,154.74,154.76,2750.0,124.9933,125.0094,124.9448,124.961,2750.0
2013-07-18 12:40:00,154.76,154.76,154.62,154.68,6400.0,124.961,124.961,124.8479,124.8964,6400.0
2013-07-18 12:50:00,154.7,154.7,154.62,154.66,3000.0,124.9125,124.9125,124.8479,124.8802,3000.0
2013-07-18 13:00:00,154.66,154.72,154.6,154.68,4450.0,124.8802,124.9287,124.8318,124.8964,4450.0
2013-07-18 13:10:00,154.7,154.72,154.56,154.56,5250.0,124.9125,124.9287,124.7995,124.7995,5250.0
2013-07-18 13:20:00,154.56,154.58,154.48,154.56,11850.0,124.7995,124.8156,124.7349,124.7995,11850.0
2013-07-18 13:30:00,154.58,154.7,154.52,154.7,3800.0,124.8156,124.9125,124.7672,124.9125,3800.0
2013-07-18 13:40:00,154.68,154.7,154.64,154.68,5950.0,124.8964,124.9125,124.8641,124.8964,5950.0
2013-07-18 13:50:00,154.68,154.74,154.56,154.72,9350.0,124.8964,124.9448,124.7995,124.9287,9350.0
2013-07-18 14:00:00,154.74,154.78,154.7,154.76,9550.0,124.9448,124.9771,124.9125,124.961,9550.0
2013-07-18 14:10:00,154.76,154.78,154.72,154.74,3700.0,124.961,124.9771,124.9287,124.9448,3700.0
2013-07-18 14:20:00,154.76,154.82,154.76,154.82,9700.0,124.961,125.0094,124.961,125.0094,9700.0
2013-07-18 14:30:00,154.82,154.9,154.82,154.86,6700.0,125.0094,125.074,125.0094,125.0417,6700.0
2013-07-18 14:40:00,154.86,154.94,154.86,154.88,6050.0,125.0417,125.1063,125.0417,125.0578,6050.0
2013-07-18 14:50:00,154.88,154.9,154.8,154.84,6750.0,125.0578,125.074,124.9933,125.0256,6750.0
2013-07-18 15:00:00,154.84,154.84,154.72,154.74,7500.0,125.0256,125.0256,124.9287,124.9448,7500.0
2013-07-18 15:10:00,154.74,154.76,154.58,154.62,7450.0,124.9448,124.961,124.8156,124.8479,7450.0
2013-07-18 15:20:00,154.62,154.74,154.62,154.74,5550.0,124.8479,124.9448,124.8479,124.9448,5550.0
2013-07-18 15:30:00,154.68,154.72,154.62,154.64,4300.0,124.8964,124.9287,124.8479,124.8641,4300.0
2013-07-18 15:40:00,154.64,154.72,154.54,154.72,16650.0,124.8641,124.9287,124.7833,124.9287,16650.0
2013-07-18 15:50:00,154.7,154.76,154.64,154.74,14250.0,124.9125,124.961,124.8641,124.9448,14250.0
2013-07-19 09:30:00,154.38,154.48,154.26,154.26,21650.0,124.6541,124.7349,124.5572,124.5572,21650.0
2013-07-19 09:40:00,154.2,154.5,154.18,154.28,17950.0,124.5088,124.751,124.4926,124.5734,17950.0
2013-07-19 09:50:00,154.28,154.46,154.24,154.32,6350.0,124.5734,124.7187,124.5411,124.6057,6350.0
2013-07-19 10:00:00,154.34,154.5,154.32,154.46,14150.0,124.6218,124.751,124.6057,124.7187,14150.0
2013-07-19 10:10:00,154.44,154.52,154.32,154.36,5700.0,124.7026,124.7672,124.6057,124.638,5700.0
2013-07-19 10:20:00,154.3,154.4,154.26,154.4,12300.0,124.5895,124.6703,124.5572,124.6703,12300.0
2013-07-19 10:30:00,154.38,154.62,154.38,154.62,10250.0,124.6541,124.8479,124.6541,124.8479,10250.0
2013-07-19 10:40:00,154.6,154.6,154.5,154.52,8950.0,124.8318,124.8318,124.751,124.7672,8950.0
2013-07-19 10:50:00,154.54,154.6,154.52,154.56,5700.0,124.7833,124.8318,124.7672,124.7995,5700.0
2013-07-19 11:00:00,154.6,154.62,154.48,154.56,8650.0,124.8318,124.8479,124.7349,124.7995,8650.0
2013-07-19 11:10:00,154.58,154.7,154.58,154.62,10550.0,124.8156,124.9125,124.8156,124.8479,10550.0
2013-07-19 11:20:00,154.62,154.72,154.62,154.72,4550.0,124.8479,124.9287,124.8479,124.9287,4550.0
2013-07-19 11:30:00,154.7,154.7,154.6,154.62,6450.0,124.9125,124.9125,124.8318,124.8479,6450.0
2013-07-19 11:40:00,154.62,154.62,154.54,154.56,7350.0,124.8479,124.8479,124.7833,124.7995,7350.0
2013-07-19 11:50:00,154.54,154.54,154.46,154.54,10900.0,124.7833,124.7833,124.7187,124.7833,10900.0
2013-07-19 12:00:00,154.56,154.64,154.52,154.58,7850.0,124.7995,124.8641,124.7672,124.8156,7850.0
2013-07-19 12:10:00,154.58,154.6,154.5,154.56,2600.0,124.8156,124.8318,124.751,124.7995,2600.0
2013-07-19 12:20:00,154.54,154.62,154.52,154.58,3700.0,124.7833,124.8479,124.7672,124.8156,3700.0
2013-07-19 12:30:00,154.54,154.54,154.5,154.52,4550.0,124.7833,124.7833,124.751,124.7672,4550.0
2013-07-19 12:40:00,154.54,154.56,154.52,154.54,3650.0,124.7833,124.7995,124.7672,124.7833,3650.0
2013-07-19 12:50:00,154.52,154.56,154.5,154.56,2300.0,124.7672,124.7995,124.751,124.7995,2300.0
2013-07-19 13:00:00,154.58,154.62,154.56,154.58,16100.0,124.8156,124.8479,124.7995,124.8156,16100.0
2013-07-19 13:10:00,154.58,154.64,154.56,154.62,5250.0,124.8156,124.8641,124.7995,124.8479,5250.0
2013-07-19 13:20:00,154.64,154.66,154.5,154.54,7850.0,124.8641,124.8802,124.751,124.7833,7850.0
2013-07-19 13:30:00,154.54,154.64,154.54,154.62,2700.0,124.7833,124.8641,124.7833,124.8479,2700.0
2013-07-19 13:40:00,154.58,154.66,154.58,154.62,5500.0,124.8156,124.8802,124.8156,124.8479,5500.0
2013-07-19 13:50:00,154.64,154.68,154.64,154.68,1450.0,124.8641,124.8964,124.8641,124.8964,1450.0
2013-07-19 14:00:00,154.66,154.74,154.66,154.74,37700.0,124.8802,124.9448,124.8802,124.9448,37700.0
2013-07-19 14:10:00,154.76,154.86,154.76,154.82,30500.0,124.961,125.0417,124.961,125.0094,30500.0
2013-07-19 14:20:00,154.84,154.84,154.78,154.8,3600.0,125.0256,125.0256,124.9771,124.9933,3600.0
2013-07-19 14:30:00,154.82,154.82,154.74,154.76,4350.0,125.0094,125.0094,124.9448,124.961,4350.0
2013-07-19 14:40:00,154.76,154.78,154.74,154.78,3400.0,124.961,124.9771,124.9448,124.9771,3400.0
2013-07-19 14:50:00,154.76,154.78,154.72,154.72,6300.0,124.961,124.9771,124.9287,124.9287,6300.0
2013-07-19 15:00:00,154.72,154.82,154.72,154.78,9600.0,124.9287,125.0094,124.9287,124.9771,9600.0
2013-07-19 15:10:00,154.8,154.82,154.76,154.76,5200.0,124.9933,125.0094,124.961,124.961,5200.0
2013-07-19 15:20:00,154.78,154.78,154.74,154.78,3550.0,124.9771,124.9771,124.9448,124.9771,3550.0
2013-07-19 15:30:00,154.8,154.82,154.78,154.8,5150.0,124.9933,125.0094,124.9771,124.9933,5150.0
2013-07-19 15:40:00,154.8,154.92,154.8,154.86,11100.0,124.9933,125.0901,124.9933,125.0417,11100.0
2013-07-19 15:50:00,154.86,154.96,154.86,154.96,24300.0,125.0417,125.1224,125.0417,125.1224,24300.0
2013-07-22 09:30:00,155.2,155.24,155.02,155.12,30350.0,125.3162,125.3485,125.1709,125.2516,30350.0
2013-07-22 09:40:00,155.06,155.06,154.88,154.92,11000.0,125.2032,125.2032,125.0578,125.0901,11000.0
2013-07-22 09:50:00,154.94,155.02,154.9,154.92,18450.0,125.1063,125.1709,125.074,125.0901,18450.0
2013-07-22 10:00:00,154.92,155.04,154.84,155.02,23900.0,125.0901,125.187,125.0256,125.1709,23900.0
2013-07-22 10:10:00,155.04,155.16,155.04,155.04,7150.0,125.187,125.2839,125.187,125.187,7150.0
2013-07-22 10:20:00,155.06,155.1,155.02,155.04,4050.0,125.2032,125.2355,125.1709,125.187,4050.0
2013-07-22 10:30:00,155.06,155.1,154.96,155.06,11050.0,125.2032,125.2355,125.1224,125.2032,11050.0
2013-07-22 10:40:00,155.08,155.22,155.08,155.16,17150.0,125.2193,125.3324,125.2193,125.2839,17150.0
2013-07-22 10:50:00,155.18,155.2,155.12,155.16,29700.0,125.3001,125.3162,125.2516,125.2839,29700.0
2013-07-22 11:00:00,155.18,155.32,155.16,155.32,8350.0,125.3001,125.4131,125.2839,125.4131,8350.0
2013-07-22 11:10:00,155.34,155.36,155.28,155.28,6200.0,125.4293,125.4454,125.3808,125.3808,6200.0
2013-07-22 11:20:00,155.28,155.42,155.28,155.4,10300.0,125.3808,125.4939,125.3808,125.4777,10300.0
2013-07-22 11:30:00,155.38,155.5,155.36,155.46,3900.0,125.4616,125.5585,125.4454,125.5262,3900.0
2013-07-22 11:40:00,155.46,155.5,155.38,155.38,2800.0,125.5262,125.5585,125.4616,125.4616,2800.0
2013-07-22 11:50:00,155.4,155.4,155.24,155.26,3850.0,125.4777,125.4777,125.3485,125.3647,3850.0
2013-07-22 12:00:00,155.24,155.3,155.24,155.3,1800.0,125.3485,125.397,125.3485,125.397,1800.0
2013-07-22 12:10:00,155.3,155.32,155.28,155.28,1650.0,125.397,125.4131,125.3808,125.3808,1650.0
2013-07-22 12:20:00,155.3,155.32,155.22,155.3,6100.0,125.397,125.4131,125.3324,125.397,6100.0
2013-07-22 12:30:00,155.32,155.32,155.24,155.3,4800.0,125.4131,125.4131,125.3485,125.397,4800.0
2013-07-22 12:40:00,155.3,155.36,155.3,155.34,4450.0,125.397,125.4454,125.397,125.4293,4450.0
2013-07-22 12:50:00,155.32,155.38,155.3,155.3,3600.0,125.4131,125.4616,125.397,125.397,3600.0
2013-07-22 13:00:00,155.32,155.36,155.3,155.3,2750.0,125.4131,125.4454,125.397,125.397,2750.0
2013-07-22 13:10:00,155.3,155.32,155.16,155.16,7300.0,125.397,125.4131,125.2839,125.2839,7300.0
2013-07-22 13:20:00,155.16,155.2,155.16,155.2,3550.0,125.2839,125.3162,125.2839,125.3162,3550.0
2013-07-22 13:30:00,155.18,155.2,155.14,155.14,5100.0,125.3001,125.3162,125.2678,125.2678,5100.0
2013-07-22 13:40:00,155.14,155.14,155.06,155.06,4100.0,125.2678,125.2678,125.2032,125.2032,4100.0
2013-07-22 13:50:00,155.06,155.14,155.06,155.12,2600.0,125.2032,125.2678,125.2032,125.2516,2600.0
2013-07-22 14:00:00,155.14,155.18,155.1,155.16,3350.0,125.2678,125.3001,125.2355,125.2839,3350.0
2013-07-22 14:10:00,155.14,155.26,155.14,155.18,8950.0,125.2678,125.3647,125.2678,125.3001,8950.0
2013-07-22 14:20:00,155.18,155.2,155.16,155.16,2600.0,125.3001,125.3162,125.2839,125.2839,2600.0
2013-07-22 14:30:00,155.18,155.24,155.16,155.2,4600.0,125.3001,125.3485,125.2839,125.3162,4600.0
2013-07-22 14:40:00,155.22,155.34,155.22,155.3,2350.0,125.3324,125.4293,125.3324,125.397,2350.0
2013-07-22 14:50:00,155.28,155.34,155.28,155.34,3350.0,125.3808,125.4293,125.3808,125.4293,3350.0
2013-07-22 15:00:00,155.34,155.34,155.26,155.28,17150.0,125.4293,125.4293,125.3647,125.3808,17150.0
2013-07-22 15:10:00,155.3,155.3,155.26,155.28,6700.0,125.397,125.397,125.3647,125.3808,6700.0
2013-07-22 15:20:00,155.3,155.3,155.26,155.28,3250.0,125.397,125.397,125.3647,125.3808,3250.0
2013-07-22 15:30:00,155.28,155.3,155.1,155.1,8300.0,125.3808,125.397,125.2355,125.2355,8300.0
2013-07-22 15:40:00,155.12,155.24,155.12,155.14,7000.0,125.2516,125.3485,125.2516,125.2678,7000.0
2013-07-22 15:50:00,155.16,155.28,155.14,155.26,15550.0,125.2839,125.3808,125.2678,125.3647,15550.0
2013-07-23 09:30:00,155.58,155.62,155.42,155.5,235850.0,125.6231,125.6554,125.4939,125.5585,235850.0
2013-07-23 09:40:00,155.52,155.52,155.42,155.5,38600.0,125.5746,125.5746,125.4939,125.5585,38600.0
2013-07-23 09:50:00,155.5,155.5,155.32,155.36,34100.0,125.5585,125.5585,125.4131,125.4454,34100.0
2013-07-23 10:00:00,155.38,155.38,155.16,155.16,36200.0,125.4616,125.4616,125.2839,125.2839,36200.0
2013-07-23 10:10:00,155.16,155.28,155.14,155.26,6200.0,125.2839,125.3808,125.2678,125.3647,6200.0
2013-07-23 10:20:00,155.24,155.28,155.08,155.12,15050.0,125.3485,125.3808,125.2193,125.2516,15050.0
2013-07-23 10:30:00,155.1,155.1,154.96,154.96,9400.0,125.2355,125.2355,125.1224,125.1224,9400.0
2013-07-23 10:40:00,154.94,155.06,154.94,154.98,19400.0,125.1063,125.2032,125.1063,125.1386,19400.0
2013-07-23 10:50:00,154.98,155.04,154.92,154.94,32500.0,125.1386,125.187,125.0901,125.1063,32500.0
2013-07-23 11:00:00,154.92,154.96,154.86,154.96,7250.0,125.0901,125.1224,125.0417,125.1224,7250.0
2013-07-23 11:10:00,154.96,155.02,154.96,155.02,30000.0,125.1224,125.1709,125.1224,125.1709,30000.0
2013-07-23 11:20:00,155.02,155.1,155.02,155.06,14550.0,125.1709,125.2355,125.1709,125.2032,14550.0
2013-07-23 11:30:00,155.06,155.08,155.0,155.04,38050.0,125.2032,125.2193,125.1547,125.187,38050.0
2013-07-23 11:40:00,155.06,155.18,155.06,155.14,7650.0,125.2032,125.3001,125.2032,125.2678,7650.0
2013-07-23 11:50:00,155.16,155.16,155.06,155.08,5250.0,125.2839,125.2839,125.2032,125.2193,5250.0
2013-07-23 12:00:00,155.04,155.08,154.98,155.06,4250.0,125.187,125.2193,125.1386,125.2032,4250.0
2013-07-23 12:10:00,155.12,155.12,155.04,155.1,5850.0,125.2516,125.2516,125.187,125.2355,5850.0
2013-07-23 12:20:00,155.08,155.18,155.08,155.1,5100.0,125.2193,125.3001,125.2193,125.2355,5100.0
2013-07-23 12:30:00,155.1,155.1,155.04,155.08,7150.0,125.2355,125.2355,125.187,125.2193,7150.0
2013-07-23 12:40:00,155.08,155.1,155.04,155.06,10950.0,125.2193,125.2355,125.187,125.2032,10950.0
2013-07-23 12:50:00,155.08,155.1,154.98,155.02,8050.0,125.2193,125.2355,125.1386,125.1709,8050.0
2013-07-23 13:00:00,155.06,155.22,155.06,155.18,4700.0,125.2032,125.3324,125.2032,125.3001,4700.0
2013-07-23 13:10:00,155.2,155.24,155.16,155.22,5300.0,125.3162,125.3485,125.2839,125.3324,5300.0
2013-07-23 13:20:00,155.24,155.24,155.18,155.2,3250.0,125.3485,125.3485,125.3001,125.3162,3250.0
2013-07-23 13:30:00,155.24,155.24,155.2,155.24,44600.0,125.3485,125.3485,125.3162,125.3485,44600.0
2013-07-23 13:40:00,155.24,155.3,155.2,155.22,8000.0,125.3485,125.397,125.3162,125.3324,8000.0
2013-07-23 13:50:00,155.22,155.28,155.14,155.16,7650.0,125.3324,125.3808,125.2678,125.2839,7650.0
2013-07-23 14:00:00,155.16,155.24,155.16,155.2,3950.0,125.2839,125.3485,125.2839,125.3162,3950.0
2013-07-23 14:10:00,155.18,155.24,155.14,155.24,6350.0,125.3001,125.3485,125.2678,125.3485,6350.0
2013-07-23 14:20:00,155.24,155.24,155.16,155.18,4450.0,125.3485,125.3485,125.2839,125.3001,4450.0
2013-07-23 14:30:00,155.16,155.26,155.16,155.26,7300.0,125.2839,125.3647,125.2839,125.3647,7300.0
2013-07-23 14:40:00,155.24,155.34,155.24,155.34,1850.0,125.3485,125.4293,125.3485,125.4293,1850.0
2013-07-23 14:50:00,155.34,155.36,155.32,155.32,8900.0,125.4293,125.4454,125.4131,125.4131,8900.0
2013-07-23 15:00:00,155.32,155.32,155.28,155.3,2650.0,125.4131,125.4131,125.3808,125.397,2650.0
2013-07-23 15:10:00,155.32,155.32,155.22,155.24,18900.0,125.4131,125.4131,125.3324,125.3485,18900.0
2013-07-23 15:20:00,155.24,155.26,155.18,155.22,8050.0,125.3485,125.3647,125.3001,125.3324,8050.0
2013-07-23 15:30:00,155.24,155.26,155.16,155.16,8650.0,125.3485,125.3647,125.2839,125.2839,8650.0
2013-07-23 15:40:00,155.14,155.14,154.92,154.96,47100.0,125.2678,125.2678,125.0901,125.1224,47100.0
2013-07-23 15:50:00,154.94,155.06,154.9,155.02,25450.0,125.1063,125.2032,125.074,125.1709,25450.0
2013-07-24 09:30:00,155.58,155.6,155.24,155.26,42200.0,125.6231,125.6392,125.3485,125.3647,42200.0
2013-07-24 09:40:00,155.24,155.26,155.1,155.14,8150.0,125.3485,125.3647,125.2355,125.2678,8150.0
2013-07-24 09:50:00,155.1,155.1,154.92,154.92,18450.0,125.2355,125.2355,125.0901,125.0901,18450.0
2013-07-24 10:00:00,154.9,155.06,154.7,154.74,34300.0,125.074,125.2032,124.9125,124.9448,34300.0
2013-07-24 10:10:00,154.72,154.78,154.56,154.74,26200.0,124.9287,124.9771,124.7995,124.9448,26200.0
2013-07-24 10:20:00,154.74,154.76,154.52,154.58,46400.0,124.9448,124.961,124.7672,124.8156,46400.0
2013-07-24 10:30:00,154.58,154.74,154.54,154.7,36000.0,124.8156,124.9448,124.7833,124.9125,36000.0
2013-07-24 10:40:00,154.74,154.82,154.66,154.76,9050.0,124.9448,125.0094,124.8802,124.961,9050.0
2013-07-24 10:50:00,154.76,154.82,154.72,154.72,3900.0,124.961,125.0094,124.9287,124.9287,3900.0
2013-07-24 11:00:00,154.7,154.76,154.64,154.64,10450.0,124.9125,124.961,124.8641,124.8641,10450.0
2013-07-24 11:10:00,154.64,154.72,154.58,154.7,15250.0,124.8641,124.9287,124.8156,124.9125,15250.0
2013-07-24 11:20:00,154.72,154.82,154.72,154.8,15400.0,124.9287,125.0094,124.9287,124.9933,15400.0
2013-07-24 11:30:00,154.82,154.92,154.82,154.82,18150.0,125.0094,125.0901,125.0094,125.0094,18150.0
2013-07-24 11:40:00,154.84,154.86,154.78,154.8,9050.0,125.0256,125.0417,124.9771,124.9933,9050.0
2013-07-24 11:50:00,154.82,154.86,154.7,154.7,20950.0,125.0094,125.0417,124.9125,124.9125,20950.0
2013-07-24 12:00:00,154.7,154.74,154.6,154.6,10050.0,124.9125,124.9448,124.8318,124.8318,10050.0
2013-07-24 12:10:00,154.62,154.64,154.38,154.44,21100.0,124.8479,124.8641,124.6541,124.7026,21100.0
2013-07-24 12:20:00,154.42,154.52,154.4,154.44,71550.0,124.6864,124.7672,124.6703,124.7026,71550.0
2013-07-24 12:30:00,154.44,154.48,154.36,154.44,10900.0,124.7026,124.7349,124.638,124.7026,10900.0
2013-07-24 12:40:00,154.44,154.52,154.4,154.44,8050.0,124.7026,124.7672,124.6703,124.7026,8050.0
2013-07-24 12:50:00,154.46,154.46,154.32,154.36,11950.0,124.7187,124.7187,124.6057,124.638,11950.0
2013-07-24 13:00:00,154.38,154.48,154.26,154.34,6400.0,124.6541,124.7349,124.5572,124.6218,6400.0
2013-07-24 13:10:00,154.36,154.36,154.16,154.26,10850.0,124.638,124.638,124.4765,124.5572,10850.0
2013-07-24 13:20:00,154.28,154.28,154.2,154.24,6950.0,124.5734,124.5734,124.5088,124.5411,6950.0
2013-07-24 13:30:00,154.22,154.22,154.08,154.14,23800.0,124.5249,124.5249,124.4119,124.4603,23800.0
2013-07-24 13:40:00,154.14,154.22,154.1,154.22,8650.0,124.4603,124.5249,124.428,124.5249,8650.0
2013-07-24 13:50:00,154.18,154.24,154.12,154.2,88550.0,124.4926,124.5411,124.4442,124.5088,88550.0
2013-07-24 14:00:00,154.26,154.38,154.24,154.38,15100.0,124.5572,124.6541,124.5411,124.6541,15100.0
2013-07-24 14:10:00,154.42,154.44,154.36,154.36,11050.0,124.6864,124.7026,124.638,124.638,11050.0
2013-07-24 14:20:00,154.34,154.38,154.3,154.38,4000.0,124.6218,124.6541,124.5895,124.6541,4000.0
2013-07-24 14:30:00,154.34,154.34,154.22,154.28,5350.0,124.6218,124.6218,124.5249,124.5734,5350.0
2013-07-24 14:40:00,154.26,154.32,154.26,154.32,5100.0,124.5572,124.6057,124.5572,124.6057,5100.0
2013-07-24 14:50:00,154.36,154.42,154.32,154.38,18850.0,124.638,124.6864,124.6057,124.6541,18850.0
2013-07-24 15:00:00,154.38,154.38,154.14,154.22,11050.0,124.6541,124.6541,124.4603,124.5249,11050.0
2013-07-24 15:10:00,154.18,154.26,154.12,154.16,11200.0,124.4926,124.5572,124.4442,124.4765,11200.0
2013-07-24 15:20:00,154.16,154.38,154.16,154.34,6100.0,124.4765,124.6541,124.4765,124.6218,6100.0
2013-07-24 15:30:00,154.34,154.34,154.18,154.18,5750.0,124.6218,124.6218,124.4926,124.4926,5750.0
2013-07-24 15:40:00,154.18,154.42,154.18,154.28,30650.0,124.4926,124.6864,124.4926,124.5734,30650.0
2013-07-24 15:50:00,154.28,154.4,154.22,154.38,39900.0,124.5734,124.6703,124.5249,124.6541,39900.0
2013-07-25 09:30:00,154.06,154.08,153.88,153.96,28150.0,124.3957,124.4119,124.2504,124.315,28150.0
2013-07-25 09:40:00,153.96,154.3,153.92,154.28,9700.0,124.315,124.5895,124.2827,124.5734,9700.0
2013-07-25 09:50:00,154.28,154.38,154.28,154.3,9400.0,124.5734,124.6541,124.5734,124.5895,9400.0
2013-07-25 10:00:00,154.32,154.52,154.32,154.42,4350.0,124.6057,124.7672,124.6057,124.6864,4350.0
2013-07-25 10:10:00,154.44,154.48,154.38,154.48,7450.0,124.7026,124.7349,124.6541,124.7349,7450.0
2013-07-25 10:20:00,154.42,154.44,154.32,154.32,5050.0,124.6864,124.7026,124.6057,124.6057,5050.0
2013-07-25 10:30:00,154.34,154.4,154.18,154.2,12200.0,124.6218,124.6703,124.4926,124.5088,12200.0
2013-07-25 10:40:00,154.18,154.34,154.18,154.32,6350.0,124.4926,124.6218,124.4926,124.6057,6350.0
2013-07-25 10:50:00,154.32,154.36,154.28,154.3,5000.0,124.6057,124.638,124.5734,124.5895,5000.0
2013-07-25 11:00:00,154.3,154.3,154.02,154.04,10600.0,124.5895,124.5895,124.3634,124.3796,10600.0
2013-07-25 11:10:00,154.08,154.08,153.96,154.0,5400.0,124.4119,124.4119,124.315,124.3473,5400.0
2013-07-25 11:20:00,153.98,154.0,153.86,153.92,6800.0,124.3311,124.3473,124.2343,124.2827,6800.0
2013-07-25 11:30:00,153.88,154.02,153.86,153.86,10300.0,124.2504,124.3634,124.2343,124.2343,10300.0
2013-07-25 11:40:00,153.86,154.06,153.86,154.04,6800.0,124.2343,124.3957,124.2343,124.3796,6800.0
2013-07-25 11:50:00,154.02,154.06,153.98,154.0,5950.0,124.3634,124.3957,124.3311,124.3473,5950.0
2013-07-25 12:00:00,154.02,154.04,153.98,154.04,2450.0,124.3634,124.3796,124.3311,124.3796,2450.0
2013-07-25 12:10:00,154.1,154.2,154.06,154.18,5250.0,124.428,124.5088,124.3957,124.4926,5250.0
2013-07-25 12:20:00,154.2,154.36,154.2,154.3,12750.0,124.5088,124.638,124.5088,124.5895,12750.0
2013-07-25 12:30:00,154.34,154.44,154.32,154.44,7300.0,124.6218,124.7026,124.6057,124.7026,7300.0
2013-07-25 12:40:00,154.44,154.62,154.44,154.6,7400.0,124.7026,124.8479,124.7026,124.8318,7400.0
2013-07-25 12:50:00,154.62,154.64,154.58,154.62,3200.0,124.8479,124.8641,124.8156,124.8479,3200.0
2013-07-25 13:00:00,154.64,154.66,154.56,154.56,11200.0,124.8641,124.8802,124.7995,124.7995,11200.0
2013-07-25 13:10:00,154.58,154.58,154.52,154.54,2800.0,124.8156,124.8156,124.7672,124.7833,2800.0
2013-07-25 13:20:00,154.54,154.6,154.52,154.6,2350.0,124.7833,124.8318,124.7672,124.8318,2350.0
2013-07-25 13:30:00,154.6,154.66,154.56,154.56,3350.0,124.8318,124.8802,124.7995,124.7995,3350.0
2013-07-25 13:40:00,154.56,154.62,154.5,154.62,2350.0,124.7995,124.8479,124.751,124.8479,2350.0
2013-07-25 13:50:00,154.62,154.62,154.52,154.56,3050.0,124.8479,124.8479,124.7672,124.7995,3050.0
2013-07-25 14:00:00,154.56,154.74,154.52,154.72,5400.0,124.7995,124.9448,124.7672,124.9287,5400.0
2013-07-25 14:10:00,154.72,154.72,154.54,154.54,5100.0,124.9287,124.9287,124.7833,124.7833,5100.0
2013-07-25 14:20:00,154.56,154.56,154.38,154.42,5100.0,124.7995,124.7995,124.6541,124.6864,5100.0
2013-07-25 14:30:00,154.42,154.48,154.42,154.42,2250.0,124.6864,124.7349,124.6864,124.6864,2250.0
2013-07-25 14:40:00,154.48,154.48,154.42,154.46,2100.0,124.7349,124.7349,124.6864,124.7187,2100.0
2013-07-25 14:50:00,154.5,154.54,154.32,154.32,4300.0,124.751,124.7833,124.6057,124.6057,4300.0
2013-07-25 15:00:00,154.32,154.58,154.32,154.54,16550.0,124.6057,124.8156,124.6057,124.7833,16550.0
2013-07-25 15:10:00,154.56,154.66,154.54,154.6,10800.0,124.7995,124.8802,124.7833,124.8318,10800.0
2013-07-25 15:20:00,154.56,154.8,154.52,154.68,14700.0,124.7995,124.9933,124.7672,124.8964,14700.0
2013-07-25 15:30:00,154.68,154.86,154.62,154.78,20150.0,124.8964,125.0417,124.8479,124.9771,20150.0
2013-07-25 15:40:00,154.76,154.84,154.64,154.76,8550.0,124.961,125.0256,124.8641,124.961,8550.0
2013-07-25 15:50:00,154.74,154.8,154.7,154.8,9150.0,124.9448,124.9933,124.9125,124.9933,9150.0
2013-07-26 09:30:00,154.08,154.24,154.06,154.24,45800.0,124.4119,124.5411,124.3957,124.5411,45800.0
2013-07-26 09:40:00,154.24,154.26,154.1,154.16,8650.0,124.5411,124.5572,124.428,124.4765,8650.0
2013-07-26 09:50:00,154.18,154.28,154.08,154.28,5500.0,124.4926,124.5734,124.4119,124.5734,5500.0
2013-07-26 10:00:00,154.26,154.38,154.16,154.2,6050.0,124.5572,124.6541,124.4765,124.5088,6050.0
2013-07-26 10:10:00,154.16,154.22,154.1,154.22,5400.0,124.4765,124.5249,124.428,124.5249,5400.0
2013-07-26 10:20:00,154.2,154.24,154.0,154.0,5650.0,124.5088,124.5411,124.3473,124.3473,5650.0
2013-07-26 10:30:00,153.98,154.04,153.92,153.96,8450.0,124.3311,124.3796,124.2827,124.315,8450.0
2013-07-26 10:40:00,153.96,154.04,153.6,153.68,53400.0,124.315,124.3796,124.0243,124.0889,53400.0
2013-07-26 10:50:00,153.68,153.68,153.48,153.58,18900.0,124.0889,124.0889,123.9274,124.0082,18900.0
2013-07-26 11:00:00,153.58,153.72,153.46,153.64,42900.0,124.0082,124.1212,123.9113,124.0566,42900.0
2013-07-26 11:10:00,153.66,153.76,153.6,153.74,67100.0,124.0728,124.1535,124.0243,124.1374,67100.0
2013-07-26 11:20:00,153.76,153.78,153.66,153.66,127500.0,124.1535,124.1697,124.0728,124.0728,127500.0
2013-07-26 11:30:00,153.66,153.82,153.64,153.82,89750.0,124.0728,124.202,124.0566,124.202,89750.0
2013-07-26 11:40:00,153.8,153.96,153.78,153.92,36450.0,124.1858,124.315,124.1697,124.2827,36450.0
2013-07-26 11:50:00,153.9,153.96,153.86,153.94,26600.0,124.2665,124.315,124.2343,124.2988,26600.0
2013-07-26 12:00:00,153.94,154.06,153.94,154.06,7650.0,124.2988,124.3957,124.2988,124.3957,7650.0
2013-07-26 12:10:00,154.08,154.14,154.04,154.06,16850.0,124.4119,124.4603,124.3796,124.3957,16850.0
2013-07-26 12:20:00,154.08,154.14,154.02,154.12,4600.0,124.4119,124.4603,124.3634,124.4442,4600.0
2013-07-26 12:30:00,154.14,154.22,154.12,154.2,24400.0,124.4603,124.5249,124.4442,124.5088,24400.0
2013-07-26 12:40:00,154.2,154.2,154.16,154.2,4200.0,124.5088,124.5088,124.4765,124.5088,4200.0
2013-07-26 12:50:00,154.22,154.24,154.12,154.14,23050.0,124.5249,124.5411,124.4442,124.4603,23050.0
2013-07-26 13:00:00,154.14,154.24,154.14,154.22,3800.0,124.4603,124.5411,124.4603,124.5249,3800.0
2013-07-26 13:10:00,154.26,154.28,154.2,154.28,7800.0,124.5572,124.5734,124.5088,124.5734,7800.0
2013-07-26 13:20:00,154.28,154.48,154.28,154.42,9650.0,124.5734,124.7349,124.5734,124.6864,9650.0
2013-07-26 13:30:00,154.44,154.46,154.34,154.38,5200.0,124.7026,124.7187,124.6218,124.6541,5200.0
2013-07-26 13:40:00,154.36,154.4,154.32,154.4,4000.0,124.638,124.6703,124.6057,124.6703,4000.0
2013-07-26 13:50:00,154.4,154.46,154.38,154.38,6500.0,124.6703,124.7187,124.6541,124.6541,6500.0
2013-07-26 14:00:00,154.4,154.44,154.38,154.42,5350.0,124.6703,124.7026,124.6541,124.6864,5350.0
2013-07-26 14:10:00,154.42,154.58,154.4,154.42,12800.0,124.6864,124.8156,124.6703,124.6864,12800.0
2013-07-26 14:20:00,154.42,154.42,154.24,154.24,16000.0,124.6864,124.6864,124.5411,124.5411,16000.0
2013-07-26 14:30:00,154.24,154.34,154.24,154.3,5100.0,124.5411,124.6218,124.5411,124.5895,5100.0
2013-07-26 14:40:00,154.34,154.5,154.34,154.44,15650.0,124.6218,124.751,124.6218,124.7026,15650.0
2013-07-26 14:50:00,154.48,154.62,154.48,154.54,16000.0,124.7349,124.8479,124.7349,124.7833,16000.0
2013-07-26 15:00:00,154.56,154.62,154.48,154.62,37750.0,124.7995,124.8479,124.7349,124.8479,37750.0
2013-07-26 15:10:00,154.64,154.7,154.58,154.62,8850.0,124.8641,124.9125,124.8156,124.8479,8850.0
2013-07-26 15:20:00,154.64,154.76,154.62,154.68,15100.0,124.8641,124.961,124.8479,124.8964,15100.0
2013-07-26 15:30:00,154.68,154.74,154.58,154.72,10850.0,124.8964,124.9448,124.8156,124.9287,10850.0
2013-07-26 15:40:00,154.72,154.84,154.72,154.8,15850.0,124.9287,125.0256,124.9287,124.9933,15850.0
2013-07-26 15:50:00,154.8,154.96,154.7,154.9,31500.0,124.9933,125.1224,124.9125,125.074,31500.0
2013-07-29 09:30:00,154.52,154.66,154.48,154.54,25300.0,124.7672,124.8802,124.7349,124.7833,25300.0
2013-07-29 09:40:00,154.54,154.86,154.54,154.76,8650.0,124.7833,125.0417,124.7833,124.961,8650.0
2013-07-29 09:50:00,154.78,154.78,154.58,154.66,5100.0,124.9771,124.9771,124.8156,124.8802,5100.0
2013-07-29 10:00:00,154.68,154.72,154.5,154.58,7050.0,124.8964,124.9287,124.751,124.8156,7050.0
2013-07-29 10:10:00,154.56,154.56,154.38,154.5,8250.0,124.7995,124.7995,124.6541,124.751,8250.0
2013-07-29 10:20:00,154.5,154.62,154.48,154.6,10950.0,124.751,124.8479,124.7349,124.8318,10950.0
2013-07-29 10:30:00,154.52,154.52,154.36,154.44,10500.0,124.7672,124.7672,124.638,124.7026,10500.0
2013-07-29 10:40:00,154.42,154.54,154.38,154.54,5550.0,124.6864,124.7833,124.6541,124.7833,5550.0
2013-07-29 10:50:00,154.52,154.56,154.46,154.54,5750.0,124.7672,124.7995,124.7187,124.7833,5750.0
2013-07-29 11:00:00,154.52,154.58,154.26,154.3,18750.0,124.7672,124.8156,124.5572,124.5895,18750.0
2013-07-29 11:10:00,154.3,154.32,154.1,154.1,12800.0,124.5895,124.6057,124.428,124.428,12800.0
2013-07-29 11:20:00,154.1,154.14,154.02,154.06,8550.0,124.428,124.4603,124.3634,124.3957,8550.0
2013-07-29 11:30:00,154.06,154.16,153.98,154.06,16550.0,124.3957,124.4765,124.3311,124.3957,16550.0
2013-07-29 11:40:00,154.04,154.12,154.02,154.12,5900.0,124.3796,124.4442,124.3634,124.4442,5900.0
2013-07-29 11:50:00,154.16,154.2,154.1,154.16,4550.0,124.4765,124.5088,124.428,124.4765,4550.0
2013-07-29 12:00:00,154.14,154.22,154.14,154.18,92350.0,124.4603,124.5249,124.4603,124.4926,92350.0
2013-07-29 12:10:00,154.2,154.2,154.12,154.18,33800.0,124.5088,124.5088,124.4442,124.4926,33800.0
2013-07-29 12:20:00,154.18,154.28,154.16,154.24,10950.0,124.4926,124.5734,124.4765,124.5411,10950.0
2013-07-29 12:30:00,154.22,154.26,154.2,154.22,5200.0,124.5249,124.5572,124.5088,124.5249,5200.0
2013-07-29 12:40:00,154.22,154.36,154.22,154.32,6100.0,124.5249,124.638,124.5249,124.6057,6100.0
2013-07-29 12:50:00,154.34,154.38,154.3,154.32,20900.0,124.6218,124.6541,124.5895,124.6057,20900.0
2013-07-29 13:00:00,154.32,154.42,154.3,154.34,156850.0,124.6057,124.6864,124.5895,124.6218,156850.0
2013-07-29 13:10:00,154.34,154.4,154.32,154.4,65600.0,124.6218,124.6703,124.6057,124.6703,65600.0
2013-07-29 13:20:00,154.38,154.4,154.3,154.32,9100.0,124.6541,124.6703,124.5895,124.6057,9100.0
2013-07-29 13:30:00,154.32,154.34,154.24,154.24,4800.0,124.6057,124.6218,124.5411,124.5411,4800.0
2013-07-29 13:40:00,154.24,154.28,154.2,154.24,6250.0,124.5411,124.5734,124.5088,124.5411,6250.0
2013-07-29 13:50:00,154.24,154.34,154.24,154.32,24850.0,124.5411,124.6218,124.5411,124.6057,24850.0
2013-07-29 14:00:00,154.3,154.5,154.3,154.5,8900.0,124.5895,124.751,124.5895,124.751,8900.0
2013-07-29 14:10:00,154.52,154.6,154.52,154.56,3900.0,124.7672,124.8318,124.7672,124.7995,3900.0
2013-07-29 14:20:00,154.56,154.58,154.54,154.56,8000.0,124.7995,124.8156,124.7833,124.7995,8000.0
2013-07-29 14:30:00,154.56,154.64,154.52,154.52,5050.0,124.7995,124.8641,124.7672,124.7672,5050.0
2013-07-29 14:40:00,154.54,154.62,154.52,154.58,10100.0,124.7833,124.8479,124.7672,124.8156,10100.0
2013-07-29 14:50:00,154.54,154.56,154.52,154.52,5250.0,124.7833,124.7995,124.7672,124.7672,5250.0
2013-07-29 15:00:00,154.54,154.56,154.46,154.5,9100.0,124.7833,124.7995,124.7187,124.751,9100.0
2013-07-29 15:10:00,154.48,154.52,154.42,154.46,7900.0,124.7349,124.7672,124.6864,124.7187,7900.0
2013-07-29 15:20:00,154.46,154.52,154.42,154.52,4050.0,124.7187,124.7672,124.6864,124.7672,4050.0
2013-07-29 15:30:00,154.52,154.56,154.52,154.52,5950.0,124.7672,124.7995,124.7672,124.7672,5950.0
2013-07-29 15:40:00,154.52,154.56,154.42,154.52,9100.0,124.7672,124.7995,124.6864,124.7672,9100.0
2013-07-29 15:50:00,154.5,154.5,154.26,154.4,20800.0,124.751,124.751,124.5572,124.6703,20800.0
2013-07-30 09:30:00,154.96,155.08,154.82,154.88,29550.0,125.1224,125.2193,125.0094,125.0578,29550.0
2013-07-30 09:40:00,154.86,154.86,154.72,154.74,14950.0,125.0417,125.0417,124.9287,124.9448,14950.0
2013-07-30 09:50:00,154.7,154.84,154.68,154.8,7600.0,124.9125,125.0256,124.8964,124.9933,7600.0
2013-07-30 10:00:00,154.84,154.96,154.78,154.92,18350.0,125.0256,125.1224,124.9771,125.0901,18350.0
2013-07-30 10:10:00,154.92,154.92,154.8,154.86,8700.0,125.0901,125.0901,124.9933,125.0417,8700.0
2013-07-30 10:20:00,154.84,155.0,154.84,154.92,9700.0,125.0256,125.1547,125.0256,125.0901,9700.0
2013-07-30 10:30:00,154.9,154.94,154.8,154.82,5500.0,125.074,125.1063,124.9933,125.0094,5500.0
2013-07-30 10:40:00,154.82,154.88,154.78,154.86,11450.0,125.0094,125.0578,124.9771,125.0417,11450.0
2013-07-30 10:50:00,154.88,154.92,154.62,154.68,14950.0,125.0578,125.0901,124.8479,124.8964,14950.0
2013-07-30 11:00:00,154.66,154.68,154.6,154.64,4000.0,124.8802,124.8964,124.8318,124.8641,4000.0
2013-07-30 11:10:00,154.64,154.74,154.62,154.72,41650.0,124.8641,124.9448,124.8479,124.9287,41650.0
2013-07-30 11:20:00,154.74,154.78,154.72,154.74,21800.0,124.9448,124.9771,124.9287,124.9448,21800.0
2013-07-30 11:30:00,154.72,154.82,154.72,154.78,13500.0,124.9287,125.0094,124.9287,124.9771,13500.0
2013-07-30 11:40:00,154.78,154.82,154.72,154.82,4950.0,124.9771,125.0094,124.9287,125.0094,4950.0
2013-07-30 11:50:00,154.82,154.86,154.76,154.76,2900.0,125.0094,125.0417,124.961,124.961,2900.0
2013-07-30 12:00:00,154.78,154.78,154.68,154.74,3400.0,124.9771,124.9771,124.8964,124.9448,3400.0
2013-07-30 12:10:00,154.72,154.72,154.56,154.56,3650.0,124.9287,124.9287,124.7995,124.7995,3650.0
2013-07-30 12:20:00,154.58,154.68,154.56,154.62,4350.0,124.8156,124.8964,124.7995,124.8479,4350.0
2013-07-30 12:30:00,154.64,154.66,154.58,154.62,5300.0,124.8641,124.8802,124.8156,124.8479,5300.0
2013-07-30 12:40:00,154.62,154.76,154.62,154.66,3700.0,124.8479,124.961,124.8479,124.8802,3700.0
2013-07-30 12:50:00,154.64,154.68,154.6,154.66,6350.0,124.8641,124.8964,124.8318,124.8802,6350.0
2013-07-30 13:00:00,154.68,154.68,154.62,154.68,3950.0,124.8964,124.8964,124.8479,124.8964,3950.0
2013-07-30 13:10:00,154.66,154.66,154.42,154.44,12150.0,124.8802,124.8802,124.6864,124.7026,12150.0
2013-07-30 13:20:00,154.44,154.46,154.26,154.26,6550.0,124.7026,124.7187,124.5572,124.5572,6550.0
2013-07-30 13:30:00,154.2,154.26,154.14,154.24,6400.0,124.5088,124.5572,124.4603,124.5411,6400.0
2013-07-30 13:40:00,154.24,154.24,154.1,154.2,5600.0,124.5411,124.5411,124.428,124.5088,5600.0
2013-07-30 13:50:00,154.22,154.28,154.2,154.28,5450.0,124.5249,124.5734,124.5088,124.5734,5450.0
2013-07-30 14:00:00,154.24,154.28,154.22,154.24,4350.0,124.5411,124.5734,124.5249,124.5411,4350.0
2013-07-30 14:10:00,154.24,154.28,154.2,154.26,4100.0,124.5411,124.5734,124.5088,124.5572,4100.0
2013-07-30 14:20:00,154.24,154.32,154.24,154.32,4050.0,124.5411,124.6057,124.5411,124.6057,4050.0
2013-07-30 14:30:00,154.32,154.42,154.32,154.4,4200.0,124.6057,124.6864,124.6057,124.6703,4200.0
2013-07-30 14:40:00,154.38,154.44,154.34,154.36,10450.0,124.6541,124.7026,124.6218,124.638,10450.0
2013-07-30 14:50:00,154.36,154.44,154.32,154.36,6800.0,124.638,124.7026,124.6057,124.638,6800.0
2013-07-30 15:00:00,154.34,154.58,154.28,154.54,8250.0,124.6218,124.8156,124.5734,124.7833,8250.0
2013-07-30 15:10:00,154.58,154.58,154.52,154.52,4300.0,124.8156,124.8156,124.7672,124.7672,4300.0
2013-07-30 15:20:00,154.52,154.64,154.52,154.62,40650.0,124.7672,124.8641,124.7672,124.8479,40650.0
2013-07-30 15:30:00,154.62,154.62,154.56,154.56,10350.0,124.8479,124.8479,124.7995,124.7995,10350.0
2013-07-30 15:40:00,154.56,154.7,154.5,154.52,11400.0,124.7995,124.9125,124.751,124.7672,11400.0
2013-07-30 15:50:00,154.52,154.58,154.42,154.42,42050.0,124.7672,124.8156,124.6864,124.6864,42050.0
2013-07-31 09:30:00,154.76,155.0,154.74,154.94,15900.0,124.961,125.1547,124.9448,125.1063,15900.0
2013-07-31 09:40:00,154.9,154.98,154.76,154.94,17800.0,125.074,125.1386,124.961,125.1063,17800.0
2013-07-31 09:50:00,154.96,154.96,154.84,154.92,4600.0,125.1224,125.1224,125.0256,125.0901,4600.0
2013-07-31 10:00:00,154.96,154.98,154.82,154.84,5400.0,125.1224,125.1386,125.0094,125.0256,5400.0
2013-07-31 10:10:00,154.84,155.0,154.82,154.9,3500.0,125.0256,125.1547,125.0094,125.074,3500.0
2013-07-31 10:20:00,154.92,155.24,154.88,155.22,12200.0,125.0901,125.3485,125.0578,125.3324,12200.0
2013-07-31 10:30:00,155.22,155.38,155.18,155.32,22100.0,125.3324,125.4616,125.3001,125.4131,22100.0
2013-07-31 10:40:00,155.32,155.38,155.32,155.36,6850.0,125.4131,125.4616,125.4131,125.4454,6850.0
2013-07-31 10:50:00,155.4,155.42,155.32,155.4,6700.0,125.4777,125.4939,125.4131,125.4777,6700.0
2013-07-31 11:00:00,155.36,155.4,155.26,155.26,14050.0,125.4454,125.4777,125.3647,125.3647,14050.0
2013-07-31 11:10:00,155.28,155.28,155.18,155.26,13200.0,125.3808,125.3808,125.3001,125.3647,13200.0
2013-07-31 11:20:00,155.26,155.28,155.1,155.1,5500.0,125.3647,125.3808,125.2355,125.2355,5500.0
2013-07-31 11:30:00,155.08,155.26,155.08,155.12,5650.0,125.2193,125.3647,125.2193,125.2516,5650.0
2013-07-31 11:40:00,155.12,155.18,155.08,155.16,4650.0,125.2516,125.3001,125.2193,125.2839,4650.0
2013-07-31 11:50:00,155.1,155.12,155.08,155.08,8750.0,125.2355,125.2516,125.2193,125.2193,8750.0
2013-07-31 12:00:00,155.04,155.06,154.98,155.0,11900.0,125.187,125.2032,125.1386,125.1547,11900.0
2013-07-31 12:10:00,155.0,155.08,155.0,155.08,2300.0,125.1547,125.2193,125.1547,125.2193,2300.0
2013-07-31 12:20:00,155.06,155.06,154.96,154.96,1800.0,125.2032,125.2032,125.1224,125.1224,1800.0
2013-07-31 12:30:00,154.98,154.98,154.84,154.86,3550.0,125.1386,125.1386,125.0256,125.0417,3550.0
2013-07-31 12:40:00,154.84,154.86,154.74,154.78,10950.0,125.0256,125.0417,124.9448,124.9771,10950.0
2013-07-31 12:50:00,154.78,154.78,154.76,154.76,1650.0,124.9771,124.9771,124.961,124.961,1650.0
2013-07-31 13:00:00,154.76,154.78,154.68,154.68,4200.0,124.961,124.9771,124.8964,124.8964,4200.0
2013-07-31 13:10:00,154.7,154.76,154.7,154.72,5300.0,124.9125,124.961,124.9125,124.9287,5300.0
2013-07-31 13:20:00,154.72,154.76,154.72,154.72,2800.0,124.9287,124.961,124.9287,124.9287,2800.0
2013-07-31 13:30:00,154.72,154.78,154.7,154.76,46800.0,124.9287,124.9771,124.9125,124.961,46800.0
2013-07-31 13:40:00,154.78,154.82,154.74,154.74,8500.0,124.9771,125.0094,124.9448,124.9448,8500.0
2013-07-31 13:50:00,154.76,154.8,154.76,154.78,5100.0,124.961,124.9933,124.961,124.9771,5100.0
2013-07-31 14:00:00,154.76,155.24,154.76,154.94,55000.0,124.961,125.3485,124.961,125.1063,55000.0
2013-07-31 14:10:00,154.94,155.02,154.42,154.7,31700.0,125.1063,125.1709,124.6864,124.9125,31700.0
2013-07-31 14:20:00,154.72,155.1,154.66,154.98,22900.0,124.9287,125.2355,124.8802,125.1386,22900.0
2013-07-31 14:30:00,154.98,155.4,154.98,155.28,24250.0,125.1386,125.4777,125.1386,125.3808,24250.0
2013-07-31 14:40:00,155.32,155.44,155.32,155.4,6250.0,125.4131,125.51,125.4131,125.4777,6250.0
2013-07-31 14:50:00,155.44,155.58,155.44,155.56,13000.0,125.51,125.6231,125.51,125.6069,13000.0
2013-07-31 15:00:00,155.58,155.58,155.28,155.3,25000.0,125.6231,125.6231,125.3808,125.397,25000.0
2013-07-31 15:10:00,155.3,155.32,155.08,155.1,19100.0,125.397,125.4131,125.2193,125.2355,19100.0
2013-07-31 15:20:00,155.04,155.22,155.04,155.22,11200.0,125.187,125.3324,125.187,125.3324,11200.0
2013-07-31 15:30:00,155.2,155.2,154.84,154.92,7850.0,125.3162,125.3162,125.0256,125.0901,7850.0
2013-07-31 15:40:00,154.86,154.88,154.54,154.56,30500.0,125.0417,125.0578,124.7833,124.7995,30500.0
2013-07-31 15:50:00,154.52,154.7,154.34,154.46,37050.0,124.7672,124.9125,124.6218,124.7187,37050.0
2013-08-01 09:30:00,155.68,155.96,155.64,155.84,45700.0,125.7038,125.9299,125.6715,125.833,45700.0
2013-08-01 09:40:00,155.86,155.94,155.78,155.86,21350.0,125.8492,125.9137,125.7846,125.8492,21350.0
2013-08-01 09:50:00,155.86,155.98,155.82,155.82,12800.0,125.8492,125.946,125.8169,125.8169,12800.0
2013-08-01 10:00:00,155.8,156.16,155.8,156.12,21050.0,125.8007,126.0914,125.8007,126.0591,21050.0
2013-08-01 10:10:00,156.16,156.16,156.02,156.06,11900.0,126.0914,126.0914,125.9783,126.0106,11900.0
2013-08-01 10:20:00,156.08,156.2,156.08,156.16,18350.0,126.0268,126.1237,126.0268,126.0914,18350.0
2013-08-01 10:30:00,156.16,156.18,156.02,156.02,10050.0,126.0914,126.1075,125.9783,125.9783,10050.0
2013-08-01 10:40:00,156.08,156.1,156.0,156.0,5600.0,126.0268,126.0429,125.9622,125.9622,5600.0
2013-08-01 10:50:00,155.98,155.98,155.88,155.92,11150.0,125.946,125.946,125.8653,125.8976,11150.0
2013-08-01 11:00:00,155.92,155.96,155.84,155.94,7050.0,125.8976,125.9299,125.833,125.9137,7050.0
2013-08-01 11:10:00,155.96,156.0,155.84,155.94,6400.0,125.9299,125.9622,125.833,125.9137,6400.0
2013-08-01 11:20:00,155.94,156.0,155.92,155.96,9100.0,125.9137,125.9622,125.8976,125.9299,9100.0
2013-08-01 11:30:00,155.98,156.08,155.98,156.04,7300.0,125.946,126.0268,125.946,125.9945,7300.0
2013-08-01 11:40:00,156.06,156.08,155.98,156.06,4550.0,126.0106,126.0268,125.946,126.0106,4550.0
2013-08-01 11:50:00,156.04,156.08,155.94,156.04,4950.0,125.9945,126.0268,125.9137,125.9945,4950.0
2013-08-01 12:00:00,156.04,156.04,155.9,155.96,3750.0,125.9945,125.9945,125.8814,125.9299,3750.0
2013-08-01 12:10:00,155.94,156.14,155.94,156.12,11950.0,125.9137,126.0752,125.9137,126.0591,11950.0
2013-08-01 12:20:00,156.14,156.16,156.12,156.12,5450.0,126.0752,126.0914,126.0591,126.0591,5450.0
2013-08-01 12:30:00,156.14,156.18,156.04,156.06,18750.0,126.0752,126.1075,125.9945,126.0106,18750.0
2013-08-01 12:40:00,156.04,156.1,156.0,156.02,3650.0,125.9945,126.0429,125.9622,125.9783,3650.0
2013-08-01 12:50:00,156.04,156.06,156.0,156.04,3450.0,125.9945,126.0106,125.9622,125.9945,3450.0
2013-08-01 13:00:00,156.04,156.06,155.98,156.04,2650.0,125.9945,126.0106,125.946,125.9945,2650.0
2013-08-01 13:10:00,156.06,156.08,156.04,156.06,4250.0,126.0106,126.0268,125.9945,126.0106,4250.0
2013-08-01 13:20:00,156.04,156.06,156.0,156.0,4550.0,125.9945,126.0106,125.9622,125.9622,4550.0
2013-08-01 13:30:00,156.0,156.04,156.0,156.02,5250.0,125.9622,125.9945,125.9622,125.9783,5250.0
2013-08-01 13:40:00,156.0,156.08,155.98,156.06,8850.0,125.9622,126.0268,125.946,126.0106,8850.0
2013-08-01 13:50:00,156.06,156.16,156.04,156.16,4100.0,126.0106,126.0914,125.9945,126.0914,4100.0
2013-08-01 14:00:00,156.14,156.3,156.12,156.3,16950.0,126.0752,126.2044,126.0591,126.2044,16950.0
2013-08-01 14:10:00,156.32,156.36,156.24,156.24,5550.0,126.2206,126.2529,126.156,126.156,5550.0
2013-08-01 14:20:00,156.28,156.34,156.28,156.32,6250.0,126.1883,126.2367,126.1883,126.2206,6250.0
2013-08-01 14:30:00,156.32,156.36,156.28,156.32,8050.0,126.2206,126.2529,126.1883,126.2206,8050.0
2013-08-01 14:40:00,156.32,156.36,156.24,156.26,12600.0,126.2206,126.2529,126.156,126.1721,12600.0
2013-08-01 14:50:00,156.26,156.32,156.24,156.26,10550.0,126.1721,126.2206,126.156,126.1721,10550.0
2013-08-01 15:00:00,156.26,156.32,156.26,156.3,12450.0,126.1721,126.2206,126.1721,126.2044,12450.0
2013-08-01 15:10:00,156.28,156.3,156.12,156.14,6500.0,126.1883,126.2044,126.0591,126.0752,6500.0
2013-08-01 15:20:00,156.14,156.2,156.06,156.18,15400.0,126.0752,126.1237,126.0106,126.1075,15400.0
2013-08-01 15:30:00,156.18,156.42,156.18,156.4,13800.0,126.1075,126.3013,126.1075,126.2852,13800.0
2013-08-01 15:40:00,156.4,156.44,156.36,156.4,25650.0,126.2852,126.3175,126.2529,126.2852,25650.0
2013-08-01 15:50:00,156.42,156.46,156.3,156.34,25750.0,126.3013,126.3336,126.2044,126.2367,25750.0
2013-08-02 09:30:00,156.02,156.08,155.9,155.94,47300.0,125.9783,126.0268,125.8814,125.9137,47300.0
2013-08-02 09:40:00,155.96,155.96,155.78,155.84,16800.0,125.9299,125.9299,125.7846,125.833,16800.0
2013-08-02 09:50:00,155.82,156.02,155.82,155.94,5950.0,125.8169,125.9783,125.8169,125.9137,5950.0
2013-08-02 10:00:00,155.98,156.04,155.86,156.04,23700.0,125.946,125.9945,125.8492,125.9945,23700.0
2013-08-02 10:10:00,156.04,156.14,156.0,156.14,18200.0,125.9945,126.0752,125.9622,126.0752,18200.0
2013-08-02 10:20:00,156.12,156.22,156.06,156.18,9350.0,126.0591,126.1398,126.0106,126.1075,9350.0
2013-08-02 10:30:00,156.2,156.2,156.08,156.12,24500.0,126.1237,126.1237,126.0268,126.0591,24500.0
2013-08-02 10:40:00,156.1,156.16,156.06,156.06,9300.0,126.0429,126.0914,126.0106,126.0106,9300.0
2013-08-02 10:50:00,156.06,156.08,155.92,155.96,28600.0,126.0106,126.0268,125.8976,125.9299,28600.0
2013-08-02 11:00:00,155.96,156.0,155.84,155.84,29450.0,125.9299,125.9622,125.833,125.833,29450.0
2013-08-02 11:10:00,155.9,156.04,155.88,156.04,12050.0,125.8814,125.9945,125.8653,125.9945,12050.0
2013-08-02 11:20:00,156.02,156.1,156.0,156.06,36450.0,125.9783,126.0429,125.9622,126.0106,36450.0
2013-08-02 11:30:00,156.1,156.18,156.1,156.14,22200.0,126.0429,126.1075,126.0429,126.0752,22200.0
2013-08-02 11:40:00,156.14,156.2,156.06,156.08,32100.0,126.0752,126.1237,126.0106,126.0268,32100.0
2013-08-02 11:50:00,156.1,156.16,156.08,156.16,22350.0,126.0429,126.0914,126.0268,126.0914,22350.0
2013-08-02 12:00:00,156.14,156.2,156.12,156.16,16400.0,126.0752,126.1237,126.0591,126.0914,16400.0
2013-08-02 12:10:00,156.16,156.16,156.12,156.16,17600.0,126.0914,126.0914,126.0591,126.0914,17600.0
2013-08-02 12:20:00,156.16,156.22,156.12,156.16,3550.0,126.0914,126.1398,126.0591,126.0914,3550.0
2013-08-02 12:30:00,156.16,156.28,156.16,156.24,3850.0,126.0914,126.1883,126.0914,126.156,3850.0
2013-08-02 12:40:00,156.24,156.34,156.24,156.34,3700.0,126.156,126.2367,126.156,126.2367,3700.0
2013-08-02 12:50:00,156.3,156.32,156.26,156.28,4750.0,126.2044,126.2206,126.1721,126.1883,4750.0
2013-08-02 13:00:00,156.26,156.26,156.2,156.24,4050.0,126.1721,126.1721,126.1237,126.156,4050.0
2013-08-02 13:10:00,156.24,156.38,156.22,156.36,8050.0,126.156,126.269,126.1398,126.2529,8050.0
2013-08-02 13:20:00,156.36,156.4,156.3,156.3,5400.0,126.2529,126.2852,126.2044,126.2044,5400.0
2013-08-02 13:30:00,156.3,156.3,156.22,156.22,2850.0,126.2044,126.2044,126.1398,126.1398,2850.0
2013-08-02 13:40:00,156.2,156.22,156.18,156.22,2700.0,126.1237,126.1398,126.1075,126.1398,2700.0
2013-08-02 13:50:00,156.24,156.26,156.2,156.2,1600.0,126.156,126.1721,126.1237,126.1237,1600.0
2013-08-02 14:00:00,156.22,156.28,156.22,156.26,5550.0,126.1398,126.1883,126.1398,126.1721,5550.0
2013-08-02 14:10:00,156.22,156.32,156.22,156.3,13450.0,126.1398,126.2206,126.1398,126.2044,13450.0
2013-08-02 14:20:00,156.26,156.28,156.22,156.28,11450.0,126.1721,126.1883,126.1398,126.1883,11450.0
2013-08-02 14:30:00,156.24,156.3,156.12,156.28,9800.0,126.156,126.2044,126.0591,126.1883,9800.0
2013-08-02 14:40:00,156.28,156.36,156.28,156.3,7500.0,126.1883,126.2529,126.1883,126.2044,7500.0
2013-08-02 14:50:00,156.3,156.34,156.24,156.3,3050.0,126.2044,126.2367,126.156,126.2044,3050.0
2013-08-02 15:00:00,156.3,156.36,156.28,156.3,3500.0,126.2044,126.2529,126.1883,126.2044,3500.0
2013-08-02 15:10:00,156.32,156.38,156.32,156.38,12350.0,126.2206,126.269,126.2206,126.269,12350.0
2013-08-02 15:20:00,156.38,156.44,156.34,156.4,6850.0,126.269,126.3175,126.2367,126.2852,6850.0
2013-08-02 15:30:00,156.4,156.44,156.36,156.42,10100.0,126.2852,126.3175,126.2529,126.3013,10100.0
2013-08-02 15:40:00,156.4,156.58,156.4,156.5,11550.0,126.2852,126.4305,126.2852,126.3659,11550.0
2013-08-02 15:50:00,156.52,156.6,156.46,156.58,12200.0,126.3821,126.4467,126.3336,126.4305,12200.0
2013-08-05 09:30:00,156.34,156.34,156.16,156.22,71300.0,126.2367,126.2367,126.0914,126.1398,71300.0
2013-08-05 09:40:00,156.2,156.26,156.08,156.14,7100.0,126.1237,126.1721,126.0268,126.0752,7100.0
2013-08-05 09:50:00,156.14,156.34,156.12,156.34,7800.0,126.0752,126.2367,126.0591,126.2367,7800.0
2013-08-05 10:00:00,156.4,156.4,156.28,156.34,12150.0,126.2852,126.2852,126.1883,126.2367,12150.0
2013-08-05 10:10:00,156.34,156.44,156.34,156.4,3350.0,126.2367,126.3175,126.2367,126.2852,3350.0
2013-08-05 10:20:00,156.4,156.44,156.38,156.44,7800.0,126.2852,126.3175,126.269,126.3175,7800.0
2013-08-05 10:30:00,156.48,156.54,156.46,156.5,4600.0,126.3498,126.3982,126.3336,126.3659,4600.0
2013-08-05 10:40:00,156.54,156.62,156.54,156.56,7800.0,126.3982,126.4628,126.3982,126.4144,7800.0
2013-08-05 10:50:00,156.58,156.6,156.5,156.52,4900.0,126.4305,126.4467,126.3659,126.3821,4900.0
2013-08-05 11:00:00,156.52,156.56,156.48,156.5,7650.0,126.3821,126.4144,126.3498,126.3659,7650.0
2013-08-05 11:10:00,156.52,156.56,156.5,156.54,4050.0,126.3821,126.4144,126.3659,126.3982,4050.0
2013-08-05 11:20:00,156.54,156.6,156.52,156.56,4100.0,126.3982,126.4467,126.3821,126.4144,4100.0
2013-08-05 11:30:00,156.54,156.56,156.4,156.4,19300.0,126.3982,126.4144,126.2852,126.2852,19300.0
2013-08-05 11:40:00,156.4,156.46,156.38,156.4,9150.0,126.2852,126.3336,126.269,126.2852,9150.0
2013-08-05 11:50:00,156.42,156.42,156.4,156.42,2650.0,126.3013,126.3013,126.2852,126.3013,2650.0
2013-08-05 12:00:00,156.42,156.44,156.4,156.42,4500.0,126.3013,126.3175,126.2852,126.3013,4500.0
2013-08-05 12:10:00,156.46,156.52,156.46,156.5,2850.0,126.3336,126.3821,126.3336,126.3659,2850.0
2013-08-05 12:20:00,156.5,156.52,156.46,156.46,4200.0,126.3659,126.3821,126.3336,126.3336,4200.0
2013-08-05 12:30:00,156.46,156.46,156.32,156.34,4200.0,126.3336,126.3336,126.2206,126.2367,4200.0
2013-08-05 12:40:00,156.34,156.36,156.34,156.36,1800.0,126.2367,126.2529,126.2367,126.2529,1800.0
2013-08-05 12:50:00,156.34,156.38,156.34,156.36,5150.0,126.2367,126.269,126.2367,126.2529,5150.0
2013-08-05 13:00:00,156.38,156.38,156.16,156.18,6200.0,126.269,126.269,126.0914,126.1075,6200.0
2013-08-05 13:10:00,156.2,156.24,156.16,156.2,7900.0,126.1237,126.156,126.0914,126.1237,7900.0
2013-08-05 13:20:00,156.2,156.32,156.2,156.3,3050.0,126.1237,126.2206,126.1237,126.2044,3050.0
2013-08-05 13:30:00,156.3,156.32,156.24,156.24,2700.0,126.2044,126.2206,126.156,126.156,2700.0
2013-08-05 13:40:00,156.26,156.3,156.26,156.3,1900.0,126.1721,126.2044,126.1721,126.2044,1900.0
2013-08-05 13:50:00,156.3,156.42,156.3,156.36,2100.0,126.2044,126.3013,126.2044,126.2529,2100.0
2013-08-05 14:00:00,156.32,156.34,156.26,156.3,5300.0,126.2206,126.2367,126.1721,126.2044,5300.0
2013-08-05 14:10:00,156.32,156.36,156.32,156.32,2250.0,126.2206,126.2529,126.2206,126.2206,2250.0
2013-08-05 14:20:00,156.32,156.34,156.24,156.34,4800.0,126.2206,126.2367,126.156,126.2367,4800.0
2013-08-05 14:30:00,156.32,156.32,156.28,156.3,2800.0,126.2206,126.2206,126.1883,126.2044,2800.0
2013-08-05 14:40:00,156.32,156.36,156.28,156.34,4900.0,126.2206,126.2529,126.1883,126.2367,4900.0
2013-08-05 14:50:00,156.32,156.38,156.32,156.36,3900.0,126.2206,126.269,126.2206,126.2529,3900.0
2013-08-05 15:00:00,156.34,156.36,156.3,156.32,3950.0,126.2367,126.2529,126.2044,126.2206,3950.0
2013-08-05 15:10:00,156.28,156.36,156.28,156.36,3750.0,126.1883,126.2529,126.1883,126.2529,3750.0
2013-08-05 15:20:00,156.36,156.46,156.34,156.44,6100.0,126.2529,126.3336,126.2367,126.3175,6100.0
2013-08-05 15:30:00,156.44,156.46,156.42,156.42,6600.0,126.3175,126.3336,126.3013,126.3013,6600.0
2013-08-05 15:40:00,156.44,156.48,156.4,156.4,7100.0,126.3175,126.3498,126.2852,126.2852,7100.0
2013-08-05 15:50:00,156.46,156.46,156.32,156.38,21050.0,126.3336,126.3336,126.2206,126.269,21050.0
2013-08-06 09:30:00,156.12,156.2,156.08,156.14,19350.0,126.0591,126.1237,126.0268,126.0752,19350.0
2013-08-06 09:40:00,156.16,156.16,155.88,155.88,10300.0,126.0914,126.0914,125.8653,125.8653,10300.0
2013-08-06 09:50:00,155.9,155.92,155.78,155.92,13550.0,125.8814,125.8976,125.7846,125.8976,13550.0
2013-08-06 10:00:00,155.9,155.92,155.74,155.74,20900.0,125.8814,125.8976,125.7523,125.7523,20900.0
2013-08-06 10:10:00,155.74,155.78,155.64,155.76,12700.0,125.7523,125.7846,125.6715,125.7684,12700.0
2013-08-06 10:20:00,155.76,155.76,155.66,155.66,12250.0,125.7684,125.7684,125.6877,125.6877,12250.0
2013-08-06 10:30:00,155.66,155.66,155.34,155.4,20650.0,125.6877,125.6877,125.4293,125.4777,20650.0
2013-08-06 10:40:00,155.36,155.48,155.3,155.44,11700.0,125.4454,125.5423,125.397,125.51,11700.0
2013-08-06 10:50:00,155.42,155.42,155.22,155.22,12050.0,125.4939,125.4939,125.3324,125.3324,12050.0
2013-08-06 11:00:00,155.2,155.32,155.16,155.3,11900.0,125.3162,125.4131,125.2839,125.397,11900.0
2013-08-06 11:10:00,155.3,155.4,155.26,155.4,11900.0,125.397,125.4777,125.3647,125.4777,11900.0
2013-08-06 11:20:00,155.4,155.54,155.4,155.54,4600.0,125.4777,125.5908,125.4777,125.5908,4600.0
2013-08-06 11:30:00,155.5,155.54,155.48,155.5,9950.0,125.5585,125.5908,125.5423,125.5585,9950.0
2013-08-06 11:40:00,155.52,155.52,155.46,155.5,4100.0,125.5746,125.5746,125.5262,125.5585,4100.0
2013-08-06 11:50:00,155.5,155.54,155.48,155.54,23150.0,125.5585,125.5908,125.5423,125.5908,23150.0
2013-08-06 12:00:00,155.54,155.62,155.54,155.56,1900.0,125.5908,125.6554,125.5908,125.6069,1900.0
2013-08-06 12:10:00,155.56,155.56,155.4,155.42,2950.0,125.6069,125.6069,125.4777,125.4939,2950.0
2013-08-06 12:20:00,155.42,155.48,155.42,155.44,1500.0,125.4939,125.5423,125.4939,125.51,1500.0
2013-08-06 12:30:00,155.46,155.52,155.46,155.52,3950.0,125.5262,125.5746,125.5262,125.5746,3950.0
2013-08-06 12:40:00,155.54,155.64,155.52,155.64,5100.0,125.5908,125.6715,125.5746,125.6715,5100.0
2013-08-06 12:50:00,155.66,155.68,155.6,155.68,10450.0,125.6877,125.7038,125.6392,125.7038,10450.0
2013-08-06 13:00:00,155.7,155.7,155.66,155.66,2250.0,125.72,125.72,125.6877,125.6877,2250.0
2013-08-06 13:10:00,155.66,155.68,155.64,155.68,3250.0,125.6877,125.7038,125.6715,125.7038,3250.0
2013-08-06 13:20:00,155.7,155.72,155.68,155.68,6100.0,125.72,125.7361,125.7038,125.7038,6100.0
2013-08-06 13:30:00,155.68,155.7,155.58,155.58,6000.0,125.7038,125.72,125.6231,125.6231,6000.0
2013-08-06 13:40:00,155.58,155.58,155.5,155.5,1100.0,125.6231,125.6231,125.5585,125.5585,1100.0
2013-08-06 13:50:00,155.5,155.56,155.48,155.5,7150.0,125.5585,125.6069,125.5423,125.5585,7150.0
2013-08-06 14:00:00,155.5,155.5,155.42,155.44,9250.0,125.5585,125.5585,125.4939,125.51,9250.0
2013-08-06 14:10:00,155.46,155.48,155.36,155.38,6050.0,125.5262,125.5423,125.4454,125.4616,6050.0
2013-08-06 14:20:00,155.4,155.6,155.38,155.56,6000.0,125.4777,125.6392,125.4616,125.6069,6000.0
2013-08-06 14:30:00,155.56,155.58,155.5,155.52,9500.0,125.6069,125.6231,125.5585,125.5746,9500.0
2013-08-06 14:40:00,155.52,155.52,155.4,155.44,3900.0,125.5746,125.5746,125.4777,125.51,3900.0
2013-08-06 14:50:00,155.46,155.54,155.46,155.5,6050.0,125.5262,125.5908,125.5262,125.5585,6050.0
2013-08-06 15:00:00,155.54,155.58,155.48,155.5,13750.0,125.5908,125.6231,125.5423,125.5585,13750.0
2013-08-06 15:10:00,155.5,155.6,155.5,155.58,14200.0,125.5585,125.6392,125.5585,125.6231,14200.0
2013-08-06 15:20:00,155.58,155.6,155.56,155.58,8850.0,125.6231,125.6392,125.6069,125.6231,8850.0
2013-08-06 15:30:00,155.58,155.58,155.48,155.56,21500.0,125.6231,125.6231,125.5423,125.6069,21500.0
2013-08-06 15:40:00,155.58,155.66,155.58,155.58,15800.0,125.6231,125.6877,125.6231,125.6231,15800.0
2013-08-06 15:50:00,155.6,155.6,155.44,155.54,31200.0,125.6392,125.6392,125.51,125.5908,31200.0
2013-08-07 09:30:00,155.0,155.04,154.84,154.9,41900.0,125.1547,125.187,125.0256,125.074,41900.0
2013-08-07 09:40:00,154.92,155.2,154.92,155.16,13700.0,125.0901,125.3162,125.0901,125.2839,13700.0
2013-08-07 09:50:00,155.14,155.14,154.7,154.72,24950.0,125.2678,125.2678,124.9125,124.9287,24950.0
2013-08-07 10:00:00,154.62,154.66,154.52,154.62,30050.0,124.8479,124.8802,124.7672,124.8479,30050.0
2013-08-07 10:10:00,154.56,154.6,154.46,154.56,12950.0,124.7995,124.8318,124.7187,124.7995,12950.0
2013-08-07 10:20:00,154.58,154.58,154.48,154.5,12000.0,124.8156,124.8156,124.7349,124.751,12000.0
2013-08-07 10:30:00,154.52,154.56,154.44,154.5,14700.0,124.7672,124.7995,124.7026,124.751,14700.0
2013-08-07 10:40:00,154.52,154.66,154.48,154.64,11150.0,124.7672,124.8802,124.7349,124.8641,11150.0
2013-08-07 10:50:00,154.64,154.68,154.6,154.68,17800.0,124.8641,124.8964,124.8318,124.8964,17800.0
2013-08-07 11:00:00,154.68,154.7,154.66,154.68,6650.0,124.8964,124.9125,124.8802,124.8964,6650.0
2013-08-07 11:10:00,154.68,154.78,154.68,154.7,4800.0,124.8964,124.9771,124.8964,124.9125,4800.0
2013-08-07 11:20:00,154.7,154.7,154.62,154.62,2750.0,124.9125,124.9125,124.8479,124.8479,2750.0
2013-08-07 11:30:00,154.6,154.64,154.56,154.58,8400.0,124.8318,124.8641,124.7995,124.8156,8400.0
2013-08-07 11:40:00,154.56,154.62,154.5,154.56,14450.0,124.7995,124.8479,124.751,124.7995,14450.0
2013-08-07 11:50:00,154.56,154.66,154.56,154.64,7100.0,124.7995,124.8802,124.7995,124.8641,7100.0
2013-08-07 12:00:00,154.64,154.7,154.62,154.68,5050.0,124.8641,124.9125,124.8479,124.8964,5050.0
2013-08-07 12:10:00,154.66,154.74,154.66,154.72,11400.0,124.8802,124.9448,124.8802,124.9287,11400.0
2013-08-07 12:20:00,154.76,154.76,154.7,154.72,6200.0,124.961,124.961,124.9125,124.9287,6200.0
2013-08-07 12:30:00,154.68,154.94,154.68,154.94,6000.0,124.8964,125.1063,124.8964,125.1063,6000.0
2013-08-07 12:40:00,154.9,154.96,154.9,154.92,6550.0,125.074,125.1224,125.074,125.0901,6550.0
2013-08-07 12:50:00,154.92,154.96,154.92,154.96,1900.0,125.0901,125.1224,125.0901,125.1224,1900.0
2013-08-07 13:00:00,155.0,155.02,154.94,155.0,9650.0,125.1547,125.1709,125.1063,125.1547,9650.0
2013-08-07 13:10:00,155.04,155.06,154.98,155.0,17750.0,125.187,125.2032,125.1386,125.1547,17750.0
2013-08-07 13:20:00,154.96,155.08,154.96,155.08,7150.0,125.1224,125.2193,125.1224,125.2193,7150.0
2013-08-07 13:30:00,155.06,155.08,155.0,155.0,3000.0,125.2032,125.2193,125.1547,125.1547,3000.0
2013-08-07 13:40:00,155.0,155.02,154.9,154.92,5600.0,125.1547,125.1709,125.074,125.0901,5600.0
2013-08-07 13:50:00,154.92,155.0,154.9,154.98,2650.0,125.0901,125.1547,125.074,125.1386,2650.0
2013-08-07 14:00:00,155.02,155.04,154.96,154.96,4650.0,125.1709,125.187,125.1224,125.1224,4650.0
2013-08-07 14:10:00,154.96,155.06,154.96,155.02,34650.0,125.1224,125.2032,125.1224,125.1709,34650.0
2013-08-07 14:20:00,155.02,155.02,154.84,154.88,4700.0,125.1709,125.1709,125.0256,125.0578,4700.0
2013-08-07 14:30:00,154.92,154.96,154.9,154.92,5150.0,125.0901,125.1224,125.074,125.0901,5150.0
2013-08-07 14:40:00,154.94,154.96,154.88,154.92,4150.0,125.1063,125.1224,125.0578,125.0901,4150.0
2013-08-07 14:50:00,154.9,155.02,154.9,154.98,2500.0,125.074,125.1709,125.074,125.1386,2500.0
2013-08-07 15:00:00,155.0,155.08,154.98,155.08,12600.0,125.1547,125.2193,125.1386,125.2193,12600.0
2013-08-07 15:10:00,155.06,155.18,155.06,155.14,11050.0,125.2032,125.3001,125.2032,125.2678,11050.0
2013-08-07 15:20:00,155.12,155.14,155.06,155.1,3800.0,125.2516,125.2678,125.2032,125.2355,3800.0
2013-08-07 15:30:00,155.14,155.16,155.0,155.16,6450.0,125.2678,125.2839,125.1547,125.2839,6450.0
2013-08-07 15:40:00,155.14,155.18,155.1,155.1,2950.0,125.2678,125.3001,125.2355,125.2355,2950.0
2013-08-07 15:50:00,155.1,155.1,154.94,155.0,10850.0,125.2355,125.2355,125.1063,125.1547,10850.0
2013-08-08 09:30:00,155.72,155.86,155.68,155.7,24550.0,125.7361,125.8492,125.7038,125.72,24550.0
2013-08-08 09:40:00,155.7,155.74,155.56,155.6,3550.0,125.72,125.7523,125.6069,125.6392,3550.0
2013-08-08 09:50:00,155.64,155.64,155.46,155.58,6400.0,125.6715,125.6715,125.5262,125.6231,6400.0
2013-08-08 10:00:00,155.56,155.58,155.32,155.32,6000.0,125.6069,125.6231,125.4131,125.4131,6000.0
2013-08-08 10:10:00,155.28,155.28,155.06,155.1,11500.0,125.3808,125.3808,125.2032,125.2355,11500.0
2013-08-08 10:20:00,155.12,155.2,155.08,155.18,7700.0,125.2516,125.3162,125.2193,125.3001,7700.0
2013-08-08 10:30:00,155.16,155.16,154.82,154.9,8600.0,125.2839,125.2839,125.0094,125.074,8600.0
2013-08-08 10:40:00,154.88,154.9,154.74,154.9,6900.0,125.0578,125.074,124.9448,125.074,6900.0
2013-08-08 10:50:00,154.88,155.0,154.86,154.96,7600.0,125.0578,125.1547,125.0417,125.1224,7600.0
2013-08-08 11:00:00,154.98,155.0,154.9,154.96,27750.0,125.1386,125.1547,125.074,125.1224,27750.0
2013-08-08 11:10:00,154.98,155.0,154.92,154.94,16350.0,125.1386,125.1547,125.0901,125.1063,16350.0
2013-08-08 11:20:00,154.96,155.08,154.96,155.08,9100.0,125.1224,125.2193,125.1224,125.2193,9100.0
2013-08-08 11:30:00,155.1,155.18,155.08,155.16,4600.0,125.2355,125.3001,125.2193,125.2839,4600.0
2013-08-08 11:40:00,155.16,155.22,155.12,155.14,6250.0,125.2839,125.3324,125.2516,125.2678,6250.0
2013-08-08 11:50:00,155.16,155.26,155.16,155.26,7800.0,125.2839,125.3647,125.2839,125.3647,7800.0
2013-08-08 12:00:00,155.26,155.4,155.26,155.36,8650.0,125.3647,125.4777,125.3647,125.4454,8650.0
2013-08-08 12:10:00,155.36,155.58,155.34,155.54,7900.0,125.4454,125.6231,125.4293,125.5908,7900.0
2013-08-08 12:20:00,155.54,155.58,155.5,155.54,15000.0,125.5908,125.6231,125.5585,125.5908,15000.0
2013-08-08 12:30:00,155.56,155.68,155.56,155.68,6000.0,125.6069,125.7038,125.6069,125.7038,6000.0
2013-08-08 12:40:00,155.68,155.76,155.68,155.72,4450.0,125.7038,125.7684,125.7038,125.7361,4450.0
2013-08-08 12:50:00,155.72,155.72,155.66,155.7,5500.0,125.7361,125.7361,125.6877,125.72,5500.0
2013-08-08 13:00:00,155.7,155.84,155.68,155.74,7200.0,125.72,125.833,125.7038,125.7523,7200.0
2013-08-08 13:10:00,155.72,155.72,155.64,155.64,7500.0,125.7361,125.7361,125.6715,125.6715,7500.0
2013-08-08 13:20:00,155.64,155.72,155.64,155.7,9750.0,125.6715,125.7361,125.6715,125.72,9750.0
2013-08-08 13:30:00,155.7,155.74,155.66,155.68,15650.0,125.72,125.7523,125.6877,125.7038,15650.0
2013-08-08 13:40:00,155.66,155.68,155.62,155.68,5300.0,125.6877,125.7038,125.6554,125.7038,5300.0
2013-08-08 13:50:00,155.66,155.76,155.66,155.74,7150.0,125.6877,125.7684,125.6877,125.7523,7150.0
2013-08-08 14:00:00,155.76,155.8,155.7,155.7,4150.0,125.7684,125.8007,125.72,125.72,4150.0
2013-08-08 14:10:00,155.72,155.74,155.7,155.74,11650.0,125.7361,125.7523,125.72,125.7523,11650.0
2013-08-08 14:20:00,155.74,155.84,155.72,155.82,7600.0,125.7523,125.833,125.7361,125.8169,7600.0
2013-08-08 14:30:00,155.82,155.86,155.72,155.78,6650.0,125.8169,125.8492,125.7361,125.7846,6650.0
2013-08-08 14:40:00,155.8,155.82,155.76,155.8,5450.0,125.8007,125.8169,125.7684,125.8007,5450.0
2013-08-08 14:50:00,155.76,155.78,155.66,155.72,7850.0,125.7684,125.7846,125.6877,125.7361,7850.0
2013-08-08 15:00:00,155.72,155.78,155.7,155.78,48350.0,125.7361,125.7846,125.72,125.7846,48350.0
2013-08-08 15:10:00,155.76,155.78,155.66,155.68,22400.0,125.7684,125.7846,125.6877,125.7038,22400.0
2013-08-08 15:20:00,155.66,155.68,155.62,155.68,9900.0,125.6877,125.7038,125.6554,125.7038,9900.0
2013-08-08 15:30:00,155.72,155.72,155.66,155.72,5800.0,125.7361,125.7361,125.6877,125.7361,5800.0
2013-08-08 15:40:00,155.74,155.78,155.7,155.74,10100.0,125.7523,125.7846,125.72,125.7523,10100.0
2013-08-08 15:50:00,155.72,155.72,155.54,155.54,26300.0,125.7361,125.7361,125.5908,125.5908,26300.0
2013-08-09 09:30:00,155.36,155.6,155.32,155.56,17350.0,125.4454,125.6392,125.4131,125.6069,17350.0
2013-08-09 09:40:00,155.6,155.82,155.54,155.76,14700.0,125.6392,125.8169,125.5908,125.7684,14700.0
2013-08-09 09:50:00,155.78,155.78,155.64,155.7,16100.0,125.7846,125.7846,125.6715,125.72,16100.0
2013-08-09 10:00:00,155.68,155.74,155.38,155.5,28250.0,125.7038,125.7523,125.4616,125.5585,28250.0
2013-08-09 10:10:00,155.5,155.52,155.36,155.36,16450.0,125.5585,125.5746,125.4454,125.4454,16450.0
2013-08-09 10:20:00,155.34,155.36,155.2,155.3,16300.0,125.4293,125.4454,125.3162,125.397,16300.0
2013-08-09 10:30:00,155.3,155.4,155.28,155.4,14800.0,125.397,125.4777,125.3808,125.4777,14800.0
2013-08-09 10:40:00,155.36,155.52,155.34,155.4,18000.0,125.4454,125.5746,125.4293,125.4777,18000.0
2013-08-09 10:50:00,155.4,155.44,155.12,155.16,8650.0,125.4777,125.51,125.2516,125.2839,8650.0
2013-08-09 11:00:00,155.16,155.16,154.92,155.0,23250.0,125.2839,125.2839,125.0901,125.1547,23250.0
2013-08-09 11:10:00,155.0,155.06,154.96,154.98,9600.0,125.1547,125.2032,125.1224,125.1386,9600.0
2013-08-09 11:20:00,155.0,155.0,154.6,154.74,29150.0,125.1547,125.1547,124.8318,124.9448,29150.0
2013-08-09 11:30:00,154.74,154.84,154.7,154.82,11900.0,124.9448,125.0256,124.9125,125.0094,11900.0
2013-08-09 11:40:00,154.86,155.0,154.82,154.98,15950.0,125.0417,125.1547,125.0094,125.1386,15950.0
2013-08-09 11:50:00,154.98,155.04,154.96,155.0,26700.0,125.1386,125.187,125.1224,125.1547,26700.0
2013-08-09 12:00:00,154.96,154.98,154.84,154.9,6150.0,125.1224,125.1386,125.0256,125.074,6150.0
2013-08-09 12:10:00,154.94,155.1,154.94,155.04,8150.0,125.1063,125.2355,125.1063,125.187,8150.0
2013-08-09 12:20:00,155.04,155.14,155.02,155.12,10400.0,125.187,125.2678,125.1709,125.2516,10400.0
2013-08-09 12:30:00,155.12,155.32,155.12,155.32,9850.0,125.2516,125.4131,125.2516,125.4131,9850.0
2013-08-09 12:40:00,155.32,155.34,155.28,155.3,7450.0,125.4131,125.4293,125.3808,125.397,7450.0
2013-08-09 12:50:00,155.3,155.32,155.22,155.22,5450.0,125.397,125.4131,125.3324,125.3324,5450.0
2013-08-09 13:00:00,155.22,155.22,155.16,155.2,6800.0,125.3324,125.3324,125.2839,125.3162,6800.0
2013-08-09 13:10:00,155.22,155.26,155.22,155.24,142850.0,125.3324,125.3647,125.3324,125.3485,142850.0
2013-08-09 13:20:00,155.26,155.42,155.26,155.4,6250.0,125.3647,125.4939,125.3647,125.4777,6250.0
2013-08-09 13:30:00,155.4,155.46,155.4,155.42,2400.0,125.4777,125.5262,125.4777,125.4939,2400.0
2013-08-09 13:40:00,155.42,155.42,155.3,155.34,3550.0,125.4939,125.4939,125.397,125.4293,3550.0
2013-08-09 13:50:00,155.34,155.42,155.32,155.32,6100.0,125.4293,125.4939,125.4131,125.4131,6100.0
2013-08-09 14:00:00,155.28,155.36,155.18,155.22,2450.0,125.3808,125.4454,125.3001,125.3324,2450.0
2013-08-09 14:10:00,155.18,155.34,155.16,155.3,7950.0,125.3001,125.4293,125.2839,125.397,7950.0
2013-08-09 14:20:00,155.3,155.38,155.28,155.32,11950.0,125.397,125.4616,125.3808,125.4131,11950.0
2013-08-09 14:30:00,155.32,155.38,155.08,155.08,5800.0,125.4131,125.4616,125.2193,125.2193,5800.0
2013-08-09 14:40:00,155.1,155.22,155.08,155.22,4900.0,125.2355,125.3324,125.2193,125.3324,4900.0
2013-08-09 14:50:00,155.22,155.28,155.12,155.24,9200.0,125.3324,125.3808,125.2516,125.3485,9200.0
2013-08-09 15:00:00,155.26,155.26,155.18,155.2,12800.0,125.3647,125.3647,125.3001,125.3162,12800.0
2013-08-09 15:10:00,155.18,155.24,155.14,155.24,5700.0,125.3001,125.3485,125.2678,125.3485,5700.0
2013-08-09 15:20:00,155.28,155.32,155.18,155.2,10750.0,125.3808,125.4131,125.3001,125.3162,10750.0
2013-08-09 15:30:00,155.22,155.22,155.08,155.16,17950.0,125.3324,125.3324,125.2193,125.2839,17950.0
2013-08-09 15:40:00,155.18,155.2,155.02,155.08,13850.0,125.3001,125.3162,125.1709,125.2193,13850.0
2013-08-09 15:50:00,155.06,155.14,154.98,155.1,15850.0,125.2032,125.2678,125.1386,125.2355,15850.0
2013-08-12 09:30:00,154.34,154.64,154.28,154.62,45200.0,124.6218,124.8641,124.5734,124.8479,45200.0
2013-08-12 09:40:00,154.68,154.8,154.66,154.66,9850.0,124.8964,124.9933,124.8802,124.8802,9850.0
2013-08-12 09:50:00,154.72,154.84,154.72,154.72,14450.0,124.9287,125.0256,124.9287,124.9287,14450.0
2013-08-12 10:00:00,154.74,154.9,154.74,154.84,6900.0,124.9448,125.074,124.9448,125.0256,6900.0
2013-08-12 10:10:00,154.82,154.98,154.78,154.8,5800.0,125.0094,125.1386,124.9771,124.9933,5800.0
2013-08-12 10:20:00,154.82,154.86,154.76,154.78,2350.0,125.0094,125.0417,124.961,124.9771,2350.0
2013-08-12 10:30:00,154.76,155.0,154.76,154.94,15100.0,124.961,125.1547,124.961,125.1063,15100.0
2013-08-12 10:40:00,154.94,155.02,154.92,154.98,4200.0,125.1063,125.1709,125.0901,125.1386,4200.0
2013-08-12 10:50:00,154.94,155.06,154.92,155.04,5850.0,125.1063,125.2032,125.0901,125.187,5850.0
2013-08-12 11:00:00,155.02,155.08,154.9,154.92,5850.0,125.1709,125.2193,125.074,125.0901,5850.0
2013-08-12 11:10:00,154.9,154.98,154.88,154.98,9900.0,125.074,125.1386,125.0578,125.1386,9900.0
2013-08-12 11:20:00,154.98,155.04,154.96,155.04,3600.0,125.1386,125.187,125.1224,125.187,3600.0
2013-08-12 11:30:00,155.02,155.1,154.98,155.02,12200.0,125.1709,125.2355,125.1386,125.1709,12200.0
2013-08-12 11:40:00,155.02,155.06,154.94,154.94,8200.0,125.1709,125.2032,125.1063,125.1063,8200.0
2013-08-12 11:50:00,154.9,154.92,154.86,154.92,4600.0,125.074,125.0901,125.0417,125.0901,4600.0
2013-08-12 12:00:00,154.92,154.92,154.86,154.88,4000.0,125.0901,125.0901,125.0417,125.0578,4000.0
2013-08-12 12:10:00,154.86,154.9,154.8,154.88,6900.0,125.0417,125.074,124.9933,125.0578,6900.0
2013-08-12 12:20:00,154.88,154.9,154.74,154.76,2900.0,125.0578,125.074,124.9448,124.961,2900.0
2013-08-12 12:30:00,154.7,154.78,154.66,154.72,5750.0,124.9125,124.9771,124.8802,124.9287,5750.0
2013-08-12 12:40:00,154.7,154.82,154.68,154.78,15950.0,124.9125,125.0094,124.8964,124.9771,15950.0
2013-08-12 12:50:00,154.8,154.88,154.76,154.88,3200.0,124.9933,125.0578,124.961,125.0578,3200.0
2013-08-12 13:00:00,154.88,154.88,154.78,154.8,3100.0,125.0578,125.0578,124.9771,124.9933,3100.0
2013-08-12 13:10:00,154.74,154.8,154.68,154.76,3850.0,124.9448,124.9933,124.8964,124.961,3850.0
2013-08-12 13:20:00,154.76,154.84,154.74,154.76,7950.0,124.961,125.0256,124.9448,124.961,7950.0
2013-08-12 13:30:00,154.78,154.88,154.78,154.8,3150.0,124.9771,125.0578,124.9771,124.9933,3150.0
2013-08-12 13:40:00,154.82,154.84,154.72,154.72,3250.0,125.0094,125.0256,124.9287,124.9287,3250.0
2013-08-12 13:50:00,154.7,154.7,154.6,154.66,4550.0,124.9125,124.9125,124.8318,124.8802,4550.0
2013-08-12 14:00:00,154.62,154.7,154.62,154.66,4950.0,124.8479,124.9125,124.8479,124.8802,4950.0
2013-08-12 14:10:00,154.72,154.74,154.66,154.72,3800.0,124.9287,124.9448,124.8802,124.9287,3800.0
2013-08-12 14:20:00,154.72,154.74,154.68,154.68,5600.0,124.9287,124.9448,124.8964,124.8964,5600.0
2013-08-12 14:30:00,154.68,154.7,154.64,154.66,10050.0,124.8964,124.9125,124.8641,124.8802,10050.0
2013-08-12 14:40:00,154.68,154.76,154.66,154.76,3850.0,124.8964,124.961,124.8802,124.961,3850.0
2013-08-12 14:50:00,154.78,154.78,154.72,154.78,4700.0,124.9771,124.9771,124.9287,124.9771,4700.0
2013-08-12 15:00:00,154.8,154.8,154.72,154.74,6250.0,124.9933,124.9933,124.9287,124.9448,6250.0
2013-08-12 15:10:00,154.76,154.88,154.76,154.82,5200.0,124.961,125.0578,124.961,125.0094,5200.0
2013-08-12 15:20:00,154.84,154.94,154.82,154.84,5400.0,125.0256,125.1063,125.0094,125.0256,5400.0
2013-08-12 15:30:00,154.88,154.96,154.84,154.94,5200.0,125.0578,125.1224,125.0256,125.1063,5200.0
2013-08-12 15:40:00,154.94,155.0,154.9,154.94,8400.0,125.1063,125.1547,125.074,125.1063,8400.0
2013-08-12 15:50:00,154.92,154.94,154.86,154.92,14100.0,125.0901,125.1063,125.0417,125.0901,14100.0
2013-08-13 09:30:00,155.16,155.26,155.04,155.14,24750.0,125.2839,125.3647,125.187,125.2678,24750.0
2013-08-13 09:40:00,155.04,155.1,154.92,155.04,7900.0,125.187,125.2355,125.0901,125.187,7900.0
2013-08-13 09:50:00,155.04,155.06,154.82,154.86,2950.0,125.187,125.2032,125.0094,125.0417,2950.0
2013-08-13 10:00:00,154.84,154.84,154.4,154.54,11300.0,125.0256,125.0256,124.6703,124.7833,11300.0
2013-08-13 10:10:00,154.56,154.58,154.28,154.4,11750.0,124.7995,124.8156,124.5734,124.6703,11750.0
2013-08-13 10:20:00,154.4,154.5,154.34,154.5,17600.0,124.6703,124.751,124.6218,124.751,17600.0
2013-08-13 10:30:00,154.48,154.54,154.38,154.54,8950.0,124.7349,124.7833,124.6541,124.7833,8950.0
2013-08-13 10:40:00,154.54,154.62,154.54,154.58,8900.0,124.7833,124.8479,124.7833,124.8156,8900.0
2013-08-13 10:50:00,154.6,154.6,154.34,154.4,4850.0,124.8318,124.8318,124.6218,124.6703,4850.0
2013-08-13 11:00:00,154.56,154.64,154.52,154.6,10200.0,124.7995,124.8641,124.7672,124.8318,10200.0
2013-08-13 11:10:00,154.66,154.66,154.54,154.64,4150.0,124.8802,124.8802,124.7833,124.8641,4150.0
2013-08-13 11:20:00,154.68,154.78,154.64,154.76,3200.0,124.8964,124.9771,124.8641,124.961,3200.0
2013-08-13 11:30:00,154.8,154.88,154.78,154.78,3350.0,124.9933,125.0578,124.9771,124.9771,3350.0
2013-08-13 11:40:00,154.8,154.86,154.76,154.86,6650.0,124.9933,125.0417,124.961,125.0417,6650.0
2013-08-13 11:50:00,154.82,154.84,154.76,154.76,3000.0,125.0094,125.0256,124.961,124.961,3000.0
2013-08-13 12:00:00,154.76,154.76,154.68,154.72,5450.0,124.961,124.961,124.8964,124.9287,5450.0
2013-08-13 12:10:00,154.78,154.96,154.78,154.94,5100.0,124.9771,125.1224,124.9771,125.1063,5100.0
2013-08-13 12:20:00,154.94,155.14,154.94,155.1,66250.0,125.1063,125.2678,125.1063,125.2355,66250.0
2013-08-13 12:30:00,155.12,155.26,155.12,155.2,6750.0,125.2516,125.3647,125.2516,125.3162,6750.0
2013-08-13 12:40:00,155.24,155.34,155.2,155.32,6400.0,125.3485,125.4293,125.3162,125.4131,6400.0
2013-08-13 12:50:00,155.32,155.4,155.3,155.32,7250.0,125.4131,125.4777,125.397,125.4131,7250.0
2013-08-13 13:00:00,155.3,155.38,155.28,155.38,4300.0,125.397,125.4616,125.3808,125.4616,4300.0
2013-08-13 13:10:00,155.4,155.52,155.38,155.48,8500.0,125.4777,125.5746,125.4616,125.5423,8500.0
2013-08-13 13:20:00,155.5,155.62,155.5,155.58,8200.0,125.5585,125.6554,125.5585,125.6231,8200.0
2013-08-13 13:30:00,155.6,155.6,155.44,155.46,5750.0,125.6392,125.6392,125.51,125.5262,5750.0
2013-08-13 13:40:00,155.5,155.5,155.42,155.44,3400.0,125.5585,125.5585,125.4939,125.51,3400.0
2013-08-13 13:50:00,155.44,155.48,155.4,155.42,8550.0,125.51,125.5423,125.4777,125.4939,8550.0
2013-08-13 14:00:00,155.42,155.48,155.4,155.48,6600.0,125.4939,125.5423,125.4777,125.5423,6600.0
2013-08-13 14:10:00,155.48,155.48,155.4,155.46,57600.0,125.5423,125.5423,125.4777,125.5262,57600.0
2013-08-13 14:20:00,155.46,155.56,155.44,155.52,111050.0,125.5262,125.6069,125.51,125.5746,111050.0
2013-08-13 14:30:00,155.52,155.54,155.32,155.34,103950.0,125.5746,125.5908,125.4131,125.4293,103950.0
2013-08-13 14:40:00,155.34,155.44,155.32,155.36,77300.0,125.4293,125.51,125.4131,125.4454,77300.0
2013-08-13 14:50:00,155.34,155.46,155.34,155.46,65900.0,125.4293,125.5262,125.4293,125.5262,65900.0
2013-08-13 15:00:00,155.46,155.52,155.46,155.46,82000.0,125.5262,125.5746,125.5262,125.5262,82000.0
2013-08-13 15:10:00,155.48,155.54,155.38,155.46,78650.0,125.5423,125.5908,125.4616,125.5262,78650.0
2013-08-13 15:20:00,155.46,155.6,155.46,155.56,75800.0,125.5262,125.6392,125.5262,125.6069,75800.0
2013-08-13 15:30:00,155.54,155.58,155.48,155.48,73650.0,125.5908,125.6231,125.5423,125.5423,73650.0
2013-08-13 15:40:00,155.48,155.5,155.38,155.42,97450.0,125.5423,125.5585,125.4616,125.4939,97450.0
2013-08-13 15:50:00,155.42,155.46,155.34,155.4,181300.0,125.4939,125.5262,125.4293,125.4777,181300.0
2013-08-14 09:30:00,155.32,155.54,155.2,155.34,32800.0,125.4131,125.5908,125.3162,125.4293,32800.0
2013-08-14 09:40:00,155.3,155.36,155.14,155.3,12900.0,125.397,125.4454,125.2678,125.397,12900.0
2013-08-14 09:50:00,155.3,155.36,155.16,155.3,10150.0,125.397,125.4454,125.2839,125.397,10150.0
2013-08-14 10:00:00,155.38,155.4,155.14,155.18,9000.0,125.4616,125.4777,125.2678,125.3001,9000.0
2013-08-14 10:10:00,155.18,155.18,154.98,155.06,6900.0,125.3001,125.3001,125.1386,125.2032,6900.0
2013-08-14 10:20:00,155.06,155.22,155.0,155.1,11000.0,125.2032,125.3324,125.1547,125.2355,11000.0
2013-08-14 10:30:00,155.12,155.22,155.02,155.02,7750.0,125.2516,125.3324,125.1709,125.1709,7750.0
2013-08-14 10:40:00,155.02,155.02,154.68,154.76,6000.0,125.1709,125.1709,124.8964,124.961,6000.0
2013-08-14 10:50:00,154.74,154.9,154.72,154.82,23550.0,124.9448,125.074,124.9287,125.0094,23550.0
2013-08-14 11:00:00,154.84,154.9,154.78,154.88,6550.0,125.0256,125.074,124.9771,125.0578,6550.0
2013-08-14 11:10:00,154.84,154.92,154.72,154.92,14000.0,125.0256,125.0901,124.9287,125.0901,14000.0
2013-08-14 11:20:00,154.9,154.9,154.8,154.9,3150.0,125.074,125.074,124.9933,125.074,3150.0
2013-08-14 11:30:00,154.9,154.96,154.9,154.94,4500.0,125.074,125.1224,125.074,125.1063,4500.0
2013-08-14 11:40:00,154.94,155.0,154.82,154.88,6000.0,125.1063,125.1547,125.0094,125.0578,6000.0
2013-08-14 11:50:00,154.88,154.92,154.7,154.82,4700.0,125.0578,125.0901,124.9125,125.0094,4700.0
2013-08-14 12:00:00,154.8,154.9,154.78,154.84,36950.0,124.9933,125.074,124.9771,125.0256,36950.0
2013-08-14 12:10:00,154.84,154.94,154.78,154.92,6600.0,125.0256,125.1063,124.9771,125.0901,6600.0
2013-08-14 12:20:00,154.86,155.02,154.78,155.02,2850.0,125.0417,125.1709,124.9771,125.1709,2850.0
2013-08-14 12:30:00,155.04,155.04,154.9,154.9,2100.0,125.187,125.187,125.074,125.074,2100.0
2013-08-14 12:40:00,154.9,154.94,154.88,154.9,3400.0,125.074,125.1063,125.0578,125.074,3400.0
2013-08-14 12:50:00,154.9,154.9,154.84,154.84,2400.0,125.074,125.074,125.0256,125.0256,2400.0
2013-08-14 13:00:00,154.84,154.96,154.8,154.96,4250.0,125.0256,125.1224,124.9933,125.1224,4250.0
2013-08-14 13:10:00,154.94,154.94,154.82,154.88,143900.0,125.1063,125.1063,125.0094,125.0578,143900.0
2013-08-14 13:20:00,154.88,154.88,154.82,154.84,4750.0,125.0578,125.0578,125.0094,125.0256,4750.0
2013-08-14 13:30:00,154.78,154.78,154.54,154.76,8650.0,124.9771,124.9771,124.7833,124.961,8650.0
2013-08-14 13:40:00,154.7,154.76,154.62,154.64,5400.0,124.9125,124.961,124.8479,124.8641,5400.0
2013-08-14 13:50:00,154.72,154.76,154.62,154.72,4300.0,124.9287,124.961,124.8479,124.9287,4300.0
2013-08-14 14:00:00,154.72,154.82,154.72,154.82,7250.0,124.9287,125.0094,124.9287,125.0094,7250.0
2013-08-14 14:10:00,154.82,154.82,154.68,154.68,4900.0,125.0094,125.0094,124.8964,124.8964,4900.0
2013-08-14 14:20:00,154.66,154.7,154.58,154.66,4150.0,124.8802,124.9125,124.8156,124.8802,4150.0
2013-08-14 14:30:00,154.66,154.76,154.62,154.76,6600.0,124.8802,124.961,124.8479,124.961,6600.0
2013-08-14 14:40:00,154.76,154.84,154.7,154.8,13200.0,124.961,125.0256,124.9125,124.9933,13200.0
2013-08-14 14:50:00,154.78,154.82,154.72,154.76,5450.0,124.9771,125.0094,124.9287,124.961,5450.0
2013-08-14 15:00:00,154.8,154.8,154.66,154.76,3200.0,124.9933,124.9933,124.8802,124.961,3200.0
2013-08-14 15:10:00,154.78,155.0,154.78,154.86,7850.0,124.9771,125.1547,124.9771,125.0417,7850.0
2013-08-14 15:20:00,154.86,154.88,154.78,154.82,6950.0,125.0417,125.0578,124.9771,125.0094,6950.0
2013-08-14 15:30:00,154.78,154.82,154.66,154.74,3200.0,124.9771,125.0094,124.8802,124.9448,3200.0
2013-08-14 15:40:00,154.74,154.74,154.64,154.68,9200.0,124.9448,124.9448,124.8641,124.8964,9200.0
2013-08-14 15:50:00,154.68,154.74,154.56,154.6,24500.0,124.8964,124.9448,124.7995,124.8318,24500.0
2013-08-15 09:30:00,153.34,153.34,153.04,153.08,48550.0,123.8144,123.8144,123.5721,123.6044,48550.0
2013-08-15 09:40:00,153.06,153.14,152.8,152.8,12150.0,123.5883,123.6529,123.3784,123.3784,12150.0
2013-08-15 09:50:00,152.78,152.8,152.56,152.64,33950.0,123.3622,123.3784,123.1846,123.2492,33950.0
2013-08-15 10:00:00,152.6,152.74,152.36,152.42,33050.0,123.2169,123.3299,123.0231,123.0715,33050.0
2013-08-15 10:10:00,152.38,152.44,152.22,152.44,34100.0,123.0392,123.0877,122.91,123.0877,34100.0
2013-08-15 10:20:00,152.42,152.66,152.42,152.6,42400.0,123.0715,123.2653,123.0715,123.2169,42400.0
2013-08-15 10:30:00,152.62,152.68,152.46,152.62,20100.0,123.233,123.2815,123.1038,123.233,20100.0
2013-08-15 10:40:00,152.64,152.64,152.38,152.4,19550.0,123.2492,123.2492,123.0392,123.0554,19550.0
2013-08-15 10:50:00,152.42,152.42,152.26,152.4,53950.0,123.0715,123.0715,122.9423,123.0554,53950.0
2013-08-15 11:00:00,152.42,152.54,152.4,152.54,13950.0,123.0715,123.1684,123.0554,123.1684,13950.0
2013-08-15 11:10:00,152.56,152.76,152.56,152.72,21100.0,123.1846,123.3461,123.1846,123.3138,21100.0
2013-08-15 11:20:00,152.72,152.86,152.64,152.82,17150.0,123.3138,123.4268,123.2492,123.3945,17150.0
2013-08-15 11:30:00,152.84,152.94,152.82,152.92,18550.0,123.4107,123.4914,123.3945,123.4752,18550.0
2013-08-15 11:40:00,152.92,152.96,152.86,152.96,31200.0,123.4752,123.5075,123.4268,123.5075,31200.0
2013-08-15 11:50:00,152.94,152.96,152.74,152.76,9600.0,123.4914,123.5075,123.3299,123.3461,9600.0
2013-08-15 12:00:00,152.78,152.82,152.68,152.8,6150.0,123.3622,123.3945,123.2815,123.3784,6150.0
2013-08-15 12:10:00,152.82,152.92,152.76,152.92,3050.0,123.3945,123.4752,123.3461,123.4752,3050.0
2013-08-15 12:20:00,152.94,152.96,152.84,152.86,5300.0,123.4914,123.5075,123.4107,123.4268,5300.0
2013-08-15 12:30:00,152.88,153.0,152.72,152.76,9100.0,123.4429,123.5398,123.3138,123.3461,9100.0
2013-08-15 12:40:00,152.78,152.82,152.66,152.66,3400.0,123.3622,123.3945,123.2653,123.2653,3400.0
2013-08-15 12:50:00,152.68,152.8,152.66,152.66,8550.0,123.2815,123.3784,123.2653,123.2653,8550.0
2013-08-15 13:00:00,152.7,152.72,152.54,152.58,9600.0,123.2976,123.3138,123.1684,123.2007,9600.0
2013-08-15 13:10:00,152.58,152.58,152.32,152.46,35300.0,123.2007,123.2007,122.9908,123.1038,35300.0
2013-08-15 13:20:00,152.44,152.54,152.34,152.4,7050.0,123.0877,123.1684,123.0069,123.0554,7050.0
2013-08-15 13:30:00,152.4,152.58,152.4,152.46,6850.0,123.0554,123.2007,123.0554,123.1038,6850.0
2013-08-15 13:40:00,152.5,152.64,152.5,152.58,7100.0,123.1361,123.2492,123.1361,123.2007,7100.0
2013-08-15 13:50:00,152.6,152.6,152.46,152.48,10650.0,123.2169,123.2169,123.1038,123.12,10650.0
2013-08-15 14:00:00,152.5,152.54,152.28,152.36,10550.0,123.1361,123.1684,122.9585,123.0231,10550.0
2013-08-15 14:10:00,152.36,152.38,152.16,152.32,12950.0,123.0231,123.0392,122.8616,122.9908,12950.0
2013-08-15 14:20:00,152.3,152.64,152.26,152.56,28750.0,122.9746,123.2492,122.9423,123.1846,28750.0
2013-08-15 14:30:00,152.56,152.74,152.56,152.62,8600.0,123.1846,123.3299,123.1846,123.233,8600.0
2013-08-15 14:40:00,152.6,152.72,152.58,152.58,6150.0,123.2169,123.3138,123.2007,123.2007,6150.0
2013-08-15 14:50:00,152.54,152.58,152.46,152.54,47850.0,123.1684,123.2007,123.1038,123.1684,47850.0
2013-08-15 15:00:00,152.54,152.58,152.4,152.5,15100.0,123.1684,123.2007,123.0554,123.1361,15100.0
2013-08-15 15:10:00,152.48,152.48,152.24,152.26,11300.0,123.12,123.12,122.9262,122.9423,11300.0
2013-08-15 15:20:00,152.26,152.38,152.22,152.36,8750.0,122.9423,123.0392,122.91,123.0231,8750.0
2013-08-15 15:30:00,152.36,152.48,152.36,152.42,16750.0,123.0231,123.12,123.0231,123.0715,16750.0
2013-08-15 15:40:00,152.4,152.6,152.36,152.52,17600.0,123.0554,123.2169,123.0231,123.1523,17600.0
2013-08-15 15:50:00,152.52,152.54,152.36,152.4,22150.0,123.1523,123.1684,123.0231,123.0554,22150.0
2013-08-16 09:30:00,152.16,152.2,151.94,152.2,66900.0,122.8616,122.8939,122.6839,122.8939,66900.0
2013-08-16 09:40:00,152.2,152.32,152.08,152.3,17400.0,122.8939,122.9908,122.797,122.9746,17400.0
2013-08-16 09:50:00,152.3,152.4,152.18,152.32,10500.0,122.9746,123.0554,122.8777,122.9908,10500.0
2013-08-16 10:00:00,152.32,152.54,152.14,152.42,17150.0,122.9908,123.1684,122.8454,123.0715,17150.0
2013-08-16 10:10:00,152.4,152.5,152.28,152.32,6700.0,123.0554,123.1361,122.9585,122.9908,6700.0
2013-08-16 10:20:00,152.28,152.36,152.12,152.36,6500.0,122.9585,123.0231,122.8293,123.0231,6500.0
2013-08-16 10:30:00,152.36,152.56,152.24,152.54,9150.0,123.0231,123.1846,122.9262,123.1684,9150.0
2013-08-16 10:40:00,152.56,152.58,152.42,152.58,11600.0,123.1846,123.2007,123.0715,123.2007,11600.0
2013-08-16 10:50:00,152.58,152.62,152.54,152.54,32650.0,123.2007,123.233,123.1684,123.1684,32650.0
2013-08-16 11:00:00,152.56,152.62,152.42,152.42,41850.0,123.1846,123.233,123.0715,123.0715,41850.0
2013-08-16 11:10:00,152.42,152.5,152.38,152.44,13100.0,123.0715,123.1361,123.0392,123.0877,13100.0
2013-08-16 11:20:00,152.44,152.44,152.24,152.3,20050.0,123.0877,123.0877,122.9262,122.9746,20050.0
2013-08-16 11:30:00,152.34,152.46,152.32,152.46,4150.0,123.0069,123.1038,122.9908,123.1038,4150.0
2013-08-16 11:40:00,152.46,152.52,152.42,152.46,26250.0,123.1038,123.1523,123.0715,123.1038,26250.0
2013-08-16 11:50:00,152.46,152.48,152.42,152.48,3250.0,123.1038,123.12,123.0715,123.12,3250.0
2013-08-16 12:00:00,152.42,152.48,152.4,152.4,5100.0,123.0715,123.12,123.0554,123.0554,5100.0
2013-08-16 12:10:00,152.42,152.5,152.4,152.44,30950.0,123.0715,123.1361,123.0554,123.0877,30950.0
2013-08-16 12:20:00,152.44,152.44,152.24,152.26,33050.0,123.0877,123.0877,122.9262,122.9423,33050.0
2013-08-16 12:30:00,152.24,152.28,152.18,152.2,5350.0,122.9262,122.9585,122.8777,122.8939,5350.0
2013-08-16 12:40:00,152.18,152.2,152.1,152.1,2900.0,122.8777,122.8939,122.8131,122.8131,2900.0
2013-08-16 12:50:00,152.08,152.2,152.08,152.12,4300.0,122.797,122.8939,122.797,122.8293,4300.0
2013-08-16 13:00:00,152.14,152.14,151.84,151.84,10400.0,122.8454,122.8454,122.6032,122.6032,10400.0
2013-08-16 13:10:00,151.82,151.88,151.76,151.86,13500.0,122.5871,122.6355,122.5386,122.6194,13500.0
2013-08-16 13:20:00,151.82,151.92,151.78,151.84,8550.0,122.5871,122.6678,122.5548,122.6032,8550.0
2013-08-16 13:30:00,151.82,151.86,151.72,151.72,8200.0,122.5871,122.6194,122.5063,122.5063,8200.0
2013-08-16 13:40:00,151.74,151.8,151.64,151.8,17050.0,122.5225,122.5709,122.4417,122.5709,17050.0
2013-08-16 13:50:00,151.8,151.86,151.78,151.86,10250.0,122.5709,122.6194,122.5548,122.6194,10250.0
2013-08-16 14:00:00,151.84,151.92,151.78,151.78,8200.0,122.6032,122.6678,122.5548,122.5548,8200.0
2013-08-16 14:10:00,151.86,151.86,151.58,151.64,3050.0,122.6194,122.6194,122.3933,122.4417,3050.0
2013-08-16 14:20:00,151.68,151.8,151.64,151.76,7800.0,122.474,122.5709,122.4417,122.5386,7800.0
2013-08-16 14:30:00,151.74,151.76,151.66,151.74,5350.0,122.5225,122.5386,122.4579,122.5225,5350.0
2013-08-16 14:40:00,151.76,151.92,151.76,151.92,2500.0,122.5386,122.6678,122.5386,122.6678,2500.0
2013-08-16 14:50:00,151.94,152.14,151.94,152.14,9350.0,122.6839,122.8454,122.6839,122.8454,9350.0
2013-08-16 15:00:00,152.12,152.18,152.06,152.16,4600.0,122.8293,122.8777,122.7808,122.8616,4600.0
2013-08-16 15:10:00,152.16,152.18,152.02,152.02,9050.0,122.8616,122.8777,122.7485,122.7485,9050.0
2013-08-16 15:20:00,152.0,152.14,152.0,152.08,27050.0,122.7324,122.8454,122.7324,122.797,27050.0
2013-08-16 15:30:00,152.08,152.3,152.08,152.28,12650.0,122.797,122.9746,122.797,122.9585,12650.0
2013-08-16 15:40:00,152.28,152.28,152.06,152.08,13900.0,122.9585,122.9585,122.7808,122.797,13900.0
2013-08-16 15:50:00,152.1,152.1,151.9,151.9,27950.0,122.8131,122.8131,122.6516,122.6516,27950.0
2013-08-19 09:30:00,151.7,151.86,151.5,151.76,122400.0,122.4902,122.6194,122.3287,122.5386,122400.0
2013-08-19 09:40:00,151.76,151.94,151.76,151.86,28000.0,122.5386,122.6839,122.5386,122.6194,28000.0
2013-08-19 09:50:00,151.88,152.12,151.68,152.1,27000.0,122.6355,122.8293,122.474,122.8131,27000.0
2013-08-19 10:00:00,152.1,152.22,152.02,152.02,14750.0,122.8131,122.91,122.7485,122.7485,14750.0
2013-08-19 10:10:00,152.02,152.16,152.02,152.04,6500.0,122.7485,122.8616,122.7485,122.7647,6500.0
2013-08-19 10:20:00,152.02,152.08,151.9,151.94,7400.0,122.7485,122.797,122.6516,122.6839,7400.0
2013-08-19 10:30:00,151.96,152.08,151.9,152.08,4200.0,122.7001,122.797,122.6516,122.797,4200.0
2013-08-19 10:40:00,152.12,152.16,152.06,152.12,3750.0,122.8293,122.8616,122.7808,122.8293,3750.0
2013-08-19 10:50:00,152.06,152.1,151.92,151.98,9200.0,122.7808,122.8131,122.6678,122.7162,9200.0
2013-08-19 11:00:00,151.96,151.98,151.84,151.98,6550.0,122.7001,122.7162,122.6032,122.7162,6550.0
2013-08-19 11:10:00,151.94,152.0,151.82,151.82,6350.0,122.6839,122.7324,122.5871,122.5871,6350.0
2013-08-19 11:20:00,151.82,151.92,151.8,151.82,36450.0,122.5871,122.6678,122.5709,122.5871,36450.0
2013-08-19 11:30:00,151.82,151.94,151.72,151.8,48400.0,122.5871,122.6839,122.5063,122.5709,48400.0
2013-08-19 11:40:00,151.8,151.9,151.78,151.8,7350.0,122.5709,122.6516,122.5548,122.5709,7350.0
2013-08-19 11:50:00,151.84,151.84,151.72,151.78,16100.0,122.6032,122.6032,122.5063,122.5548,16100.0
2013-08-19 12:00:00,151.78,151.8,151.68,151.72,11350.0,122.5548,122.5709,122.474,122.5063,11350.0
2013-08-19 12:10:00,151.68,151.84,151.68,151.84,10550.0,122.474,122.6032,122.474,122.6032,10550.0
2013-08-19 12:20:00,151.84,151.84,151.74,151.76,2900.0,122.6032,122.6032,122.5225,122.5386,2900.0
2013-08-19 12:30:00,151.74,151.74,151.66,151.74,5250.0,122.5225,122.5225,122.4579,122.5225,5250.0
2013-08-19 12:40:00,151.72,151.86,151.68,151.84,12750.0,122.5063,122.6194,122.474,122.6032,12750.0
2013-08-19 12:50:00,151.82,151.84,151.76,151.8,5500.0,122.5871,122.6032,122.5386,122.5709,5500.0
2013-08-19 13:00:00,151.8,151.8,151.68,151.7,31550.0,122.5709,122.5709,122.474,122.4902,31550.0
2013-08-19 13:10:00,151.7,151.72,151.62,151.66,4050.0,122.4902,122.5063,122.4256,122.4579,4050.0
2013-08-19 13:20:00,151.66,151.66,151.54,151.56,4450.0,122.4579,122.4579,122.361,122.3771,4450.0
2013-08-19 13:30:00,151.56,151.58,151.36,151.44,14300.0,122.3771,122.3933,122.2156,122.2802,14300.0
2013-08-19 13:40:00,151.42,151.46,151.38,151.46,8500.0,122.2641,122.2964,122.2318,122.2964,8500.0
2013-08-19 13:50:00,151.46,151.58,151.44,151.56,4800.0,122.2964,122.3933,122.2802,122.3771,4800.0
2013-08-19 14:00:00,151.58,151.6,151.46,151.54,6200.0,122.3933,122.4094,122.2964,122.361,6200.0
2013-08-19 14:10:00,151.52,151.62,151.52,151.6,5750.0,122.3448,122.4256,122.3448,122.4094,5750.0
2013-08-19 14:20:00,151.62,151.62,151.44,151.52,10150.0,122.4256,122.4256,122.2802,122.3448,10150.0
2013-08-19 14:30:00,151.46,151.46,151.32,151.44,10350.0,122.2964,122.2964,122.1833,122.2802,10350.0
2013-08-19 14:40:00,151.44,151.48,151.38,151.48,10500.0,122.2802,122.3125,122.2318,122.3125,10500.0
2013-08-19 14:50:00,151.46,151.5,151.36,151.48,21650.0,122.2964,122.3287,122.2156,122.3125,21650.0
2013-08-19 15:00:00,151.48,151.48,151.22,151.24,18700.0,122.3125,122.3125,122.1026,122.1187,18700.0
2013-08-19 15:10:00,151.22,151.4,151.18,151.36,7500.0,122.1026,122.2479,122.0703,122.2156,7500.0
2013-08-19 15:20:00,151.34,151.4,151.22,151.22,16550.0,122.1995,122.2479,122.1026,122.1026,16550.0
2013-08-19 15:30:00,151.22,151.28,151.12,151.12,7250.0,122.1026,122.151,122.0218,122.0218,7250.0
2013-08-19 15:40:00,151.12,151.18,151.04,151.1,17700.0,122.0218,122.0703,121.9572,122.0057,17700.0
2013-08-19 15:50:00,151.12,151.16,150.94,150.94,102000.0,122.0218,122.0541,121.8765,121.8765,102000.0
2013-08-20 09:30:00,151.18,151.2,151.02,151.1,30850.0,122.0703,122.0864,121.9411,122.0057,30850.0
2013-08-20 09:40:00,151.1,151.2,151.02,151.16,21100.0,122.0057,122.0864,121.9411,122.0541,21100.0
2013-08-20 09:50:00,151.14,151.24,151.08,151.18,8500.0,122.038,122.1187,121.9895,122.0703,8500.0
2013-08-20 10:00:00,151.18,151.38,151.18,151.32,7800.0,122.0703,122.2318,122.0703,122.1833,7800.0
2013-08-20 10:10:00,151.34,151.38,151.2,151.28,10950.0,122.1995,122.2318,122.0864,122.151,10950.0
2013-08-20 10:20:00,151.28,151.52,151.28,151.46,12500.0,122.151,122.3448,122.151,122.2964,12500.0
2013-08-20 10:30:00,151.44,151.78,151.44,151.76,7350.0,122.2802,122.5548,122.2802,122.5386,7350.0
2013-08-20 10:40:00,151.76,151.78,151.66,151.7,9500.0,122.5386,122.5548,122.4579,122.4902,9500.0
2013-08-20 10:50:00,151.76,151.76,151.64,151.66,5850.0,122.5386,122.5386,122.4417,122.4579,5850.0
2013-08-20 11:00:00,151.7,151.82,151.66,151.8,7150.0,122.4902,122.5871,122.4579,122.5709,7150.0
2013-08-20 11:10:00,151.78,151.8,151.7,151.72,4400.0,122.5548,122.5709,122.4902,122.5063,4400.0
2013-08-20 11:20:00,151.74,151.84,151.74,151.8,2450.0,122.5225,122.6032,122.5225,122.5709,2450.0
2013-08-20 11:30:00,151.76,151.94,151.76,151.92,5800.0,122.5386,122.6839,122.5386,122.6678,5800.0
2013-08-20 11:40:00,151.96,152.1,151.94,152.08,8100.0,122.7001,122.8131,122.6839,122.797,8100.0
2013-08-20 11:50:00,152.04,152.06,152.0,152.04,6350.0,122.7647,122.7808,122.7324,122.7647,6350.0
2013-08-20 12:00:00,152.04,152.14,152.04,152.04,8200.0,122.7647,122.8454,122.7647,122.7647,8200.0
2013-08-20 12:10:00,152.04,152.1,152.02,152.1,5300.0,122.7647,122.8131,122.7485,122.8131,5300.0
2013-08-20 12:20:00,152.1,152.14,152.04,152.06,1700.0,122.8131,122.8454,122.7647,122.7808,1700.0
2013-08-20 12:30:00,152.08,152.1,151.94,151.96,7000.0,122.797,122.8131,122.6839,122.7001,7000.0
2013-08-20 12:40:00,151.96,151.98,151.88,151.98,7000.0,122.7001,122.7162,122.6355,122.7162,7000.0
2013-08-20 12:50:00,152.0,152.06,151.96,152.06,4650.0,122.7324,122.7808,122.7001,122.7808,4650.0
2013-08-20 13:00:00,152.16,152.22,152.14,152.16,3800.0,122.8616,122.91,122.8454,122.8616,3800.0
2013-08-20 13:10:00,152.14,152.14,152.08,152.08,3950.0,122.8454,122.8454,122.797,122.797,3950.0
2013-08-20 13:20:00,152.06,152.12,151.96,151.98,4650.0,122.7808,122.8293,122.7001,122.7162,4650.0
2013-08-20 13:30:00,152.02,152.08,151.96,152.02,2300.0,122.7485,122.797,122.7001,122.7485,2300.0
2013-08-20 13:40:00,152.0,152.12,151.98,152.12,2150.0,122.7324,122.8293,122.7162,122.8293,2150.0
2013-08-20 13:50:00,152.02,152.1,152.02,152.02,4550.0,122.7485,122.8131,122.7485,122.7485,4550.0
2013-08-20 14:00:00,152.04,152.08,152.0,152.02,3500.0,122.7647,122.797,122.7324,122.7485,3500.0
2013-08-20 14:10:00,152.0,152.04,151.98,151.98,3800.0,122.7324,122.7647,122.7162,122.7162,3800.0
2013-08-20 14:20:00,151.94,152.08,151.9,152.02,11850.0,122.6839,122.797,122.6516,122.7485,11850.0
2013-08-20 14:30:00,152.04,152.08,151.9,151.94,14150.0,122.7647,122.797,122.6516,122.6839,14150.0
2013-08-20 14:40:00,151.98,152.0,151.88,151.98,598050.0,122.7162,122.7324,122.6355,122.7162,598050.0
2013-08-20 14:50:00,152.02,152.04,151.9,151.9,3450.0,122.7485,122.7647,122.6516,122.6516,3450.0
2013-08-20 15:00:00,151.96,152.04,151.92,152.02,3000.0,122.7001,122.7647,122.6678,122.7485,3000.0
2013-08-20 15:10:00,152.02,152.06,152.0,152.02,7300.0,122.7485,122.7808,122.7324,122.7485,7300.0
2013-08-20 15:20:00,152.02,152.08,151.96,152.06,9750.0,122.7485,122.797,122.7001,122.7808,9750.0
2013-08-20 15:30:00,152.06,152.14,151.98,151.98,21000.0,122.7808,122.8454,122.7162,122.7162,21000.0
2013-08-20 15:40:00,151.98,152.04,151.76,151.82,8950.0,122.7162,122.7647,122.5386,122.5871,8950.0
2013-08-20 15:50:00,151.8,151.82,151.62,151.64,14850.0,122.5709,122.5871,122.4256,122.4417,14850.0
2013-08-21 09:30:00,151.26,151.32,151.06,151.32,14950.0,122.1349,122.1833,121.9734,122.1833,14950.0
2013-08-21 09:40:00,151.32,151.5,151.26,151.48,10700.0,122.1833,122.3287,122.1349,122.3125,10700.0
2013-08-21 09:50:00,151.46,151.46,151.24,151.3,6800.0,122.2964,122.2964,122.1187,122.1672,6800.0
2013-08-21 10:00:00,151.3,151.54,151.26,151.3,31700.0,122.1672,122.361,122.1349,122.1672,31700.0
2013-08-21 10:10:00,151.28,151.38,151.1,151.26,24550.0,122.151,122.2318,122.0057,122.1349,24550.0
2013-08-21 10:20:00,151.3,151.4,151.28,151.3,10950.0,122.1672,122.2479,122.151,122.1672,10950.0
2013-08-21 10:30:00,151.32,151.32,151.16,151.3,7350.0,122.1833,122.1833,122.0541,122.1672,7350.0
2013-08-21 10:40:00,151.32,151.48,151.3,151.38,4600.0,122.1833,122.3125,122.1672,122.2318,4600.0
2013-08-21 10:50:00,151.4,151.42,151.32,151.32,5650.0,122.2479,122.2641,122.1833,122.1833,5650.0
2013-08-21 11:00:00,151.3,151.32,151.2,151.2,4350.0,122.1672,122.1833,122.0864,122.0864,4350.0
2013-08-21 11:10:00,151.16,151.26,151.16,151.22,9200.0,122.0541,122.1349,122.0541,122.1026,9200.0
2013-08-21 11:20:00,151.22,151.22,151.04,151.06,40150.0,122.1026,122.1026,121.9572,121.9734,40150.0
2013-08-21 11:30:00,151.06,151.18,150.98,151.0,15350.0,121.9734,122.0703,121.9088,121.9249,15350.0
2013-08-21 11:40:00,151.0,151.04,150.78,150.78,16200.0,121.9249,121.9572,121.7473,121.7473,16200.0
2013-08-21 11:50:00,150.8,150.92,150.76,150.92,2600.0,121.7635,121.8603,121.7312,121.8603,2600.0
2013-08-21 12:00:00,150.92,150.94,150.88,150.88,13850.0,121.8603,121.8765,121.828,121.828,13850.0
2013-08-21 12:10:00,150.88,151.06,150.88,151.06,5600.0,121.828,121.9734,121.828,121.9734,5600.0
2013-08-21 12:20:00,151.06,151.06,151.0,151.06,2550.0,121.9734,121.9734,121.9249,121.9734,2550.0
2013-08-21 12:30:00,151.04,151.06,150.98,151.06,2250.0,121.9572,121.9734,121.9088,121.9734,2250.0
2013-08-21 12:40:00,151.06,151.14,151.02,151.12,2700.0,121.9734,122.038,121.9411,122.0218,2700.0
2013-08-21 12:50:00,151.1,151.18,151.1,151.16,4800.0,122.0057,122.0703,122.0057,122.0541,4800.0
2013-08-21 13:00:00,151.14,151.14,151.04,151.1,4000.0,122.038,122.038,121.9572,122.0057,4000.0
2013-08-21 13:10:00,151.12,151.26,151.12,151.26,2800.0,122.0218,122.1349,122.0218,122.1349,2800.0
2013-08-21 13:20:00,151.16,151.18,151.14,151.16,8300.0,122.0541,122.0703,122.038,122.0541,8300.0
2013-08-21 13:30:00,151.16,151.2,151.16,151.2,2600.0,122.0541,122.0864,122.0541,122.0864,2600.0
2013-08-21 13:40:00,151.18,151.3,151.16,151.28,5900.0,122.0703,122.1672,122.0541,122.151,5900.0
2013-08-21 13:50:00,151.28,151.28,151.22,151.28,5100.0,122.151,122.151,122.1026,122.151,5100.0
2013-08-21 14:00:00,151.26,151.26,150.4,150.8,77350.0,122.1349,122.1349,121.4405,121.7635,77350.0
2013-08-21 14:10:00,150.82,151.16,150.78,151.0,15900.0,121.7796,122.0541,121.7473,121.9249,15900.0
2013-08-21 14:20:00,150.96,151.1,150.72,151.04,14300.0,121.8926,122.0057,121.6989,121.9572,14300.0
2013-08-21 14:30:00,151.08,151.82,151.08,151.66,15650.0,121.9895,122.5871,121.9895,122.4579,15650.0
2013-08-21 14:40:00,151.64,152.06,151.64,152.0,12100.0,122.4417,122.7808,122.4417,122.7324,12100.0
2013-08-21 14:50:00,151.98,151.98,151.76,151.78,5900.0,122.7162,122.7162,122.5386,122.5548,5900.0
2013-08-21 15:00:00,151.8,151.8,151.62,151.66,7350.0,122.5709,122.5709,122.4256,122.4579,7350.0
2013-08-21 15:10:00,151.64,151.8,151.58,151.66,5800.0,122.4417,122.5709,122.3933,122.4579,5800.0
2013-08-21 15:20:00,151.54,151.62,151.4,151.4,16700.0,122.361,122.4256,122.2479,122.2479,16700.0
2013-08-21 15:30:00,151.44,151.58,151.26,151.28,6050.0,122.2802,122.3933,122.1349,122.151,6050.0
2013-08-21 15:40:00,151.26,151.26,150.88,150.96,25750.0,122.1349,122.1349,121.828,121.8926,25750.0
2013-08-21 15:50:00,150.94,151.0,150.68,150.74,16150.0,121.8765,121.9249,121.6666,121.715,16150.0
2013-08-22 09:30:00,151.04,151.46,151.04,151.42,16850.0,121.9572,122.2964,121.9572,122.2641,16850.0
2013-08-22 09:40:00,151.46,151.6,151.42,151.56,40600.0,122.2964,122.4094,122.2641,122.3771,40600.0
2013-08-22 09:50:00,151.58,151.6,151.48,151.52,178900.0,122.3933,122.4094,122.3125,122.3448,178900.0
2013-08-22 10:00:00,151.52,151.6,151.44,151.5,19100.0,122.3448,122.4094,122.2802,122.3287,19100.0
2013-08-22 10:10:00,151.5,151.78,151.42,151.78,49700.0,122.3287,122.5548,122.2641,122.5548,49700.0
2013-08-22 10:20:00,151.78,151.8,151.72,151.8,12900.0,122.5548,122.5709,122.5063,122.5709,12900.0
2013-08-22 10:30:00,151.82,151.84,151.76,151.84,17550.0,122.5871,122.6032,122.5386,122.6032,17550.0
2013-08-22 10:40:00,151.84,152.04,151.84,151.92,10050.0,122.6032,122.7647,122.6032,122.6678,10050.0
2013-08-22 10:50:00,151.92,151.94,151.82,151.84,5450.0,122.6678,122.6839,122.5871,122.6032,5450.0
2013-08-22 11:00:00,151.88,151.9,151.82,151.9,7250.0,122.6355,122.6516,122.5871,122.6516,7250.0
2013-08-22 11:10:00,151.92,151.92,151.7,151.74,4500.0,122.6678,122.6678,122.4902,122.5225,4500.0
2013-08-22 11:20:00,151.74,151.74,151.56,151.58,8700.0,122.5225,122.5225,122.3771,122.3933,8700.0
2013-08-22 11:30:00,151.58,151.72,151.58,151.66,19250.0,122.3933,122.5063,122.3933,122.4579,19250.0
2013-08-22 11:40:00,151.66,151.76,151.58,151.76,4850.0,122.4579,122.5386,122.3933,122.5386,4850.0
2013-08-22 11:50:00,151.76,151.76,151.66,151.74,7100.0,122.5386,122.5386,122.4579,122.5225,7100.0
2013-08-22 12:00:00,151.78,151.88,151.76,151.84,15000.0,122.5548,122.6355,122.5386,122.6032,15000.0
2013-08-22 12:10:00,151.84,151.9,151.84,151.88,14450.0,122.6032,122.6516,122.6032,122.6355,14450.0
2013-08-22 12:20:00,151.86,151.88,151.68,151.72,2850.0,122.6194,122.6355,122.474,122.5063,2850.0
2013-08-22 12:30:00,151.76,151.86,151.7,151.82,6350.0,122.5386,122.6194,122.4902,122.5871,6350.0
2013-08-22 12:40:00,151.82,151.84,151.72,151.72,7950.0,122.5871,122.6032,122.5063,122.5063,7950.0
2013-08-22 12:50:00,151.62,151.62,151.42,151.52,7400.0,122.4256,122.4256,122.2641,122.3448,7400.0
2013-08-22 13:00:00,151.52,151.66,151.48,151.6,4400.0,122.3448,122.4579,122.3125,122.4094,4400.0
2013-08-22 13:10:00,151.64,151.8,151.62,151.74,5400.0,122.4417,122.5709,122.4256,122.5225,5400.0
2013-08-22 13:20:00,151.74,151.76,151.7,151.72,2500.0,122.5225,122.5386,122.4902,122.5063,2500.0
2013-08-22 13:30:00,151.7,151.78,151.66,151.74,3550.0,122.4902,122.5548,122.4579,122.5225,3550.0
2013-08-22 13:40:00,151.76,151.82,151.76,151.8,2000.0,122.5386,122.5871,122.5386,122.5709,2000.0
2013-08-22 13:50:00,151.8,151.92,151.78,151.9,1600.0,122.5709,122.6678,122.5548,122.6516,1600.0
2013-08-22 14:00:00,151.9,151.96,151.82,151.84,4950.0,122.6516,122.7001,122.5871,122.6032,4950.0
2013-08-22 14:10:00,151.84,151.88,151.82,151.82,5000.0,122.6032,122.6355,122.5871,122.5871,5000.0
2013-08-22 14:20:00,151.82,151.92,151.8,151.9,5100.0,122.5871,122.6678,122.5709,122.6516,5100.0
2013-08-22 14:30:00,151.92,152.04,151.92,151.94,4200.0,122.6678,122.7647,122.6678,122.6839,4200.0
2013-08-22 14:40:00,151.96,151.96,151.88,151.94,8750.0,122.7001,122.7001,122.6355,122.6839,8750.0
2013-08-22 14:50:00,151.94,151.98,151.88,151.88,5400.0,122.6839,122.7162,122.6355,122.6355,5400.0
2013-08-22 15:00:00,151.88,151.92,151.82,151.92,5050.0,122.6355,122.6678,122.5871,122.6678,5050.0
2013-08-22 15:10:00,151.92,151.98,151.9,151.94,5150.0,122.6678,122.7162,122.6516,122.6839,5150.0
2013-08-22 15:20:00,151.92,152.18,151.92,152.1,5850.0,122.6678,122.8777,122.6678,122.8131,5850.0
2013-08-22 15:30:00,152.14,152.32,152.08,152.22,19850.0,122.8454,122.9908,122.797,122.91,19850.0
2013-08-22 15:40:00,152.22,152.26,152.14,152.16,14150.0,122.91,122.9423,122.8454,122.8616,14150.0
2013-08-22 15:50:00,152.16,152.18,152.02,152.06,28950.0,122.8616,122.8777,122.7485,122.7808,28950.0
2013-08-23 09:30:00,152.56,152.58,152.3,152.46,31250.0,123.1846,123.2007,122.9746,123.1038,31250.0
2013-08-23 09:40:00,152.48,152.48,152.2,152.32,39150.0,123.12,123.12,122.8939,122.9908,39150.0
2013-08-23 09:50:00,152.3,152.3,152.06,152.2,17550.0,122.9746,122.9746,122.7808,122.8939,17550.0
2013-08-23 10:00:00,152.18,152.24,151.86,152.0,14700.0,122.8777,122.9262,122.6194,122.7324,14700.0
2013-08-23 10:10:00,151.98,152.2,151.96,152.14,12600.0,122.7162,122.8939,122.7001,122.8454,12600.0
2013-08-23 10:20:00,152.12,152.18,151.96,152.06,10300.0,122.8293,122.8777,122.7001,122.7808,10300.0
2013-08-23 10:30:00,152.06,152.28,152.02,152.24,9550.0,122.7808,122.9585,122.7485,122.9262,9550.0
2013-08-23 10:40:00,152.24,152.32,152.2,152.24,10150.0,122.9262,122.9908,122.8939,122.9262,10150.0
2013-08-23 10:50:00,152.28,152.54,152.28,152.46,17300.0,122.9585,123.1684,122.9585,123.1038,17300.0
2013-08-23 11:00:00,152.46,152.54,152.32,152.34,16900.0,123.1038,123.1684,122.9908,123.0069,16900.0
2013-08-23 11:10:00,152.28,152.42,152.28,152.36,4800.0,122.9585,123.0715,122.9585,123.0231,4800.0
2013-08-23 11:20:00,152.36,152.36,152.18,152.26,6200.0,123.0231,123.0231,122.8777,122.9423,6200.0
2013-08-23 11:30:00,152.24,152.3,152.2,152.28,6900.0,122.9262,122.9746,122.8939,122.9585,6900.0
2013-08-23 11:40:00,152.28,152.4,152.26,152.36,9150.0,122.9585,123.0554,122.9423,123.0231,9150.0
2013-08-23 11:50:00,152.34,152.36,152.24,152.24,5850.0,123.0069,123.0231,122.9262,122.9262,5850.0
2013-08-23 12:00:00,152.26,152.36,152.26,152.34,6000.0,122.9423,123.0231,122.9423,123.0069,6000.0
2013-08-23 12:10:00,152.32,152.34,152.26,152.32,10200.0,122.9908,123.0069,122.9423,122.9908,10200.0
2013-08-23 12:20:00,152.32,152.34,152.26,152.3,5250.0,122.9908,123.0069,122.9423,122.9746,5250.0
2013-08-23 12:30:00,152.3,152.46,152.3,152.44,12350.0,122.9746,123.1038,122.9746,123.0877,12350.0
2013-08-23 12:40:00,152.44,152.46,152.36,152.38,11750.0,123.0877,123.1038,123.0231,123.0392,11750.0
2013-08-23 12:50:00,152.34,152.46,152.32,152.44,4750.0,123.0069,123.1038,122.9908,123.0877,4750.0
2013-08-23 13:00:00,152.44,152.44,152.34,152.36,3000.0,123.0877,123.0877,123.0069,123.0231,3000.0
2013-08-23 13:10:00,152.38,152.4,152.34,152.34,2350.0,123.0392,123.0554,123.0069,123.0069,2350.0
2013-08-23 13:20:00,152.34,152.4,152.34,152.38,2550.0,123.0069,123.0554,123.0069,123.0392,2550.0
2013-08-23 13:30:00,152.38,152.42,152.36,152.42,2850.0,123.0392,123.0715,123.0231,123.0715,2850.0
2013-08-23 13:40:00,152.44,152.48,152.42,152.42,2500.0,123.0877,123.12,123.0715,123.0715,2500.0
2013-08-23 13:50:00,152.42,152.5,152.42,152.44,6100.0,123.0715,123.1361,123.0715,123.0877,6100.0
2013-08-23 14:00:00,152.44,152.44,152.36,152.36,4600.0,123.0877,123.0877,123.0231,123.0231,4600.0
2013-08-23 14:10:00,152.38,152.44,152.34,152.36,17650.0,123.0392,123.0877,123.0069,123.0231,17650.0
2013-08-23 14:20:00,152.36,152.42,152.34,152.38,3900.0,123.0231,123.0715,123.0069,123.0392,3900.0
2013-08-23 14:30:00,152.38,152.46,152.38,152.46,1250.0,123.0392,123.1038,123.0392,123.1038,1250.0
2013-08-23 14:40:00,152.44,152.44,152.4,152.44,4000.0,123.0877,123.0877,123.0554,123.0877,4000.0
2013-08-23 14:50:00,152.42,152.48,152.42,152.48,5150.0,123.0715,123.12,123.0715,123.12,5150.0
2013-08-23 15:00:00,152.48,152.48,152.42,152.46,5050.0,123.12,123.12,123.0715,123.1038,5050.0
2013-08-23 15:10:00,152.46,152.48,152.42,152.46,4150.0,123.1038,123.12,123.0715,123.1038,4150.0
2013-08-23 15:20:00,152.46,152.58,152.46,152.58,5400.0,123.1038,123.2007,123.1038,123.2007,5400.0
2013-08-23 15:30:00,152.58,152.6,152.48,152.54,9050.0,123.2007,123.2169,123.12,123.1684,9050.0
2013-08-23 15:40:00,152.54,152.8,152.54,152.74,41050.0,123.1684,123.3784,123.1684,123.3299,41050.0
2013-08-23 15:50:00,152.76,152.8,152.62,152.62,31050.0,123.3461,123.3784,123.233,123.233,31050.0
2013-08-26 09:30:00,152.8,152.84,152.56,152.74,11600.0,123.3784,123.4107,123.1846,123.3299,11600.0
2013-08-26 09:40:00,152.7,152.96,152.7,152.9,14200.0,123.2976,123.5075,123.2976,123.4591,14200.0
2013-08-26 09:50:00,152.9,153.0,152.8,152.82,5550.0,123.4591,123.5398,123.3784,123.3945,5550.0
2013-08-26 10:00:00,152.8,152.96,152.74,152.94,15050.0,123.3784,123.5075,123.3299,123.4914,15050.0
2013-08-26 10:10:00,152.94,153.08,152.9,152.98,25450.0,123.4914,123.6044,123.4591,123.5237,25450.0
2013-08-26 10:20:00,152.98,153.08,152.96,153.02,7850.0,123.5237,123.6044,123.5075,123.556,7850.0
2013-08-26 10:30:00,153.0,153.06,152.92,153.06,24150.0,123.5398,123.5883,123.4752,123.5883,24150.0
2013-08-26 10:40:00,153.1,153.1,153.0,153.06,9650.0,123.6206,123.6206,123.5398,123.5883,9650.0
2013-08-26 10:50:00,153.06,153.18,153.02,153.16,16750.0,123.5883,123.6852,123.556,123.669,16750.0
2013-08-26 11:00:00,153.16,153.18,153.1,153.12,7750.0,123.669,123.6852,123.6206,123.6367,7750.0
2013-08-26 11:10:00,153.12,153.18,153.1,153.14,7550.0,123.6367,123.6852,123.6206,123.6529,7550.0
2013-08-26 11:20:00,153.14,153.16,153.1,153.12,12950.0,123.6529,123.669,123.6206,123.6367,12950.0
2013-08-26 11:30:00,153.12,153.26,153.12,153.18,9050.0,123.6367,123.7498,123.6367,123.6852,9050.0
2013-08-26 11:40:00,153.16,153.18,153.08,153.1,4550.0,123.669,123.6852,123.6044,123.6206,4550.0
2013-08-26 11:50:00,153.1,153.1,153.06,153.1,7400.0,123.6206,123.6206,123.5883,123.6206,7400.0
2013-08-26 12:00:00,153.08,153.1,152.98,152.98,15100.0,123.6044,123.6206,123.5237,123.5237,15100.0
2013-08-26 12:10:00,153.0,153.04,152.98,153.0,3400.0,123.5398,123.5721,123.5237,123.5398,3400.0
2013-08-26 12:20:00,153.02,153.12,153.0,153.02,10750.0,123.556,123.6367,123.5398,123.556,10750.0
2013-08-26 12:30:00,153.02,153.14,153.02,153.06,4950.0,123.556,123.6529,123.556,123.5883,4950.0
2013-08-26 12:40:00,153.06,153.1,153.04,153.04,7200.0,123.5883,123.6206,123.5721,123.5721,7200.0
2013-08-26 12:50:00,153.04,153.1,153.04,153.1,4250.0,123.5721,123.6206,123.5721,123.6206,4250.0
2013-08-26 13:00:00,153.1,153.12,153.08,153.12,14250.0,123.6206,123.6367,123.6044,123.6367,14250.0
2013-08-26 13:10:00,153.12,153.16,153.08,153.08,9900.0,123.6367,123.669,123.6044,123.6044,9900.0
2013-08-26 13:20:00,153.06,153.1,153.02,153.02,9800.0,123.5883,123.6206,123.556,123.556,9800.0
2013-08-26 13:30:00,152.98,152.98,152.9,152.92,8000.0,123.5237,123.5237,123.4591,123.4752,8000.0
2013-08-26 13:40:00,152.88,152.88,152.84,152.88,5500.0,123.4429,123.4429,123.4107,123.4429,5500.0
2013-08-26 13:50:00,152.84,152.9,152.8,152.88,5350.0,123.4107,123.4591,123.3784,123.4429,5350.0
2013-08-26 14:00:00,152.84,152.9,152.84,152.86,5250.0,123.4107,123.4591,123.4107,123.4268,5250.0
2013-08-26 14:10:00,152.88,152.9,152.84,152.88,2750.0,123.4429,123.4591,123.4107,123.4429,2750.0
2013-08-26 14:20:00,152.88,152.94,152.86,152.92,6000.0,123.4429,123.4914,123.4268,123.4752,6000.0
2013-08-26 14:30:00,152.9,152.9,152.8,152.82,5450.0,123.4591,123.4591,123.3784,123.3945,5450.0
2013-08-26 14:40:00,152.84,152.9,152.82,152.84,5150.0,123.4107,123.4591,123.3945,123.4107,5150.0
2013-08-26 14:50:00,152.86,152.9,152.86,152.9,4200.0,123.4268,123.4591,123.4268,123.4591,4200.0
2013-08-26 15:00:00,152.92,152.94,152.88,152.9,5200.0,123.4752,123.4914,123.4429,123.4591,5200.0
2013-08-26 15:10:00,152.88,152.88,152.36,152.46,21950.0,123.4429,123.4429,123.0231,123.1038,21950.0
2013-08-26 15:20:00,152.44,152.44,151.96,152.18,40900.0,123.0877,123.0877,122.7001,122.8777,40900.0
2013-08-26 15:30:00,152.22,152.38,152.16,152.34,12600.0,122.91,123.0392,122.8616,123.0069,12600.0
2013-08-26 15:40:00,152.34,152.46,152.2,152.26,21050.0,123.0069,123.1038,122.8939,122.9423,21050.0
2013-08-26 15:50:00,152.22,152.28,152.06,152.06,36900.0,122.91,122.9585,122.7808,122.7808,36900.0
2013-08-27 09:30:00,150.54,150.78,150.5,150.78,32050.0,121.5535,121.7473,121.5212,121.7473,32050.0
2013-08-27 09:40:00,150.8,151.02,150.78,150.98,21350.0,121.7635,121.9411,121.7473,121.9088,21350.0
2013-08-27 09:50:00,151.0,151.12,150.86,150.96,26950.0,121.9249,122.0218,121.8119,121.8926,26950.0
2013-08-27 10:00:00,150.9,151.06,150.7,150.72,33950.0,121.8442,121.9734,121.6827,121.6989,33950.0
2013-08-27 10:10:00,150.76,150.84,150.62,150.66,13750.0,121.7312,121.7958,121.6181,121.6504,13750.0
2013-08-27 10:20:00,150.66,150.68,150.36,150.42,20850.0,121.6504,121.6666,121.4082,121.4566,20850.0
2013-08-27 10:30:00,150.42,150.58,150.42,150.58,25950.0,121.4566,121.5858,121.4566,121.5858,25950.0
2013-08-27 10:40:00,150.64,150.7,150.46,150.46,9600.0,121.6343,121.6827,121.4889,121.4889,9600.0
2013-08-27 10:50:00,150.5,150.78,150.32,150.76,14650.0,121.5212,121.7473,121.3759,121.7312,14650.0
2013-08-27 11:00:00,150.76,150.76,150.58,150.6,8850.0,121.7312,121.7312,121.5858,121.602,8850.0
2013-08-27 11:10:00,150.6,150.74,150.54,150.72,12600.0,121.602,121.715,121.5535,121.6989,12600.0
2013-08-27 11:20:00,150.74,150.88,150.66,150.84,8400.0,121.715,121.828,121.6504,121.7958,8400.0
2013-08-27 11:30:00,150.84,150.88,150.64,150.74,12850.0,121.7958,121.828,121.6343,121.715,12850.0
2013-08-27 11:40:00,150.74,150.76,150.5,150.52,11100.0,121.715,121.7312,121.5212,121.5374,11100.0
2013-08-27 11:50:00,150.54,150.66,150.5,150.64,13550.0,121.5535,121.6504,121.5212,121.6343,13550.0
2013-08-27 12:00:00,150.6,150.6,150.34,150.44,28900.0,121.602,121.602,121.392,121.4728,28900.0
2013-08-27 12:10:00,150.4,150.48,150.28,150.38,12750.0,121.4405,121.5051,121.3436,121.4243,12750.0
2013-08-27 12:20:00,150.36,150.46,150.32,150.38,10500.0,121.4082,121.4889,121.3759,121.4243,10500.0
2013-08-27 12:30:00,150.36,150.54,150.34,150.48,14350.0,121.4082,121.5535,121.392,121.5051,14350.0
2013-08-27 12:40:00,150.46,150.48,150.2,150.4,21750.0,121.4889,121.5051,121.279,121.4405,21750.0
2013-08-27 12:50:00,150.38,150.44,150.26,150.28,16500.0,121.4243,121.4728,121.3274,121.3436,16500.0
2013-08-27 13:00:00,150.3,150.3,150.16,150.28,40950.0,121.3597,121.3597,121.2467,121.3436,40950.0
2013-08-27 13:10:00,150.26,150.3,150.16,150.16,9750.0,121.3274,121.3597,121.2467,121.2467,9750.0
2013-08-27 13:20:00,150.16,150.16,149.96,150.04,38900.0,121.2467,121.2467,121.0852,121.1498,38900.0
2013-08-27 13:30:00,150.04,150.24,150.04,150.16,7850.0,121.1498,121.3113,121.1498,121.2467,7850.0
2013-08-27 13:40:00,150.16,150.36,150.16,150.36,7450.0,121.2467,121.4082,121.2467,121.4082,7450.0
2013-08-27 13:50:00,150.38,150.38,150.2,150.2,10950.0,121.4243,121.4243,121.279,121.279,10950.0
2013-08-27 14:00:00,150.18,150.18,150.08,150.08,5650.0,121.2628,121.2628,121.1821,121.1821,5650.0
2013-08-27 14:10:00,150.08,150.08,149.92,150.0,19600.0,121.1821,121.1821,121.0529,121.1175,19600.0
2013-08-27 14:20:00,150.0,150.0,149.74,149.86,23550.0,121.1175,121.1175,120.9076,121.0045,23550.0
2013-08-27 14:30:00,149.88,149.9,149.7,149.84,10450.0,121.0206,121.0367,120.8753,120.9883,10450.0
2013-08-27 14:40:00,149.8,150.02,149.8,149.94,12300.0,120.956,121.1336,120.956,121.069,12300.0
2013-08-27 14:50:00,149.94,150.06,149.88,149.92,28200.0,121.069,121.1659,121.0206,121.0529,28200.0
2013-08-27 15:00:00,149.9,150.1,149.86,149.96,24350.0,121.0367,121.1982,121.0045,121.0852,24350.0
2013-08-27 15:10:00,149.94,149.94,149.64,149.72,29450.0,121.069,121.069,120.8268,120.8914,29450.0
2013-08-27 15:20:00,149.7,149.86,149.58,149.72,32000.0,120.8753,121.0045,120.7784,120.8914,32000.0
2013-08-27 15:30:00,149.72,149.74,149.5,149.62,24200.0,120.8914,120.9076,120.7138,120.8107,24200.0
2013-08-27 15:40:00,149.62,149.84,149.58,149.8,29750.0,120.8107,120.9883,120.7784,120.956,29750.0
2013-08-27 15:50:00,149.76,149.8,149.6,149.6,47900.0,120.9237,120.956,120.7945,120.7945,47900.0
2013-08-28 09:30:00,149.54,149.72,149.34,149.72,17300.0,120.7461,120.8914,120.5846,120.8914,17300.0
2013-08-28 09:40:00,149.76,149.96,149.76,149.94,29850.0,120.9237,121.0852,120.9237,121.069,29850.0
2013-08-28 09:50:00,149.92,150.0,149.74,149.76,16650.0,121.0529,121.1175,120.9076,120.9237,16650.0
2013-08-28 10:00:00,149.76,149.92,149.66,149.72,9950.0,120.9237,121.0529,120.843,120.8914,9950.0
2013-08-28 10:10:00,149.66,150.0,149.66,150.0,17850.0,120.843,121.1175,120.843,121.1175,17850.0
2013-08-28 10:20:00,149.96,150.04,149.86,149.96,9000.0,121.0852,121.1498,121.0045,121.0852,9000.0
2013-08-28 10:30:00,149.92,150.14,149.86,150.1,11550.0,121.0529,121.2305,121.0045,121.1982,11550.0
2013-08-28 10:40:00,150.1,150.12,150.0,150.04,12750.0,121.1982,121.2144,121.1175,121.1498,12750.0
2013-08-28 10:50:00,150.04,150.22,150.02,150.2,10850.0,121.1498,121.2951,121.1336,121.279,10850.0
2013-08-28 11:00:00,150.18,150.24,150.16,150.2,5100.0,121.2628,121.3113,121.2467,121.279,5100.0
2013-08-28 11:10:00,150.2,150.28,150.14,150.14,44800.0,121.279,121.3436,121.2305,121.2305,44800.0
2013-08-28 11:20:00,150.14,150.28,150.14,150.16,9800.0,121.2305,121.3436,121.2305,121.2467,9800.0
2013-08-28 11:30:00,150.14,150.16,150.06,150.1,9250.0,121.2305,121.2467,121.1659,121.1982,9250.0
2013-08-28 11:40:00,150.1,150.26,150.08,150.18,12700.0,121.1982,121.3274,121.1821,121.2628,12700.0
2013-08-28 11:50:00,150.2,150.44,150.2,150.42,15250.0,121.279,121.4728,121.279,121.4566,15250.0
2013-08-28 12:00:00,150.4,150.42,150.34,150.38,5100.0,121.4405,121.4566,121.392,121.4243,5100.0
2013-08-28 12:10:00,150.36,150.4,150.32,150.36,4100.0,121.4082,121.4405,121.3759,121.4082,4100.0
2013-08-28 12:20:00,150.36,150.48,150.32,150.46,31000.0,121.4082,121.5051,121.3759,121.4889,31000.0
2013-08-28 12:30:00,150.46,150.54,150.46,150.5,9000.0,121.4889,121.5535,121.4889,121.5212,9000.0
2013-08-28 12:40:00,150.5,150.52,150.42,150.5,6400.0,121.5212,121.5374,121.4566,121.5212,6400.0
2013-08-28 12:50:00,150.52,150.6,150.52,150.56,5700.0,121.5374,121.602,121.5374,121.5697,5700.0
2013-08-28 13:00:00,150.56,150.64,150.56,150.6,6200.0,121.5697,121.6343,121.5697,121.602,6200.0
2013-08-28 13:10:00,150.58,150.58,150.4,150.46,8250.0,121.5858,121.5858,121.4405,121.4889,8250.0
2013-08-28 13:20:00,150.48,150.54,150.44,150.54,6100.0,121.5051,121.5535,121.4728,121.5535,6100.0
2013-08-28 13:30:00,150.54,150.54,150.4,150.48,7050.0,121.5535,121.5535,121.4405,121.5051,7050.0
2013-08-28 13:40:00,150.48,150.52,150.48,150.52,5900.0,121.5051,121.5374,121.5051,121.5374,5900.0
2013-08-28 13:50:00,150.54,150.58,150.46,150.58,6350.0,121.5535,121.5858,121.4889,121.5858,6350.0
2013-08-28 14:00:00,150.56,150.58,150.44,150.44,65150.0,121.5697,121.5858,121.4728,121.4728,65150.0
2013-08-28 14:10:00,150.44,150.44,150.26,150.26,8900.0,121.4728,121.4728,121.3274,121.3274,8900.0
2013-08-28 14:20:00,150.28,150.36,150.26,150.32,4200.0,121.3436,121.4082,121.3274,121.3759,4200.0
2013-08-28 14:30:00,150.3,150.32,150.14,150.2,17950.0,121.3597,121.3759,121.2305,121.279,17950.0
2013-08-28 14:40:00,150.2,150.24,150.08,150.2,11500.0,121.279,121.3113,121.1821,121.279,11500.0
2013-08-28 14:50:00,150.22,150.26,150.18,150.2,9350.0,121.2951,121.3274,121.2628,121.279,9350.0
2013-08-28 15:00:00,150.2,150.38,150.16,150.38,15450.0,121.279,121.4243,121.2467,121.4243,15450.0
2013-08-28 15:10:00,150.42,150.54,150.36,150.36,22550.0,121.4566,121.5535,121.4082,121.4082,22550.0
2013-08-28 15:20:00,150.38,150.54,150.38,150.44,7650.0,121.4243,121.5535,121.4243,121.4728,7650.0
2013-08-28 15:30:00,150.46,150.54,150.36,150.38,32300.0,121.4889,121.5535,121.4082,121.4243,32300.0
2013-08-28 15:40:00,150.38,150.38,150.18,150.2,19900.0,121.4243,121.4243,121.2628,121.279,19900.0
2013-08-28 15:50:00,150.18,150.24,150.06,150.1,29700.0,121.2628,121.3113,121.1659,121.1982,29700.0
2013-08-29 09:30:00,149.78,150.18,149.7,150.16,22500.0,120.9399,121.2628,120.8753,121.2467,22500.0
2013-08-29 09:40:00,150.22,150.4,150.18,150.34,19250.0,121.2951,121.4405,121.2628,121.392,19250.0
2013-08-29 09:50:00,150.3,150.58,150.26,150.44,19100.0,121.3597,121.5858,121.3274,121.4728,19100.0
2013-08-29 10:00:00,150.42,150.54,150.36,150.54,16950.0,121.4566,121.5535,121.4082,121.5535,16950.0
2013-08-29 10:10:00,150.54,150.68,150.44,150.64,15450.0,121.5535,121.6666,121.4728,121.6343,15450.0
2013-08-29 10:20:00,150.66,150.68,150.48,150.5,11800.0,121.6504,121.6666,121.5051,121.5212,11800.0
2013-08-29 10:30:00,150.48,150.84,150.48,150.84,13850.0,121.5051,121.7958,121.5051,121.7958,13850.0
2013-08-29 10:40:00,150.86,151.04,150.84,150.94,9700.0,121.8119,121.9572,121.7958,121.8765,9700.0
2013-08-29 10:50:00,150.94,151.08,150.94,150.96,9300.0,121.8765,121.9895,121.8765,121.8926,9300.0
2013-08-29 11:00:00,150.98,151.02,150.92,150.92,8000.0,121.9088,121.9411,121.8603,121.8603,8000.0
2013-08-29 11:10:00,150.98,151.02,150.94,150.98,7000.0,121.9088,121.9411,121.8765,121.9088,7000.0
2013-08-29 11:20:00,150.98,151.14,150.98,151.08,14350.0,121.9088,122.038,121.9088,121.9895,14350.0
2013-08-29 11:30:00,151.12,151.14,151.02,151.06,5000.0,122.0218,122.038,121.9411,121.9734,5000.0
2013-08-29 11:40:00,151.08,151.1,151.04,151.04,2850.0,121.9895,122.0057,121.9572,121.9572,2850.0
2013-08-29 11:50:00,151.06,151.1,151.02,151.1,14550.0,121.9734,122.0057,121.9411,122.0057,14550.0
2013-08-29 12:00:00,151.12,151.14,151.02,151.02,5400.0,122.0218,122.038,121.9411,121.9411,5400.0
2013-08-29 12:10:00,151.0,151.0,150.9,150.96,3850.0,121.9249,121.9249,121.8442,121.8926,3850.0
2013-08-29 12:20:00,150.98,151.0,150.92,150.98,2800.0,121.9088,121.9249,121.8603,121.9088,2800.0
2013-08-29 12:30:00,150.98,150.98,150.82,150.82,10350.0,121.9088,121.9088,121.7796,121.7796,10350.0
2013-08-29 12:40:00,150.88,150.88,150.78,150.86,13450.0,121.828,121.828,121.7473,121.8119,13450.0
2013-08-29 12:50:00,150.84,150.9,150.82,150.86,42050.0,121.7958,121.8442,121.7796,121.8119,42050.0
2013-08-29 13:00:00,150.9,151.04,150.86,151.04,19550.0,121.8442,121.9572,121.8119,121.9572,19550.0
2013-08-29 13:10:00,151.0,151.0,150.9,150.92,7250.0,121.9249,121.9249,121.8442,121.8603,7250.0
2013-08-29 13:20:00,150.92,150.92,150.66,150.74,18150.0,121.8603,121.8603,121.6504,121.715,18150.0
2013-08-29 13:30:00,150.76,150.76,150.56,150.6,2650.0,121.7312,121.7312,121.5697,121.602,2650.0
2013-08-29 13:40:00,150.56,150.68,150.56,150.64,2600.0,121.5697,121.6666,121.5697,121.6343,2600.0
2013-08-29 13:50:00,150.62,150.66,150.5,150.58,6300.0,121.6181,121.6504,121.5212,121.5858,6300.0
2013-08-29 14:00:00,150.58,150.8,150.56,150.78,6000.0,121.5858,121.7635,121.5697,121.7473,6000.0
2013-08-29 14:10:00,150.78,150.8,150.62,150.66,9600.0,121.7473,121.7635,121.6181,121.6504,9600.0
2013-08-29 14:20:00,150.68,150.82,150.66,150.72,47400.0,121.6666,121.7796,121.6504,121.6989,47400.0
2013-08-29 14:30:00,150.74,150.86,150.74,150.76,74000.0,121.715,121.8119,121.715,121.7312,74000.0
2013-08-29 14:40:00,150.74,150.82,150.74,150.82,29550.0,121.715,121.7796,121.715,121.7796,29550.0
2013-08-29 14:50:00,150.84,150.84,150.76,150.8,37050.0,121.7958,121.7958,121.7312,121.7635,37050.0
2013-08-29 15:00:00,150.8,150.8,150.56,150.62,49300.0,121.7635,121.7635,121.5697,121.6181,49300.0
2013-08-29 15:10:00,150.66,150.78,150.62,150.68,44750.0,121.6504,121.7473,121.6181,121.6666,44750.0
2013-08-29 15:20:00,150.68,150.68,150.4,150.44,46550.0,121.6666,121.6666,121.4405,121.4728,46550.0
2013-08-29 15:30:00,150.42,150.44,150.2,150.34,64050.0,121.4566,121.4728,121.279,121.392,64050.0
2013-08-29 15:40:00,150.34,150.5,150.3,150.44,77450.0,121.392,121.5212,121.3597,121.4728,77450.0
2013-08-29 15:50:00,150.44,150.46,150.3,150.32,91650.0,121.4728,121.4889,121.3597,121.3759,91650.0
2013-08-30 09:30:00,150.64,150.64,150.28,150.38,17600.0,121.6343,121.6343,121.3436,121.4243,17600.0
2013-08-30 09:40:00,150.42,150.5,150.26,150.3,22350.0,121.4566,121.5212,121.3274,121.3597,22350.0
2013-08-30 09:50:00,150.34,150.48,150.26,150.36,12600.0,121.392,121.5051,121.3274,121.4082,12600.0
2013-08-30 10:00:00,150.3,150.3,150.02,150.12,18350.0,121.3597,121.3597,121.1336,121.2144,18350.0
2013-08-30 10:10:00,150.1,150.16,149.96,150.16,52550.0,121.1982,121.2467,121.0852,121.2467,52550.0
2013-08-30 10:20:00,150.16,150.2,150.08,150.1,5650.0,121.2467,121.279,121.1821,121.1982,5650.0
2013-08-30 10:30:00,150.06,150.26,150.06,150.1,59250.0,121.1659,121.3274,121.1659,121.1982,59250.0
2013-08-30 10:40:00,150.1,150.1,149.8,149.94,103100.0,121.1982,121.1982,120.956,121.069,103100.0
2013-08-30 10:50:00,149.92,150.0,149.82,149.92,9250.0,121.0529,121.1175,120.9722,121.0529,9250.0
2013-08-30 11:00:00,149.88,150.04,149.84,150.0,6500.0,121.0206,121.1498,120.9883,121.1175,6500.0
2013-08-30 11:10:00,149.98,150.12,149.98,150.02,6600.0,121.1013,121.2144,121.1013,121.1336,6600.0
2013-08-30 11:20:00,150.02,150.06,149.96,149.96,3700.0,121.1336,121.1659,121.0852,121.0852,3700.0
2013-08-30 11:30:00,149.9,149.92,149.76,149.76,10450.0,121.0367,121.0529,120.9237,120.9237,10450.0
2013-08-30 11:40:00,149.76,149.96,149.72,149.9,9550.0,120.9237,121.0852,120.8914,121.0367,9550.0
2013-08-30 11:50:00,149.86,149.9,149.78,149.78,22550.0,121.0045,121.0367,120.9399,120.9399,22550.0
2013-08-30 12:00:00,149.8,149.94,149.78,149.92,6850.0,120.956,121.069,120.9399,121.0529,6850.0
2013-08-30 12:10:00,149.9,150.02,149.9,150.02,3550.0,121.0367,121.1336,121.0367,121.1336,3550.0
2013-08-30 12:20:00,150.0,150.04,149.9,150.02,125000.0,121.1175,121.1498,121.0367,121.1336,125000.0
2013-08-30 12:30:00,150.0,150.0,149.88,149.9,11300.0,121.1175,121.1175,121.0206,121.0367,11300.0
2013-08-30 12:40:00,149.9,149.98,149.86,149.96,5400.0,121.0367,121.1013,121.0045,121.0852,5400.0
2013-08-30 12:50:00,149.94,150.02,149.9,149.98,5600.0,121.069,121.1336,121.0367,121.1013,5600.0
2013-08-30 13:00:00,149.98,149.98,149.5,149.5,12400.0,121.1013,121.1013,120.7138,120.7138,12400.0
2013-08-30 13:10:00,149.5,150.26,149.5,150.14,38900.0,120.7138,121.3274,120.7138,121.2305,38900.0
2013-08-30 13:20:00,150.12,150.12,149.84,150.04,11100.0,121.2144,121.2144,120.9883,121.1498,11100.0
2013-08-30 13:30:00,150.08,150.08,149.96,150.0,5200.0,121.1821,121.1821,121.0852,121.1175,5200.0
2013-08-30 13:40:00,149.98,150.16,149.92,150.08,12300.0,121.1013,121.2467,121.0529,121.1821,12300.0
2013-08-30 13:50:00,150.1,150.14,149.82,149.84,7700.0,121.1982,121.2305,120.9722,120.9883,7700.0
2013-08-30 14:00:00,149.82,149.88,149.72,149.82,11950.0,120.9722,121.0206,120.8914,120.9722,11950.0
2013-08-30 14:10:00,149.84,149.84,149.78,149.84,4750.0,120.9883,120.9883,120.9399,120.9883,4750.0
2013-08-30 14:20:00,149.88,149.92,149.84,149.86,4600.0,121.0206,121.0529,120.9883,121.0045,4600.0
2013-08-30 14:30:00,149.84,150.14,149.84,150.08,11400.0,120.9883,121.2305,120.9883,121.1821,11400.0
2013-08-30 14:40:00,150.1,150.1,149.98,150.06,5400.0,121.1982,121.1982,121.1013,121.1659,5400.0
2013-08-30 14:50:00,150.12,150.14,150.04,150.08,7300.0,121.2144,121.2305,121.1498,121.1821,7300.0
2013-08-30 15:00:00,150.04,150.14,149.96,150.02,11100.0,121.1498,121.2305,121.0852,121.1336,11100.0
2013-08-30 15:10:00,150.0,150.2,149.98,150.12,10300.0,121.1175,121.279,121.1013,121.2144,10300.0
2013-08-30 15:20:00,150.14,150.14,150.02,150.12,3550.0,121.2305,121.2305,121.1336,121.2144,3550.0
2013-08-30 15:30:00,150.06,150.06,149.86,149.88,7650.0,121.1659,121.1659,121.0045,121.0206,7650.0
2013-08-30 15:40:00,149.88,149.88,149.64,149.68,10650.0,121.0206,121.0206,120.8268,120.8591,10650.0
2013-08-30 15:50:00,149.68,150.04,149.46,149.78,85950.0,120.8591,121.1498,120.6815,120.9399,85950.0
2013-09-03 09:30:00,151.34,151.64,151.32,151.54,32400.0,122.1995,122.4417,122.1833,122.361,32400.0
2013-09-03 09:40:00,151.54,151.62,151.4,151.42,25150.0,122.361,122.4256,122.2479,122.2641,25150.0
2013-09-03 09:50:00,151.42,151.46,151.28,151.4,13300.0,122.2641,122.2964,122.151,122.2479,13300.0
2013-09-03 10:00:00,151.34,151.44,151.16,151.32,29450.0,122.1995,122.2802,122.0541,122.1833,29450.0
2013-09-03 10:10:00,151.4,151.52,151.2,151.24,17500.0,122.2479,122.3448,122.0864,122.1187,17500.0
2013-09-03 10:20:00,151.24,151.26,151.12,151.24,12300.0,122.1187,122.1349,122.0218,122.1187,12300.0
2013-09-03 10:30:00,151.26,151.36,151.2,151.36,9550.0,122.1349,122.2156,122.0864,122.2156,9550.0
2013-09-03 10:40:00,151.36,151.44,151.3,151.38,11650.0,122.2156,122.2802,122.1672,122.2318,11650.0
2013-09-03 10:50:00,151.38,151.38,151.18,151.2,16200.0,122.2318,122.2318,122.0703,122.0864,16200.0
2013-09-03 11:00:00,151.2,151.3,151.2,151.28,5450.0,122.0864,122.1672,122.0864,122.151,5450.0
2013-09-03 11:10:00,151.28,151.36,151.06,151.06,5650.0,122.151,122.2156,121.9734,121.9734,5650.0
2013-09-03 11:20:00,151.02,151.02,150.56,150.58,28050.0,121.9411,121.9411,121.5697,121.5858,28050.0
2013-09-03 11:30:00,150.6,150.7,150.52,150.66,41350.0,121.602,121.6827,121.5374,121.6504,41350.0
2013-09-03 11:40:00,150.64,150.72,150.44,150.62,26350.0,121.6343,121.6989,121.4728,121.6181,26350.0
2013-09-03 11:50:00,150.62,150.66,150.5,150.58,24350.0,121.6181,121.6504,121.5212,121.5858,24350.0
2013-09-03 12:00:00,150.58,150.68,150.52,150.66,30700.0,121.5858,121.6666,121.5374,121.6504,30700.0
2013-09-03 12:10:00,150.66,150.68,150.42,150.44,23000.0,121.6504,121.6666,121.4566,121.4728,23000.0
2013-09-03 12:20:00,150.42,150.56,150.4,150.5,34900.0,121.4566,121.5697,121.4405,121.5212,34900.0
2013-09-03 12:30:00,150.52,150.56,150.44,150.52,30800.0,121.5374,121.5697,121.4728,121.5374,30800.0
2013-09-03 12:40:00,150.5,150.5,150.2,150.26,34750.0,121.5212,121.5212,121.279,121.3274,34750.0
2013-09-03 12:50:00,150.26,150.3,150.16,150.18,23700.0,121.3274,121.3597,121.2467,121.2628,23700.0
2013-09-03 13:00:00,150.16,150.22,150.04,150.22,39700.0,121.2467,121.2951,121.1498,121.2951,39700.0
2013-09-03 13:10:00,150.2,150.3,150.1,150.1,10050.0,121.279,121.3597,121.1982,121.1982,10050.0
2013-09-03 13:20:00,150.08,150.28,150.06,150.26,9800.0,121.1821,121.3436,121.1659,121.3274,9800.0
2013-09-03 13:30:00,150.28,150.3,150.18,150.28,4950.0,121.3436,121.3597,121.2628,121.3436,4950.0
2013-09-03 13:40:00,150.3,150.3,150.0,150.02,12050.0,121.3597,121.3597,121.1175,121.1336,12050.0
2013-09-03 13:50:00,150.04,150.18,150.0,150.06,16450.0,121.1498,121.2628,121.1175,121.1659,16450.0
2013-09-03 14:00:00,150.06,150.2,150.06,150.16,5300.0,121.1659,121.279,121.1659,121.2467,5300.0
2013-09-03 14:10:00,150.2,150.32,150.2,150.24,5950.0,121.279,121.3759,121.279,121.3113,5950.0
2013-09-03 14:20:00,150.26,150.26,149.98,150.18,9550.0,121.3274,121.3274,121.1013,121.2628,9550.0
2013-09-03 14:30:00,150.16,150.26,150.08,150.16,7950.0,121.2467,121.3274,121.1821,121.2467,7950.0
2013-09-03 14:40:00,150.1,150.16,149.98,150.08,10850.0,121.1982,121.2467,121.1013,121.1821,10850.0
2013-09-03 14:50:00,150.1,150.28,149.94,150.28,11200.0,121.1982,121.3436,121.069,121.3436,11200.0
2013-09-03 15:00:00,150.3,150.6,150.24,150.54,319800.0,121.3597,121.602,121.3113,121.5535,319800.0
2013-09-03 15:10:00,150.54,150.64,150.52,150.54,6800.0,121.5535,121.6343,121.5374,121.5535,6800.0
2013-09-03 15:20:00,150.5,150.54,150.42,150.46,16500.0,121.5212,121.5535,121.4566,121.4889,16500.0
2013-09-03 15:30:00,150.48,150.62,150.48,150.62,8050.0,121.5051,121.6181,121.5051,121.6181,8050.0
2013-09-03 15:40:00,150.6,150.68,150.32,150.36,34100.0,121.602,121.6666,121.3759,121.4082,34100.0
2013-09-03 15:50:00,150.4,150.56,150.36,150.56,38800.0,121.4405,121.5697,121.4082,121.5697,38800.0
2013-09-04 09:30:00,150.62,150.72,150.36,150.48,29000.0,121.6181,121.6989,121.4082,121.5051,29000.0
2013-09-04 09:40:00,150.56,150.9,150.54,150.9,17500.0,121.5697,121.8442,121.5535,121.8442,17500.0
2013-09-04 09:50:00,150.94,151.08,150.92,150.98,8900.0,121.8765,121.9895,121.8603,121.9088,8900.0
2013-09-04 10:00:00,151.02,151.26,151.02,151.22,51300.0,121.9411,122.1349,121.9411,122.1026,51300.0
2013-09-04 10:10:00,151.2,151.38,151.2,151.3,25150.0,122.0864,122.2318,122.0864,122.1672,25150.0
2013-09-04 10:20:00,151.32,151.42,151.3,151.42,43250.0,122.1833,122.2641,122.1672,122.2641,43250.0
2013-09-04 10:30:00,151.42,151.42,151.32,151.42,9550.0,122.2641,122.2641,122.1833,122.2641,9550.0
2013-09-04 10:40:00,151.44,151.44,151.36,151.38,14050.0,122.2802,122.2802,122.2156,122.2318,14050.0
2013-09-04 10:50:00,151.4,151.48,151.38,151.44,7550.0,122.2479,122.3125,122.2318,122.2802,7550.0
2013-09-04 11:00:00,151.44,151.62,151.42,151.6,6150.0,122.2802,122.4256,122.2641,122.4094,6150.0
2013-09-04 11:10:00,151.62,151.64,151.54,151.54,5250.0,122.4256,122.4417,122.361,122.361,5250.0
2013-09-04 11:20:00,151.54,151.58,151.52,151.58,4800.0,122.361,122.3933,122.3448,122.3933,4800.0
2013-09-04 11:30:00,151.6,151.66,151.6,151.62,6800.0,122.4094,122.4579,122.4094,122.4256,6800.0
2013-09-04 11:40:00,151.64,151.82,151.64,151.8,14050.0,122.4417,122.5871,122.4417,122.5709,14050.0
2013-09-04 11:50:00,151.78,151.96,151.78,151.96,8400.0,122.5548,122.7001,122.5548,122.7001,8400.0
2013-09-04 12:00:00,151.96,152.0,151.9,151.98,6900.0,122.7001,122.7324,122.6516,122.7162,6900.0
2013-09-04 12:10:00,151.96,152.0,151.86,151.9,30400.0,122.7001,122.7324,122.6194,122.6516,30400.0
2013-09-04 12:20:00,151.9,151.9,151.86,151.88,4200.0,122.6516,122.6516,122.6194,122.6355,4200.0
2013-09-04 12:30:00,151.9,151.96,151.88,151.96,2150.0,122.6516,122.7001,122.6355,122.7001,2150.0
2013-09-04 12:40:00,151.96,151.96,151.86,151.92,88600.0,122.7001,122.7001,122.6194,122.6678,88600.0
2013-09-04 12:50:00,151.9,151.92,151.86,151.86,3150.0,122.6516,122.6678,122.6194,122.6194,3150.0
2013-09-04 13:00:00,151.86,151.92,151.86,151.92,1950.0,122.6194,122.6678,122.6194,122.6678,1950.0
2013-09-04 13:10:00,151.9,152.04,151.88,152.02,4400.0,122.6516,122.7647,122.6355,122.7485,4400.0
2013-09-04 13:20:00,152.02,152.06,152.02,152.04,10000.0,122.7485,122.7808,122.7485,122.7647,10000.0
2013-09-04 13:30:00,152.04,152.04,151.96,152.0,15250.0,122.7647,122.7647,122.7001,122.7324,15250.0
2013-09-04 13:40:00,152.0,152.02,151.9,151.92,5700.0,122.7324,122.7485,122.6516,122.6678,5700.0
2013-09-04 13:50:00,151.92,151.92,151.8,151.84,7050.0,122.6678,122.6678,122.5709,122.6032,7050.0
2013-09-04 14:00:00,151.84,151.96,151.78,151.78,11600.0,122.6032,122.7001,122.5548,122.5548,11600.0
2013-09-04 14:10:00,151.76,151.86,151.76,151.82,72200.0,122.5386,122.6194,122.5386,122.5871,72200.0
2013-09-04 14:20:00,151.84,151.88,151.82,151.84,3650.0,122.6032,122.6355,122.5871,122.6032,3650.0
2013-09-04 14:30:00,151.8,151.84,151.8,151.8,3250.0,122.5709,122.6032,122.5709,122.5709,3250.0
2013-09-04 14:40:00,151.84,151.88,151.82,151.86,4400.0,122.6032,122.6355,122.5871,122.6194,4400.0
2013-09-04 14:50:00,151.84,151.98,151.84,151.96,7600.0,122.6032,122.7162,122.6032,122.7001,7600.0
2013-09-04 15:00:00,151.94,151.98,151.88,151.94,7800.0,122.6839,122.7162,122.6355,122.6839,7800.0
2013-09-04 15:10:00,151.94,152.04,151.94,152.02,8650.0,122.6839,122.7647,122.6839,122.7485,8650.0
2013-09-04 15:20:00,152.04,152.04,151.7,151.8,51550.0,122.7647,122.7647,122.4902,122.5709,51550.0
2013-09-04 15:30:00,151.84,151.86,151.64,151.68,19250.0,122.6032,122.6194,122.4417,122.474,19250.0
2013-09-04 15:40:00,151.66,151.9,151.64,151.86,19850.0,122.4579,122.6516,122.4417,122.6194,19850.0
2013-09-04 15:50:00,151.86,151.86,151.64,151.84,15350.0,122.6194,122.6194,122.4417,122.6032,15350.0
2013-09-05 09:30:00,151.9,152.2,151.82,152.2,35300.0,122.6516,122.8939,122.5871,122.8939,35300.0
2013-09-05 09:40:00,152.22,152.4,152.1,152.36,14950.0,122.91,123.0554,122.8131,123.0231,14950.0
2013-09-05 09:50:00,152.36,152.36,152.28,152.36,21900.0,123.0231,123.0231,122.9585,123.0231,21900.0
2013-09-05 10:00:00,152.34,152.38,152.14,152.26,26400.0,123.0069,123.0392,122.8454,122.9423,26400.0
2013-09-05 10:10:00,152.26,152.38,152.22,152.34,6850.0,122.9423,123.0392,122.91,123.0069,6850.0
2013-09-05 10:20:00,152.32,152.34,152.2,152.28,9900.0,122.9908,123.0069,122.8939,122.9585,9900.0
2013-09-05 10:30:00,152.26,152.28,151.94,152.08,11050.0,122.9423,122.9585,122.6839,122.797,11050.0
2013-09-05 10:40:00,152.04,152.1,151.94,152.02,9000.0,122.7647,122.8131,122.6839,122.7485,9000.0
2013-09-05 10:50:00,152.02,152.16,151.94,151.94,8350.0,122.7485,122.8616,122.6839,122.6839,8350.0
2013-09-05 11:00:00,151.92,152.08,151.9,152.08,10350.0,122.6678,122.797,122.6516,122.797,10350.0
2013-09-05 11:10:00,152.1,152.1,152.04,152.06,5400.0,122.8131,122.8131,122.7647,122.7808,5400.0
2013-09-05 11:20:00,152.0,152.1,151.96,152.0,3300.0,122.7324,122.8131,122.7001,122.7324,3300.0
2013-09-05 11:30:00,152.02,152.22,152.02,152.14,31250.0,122.7485,122.91,122.7485,122.8454,31250.0
2013-09-05 11:40:00,152.14,152.2,152.14,152.18,2150.0,122.8454,122.8939,122.8454,122.8777,2150.0
2013-09-05 11:50:00,152.18,152.22,152.14,152.18,5650.0,122.8777,122.91,122.8454,122.8777,5650.0
2013-09-05 12:00:00,152.16,152.2,152.12,152.14,5650.0,122.8616,122.8939,122.8293,122.8454,5650.0
2013-09-05 12:10:00,152.14,152.14,152.02,152.04,6050.0,122.8454,122.8454,122.7485,122.7647,6050.0
2013-09-05 12:20:00,152.08,152.14,152.02,152.02,2800.0,122.797,122.8454,122.7485,122.7485,2800.0
2013-09-05 12:30:00,152.06,152.06,152.0,152.04,138850.0,122.7808,122.7808,122.7324,122.7647,138850.0
2013-09-05 12:40:00,152.04,152.1,152.04,152.08,13500.0,122.7647,122.8131,122.7647,122.797,13500.0
2013-09-05 12:50:00,152.06,152.1,152.06,152.08,14100.0,122.7808,122.8131,122.7808,122.797,14100.0
2013-09-05 13:00:00,152.06,152.1,152.0,152.0,61950.0,122.7808,122.8131,122.7324,122.7324,61950.0
2013-09-05 13:10:00,152.0,152.04,151.96,152.04,18400.0,122.7324,122.7647,122.7001,122.7647,18400.0
2013-09-05 13:20:00,152.02,152.14,152.02,152.06,13100.0,122.7485,122.8454,122.7485,122.7808,13100.0
2013-09-05 13:30:00,152.1,152.12,152.04,152.1,18150.0,122.8131,122.8293,122.7647,122.8131,18150.0
2013-09-05 13:40:00,152.1,152.24,152.08,152.16,10450.0,122.8131,122.9262,122.797,122.8616,10450.0
2013-09-05 13:50:00,152.16,152.18,152.02,152.02,13900.0,122.8616,122.8777,122.7485,122.7485,13900.0
2013-09-05 14:00:00,152.02,152.1,152.0,152.1,11150.0,122.7485,122.8131,122.7324,122.8131,11150.0
2013-09-05 14:10:00,152.08,152.14,152.06,152.12,6400.0,122.797,122.8454,122.7808,122.8293,6400.0
2013-09-05 14:20:00,152.12,152.12,152.08,152.08,4400.0,122.8293,122.8293,122.797,122.797,4400.0
2013-09-05 14:30:00,152.1,152.16,152.1,152.14,4400.0,122.8131,122.8616,122.8131,122.8454,4400.0
2013-09-05 14:40:00,152.16,152.16,152.1,152.12,4050.0,122.8616,122.8616,122.8131,122.8293,4050.0
2013-09-05 14:50:00,152.12,152.28,152.12,152.18,8800.0,122.8293,122.9585,122.8293,122.8777,8800.0
2013-09-05 15:00:00,152.2,152.2,152.12,152.12,4850.0,122.8939,122.8939,122.8293,122.8293,4850.0
2013-09-05 15:10:00,152.12,152.16,152.08,152.16,1900.0,122.8293,122.8616,122.797,122.8616,1900.0
2013-09-05 15:20:00,152.1,152.1,152.06,152.1,3800.0,122.8131,122.8131,122.7808,122.8131,3800.0
2013-09-05 15:30:00,152.1,152.1,151.96,152.04,5200.0,122.8131,122.8131,122.7001,122.7647,5200.0
2013-09-05 15:40:00,152.06,152.08,151.96,152.0,12900.0,122.7808,122.797,122.7001,122.7324,12900.0
2013-09-05 15:50:00,152.02,152.02,151.92,151.96,33950.0,122.7485,122.7485,122.6678,122.7001,33950.0
2013-09-06 09:30:00,152.54,152.64,152.26,152.26,50050.0,123.1684,123.2492,122.9423,122.9423,50050.0
2013-09-06 09:40:00,152.26,152.26,150.98,151.42,59850.0,122.9423,122.9423,121.9088,122.2641,59850.0
2013-09-06 09:50:00,151.4,151.5,151.18,151.3,28950.0,122.2479,122.3287,122.0703,122.1672,28950.0
2013-09-06 10:00:00,151.24,151.24,150.66,151.14,42200.0,122.1187,122.1187,121.6504,122.038,42200.0
2013-09-06 10:10:00,151.2,151.54,151.12,151.42,37050.0,122.0864,122.361,122.0218,122.2641,37050.0
2013-09-06 10:20:00,151.42,151.62,151.36,151.56,17200.0,122.2641,122.4256,122.2156,122.3771,17200.0
2013-09-06 10:30:00,151.64,151.7,151.58,151.6,8900.0,122.4417,122.4902,122.3933,122.4094,8900.0
2013-09-06 10:40:00,151.6,152.16,151.6,152.06,13850.0,122.4094,122.8616,122.4094,122.7808,13850.0
2013-09-06 10:50:00,152.12,152.32,152.02,152.28,50600.0,122.8293,122.9908,122.7485,122.9585,50600.0
2013-09-06 11:00:00,152.4,152.6,152.38,152.42,7150.0,123.0554,123.2169,123.0392,123.0715,7150.0
2013-09-06 11:10:00,152.44,152.54,152.36,152.38,10050.0,123.0877,123.1684,123.0231,123.0392,10050.0
2013-09-06 11:20:00,152.44,152.48,152.38,152.48,7300.0,123.0877,123.12,123.0392,123.12,7300.0
2013-09-06 11:30:00,152.52,152.62,152.46,152.56,17500.0,123.1523,123.233,123.1038,123.1846,17500.0
2013-09-06 11:40:00,152.56,152.62,152.48,152.5,5450.0,123.1846,123.233,123.12,123.1361,5450.0
2013-09-06 11:50:00,152.52,152.54,152.42,152.54,3250.0,123.1523,123.1684,123.0715,123.1684,3250.0
2013-09-06 12:00:00,152.52,152.58,152.48,152.52,8300.0,123.1523,123.2007,123.12,123.1523,8300.0
2013-09-06 12:10:00,152.5,152.62,152.5,152.62,42750.0,123.1361,123.233,123.1361,123.233,42750.0
2013-09-06 12:20:00,152.6,152.62,152.5,152.52,131800.0,123.2169,123.233,123.1361,123.1523,131800.0
2013-09-06 12:30:00,152.54,152.54,152.32,152.32,5900.0,123.1684,123.1684,122.9908,122.9908,5900.0
2013-09-06 12:40:00,152.32,152.34,152.24,152.32,4150.0,122.9908,123.0069,122.9262,122.9908,4150.0
2013-09-06 12:50:00,152.32,152.4,152.3,152.4,6350.0,122.9908,123.0554,122.9746,123.0554,6350.0
2013-09-06 13:00:00,152.4,152.54,152.38,152.52,15000.0,123.0554,123.1684,123.0392,123.1523,15000.0
2013-09-06 13:10:00,152.5,152.64,152.48,152.62,14750.0,123.1361,123.2492,123.12,123.233,14750.0
2013-09-06 13:20:00,152.64,152.64,152.5,152.54,7200.0,123.2492,123.2492,123.1361,123.1684,7200.0
2013-09-06 13:30:00,152.54,152.62,152.5,152.56,2750.0,123.1684,123.233,123.1361,123.1846,2750.0
2013-09-06 13:40:00,152.56,152.78,152.56,152.78,40750.0,123.1846,123.3622,123.1846,123.3622,40750.0
2013-09-06 13:50:00,152.78,152.88,152.78,152.78,28650.0,123.3622,123.4429,123.3622,123.3622,28650.0
2013-09-06 14:00:00,152.8,152.94,152.78,152.84,16800.0,123.3784,123.4914,123.3622,123.4107,16800.0
2013-09-06 14:10:00,152.84,152.86,152.72,152.74,18450.0,123.4107,123.4268,123.3138,123.3299,18450.0
2013-09-06 14:20:00,152.72,152.8,152.72,152.8,8700.0,123.3138,123.3784,123.3138,123.3784,8700.0
2013-09-06 14:30:00,152.8,152.86,152.76,152.8,5950.0,123.3784,123.4268,123.3461,123.3784,5950.0
2013-09-06 14:40:00,152.8,152.82,152.68,152.74,20200.0,123.3784,123.3945,123.2815,123.3299,20200.0
2013-09-06 14:50:00,152.76,152.82,152.6,152.64,14200.0,123.3461,123.3945,123.2169,123.2492,14200.0
2013-09-06 15:00:00,152.64,152.7,152.36,152.46,21300.0,123.2492,123.2976,123.0231,123.1038,21300.0
2013-09-06 15:10:00,152.44,152.46,152.26,152.44,50200.0,123.0877,123.1038,122.9423,123.0877,50200.0
2013-09-06 15:20:00,152.46,152.52,152.38,152.46,16950.0,123.1038,123.1523,123.0392,123.1038,16950.0
2013-09-06 15:30:00,152.46,152.46,152.2,152.34,16600.0,123.1038,123.1038,122.8939,123.0069,16600.0
2013-09-06 15:40:00,152.34,152.42,152.06,152.06,13250.0,123.0069,123.0715,122.7808,122.7808,13250.0
2013-09-06 15:50:00,152.08,152.22,151.96,152.02,28050.0,122.797,122.91,122.7001,122.7485,28050.0
2013-09-09 09:30:00,152.46,152.8,152.46,152.64,26600.0,123.1038,123.3784,123.1038,123.2492,26600.0
2013-09-09 09:40:00,152.66,152.8,152.62,152.8,23700.0,123.2653,123.3784,123.233,123.3784,23700.0
2013-09-09 09:50:00,152.82,153.0,152.82,152.92,10750.0,123.3945,123.5398,123.3945,123.4752,10750.0
2013-09-09 10:00:00,152.96,153.06,152.76,152.78,8000.0,123.5075,123.5883,123.3461,123.3622,8000.0
2013-09-09 10:10:00,152.8,152.88,152.74,152.78,8700.0,123.3784,123.4429,123.3299,123.3622,8700.0
2013-09-09 10:20:00,152.8,152.84,152.66,152.66,6850.0,123.3784,123.4107,123.2653,123.2653,6850.0
2013-09-09 10:30:00,152.66,152.8,152.66,152.76,14250.0,123.2653,123.3784,123.2653,123.3461,14250.0
2013-09-09 10:40:00,152.72,152.84,152.72,152.82,10900.0,123.3138,123.4107,123.3138,123.3945,10900.0
2013-09-09 10:50:00,152.78,152.82,152.68,152.8,22300.0,123.3622,123.3945,123.2815,123.3784,22300.0
2013-09-09 11:00:00,152.78,152.84,152.72,152.84,9050.0,123.3622,123.4107,123.3138,123.4107,9050.0
2013-09-09 11:10:00,152.84,152.9,152.72,152.76,9450.0,123.4107,123.4591,123.3138,123.3461,9450.0
2013-09-09 11:20:00,152.78,152.8,152.72,152.76,12500.0,123.3622,123.3784,123.3138,123.3461,12500.0
2013-09-09 11:30:00,152.8,152.94,152.78,152.92,14100.0,123.3784,123.4914,123.3622,123.4752,14100.0
2013-09-09 11:40:00,152.92,153.0,152.92,152.98,22450.0,123.4752,123.5398,123.4752,123.5237,22450.0
2013-09-09 11:50:00,152.98,153.02,152.9,152.94,121950.0,123.5237,123.556,123.4591,123.4914,121950.0
2013-09-09 12:00:00,152.96,153.04,152.96,153.0,17700.0,123.5075,123.5721,123.5075,123.5398,17700.0
2013-09-09 12:10:00,153.0,153.22,153.0,153.18,17950.0,123.5398,123.7175,123.5398,123.6852,17950.0
2013-09-09 12:20:00,153.18,153.2,153.14,153.2,22600.0,123.6852,123.7013,123.6529,123.7013,22600.0
2013-09-09 12:30:00,153.2,153.2,153.06,153.08,8350.0,123.7013,123.7013,123.5883,123.6044,8350.0
2013-09-09 12:40:00,153.12,153.14,153.1,153.1,6100.0,123.6367,123.6529,123.6206,123.6206,6100.0
2013-09-09 12:50:00,153.12,153.14,153.08,153.14,5400.0,123.6367,123.6529,123.6044,123.6529,5400.0
2013-09-09 13:00:00,153.14,153.2,153.1,153.12,5800.0,123.6529,123.7013,123.6206,123.6367,5800.0
2013-09-09 13:10:00,153.1,153.14,153.1,153.12,3800.0,123.6206,123.6529,123.6206,123.6367,3800.0
2013-09-09 13:20:00,153.1,153.18,153.1,153.12,3150.0,123.6206,123.6852,123.6206,123.6367,3150.0
2013-09-09 13:30:00,153.12,153.22,153.12,153.16,9450.0,123.6367,123.7175,123.6367,123.669,9450.0
2013-09-09 13:40:00,153.16,153.28,153.12,153.24,10200.0,123.669,123.7659,123.6367,123.7336,10200.0
2013-09-09 13:50:00,153.26,153.36,153.22,153.36,6850.0,123.7498,123.8305,123.7175,123.8305,6850.0
2013-09-09 14:00:00,153.38,153.46,153.36,153.4,15550.0,123.8467,123.9113,123.8305,123.8628,15550.0
2013-09-09 14:10:00,153.4,153.62,153.4,153.62,8350.0,123.8628,124.0405,123.8628,124.0405,8350.0
2013-09-09 14:20:00,153.62,153.62,153.52,153.54,19450.0,124.0405,124.0405,123.9597,123.9759,19450.0
2013-09-09 14:30:00,153.54,153.58,153.46,153.48,37800.0,123.9759,124.0082,123.9113,123.9274,37800.0
2013-09-09 14:40:00,153.48,153.54,153.46,153.5,31000.0,123.9274,123.9759,123.9113,123.9436,31000.0
2013-09-09 14:50:00,153.48,153.54,153.48,153.48,20300.0,123.9274,123.9759,123.9274,123.9274,20300.0
2013-09-09 15:00:00,153.48,153.52,153.42,153.5,32600.0,123.9274,123.9597,123.879,123.9436,32600.0
2013-09-09 15:10:00,153.5,153.6,153.48,153.56,32650.0,123.9436,124.0243,123.9274,123.992,32650.0
2013-09-09 15:20:00,153.54,153.56,153.42,153.48,38600.0,123.9759,123.992,123.879,123.9274,38600.0
2013-09-09 15:30:00,153.48,153.56,153.44,153.44,64350.0,123.9274,123.992,123.8951,123.8951,64350.0
2013-09-09 15:40:00,153.42,153.5,153.4,153.48,18200.0,123.879,123.9436,123.8628,123.9274,18200.0
2013-09-09 15:50:00,153.5,153.56,153.48,153.56,59900.0,123.9436,123.992,123.9274,123.992,59900.0
2013-09-10 09:30:00,154.48,154.52,154.16,154.24,83700.0,124.7349,124.7672,124.4765,124.5411,83700.0
2013-09-10 09:40:00,154.22,154.36,154.18,154.34,28700.0,124.5249,124.638,124.4926,124.6218,28700.0
2013-09-10 09:50:00,154.38,154.54,154.36,154.4,49400.0,124.6541,124.7833,124.638,124.6703,49400.0
2013-09-10 10:00:00,154.42,154.58,154.38,154.46,51350.0,124.6864,124.8156,124.6541,124.7187,51350.0
2013-09-10 10:10:00,154.46,154.58,154.36,154.4,21300.0,124.7187,124.8156,124.638,124.6703,21300.0
2013-09-10 10:20:00,154.4,154.58,154.4,154.56,18650.0,124.6703,124.8156,124.6703,124.7995,18650.0
2013-09-10 10:30:00,154.56,154.64,154.5,154.56,41050.0,124.7995,124.8641,124.751,124.7995,41050.0
2013-09-10 10:40:00,154.56,154.66,154.56,154.62,34700.0,124.7995,124.8802,124.7995,124.8479,34700.0
2013-09-10 10:50:00,154.62,154.68,154.58,154.58,10800.0,124.8479,124.8964,124.8156,124.8156,10800.0
2013-09-10 11:00:00,154.58,154.62,154.54,154.58,25500.0,124.8156,124.8479,124.7833,124.8156,25500.0
2013-09-10 11:10:00,154.58,154.62,154.52,154.52,26450.0,124.8156,124.8479,124.7672,124.7672,26450.0
2013-09-10 11:20:00,154.52,154.58,154.48,154.52,13200.0,124.7672,124.8156,124.7349,124.7672,13200.0
2013-09-10 11:30:00,154.52,154.54,154.4,154.4,20000.0,124.7672,124.7833,124.6703,124.6703,20000.0
2013-09-10 11:40:00,154.38,154.4,154.16,154.22,32450.0,124.6541,124.6703,124.4765,124.5249,32450.0
2013-09-10 11:50:00,154.24,154.32,154.22,154.3,17300.0,124.5411,124.6057,124.5249,124.5895,17300.0
2013-09-10 12:00:00,154.32,154.44,154.3,154.4,8950.0,124.6057,124.7026,124.5895,124.6703,8950.0
2013-09-10 12:10:00,154.4,154.42,154.36,154.4,13500.0,124.6703,124.6864,124.638,124.6703,13500.0
2013-09-10 12:20:00,154.4,154.44,154.34,154.38,16500.0,124.6703,124.7026,124.6218,124.6541,16500.0
2013-09-10 12:30:00,154.36,154.46,154.36,154.4,11300.0,124.638,124.7187,124.638,124.6703,11300.0
2013-09-10 12:40:00,154.4,154.42,154.32,154.36,6900.0,124.6703,124.6864,124.6057,124.638,6900.0
2013-09-10 12:50:00,154.36,154.5,154.32,154.5,9850.0,124.638,124.751,124.6057,124.751,9850.0
2013-09-10 13:00:00,154.52,154.52,154.4,154.42,220150.0,124.7672,124.7672,124.6703,124.6864,220150.0
2013-09-10 13:10:00,154.42,154.52,154.34,154.5,11550.0,124.6864,124.7672,124.6218,124.751,11550.0
2013-09-10 13:20:00,154.5,154.58,154.44,154.58,7400.0,124.751,124.8156,124.7026,124.8156,7400.0
2013-09-10 13:30:00,154.56,154.56,154.48,154.52,15750.0,124.7995,124.7995,124.7349,124.7672,15750.0
2013-09-10 13:40:00,154.56,154.58,154.5,154.5,4300.0,124.7995,124.8156,124.751,124.751,4300.0
2013-09-10 13:50:00,154.52,154.56,154.52,154.54,4250.0,124.7672,124.7995,124.7672,124.7833,4250.0
2013-09-10 14:00:00,154.56,154.6,154.5,154.52,16300.0,124.7995,124.8318,124.751,124.7672,16300.0
2013-09-10 14:10:00,154.5,154.56,154.46,154.48,10200.0,124.751,124.7995,124.7187,124.7349,10200.0
2013-09-10 14:20:00,154.48,154.54,154.48,154.52,8800.0,124.7349,124.7833,124.7349,124.7672,8800.0
2013-09-10 14:30:00,154.54,154.54,154.38,154.42,6550.0,124.7833,124.7833,124.6541,124.6864,6550.0
2013-09-10 14:40:00,154.44,154.5,154.44,154.48,30500.0,124.7026,124.751,124.7026,124.7349,30500.0
2013-09-10 14:50:00,154.48,154.58,154.46,154.58,12200.0,124.7349,124.8156,124.7187,124.8156,12200.0
2013-09-10 15:00:00,154.54,154.64,154.52,154.54,6300.0,124.7833,124.8641,124.7672,124.7833,6300.0
2013-09-10 15:10:00,154.54,154.58,154.48,154.58,12700.0,124.7833,124.8156,124.7349,124.8156,12700.0
2013-09-10 15:20:00,154.56,154.66,154.56,154.62,7850.0,124.7995,124.8802,124.7995,124.8479,7850.0
2013-09-10 15:30:00,154.62,154.64,154.58,154.6,7850.0,124.8479,124.8641,124.8156,124.8318,7850.0
2013-09-10 15:40:00,154.6,154.62,154.48,154.58,16450.0,124.8318,124.8479,124.7349,124.8156,16450.0
2013-09-10 15:50:00,154.6,154.72,154.52,154.72,28850.0,124.8318,124.9287,124.7672,124.9287,28850.0
2013-09-11 09:30:00,154.48,154.64,154.44,154.6,27400.0,124.7349,124.8641,124.7026,124.8318,27400.0
2013-09-11 09:40:00,154.62,154.66,154.52,154.52,8450.0,124.8479,124.8802,124.7672,124.7672,8450.0
2013-09-11 09:50:00,154.52,154.56,154.3,154.34,24600.0,124.7672,124.7995,124.5895,124.6218,24600.0
2013-09-11 10:00:00,154.34,154.52,154.32,154.4,13550.0,124.6218,124.7672,124.6057,124.6703,13550.0
2013-09-11 10:10:00,154.44,154.48,154.3,154.34,26750.0,124.7026,124.7349,124.5895,124.6218,26750.0
2013-09-11 10:20:00,154.32,154.32,154.22,154.24,8400.0,124.6057,124.6057,124.5249,124.5411,8400.0
2013-09-11 10:30:00,154.22,154.4,154.22,154.34,9950.0,124.5249,124.6703,124.5249,124.6218,9950.0
2013-09-11 10:40:00,154.32,154.38,154.28,154.3,4650.0,124.6057,124.6541,124.5734,124.5895,4650.0
2013-09-11 10:50:00,154.32,154.42,154.3,154.42,5300.0,124.6057,124.6864,124.5895,124.6864,5300.0
2013-09-11 11:00:00,154.44,154.54,154.42,154.52,36850.0,124.7026,124.7833,124.6864,124.7672,36850.0
2013-09-11 11:10:00,154.54,154.62,154.52,154.54,5800.0,124.7833,124.8479,124.7672,124.7833,5800.0
2013-09-11 11:20:00,154.54,154.6,154.54,154.58,6050.0,124.7833,124.8318,124.7833,124.8156,6050.0
2013-09-11 11:30:00,154.58,154.94,154.58,154.84,9450.0,124.8156,125.1063,124.8156,125.0256,9450.0
2013-09-11 11:40:00,154.86,154.86,154.82,154.86,3450.0,125.0417,125.0417,125.0094,125.0417,3450.0
2013-09-11 11:50:00,154.84,154.86,154.8,154.86,3400.0,125.0256,125.0417,124.9933,125.0417,3400.0
2013-09-11 12:00:00,154.82,154.82,154.76,154.82,4050.0,125.0094,125.0094,124.961,125.0094,4050.0
2013-09-11 12:10:00,154.8,154.9,154.8,154.9,3850.0,124.9933,125.074,124.9933,125.074,3850.0
2013-09-11 12:20:00,154.88,154.88,154.82,154.88,3600.0,125.0578,125.0578,125.0094,125.0578,3600.0
2013-09-11 12:30:00,154.94,154.98,154.86,154.9,9300.0,125.1063,125.1386,125.0417,125.074,9300.0
2013-09-11 12:40:00,154.9,154.94,154.86,154.9,12800.0,125.074,125.1063,125.0417,125.074,12800.0
2013-09-11 12:50:00,154.88,154.96,154.88,154.96,2600.0,125.0578,125.1224,125.0578,125.1224,2600.0
2013-09-11 13:00:00,154.92,154.94,154.88,154.9,28050.0,125.0901,125.1063,125.0578,125.074,28050.0
2013-09-11 13:10:00,154.9,154.94,154.88,154.92,11600.0,125.074,125.1063,125.0578,125.0901,11600.0
2013-09-11 13:20:00,154.92,154.96,154.88,154.96,11200.0,125.0901,125.1224,125.0578,125.1224,11200.0
2013-09-11 13:30:00,154.96,155.1,154.96,155.04,15100.0,125.1224,125.2355,125.1224,125.187,15100.0
2013-09-11 13:40:00,155.04,155.1,155.04,155.08,5700.0,125.187,125.2355,125.187,125.2193,5700.0
2013-09-11 13:50:00,155.1,155.1,155.02,155.04,8900.0,125.2355,125.2355,125.1709,125.187,8900.0
2013-09-11 14:00:00,155.06,155.1,155.04,155.1,4300.0,125.2032,125.2355,125.187,125.2355,4300.0
2013-09-11 14:10:00,155.1,155.12,154.98,155.0,156250.0,125.2355,125.2516,125.1386,125.1547,156250.0
2013-09-11 14:20:00,154.96,155.02,154.94,155.0,7150.0,125.1224,125.1709,125.1063,125.1547,7150.0
2013-09-11 14:30:00,155.02,155.04,155.0,155.02,1900.0,125.1709,125.187,125.1547,125.1709,1900.0
2013-09-11 14:40:00,155.0,155.04,154.98,155.02,5150.0,125.1547,125.187,125.1386,125.1709,5150.0
2013-09-11 14:50:00,155.0,155.0,154.9,154.94,18850.0,125.1547,125.1547,125.074,125.1063,18850.0
2013-09-11 15:00:00,154.92,154.98,154.9,154.9,4600.0,125.0901,125.1386,125.074,125.074,4600.0
2013-09-11 15:10:00,154.92,154.94,154.86,154.88,4200.0,125.0901,125.1063,125.0417,125.0578,4200.0
2013-09-11 15:20:00,154.86,154.92,154.86,154.86,8450.0,125.0417,125.0901,125.0417,125.0417,8450.0
2013-09-11 15:30:00,154.82,154.9,154.82,154.9,4750.0,125.0094,125.074,125.0094,125.074,4750.0
2013-09-11 15:40:00,154.92,154.96,154.88,154.88,8050.0,125.0901,125.1224,125.0578,125.0578,8050.0
2013-09-11 15:50:00,154.9,155.18,154.88,155.18,20050.0,125.074,125.3001,125.0578,125.3001,20050.0
2013-09-12 09:30:00,155.14,155.22,154.96,154.96,33450.0,125.2678,125.3324,125.1224,125.1224,33450.0
2013-09-12 09:40:00,154.98,155.06,154.9,155.06,8500.0,125.1386,125.2032,125.074,125.2032,8500.0
2013-09-12 09:50:00,155.08,155.16,155.02,155.16,6700.0,125.2193,125.2839,125.1709,125.2839,6700.0
2013-09-12 10:00:00,155.14,155.22,155.1,155.2,7300.0,125.2678,125.3324,125.2355,125.3162,7300.0
2013-09-12 10:10:00,155.18,155.18,155.08,155.12,5450.0,125.3001,125.3001,125.2193,125.2516,5450.0
2013-09-12 10:20:00,155.12,155.26,155.1,155.26,19150.0,125.2516,125.3647,125.2355,125.3647,19150.0
2013-09-12 10:30:00,155.28,155.34,155.24,155.28,10500.0,125.3808,125.4293,125.3485,125.3808,10500.0
2013-09-12 10:40:00,155.32,155.34,155.24,155.24,7550.0,125.4131,125.4293,125.3485,125.3485,7550.0
2013-09-12 10:50:00,155.22,155.26,155.16,155.16,5700.0,125.3324,125.3647,125.2839,125.2839,5700.0
2013-09-12 11:00:00,155.14,155.24,155.1,155.1,18400.0,125.2678,125.3485,125.2355,125.2355,18400.0
2013-09-12 11:10:00,155.06,155.08,154.92,154.98,7350.0,125.2032,125.2193,125.0901,125.1386,7350.0
2013-09-12 11:20:00,154.96,155.08,154.96,155.04,7850.0,125.1224,125.2193,125.1224,125.187,7850.0
2013-09-12 11:30:00,155.06,155.1,154.8,154.84,10850.0,125.2032,125.2355,124.9933,125.0256,10850.0
2013-09-12 11:40:00,154.82,154.92,154.82,154.92,8500.0,125.0094,125.0901,125.0094,125.0901,8500.0
2013-09-12 11:50:00,154.9,154.98,154.82,154.9,33750.0,125.074,125.1386,125.0094,125.074,33750.0
2013-09-12 12:00:00,154.9,154.9,154.8,154.82,14300.0,125.074,125.074,124.9933,125.0094,14300.0
2013-09-12 12:10:00,154.82,154.82,154.68,154.72,19150.0,125.0094,125.0094,124.8964,124.9287,19150.0
2013-09-12 12:20:00,154.72,154.72,154.58,154.7,11500.0,124.9287,124.9287,124.8156,124.9125,11500.0
2013-09-12 12:30:00,154.72,154.82,154.68,154.8,1900.0,124.9287,125.0094,124.8964,124.9933,1900.0
2013-09-12 12:40:00,154.78,154.82,154.78,154.8,1450.0,124.9771,125.0094,124.9771,124.9933,1450.0
2013-09-12 12:50:00,154.78,154.84,154.76,154.84,2300.0,124.9771,125.0256,124.961,125.0256,2300.0
2013-09-12 13:00:00,154.84,154.92,154.82,154.92,1500.0,125.0256,125.0901,125.0094,125.0901,1500.0
2013-09-12 13:10:00,154.92,155.04,154.92,155.04,8900.0,125.0901,125.187,125.0901,125.187,8900.0
2013-09-12 13:20:00,155.06,155.1,155.02,155.06,229000.0,125.2032,125.2355,125.1709,125.2032,229000.0
2013-09-12 13:30:00,155.04,155.06,154.96,155.06,3000.0,125.187,125.2032,125.1224,125.2032,3000.0
2013-09-12 13:40:00,155.06,155.08,154.98,155.02,1950.0,125.2032,125.2193,125.1386,125.1709,1950.0
2013-09-12 13:50:00,155.0,155.04,154.98,154.98,1950.0,125.1547,125.187,125.1386,125.1386,1950.0
2013-09-12 14:00:00,154.98,155.04,154.96,155.04,4050.0,125.1386,125.187,125.1224,125.187,4050.0
2013-09-12 14:10:00,155.04,155.04,154.92,154.96,10600.0,125.187,125.187,125.0901,125.1224,10600.0
2013-09-12 14:20:00,154.96,155.0,154.92,154.96,8450.0,125.1224,125.1547,125.0901,125.1224,8450.0
2013-09-12 14:30:00,154.96,154.96,154.8,154.8,4600.0,125.1224,125.1224,124.9933,124.9933,4600.0
2013-09-12 14:40:00,154.8,154.94,154.8,154.94,5250.0,124.9933,125.1063,124.9933,125.1063,5250.0
2013-09-12 14:50:00,154.94,155.04,154.92,155.0,21400.0,125.1063,125.187,125.0901,125.1547,21400.0
2013-09-12 15:00:00,155.0,155.0,154.8,154.82,4800.0,125.1547,125.1547,124.9933,125.0094,4800.0
2013-09-12 15:10:00,154.84,154.84,154.68,154.74,5000.0,125.0256,125.0256,124.8964,124.9448,5000.0
2013-09-12 15:20:00,154.76,154.82,154.72,154.8,18250.0,124.961,125.0094,124.9287,124.9933,18250.0
2013-09-12 15:30:00,154.8,154.82,154.74,154.82,8700.0,124.9933,125.0094,124.9448,125.0094,8700.0
2013-09-12 15:40:00,154.82,154.82,154.64,154.66,6050.0,125.0094,125.0094,124.8641,124.8802,6050.0
2013-09-12 15:50:00,154.64,154.78,154.56,154.78,22350.0,124.8641,124.9771,124.7995,124.9771,22350.0
2013-09-13 09:30:00,154.96,155.06,154.86,155.02,41950.0,125.1224,125.2032,125.0417,125.1709,41950.0
2013-09-13 09:40:00,155.04,155.04,154.92,154.98,35350.0,125.187,125.187,125.0901,125.1386,35350.0
2013-09-13 09:50:00,155.04,155.26,154.96,155.08,59550.0,125.187,125.3647,125.1224,125.2193,59550.0
2013-09-13 10:00:00,155.08,155.08,154.78,154.82,21450.0,125.2193,125.2193,124.9771,125.0094,21450.0
2013-09-13 10:10:00,154.78,154.82,154.66,154.68,13100.0,124.9771,125.0094,124.8802,124.8964,13100.0
2013-09-13 10:20:00,154.68,154.78,154.6,154.68,17250.0,124.8964,124.9771,124.8318,124.8964,17250.0
2013-09-13 10:30:00,154.68,154.84,154.68,154.84,7050.0,124.8964,125.0256,124.8964,125.0256,7050.0
2013-09-13 10:40:00,154.86,154.96,154.86,154.88,22700.0,125.0417,125.1224,125.0417,125.0578,22700.0
2013-09-13 10:50:00,154.88,155.02,154.88,154.96,10100.0,125.0578,125.1709,125.0578,125.1224,10100.0
2013-09-13 11:00:00,154.94,154.96,154.9,154.94,8850.0,125.1063,125.1224,125.074,125.1063,8850.0
2013-09-13 11:10:00,154.94,155.02,154.92,155.02,5150.0,125.1063,125.1709,125.0901,125.1709,5150.0
2013-09-13 11:20:00,155.0,155.16,155.0,155.08,11800.0,125.1547,125.2839,125.1547,125.2193,11800.0
2013-09-13 11:30:00,155.1,155.12,155.04,155.1,6650.0,125.2355,125.2516,125.187,125.2355,6650.0
2013-09-13 11:40:00,155.08,155.1,155.04,155.08,4300.0,125.2193,125.2355,125.187,125.2193,4300.0
2013-09-13 11:50:00,155.08,155.1,155.06,155.1,7200.0,125.2193,125.2355,125.2032,125.2355,7200.0
2013-09-13 12:00:00,155.1,155.14,155.06,155.08,7400.0,125.2355,125.2678,125.2032,125.2193,7400.0
2013-09-13 12:10:00,155.08,155.12,155.06,155.1,13400.0,125.2193,125.2516,125.2032,125.2355,13400.0
2013-09-13 12:20:00,155.1,155.2,155.1,155.14,10050.0,125.2355,125.3162,125.2355,125.2678,10050.0
2013-09-13 12:30:00,155.12,155.12,155.02,155.02,3450.0,125.2516,125.2516,125.1709,125.1709,3450.0
2013-09-13 12:40:00,155.02,155.06,154.98,155.04,9800.0,125.1709,125.2032,125.1386,125.187,9800.0
2013-09-13 12:50:00,155.06,155.08,155.0,155.0,5150.0,125.2032,125.2193,125.1547,125.1547,5150.0
2013-09-13 13:00:00,155.02,155.12,155.02,155.1,7250.0,125.1709,125.2516,125.1709,125.2355,7250.0
2013-09-13 13:10:00,155.1,155.12,155.06,155.06,4650.0,125.2355,125.2516,125.2032,125.2032,4650.0
2013-09-13 13:20:00,155.08,155.14,155.06,155.12,7350.0,125.2193,125.2678,125.2032,125.2516,7350.0
2013-09-13 13:30:00,155.1,155.14,155.04,155.06,7350.0,125.2355,125.2678,125.187,125.2032,7350.0
2013-09-13 13:40:00,155.08,155.12,155.08,155.08,2150.0,125.2193,125.2516,125.2193,125.2193,2150.0
2013-09-13 13:50:00,155.12,155.14,155.1,155.12,4400.0,125.2516,125.2678,125.2355,125.2516,4400.0
2013-09-13 14:00:00,155.12,155.22,155.12,155.18,10100.0,125.2516,125.3324,125.2516,125.3001,10100.0
2013-09-13 14:10:00,155.18,155.2,155.12,155.12,13250.0,125.3001,125.3162,125.2516,125.2516,13250.0
2013-09-13 14:20:00,155.1,155.14,155.1,155.14,10500.0,125.2355,125.2678,125.2355,125.2678,10500.0
2013-09-13 14:30:00,155.12,155.12,155.08,155.1,10550.0,125.2516,125.2516,125.2193,125.2355,10550.0
2013-09-13 14:40:00,155.08,155.1,155.06,155.08,8350.0,125.2193,125.2355,125.2032,125.2193,8350.0
2013-09-13 14:50:00,155.1,155.12,155.08,155.1,6350.0,125.2355,125.2516,125.2193,125.2355,6350.0
2013-09-13 15:00:00,155.1,155.12,155.02,155.02,9450.0,125.2355,125.2516,125.1709,125.1709,9450.0
2013-09-13 15:10:00,155.02,155.12,155.02,155.08,4550.0,125.1709,125.2516,125.1709,125.2193,4550.0
2013-09-13 15:20:00,155.1,155.1,155.06,155.08,10800.0,125.2355,125.2355,125.2032,125.2193,10800.0
2013-09-13 15:30:00,155.08,155.1,155.06,155.08,5950.0,125.2193,125.2355,125.2032,125.2193,5950.0
2013-09-13 15:40:00,155.08,155.08,155.02,155.02,10900.0,125.2193,125.2193,125.1709,125.1709,10900.0
2013-09-13 15:50:00,155.0,155.18,154.94,155.14,45900.0,125.1547,125.3001,125.1063,125.2678,45900.0
2013-09-16 09:30:00,156.82,156.88,156.48,156.48,51800.0,126.6243,126.6727,126.3498,126.3498,51800.0
2013-09-16 09:40:00,156.48,156.5,156.32,156.46,20850.0,126.3498,126.3659,126.2206,126.3336,20850.0
2013-09-16 09:50:00,156.46,156.48,156.28,156.36,18800.0,126.3336,126.3498,126.1883,126.2529,18800.0
2013-09-16 10:00:00,156.36,156.4,156.12,156.26,26250.0,126.2529,126.2852,126.0591,126.1721,26250.0
2013-09-16 10:10:00,156.26,156.46,156.26,156.42,15600.0,126.1721,126.3336,126.1721,126.3013,15600.0
2013-09-16 10:20:00,156.42,156.5,156.4,156.42,16850.0,126.3013,126.3659,126.2852,126.3013,16850.0
2013-09-16 10:30:00,156.4,156.54,156.38,156.44,18000.0,126.2852,126.3982,126.269,126.3175,18000.0
2013-09-16 10:40:00,156.44,156.48,156.36,156.42,25800.0,126.3175,126.3498,126.2529,126.3013,25800.0
2013-09-16 10:50:00,156.4,156.48,156.32,156.32,75500.0,126.2852,126.3498,126.2206,126.2206,75500.0
2013-09-16 11:00:00,156.36,156.4,156.3,156.38,46100.0,126.2529,126.2852,126.2044,126.269,46100.0
2013-09-16 11:10:00,156.38,156.46,156.38,156.44,4900.0,126.269,126.3336,126.269,126.3175,4900.0
2013-09-16 11:20:00,156.44,156.54,156.44,156.52,8200.0,126.3175,126.3982,126.3175,126.3821,8200.0
2013-09-16 11:30:00,156.52,156.54,156.48,156.52,10150.0,126.3821,126.3982,126.3498,126.3821,10150.0
2013-09-16 11:40:00,156.52,156.62,156.52,156.56,15100.0,126.3821,126.4628,126.3821,126.4144,15100.0
2013-09-16 11:50:00,156.58,156.6,156.52,156.58,31750.0,126.4305,126.4467,126.3821,126.4305,31750.0
2013-09-16 12:00:00,156.58,156.62,156.56,156.58,8200.0,126.4305,126.4628,126.4144,126.4305,8200.0
2013-09-16 12:10:00,156.58,156.72,156.58,156.7,5300.0,126.4305,126.5436,126.4305,126.5274,5300.0
2013-09-16 12:20:00,156.7,156.72,156.64,156.68,4200.0,126.5274,126.5436,126.479,126.5113,4200.0
2013-09-16 12:30:00,156.64,156.64,156.56,156.58,9600.0,126.479,126.479,126.4144,126.4305,9600.0
2013-09-16 12:40:00,156.6,156.6,156.54,156.56,5950.0,126.4467,126.4467,126.3982,126.4144,5950.0
2013-09-16 12:50:00,156.56,156.58,156.44,156.44,3000.0,126.4144,126.4305,126.3175,126.3175,3000.0
2013-09-16 13:00:00,156.4,156.48,156.38,156.38,3350.0,126.2852,126.3498,126.269,126.269,3350.0
2013-09-16 13:10:00,156.38,156.46,156.38,156.4,3750.0,126.269,126.3336,126.269,126.2852,3750.0
2013-09-16 13:20:00,156.38,156.44,156.36,156.44,3200.0,126.269,126.3175,126.2529,126.3175,3200.0
2013-09-16 13:30:00,156.4,156.42,156.32,156.34,1550.0,126.2852,126.3013,126.2206,126.2367,1550.0
2013-09-16 13:40:00,156.34,156.34,155.98,156.12,26900.0,126.2367,126.2367,125.946,126.0591,26900.0
2013-09-16 13:50:00,156.12,156.24,156.12,156.22,29250.0,126.0591,126.156,126.0591,126.1398,29250.0
2013-09-16 14:00:00,156.24,156.26,156.16,156.16,5450.0,126.156,126.1721,126.0914,126.0914,5450.0
2013-09-16 14:10:00,156.12,156.24,156.1,156.22,10300.0,126.0591,126.156,126.0429,126.1398,10300.0
2013-09-16 14:20:00,156.22,156.22,156.08,156.12,13600.0,126.1398,126.1398,126.0268,126.0591,13600.0
2013-09-16 14:30:00,156.06,156.12,155.88,155.94,13550.0,126.0106,126.0591,125.8653,125.9137,13550.0
2013-09-16 14:40:00,155.9,156.06,155.9,156.04,7050.0,125.8814,126.0106,125.8814,125.9945,7050.0
2013-09-16 14:50:00,156.04,156.08,155.96,155.96,20050.0,125.9945,126.0268,125.9299,125.9299,20050.0
2013-09-16 15:00:00,155.94,156.12,155.94,156.1,12100.0,125.9137,126.0591,125.9137,126.0429,12100.0
2013-09-16 15:10:00,156.16,156.18,156.1,156.12,5450.0,126.0914,126.1075,126.0429,126.0591,5450.0
2013-09-16 15:20:00,156.16,156.16,155.96,155.96,6350.0,126.0914,126.0914,125.9299,125.9299,6350.0
2013-09-16 15:30:00,156.0,156.02,155.82,155.9,16650.0,125.9622,125.9783,125.8169,125.8814,16650.0
2013-09-16 15:40:00,155.9,155.98,155.78,155.86,18550.0,125.8814,125.946,125.7846,125.8492,18550.0
2013-09-16 15:50:00,155.88,156.06,155.88,156.02,30050.0,125.8653,126.0106,125.8653,125.9783,30050.0
2013-09-17 09:30:00,156.16,156.36,156.16,156.34,20250.0,126.0914,126.2529,126.0914,126.2367,20250.0
2013-09-17 09:40:00,156.34,156.42,156.34,156.4,20350.0,126.2367,126.3013,126.2367,126.2852,20350.0
2013-09-17 09:50:00,156.42,156.52,156.42,156.44,13100.0,126.3013,126.3821,126.3013,126.3175,13100.0
2013-09-17 10:00:00,156.44,156.56,156.42,156.54,12450.0,126.3175,126.4144,126.3013,126.3982,12450.0
2013-09-17 10:10:00,156.54,156.6,156.48,156.6,16650.0,126.3982,126.4467,126.3498,126.4467,16650.0
2013-09-17 10:20:00,156.6,156.62,156.54,156.56,10350.0,126.4467,126.4628,126.3982,126.4144,10350.0
2013-09-17 10:30:00,156.58,156.66,156.56,156.58,10150.0,126.4305,126.4951,126.4144,126.4305,10150.0
2013-09-17 10:40:00,156.56,156.58,156.5,156.52,8800.0,126.4144,126.4305,126.3659,126.3821,8800.0
2013-09-17 10:50:00,156.54,156.56,156.5,156.54,41200.0,126.3982,126.4144,126.3659,126.3982,41200.0
2013-09-17 11:00:00,156.54,156.62,156.54,156.6,6900.0,126.3982,126.4628,126.3982,126.4467,6900.0
2013-09-17 11:10:00,156.56,156.58,156.5,156.54,6850.0,126.4144,126.4305,126.3659,126.3982,6850.0
2013-09-17 11:20:00,156.6,156.6,156.54,156.58,76700.0,126.4467,126.4467,126.3982,126.4305,76700.0
2013-09-17 11:30:00,156.6,156.6,156.5,156.52,79050.0,126.4467,126.4467,126.3659,126.3821,79050.0
2013-09-17 11:40:00,156.52,156.54,156.46,156.5,182350.0,126.3821,126.3982,126.3336,126.3659,182350.0
2013-09-17 11:50:00,156.5,156.54,156.46,156.52,133950.0,126.3659,126.3982,126.3336,126.3821,133950.0
2013-09-17 12:00:00,156.52,156.56,156.5,156.5,141500.0,126.3821,126.4144,126.3659,126.3659,141500.0
2013-09-17 12:10:00,156.48,156.54,156.46,156.54,540550.0,126.3498,126.3982,126.3336,126.3982,540550.0
2013-09-17 12:20:00,156.54,156.58,156.52,156.58,13850.0,126.3982,126.4305,126.3821,126.4305,13850.0
2013-09-17 12:30:00,156.56,156.56,156.5,156.5,8450.0,126.4144,126.4144,126.3659,126.3659,8450.0
2013-09-17 12:40:00,156.5,156.58,156.5,156.54,118900.0,126.3659,126.4305,126.3659,126.3982,118900.0
2013-09-17 12:50:00,156.56,156.66,156.54,156.66,70450.0,126.4144,126.4951,126.3982,126.4951,70450.0
2013-09-17 13:00:00,156.66,156.72,156.64,156.66,2700.0,126.4951,126.5436,126.479,126.4951,2700.0
2013-09-17 13:10:00,156.64,156.64,156.6,156.6,5050.0,126.479,126.479,126.4467,126.4467,5050.0
2013-09-17 13:20:00,156.58,156.66,156.58,156.6,1350.0,126.4305,126.4951,126.4305,126.4467,1350.0
2013-09-17 13:30:00,156.62,156.66,156.6,156.6,3450.0,126.4628,126.4951,126.4467,126.4467,3450.0
2013-09-17 13:40:00,156.62,156.64,156.62,156.62,2450.0,126.4628,126.479,126.4628,126.4628,2450.0
2013-09-17 13:50:00,156.62,156.7,156.62,156.66,6000.0,126.4628,126.5274,126.4628,126.4951,6000.0
2013-09-17 14:00:00,156.66,156.72,156.66,156.68,5300.0,126.4951,126.5436,126.4951,126.5113,5300.0
2013-09-17 14:10:00,156.68,156.72,156.64,156.66,1200.0,126.5113,126.5436,126.479,126.4951,1200.0
2013-09-17 14:20:00,156.66,156.68,156.6,156.66,5950.0,126.4951,126.5113,126.4467,126.4951,5950.0
2013-09-17 14:30:00,156.66,156.72,156.62,156.7,3650.0,126.4951,126.5436,126.4628,126.5274,3650.0
2013-09-17 14:40:00,156.7,156.72,156.68,156.7,10500.0,126.5274,126.5436,126.5113,126.5274,10500.0
2013-09-17 14:50:00,156.68,156.7,156.66,156.68,12250.0,126.5113,126.5274,126.4951,126.5113,12250.0
2013-09-17 15:00:00,156.66,156.7,156.64,156.66,7200.0,126.4951,126.5274,126.479,126.4951,7200.0
2013-09-17 15:10:00,156.7,156.7,156.64,156.66,9250.0,126.5274,126.5274,126.479,126.4951,9250.0
2013-09-17 15:20:00,156.68,156.7,156.64,156.66,11800.0,126.5113,126.5274,126.479,126.4951,11800.0
2013-09-17 15:30:00,156.66,156.66,156.54,156.58,17650.0,126.4951,126.4951,126.3982,126.4305,17650.0
2013-09-17 15:40:00,156.6,156.68,156.56,156.66,19650.0,126.4467,126.5113,126.4144,126.4951,19650.0
2013-09-17 15:50:00,156.66,156.7,156.58,156.68,16350.0,126.4951,126.5274,126.4305,126.5113,16350.0
2013-09-18 09:30:00,156.68,156.74,156.6,156.68,31300.0,126.5113,126.5597,126.4467,126.5113,31300.0
2013-09-18 09:40:00,156.7,156.74,156.6,156.74,14450.0,126.5274,126.5597,126.4467,126.5597,14450.0
2013-09-18 09:50:00,156.72,156.76,156.64,156.66,16600.0,126.5436,126.5759,126.479,126.4951,16600.0
2013-09-18 10:00:00,156.68,156.8,156.62,156.76,7300.0,126.5113,126.6082,126.4628,126.5759,7300.0
2013-09-18 10:10:00,156.74,156.76,156.64,156.66,8950.0,126.5597,126.5759,126.479,126.4951,8950.0
2013-09-18 10:20:00,156.66,156.66,156.46,156.5,10850.0,126.4951,126.4951,126.3336,126.3659,10850.0
2013-09-18 10:30:00,156.5,156.52,156.4,156.52,6700.0,126.3659,126.3821,126.2852,126.3821,6700.0
2013-09-18 10:40:00,156.5,156.52,156.4,156.4,12050.0,126.3659,126.3821,126.2852,126.2852,12050.0
2013-09-18 10:50:00,156.42,156.5,156.42,156.5,5900.0,126.3013,126.3659,126.3013,126.3659,5900.0
2013-09-18 11:00:00,156.5,156.54,156.5,156.5,5700.0,126.3659,126.3982,126.3659,126.3659,5700.0
2013-09-18 11:10:00,156.5,156.5,156.44,156.44,1750.0,126.3659,126.3659,126.3175,126.3175,1750.0
2013-09-18 11:20:00,156.44,156.48,156.44,156.48,38450.0,126.3175,126.3498,126.3175,126.3498,38450.0
2013-09-18 11:30:00,156.48,156.5,156.44,156.44,1350.0,126.3498,126.3659,126.3175,126.3175,1350.0
2013-09-18 11:40:00,156.42,156.42,156.34,156.4,78550.0,126.3013,126.3013,126.2367,126.2852,78550.0
2013-09-18 11:50:00,156.38,156.42,156.34,156.34,25650.0,126.269,126.3013,126.2367,126.2367,25650.0
2013-09-18 12:00:00,156.34,156.38,156.3,156.36,8350.0,126.2367,126.269,126.2044,126.2529,8350.0
2013-09-18 12:10:00,156.34,156.36,156.3,156.32,5350.0,126.2367,126.2529,126.2044,126.2206,5350.0
2013-09-18 12:20:00,156.28,156.34,156.28,156.3,10300.0,126.1883,126.2367,126.1883,126.2044,10300.0
2013-09-18 12:30:00,156.3,156.32,156.28,156.32,10750.0,126.2044,126.2206,126.1883,126.2206,10750.0
2013-09-18 12:40:00,156.32,156.4,156.32,156.36,3100.0,126.2206,126.2852,126.2206,126.2529,3100.0
2013-09-18 12:50:00,156.38,156.46,156.38,156.42,1750.0,126.269,126.3336,126.269,126.3013,1750.0
2013-09-18 13:00:00,156.44,156.46,156.42,156.42,3950.0,126.3175,126.3336,126.3013,126.3013,3950.0
2013-09-18 13:10:00,156.42,156.54,156.42,156.52,6400.0,126.3013,126.3982,126.3013,126.3821,6400.0
2013-09-18 13:20:00,156.52,156.62,156.5,156.58,9650.0,126.3821,126.4628,126.3659,126.4305,9650.0
2013-09-18 13:30:00,156.58,156.6,156.5,156.5,6950.0,126.4305,126.4467,126.3659,126.3659,6950.0
2013-09-18 13:40:00,156.48,156.52,156.48,156.52,7850.0,126.3498,126.3821,126.3498,126.3821,7850.0
2013-09-18 13:50:00,156.52,156.58,156.46,156.48,13650.0,126.3821,126.4305,126.3336,126.3498,13650.0
2013-09-18 14:00:00,156.5,157.96,156.48,157.78,172450.0,126.3659,127.5448,126.3498,127.3995,172450.0
2013-09-18 14:10:00,157.76,158.26,157.76,158.0,67900.0,127.3833,127.787,127.3833,127.5771,67900.0
2013-09-18 14:20:00,158.04,158.42,157.98,158.1,40100.0,127.6094,127.9162,127.5609,127.6578,40100.0
2013-09-18 14:30:00,158.12,158.2,157.98,158.18,31700.0,127.674,127.7386,127.5609,127.7224,31700.0
2013-09-18 14:40:00,158.18,158.5,158.12,158.48,31200.0,127.7224,127.9808,127.674,127.9647,31200.0
2013-09-18 14:50:00,158.46,158.92,158.42,158.92,37650.0,127.9485,128.3199,127.9162,128.3199,37650.0
2013-09-18 15:00:00,158.92,158.96,158.74,158.76,23150.0,128.3199,128.3522,128.1746,128.1908,23150.0
2013-09-18 15:10:00,158.78,158.78,158.5,158.52,20000.0,128.2069,128.2069,127.9808,127.997,20000.0
2013-09-18 15:20:00,158.52,158.6,158.4,158.44,34350.0,127.997,128.0616,127.9001,127.9324,34350.0
2013-09-18 15:30:00,158.46,158.64,158.42,158.62,47100.0,127.9485,128.0939,127.9162,128.0777,47100.0
2013-09-18 15:40:00,158.64,158.66,158.54,158.54,77300.0,128.0939,128.11,128.0131,128.0131,77300.0
2013-09-18 15:50:00,158.54,158.58,158.38,158.56,30150.0,128.0131,128.0454,127.8839,128.0293,30150.0
2013-09-19 09:30:00,158.96,159.04,158.8,158.82,119950.0,128.3522,128.4168,128.2231,128.2392,119950.0
2013-09-19 09:40:00,158.8,158.8,158.64,158.7,40100.0,128.2231,128.2231,128.0939,128.1423,40100.0
2013-09-19 09:50:00,158.68,158.9,158.56,158.9,25300.0,128.1262,128.3038,128.0293,128.3038,25300.0
2013-09-19 10:00:00,158.8,158.94,158.6,158.66,63650.0,128.2231,128.3361,128.0616,128.11,63650.0
2013-09-19 10:10:00,158.64,158.74,158.52,158.56,34650.0,128.0939,128.1746,127.997,128.0293,34650.0
2013-09-19 10:20:00,158.54,158.78,158.54,158.7,34650.0,128.0131,128.2069,128.0131,128.1423,34650.0
2013-09-19 10:30:00,158.7,158.74,158.54,158.66,30950.0,128.1423,128.1746,128.0131,128.11,30950.0
2013-09-19 10:40:00,158.66,158.74,158.62,158.66,34650.0,128.11,128.1746,128.0777,128.11,34650.0
2013-09-19 10:50:00,158.66,158.7,158.6,158.68,23650.0,128.11,128.1423,128.0616,128.1262,23650.0
2013-09-19 11:00:00,158.68,158.68,158.52,158.54,24100.0,128.1262,128.1262,127.997,128.0131,24100.0
2013-09-19 11:10:00,158.54,158.64,158.48,158.64,30000.0,128.0131,128.0939,127.9647,128.0939,30000.0
2013-09-19 11:20:00,158.64,158.64,158.52,158.54,29400.0,128.0939,128.0939,127.997,128.0131,29400.0
2013-09-19 11:30:00,158.56,158.56,158.3,158.42,36550.0,128.0293,128.0293,127.8193,127.9162,36550.0
2013-09-19 11:40:00,158.42,158.48,158.4,158.42,29850.0,127.9162,127.9647,127.9001,127.9162,29850.0
2013-09-19 11:50:00,158.4,158.44,158.36,158.4,31100.0,127.9001,127.9324,127.8678,127.9001,31100.0
2013-09-19 12:00:00,158.42,158.6,158.4,158.6,44950.0,127.9162,128.0616,127.9001,128.0616,44950.0
2013-09-19 12:10:00,158.6,158.62,158.48,158.48,111400.0,128.0616,128.0777,127.9647,127.9647,111400.0
2013-09-19 12:20:00,158.5,158.56,158.5,158.56,31250.0,127.9808,128.0293,127.9808,128.0293,31250.0
2013-09-19 12:30:00,158.54,158.54,158.46,158.48,32100.0,128.0131,128.0131,127.9485,127.9647,32100.0
2013-09-19 12:40:00,158.48,158.5,158.44,158.44,13750.0,127.9647,127.9808,127.9324,127.9324,13750.0
2013-09-19 12:50:00,158.44,158.44,158.36,158.36,22650.0,127.9324,127.9324,127.8678,127.8678,22650.0
2013-09-19 13:00:00,158.36,158.44,158.2,158.2,22250.0,127.8678,127.9324,127.7386,127.7386,22250.0
2013-09-19 13:10:00,158.2,158.38,158.2,158.36,13150.0,127.7386,127.8839,127.7386,127.8678,13150.0
2013-09-19 13:20:00,158.36,158.38,158.34,158.34,14600.0,127.8678,127.8839,127.8516,127.8516,14600.0
2013-09-19 13:30:00,158.34,158.34,158.24,158.3,21300.0,127.8516,127.8516,127.7709,127.8193,21300.0
2013-09-19 13:40:00,158.34,158.36,158.24,158.26,21300.0,127.8516,127.8678,127.7709,127.787,21300.0
2013-09-19 13:50:00,158.26,158.28,158.12,158.16,16500.0,127.787,127.8032,127.674,127.7063,16500.0
2013-09-19 14:00:00,158.16,158.24,158.14,158.22,19750.0,127.7063,127.7709,127.6901,127.7547,19750.0
2013-09-19 14:10:00,158.24,158.4,158.24,158.4,17500.0,127.7709,127.9001,127.7709,127.9001,17500.0
2013-09-19 14:20:00,158.38,158.38,158.26,158.26,18950.0,127.8839,127.8839,127.787,127.787,18950.0
2013-09-19 14:30:00,158.24,158.26,158.2,158.24,16600.0,127.7709,127.787,127.7386,127.7709,16600.0
2013-09-19 14:40:00,158.26,158.3,158.22,158.3,16650.0,127.787,127.8193,127.7547,127.8193,16650.0
2013-09-19 14:50:00,158.28,158.34,158.26,158.32,14400.0,127.8032,127.8516,127.787,127.8355,14400.0
2013-09-19 15:00:00,158.34,158.44,158.34,158.4,21600.0,127.8516,127.9324,127.8516,127.9001,21600.0
2013-09-19 15:10:00,158.38,158.42,158.36,158.42,17600.0,127.8839,127.9162,127.8678,127.9162,17600.0
2013-09-19 15:20:00,158.4,158.5,158.38,158.44,24650.0,127.9001,127.9808,127.8839,127.9324,24650.0
2013-09-19 15:30:00,158.42,158.42,158.34,158.36,43950.0,127.9162,127.9162,127.8516,127.8678,43950.0
2013-09-19 15:40:00,158.4,158.44,158.32,158.36,24950.0,127.9001,127.9324,127.8355,127.8678,24950.0
2013-09-19 15:50:00,158.36,158.4,158.24,158.32,51300.0,127.8678,127.9001,127.7709,127.8355,51300.0
2013-09-20 09:30:00,158.64,158.66,158.4,158.54,18100.0,128.0939,128.11,127.9001,128.0131,18100.0
2013-09-20 09:40:00,158.52,158.52,158.3,158.34,10700.0,127.997,127.997,127.8193,127.8516,10700.0
2013-09-20 09:50:00,158.32,158.42,158.12,158.22,14400.0,127.8355,127.9162,127.674,127.7547,14400.0
2013-09-20 10:00:00,158.24,158.3,158.14,158.14,15150.0,127.7709,127.8193,127.6901,127.6901,15150.0
2013-09-20 10:10:00,158.12,158.2,157.98,158.12,27800.0,127.674,127.7386,127.5609,127.674,27800.0
2013-09-20 10:20:00,158.14,158.26,158.12,158.22,10600.0,127.6901,127.787,127.674,127.7547,10600.0
2013-09-20 10:30:00,158.16,158.28,158.14,158.26,10700.0,127.7063,127.8032,127.6901,127.787,10700.0
2013-09-20 10:40:00,158.26,158.36,158.18,158.3,18350.0,127.787,127.8678,127.7224,127.8193,18350.0
2013-09-20 10:50:00,158.3,158.3,158.16,158.22,8000.0,127.8193,127.8193,127.7063,127.7547,8000.0
2013-09-20 11:00:00,158.22,158.28,158.16,158.18,4850.0,127.7547,127.8032,127.7063,127.7224,4850.0
2013-09-20 11:10:00,158.18,158.18,158.04,158.08,3650.0,127.7224,127.7224,127.6094,127.6417,3650.0
2013-09-20 11:20:00,158.04,158.06,157.94,158.04,10250.0,127.6094,127.6255,127.5286,127.6094,10250.0
2013-09-20 11:30:00,158.04,158.08,157.9,157.92,13900.0,127.6094,127.6417,127.4963,127.5125,13900.0
2013-09-20 11:40:00,157.92,157.92,157.82,157.86,36300.0,127.5125,127.5125,127.4318,127.4641,36300.0
2013-09-20 11:50:00,157.86,157.88,157.64,157.68,10200.0,127.4641,127.4802,127.2864,127.3187,10200.0
2013-09-20 12:00:00,157.68,157.82,157.68,157.78,5300.0,127.3187,127.4318,127.3187,127.3995,5300.0
2013-09-20 12:10:00,157.76,157.78,157.66,157.7,8300.0,127.3833,127.3995,127.3026,127.3349,8300.0
2013-09-20 12:20:00,157.7,157.7,157.54,157.58,12100.0,127.3349,127.3349,127.2057,127.238,12100.0
2013-09-20 12:30:00,157.56,157.64,157.52,157.64,8950.0,127.2218,127.2864,127.1895,127.2864,8950.0
2013-09-20 12:40:00,157.66,157.78,157.64,157.78,6800.0,127.3026,127.3995,127.2864,127.3995,6800.0
2013-09-20 12:50:00,157.76,157.8,157.76,157.78,6650.0,127.3833,127.4156,127.3833,127.3995,6650.0
2013-09-20 13:00:00,157.8,157.8,157.66,157.66,4450.0,127.4156,127.4156,127.3026,127.3026,4450.0
2013-09-20 13:10:00,157.68,157.68,157.5,157.56,5000.0,127.3187,127.3187,127.1734,127.2218,5000.0
2013-09-20 13:20:00,157.58,157.62,157.46,157.6,4850.0,127.238,127.2703,127.1411,127.2541,4850.0
2013-09-20 13:30:00,157.58,157.62,157.52,157.52,3250.0,127.238,127.2703,127.1895,127.1895,3250.0
2013-09-20 13:40:00,157.5,157.5,157.4,157.48,15950.0,127.1734,127.1734,127.0926,127.1572,15950.0
2013-09-20 13:50:00,157.48,157.54,157.4,157.4,13350.0,127.1572,127.2057,127.0926,127.0926,13350.0
2013-09-20 14:00:00,157.36,157.42,157.32,157.38,10650.0,127.0603,127.1088,127.028,127.0765,10650.0
2013-09-20 14:10:00,157.38,157.42,157.34,157.38,134600.0,127.0765,127.1088,127.0442,127.0765,134600.0
2013-09-20 14:20:00,157.36,157.56,157.36,157.54,5250.0,127.0603,127.2218,127.0603,127.2057,5250.0
2013-09-20 14:30:00,157.56,157.58,157.34,157.34,4750.0,127.2218,127.238,127.0442,127.0442,4750.0
2013-09-20 14:40:00,157.36,157.5,157.3,157.46,9100.0,127.0603,127.1734,127.0119,127.1411,9100.0
2013-09-20 14:50:00,157.48,157.54,157.4,157.5,5550.0,127.1572,127.2057,127.0926,127.1734,5550.0
2013-09-20 15:00:00,157.46,157.54,157.44,157.44,4200.0,127.1411,127.2057,127.1249,127.1249,4200.0
2013-09-20 15:10:00,157.46,157.46,157.36,157.4,11500.0,127.1411,127.1411,127.0603,127.0926,11500.0
2013-09-20 15:20:00,157.4,157.42,157.16,157.16,10300.0,127.0926,127.1088,126.8988,126.8988,10300.0
2013-09-20 15:30:00,157.16,157.3,157.06,157.28,20250.0,126.8988,127.0119,126.8181,126.9957,20250.0
2013-09-20 15:40:00,157.26,157.34,157.12,157.2,21700.0,126.9796,127.0442,126.8665,126.9311,21700.0
2013-09-20 15:50:00,157.2,157.32,157.14,157.18,33650.0,126.9311,127.028,126.8827,126.915,33650.0
2013-09-23 09:30:00,156.16,156.3,156.04,156.12,74350.0,126.7278,126.8414,126.6304,126.6953,74350.0
2013-09-23 09:40:00,156.12,156.18,155.94,155.96,18700.0,126.6953,126.744,126.5492,126.5654,18700.0
2013-09-23 09:50:00,155.96,156.0,155.78,155.8,20700.0,126.5654,126.5979,126.4194,126.4356,20700.0
2013-09-23 10:00:00,155.8,155.9,155.68,155.7,22650.0,126.4356,126.5168,126.3382,126.3545,22650.0
2013-09-23 10:10:00,155.68,155.78,155.6,155.76,25350.0,126.3382,126.4194,126.2733,126.4031,25350.0
2013-09-23 10:20:00,155.8,155.82,155.6,155.62,32050.0,126.4356,126.4518,126.2733,126.2895,32050.0
2013-09-23 10:30:00,155.6,155.76,155.54,155.7,22950.0,126.2733,126.4031,126.2246,126.3545,22950.0
2013-09-23 10:40:00,155.7,155.72,155.62,155.68,12500.0,126.3545,126.3707,126.2895,126.3382,12500.0
2013-09-23 10:50:00,155.68,155.68,155.28,155.36,46000.0,126.3382,126.3382,126.0136,126.0785,46000.0
2013-09-23 11:00:00,155.36,155.46,155.22,155.24,7750.0,126.0785,126.1597,125.9649,125.9811,7750.0
2013-09-23 11:10:00,155.24,155.36,155.16,155.32,32900.0,125.9811,126.0785,125.9162,126.0461,32900.0
2013-09-23 11:20:00,155.34,155.42,155.3,155.38,11300.0,126.0623,126.1272,126.0298,126.0948,11300.0
2013-09-23 11:30:00,155.38,155.52,155.38,155.5,7500.0,126.0948,126.2084,126.0948,126.1921,7500.0
2013-09-23 11:40:00,155.5,155.54,155.44,155.46,3150.0,126.1921,126.2246,126.1435,126.1597,3150.0
2013-09-23 11:50:00,155.4,155.5,155.36,155.4,10450.0,126.111,126.1921,126.0785,126.111,10450.0
2013-09-23 12:00:00,155.42,155.62,155.42,155.58,64800.0,126.1272,126.2895,126.1272,126.2571,64800.0
2013-09-23 12:10:00,155.58,155.64,155.56,155.56,19900.0,126.2571,126.3058,126.2408,126.2408,19900.0
2013-09-23 12:20:00,155.56,155.62,155.56,155.62,5400.0,126.2408,126.2895,126.2408,126.2895,5400.0
2013-09-23 12:30:00,155.62,155.62,155.54,155.62,4800.0,126.2895,126.2895,126.2246,126.2895,4800.0
2013-09-23 12:40:00,155.64,155.66,155.58,155.6,5550.0,126.3058,126.322,126.2571,126.2733,5550.0
2013-09-23 12:50:00,155.64,155.74,155.62,155.72,12550.0,126.3058,126.3869,126.2895,126.3707,12550.0
2013-09-23 13:00:00,155.72,155.74,155.68,155.7,10100.0,126.3707,126.3869,126.3382,126.3545,10100.0
2013-09-23 13:10:00,155.7,155.72,155.5,155.52,19950.0,126.3545,126.3707,126.1921,126.2084,19950.0
2013-09-23 13:20:00,155.56,155.66,155.52,155.66,8850.0,126.2408,126.322,126.2084,126.322,8850.0
2013-09-23 13:30:00,155.66,155.66,155.6,155.6,1250.0,126.322,126.322,126.2733,126.2733,1250.0
2013-09-23 13:40:00,155.66,155.74,155.58,155.74,8150.0,126.322,126.3869,126.2571,126.3869,8150.0
2013-09-23 13:50:00,155.72,155.88,155.72,155.88,17300.0,126.3707,126.5005,126.3707,126.5005,17300.0
2013-09-23 14:00:00,155.9,155.94,155.86,155.92,15050.0,126.5168,126.5492,126.4843,126.533,15050.0
2013-09-23 14:10:00,155.9,155.9,155.86,155.86,6900.0,126.5168,126.5168,126.4843,126.4843,6900.0
2013-09-23 14:20:00,155.86,155.86,155.64,155.68,11400.0,126.4843,126.4843,126.3058,126.3382,11400.0
2013-09-23 14:30:00,155.68,155.74,155.64,155.7,10050.0,126.3382,126.3869,126.3058,126.3545,10050.0
2013-09-23 14:40:00,155.7,155.74,155.68,155.68,10200.0,126.3545,126.3869,126.3382,126.3382,10200.0
2013-09-23 14:50:00,155.68,155.86,155.68,155.86,17400.0,126.3382,126.4843,126.3382,126.4843,17400.0
2013-09-23 15:00:00,155.86,155.86,155.74,155.78,18650.0,126.4843,126.4843,126.3869,126.4194,18650.0
2013-09-23 15:10:00,155.82,155.82,155.7,155.74,6850.0,126.4518,126.4518,126.3545,126.3869,6850.0
2013-09-23 15:20:00,155.76,155.76,155.56,155.56,10100.0,126.4031,126.4031,126.2408,126.2408,10100.0
2013-09-23 15:30:00,155.54,155.78,155.54,155.76,60700.0,126.2246,126.4194,126.2246,126.4031,60700.0
2013-09-23 15:40:00,155.76,155.84,155.7,155.72,105800.0,126.4031,126.4681,126.3545,126.3707,105800.0
2013-09-23 15:50:00,155.7,155.78,155.6,155.7,167800.0,126.3545,126.4194,126.2733,126.3545,167800.0
2013-09-24 09:30:00,155.64,155.64,155.44,155.46,55300.0,126.3058,126.3058,126.1435,126.1597,55300.0
2013-09-24 09:40:00,155.48,155.58,155.34,155.5,28700.0,126.1759,126.2571,126.0623,126.1921,28700.0
2013-09-24 09:50:00,155.48,155.48,155.36,155.42,15000.0,126.1759,126.1759,126.0785,126.1272,15000.0
2013-09-24 10:00:00,155.38,155.38,155.22,155.22,22550.0,126.0948,126.0948,125.9649,125.9649,22550.0
2013-09-24 10:10:00,155.24,155.3,155.02,155.08,27650.0,125.9811,126.0298,125.8026,125.8513,27650.0
2013-09-24 10:20:00,155.1,155.4,155.04,155.4,16250.0,125.8675,126.111,125.8188,126.111,16250.0
2013-09-24 10:30:00,155.42,155.66,155.36,155.54,26650.0,126.1272,126.322,126.0785,126.2246,26650.0
2013-09-24 10:40:00,155.54,155.72,155.54,155.62,13400.0,126.2246,126.3707,126.2246,126.2895,13400.0
2013-09-24 10:50:00,155.62,155.86,155.62,155.78,13300.0,126.2895,126.4843,126.2895,126.4194,13300.0
2013-09-24 11:00:00,155.78,155.96,155.78,155.88,7950.0,126.4194,126.5654,126.4194,126.5005,7950.0
2013-09-24 11:10:00,155.86,156.0,155.86,156.0,9250.0,126.4843,126.5979,126.4843,126.5979,9250.0
2013-09-24 11:20:00,155.96,155.96,155.8,155.82,13750.0,126.5654,126.5654,126.4356,126.4518,13750.0
2013-09-24 11:30:00,155.82,155.9,155.82,155.84,22400.0,126.4518,126.5168,126.4518,126.4681,22400.0
2013-09-24 11:40:00,155.86,155.88,155.82,155.84,44500.0,126.4843,126.5005,126.4518,126.4681,44500.0
2013-09-24 11:50:00,155.86,155.9,155.78,155.88,14650.0,126.4843,126.5168,126.4194,126.5005,14650.0
2013-09-24 12:00:00,155.92,155.96,155.82,155.9,75950.0,126.533,126.5654,126.4518,126.5168,75950.0
2013-09-24 12:10:00,155.88,155.92,155.86,155.88,4850.0,126.5005,126.533,126.4843,126.5005,4850.0
2013-09-24 12:20:00,155.88,155.94,155.86,155.94,2550.0,126.5005,126.5492,126.4843,126.5492,2550.0
2013-09-24 12:30:00,155.98,156.08,155.94,156.04,25400.0,126.5817,126.6628,126.5492,126.6304,25400.0
2013-09-24 12:40:00,156.04,156.12,156.04,156.08,15400.0,126.6304,126.6953,126.6304,126.6628,15400.0
2013-09-24 12:50:00,156.04,156.06,156.0,156.02,30800.0,126.6304,126.6466,126.5979,126.6141,30800.0
2013-09-24 13:00:00,156.02,156.04,156.0,156.0,16400.0,126.6141,126.6304,126.5979,126.5979,16400.0
2013-09-24 13:10:00,156.0,156.04,155.98,156.0,7200.0,126.5979,126.6304,126.5817,126.5979,7200.0
2013-09-24 13:20:00,156.02,156.1,156.02,156.1,3850.0,126.6141,126.6791,126.6141,126.6791,3850.0
2013-09-24 13:30:00,156.1,156.14,156.08,156.12,29700.0,126.6791,126.7115,126.6628,126.6953,29700.0
2013-09-24 13:40:00,156.12,156.22,156.1,156.18,7450.0,126.6953,126.7764,126.6791,126.744,7450.0
2013-09-24 13:50:00,156.18,156.18,156.08,156.08,12600.0,126.744,126.744,126.6628,126.6628,12600.0
2013-09-24 14:00:00,156.08,156.12,156.02,156.1,6800.0,126.6628,126.6953,126.6141,126.6791,6800.0
2013-09-24 14:10:00,156.1,156.1,156.0,156.08,4050.0,126.6791,126.6791,126.5979,126.6628,4050.0
2013-09-24 14:20:00,156.06,156.08,155.84,155.88,6000.0,126.6466,126.6628,126.4681,126.5005,6000.0
2013-09-24 14:30:00,155.86,155.94,155.84,155.88,6200.0,126.4843,126.5492,126.4681,126.5005,6200.0
2013-09-24 14:40:00,155.88,155.94,155.84,155.9,6250.0,126.5005,126.5492,126.4681,126.5168,6250.0
2013-09-24 14:50:00,155.86,155.9,155.8,155.82,8400.0,126.4843,126.5168,126.4356,126.4518,8400.0
2013-09-24 15:00:00,155.82,155.82,155.72,155.78,10050.0,126.4518,126.4518,126.3707,126.4194,10050.0
2013-09-24 15:10:00,155.78,155.88,155.74,155.86,21550.0,126.4194,126.5005,126.3869,126.4843,21550.0
2013-09-24 15:20:00,155.84,155.9,155.66,155.66,11200.0,126.4681,126.5168,126.322,126.322,11200.0
2013-09-24 15:30:00,155.66,155.8,155.46,155.48,243450.0,126.322,126.4356,126.1597,126.1759,243450.0
2013-09-24 15:40:00,155.46,155.7,155.36,155.36,296900.0,126.1597,126.3545,126.0785,126.0785,296900.0
2013-09-24 15:50:00,155.34,155.5,155.2,155.34,425450.0,126.0623,126.1921,125.9487,126.0623,425450.0
2013-09-25 09:30:00,155.4,155.42,155.0,155.08,39750.0,126.111,126.1272,125.7864,125.8513,39750.0
2013-09-25 09:40:00,155.08,155.26,154.88,155.1,29300.0,125.8513,125.9974,125.689,125.8675,29300.0
2013-09-25 09:50:00,155.12,155.22,155.0,155.12,19500.0,125.8838,125.9649,125.7864,125.8838,19500.0
2013-09-25 10:00:00,155.1,155.28,154.92,154.94,20050.0,125.8675,126.0136,125.7215,125.7377,20050.0
2013-09-25 10:10:00,154.96,154.96,154.74,154.86,25200.0,125.7539,125.7539,125.5754,125.6728,25200.0
2013-09-25 10:20:00,154.86,155.2,154.82,155.18,17800.0,125.6728,125.9487,125.6403,125.9325,17800.0
2013-09-25 10:30:00,155.18,155.34,155.12,155.24,50900.0,125.9325,126.0623,125.8838,125.9811,50900.0
2013-09-25 10:40:00,155.28,155.34,155.2,155.2,5950.0,126.0136,126.0623,125.9487,125.9487,5950.0
2013-09-25 10:50:00,155.22,155.3,155.16,155.18,9100.0,125.9649,126.0298,125.9162,125.9325,9100.0
2013-09-25 11:00:00,155.2,155.22,155.06,155.16,6100.0,125.9487,125.9649,125.8351,125.9162,6100.0
2013-09-25 11:10:00,155.16,155.52,155.12,155.48,10950.0,125.9162,126.2084,125.8838,126.1759,10950.0
2013-09-25 11:20:00,155.5,155.6,155.46,155.56,5600.0,126.1921,126.2733,126.1597,126.2408,5600.0
2013-09-25 11:30:00,155.56,155.66,155.54,155.62,10750.0,126.2408,126.322,126.2246,126.2895,10750.0
2013-09-25 11:40:00,155.62,155.62,155.52,155.56,5000.0,126.2895,126.2895,126.2084,126.2408,5000.0
2013-09-25 11:50:00,155.58,155.66,155.58,155.6,3600.0,126.2571,126.322,126.2571,126.2733,3600.0
2013-09-25 12:00:00,155.58,155.58,155.46,155.5,30850.0,126.2571,126.2571,126.1597,126.1921,30850.0
2013-09-25 12:10:00,155.5,155.62,155.5,155.54,6150.0,126.1921,126.2895,126.1921,126.2246,6150.0
2013-09-25 12:20:00,155.56,155.56,155.16,155.26,10050.0,126.2408,126.2408,125.9162,125.9974,10050.0
2013-09-25 12:30:00,155.3,155.32,155.26,155.3,4150.0,126.0298,126.0461,125.9974,126.0298,4150.0
2013-09-25 12:40:00,155.34,155.4,155.22,155.38,9450.0,126.0623,126.111,125.9649,126.0948,9450.0
2013-09-25 12:50:00,155.38,155.4,155.26,155.38,6000.0,126.0948,126.111,125.9974,126.0948,6000.0
2013-09-25 13:00:00,155.4,155.48,155.4,155.44,4550.0,126.111,126.1759,126.111,126.1435,4550.0
2013-09-25 13:10:00,155.44,155.5,155.4,155.4,44850.0,126.1435,126.1921,126.111,126.111,44850.0
2013-09-25 13:20:00,155.4,155.4,155.26,155.26,12450.0,126.111,126.111,125.9974,125.9974,12450.0
2013-09-25 13:30:00,155.26,155.26,154.86,154.86,26250.0,125.9974,125.9974,125.6728,125.6728,26250.0
2013-09-25 13:40:00,154.88,154.92,154.76,154.9,23600.0,125.689,125.7215,125.5916,125.7052,23600.0
2013-09-25 13:50:00,154.92,155.08,154.72,155.04,41350.0,125.7215,125.8513,125.5592,125.8188,41350.0
2013-09-25 14:00:00,155.02,155.16,154.92,154.96,14800.0,125.8026,125.9162,125.7215,125.7539,14800.0
2013-09-25 14:10:00,154.94,155.14,154.86,155.02,18550.0,125.7377,125.9,125.6728,125.8026,18550.0
2013-09-25 14:20:00,155.04,155.12,154.98,155.02,12400.0,125.8188,125.8838,125.7702,125.8026,12400.0
2013-09-25 14:30:00,155.02,155.04,154.88,154.98,26300.0,125.8026,125.8188,125.689,125.7702,26300.0
2013-09-25 14:40:00,154.96,155.14,154.94,155.12,22650.0,125.7539,125.9,125.7377,125.8838,22650.0
2013-09-25 14:50:00,155.12,155.14,154.98,154.98,17750.0,125.8838,125.9,125.7702,125.7702,17750.0
2013-09-25 15:00:00,154.98,155.12,154.96,155.12,13200.0,125.7702,125.8838,125.7539,125.8838,13200.0
2013-09-25 15:10:00,155.12,155.28,155.12,155.18,25250.0,125.8838,126.0136,125.8838,125.9325,25250.0
2013-09-25 15:20:00,155.16,155.16,154.9,154.98,33800.0,125.9162,125.9162,125.7052,125.7702,33800.0
2013-09-25 15:30:00,154.98,155.08,154.9,155.02,19150.0,125.7702,125.8513,125.7052,125.8026,19150.0
2013-09-25 15:40:00,155.06,155.1,154.96,154.98,14950.0,125.8351,125.8675,125.7539,125.7702,14950.0
2013-09-25 15:50:00,155.0,155.0,154.86,154.9,57500.0,125.7864,125.7864,125.6728,125.7052,57500.0
2013-09-26 09:30:00,155.12,155.56,155.12,155.46,44800.0,125.8838,126.2408,125.8838,126.1597,44800.0
2013-09-26 09:40:00,155.46,155.64,155.44,155.64,27400.0,126.1597,126.3058,126.1435,126.3058,27400.0
2013-09-26 09:50:00,155.64,155.66,155.56,155.64,18200.0,126.3058,126.322,126.2408,126.3058,18200.0
2013-09-26 10:00:00,155.64,155.86,155.6,155.84,16900.0,126.3058,126.4843,126.2733,126.4681,16900.0
2013-09-26 10:10:00,155.86,155.86,155.66,155.74,25050.0,126.4843,126.4843,126.322,126.3869,25050.0
2013-09-26 10:20:00,155.74,155.74,155.6,155.62,12650.0,126.3869,126.3869,126.2733,126.2895,12650.0
2013-09-26 10:30:00,155.66,155.74,155.58,155.62,11050.0,126.322,126.3869,126.2571,126.2895,11050.0
2013-09-26 10:40:00,155.62,155.64,155.12,155.26,18750.0,126.2895,126.3058,125.8838,125.9974,18750.0
2013-09-26 10:50:00,155.24,155.28,155.1,155.2,7250.0,125.9811,126.0136,125.8675,125.9487,7250.0
2013-09-26 11:00:00,155.16,155.16,154.94,155.08,9300.0,125.9162,125.9162,125.7377,125.8513,9300.0
2013-09-26 11:10:00,155.04,155.1,154.92,155.0,10350.0,125.8188,125.8675,125.7215,125.7864,10350.0
2013-09-26 11:20:00,155.0,155.18,154.9,155.16,12500.0,125.7864,125.9325,125.7052,125.9162,12500.0
2013-09-26 11:30:00,155.12,155.2,155.08,155.1,8500.0,125.8838,125.9487,125.8513,125.8675,8500.0
2013-09-26 11:40:00,155.1,155.3,155.1,155.18,9000.0,125.8675,126.0298,125.8675,125.9325,9000.0
2013-09-26 11:50:00,155.14,155.24,155.08,155.22,22450.0,125.9,125.9811,125.8513,125.9649,22450.0
2013-09-26 12:00:00,155.24,155.26,155.12,155.14,9750.0,125.9811,125.9974,125.8838,125.9,9750.0
2013-09-26 12:10:00,155.14,155.2,155.1,155.12,5300.0,125.9,125.9487,125.8675,125.8838,5300.0
2013-09-26 12:20:00,155.12,155.28,155.1,155.26,8500.0,125.8838,126.0136,125.8675,125.9974,8500.0
2013-09-26 12:30:00,155.3,155.4,155.3,155.34,6000.0,126.0298,126.111,126.0298,126.0623,6000.0
2013-09-26 12:40:00,155.36,155.4,155.34,155.36,4050.0,126.0785,126.111,126.0623,126.0785,4050.0
2013-09-26 12:50:00,155.34,155.36,155.24,155.32,8000.0,126.0623,126.0785,125.9811,126.0461,8000.0
2013-09-26 13:00:00,155.32,155.44,155.32,155.4,6100.0,126.0461,126.1435,126.0461,126.111,6100.0
2013-09-26 13:10:00,155.38,155.48,155.38,155.44,12850.0,126.0948,126.1759,126.0948,126.1435,12850.0
2013-09-26 13:20:00,155.44,155.46,155.4,155.46,8750.0,126.1435,126.1597,126.111,126.1597,8750.0
2013-09-26 13:30:00,155.46,155.48,155.24,155.26,11600.0,126.1597,126.1759,125.9811,125.9974,11600.0
2013-09-26 13:40:00,155.26,155.32,155.12,155.24,13900.0,125.9974,126.0461,125.8838,125.9811,13900.0
2013-09-26 13:50:00,155.18,155.28,155.18,155.26,6050.0,125.9325,126.0136,125.9325,125.9974,6050.0
2013-09-26 14:00:00,155.22,155.24,154.94,155.06,9400.0,125.9649,125.9811,125.7377,125.8351,9400.0
2013-09-26 14:10:00,155.06,155.14,155.02,155.12,16900.0,125.8351,125.9,125.8026,125.8838,16900.0
2013-09-26 14:20:00,155.1,155.14,155.0,155.1,7100.0,125.8675,125.9,125.7864,125.8675,7100.0
2013-09-26 14:30:00,155.12,155.12,154.98,155.06,8600.0,125.8838,125.8838,125.7702,125.8351,8600.0
2013-09-26 14:40:00,155.04,155.06,154.86,154.92,13100.0,125.8188,125.8351,125.6728,125.7215,13100.0
2013-09-26 14:50:00,154.94,155.04,154.88,155.02,5050.0,125.7377,125.8188,125.689,125.8026,5050.0
2013-09-26 15:00:00,154.94,155.1,154.94,155.08,10200.0,125.7377,125.8675,125.7377,125.8513,10200.0
2013-09-26 15:10:00,155.04,155.04,154.88,154.94,13700.0,125.8188,125.8188,125.689,125.7377,13700.0
2013-09-26 15:20:00,154.92,155.06,154.9,155.02,17000.0,125.7215,125.8351,125.7052,125.8026,17000.0
2013-09-26 15:30:00,155.0,155.18,154.96,155.12,18800.0,125.7864,125.9325,125.7539,125.8838,18800.0
2013-09-26 15:40:00,155.14,155.28,155.12,155.26,21450.0,125.9,126.0136,125.8838,125.9974,21450.0
2013-09-26 15:50:00,155.24,155.44,155.14,155.4,58100.0,125.9811,126.1435,125.9,126.111,58100.0
2013-09-27 09:30:00,154.7,154.8,154.46,154.62,66050.0,125.5429,125.6241,125.3482,125.478,66050.0
2013-09-27 09:40:00,154.6,154.76,154.52,154.7,26000.0,125.4618,125.5916,125.3969,125.5429,26000.0
2013-09-27 09:50:00,154.7,154.72,154.46,154.56,42950.0,125.5429,125.5592,125.3482,125.4293,42950.0
2013-09-27 10:00:00,154.56,154.58,154.34,154.42,41300.0,125.4293,125.4455,125.2508,125.3157,41300.0
2013-09-27 10:10:00,154.46,154.7,154.44,154.6,35800.0,125.3482,125.5429,125.3319,125.4618,35800.0
2013-09-27 10:20:00,154.6,154.62,154.5,154.62,20750.0,125.4618,125.478,125.3806,125.478,20750.0
2013-09-27 10:30:00,154.6,154.86,154.6,154.78,24450.0,125.4618,125.6728,125.4618,125.6078,24450.0
2013-09-27 10:40:00,154.8,154.82,154.74,154.74,22400.0,125.6241,125.6403,125.5754,125.5754,22400.0
2013-09-27 10:50:00,154.74,154.76,154.66,154.74,16150.0,125.5754,125.5916,125.5105,125.5754,16150.0
2013-09-27 11:00:00,154.74,154.78,154.54,154.58,30250.0,125.5754,125.6078,125.4131,125.4455,30250.0
2013-09-27 11:10:00,154.6,154.66,154.5,154.54,25650.0,125.4618,125.5105,125.3806,125.4131,25650.0
2013-09-27 11:20:00,154.52,154.72,154.52,154.68,25350.0,125.3969,125.5592,125.3969,125.5267,25350.0
2013-09-27 11:30:00,154.68,154.94,154.64,154.86,51850.0,125.5267,125.7377,125.4942,125.6728,51850.0
2013-09-27 11:40:00,154.86,154.88,154.76,154.78,19000.0,125.6728,125.689,125.5916,125.6078,19000.0
2013-09-27 11:50:00,154.78,154.84,154.76,154.78,34250.0,125.6078,125.6565,125.5916,125.6078,34250.0
2013-09-27 12:00:00,154.78,154.84,154.74,154.76,12500.0,125.6078,125.6565,125.5754,125.5916,12500.0
2013-09-27 12:10:00,154.76,154.86,154.7,154.86,12250.0,125.5916,125.6728,125.5429,125.6728,12250.0
2013-09-27 12:20:00,154.86,154.88,154.82,154.84,8950.0,125.6728,125.689,125.6403,125.6565,8950.0
2013-09-27 12:30:00,154.84,154.92,154.8,154.82,15550.0,125.6565,125.7215,125.6241,125.6403,15550.0
2013-09-27 12:40:00,154.82,154.86,154.76,154.78,10000.0,125.6403,125.6728,125.5916,125.6078,10000.0
2013-09-27 12:50:00,154.78,154.84,154.78,154.84,6850.0,125.6078,125.6565,125.6078,125.6565,6850.0
2013-09-27 13:00:00,154.84,154.88,154.84,154.86,16500.0,125.6565,125.689,125.6565,125.6728,16500.0
2013-09-27 13:10:00,154.86,154.94,154.86,154.86,13200.0,125.6728,125.7377,125.6728,125.6728,13200.0
2013-09-27 13:20:00,154.88,154.88,154.76,154.76,12950.0,125.689,125.689,125.5916,125.5916,12950.0
2013-09-27 13:30:00,154.74,154.8,154.72,154.78,19900.0,125.5754,125.6241,125.5592,125.6078,19900.0
2013-09-27 13:40:00,154.78,154.82,154.78,154.82,11650.0,125.6078,125.6403,125.6078,125.6403,11650.0
2013-09-27 13:50:00,154.82,154.84,154.74,154.74,17550.0,125.6403,125.6565,125.5754,125.5754,17550.0
2013-09-27 14:00:00,154.76,154.78,154.58,154.58,32700.0,125.5916,125.6078,125.4455,125.4455,32700.0
2013-09-27 14:10:00,154.6,154.62,154.54,154.56,10850.0,125.4618,125.478,125.4131,125.4293,10850.0
2013-09-27 14:20:00,154.56,154.68,154.56,154.66,10300.0,125.4293,125.5267,125.4293,125.5105,10300.0
2013-09-27 14:30:00,154.66,154.66,154.56,154.62,11400.0,125.5105,125.5105,125.4293,125.478,11400.0
2013-09-27 14:40:00,154.62,154.7,154.62,154.68,15950.0,125.478,125.5429,125.478,125.5267,15950.0
2013-09-27 14:50:00,154.68,154.72,154.62,154.62,12000.0,125.5267,125.5592,125.478,125.478,12000.0
2013-09-27 15:00:00,154.62,154.64,154.54,154.58,33150.0,125.478,125.4942,125.4131,125.4455,33150.0
2013-09-27 15:10:00,154.58,154.62,154.5,154.54,17650.0,125.4455,125.478,125.3806,125.4131,17650.0
2013-09-27 15:20:00,154.54,154.66,154.54,154.66,13400.0,125.4131,125.5105,125.4131,125.5105,13400.0
2013-09-27 15:30:00,154.68,154.84,154.66,154.8,31300.0,125.5267,125.6565,125.5105,125.6241,31300.0
2013-09-27 15:40:00,154.8,154.84,154.64,154.64,28350.0,125.6241,125.6565,125.4942,125.4942,28350.0
2013-09-27 15:50:00,154.64,154.9,154.64,154.76,75100.0,125.4942,125.7052,125.4942,125.5916,75100.0
2013-09-30 09:30:00,153.4,153.56,153.1,153.56,92250.0,124.4879,124.6178,124.2445,124.6178,92250.0
2013-09-30 09:40:00,153.54,153.72,153.44,153.48,33300.0,124.6016,124.7476,124.5204,124.5529,33300.0
2013-09-30 09:50:00,153.5,153.58,153.38,153.52,10700.0,124.5691,124.634,124.4717,124.5853,10700.0
2013-09-30 10:00:00,153.54,153.74,153.54,153.62,28400.0,124.6016,124.7639,124.6016,124.6665,28400.0
2013-09-30 10:10:00,153.68,153.82,153.6,153.82,12450.0,124.7152,124.8288,124.6502,124.8288,12450.0
2013-09-30 10:20:00,153.84,154.0,153.78,153.9,15300.0,124.845,124.9749,124.7963,124.8937,15300.0
2013-09-30 10:30:00,153.9,154.04,153.84,154.0,25400.0,124.8937,125.0073,124.845,124.9749,25400.0
2013-09-30 10:40:00,154.0,154.14,153.98,154.02,16350.0,124.9749,125.0885,124.9586,124.9911,16350.0
2013-09-30 10:50:00,154.04,154.08,153.98,154.06,7900.0,125.0073,125.0398,124.9586,125.0236,7900.0
2013-09-30 11:00:00,154.02,154.08,153.96,153.96,33800.0,124.9911,125.0398,124.9424,124.9424,33800.0
2013-09-30 11:10:00,153.96,153.98,153.8,153.82,13250.0,124.9424,124.9586,124.8126,124.8288,13250.0
2013-09-30 11:20:00,153.82,153.98,153.82,153.92,17950.0,124.8288,124.9586,124.8288,124.9099,17950.0
2013-09-30 11:30:00,153.94,154.04,153.94,154.02,71800.0,124.9262,125.0073,124.9262,124.9911,71800.0
2013-09-30 11:40:00,154.06,154.12,153.96,154.02,28800.0,125.0236,125.0722,124.9424,124.9911,28800.0
2013-09-30 11:50:00,154.0,154.16,153.96,154.16,4600.0,124.9749,125.1047,124.9424,125.1047,4600.0
2013-09-30 12:00:00,154.16,154.16,153.96,153.98,31050.0,125.1047,125.1047,124.9424,124.9586,31050.0
2013-09-30 12:10:00,153.98,154.0,153.84,153.86,35600.0,124.9586,124.9749,124.845,124.8612,35600.0
2013-09-30 12:20:00,153.88,153.9,153.84,153.9,6550.0,124.8775,124.8937,124.845,124.8937,6550.0
2013-09-30 12:30:00,153.9,153.94,153.9,153.94,92550.0,124.8937,124.9262,124.8937,124.9262,92550.0
2013-09-30 12:40:00,153.94,154.08,153.92,154.06,13650.0,124.9262,125.0398,124.9099,125.0236,13650.0
2013-09-30 12:50:00,154.04,154.04,153.96,153.96,6400.0,125.0073,125.0073,124.9424,124.9424,6400.0
2013-09-30 13:00:00,153.98,154.14,153.98,154.1,33500.0,124.9586,125.0885,124.9586,125.056,33500.0
2013-09-30 13:10:00,154.1,154.38,154.04,154.38,10450.0,125.056,125.2832,125.0073,125.2832,10450.0
2013-09-30 13:20:00,154.38,154.38,154.12,154.14,8400.0,125.2832,125.2832,125.0722,125.0885,8400.0
2013-09-30 13:30:00,154.18,154.38,154.16,154.16,106950.0,125.1209,125.2832,125.1047,125.1047,106950.0
2013-09-30 13:40:00,154.16,154.32,154.16,154.26,35000.0,125.1047,125.2345,125.1047,125.1859,35000.0
2013-09-30 13:50:00,154.28,154.32,153.84,153.98,83050.0,125.2021,125.2345,124.845,124.9586,83050.0
2013-09-30 14:00:00,153.98,154.12,153.92,154.12,28600.0,124.9586,125.0722,124.9099,125.0722,28600.0
2013-09-30 14:10:00,154.14,154.14,154.0,154.06,29000.0,125.0885,125.0885,124.9749,125.0236,29000.0
2013-09-30 14:20:00,154.0,154.1,153.96,154.04,12450.0,124.9749,125.056,124.9424,125.0073,12450.0
2013-09-30 14:30:00,154.04,154.26,154.04,154.22,53150.0,125.0073,125.1859,125.0073,125.1534,53150.0
2013-09-30 14:40:00,154.22,154.22,154.08,154.22,6350.0,125.1534,125.1534,125.0398,125.1534,6350.0
2013-09-30 14:50:00,154.2,154.22,154.02,154.02,6300.0,125.1372,125.1534,124.9911,124.9911,6300.0
2013-09-30 15:00:00,154.02,154.02,153.8,153.88,12100.0,124.9911,124.9911,124.8126,124.8775,12100.0
2013-09-30 15:10:00,153.86,153.86,153.6,153.7,19900.0,124.8612,124.8612,124.6502,124.7314,19900.0
2013-09-30 15:20:00,153.72,153.82,153.68,153.8,29850.0,124.7476,124.8288,124.7152,124.8126,29850.0
2013-09-30 15:30:00,153.8,153.82,153.6,153.62,99950.0,124.8126,124.8288,124.6502,124.6665,99950.0
2013-09-30 15:40:00,153.62,153.88,153.56,153.66,120600.0,124.6665,124.8775,124.6178,124.6989,120600.0
2013-09-30 15:50:00,153.64,153.94,153.58,153.9,159700.0,124.6827,124.9262,124.634,124.8937,159700.0
2013-10-01 09:30:00,154.04,154.54,153.92,154.38,46600.0,125.0073,125.4131,124.9099,125.2832,46600.0
2013-10-01 09:40:00,154.4,154.48,154.3,154.38,19450.0,125.2995,125.3644,125.2183,125.2832,19450.0
2013-10-01 09:50:00,154.38,154.38,154.08,154.18,29900.0,125.2832,125.2832,125.0398,125.1209,29900.0
2013-10-01 10:00:00,154.18,154.46,154.12,154.4,41100.0,125.1209,125.3482,125.0722,125.2995,41100.0
2013-10-01 10:10:00,154.4,154.48,154.2,154.42,54800.0,125.2995,125.3644,125.1372,125.3157,54800.0
2013-10-01 10:20:00,154.46,154.76,154.46,154.64,27050.0,125.3482,125.5916,125.3482,125.4942,27050.0
2013-10-01 10:30:00,154.66,154.94,154.66,154.88,32450.0,125.5105,125.7377,125.5105,125.689,32450.0
2013-10-01 10:40:00,154.9,154.96,154.84,154.84,27450.0,125.7052,125.7539,125.6565,125.6565,27450.0
2013-10-01 10:50:00,154.84,155.04,154.8,154.96,69600.0,125.6565,125.8188,125.6241,125.7539,69600.0
2013-10-01 11:00:00,154.98,155.0,154.9,154.92,19550.0,125.7702,125.7864,125.7052,125.7215,19550.0
2013-10-01 11:10:00,154.9,154.98,154.9,154.96,27200.0,125.7052,125.7702,125.7052,125.7539,27200.0
2013-10-01 11:20:00,154.96,155.0,154.86,154.88,16500.0,125.7539,125.7864,125.6728,125.689,16500.0
2013-10-01 11:30:00,154.9,155.08,154.9,155.06,24100.0,125.7052,125.8513,125.7052,125.8351,24100.0
2013-10-01 11:40:00,155.06,155.16,155.06,155.1,19500.0,125.8351,125.9162,125.8351,125.8675,19500.0
2013-10-01 11:50:00,155.1,155.14,155.06,155.08,10450.0,125.8675,125.9,125.8351,125.8513,10450.0
2013-10-01 12:00:00,155.06,155.12,155.04,155.06,12050.0,125.8351,125.8838,125.8188,125.8351,12050.0
2013-10-01 12:10:00,155.06,155.1,155.0,155.02,19450.0,125.8351,125.8675,125.7864,125.8026,19450.0
2013-10-01 12:20:00,155.02,155.26,155.0,155.18,15400.0,125.8026,125.9974,125.7864,125.9325,15400.0
2013-10-01 12:30:00,155.2,155.2,155.0,155.02,9600.0,125.9487,125.9487,125.7864,125.8026,9600.0
2013-10-01 12:40:00,155.02,155.1,155.02,155.06,5750.0,125.8026,125.8675,125.8026,125.8351,5750.0
2013-10-01 12:50:00,155.06,155.08,154.98,155.02,7350.0,125.8351,125.8513,125.7702,125.8026,7350.0
2013-10-01 13:00:00,155.02,155.08,154.98,155.08,16400.0,125.8026,125.8513,125.7702,125.8513,16400.0
2013-10-01 13:10:00,155.08,155.12,155.04,155.1,28700.0,125.8513,125.8838,125.8188,125.8675,28700.0
2013-10-01 13:20:00,155.12,155.12,155.0,155.02,9850.0,125.8838,125.8838,125.7864,125.8026,9850.0
2013-10-01 13:30:00,155.04,155.04,154.9,154.94,11300.0,125.8188,125.8188,125.7052,125.7377,11300.0
2013-10-01 13:40:00,154.94,154.96,154.9,154.9,9800.0,125.7377,125.7539,125.7052,125.7052,9800.0
2013-10-01 13:50:00,154.9,155.02,154.9,154.98,33550.0,125.7052,125.8026,125.7052,125.7702,33550.0
2013-10-01 14:00:00,154.96,154.96,154.82,154.86,27800.0,125.7539,125.7539,125.6403,125.6728,27800.0
2013-10-01 14:10:00,154.86,154.88,154.82,154.82,7600.0,125.6728,125.689,125.6403,125.6403,7600.0
2013-10-01 14:20:00,154.8,154.82,154.62,154.64,8350.0,125.6241,125.6403,125.478,125.4942,8350.0
2013-10-01 14:30:00,154.64,154.72,154.62,154.72,18800.0,125.4942,125.5592,125.478,125.5592,18800.0
2013-10-01 14:40:00,154.72,154.76,154.64,154.72,17350.0,125.5592,125.5916,125.4942,125.5592,17350.0
2013-10-01 14:50:00,154.7,154.84,154.7,154.8,23050.0,125.5429,125.6565,125.5429,125.6241,23050.0
2013-10-01 15:00:00,154.78,154.78,154.56,154.64,9700.0,125.6078,125.6078,125.4293,125.4942,9700.0
2013-10-01 15:10:00,154.66,154.72,154.6,154.7,30250.0,125.5105,125.5592,125.4618,125.5429,30250.0
2013-10-01 15:20:00,154.7,154.7,154.56,154.66,29300.0,125.5429,125.5429,125.4293,125.5105,29300.0
2013-10-01 15:30:00,154.64,154.84,154.64,154.78,28950.0,125.4942,125.6565,125.4942,125.6078,28950.0
2013-10-01 15:40:00,154.76,154.8,154.64,154.78,62000.0,125.5916,125.6241,125.4942,125.6078,62000.0
2013-10-01 15:50:00,154.78,155.16,154.7,155.12,51450.0,125.6078,125.9162,125.5429,125.8838,51450.0
2013-10-02 09:30:00,154.18,154.42,154.1,154.2,74400.0,125.1209,125.3157,125.056,125.1372,74400.0
2013-10-02 09:40:00,154.18,154.24,154.04,154.18,28700.0,125.1209,125.1696,125.0073,125.1209,28700.0
2013-10-02 09:50:00,154.16,154.3,154.04,154.22,23850.0,125.1047,125.2183,125.0073,125.1534,23850.0
2013-10-02 10:00:00,154.18,154.24,153.78,153.84,25250.0,125.1209,125.1696,124.7963,124.845,25250.0
2013-10-02 10:10:00,153.8,153.96,153.74,153.96,13650.0,124.8126,124.9424,124.7639,124.9424,13650.0
2013-10-02 10:20:00,153.94,153.96,153.84,153.92,7600.0,124.9262,124.9424,124.845,124.9099,7600.0
2013-10-02 10:30:00,153.94,154.02,153.78,154.02,16800.0,124.9262,124.9911,124.7963,124.9911,16800.0
2013-10-02 10:40:00,153.96,154.02,153.92,153.98,6400.0,124.9424,124.9911,124.9099,124.9586,6400.0
2013-10-02 10:50:00,153.98,154.2,153.96,154.18,50100.0,124.9586,125.1372,124.9424,125.1209,50100.0
2013-10-02 11:00:00,154.16,154.22,154.14,154.18,27600.0,125.1047,125.1534,125.0885,125.1209,27600.0
2013-10-02 11:10:00,154.2,154.5,154.16,154.46,64700.0,125.1372,125.3806,125.1047,125.3482,64700.0
2013-10-02 11:20:00,154.44,154.46,154.36,154.42,26050.0,125.3319,125.3482,125.267,125.3157,26050.0
2013-10-02 11:30:00,154.48,154.54,154.4,154.4,4050.0,125.3644,125.4131,125.2995,125.2995,4050.0
2013-10-02 11:40:00,154.42,154.5,154.34,154.48,25150.0,125.3157,125.3806,125.2508,125.3644,25150.0
2013-10-02 11:50:00,154.5,154.58,154.5,154.52,54150.0,125.3806,125.4455,125.3806,125.3969,54150.0
2013-10-02 12:00:00,154.52,154.72,154.52,154.68,49000.0,125.3969,125.5592,125.3969,125.5267,49000.0
2013-10-02 12:10:00,154.66,154.74,154.62,154.66,30350.0,125.5105,125.5754,125.478,125.5105,30350.0
2013-10-02 12:20:00,154.66,154.7,154.54,154.58,3850.0,125.5105,125.5429,125.4131,125.4455,3850.0
2013-10-02 12:30:00,154.66,154.72,154.66,154.7,27000.0,125.5105,125.5592,125.5105,125.5429,27000.0
2013-10-02 12:40:00,154.68,154.84,154.68,154.7,29150.0,125.5267,125.6565,125.5267,125.5429,29150.0
2013-10-02 12:50:00,154.74,154.76,154.72,154.74,37850.0,125.5754,125.5916,125.5592,125.5754,37850.0
2013-10-02 13:00:00,154.76,154.82,154.76,154.76,3950.0,125.5916,125.6403,125.5916,125.5916,3950.0
2013-10-02 13:10:00,154.8,154.8,154.7,154.72,4600.0,125.6241,125.6241,125.5429,125.5592,4600.0
2013-10-02 13:20:00,154.7,154.96,154.7,154.96,49100.0,125.5429,125.7539,125.5429,125.7539,49100.0
2013-10-02 13:30:00,154.94,155.0,154.88,154.94,7250.0,125.7377,125.7864,125.689,125.7377,7250.0
2013-10-02 13:40:00,154.92,154.98,154.86,154.94,11500.0,125.7215,125.7702,125.6728,125.7377,11500.0
2013-10-02 13:50:00,154.94,154.96,154.86,154.86,10850.0,125.7377,125.7539,125.6728,125.6728,10850.0
2013-10-02 14:00:00,154.82,154.82,154.74,154.76,6100.0,125.6403,125.6403,125.5754,125.5916,6100.0
2013-10-02 14:10:00,154.8,154.8,154.66,154.72,6850.0,125.6241,125.6241,125.5105,125.5592,6850.0
2013-10-02 14:20:00,154.74,154.8,154.72,154.8,5350.0,125.5754,125.6241,125.5592,125.6241,5350.0
2013-10-02 14:30:00,154.78,154.82,154.64,154.68,4050.0,125.6078,125.6403,125.4942,125.5267,4050.0
2013-10-02 14:40:00,154.64,154.7,154.6,154.66,41850.0,125.4942,125.5429,125.4618,125.5105,41850.0
2013-10-02 14:50:00,154.64,154.7,154.54,154.64,70450.0,125.4942,125.5429,125.4131,125.4942,70450.0
2013-10-02 15:00:00,154.62,154.66,154.56,154.64,68700.0,125.478,125.5105,125.4293,125.4942,68700.0
2013-10-02 15:10:00,154.64,154.72,154.64,154.7,67800.0,125.4942,125.5592,125.4942,125.5429,67800.0
2013-10-02 15:20:00,154.7,154.7,154.56,154.66,97500.0,125.5429,125.5429,125.4293,125.5105,97500.0
2013-10-02 15:30:00,154.68,154.86,154.68,154.76,82650.0,125.5267,125.6728,125.5267,125.5916,82650.0
2013-10-02 15:40:00,154.74,154.8,154.58,154.62,17700.0,125.5754,125.6241,125.4455,125.478,17700.0
2013-10-02 15:50:00,154.66,155.0,154.64,154.98,33800.0,125.5105,125.7864,125.4942,125.7702,33800.0
2013-10-03 09:30:00,154.6,154.72,154.4,154.42,67350.0,125.4618,125.5592,125.2995,125.3157,67350.0
2013-10-03 09:40:00,154.4,154.48,154.22,154.24,72350.0,125.2995,125.3644,125.1534,125.1696,72350.0
2013-10-03 09:50:00,154.2,154.22,154.14,154.2,37250.0,125.1372,125.1534,125.0885,125.1372,37250.0
2013-10-03 10:00:00,154.18,154.18,153.78,153.9,45400.0,125.1209,125.1209,124.7963,124.8937,45400.0
2013-10-03 10:10:00,153.88,154.0,153.84,153.9,19350.0,124.8775,124.9749,124.845,124.8937,19350.0
2013-10-03 10:20:00,153.92,153.94,153.56,153.76,55750.0,124.9099,124.9262,124.6178,124.7801,55750.0
2013-10-03 10:30:00,153.74,153.74,153.54,153.68,24900.0,124.7639,124.7639,124.6016,124.7152,24900.0
2013-10-03 10:40:00,153.68,153.7,153.46,153.58,29350.0,124.7152,124.7314,124.5366,124.634,29350.0
2013-10-03 10:50:00,153.58,153.76,153.54,153.68,11950.0,124.634,124.7801,124.6016,124.7152,11950.0
2013-10-03 11:00:00,153.66,153.82,153.58,153.76,16250.0,124.6989,124.8288,124.634,124.7801,16250.0
2013-10-03 11:10:00,153.76,153.8,153.52,153.54,18200.0,124.7801,124.8126,124.5853,124.6016,18200.0
2013-10-03 11:20:00,153.56,153.72,153.42,153.44,24800.0,124.6178,124.7476,124.5042,124.5204,24800.0
2013-10-03 11:30:00,153.42,153.6,153.32,153.44,27650.0,124.5042,124.6502,124.423,124.5204,27650.0
2013-10-03 11:40:00,153.42,153.42,153.04,153.1,29550.0,124.5042,124.5042,124.1958,124.2445,29550.0
2013-10-03 11:50:00,153.12,153.2,152.88,152.96,89900.0,124.2607,124.3256,124.066,124.1309,89900.0
2013-10-03 12:00:00,152.96,153.04,152.84,153.04,19300.0,124.1309,124.1958,124.0335,124.1958,19300.0
2013-10-03 12:10:00,153.02,153.14,153.02,153.04,39100.0,124.1796,124.2769,124.1796,124.1958,39100.0
2013-10-03 12:20:00,153.06,153.12,152.88,153.12,28950.0,124.212,124.2607,124.066,124.2607,28950.0
2013-10-03 12:30:00,153.14,153.28,153.12,153.22,18200.0,124.2769,124.3906,124.2607,124.3419,18200.0
2013-10-03 12:40:00,153.18,153.48,153.04,153.46,36250.0,124.3094,124.5529,124.1958,124.5366,36250.0
2013-10-03 12:50:00,153.46,153.56,153.32,153.52,25100.0,124.5366,124.6178,124.423,124.5853,25100.0
2013-10-03 13:00:00,153.52,153.66,153.42,153.62,40650.0,124.5853,124.6989,124.5042,124.6665,40650.0
2013-10-03 13:10:00,153.64,153.64,153.46,153.56,41200.0,124.6827,124.6827,124.5366,124.6178,41200.0
2013-10-03 13:20:00,153.58,153.96,153.54,153.94,29600.0,124.634,124.9424,124.6016,124.9262,29600.0
2013-10-03 13:30:00,153.98,154.04,153.82,153.84,20850.0,124.9586,125.0073,124.8288,124.845,20850.0
2013-10-03 13:40:00,153.86,154.06,153.86,153.94,10900.0,124.8612,125.0236,124.8612,124.9262,10900.0
2013-10-03 13:50:00,153.96,154.08,153.76,154.04,14300.0,124.9424,125.0398,124.7801,125.0073,14300.0
2013-10-03 14:00:00,154.04,154.06,153.8,153.82,12100.0,125.0073,125.0236,124.8126,124.8288,12100.0
2013-10-03 14:10:00,153.82,153.96,153.8,153.82,11000.0,124.8288,124.9424,124.8126,124.8288,11000.0
2013-10-03 14:20:00,153.82,153.9,153.3,153.88,87950.0,124.8288,124.8937,124.4068,124.8775,87950.0
2013-10-03 14:30:00,153.86,153.92,153.6,153.76,18900.0,124.8612,124.9099,124.6502,124.7801,18900.0
2013-10-03 14:40:00,153.76,153.92,153.74,153.8,14800.0,124.7801,124.9099,124.7639,124.8126,14800.0
2013-10-03 14:50:00,153.82,153.98,153.76,153.76,14350.0,124.8288,124.9586,124.7801,124.7801,14350.0
2013-10-03 15:00:00,153.76,153.84,153.66,153.76,31350.0,124.7801,124.845,124.6989,124.7801,31350.0
2013-10-03 15:10:00,153.76,153.82,153.68,153.76,20150.0,124.7801,124.8288,124.7152,124.7801,20150.0
2013-10-03 15:20:00,153.86,153.9,153.66,153.9,15850.0,124.8612,124.8937,124.6989,124.8937,15850.0
2013-10-03 15:30:00,153.84,153.92,153.76,153.9,17300.0,124.845,124.9099,124.7801,124.8937,17300.0
2013-10-03 15:40:00,153.88,153.92,153.74,153.76,35150.0,124.8775,124.9099,124.7639,124.7801,35150.0
2013-10-03 15:50:00,153.78,153.82,153.48,153.58,166400.0,124.7963,124.8288,124.5529,124.634,166400.0
2013-10-04 09:30:00,153.68,153.74,153.48,153.62,40150.0,124.7152,124.7639,124.5529,124.6665,40150.0
2013-10-04 09:40:00,153.66,153.88,153.54,153.88,15100.0,124.6989,124.8775,124.6016,124.8775,15100.0
2013-10-04 09:50:00,153.88,154.14,153.88,154.04,20950.0,124.8775,125.0885,124.8775,125.0073,20950.0
2013-10-04 10:00:00,154.08,154.16,154.0,154.1,10800.0,125.0398,125.1047,124.9749,125.056,10800.0
2013-10-04 10:10:00,154.1,154.3,154.08,154.2,22600.0,125.056,125.2183,125.0398,125.1372,22600.0
2013-10-04 10:20:00,154.22,154.24,154.12,154.18,16600.0,125.1534,125.1696,125.0722,125.1209,16600.0
2013-10-04 10:30:00,154.16,154.48,154.16,154.34,31000.0,125.1047,125.3644,125.1047,125.2508,31000.0
2013-10-04 10:40:00,154.34,154.38,154.24,154.26,13150.0,125.2508,125.2832,125.1696,125.1859,13150.0
2013-10-04 10:50:00,154.24,154.26,154.12,154.14,13800.0,125.1696,125.1859,125.0722,125.0885,13800.0
2013-10-04 11:00:00,154.14,154.2,153.88,153.92,15450.0,125.0885,125.1372,124.8775,124.9099,15450.0
2013-10-04 11:10:00,153.9,154.12,153.9,154.12,8450.0,124.8937,125.0722,124.8937,125.0722,8450.0
2013-10-04 11:20:00,154.12,154.14,154.02,154.02,10900.0,125.0722,125.0885,124.9911,124.9911,10900.0
2013-10-04 11:30:00,154.02,154.14,154.0,154.08,8750.0,124.9911,125.0885,124.9749,125.0398,8750.0
2013-10-04 11:40:00,154.1,154.24,154.06,154.24,5550.0,125.056,125.1696,125.0236,125.1696,5550.0
2013-10-04 11:50:00,154.26,154.32,154.26,154.28,18550.0,125.1859,125.2345,125.1859,125.2021,18550.0
2013-10-04 12:00:00,154.28,154.32,154.22,154.28,18600.0,125.2021,125.2345,125.1534,125.2021,18600.0
2013-10-04 12:10:00,154.26,154.44,154.24,154.44,19150.0,125.1859,125.3319,125.1696,125.3319,19150.0
2013-10-04 12:20:00,154.46,154.64,154.42,154.64,13950.0,125.3482,125.4942,125.3157,125.4942,13950.0
2013-10-04 12:30:00,154.6,154.64,154.58,154.62,5450.0,125.4618,125.4942,125.4455,125.478,5450.0
2013-10-04 12:40:00,154.6,154.68,154.58,154.6,13700.0,125.4618,125.5267,125.4455,125.4618,13700.0
2013-10-04 12:50:00,154.58,154.6,154.52,154.58,3600.0,125.4455,125.4618,125.3969,125.4455,3600.0
2013-10-04 13:00:00,154.58,154.64,154.54,154.62,5500.0,125.4455,125.4942,125.4131,125.478,5500.0
2013-10-04 13:10:00,154.6,154.62,154.52,154.56,2800.0,125.4618,125.478,125.3969,125.4293,2800.0
2013-10-04 13:20:00,154.54,154.54,154.48,154.5,4500.0,125.4131,125.4131,125.3644,125.3806,4500.0
2013-10-04 13:30:00,154.52,154.64,154.52,154.6,6200.0,125.3969,125.4942,125.3969,125.4618,6200.0
2013-10-04 13:40:00,154.62,154.62,154.48,154.48,3250.0,125.478,125.478,125.3644,125.3644,3250.0
2013-10-04 13:50:00,154.52,154.54,154.46,154.48,7050.0,125.3969,125.4131,125.3482,125.3644,7050.0
2013-10-04 14:00:00,154.5,154.56,154.5,154.56,1650.0,125.3806,125.4293,125.3806,125.4293,1650.0
2013-10-04 14:10:00,154.56,154.68,154.56,154.64,6800.0,125.4293,125.5267,125.4293,125.4942,6800.0
2013-10-04 14:20:00,154.64,154.66,154.54,154.64,5150.0,125.4942,125.5105,125.4131,125.4942,5150.0
2013-10-04 14:30:00,154.66,154.7,154.62,154.66,6050.0,125.5105,125.5429,125.478,125.5105,6050.0
2013-10-04 14:40:00,154.66,154.74,154.62,154.74,8700.0,125.5105,125.5754,125.478,125.5754,8700.0
2013-10-04 14:50:00,154.74,154.84,154.74,154.78,13750.0,125.5754,125.6565,125.5754,125.6078,13750.0
2013-10-04 15:00:00,154.78,154.82,154.76,154.8,8050.0,125.6078,125.6403,125.5916,125.6241,8050.0
2013-10-04 15:10:00,154.8,154.86,154.72,154.76,10850.0,125.6241,125.6728,125.5592,125.5916,10850.0
2013-10-04 15:20:00,154.74,154.76,154.62,154.68,7800.0,125.5754,125.5916,125.478,125.5267,7800.0
2013-10-04 15:30:00,154.66,154.68,154.56,154.6,8850.0,125.5105,125.5267,125.4293,125.4618,8850.0
2013-10-04 15:40:00,154.62,154.68,154.5,154.68,15600.0,125.478,125.5267,125.3806,125.5267,15600.0
2013-10-04 15:50:00,154.68,154.74,154.54,154.7,43350.0,125.5267,125.5754,125.4131,125.5429,43350.0
2013-10-07 09:30:00,153.36,153.48,153.22,153.36,42350.0,124.4555,124.5529,124.3419,124.4555,42350.0
2013-10-07 09:40:00,153.32,153.7,153.3,153.7,43350.0,124.423,124.7314,124.4068,124.7314,43350.0
2013-10-07 09:50:00,153.74,153.78,153.6,153.64,25300.0,124.7639,124.7963,124.6502,124.6827,25300.0
2013-10-07 10:00:00,153.64,153.94,153.54,153.94,15900.0,124.6827,124.9262,124.6016,124.9262,15900.0
2013-10-07 10:10:00,153.94,154.04,153.92,153.98,17900.0,124.9262,125.0073,124.9099,124.9586,17900.0
2013-10-07 10:20:00,154.0,154.2,154.0,154.1,16100.0,124.9749,125.1372,124.9749,125.056,16100.0
2013-10-07 10:30:00,154.14,154.24,154.0,154.0,17100.0,125.0885,125.1696,124.9749,124.9749,17100.0
2013-10-07 10:40:00,154.02,154.08,153.98,154.04,9000.0,124.9911,125.0398,124.9586,125.0073,9000.0
2013-10-07 10:50:00,154.04,154.18,154.04,154.08,9500.0,125.0073,125.1209,125.0073,125.0398,9500.0
2013-10-07 11:00:00,154.06,154.06,153.86,153.92,10900.0,125.0236,125.0236,124.8612,124.9099,10900.0
2013-10-07 11:10:00,153.94,154.06,153.88,153.88,15400.0,124.9262,125.0236,124.8775,124.8775,15400.0
2013-10-07 11:20:00,153.84,153.96,153.84,153.9,10850.0,124.845,124.9424,124.845,124.8937,10850.0
2013-10-07 11:30:00,153.9,154.16,153.9,154.04,18250.0,124.8937,125.1047,124.8937,125.0073,18250.0
2013-10-07 11:40:00,154.04,154.18,154.02,154.16,6800.0,125.0073,125.1209,124.9911,125.1047,6800.0
2013-10-07 11:50:00,154.18,154.22,154.1,154.16,17200.0,125.1209,125.1534,125.056,125.1047,17200.0
2013-10-07 12:00:00,154.06,154.1,154.0,154.04,3650.0,125.0236,125.056,124.9749,125.0073,3650.0
2013-10-07 12:10:00,154.04,154.08,154.02,154.06,62550.0,125.0073,125.0398,124.9911,125.0236,62550.0
2013-10-07 12:20:00,154.06,154.06,153.92,153.92,2200.0,125.0236,125.0236,124.9099,124.9099,2200.0
2013-10-07 12:30:00,153.86,153.86,153.72,153.82,2700.0,124.8612,124.8612,124.7476,124.8288,2700.0
2013-10-07 12:40:00,153.78,153.9,153.76,153.86,4650.0,124.7963,124.8937,124.7801,124.8612,4650.0
2013-10-07 12:50:00,153.86,153.92,153.72,153.72,4650.0,124.8612,124.9099,124.7476,124.7476,4650.0
2013-10-07 13:00:00,153.74,153.9,153.74,153.84,12650.0,124.7639,124.8937,124.7639,124.845,12650.0
2013-10-07 13:10:00,153.82,154.04,153.82,153.98,19050.0,124.8288,125.0073,124.8288,124.9586,19050.0
2013-10-07 13:20:00,153.98,154.0,153.9,153.9,5150.0,124.9586,124.9749,124.8937,124.8937,5150.0
2013-10-07 13:30:00,153.94,154.02,153.84,153.88,11450.0,124.9262,124.9911,124.845,124.8775,11450.0
2013-10-07 13:40:00,153.84,153.96,153.84,153.94,7350.0,124.845,124.9424,124.845,124.9262,7350.0
2013-10-07 13:50:00,153.94,154.16,153.9,154.16,16400.0,124.9262,125.1047,124.8937,125.1047,16400.0
2013-10-07 14:00:00,154.18,154.3,154.0,154.0,15000.0,125.1209,125.2183,124.9749,124.9749,15000.0
2013-10-07 14:10:00,154.02,154.1,153.98,154.1,12750.0,124.9911,125.056,124.9586,125.056,12750.0
2013-10-07 14:20:00,154.1,154.1,153.96,154.1,8050.0,125.056,125.056,124.9424,125.056,8050.0
2013-10-07 14:30:00,154.1,154.16,154.04,154.08,18650.0,125.056,125.1047,125.0073,125.0398,18650.0
2013-10-07 14:40:00,154.06,154.1,153.96,154.08,23400.0,125.0236,125.056,124.9424,125.0398,23400.0
2013-10-07 14:50:00,154.06,154.16,154.0,154.12,9650.0,125.0236,125.1047,124.9749,125.0722,9650.0
2013-10-07 15:00:00,154.14,154.14,154.04,154.06,13000.0,125.0885,125.0885,125.0073,125.0236,13000.0
2013-10-07 15:10:00,154.08,154.1,154.04,154.06,12600.0,125.0398,125.056,125.0073,125.0236,12600.0
2013-10-07 15:20:00,154.06,154.08,153.82,153.86,15950.0,125.0236,125.0398,124.8288,124.8612,15950.0
2013-10-07 15:30:00,153.84,153.86,153.72,153.72,18550.0,124.845,124.8612,124.7476,124.7476,18550.0
2013-10-07 15:40:00,153.72,153.74,153.52,153.62,30750.0,124.7476,124.7639,124.5853,124.6665,30750.0
2013-10-07 15:50:00,153.62,153.62,153.36,153.38,60450.0,124.6665,124.6665,124.4555,124.4717,60450.0
2013-10-08 09:30:00,153.34,153.46,153.04,153.08,59400.0,124.4393,124.5366,124.1958,124.2283,59400.0
2013-10-08 09:40:00,153.08,153.44,153.06,153.34,46400.0,124.2283,124.5204,124.212,124.4393,46400.0
2013-10-08 09:50:00,153.32,153.52,153.12,153.46,34550.0,124.423,124.5853,124.2607,124.5366,34550.0
2013-10-08 10:00:00,153.46,153.48,153.14,153.22,53250.0,124.5366,124.5529,124.2769,124.3419,53250.0
2013-10-08 10:10:00,153.2,153.48,153.12,153.42,38800.0,124.3256,124.5529,124.2607,124.5042,38800.0
2013-10-08 10:20:00,153.42,153.44,153.28,153.32,17100.0,124.5042,124.5204,124.3906,124.423,17100.0
2013-10-08 10:30:00,153.34,153.34,153.16,153.16,9850.0,124.4393,124.4393,124.2932,124.2932,9850.0
2013-10-08 10:40:00,153.18,153.28,152.9,152.9,26250.0,124.3094,124.3906,124.0822,124.0822,26250.0
2013-10-08 10:50:00,152.88,152.88,152.66,152.72,101350.0,124.066,124.066,123.8874,123.9361,101350.0
2013-10-08 11:00:00,152.72,152.72,152.48,152.7,240450.0,123.9361,123.9361,123.7413,123.9199,240450.0
2013-10-08 11:10:00,152.74,152.78,152.58,152.64,38150.0,123.9523,123.9848,123.8225,123.8712,38150.0
2013-10-08 11:20:00,152.66,152.76,152.62,152.68,20700.0,123.8874,123.9686,123.855,123.9036,20700.0
2013-10-08 11:30:00,152.62,152.62,152.28,152.32,35500.0,123.855,123.855,123.579,123.6115,35500.0
2013-10-08 11:40:00,152.34,152.38,152.1,152.16,44550.0,123.6277,123.6602,123.433,123.4817,44550.0
2013-10-08 11:50:00,152.16,152.38,152.16,152.38,21600.0,123.4817,123.6602,123.4817,123.6602,21600.0
2013-10-08 12:00:00,152.38,152.38,152.18,152.32,16800.0,123.6602,123.6602,123.4979,123.6115,16800.0
2013-10-08 12:10:00,152.3,152.3,152.14,152.18,39650.0,123.5953,123.5953,123.4654,123.4979,39650.0
2013-10-08 12:20:00,152.16,152.18,152.02,152.16,42300.0,123.4817,123.4979,123.368,123.4817,42300.0
2013-10-08 12:30:00,152.14,152.16,151.92,152.12,83000.0,123.4654,123.4817,123.2869,123.4492,83000.0
2013-10-08 12:40:00,152.12,152.38,152.08,152.3,18900.0,123.4492,123.6602,123.4167,123.5953,18900.0
2013-10-08 12:50:00,152.3,152.32,152.18,152.3,13850.0,123.5953,123.6115,123.4979,123.5953,13850.0
2013-10-08 13:00:00,152.3,152.42,152.18,152.22,36050.0,123.5953,123.6926,123.4979,123.5303,36050.0
2013-10-08 13:10:00,152.14,152.26,152.04,152.08,31800.0,123.4654,123.5628,123.3843,123.4167,31800.0
2013-10-08 13:20:00,152.04,152.28,152.02,152.28,40800.0,123.3843,123.579,123.368,123.579,40800.0
2013-10-08 13:30:00,152.26,152.32,152.14,152.16,16500.0,123.5628,123.6115,123.4654,123.4817,16500.0
2013-10-08 13:40:00,152.18,152.18,151.96,151.98,35500.0,123.4979,123.4979,123.3193,123.3356,35500.0
2013-10-08 13:50:00,152.02,152.18,151.96,152.0,25800.0,123.368,123.4979,123.3193,123.3518,25800.0
2013-10-08 14:00:00,152.0,152.0,151.8,151.82,21700.0,123.3518,123.3518,123.1895,123.2057,21700.0
2013-10-08 14:10:00,151.84,151.98,151.72,151.8,35750.0,123.222,123.3356,123.1246,123.1895,35750.0
2013-10-08 14:20:00,151.78,152.14,151.7,152.08,51900.0,123.1733,123.4654,123.1084,123.4167,51900.0
2013-10-08 14:30:00,152.04,152.14,151.86,151.96,30700.0,123.3843,123.4654,123.2382,123.3193,30700.0
2013-10-08 14:40:00,151.98,152.0,151.78,151.84,30150.0,123.3356,123.3518,123.1733,123.222,30150.0
2013-10-08 14:50:00,151.86,151.98,151.76,151.98,47600.0,123.2382,123.3356,123.157,123.3356,47600.0
2013-10-08 15:00:00,151.98,152.08,151.88,151.88,34250.0,123.3356,123.4167,123.2544,123.2544,34250.0
2013-10-08 15:10:00,151.86,151.96,151.76,151.94,48450.0,123.2382,123.3193,123.157,123.3031,48450.0
2013-10-08 15:20:00,151.96,152.26,151.96,152.22,282150.0,123.3193,123.5628,123.3193,123.5303,282150.0
2013-10-08 15:30:00,152.22,152.26,151.94,152.06,23900.0,123.5303,123.5628,123.3031,123.4005,23900.0
2013-10-08 15:40:00,152.06,152.1,151.8,151.88,72200.0,123.4005,123.433,123.1895,123.2544,72200.0
2013-10-08 15:50:00,151.84,151.96,151.48,151.6,163050.0,123.222,123.3193,122.9298,123.0272,163050.0
2013-10-09 09:30:00,151.9,151.9,151.62,151.72,36500.0,123.2707,123.2707,123.0434,123.1246,36500.0
2013-10-09 09:40:00,151.8,151.8,151.44,151.44,23550.0,123.1895,123.1895,122.8974,122.8974,23550.0
2013-10-09 09:50:00,151.4,151.74,151.32,151.72,30500.0,122.8649,123.1408,122.8,123.1246,30500.0
2013-10-09 10:00:00,151.68,151.68,151.34,151.52,29050.0,123.0921,123.0921,122.8162,122.9623,29050.0
2013-10-09 10:10:00,151.54,151.6,151.34,151.54,65750.0,122.9785,123.0272,122.8162,122.9785,65750.0
2013-10-09 10:20:00,151.54,151.82,151.44,151.74,25200.0,122.9785,123.2057,122.8974,123.1408,25200.0
2013-10-09 10:30:00,151.74,151.86,151.58,151.66,32450.0,123.1408,123.2382,123.011,123.0759,32450.0
2013-10-09 10:40:00,151.66,151.7,151.3,151.46,16550.0,123.0759,123.1084,122.7837,122.9136,16550.0
2013-10-09 10:50:00,151.46,151.5,151.14,151.14,30300.0,122.9136,122.946,122.6539,122.6539,30300.0
2013-10-09 11:00:00,151.16,151.4,151.04,151.04,23950.0,122.6701,122.8649,122.5727,122.5727,23950.0
2013-10-09 11:10:00,151.0,151.08,150.84,150.86,28500.0,122.5403,122.6052,122.4104,122.4267,28500.0
2013-10-09 11:20:00,150.86,150.94,150.72,150.94,15100.0,122.4267,122.4916,122.3131,122.4916,15100.0
2013-10-09 11:30:00,150.94,151.18,150.94,151.04,22100.0,122.4916,122.6864,122.4916,122.5727,22100.0
2013-10-09 11:40:00,151.04,151.38,151.0,151.38,18700.0,122.5727,122.8487,122.5403,122.8487,18700.0
2013-10-09 11:50:00,151.38,151.38,151.26,151.32,14900.0,122.8487,122.8487,122.7513,122.8,14900.0
2013-10-09 12:00:00,151.32,151.44,151.24,151.26,14100.0,122.8,122.8974,122.735,122.7513,14100.0
2013-10-09 12:10:00,151.3,151.46,151.3,151.36,24250.0,122.7837,122.9136,122.7837,122.8324,24250.0
2013-10-09 12:20:00,151.32,151.38,151.22,151.26,46150.0,122.8,122.8487,122.7188,122.7513,46150.0
2013-10-09 12:30:00,151.28,151.52,151.26,151.44,21250.0,122.7675,122.9623,122.7513,122.8974,21250.0
2013-10-09 12:40:00,151.44,151.46,151.16,151.2,22750.0,122.8974,122.9136,122.6701,122.7026,22750.0
2013-10-09 12:50:00,151.2,151.26,151.14,151.18,16750.0,122.7026,122.7513,122.6539,122.6864,16750.0
2013-10-09 13:00:00,151.22,151.44,151.22,151.42,13650.0,122.7188,122.8974,122.7188,122.8811,13650.0
2013-10-09 13:10:00,151.38,151.74,151.38,151.74,18150.0,122.8487,123.1408,122.8487,123.1408,18150.0
2013-10-09 13:20:00,151.76,152.04,151.72,151.92,47500.0,123.157,123.3843,123.1246,123.2869,47500.0
2013-10-09 13:30:00,151.94,152.06,151.8,151.8,24000.0,123.3031,123.4005,123.1895,123.1895,24000.0
2013-10-09 13:40:00,151.8,151.96,151.8,151.86,27850.0,123.1895,123.3193,123.1895,123.2382,27850.0
2013-10-09 13:50:00,151.86,152.04,151.86,151.96,21650.0,123.2382,123.3843,123.2382,123.3193,21650.0
2013-10-09 14:00:00,151.94,152.14,151.76,152.06,79850.0,123.3031,123.4654,123.157,123.4005,79850.0
2013-10-09 14:10:00,152.08,152.1,151.8,151.86,22450.0,123.4167,123.433,123.1895,123.2382,22450.0
2013-10-09 14:20:00,151.82,152.1,151.78,152.06,54050.0,123.2057,123.433,123.1733,123.4005,54050.0
2013-10-09 14:30:00,152.02,152.22,151.98,152.04,34550.0,123.368,123.5303,123.3356,123.3843,34550.0
2013-10-09 14:40:00,152.04,152.06,151.96,152.06,21100.0,123.3843,123.4005,123.3193,123.4005,21100.0
2013-10-09 14:50:00,152.04,152.24,152.02,152.22,16350.0,123.3843,123.5466,123.368,123.5303,16350.0
2013-10-09 15:00:00,152.22,152.22,152.04,152.16,20250.0,123.5303,123.5303,123.3843,123.4817,20250.0
2013-10-09 15:10:00,152.16,152.16,152.0,152.06,16950.0,123.4817,123.4817,123.3518,123.4005,16950.0
2013-10-09 15:20:00,152.04,152.12,151.92,152.02,33700.0,123.3843,123.4492,123.2869,123.368,33700.0
2013-10-09 15:30:00,152.08,152.2,151.92,151.96,24150.0,123.4167,123.5141,123.2869,123.3193,24150.0
2013-10-09 15:40:00,151.98,151.98,151.54,151.58,50950.0,123.3356,123.3356,122.9785,123.011,50950.0
2013-10-09 15:50:00,151.56,151.86,151.5,151.68,179300.0,122.9947,123.2382,122.946,123.0921,179300.0
2013-10-10 09:30:00,153.2,153.5,153.2,153.48,79650.0,124.3256,124.5691,124.3256,124.5529,79650.0
2013-10-10 09:40:00,153.5,153.66,153.44,153.54,69300.0,124.5691,124.6989,124.5204,124.6016,69300.0
2013-10-10 09:50:00,153.56,153.78,153.5,153.7,37050.0,124.6178,124.7963,124.5691,124.7314,37050.0
2013-10-10 10:00:00,153.72,153.84,153.64,153.72,18400.0,124.7476,124.845,124.6827,124.7476,18400.0
2013-10-10 10:10:00,153.7,153.7,153.56,153.64,17900.0,124.7314,124.7314,124.6178,124.6827,17900.0
2013-10-10 10:20:00,153.66,153.76,153.62,153.76,27850.0,124.6989,124.7801,124.6665,124.7801,27850.0
2013-10-10 10:30:00,153.76,153.94,153.68,153.88,22750.0,124.7801,124.9262,124.7152,124.8775,22750.0
2013-10-10 10:40:00,153.9,154.04,153.88,153.94,31050.0,124.8937,125.0073,124.8775,124.9262,31050.0
2013-10-10 10:50:00,153.94,154.04,153.78,153.8,31050.0,124.9262,125.0073,124.7963,124.8126,31050.0
2013-10-10 11:00:00,153.78,153.82,153.52,153.62,25450.0,124.7963,124.8288,124.5853,124.6665,25450.0
2013-10-10 11:10:00,153.6,153.76,153.58,153.64,32150.0,124.6502,124.7801,124.634,124.6827,32150.0
2013-10-10 11:20:00,153.64,153.84,153.62,153.84,56100.0,124.6827,124.845,124.6665,124.845,56100.0
2013-10-10 11:30:00,153.84,154.2,153.72,154.16,74150.0,124.845,125.1372,124.7476,125.1047,74150.0
2013-10-10 11:40:00,154.18,154.26,154.08,154.2,38700.0,125.1209,125.1859,125.0398,125.1372,38700.0
2013-10-10 11:50:00,154.22,154.36,154.16,154.24,42350.0,125.1534,125.267,125.1047,125.1696,42350.0
2013-10-10 12:00:00,154.26,154.3,154.22,154.26,30500.0,125.1859,125.2183,125.1534,125.1859,30500.0
2013-10-10 12:10:00,154.24,154.3,154.2,154.26,8600.0,125.1696,125.2183,125.1372,125.1859,8600.0
2013-10-10 12:20:00,154.24,154.26,154.18,154.24,15950.0,125.1696,125.1859,125.1209,125.1696,15950.0
2013-10-10 12:30:00,154.24,154.34,154.24,154.28,20550.0,125.1696,125.2508,125.1696,125.2021,20550.0
2013-10-10 12:40:00,154.3,154.3,154.26,154.26,20600.0,125.2183,125.2183,125.1859,125.1859,20600.0
2013-10-10 12:50:00,154.26,154.32,154.24,154.24,21300.0,125.1859,125.2345,125.1696,125.1696,21300.0
2013-10-10 13:00:00,154.24,154.26,154.1,154.16,10450.0,125.1696,125.1859,125.056,125.1047,10450.0
2013-10-10 13:10:00,154.18,154.24,154.14,154.16,20850.0,125.1209,125.1696,125.0885,125.1047,20850.0
2013-10-10 13:20:00,154.16,154.18,154.1,154.12,23350.0,125.1047,125.1209,125.056,125.0722,23350.0
2013-10-10 13:30:00,154.12,154.2,154.08,154.14,10800.0,125.0722,125.1372,125.0398,125.0885,10800.0
2013-10-10 13:40:00,154.14,154.2,154.12,154.16,24850.0,125.0885,125.1372,125.0722,125.1047,24850.0
2013-10-10 13:50:00,154.2,154.3,154.16,154.28,22800.0,125.1372,125.2183,125.1047,125.2021,22800.0
2013-10-10 14:00:00,154.26,154.26,154.08,154.1,27300.0,125.1859,125.1859,125.0398,125.056,27300.0
2013-10-10 14:10:00,154.1,154.12,154.02,154.02,12300.0,125.056,125.0722,124.9911,124.9911,12300.0
2013-10-10 14:20:00,154.02,154.16,154.02,154.08,6700.0,124.9911,125.1047,124.9911,125.0398,6700.0
2013-10-10 14:30:00,154.1,154.18,154.04,154.12,20950.0,125.056,125.1209,125.0073,125.0722,20950.0
2013-10-10 14:40:00,154.14,154.22,154.14,154.16,15100.0,125.0885,125.1534,125.0885,125.1047,15100.0
2013-10-10 14:50:00,154.16,154.24,154.14,154.24,9350.0,125.1047,125.1696,125.0885,125.1696,9350.0
2013-10-10 15:00:00,154.26,154.7,154.22,154.68,38550.0,125.1859,125.5429,125.1534,125.5267,38550.0
2013-10-10 15:10:00,154.7,155.02,154.68,154.82,35750.0,125.5429,125.8026,125.5267,125.6403,35750.0
2013-10-10 15:20:00,154.84,154.92,154.76,154.84,23900.0,125.6565,125.7215,125.5916,125.6565,23900.0
2013-10-10 15:30:00,154.88,154.88,154.7,154.76,17400.0,125.689,125.689,125.5429,125.5916,17400.0
2013-10-10 15:40:00,154.76,154.84,154.64,154.7,35900.0,125.5916,125.6565,125.4942,125.5429,35900.0
2013-10-10 15:50:00,154.74,155.0,154.7,154.98,187900.0,125.5754,125.7864,125.5429,125.7702,187900.0
2013-10-11 09:30:00,154.74,154.9,154.62,154.9,70600.0,125.5754,125.7052,125.478,125.7052,70600.0
2013-10-11 09:40:00,154.9,155.04,154.84,155.02,35800.0,125.7052,125.8188,125.6565,125.8026,35800.0
2013-10-11 09:50:00,155.06,155.32,154.98,155.32,30300.0,125.8351,126.0461,125.7702,126.0461,30300.0
2013-10-11 10:00:00,155.32,155.4,155.28,155.34,54850.0,126.0461,126.111,126.0136,126.0623,54850.0
2013-10-11 10:10:00,155.34,155.36,155.22,155.22,29350.0,126.0623,126.0785,125.9649,125.9649,29350.0
2013-10-11 10:20:00,155.2,155.3,155.14,155.26,17800.0,125.9487,126.0298,125.9,125.9974,17800.0
2013-10-11 10:30:00,155.24,155.24,155.06,155.06,15350.0,125.9811,125.9811,125.8351,125.8351,15350.0
2013-10-11 10:40:00,155.08,155.08,154.9,154.9,43250.0,125.8513,125.8513,125.7052,125.7052,43250.0
2013-10-11 10:50:00,154.9,155.12,154.9,155.12,78650.0,125.7052,125.8838,125.7052,125.8838,78650.0
2013-10-11 11:00:00,155.12,155.2,155.06,155.14,52150.0,125.8838,125.9487,125.8351,125.9,52150.0
2013-10-11 11:10:00,155.14,155.2,155.06,155.08,73050.0,125.9,125.9487,125.8351,125.8513,73050.0
2013-10-11 11:20:00,155.1,155.2,155.06,155.12,14550.0,125.8675,125.9487,125.8351,125.8838,14550.0
2013-10-11 11:30:00,155.14,155.48,155.14,155.46,31350.0,125.9,126.1759,125.9,126.1597,31350.0
2013-10-11 11:40:00,155.44,155.6,155.42,155.56,21950.0,126.1435,126.2733,126.1272,126.2408,21950.0
2013-10-11 11:50:00,155.58,155.7,155.54,155.68,20550.0,126.2571,126.3545,126.2246,126.3382,20550.0
2013-10-11 12:00:00,155.66,155.9,155.66,155.84,34350.0,126.322,126.5168,126.322,126.4681,34350.0
2013-10-11 12:10:00,155.82,155.9,155.76,155.9,39100.0,126.4518,126.5168,126.4031,126.5168,39100.0
2013-10-11 12:20:00,155.94,155.96,155.84,155.84,21800.0,126.5492,126.5654,126.4681,126.4681,21800.0
2013-10-11 12:30:00,155.84,155.88,155.78,155.84,10800.0,126.4681,126.5005,126.4194,126.4681,10800.0
2013-10-11 12:40:00,155.86,155.94,155.82,155.84,74450.0,126.4843,126.5492,126.4518,126.4681,74450.0
2013-10-11 12:50:00,155.86,155.94,155.86,155.9,23050.0,126.4843,126.5492,126.4843,126.5168,23050.0
2013-10-11 13:00:00,155.9,156.02,155.84,155.98,52550.0,126.5168,126.6141,126.4681,126.5817,52550.0
2013-10-11 13:10:00,155.98,156.02,155.74,155.74,19750.0,126.5817,126.6141,126.3869,126.3869,19750.0
2013-10-11 13:20:00,155.7,155.8,155.7,155.76,20350.0,126.3545,126.4356,126.3545,126.4031,20350.0
2013-10-11 13:30:00,155.78,155.84,155.76,155.78,18200.0,126.4194,126.4681,126.4031,126.4194,18200.0
2013-10-11 13:40:00,155.76,155.82,155.68,155.74,12500.0,126.4031,126.4518,126.3382,126.3869,12500.0
2013-10-11 13:50:00,155.72,155.82,155.68,155.82,11950.0,126.3707,126.4518,126.3382,126.4518,11950.0
2013-10-11 14:00:00,155.82,155.94,155.78,155.92,13750.0,126.4518,126.5492,126.4194,126.533,13750.0
2013-10-11 14:10:00,155.9,155.9,155.86,155.88,17150.0,126.5168,126.5168,126.4843,126.5005,17150.0
2013-10-11 14:20:00,155.9,155.92,155.86,155.88,12600.0,126.5168,126.533,126.4843,126.5005,12600.0
2013-10-11 14:30:00,155.84,155.88,155.76,155.76,9600.0,126.4681,126.5005,126.4031,126.4031,9600.0
2013-10-11 14:40:00,155.76,155.86,155.76,155.82,12250.0,126.4031,126.4843,126.4031,126.4518,12250.0
2013-10-11 14:50:00,155.8,155.8,155.74,155.78,15450.0,126.4356,126.4356,126.3869,126.4194,15450.0
2013-10-11 15:00:00,155.8,155.82,155.64,155.72,30600.0,126.4356,126.4518,126.3058,126.3707,30600.0
2013-10-11 15:10:00,155.72,155.76,155.58,155.6,26450.0,126.3707,126.4031,126.2571,126.2733,26450.0
2013-10-11 15:20:00,155.6,155.74,155.58,155.72,18650.0,126.2733,126.3869,126.2571,126.3707,18650.0
2013-10-11 15:30:00,155.74,155.86,155.62,155.62,17550.0,126.3869,126.4843,126.2895,126.2895,17550.0
2013-10-11 15:40:00,155.68,155.74,155.54,155.56,27350.0,126.3382,126.3869,126.2246,126.2408,27350.0
2013-10-11 15:50:00,155.56,155.98,155.54,155.96,45150.0,126.2408,126.5817,126.2246,126.5654,45150.0
2013-10-14 09:30:00,155.02,155.42,154.88,155.24,76200.0,125.8026,126.1272,125.689,125.9811,76200.0
2013-10-14 09:40:00,155.26,155.26,155.1,155.1,39000.0,125.9974,125.9974,125.8675,125.8675,39000.0
2013-10-14 09:50:00,155.12,155.3,155.12,155.26,25650.0,125.8838,126.0298,125.8838,125.9974,25650.0
2013-10-14 10:00:00,155.28,155.32,155.1,155.14,24450.0,126.0136,126.0461,125.8675,125.9,24450.0
2013-10-14 10:10:00,155.16,155.24,155.06,155.1,40250.0,125.9162,125.9811,125.8351,125.8675,40250.0
2013-10-14 10:20:00,155.08,155.28,155.08,155.28,17500.0,125.8513,126.0136,125.8513,126.0136,17500.0
2013-10-14 10:30:00,155.28,155.34,155.24,155.3,23050.0,126.0136,126.0623,125.9811,126.0298,23050.0
2013-10-14 10:40:00,155.28,155.34,155.18,155.26,34500.0,126.0136,126.0623,125.9325,125.9974,34500.0
2013-10-14 10:50:00,155.26,155.28,155.08,155.22,36250.0,125.9974,126.0136,125.8513,125.9649,36250.0
2013-10-14 11:00:00,155.2,155.24,155.12,155.18,13600.0,125.9487,125.9811,125.8838,125.9325,13600.0
2013-10-14 11:10:00,155.2,155.32,155.2,155.26,16800.0,125.9487,126.0461,125.9487,125.9974,16800.0
2013-10-14 11:20:00,155.28,155.32,155.22,155.3,23750.0,126.0136,126.0461,125.9649,126.0298,23750.0
2013-10-14 11:30:00,155.32,155.56,155.32,155.54,80400.0,126.0461,126.2408,126.0461,126.2246,80400.0
2013-10-14 11:40:00,155.56,155.6,155.52,155.6,28950.0,126.2408,126.2733,126.2084,126.2733,28950.0
2013-10-14 11:50:00,155.6,155.82,155.6,155.8,83800.0,126.2733,126.4518,126.2733,126.4356,83800.0
2013-10-14 12:00:00,155.78,155.88,155.72,155.74,39800.0,126.4194,126.5005,126.3707,126.3869,39800.0
2013-10-14 12:10:00,155.76,155.78,155.66,155.72,30950.0,126.4031,126.4194,126.322,126.3707,30950.0
2013-10-14 12:20:00,155.72,155.72,155.62,155.66,25250.0,126.3707,126.3707,126.2895,126.322,25250.0
2013-10-14 12:30:00,155.66,155.84,155.66,155.8,25700.0,126.322,126.4681,126.322,126.4356,25700.0
2013-10-14 12:40:00,155.8,155.82,155.72,155.78,10650.0,126.4356,126.4518,126.3707,126.4194,10650.0
2013-10-14 12:50:00,155.78,155.88,155.78,155.88,14850.0,126.4194,126.5005,126.4194,126.5005,14850.0
2013-10-14 13:00:00,155.88,155.98,155.8,155.98,14100.0,126.5005,126.5817,126.4356,126.5817,14100.0
2013-10-14 13:10:00,155.98,156.24,155.98,156.14,55450.0,126.5817,126.7927,126.5817,126.7115,55450.0
2013-10-14 13:20:00,156.14,156.18,156.1,156.12,29650.0,126.7115,126.744,126.6791,126.6953,29650.0
2013-10-14 13:30:00,156.14,156.18,156.12,156.14,23950.0,126.7115,126.744,126.6953,126.7115,23950.0
2013-10-14 13:40:00,156.16,156.3,156.16,156.18,74550.0,126.7278,126.8414,126.7278,126.744,74550.0
2013-10-14 13:50:00,156.18,156.22,156.1,156.2,14000.0,126.744,126.7764,126.6791,126.7602,14000.0
2013-10-14 14:00:00,156.2,156.52,156.16,156.42,84450.0,126.7602,127.0199,126.7278,126.9387,84450.0
2013-10-14 14:10:00,156.42,156.5,156.38,156.5,26450.0,126.9387,127.0037,126.9063,127.0037,26450.0
2013-10-14 14:20:00,156.5,156.56,156.4,156.46,29600.0,127.0037,127.0524,126.9225,126.9712,29600.0
2013-10-14 14:30:00,156.44,156.58,156.44,156.52,29900.0,126.955,127.0686,126.955,127.0199,29900.0
2013-10-14 14:40:00,156.52,156.54,156.18,156.4,43450.0,127.0199,127.0361,126.744,126.9225,43450.0
2013-10-14 14:50:00,156.38,156.38,156.26,156.34,19400.0,126.9063,126.9063,126.8089,126.8738,19400.0
2013-10-14 15:00:00,156.34,156.64,156.24,156.64,33600.0,126.8738,127.1173,126.7927,127.1173,33600.0
2013-10-14 15:10:00,156.66,156.7,156.54,156.54,31400.0,127.1335,127.166,127.0361,127.0361,31400.0
2013-10-14 15:20:00,156.52,156.54,156.46,156.52,28950.0,127.0199,127.0361,126.9712,127.0199,28950.0
2013-10-14 15:30:00,156.56,156.66,156.42,156.42,26050.0,127.0524,127.1335,126.9387,126.9387,26050.0
2013-10-14 15:40:00,156.44,156.54,156.28,156.32,48600.0,126.955,127.0361,126.8251,126.8576,48600.0
2013-10-14 15:50:00,156.32,156.66,156.3,156.6,57100.0,126.8576,127.1335,126.8414,127.0848,57100.0
2013-10-15 09:30:00,156.18,156.36,155.92,156.0,61700.0,126.744,126.8901,126.533,126.5979,61700.0
2013-10-15 09:40:00,156.0,156.08,155.74,156.0,54400.0,126.5979,126.6628,126.3869,126.5979,54400.0
2013-10-15 09:50:00,156.0,156.24,156.0,156.2,43050.0,126.5979,126.7927,126.5979,126.7602,43050.0
2013-10-15 10:00:00,156.24,156.42,156.08,156.4,39200.0,126.7927,126.9387,126.6628,126.9225,39200.0
2013-10-15 10:10:00,156.38,156.5,156.34,156.34,87850.0,126.9063,127.0037,126.8738,126.8738,87850.0
2013-10-15 10:20:00,156.34,156.52,156.34,156.5,61450.0,126.8738,127.0199,126.8738,127.0037,61450.0
2013-10-15 10:30:00,156.5,156.56,156.4,156.46,29700.0,127.0037,127.0524,126.9225,126.9712,29700.0
2013-10-15 10:40:00,156.46,156.52,156.16,156.28,44950.0,126.9712,127.0199,126.7278,126.8251,44950.0
2013-10-15 10:50:00,156.3,156.3,156.08,156.14,50150.0,126.8414,126.8414,126.6628,126.7115,50150.0
2013-10-15 11:00:00,156.12,156.32,156.0,156.04,104100.0,126.6953,126.8576,126.5979,126.6304,104100.0
2013-10-15 11:10:00,156.08,156.62,155.94,156.52,102600.0,126.6628,127.1011,126.5492,127.0199,102600.0
2013-10-15 11:20:00,156.56,156.76,156.54,156.64,27250.0,127.0524,127.2147,127.0361,127.1173,27250.0
2013-10-15 11:30:00,156.64,156.68,156.36,156.42,30750.0,127.1173,127.1497,126.8901,126.9387,30750.0
2013-10-15 11:40:00,156.4,156.46,156.24,156.28,29150.0,126.9225,126.9712,126.7927,126.8251,29150.0
2013-10-15 11:50:00,156.32,156.5,156.32,156.4,35700.0,126.8576,127.0037,126.8576,126.9225,35700.0
2013-10-15 12:00:00,156.38,156.38,156.16,156.36,28750.0,126.9063,126.9063,126.7278,126.8901,28750.0
2013-10-15 12:10:00,156.32,156.4,156.12,156.18,9950.0,126.8576,126.9225,126.6953,126.744,9950.0
2013-10-15 12:20:00,156.2,156.34,156.2,156.24,9300.0,126.7602,126.8738,126.7602,126.7927,9300.0
2013-10-15 12:30:00,156.24,156.36,156.16,156.28,12000.0,126.7927,126.8901,126.7278,126.8251,12000.0
2013-10-15 12:40:00,156.26,156.4,156.24,156.32,46350.0,126.8089,126.9225,126.7927,126.8576,46350.0
2013-10-15 12:50:00,156.34,156.34,156.22,156.26,9900.0,126.8738,126.8738,126.7764,126.8089,9900.0
2013-10-15 13:00:00,156.24,156.3,156.14,156.22,11700.0,126.7927,126.8414,126.7115,126.7764,11700.0
2013-10-15 13:10:00,156.2,156.34,156.12,156.28,9900.0,126.7602,126.8738,126.6953,126.8251,9900.0
2013-10-15 13:20:00,156.24,156.26,156.06,156.06,11950.0,126.7927,126.8089,126.6466,126.6466,11950.0
2013-10-15 13:30:00,156.04,156.14,156.02,156.08,20400.0,126.6304,126.7115,126.6141,126.6628,20400.0
2013-10-15 13:40:00,156.06,156.24,156.04,156.22,11150.0,126.6466,126.7927,126.6304,126.7764,11150.0
2013-10-15 13:50:00,156.18,156.28,156.16,156.22,6050.0,126.744,126.8251,126.7278,126.7764,6050.0
2013-10-15 14:00:00,156.22,156.34,156.22,156.26,18400.0,126.7764,126.8738,126.7764,126.8089,18400.0
2013-10-15 14:10:00,156.24,156.24,156.08,156.16,21500.0,126.7927,126.7927,126.6628,126.7278,21500.0
2013-10-15 14:20:00,156.16,156.2,155.8,155.82,67750.0,126.7278,126.7602,126.4356,126.4518,67750.0
2013-10-15 14:30:00,155.8,155.84,155.36,155.6,59700.0,126.4356,126.4681,126.0785,126.2733,59700.0
2013-10-15 14:40:00,155.58,155.7,155.26,155.54,64850.0,126.2571,126.3545,125.9974,126.2246,64850.0
2013-10-15 14:50:00,155.52,155.76,155.52,155.72,87150.0,126.2084,126.4031,126.2084,126.3707,87150.0
2013-10-15 15:00:00,155.76,156.04,155.6,156.02,86200.0,126.4031,126.6304,126.2733,126.6141,86200.0
2013-10-15 15:10:00,156.04,156.12,155.9,156.0,30050.0,126.6304,126.6953,126.5168,126.5979,30050.0
2013-10-15 15:20:00,156.0,156.0,155.88,155.96,22650.0,126.5979,126.5979,126.5005,126.5654,22650.0
2013-10-15 15:30:00,155.96,155.96,155.68,155.7,30200.0,126.5654,126.5654,126.3382,126.3545,30200.0
2013-10-15 15:40:00,155.72,155.74,155.52,155.62,26200.0,126.3707,126.3869,126.2084,126.2895,26200.0
2013-10-15 15:50:00,155.6,155.7,155.46,155.46,88100.0,126.2733,126.3545,126.1597,126.1597,88100.0
2013-10-16 09:30:00,156.36,156.64,156.3,156.5,71100.0,126.8901,127.1173,126.8414,127.0037,71100.0
2013-10-16 09:40:00,156.48,156.54,156.36,156.5,66000.0,126.9874,127.0361,126.8901,127.0037,66000.0
2013-10-16 09:50:00,156.5,157.4,156.48,157.22,74100.0,127.0037,127.734,126.9874,127.588,74100.0
2013-10-16 10:00:00,157.24,157.34,156.92,157.14,163900.0,127.6042,127.6854,127.3445,127.523,163900.0
2013-10-16 10:10:00,157.18,157.32,157.04,157.28,60100.0,127.5555,127.6691,127.4419,127.6367,60100.0
2013-10-16 10:20:00,157.3,157.38,157.12,157.12,93850.0,127.6529,127.7178,127.5068,127.5068,93850.0
2013-10-16 10:30:00,157.16,157.24,157.12,157.12,73400.0,127.5393,127.6042,127.5068,127.5068,73400.0
2013-10-16 10:40:00,157.12,157.42,157.08,157.4,37450.0,127.5068,127.7503,127.4744,127.734,37450.0
2013-10-16 10:50:00,157.4,157.52,157.28,157.52,44400.0,127.734,127.8314,127.6367,127.8314,44400.0
2013-10-16 11:00:00,157.5,157.66,157.46,157.62,87750.0,127.8152,127.945,127.7827,127.9126,87750.0
2013-10-16 11:10:00,157.62,157.7,157.52,157.52,45550.0,127.9126,127.9775,127.8314,127.8314,45550.0
2013-10-16 11:20:00,157.5,157.56,157.32,157.34,35300.0,127.8152,127.8639,127.6691,127.6854,35300.0
2013-10-16 11:30:00,157.34,157.52,157.32,157.48,29350.0,127.6854,127.8314,127.6691,127.799,29350.0
2013-10-16 11:40:00,157.5,157.58,157.44,157.5,25850.0,127.8152,127.8801,127.7665,127.8152,25850.0
2013-10-16 11:50:00,157.46,157.5,157.42,157.5,30200.0,127.7827,127.8152,127.7503,127.8152,30200.0
2013-10-16 12:00:00,157.5,157.62,157.48,157.62,25150.0,127.8152,127.9126,127.799,127.9126,25150.0
2013-10-16 12:10:00,157.62,157.68,157.54,157.64,26700.0,127.9126,127.9613,127.8477,127.9288,26700.0
2013-10-16 12:20:00,157.64,157.64,157.42,157.42,69850.0,127.9288,127.9288,127.7503,127.7503,69850.0
2013-10-16 12:30:00,157.38,157.46,157.24,157.46,83100.0,127.7178,127.7827,127.6042,127.7827,83100.0
2013-10-16 12:40:00,157.48,157.5,157.38,157.38,30300.0,127.799,127.8152,127.7178,127.7178,30300.0
2013-10-16 12:50:00,157.38,157.4,157.28,157.32,27450.0,127.7178,127.734,127.6367,127.6691,27450.0
2013-10-16 13:00:00,157.34,157.38,157.28,157.28,29700.0,127.6854,127.7178,127.6367,127.6367,29700.0
2013-10-16 13:10:00,157.28,157.38,157.22,157.36,31750.0,127.6367,127.7178,127.588,127.7016,31750.0
2013-10-16 13:20:00,157.38,157.5,157.3,157.5,34550.0,127.7178,127.8152,127.6529,127.8152,34550.0
2013-10-16 13:30:00,157.48,157.54,157.46,157.54,23850.0,127.799,127.8477,127.7827,127.8477,23850.0
2013-10-16 13:40:00,157.56,157.6,157.46,157.46,25950.0,127.8639,127.8963,127.7827,127.7827,25950.0
2013-10-16 13:50:00,157.46,157.48,157.38,157.38,17900.0,127.7827,127.799,127.7178,127.7178,17900.0
2013-10-16 14:00:00,157.36,157.38,157.3,157.34,199700.0,127.7016,127.7178,127.6529,127.6854,199700.0
2013-10-16 14:10:00,157.34,157.38,157.26,157.32,39550.0,127.6854,127.7178,127.6204,127.6691,39550.0
2013-10-16 14:20:00,157.32,157.34,157.1,157.14,26900.0,127.6691,127.6854,127.4906,127.523,26900.0
2013-10-16 14:30:00,157.12,157.18,157.12,157.12,28150.0,127.5068,127.5555,127.5068,127.5068,28150.0
2013-10-16 14:40:00,157.1,157.3,157.08,157.28,34250.0,127.4906,127.6529,127.4744,127.6367,34250.0
2013-10-16 14:50:00,157.28,157.28,157.16,157.18,17300.0,127.6367,127.6367,127.5393,127.5555,17300.0
2013-10-16 15:00:00,157.18,157.22,157.04,157.22,27800.0,127.5555,127.588,127.4419,127.588,27800.0
2013-10-16 15:10:00,157.2,157.34,157.2,157.34,31100.0,127.5717,127.6854,127.5717,127.6854,31100.0
2013-10-16 15:20:00,157.36,157.4,157.26,157.28,63850.0,127.7016,127.734,127.6204,127.6367,63850.0
2013-10-16 15:30:00,157.26,157.36,157.2,157.32,26050.0,127.6204,127.7016,127.5717,127.6691,26050.0
2013-10-16 15:40:00,157.34,157.54,157.28,157.5,52150.0,127.6854,127.8477,127.6367,127.8152,52150.0
2013-10-16 15:50:00,157.52,157.68,157.5,157.62,69450.0,127.8314,127.9613,127.8152,127.9126,69450.0
2013-10-17 09:30:00,157.0,157.24,156.98,157.2,96450.0,127.4094,127.6042,127.3932,127.5717,96450.0
2013-10-17 09:40:00,157.2,157.38,157.2,157.3,47250.0,127.5717,127.7178,127.5717,127.6529,47250.0
2013-10-17 09:50:00,157.28,157.3,157.14,157.26,40200.0,127.6367,127.6529,127.523,127.6204,40200.0
2013-10-17 10:00:00,157.26,157.52,157.24,157.4,41900.0,127.6204,127.8314,127.6042,127.734,41900.0
2013-10-17 10:10:00,157.46,157.5,157.32,157.46,17900.0,127.7827,127.8152,127.6691,127.7827,17900.0
2013-10-17 10:20:00,157.48,157.64,157.44,157.6,19200.0,127.799,127.9288,127.7665,127.8963,19200.0
2013-10-17 10:30:00,157.58,157.64,157.56,157.62,22700.0,127.8801,127.9288,127.8639,127.9126,22700.0
2013-10-17 10:40:00,157.62,157.68,157.5,157.52,117550.0,127.9126,127.9613,127.8152,127.8314,117550.0
2013-10-17 10:50:00,157.54,157.6,157.54,157.58,83850.0,127.8477,127.8963,127.8477,127.8801,83850.0
2013-10-17 11:00:00,157.6,157.82,157.6,157.78,78700.0,127.8963,128.0749,127.8963,128.0424,78700.0
2013-10-17 11:10:00,157.78,157.86,157.78,157.82,24100.0,128.0424,128.1073,128.0424,128.0749,24100.0
2013-10-17 11:20:00,157.82,157.88,157.78,157.84,20200.0,128.0749,128.1236,128.0424,128.0911,20200.0
2013-10-17 11:30:00,157.88,158.06,157.88,157.98,63500.0,128.1236,128.2697,128.1236,128.2047,63500.0
2013-10-17 11:40:00,157.98,158.14,157.96,158.12,32700.0,128.2047,128.3346,128.1885,128.3183,32700.0
2013-10-17 11:50:00,158.14,158.18,158.06,158.08,50400.0,128.3346,128.367,128.2697,128.2859,50400.0
2013-10-17 12:00:00,158.06,158.14,158.02,158.06,21950.0,128.2697,128.3346,128.2372,128.2697,21950.0
2013-10-17 12:10:00,158.08,158.24,158.04,158.24,39600.0,128.2859,128.4157,128.2534,128.4157,39600.0
2013-10-17 12:20:00,158.24,158.26,158.22,158.22,12600.0,128.4157,128.432,128.3995,128.3995,12600.0
2013-10-17 12:30:00,158.22,158.26,158.2,158.26,15850.0,128.3995,128.432,128.3833,128.432,15850.0
2013-10-17 12:40:00,158.24,158.28,158.22,158.28,47500.0,128.4157,128.4482,128.3995,128.4482,47500.0
2013-10-17 12:50:00,158.3,158.42,158.3,158.42,21850.0,128.4644,128.5618,128.4644,128.5618,21850.0
2013-10-17 13:00:00,158.44,158.44,158.34,158.4,53300.0,128.578,128.578,128.4969,128.5456,53300.0
2013-10-17 13:10:00,158.38,158.4,158.16,158.2,25800.0,128.5293,128.5456,128.3508,128.3833,25800.0
2013-10-17 13:20:00,158.2,158.22,158.14,158.18,22750.0,128.3833,128.3995,128.3346,128.367,22750.0
2013-10-17 13:30:00,158.16,158.26,158.12,158.22,44800.0,128.3508,128.432,128.3183,128.3995,44800.0
2013-10-17 13:40:00,158.22,158.26,158.18,158.18,12800.0,128.3995,128.432,128.367,128.367,12800.0
2013-10-17 13:50:00,158.18,158.22,158.12,158.12,9050.0,128.367,128.3995,128.3183,128.3183,9050.0
2013-10-17 14:00:00,158.1,158.12,158.08,158.12,44200.0,128.3021,128.3183,128.2859,128.3183,44200.0
2013-10-17 14:10:00,158.12,158.14,158.08,158.08,15000.0,128.3183,128.3346,128.2859,128.2859,15000.0
2013-10-17 14:20:00,158.1,158.22,158.08,158.12,54900.0,128.3021,128.3995,128.2859,128.3183,54900.0
2013-10-17 14:30:00,158.14,158.2,158.12,158.2,23350.0,128.3346,128.3833,128.3183,128.3833,23350.0
2013-10-17 14:40:00,158.2,158.26,158.14,158.16,23400.0,128.3833,128.432,128.3346,128.3508,23400.0
2013-10-17 14:50:00,158.18,158.24,158.14,158.24,54850.0,128.367,128.4157,128.3346,128.4157,54850.0
2013-10-17 15:00:00,158.26,158.36,158.16,158.34,30450.0,128.432,128.5131,128.3508,128.4969,30450.0
2013-10-17 15:10:00,158.34,158.44,158.32,158.4,58950.0,128.4969,128.578,128.4806,128.5456,58950.0
2013-10-17 15:20:00,158.38,158.5,158.34,158.44,41250.0,128.5293,128.6267,128.4969,128.578,41250.0
2013-10-17 15:30:00,158.42,158.54,158.4,158.52,15500.0,128.5618,128.6592,128.5456,128.643,15500.0
2013-10-17 15:40:00,158.52,158.72,158.46,158.7,736550.0,128.643,128.8053,128.5943,128.789,736550.0
2013-10-17 15:50:00,158.72,158.76,158.58,158.68,304600.0,128.8053,128.8377,128.6916,128.7728,304600.0
2013-10-18 09:30:00,159.24,159.34,158.96,159.02,118150.0,129.2272,129.3084,129.0,129.0487,118150.0
2013-10-18 09:40:00,159.02,159.36,159.0,159.28,57800.0,129.0487,129.3246,129.0325,129.2597,57800.0
2013-10-18 09:50:00,159.3,159.44,159.28,159.4,51500.0,129.2759,129.3896,129.2597,129.3571,51500.0
2013-10-18 10:00:00,159.4,159.5,159.32,159.48,42150.0,129.3571,129.4382,129.2922,129.422,42150.0
2013-10-18 10:10:00,159.48,159.48,159.26,159.34,39200.0,129.422,129.422,129.2435,129.3084,39200.0
2013-10-18 10:20:00,159.32,159.32,159.12,159.14,35000.0,129.2922,129.2922,129.1299,129.1461,35000.0
2013-10-18 10:30:00,159.14,159.16,158.96,159.04,55550.0,129.1461,129.1623,129.0,129.0649,55550.0
2013-10-18 10:40:00,159.06,159.2,159.04,159.16,29000.0,129.0812,129.1948,129.0649,129.1623,29000.0
2013-10-18 10:50:00,159.18,159.26,159.12,159.18,30850.0,129.1786,129.2435,129.1299,129.1786,30850.0
2013-10-18 11:00:00,159.18,159.24,159.1,159.18,13050.0,129.1786,129.2272,129.1136,129.1786,13050.0
2013-10-18 11:10:00,159.2,159.32,159.2,159.28,120050.0,129.1948,129.2922,129.1948,129.2597,120050.0
2013-10-18 11:20:00,159.28,159.28,159.2,159.28,13000.0,129.2597,129.2597,129.1948,129.2597,13000.0
2013-10-18 11:30:00,159.28,159.42,159.26,159.4,48600.0,129.2597,129.3733,129.2435,129.3571,48600.0
2013-10-18 11:40:00,159.38,159.4,159.32,159.34,38300.0,129.3409,129.3571,129.2922,129.3084,38300.0
2013-10-18 11:50:00,159.34,159.34,159.22,159.24,28250.0,129.3084,129.3084,129.211,129.2272,28250.0
2013-10-18 12:00:00,159.22,159.32,159.16,159.32,36650.0,129.211,129.2922,129.1623,129.2922,36650.0
2013-10-18 12:10:00,159.34,159.4,159.34,159.34,94350.0,129.3084,129.3571,129.3084,129.3084,94350.0
2013-10-18 12:20:00,159.34,159.36,159.3,159.34,44450.0,129.3084,129.3246,129.2759,129.3084,44450.0
2013-10-18 12:30:00,159.34,159.44,159.34,159.42,20400.0,129.3084,129.3896,129.3084,129.3733,20400.0
2013-10-18 12:40:00,159.44,159.46,159.38,159.44,25900.0,129.3896,129.4058,129.3409,129.3896,25900.0
2013-10-18 12:50:00,159.46,159.46,159.38,159.4,9350.0,129.4058,129.4058,129.3409,129.3571,9350.0
2013-10-18 13:00:00,159.4,159.58,159.4,159.56,17550.0,129.3571,129.5032,129.3571,129.4869,17550.0
2013-10-18 13:10:00,159.58,159.6,159.56,159.58,20350.0,129.5032,129.5194,129.4869,129.5032,20350.0
2013-10-18 13:20:00,159.58,159.62,159.5,159.6,21400.0,129.5032,129.5356,129.4382,129.5194,21400.0
2013-10-18 13:30:00,159.6,159.62,159.52,159.58,50600.0,129.5194,129.5356,129.4545,129.5032,50600.0
2013-10-18 13:40:00,159.6,159.7,159.6,159.66,36550.0,129.5194,129.6006,129.5194,129.5681,36550.0
2013-10-18 13:50:00,159.66,159.78,159.66,159.78,33450.0,129.5681,129.6655,129.5681,129.6655,33450.0
2013-10-18 14:00:00,159.78,159.82,159.7,159.74,52950.0,129.6655,129.6979,129.6006,129.633,52950.0
2013-10-18 14:10:00,159.76,159.76,159.6,159.7,22750.0,129.6492,129.6492,129.5194,129.6006,22750.0
2013-10-18 14:20:00,159.68,159.74,159.68,159.72,39650.0,129.5843,129.633,129.5843,129.6168,39650.0
2013-10-18 14:30:00,159.72,159.82,159.68,159.78,109100.0,129.6168,129.6979,129.5843,129.6655,109100.0
2013-10-18 14:40:00,159.78,159.86,159.78,159.8,29150.0,129.6655,129.7304,129.6655,129.6817,29150.0
2013-10-18 14:50:00,159.8,159.82,159.7,159.72,38900.0,129.6817,129.6979,129.6006,129.6168,38900.0
2013-10-18 15:00:00,159.7,159.74,159.62,159.68,43300.0,129.6006,129.633,129.5356,129.5843,43300.0
2013-10-18 15:10:00,159.68,159.68,159.56,159.6,15750.0,129.5843,129.5843,129.4869,129.5194,15750.0
2013-10-18 15:20:00,159.6,159.62,159.54,159.6,12950.0,129.5194,129.5356,129.4707,129.5194,12950.0
2013-10-18 15:30:00,159.64,159.7,159.54,159.54,26100.0,129.5519,129.6006,129.4707,129.4707,26100.0
2013-10-18 15:40:00,159.56,159.66,159.52,159.6,29550.0,129.4869,129.5681,129.4545,129.5194,29550.0
2013-10-18 15:50:00,159.6,159.76,159.58,159.72,76800.0,129.5194,129.6492,129.5032,129.6168,76800.0
2013-10-21 09:30:00,159.82,159.88,159.68,159.7,94800.0,129.6979,129.7466,129.5843,129.6006,94800.0
2013-10-21 09:40:00,159.68,159.78,159.62,159.76,32800.0,129.5843,129.6655,129.5356,129.6492,32800.0
2013-10-21 09:50:00,159.78,160.0,159.78,159.92,43200.0,129.6655,129.844,129.6655,129.7791,43200.0
2013-10-21 10:00:00,159.96,160.06,159.9,159.96,38650.0,129.8115,129.8927,129.7629,129.8115,38650.0
2013-10-21 10:10:00,159.96,159.98,159.72,159.78,33800.0,129.8115,129.8278,129.6168,129.6655,33800.0
2013-10-21 10:20:00,159.76,159.84,159.72,159.72,7300.0,129.6492,129.7142,129.6168,129.6168,7300.0
2013-10-21 10:30:00,159.7,159.76,159.64,159.68,36600.0,129.6006,129.6492,129.5519,129.5843,36600.0
2013-10-21 10:40:00,159.7,159.7,159.58,159.62,9350.0,129.6006,129.6006,129.5032,129.5356,9350.0
2013-10-21 10:50:00,159.62,159.66,159.52,159.6,9150.0,129.5356,129.5681,129.4545,129.5194,9150.0
2013-10-21 11:00:00,159.58,159.64,159.56,159.58,9150.0,129.5032,129.5519,129.4869,129.5032,9150.0
2013-10-21 11:10:00,159.58,159.7,159.58,159.66,19500.0,129.5032,129.6006,129.5032,129.5681,19500.0
2013-10-21 11:20:00,159.66,159.68,159.6,159.68,10750.0,129.5681,129.5843,129.5194,129.5843,10750.0
2013-10-21 11:30:00,159.7,159.7,159.58,159.58,9350.0,129.6006,129.6006,129.5032,129.5032,9350.0
2013-10-21 11:40:00,159.58,159.66,159.56,159.56,10150.0,129.5032,129.5681,129.4869,129.4869,10150.0
2013-10-21 11:50:00,159.58,159.76,159.58,159.74,9750.0,129.5032,129.6492,129.5032,129.633,9750.0
2013-10-21 12:00:00,159.74,159.74,159.68,159.7,26250.0,129.633,129.633,129.5843,129.6006,26250.0
2013-10-21 12:10:00,159.7,159.78,159.7,159.78,10700.0,129.6006,129.6655,129.6006,129.6655,10700.0
2013-10-21 12:20:00,159.76,159.8,159.7,159.74,12200.0,129.6492,129.6817,129.6006,129.633,12200.0
2013-10-21 12:30:00,159.74,159.82,159.74,159.82,8400.0,129.633,129.6979,129.633,129.6979,8400.0
2013-10-21 12:40:00,159.82,159.82,159.7,159.74,27250.0,129.6979,129.6979,129.6006,129.633,27250.0
2013-10-21 12:50:00,159.74,159.84,159.72,159.84,7300.0,129.633,129.7142,129.6168,129.7142,7300.0
2013-10-21 13:00:00,159.84,159.86,159.8,159.82,24300.0,129.7142,129.7304,129.6817,129.6979,24300.0
2013-10-21 13:10:00,159.82,159.86,159.8,159.82,21150.0,129.6979,129.7304,129.6817,129.6979,21150.0
2013-10-21 13:20:00,159.82,159.84,159.76,159.76,60600.0,129.6979,129.7142,129.6492,129.6492,60600.0
2013-10-21 13:30:00,159.78,159.82,159.72,159.8,31250.0,129.6655,129.6979,129.6168,129.6817,31250.0
2013-10-21 13:40:00,159.8,159.8,159.72,159.76,8850.0,129.6817,129.6817,129.6168,129.6492,8850.0
2013-10-21 13:50:00,159.72,159.8,159.72,159.78,11400.0,129.6168,129.6817,129.6168,129.6655,11400.0
2013-10-21 14:00:00,159.76,159.76,159.66,159.68,28700.0,129.6492,129.6492,129.5681,129.5843,28700.0
2013-10-21 14:10:00,159.66,159.68,159.62,159.64,14050.0,129.5681,129.5843,129.5356,129.5519,14050.0
2013-10-21 14:20:00,159.62,159.64,159.42,159.5,40150.0,129.5356,129.5519,129.3733,129.4382,40150.0
2013-10-21 14:30:00,159.52,159.56,159.46,159.54,16600.0,129.4545,129.4869,129.4058,129.4707,16600.0
2013-10-21 14:40:00,159.54,159.58,159.5,159.58,17350.0,129.4707,129.5032,129.4382,129.5032,17350.0
2013-10-21 14:50:00,159.56,159.58,159.46,159.48,17450.0,129.4869,129.5032,129.4058,129.422,17450.0
2013-10-21 15:00:00,159.48,159.66,159.48,159.62,25600.0,129.422,129.5681,129.422,129.5356,25600.0
2013-10-21 15:10:00,159.62,159.72,159.6,159.68,23450.0,129.5356,129.6168,129.5194,129.5843,23450.0
2013-10-21 15:20:00,159.66,159.7,159.6,159.6,23100.0,129.5681,129.6006,129.5194,129.5194,23100.0
2013-10-21 15:30:00,159.62,159.64,159.56,159.62,27650.0,129.5356,129.5519,129.4869,129.5356,27650.0
2013-10-21 15:40:00,159.64,159.7,159.6,159.68,43250.0,129.5519,129.6006,129.5194,129.5843,43250.0
2013-10-21 15:50:00,159.68,159.78,159.62,159.76,74200.0,129.5843,129.6655,129.5356,129.6492,74200.0
2013-10-22 09:30:00,160.24,160.42,160.18,160.34,71300.0,130.0388,130.1848,129.9901,130.1199,71300.0
2013-10-22 09:40:00,160.3,160.42,160.28,160.34,21600.0,130.0875,130.1848,130.0712,130.1199,21600.0
2013-10-22 09:50:00,160.34,160.72,160.34,160.68,37200.0,130.1199,130.4283,130.1199,130.3958,37200.0
2013-10-22 10:00:00,160.66,160.88,160.66,160.86,44750.0,130.3796,130.5582,130.3796,130.5419,44750.0
2013-10-22 10:10:00,160.86,161.08,160.84,161.06,62600.0,130.5419,130.7205,130.5257,130.7042,62600.0
2013-10-22 10:20:00,161.06,161.14,160.92,160.96,52900.0,130.7042,130.7691,130.5906,130.6231,52900.0
2013-10-22 10:30:00,160.96,160.96,160.9,160.94,17600.0,130.6231,130.6231,130.5744,130.6068,17600.0
2013-10-22 10:40:00,160.92,160.92,160.52,160.54,65900.0,130.5906,130.5906,130.266,130.2822,65900.0
2013-10-22 10:50:00,160.52,160.54,160.02,160.34,67200.0,130.266,130.2822,129.8602,130.1199,67200.0
2013-10-22 11:00:00,160.34,160.5,160.34,160.4,48300.0,130.1199,130.2498,130.1199,130.1686,48300.0
2013-10-22 11:10:00,160.44,160.5,160.22,160.36,25600.0,130.2011,130.2498,130.0225,130.1362,25600.0
2013-10-22 11:20:00,160.34,160.36,160.14,160.28,29500.0,130.1199,130.1362,129.9576,130.0712,29500.0
2013-10-22 11:30:00,160.26,160.44,160.14,160.42,42800.0,130.055,130.2011,129.9576,130.1848,42800.0
2013-10-22 11:40:00,160.42,160.5,160.38,160.48,9450.0,130.1848,130.2498,130.1524,130.2335,9450.0
2013-10-22 11:50:00,160.5,160.64,160.5,160.64,11350.0,130.2498,130.3634,130.2498,130.3634,11350.0
2013-10-22 12:00:00,160.62,160.64,160.54,160.56,7550.0,130.3472,130.3634,130.2822,130.2985,7550.0
2013-10-22 12:10:00,160.56,160.56,160.38,160.42,7600.0,130.2985,130.2985,130.1524,130.1848,7600.0
2013-10-22 12:20:00,160.42,160.5,160.36,160.44,19150.0,130.1848,130.2498,130.1362,130.2011,19150.0
2013-10-22 12:30:00,160.42,160.44,160.34,160.34,9900.0,130.1848,130.2011,130.1199,130.1199,9900.0
2013-10-22 12:40:00,160.34,160.38,160.28,160.32,13400.0,130.1199,130.1524,130.0712,130.1037,13400.0
2013-10-22 12:50:00,160.34,160.4,160.34,160.4,13650.0,130.1199,130.1686,130.1199,130.1686,13650.0
2013-10-22 13:00:00,160.4,160.54,160.36,160.5,18950.0,130.1686,130.2822,130.1362,130.2498,18950.0
2013-10-22 13:10:00,160.5,160.54,160.46,160.52,7250.0,130.2498,130.2822,130.2173,130.266,7250.0
2013-10-22 13:20:00,160.54,160.54,160.48,160.48,11250.0,130.2822,130.2822,130.2335,130.2335,11250.0
2013-10-22 13:30:00,160.48,160.58,160.4,160.56,12650.0,130.2335,130.3147,130.1686,130.2985,12650.0
2013-10-22 13:40:00,160.56,160.62,160.54,160.6,33400.0,130.2985,130.3472,130.2822,130.3309,33400.0
2013-10-22 13:50:00,160.6,160.7,160.6,160.66,18550.0,130.3309,130.4121,130.3309,130.3796,18550.0
2013-10-22 14:00:00,160.64,160.68,160.6,160.66,12250.0,130.3634,130.3958,130.3309,130.3796,12250.0
2013-10-22 14:10:00,160.68,160.78,160.68,160.68,17150.0,130.3958,130.477,130.3958,130.3958,17150.0
2013-10-22 14:20:00,160.66,160.68,160.44,160.54,25500.0,130.3796,130.3958,130.2011,130.2822,25500.0
2013-10-22 14:30:00,160.52,160.66,160.5,160.64,14700.0,130.266,130.3796,130.2498,130.3634,14700.0
2013-10-22 14:40:00,160.66,160.86,160.6,160.84,23550.0,130.3796,130.5419,130.3309,130.5257,23550.0
2013-10-22 14:50:00,160.84,160.9,160.74,160.76,44850.0,130.5257,130.5744,130.4445,130.4608,44850.0
2013-10-22 15:00:00,160.76,160.92,160.76,160.92,15900.0,130.4608,130.5906,130.4608,130.5906,15900.0
2013-10-22 15:10:00,160.92,161.04,160.84,160.88,39000.0,130.5906,130.688,130.5257,130.5582,39000.0
2013-10-22 15:20:00,160.88,160.98,160.86,160.92,22150.0,130.5582,130.6393,130.5419,130.5906,22150.0
2013-10-22 15:30:00,160.9,160.92,160.7,160.8,83900.0,130.5744,130.5906,130.4121,130.4932,83900.0
2013-10-22 15:40:00,160.8,160.88,160.64,160.68,44400.0,130.4932,130.5582,130.3634,130.3958,44400.0
2013-10-22 15:50:00,160.68,160.82,160.62,160.7,49250.0,130.3958,130.5095,130.3472,130.4121,49250.0
2013-10-23 09:30:00,160.14,160.2,159.96,160.08,48950.0,129.9576,130.0063,129.8115,129.9089,48950.0
2013-10-23 09:40:00,160.08,160.18,159.84,159.86,37500.0,129.9089,129.9901,129.7142,129.7304,37500.0
2013-10-23 09:50:00,159.9,159.94,159.58,159.6,42450.0,129.7629,129.7953,129.5032,129.5194,42450.0
2013-10-23 10:00:00,159.6,159.82,159.5,159.82,36300.0,129.5194,129.6979,129.4382,129.6979,36300.0
2013-10-23 10:10:00,159.8,160.06,159.76,159.92,43000.0,129.6817,129.8927,129.6492,129.7791,43000.0
2013-10-23 10:20:00,159.94,159.94,159.54,159.62,29850.0,129.7953,129.7953,129.4707,129.5356,29850.0
2013-10-23 10:30:00,159.6,159.84,159.54,159.82,32300.0,129.5194,129.7142,129.4707,129.6979,32300.0
2013-10-23 10:40:00,159.82,159.9,159.66,159.7,8000.0,129.6979,129.7629,129.5681,129.6006,8000.0
2013-10-23 10:50:00,159.7,159.7,159.38,159.62,30450.0,129.6006,129.6006,129.3409,129.5356,30450.0
2013-10-23 11:00:00,159.64,159.82,159.64,159.74,18500.0,129.5519,129.6979,129.5519,129.633,18500.0
2013-10-23 11:10:00,159.74,159.74,159.6,159.7,10850.0,129.633,129.633,129.5194,129.6006,10850.0
2013-10-23 11:20:00,159.68,160.0,159.68,159.76,43600.0,129.5843,129.844,129.5843,129.6492,43600.0
2013-10-23 11:30:00,159.78,159.92,159.78,159.84,8200.0,129.6655,129.7791,129.6655,129.7142,8200.0
2013-10-23 11:40:00,159.86,159.98,159.86,159.96,22850.0,129.7304,129.8278,129.7304,129.8115,22850.0
2013-10-23 11:50:00,159.98,159.98,159.82,159.88,20600.0,129.8278,129.8278,129.6979,129.7466,20600.0
2013-10-23 12:00:00,159.86,159.9,159.72,159.72,29650.0,129.7304,129.7629,129.6168,129.6168,29650.0
2013-10-23 12:10:00,159.72,159.82,159.7,159.7,9800.0,129.6168,129.6979,129.6006,129.6006,9800.0
2013-10-23 12:20:00,159.7,159.74,159.6,159.64,28300.0,129.6006,129.633,129.5194,129.5519,28300.0
2013-10-23 12:30:00,159.62,159.72,159.62,159.7,76900.0,129.5356,129.6168,129.5356,129.6006,76900.0
2013-10-23 12:40:00,159.68,159.74,159.58,159.74,13700.0,129.5843,129.633,129.5032,129.633,13700.0
2013-10-23 12:50:00,159.74,159.9,159.72,159.9,11050.0,129.633,129.7629,129.6168,129.7629,11050.0
2013-10-23 13:00:00,159.92,159.94,159.84,159.86,39250.0,129.7791,129.7953,129.7142,129.7304,39250.0
2013-10-23 13:10:00,159.84,159.96,159.8,159.94,25600.0,129.7142,129.8115,129.6817,129.7953,25600.0
2013-10-23 13:20:00,159.92,159.98,159.86,159.94,49350.0,129.7791,129.8278,129.7304,129.7953,49350.0
2013-10-23 13:30:00,159.94,159.94,159.86,159.86,62150.0,129.7953,129.7953,129.7304,129.7304,62150.0
2013-10-23 13:40:00,159.84,159.84,159.74,159.82,41700.0,129.7142,129.7142,129.633,129.6979,41700.0
2013-10-23 13:50:00,159.82,159.94,159.8,159.84,47800.0,129.6979,129.7953,129.6817,129.7142,47800.0
2013-10-23 14:00:00,159.84,159.86,159.78,159.78,44350.0,129.7142,129.7304,129.6655,129.6655,44350.0
2013-10-23 14:10:00,159.8,159.92,159.78,159.84,38200.0,129.6817,129.7791,129.6655,129.7142,38200.0
2013-10-23 14:20:00,159.84,159.88,159.82,159.86,70100.0,129.7142,129.7466,129.6979,129.7304,70100.0
2013-10-23 14:30:00,159.86,159.96,159.84,159.92,51550.0,129.7304,129.8115,129.7142,129.7791,51550.0
2013-10-23 14:40:00,159.9,160.14,159.9,160.1,42650.0,129.7629,129.9576,129.7629,129.9252,42650.0
2013-10-23 14:50:00,160.08,160.1,160.0,160.04,66000.0,129.9089,129.9252,129.844,129.8765,66000.0
2013-10-23 15:00:00,160.04,160.12,159.98,160.02,58700.0,129.8765,129.9414,129.8278,129.8602,58700.0
2013-10-23 15:10:00,160.02,160.06,159.8,159.8,62000.0,129.8602,129.8927,129.6817,129.6817,62000.0
2013-10-23 15:20:00,159.78,159.86,159.76,159.8,74550.0,129.6655,129.7304,129.6492,129.6817,74550.0
2013-10-23 15:30:00,159.8,159.96,159.8,159.88,23150.0,129.6817,129.8115,129.6817,129.7466,23150.0
2013-10-23 15:40:00,159.86,159.98,159.82,159.84,30650.0,129.7304,129.8278,129.6979,129.7142,30650.0
2013-10-23 15:50:00,159.86,159.94,159.8,159.94,50900.0,129.7304,129.7953,129.6817,129.7953,50900.0
2013-10-24 09:30:00,160.22,160.33,160.06,160.06,51700.0,130.0225,130.1118,129.8927,129.8927,51700.0
2013-10-24 09:40:00,160.02,160.02,159.86,160.0,36100.0,129.8602,129.8602,129.7304,129.844,36100.0
2013-10-24 09:50:00,159.94,160.15,159.94,160.15,13900.0,129.7953,129.9657,129.7953,129.9657,13900.0
2013-10-24 10:00:00,160.11,160.13,159.92,160.11,35400.0,129.9333,129.9495,129.7791,129.9333,35400.0
2013-10-24 10:10:00,160.08,160.24,160.08,160.23,17600.0,129.9089,130.0388,129.9089,130.0307,17600.0
2013-10-24 10:20:00,160.25,160.31,159.94,160.05,33500.0,130.0469,130.0956,129.7953,129.8846,33500.0
2013-10-24 10:30:00,160.05,160.22,159.93,160.14,42700.0,129.8846,130.0225,129.7872,129.9576,42700.0
2013-10-24 10:40:00,160.14,160.23,160.1,160.14,20600.0,129.9576,130.0307,129.9252,129.9576,20600.0
2013-10-24 10:50:00,160.14,160.23,160.06,160.23,23200.0,129.9576,130.0307,129.8927,130.0307,23200.0
2013-10-24 11:00:00,160.19,160.37,160.18,160.35,26800.0,129.9982,130.1443,129.9901,130.128,26800.0
2013-10-24 11:10:00,160.35,160.37,160.26,160.31,32200.0,130.128,130.1443,130.055,130.0956,32200.0
2013-10-24 11:20:00,160.32,160.44,160.28,160.4,28300.0,130.1037,130.2011,130.0712,130.1686,28300.0
2013-10-24 11:30:00,160.41,160.42,160.31,160.34,14500.0,130.1767,130.1848,130.0956,130.1199,14500.0
2013-10-24 11:40:00,160.36,160.4,160.3,160.39,12400.0,130.1362,130.1686,130.0875,130.1605,12400.0
2013-10-24 11:50:00,160.39,160.42,160.32,160.34,16500.0,130.1605,130.1848,130.1037,130.1199,16500.0
2013-10-24 12:00:00,160.35,160.38,160.3,160.34,10700.0,130.128,130.1524,130.0875,130.1199,10700.0
2013-10-24 12:10:00,160.32,160.42,160.3,160.31,21300.0,130.1037,130.1848,130.0875,130.0956,21300.0
2013-10-24 12:20:00,160.33,160.42,160.31,160.36,13000.0,130.1118,130.1848,130.0956,130.1362,13000.0
2013-10-24 12:30:00,160.36,160.38,160.21,160.22,22500.0,130.1362,130.1524,130.0144,130.0225,22500.0
2013-10-24 12:40:00,160.24,160.3,160.16,160.3,15300.0,130.0388,130.0875,129.9739,130.0875,15300.0
2013-10-24 12:50:00,160.3,160.51,160.29,160.49,31000.0,130.0875,130.2579,130.0794,130.2417,31000.0
2013-10-24 13:00:00,160.49,160.5,160.43,160.43,5500.0,130.2417,130.2498,130.193,130.193,5500.0
2013-10-24 13:10:00,160.44,160.46,160.27,160.33,17800.0,130.2011,130.2173,130.0631,130.1118,17800.0
2013-10-24 13:20:00,160.33,160.44,160.33,160.44,5100.0,130.1118,130.2011,130.1118,130.2011,5100.0
2013-10-24 13:30:00,160.44,160.45,160.38,160.38,20000.0,130.2011,130.2092,130.1524,130.1524,20000.0
2013-10-24 13:40:00,160.4,160.43,160.36,160.4,9900.0,130.1686,130.193,130.1362,130.1686,9900.0
2013-10-24 13:50:00,160.36,160.39,160.33,160.37,7800.0,130.1362,130.1605,130.1118,130.1443,7800.0
2013-10-24 14:00:00,160.34,160.38,160.33,160.35,8700.0,130.1199,130.1524,130.1118,130.128,8700.0
2013-10-24 14:10:00,160.37,160.46,160.34,160.46,4100.0,130.1443,130.2173,130.1199,130.2173,4100.0
2013-10-24 14:20:00,160.44,160.49,160.42,160.46,12400.0,130.2011,130.2417,130.1848,130.2173,12400.0
2013-10-24 14:30:00,160.46,160.52,160.43,160.51,8300.0,130.2173,130.266,130.193,130.2579,8300.0
2013-10-24 14:40:00,160.49,160.61,160.49,160.58,7200.0,130.2417,130.339,130.2417,130.3147,7200.0
2013-10-24 14:50:00,160.57,160.63,160.55,160.62,10700.0,130.3066,130.3553,130.2903,130.3472,10700.0
2013-10-24 15:00:00,160.63,160.64,160.54,160.54,13200.0,130.3553,130.3634,130.2822,130.2822,13200.0
2013-10-24 15:10:00,160.54,160.62,160.52,160.53,10800.0,130.2822,130.3472,130.266,130.2741,10800.0
2013-10-24 15:20:00,160.54,160.58,160.5,160.52,11600.0,130.2822,130.3147,130.2498,130.266,11600.0
2013-10-24 15:30:00,160.53,160.54,160.44,160.45,14200.0,130.2741,130.2822,130.2011,130.2092,14200.0
2013-10-24 15:40:00,160.42,160.44,160.34,160.4,51900.0,130.1848,130.2011,130.1199,130.1686,51900.0
2013-10-24 15:50:00,160.4,160.54,160.4,160.45,37900.0,130.1686,130.2822,130.1686,130.2092,37900.0
2013-10-25 09:30:00,160.8,160.9,160.69,160.82,25600.0,130.4932,130.5744,130.404,130.5095,25600.0
2013-10-25 09:40:00,160.81,160.9,160.72,160.78,20200.0,130.5013,130.5744,130.4283,130.477,20200.0
2013-10-25 09:50:00,160.75,160.93,160.72,160.91,19800.0,130.4527,130.5987,130.4283,130.5825,19800.0
2013-10-25 10:00:00,160.93,161.07,160.92,160.92,32300.0,130.5987,130.7123,130.5906,130.5906,32300.0
2013-10-25 10:10:00,160.91,160.92,160.73,160.76,30300.0,130.5825,130.5906,130.4364,130.4608,30300.0
2013-10-25 10:20:00,160.76,160.78,160.59,160.61,32800.0,130.4608,130.477,130.3228,130.339,32800.0
2013-10-25 10:30:00,160.59,160.71,160.54,160.64,17900.0,130.3228,130.4202,130.2822,130.3634,17900.0
2013-10-25 10:40:00,160.68,160.7,160.56,160.68,23900.0,130.3958,130.4121,130.2985,130.3958,23900.0
2013-10-25 10:50:00,160.68,160.77,160.68,160.73,21500.0,130.3958,130.4689,130.3958,130.4364,21500.0
2013-10-25 11:00:00,160.74,160.8,160.58,160.59,24000.0,130.4445,130.4932,130.3147,130.3228,24000.0
2013-10-25 11:10:00,160.58,160.77,160.58,160.71,210400.0,130.3147,130.4689,130.3147,130.4202,210400.0
2013-10-25 11:20:00,160.74,160.77,160.69,160.77,8700.0,130.4445,130.4689,130.404,130.4689,8700.0
2013-10-25 11:30:00,160.78,160.9,160.78,160.81,38400.0,130.477,130.5744,130.477,130.5013,38400.0
2013-10-25 11:40:00,160.82,160.83,160.67,160.67,15600.0,130.5095,130.5176,130.3877,130.3877,15600.0
2013-10-25 11:50:00,160.66,160.67,160.59,160.67,15600.0,130.3796,130.3877,130.3228,130.3877,15600.0
2013-10-25 12:00:00,160.66,160.67,160.56,160.64,14600.0,130.3796,130.3877,130.2985,130.3634,14600.0
2013-10-25 12:10:00,160.62,160.62,160.48,160.58,26800.0,130.3472,130.3472,130.2335,130.3147,26800.0
2013-10-25 12:20:00,160.62,160.7,160.6,160.68,17400.0,130.3472,130.4121,130.3309,130.3958,17400.0
2013-10-25 12:30:00,160.69,160.74,160.65,160.71,12600.0,130.404,130.4445,130.3715,130.4202,12600.0
2013-10-25 12:40:00,160.71,160.77,160.69,160.77,17100.0,130.4202,130.4689,130.404,130.4689,17100.0
2013-10-25 12:50:00,160.78,160.8,160.73,160.77,9600.0,130.477,130.4932,130.4364,130.4689,9600.0
2013-10-25 13:00:00,160.8,160.8,160.72,160.73,23500.0,130.4932,130.4932,130.4283,130.4364,23500.0
2013-10-25 13:10:00,160.72,160.86,160.72,160.83,9300.0,130.4283,130.5419,130.4283,130.5176,9300.0
2013-10-25 13:20:00,160.8,160.8,160.69,160.75,15900.0,130.4932,130.4932,130.404,130.4527,15900.0
2013-10-25 13:30:00,160.74,160.74,160.67,160.73,7300.0,130.4445,130.4445,130.3877,130.4364,7300.0
2013-10-25 13:40:00,160.76,160.79,160.74,160.74,13600.0,130.4608,130.4851,130.4445,130.4445,13600.0
2013-10-25 13:50:00,160.72,160.79,160.72,160.77,12700.0,130.4283,130.4851,130.4283,130.4689,12700.0
2013-10-25 14:00:00,160.78,160.95,160.75,160.92,16200.0,130.477,130.615,130.4527,130.5906,16200.0
2013-10-25 14:10:00,160.91,160.92,160.87,160.92,5600.0,130.5825,130.5906,130.55,130.5906,5600.0
2013-10-25 14:20:00,160.93,160.94,160.88,160.91,10300.0,130.5987,130.6068,130.5582,130.5825,10300.0
2013-10-25 14:30:00,160.9,160.91,160.82,160.85,5400.0,130.5744,130.5825,130.5095,130.5338,5400.0
2013-10-25 14:40:00,160.85,160.91,160.85,160.89,6000.0,130.5338,130.5825,130.5338,130.5663,6000.0
2013-10-25 14:50:00,160.87,160.9,160.87,160.9,7600.0,130.55,130.5744,130.55,130.5744,7600.0
2013-10-25 15:00:00,160.92,160.93,160.78,160.8,25500.0,130.5906,130.5987,130.477,130.4932,25500.0
2013-10-25 15:10:00,160.81,160.87,160.78,160.86,15600.0,130.5013,130.55,130.477,130.5419,15600.0
2013-10-25 15:20:00,160.85,160.86,160.79,160.82,19500.0,130.5338,130.5419,130.4851,130.5095,19500.0
2013-10-25 15:30:00,160.82,160.95,160.82,160.9,43800.0,130.5095,130.615,130.5095,130.5744,43800.0
2013-10-25 15:40:00,160.9,161.08,160.89,161.05,39400.0,130.5744,130.7205,130.5663,130.6961,39400.0
2013-10-25 15:50:00,161.05,161.19,161.02,161.18,92100.0,130.6961,130.8097,130.6718,130.8016,92100.0
2013-10-28 09:30:00,161.15,161.19,161.0,161.1,51400.0,130.7773,130.8097,130.6555,130.7367,51400.0
2013-10-28 09:40:00,161.09,161.28,161.01,161.23,28000.0,130.7286,130.8828,130.6636,130.8422,28000.0
2013-10-28 09:50:00,161.22,161.28,161.08,161.18,24600.0,130.8341,130.8828,130.7205,130.8016,24600.0
2013-10-28 10:00:00,161.13,161.28,161.08,161.27,44000.0,130.761,130.8828,130.7205,130.8746,44000.0
2013-10-28 10:10:00,161.29,161.46,161.29,161.43,45700.0,130.8909,131.0288,130.8909,131.0045,45700.0
2013-10-28 10:20:00,161.43,161.45,161.34,161.34,35500.0,131.0045,131.0207,130.9315,130.9315,35500.0
2013-10-28 10:30:00,161.32,161.34,161.21,161.33,29300.0,130.9152,130.9315,130.826,130.9233,29300.0
2013-10-28 10:40:00,161.33,161.33,161.22,161.28,41400.0,130.9233,130.9233,130.8341,130.8828,41400.0
2013-10-28 10:50:00,161.29,161.29,160.96,161.02,34800.0,130.8909,130.8909,130.6231,130.6718,34800.0
2013-10-28 11:00:00,161.02,161.09,160.98,161.03,51400.0,130.6718,130.7286,130.6393,130.6799,51400.0
2013-10-28 11:10:00,161.05,161.1,161.05,161.08,12600.0,130.6961,130.7367,130.6961,130.7205,12600.0
2013-10-28 11:20:00,161.09,161.21,160.99,161.21,39900.0,130.7286,130.826,130.6474,130.826,39900.0
2013-10-28 11:30:00,161.21,161.25,161.15,161.24,17500.0,130.826,130.8584,130.7773,130.8503,17500.0
2013-10-28 11:40:00,161.25,161.26,161.17,161.22,29200.0,130.8584,130.8665,130.7935,130.8341,29200.0
2013-10-28 11:50:00,161.23,161.35,161.17,161.32,44200.0,130.8422,130.9396,130.7935,130.9152,44200.0
2013-10-28 12:00:00,161.33,161.34,161.3,161.34,38800.0,130.9233,130.9315,130.899,130.9315,38800.0
2013-10-28 12:10:00,161.35,161.43,161.35,161.42,40400.0,130.9396,131.0045,130.9396,130.9964,40400.0
2013-10-28 12:20:00,161.43,161.43,161.37,161.4,15300.0,131.0045,131.0045,130.9558,130.9801,15300.0
2013-10-28 12:30:00,161.4,161.42,161.32,161.37,11200.0,130.9801,130.9964,130.9152,130.9558,11200.0
2013-10-28 12:40:00,161.38,161.57,161.38,161.55,36000.0,130.9639,131.1181,130.9639,131.1019,36000.0
2013-10-28 12:50:00,161.55,161.56,161.52,161.54,14900.0,131.1019,131.11,131.0775,131.0938,14900.0
2013-10-28 13:00:00,161.55,161.57,161.51,161.52,7900.0,131.1019,131.1181,131.0694,131.0775,7900.0
2013-10-28 13:10:00,161.53,161.56,161.51,161.53,10700.0,131.0856,131.11,131.0694,131.0856,10700.0
2013-10-28 13:20:00,161.53,161.54,161.46,161.5,6400.0,131.0856,131.0938,131.0288,131.0613,6400.0
2013-10-28 13:30:00,161.51,161.53,161.47,161.51,12600.0,131.0694,131.0856,131.037,131.0694,12600.0
2013-10-28 13:40:00,161.54,161.55,161.52,161.53,30600.0,131.0938,131.1019,131.0775,131.0856,30600.0
2013-10-28 13:50:00,161.53,161.54,161.43,161.48,17600.0,131.0856,131.0938,131.0045,131.0451,17600.0
2013-10-28 14:00:00,161.48,161.53,161.46,161.51,14100.0,131.0451,131.0856,131.0288,131.0694,14100.0
2013-10-28 14:10:00,161.51,161.54,161.43,161.53,9900.0,131.0694,131.0938,131.0045,131.0856,9900.0
2013-10-28 14:20:00,161.51,161.64,161.51,161.62,9600.0,131.0694,131.1749,131.0694,131.1587,9600.0
2013-10-28 14:30:00,161.63,161.64,161.59,161.61,7300.0,131.1668,131.1749,131.1343,131.1506,7300.0
2013-10-28 14:40:00,161.62,161.67,161.61,161.62,6800.0,131.1587,131.1993,131.1506,131.1587,6800.0
2013-10-28 14:50:00,161.63,161.64,161.6,161.62,19800.0,131.1668,131.1749,131.1424,131.1587,19800.0
2013-10-28 15:00:00,161.61,161.61,161.45,161.46,24200.0,131.1506,131.1506,131.0207,131.0288,24200.0
2013-10-28 15:10:00,161.46,161.49,161.38,161.42,13000.0,131.0288,131.0532,130.9639,130.9964,13000.0
2013-10-28 15:20:00,161.44,161.48,161.39,161.42,22900.0,131.0126,131.0451,130.972,130.9964,22900.0
2013-10-28 15:30:00,161.41,161.44,161.35,161.36,35800.0,130.9883,131.0126,130.9396,130.9477,35800.0
2013-10-28 15:40:00,161.37,161.37,161.16,161.21,83600.0,130.9558,130.9558,130.7854,130.826,83600.0
2013-10-28 15:50:00,161.2,161.45,161.17,161.42,112500.0,130.8178,131.0207,130.7935,130.9964,112500.0
2013-10-29 09:30:00,161.79,162.03,161.77,161.87,30400.0,131.2966,131.4914,131.2804,131.3616,30400.0
2013-10-29 09:40:00,161.83,161.91,161.82,161.91,17900.0,131.3291,131.394,131.321,131.394,17900.0
2013-10-29 09:50:00,161.93,161.96,161.7,161.78,36300.0,131.4103,131.4346,131.2236,131.2885,36300.0
2013-10-29 10:00:00,161.76,161.87,161.59,161.66,33400.0,131.2723,131.3616,131.1343,131.1911,33400.0
2013-10-29 10:10:00,161.65,161.83,161.65,161.81,28800.0,131.183,131.3291,131.183,131.3129,28800.0
2013-10-29 10:20:00,161.82,161.84,161.73,161.82,23300.0,131.321,131.3372,131.2479,131.321,23300.0
2013-10-29 10:30:00,161.85,161.97,161.84,161.88,23400.0,131.3453,131.4427,131.3372,131.3697,23400.0
2013-10-29 10:40:00,161.87,161.88,161.74,161.8,34100.0,131.3616,131.3697,131.2561,131.3048,34100.0
2013-10-29 10:50:00,161.77,161.8,161.65,161.65,41800.0,131.2804,131.3048,131.183,131.183,41800.0
2013-10-29 11:00:00,161.65,161.85,161.65,161.85,19200.0,131.183,131.3453,131.183,131.3453,19200.0
2013-10-29 11:10:00,161.86,161.87,161.81,161.87,14400.0,131.3534,131.3616,131.3129,131.3616,14400.0
2013-10-29 11:20:00,161.85,161.94,161.85,161.86,7700.0,131.3453,131.4184,131.3453,131.3534,7700.0
2013-10-29 11:30:00,161.87,161.88,161.73,161.75,19600.0,131.3616,131.3697,131.2479,131.2642,19600.0
2013-10-29 11:40:00,161.77,161.83,161.76,161.78,3900.0,131.2804,131.3291,131.2723,131.2885,3900.0
2013-10-29 11:50:00,161.8,161.89,161.8,161.87,13000.0,131.3048,131.3778,131.3048,131.3616,13000.0
2013-10-29 12:00:00,161.87,161.93,161.85,161.92,5600.0,131.3616,131.4103,131.3453,131.4021,5600.0
2013-10-29 12:10:00,161.91,161.97,161.89,161.97,4600.0,131.394,131.4427,131.3778,131.4427,4600.0
2013-10-29 12:20:00,161.95,162.12,161.93,162.08,38500.0,131.4265,131.5644,131.4103,131.532,38500.0
2013-10-29 12:30:00,162.09,162.12,162.07,162.07,10900.0,131.5401,131.5644,131.5239,131.5239,10900.0
2013-10-29 12:40:00,162.08,162.11,162.03,162.1,32700.0,131.532,131.5563,131.4914,131.5482,32700.0
2013-10-29 12:50:00,162.1,162.16,162.08,162.09,21900.0,131.5482,131.5969,131.532,131.5401,21900.0
2013-10-29 13:00:00,162.11,162.22,162.11,162.14,29200.0,131.5563,131.6456,131.5563,131.5807,29200.0
2013-10-29 13:10:00,162.16,162.16,162.09,162.1,10100.0,131.5969,131.5969,131.5401,131.5482,10100.0
2013-10-29 13:20:00,162.11,162.12,162.0,162.02,20800.0,131.5563,131.5644,131.4671,131.4833,20800.0
2013-10-29 13:30:00,162.03,162.1,162.02,162.04,12600.0,131.4914,131.5482,131.4833,131.4995,12600.0
2013-10-29 13:40:00,162.02,162.09,162.01,162.07,11500.0,131.4833,131.5401,131.4752,131.5239,11500.0
2013-10-29 13:50:00,162.06,162.09,162.05,162.08,15900.0,131.5158,131.5401,131.5076,131.532,15900.0
2013-10-29 14:00:00,162.08,162.19,162.07,162.17,18900.0,131.532,131.6212,131.5239,131.605,18900.0
2013-10-29 14:10:00,162.17,162.18,162.08,162.12,13000.0,131.605,131.6131,131.532,131.5644,13000.0
2013-10-29 14:20:00,162.1,162.14,162.08,162.12,10900.0,131.5482,131.5807,131.532,131.5644,10900.0
2013-10-29 14:30:00,162.13,162.15,162.13,162.14,10500.0,131.5726,131.5888,131.5726,131.5807,10500.0
2013-10-29 14:40:00,162.14,162.2,162.12,162.19,12000.0,131.5807,131.6294,131.5644,131.6212,12000.0
2013-10-29 14:50:00,162.19,162.2,162.16,162.16,12000.0,131.6212,131.6294,131.5969,131.5969,12000.0
2013-10-29 15:00:00,162.16,162.17,162.08,162.08,31500.0,131.5969,131.605,131.532,131.532,31500.0
2013-10-29 15:10:00,162.07,162.17,162.07,162.17,7200.0,131.5239,131.605,131.5239,131.605,7200.0
2013-10-29 15:20:00,162.14,162.15,162.0,162.08,29000.0,131.5807,131.5888,131.4671,131.532,29000.0
2013-10-29 15:30:00,162.09,162.09,161.97,162.07,44800.0,131.5401,131.5401,131.4427,131.5239,44800.0
2013-10-29 15:40:00,162.07,162.15,162.05,162.1,26700.0,131.5239,131.5888,131.5076,131.5482,26700.0
2013-10-29 15:50:00,162.1,162.34,162.1,162.34,45600.0,131.5482,131.743,131.5482,131.743,45600.0
2013-10-30 09:30:00,162.52,162.62,162.42,162.43,65700.0,131.8891,131.9702,131.8079,131.816,65700.0
2013-10-30 09:40:00,162.41,162.46,162.29,162.45,63800.0,131.7998,131.8404,131.7024,131.8322,63800.0
2013-10-30 09:50:00,162.46,162.52,162.37,162.4,35300.0,131.8404,131.8891,131.7673,131.7917,35300.0
2013-10-30 10:00:00,162.4,162.46,162.23,162.26,74600.0,131.7917,131.8404,131.6537,131.6781,74600.0
2013-10-30 10:10:00,162.24,162.31,162.2,162.24,39100.0,131.6618,131.7186,131.6294,131.6618,39100.0
2013-10-30 10:20:00,162.23,162.33,162.18,162.33,25700.0,131.6537,131.7349,131.6131,131.7349,25700.0
2013-10-30 10:30:00,162.33,162.36,162.2,162.21,37000.0,131.7349,131.7592,131.6294,131.6375,37000.0
2013-10-30 10:40:00,162.2,162.42,162.2,162.36,25300.0,131.6294,131.8079,131.6294,131.7592,25300.0
2013-10-30 10:50:00,162.37,162.44,162.28,162.37,22400.0,131.7673,131.8241,131.6943,131.7673,22400.0
2013-10-30 11:00:00,162.38,162.44,162.33,162.37,22400.0,131.7754,131.8241,131.7349,131.7673,22400.0
2013-10-30 11:10:00,162.37,162.39,162.21,162.21,9000.0,131.7673,131.7836,131.6375,131.6375,9000.0
2013-10-30 11:20:00,162.2,162.22,162.02,162.02,25600.0,131.6294,131.6456,131.4833,131.4833,25600.0
2013-10-30 11:30:00,162.01,162.02,161.88,161.92,42500.0,131.4752,131.4833,131.3697,131.4021,42500.0
2013-10-30 11:40:00,161.93,161.98,161.87,161.87,110700.0,131.4103,131.4508,131.3616,131.3616,110700.0
2013-10-30 11:50:00,161.87,161.94,161.83,161.91,23800.0,131.3616,131.4184,131.3291,131.394,23800.0
2013-10-30 12:00:00,161.9,161.99,161.87,161.95,17900.0,131.3859,131.4589,131.3616,131.4265,17900.0
2013-10-30 12:10:00,161.96,162.01,161.91,161.92,26300.0,131.4346,131.4752,131.394,131.4021,26300.0
2013-10-30 12:20:00,161.91,161.95,161.87,161.9,13800.0,131.394,131.4265,131.3616,131.3859,13800.0
2013-10-30 12:30:00,161.91,162.01,161.91,161.99,7700.0,131.394,131.4752,131.394,131.4589,7700.0
2013-10-30 12:40:00,161.99,162.12,161.97,162.11,17900.0,131.4589,131.5644,131.4427,131.5563,17900.0
2013-10-30 12:50:00,162.09,162.13,162.06,162.1,31500.0,131.5401,131.5726,131.5158,131.5482,31500.0
2013-10-30 13:00:00,162.12,162.13,162.03,162.06,41700.0,131.5644,131.5726,131.4914,131.5158,41700.0
2013-10-30 13:10:00,162.06,162.1,162.03,162.1,35800.0,131.5158,131.5482,131.4914,131.5482,35800.0
2013-10-30 13:20:00,162.1,162.11,161.86,161.86,52400.0,131.5482,131.5563,131.3534,131.3534,52400.0
2013-10-30 13:30:00,161.85,161.94,161.83,161.94,37700.0,131.3453,131.4184,131.3291,131.4184,37700.0
2013-10-30 13:40:00,161.92,161.93,161.72,161.75,72900.0,131.4021,131.4103,131.2398,131.2642,72900.0
2013-10-30 13:50:00,161.75,161.84,161.72,161.78,66100.0,131.2642,131.3372,131.2398,131.2885,66100.0
2013-10-30 14:00:00,161.87,162.22,161.6,161.71,81200.0,131.3616,131.6456,131.1424,131.2317,81200.0
2013-10-30 14:10:00,161.75,162.02,161.03,161.24,227900.0,131.2642,131.4833,130.6799,130.8503,227900.0
2013-10-30 14:20:00,161.19,161.43,160.93,161.18,160600.0,130.8097,131.0045,130.5987,130.8016,160600.0
2013-10-30 14:30:00,161.2,161.44,161.1,161.3,120400.0,130.8178,131.0126,130.7367,130.899,120400.0
2013-10-30 14:40:00,161.31,161.49,161.12,161.35,112300.0,130.9071,131.0532,130.7529,130.9396,112300.0
2013-10-30 14:50:00,161.36,161.55,161.18,161.46,116400.0,130.9477,131.1019,130.8016,131.0288,116400.0
2013-10-30 15:00:00,161.46,161.78,161.41,161.52,90900.0,131.0288,131.2885,130.9883,131.0775,90900.0
2013-10-30 15:10:00,161.5,161.52,161.36,161.47,74900.0,131.0613,131.0775,130.9477,131.037,74900.0
2013-10-30 15:20:00,161.47,161.61,161.4,161.56,103800.0,131.037,131.1506,130.9801,131.11,103800.0
2013-10-30 15:30:00,161.57,161.7,161.55,161.66,100800.0,131.1181,131.2236,131.1019,131.1911,100800.0
2013-10-30 15:40:00,161.67,161.76,161.52,161.56,128600.0,131.1993,131.2723,131.0775,131.11,128600.0
2013-10-30 15:50:00,161.56,161.63,161.45,161.53,175100.0,131.11,131.1668,131.0207,131.0856,175100.0
2013-10-31 09:30:00,161.4,161.47,161.31,161.45,30600.0,130.9801,131.037,130.9071,131.0207,30600.0
2013-10-31 09:40:00,161.54,161.83,161.53,161.62,29600.0,131.0938,131.3291,131.0856,131.1587,29600.0
2013-10-31 09:50:00,161.7,161.7,161.1,161.17,54200.0,131.2236,131.2236,130.7367,130.7935,54200.0
2013-10-31 10:00:00,161.14,161.14,160.88,161.07,73100.0,130.7691,130.7691,130.5582,130.7123,73100.0
2013-10-31 10:10:00,161.07,161.21,160.94,161.07,192600.0,130.7123,130.826,130.6068,130.7123,192600.0
2013-10-31 10:20:00,161.07,161.17,160.92,161.07,41000.0,130.7123,130.7935,130.5906,130.7123,41000.0
2013-10-31 10:30:00,161.04,161.23,160.8,160.86,99200.0,130.688,130.8422,130.4932,130.5419,99200.0
2013-10-31 10:40:00,160.86,161.2,160.85,161.12,48100.0,130.5419,130.8178,130.5338,130.7529,48100.0
2013-10-31 10:50:00,161.17,161.29,161.13,161.17,36100.0,130.7935,130.8909,130.761,130.7935,36100.0
2013-10-31 11:00:00,161.2,161.29,161.13,161.19,19100.0,130.8178,130.8909,130.761,130.8097,19100.0
2013-10-31 11:10:00,161.2,161.39,161.18,161.31,37100.0,130.8178,130.972,130.8016,130.9071,37100.0
2013-10-31 11:20:00,161.33,161.53,161.32,161.5,26600.0,130.9233,131.0856,130.9152,131.0613,26600.0
2013-10-31 11:30:00,161.53,161.64,161.51,161.61,22300.0,131.0856,131.1749,131.0694,131.1506,22300.0
2013-10-31 11:40:00,161.63,161.63,161.5,161.54,15500.0,131.1668,131.1668,131.0613,131.0938,15500.0
2013-10-31 11:50:00,161.54,161.58,161.4,161.43,16300.0,131.0938,131.1262,130.9801,131.0045,16300.0
2013-10-31 12:00:00,161.44,161.53,161.36,161.5,19200.0,131.0126,131.0856,130.9477,131.0613,19200.0
2013-10-31 12:10:00,161.51,161.56,161.49,161.55,13800.0,131.0694,131.11,131.0532,131.1019,13800.0
2013-10-31 12:20:00,161.55,161.59,161.52,161.52,76300.0,131.1019,131.1343,131.0775,131.0775,76300.0
2013-10-31 12:30:00,161.51,161.72,161.51,161.68,86500.0,131.0694,131.2398,131.0694,131.2074,86500.0
2013-10-31 12:40:00,161.66,161.75,161.6,161.61,32700.0,131.1911,131.2642,131.1424,131.1506,32700.0
2013-10-31 12:50:00,161.62,161.64,161.55,161.56,14100.0,131.1587,131.1749,131.1019,131.11,14100.0
2013-10-31 13:00:00,161.57,161.61,161.55,161.57,6200.0,131.1181,131.1506,131.1019,131.1181,6200.0
2013-10-31 13:10:00,161.56,161.66,161.53,161.64,12200.0,131.11,131.1911,131.0856,131.1749,12200.0
2013-10-31 13:20:00,161.65,161.7,161.61,161.69,8400.0,131.183,131.2236,131.1506,131.2155,8400.0
2013-10-31 13:30:00,161.69,161.73,161.6,161.65,14300.0,131.2155,131.2479,131.1424,131.183,14300.0
2013-10-31 13:40:00,161.66,161.72,161.65,161.72,10700.0,131.1911,131.2398,131.183,131.2398,10700.0
2013-10-31 13:50:00,161.72,161.72,161.58,161.65,14800.0,131.2398,131.2398,131.1262,131.183,14800.0
2013-10-31 14:00:00,161.67,161.71,161.58,161.64,10700.0,131.1993,131.2317,131.1262,131.1749,10700.0
2013-10-31 14:10:00,161.67,162.01,161.67,161.96,58300.0,131.1993,131.4752,131.1993,131.4346,58300.0
2013-10-31 14:20:00,162.0,162.03,161.92,161.99,18800.0,131.4671,131.4914,131.4021,131.4589,18800.0
2013-10-31 14:30:00,161.97,162.04,161.92,161.97,28100.0,131.4427,131.4995,131.4021,131.4427,28100.0
2013-10-31 14:40:00,161.97,162.01,161.89,161.91,9300.0,131.4427,131.4752,131.3778,131.394,9300.0
2013-10-31 14:50:00,161.91,161.91,161.68,161.68,27600.0,131.394,131.394,131.2074,131.2074,27600.0
2013-10-31 15:00:00,161.67,161.68,161.41,161.56,30100.0,131.1993,131.2074,130.9883,131.11,30100.0
2013-10-31 15:10:00,161.53,161.64,161.51,161.57,18100.0,131.0856,131.1749,131.0694,131.1181,18100.0
2013-10-31 15:20:00,161.58,161.66,161.39,161.39,19400.0,131.1262,131.1911,130.972,130.972,19400.0
2013-10-31 15:30:00,161.37,161.54,161.36,161.48,20200.0,130.9558,131.0938,130.9477,131.0451,20200.0
2013-10-31 15:40:00,161.48,161.52,161.28,161.37,47200.0,131.0451,131.0775,130.8828,130.9558,47200.0
2013-10-31 15:50:00,161.35,161.36,160.97,160.97,68000.0,130.9396,130.9477,130.6312,130.6312,68000.0
2013-11-01 09:30:00,161.28,161.45,161.24,161.41,39500.0,130.8828,131.0207,130.8503,130.9883,39500.0
2013-11-01 09:40:00,161.39,161.53,161.39,161.41,23200.0,130.972,131.0856,130.972,130.9883,23200.0
2013-11-01 09:50:00,161.44,161.57,161.41,161.48,36800.0,131.0126,131.1181,130.9883,131.0451,36800.0
2013-11-01 10:00:00,161.48,161.78,161.33,161.65,52900.0,131.0451,131.2885,130.9233,131.183,52900.0
2013-11-01 10:10:00,161.65,161.67,161.02,161.12,55700.0,131.183,131.1993,130.6718,130.7529,55700.0
2013-11-01 10:20:00,161.08,161.26,161.05,161.16,18100.0,130.7205,130.8665,130.6961,130.7854,18100.0
2013-11-01 10:30:00,161.15,161.29,161.09,161.15,33700.0,130.7773,130.8909,130.7286,130.7773,33700.0
2013-11-01 10:40:00,161.18,161.3,161.16,161.26,27100.0,130.8016,130.899,130.7854,130.8665,27100.0
2013-11-01 10:50:00,161.26,161.37,161.26,161.33,21200.0,130.8665,130.9558,130.8665,130.9233,21200.0
2013-11-01 11:00:00,161.34,161.34,160.93,160.93,30600.0,130.9315,130.9315,130.5987,130.5987,30600.0
2013-11-01 11:10:00,160.93,160.94,160.62,160.75,39400.0,130.5987,130.6068,130.3472,130.4527,39400.0
2013-11-01 11:20:00,160.74,160.92,160.73,160.84,24700.0,130.4445,130.5906,130.4364,130.5257,24700.0
2013-11-01 11:30:00,160.85,160.95,160.72,160.82,17400.0,130.5338,130.615,130.4283,130.5095,17400.0
2013-11-01 11:40:00,160.85,160.93,160.81,160.91,16700.0,130.5338,130.5987,130.5013,130.5825,16700.0
2013-11-01 11:50:00,160.92,160.92,160.56,160.59,22500.0,130.5906,130.5906,130.2985,130.3228,22500.0
2013-11-01 12:00:00,160.59,160.74,160.59,160.69,31300.0,130.3228,130.4445,130.3228,130.404,31300.0
2013-11-01 12:10:00,160.74,160.74,160.53,160.57,13900.0,130.4445,130.4445,130.2741,130.3066,13900.0
2013-11-01 12:20:00,160.57,160.87,160.57,160.81,15400.0,130.3066,130.55,130.3066,130.5013,15400.0
2013-11-01 12:30:00,160.79,160.93,160.78,160.89,17100.0,130.4851,130.5987,130.477,130.5663,17100.0
2013-11-01 12:40:00,160.88,160.94,160.84,160.88,10400.0,130.5582,130.6068,130.5257,130.5582,10400.0
2013-11-01 12:50:00,160.89,160.9,160.83,160.83,12200.0,130.5663,130.5744,130.5176,130.5176,12200.0
2013-11-01 13:00:00,160.83,160.85,160.75,160.75,14000.0,130.5176,130.5338,130.4527,130.4527,14000.0
2013-11-01 13:10:00,160.77,160.77,160.69,160.69,6500.0,130.4689,130.4689,130.404,130.404,6500.0
2013-11-01 13:20:00,160.69,160.87,160.67,160.85,19300.0,130.404,130.55,130.3877,130.5338,19300.0
2013-11-01 13:30:00,160.85,161.06,160.77,161.04,20600.0,130.5338,130.7042,130.4689,130.688,20600.0
2013-11-01 13:40:00,161.04,161.18,161.04,161.16,17100.0,130.688,130.8016,130.688,130.7854,17100.0
2013-11-01 13:50:00,161.17,161.19,161.09,161.14,19300.0,130.7935,130.8097,130.7286,130.7691,19300.0
2013-11-01 14:00:00,161.17,161.23,161.17,161.18,22500.0,130.7935,130.8422,130.7935,130.8016,22500.0
2013-11-01 14:10:00,161.17,161.22,161.1,161.15,11500.0,130.7935,130.8341,130.7367,130.7773,11500.0
2013-11-01 14:20:00,161.17,161.19,161.13,161.13,13700.0,130.7935,130.8097,130.761,130.761,13700.0
2013-11-01 14:30:00,161.13,161.13,161.03,161.06,24800.0,130.761,130.761,130.6799,130.7042,24800.0
2013-11-01 14:40:00,161.06,161.21,161.05,161.17,14900.0,130.7042,130.826,130.6961,130.7935,14900.0
2013-11-01 14:50:00,161.17,161.22,161.08,161.1,20800.0,130.7935,130.8341,130.7205,130.7367,20800.0
2013-11-01 15:00:00,161.1,161.21,161.07,161.1,19600.0,130.7367,130.826,130.7123,130.7367,19600.0
2013-11-01 15:10:00,161.13,161.34,161.13,161.22,20000.0,130.761,130.9315,130.761,130.8341,20000.0
2013-11-01 15:20:00,161.23,161.29,161.17,161.26,28000.0,130.8422,130.8909,130.7935,130.8665,28000.0
2013-11-01 15:30:00,161.26,161.42,161.21,161.3,65400.0,130.8665,130.9964,130.826,130.899,65400.0
2013-11-01 15:40:00,161.32,161.57,161.32,161.49,52600.0,130.9152,131.1181,130.9152,131.0532,52600.0
2013-11-01 15:50:00,161.49,161.6,161.37,161.39,73900.0,131.0532,131.1424,130.9558,130.972,73900.0
2013-11-04 09:30:00,161.9,161.98,161.76,161.77,84700.0,131.3859,131.4508,131.2723,131.2804,84700.0
2013-11-04 09:40:00,161.77,161.84,161.68,161.68,54900.0,131.2804,131.3372,131.2074,131.2074,54900.0
2013-11-04 09:50:00,161.68,161.74,161.55,161.65,203800.0,131.2074,131.2561,131.1019,131.183,203800.0
2013-11-04 10:00:00,161.66,161.67,161.51,161.53,96600.0,131.1911,131.1993,131.0694,131.0856,96600.0
2013-11-04 10:10:00,161.52,161.64,161.49,161.59,64500.0,131.0775,131.1749,131.0532,131.1343,64500.0
2013-11-04 10:20:00,161.59,161.68,161.55,161.67,48700.0,131.1343,131.2074,131.1019,131.1993,48700.0
2013-11-04 10:30:00,161.68,161.76,161.66,161.72,53900.0,131.2074,131.2723,131.1911,131.2398,53900.0
2013-11-04 10:40:00,161.73,161.8,161.68,161.78,107200.0,131.2479,131.3048,131.2074,131.2885,107200.0
2013-11-04 10:50:00,161.76,161.8,161.44,161.46,165500.0,131.2723,131.3048,131.0126,131.0288,165500.0
2013-11-04 11:00:00,161.44,161.5,161.39,161.42,159100.0,131.0126,131.0613,130.972,130.9964,159100.0
2013-11-04 11:10:00,161.42,161.55,161.38,161.48,235100.0,130.9964,131.1019,130.9639,131.0451,235100.0
2013-11-04 11:20:00,161.48,161.52,161.41,161.5,81000.0,131.0451,131.0775,130.9883,131.0613,81000.0
2013-11-04 11:30:00,161.49,161.59,161.45,161.58,98600.0,131.0532,131.1343,131.0207,131.1262,98600.0
2013-11-04 11:40:00,161.58,161.63,161.47,161.53,40100.0,131.1262,131.1668,131.037,131.0856,40100.0
2013-11-04 11:50:00,161.55,161.66,161.53,161.61,22400.0,131.1019,131.1911,131.0856,131.1506,22400.0
2013-11-04 12:00:00,161.6,161.63,161.55,161.6,24200.0,131.1424,131.1668,131.1019,131.1424,24200.0
2013-11-04 12:10:00,161.62,161.65,161.58,161.6,74800.0,131.1587,131.183,131.1262,131.1424,74800.0
2013-11-04 12:20:00,161.59,161.66,161.59,161.63,63400.0,131.1343,131.1911,131.1343,131.1668,63400.0
2013-11-04 12:30:00,161.64,161.69,161.58,161.66,35000.0,131.1749,131.2155,131.1262,131.1911,35000.0
2013-11-04 12:40:00,161.66,161.69,161.62,161.65,19400.0,131.1911,131.2155,131.1587,131.183,19400.0
2013-11-04 12:50:00,161.65,161.66,161.56,161.56,27500.0,131.183,131.1911,131.11,131.11,27500.0
2013-11-04 13:00:00,161.55,161.64,161.55,161.62,27400.0,131.1019,131.1749,131.1019,131.1587,27400.0
2013-11-04 13:10:00,161.62,161.63,161.56,161.59,24100.0,131.1587,131.1668,131.11,131.1343,24100.0
2013-11-04 13:20:00,161.6,161.71,161.6,161.69,7700.0,131.1424,131.2317,131.1424,131.2155,7700.0
2013-11-04 13:30:00,161.72,161.73,161.67,161.7,25200.0,131.2398,131.2479,131.1993,131.2236,25200.0
2013-11-04 13:40:00,161.71,161.74,161.67,161.71,29200.0,131.2317,131.2561,131.1993,131.2317,29200.0
2013-11-04 13:50:00,161.71,161.75,161.69,161.75,31100.0,131.2317,131.2642,131.2155,131.2642,31100.0
2013-11-04 14:00:00,161.74,161.84,161.72,161.84,54300.0,131.2561,131.3372,131.2398,131.3372,54300.0
2013-11-04 14:10:00,161.82,161.84,161.76,161.78,41200.0,131.321,131.3372,131.2723,131.2885,41200.0
2013-11-04 14:20:00,161.79,161.84,161.79,161.83,31800.0,131.2966,131.3372,131.2966,131.3291,31800.0
2013-11-04 14:30:00,161.83,161.86,161.8,161.86,58800.0,131.3291,131.3534,131.3048,131.3534,58800.0
2013-11-04 14:40:00,161.86,161.9,161.82,161.83,40400.0,131.3534,131.3859,131.321,131.3291,40400.0
2013-11-04 14:50:00,161.81,161.88,161.8,161.81,192400.0,131.3129,131.3697,131.3048,131.3129,192400.0
2013-11-04 15:00:00,161.81,161.84,161.7,161.7,68200.0,131.3129,131.3372,131.2236,131.2236,68200.0
2013-11-04 15:10:00,161.72,161.79,161.72,161.77,61300.0,131.2398,131.2966,131.2398,131.2804,61300.0
2013-11-04 15:20:00,161.77,161.83,161.68,161.81,67600.0,131.2804,131.3291,131.2074,131.3129,67600.0
2013-11-04 15:30:00,161.83,161.9,161.74,161.88,83800.0,131.3291,131.3859,131.2561,131.3697,83800.0
2013-11-04 15:40:00,161.87,161.89,161.85,161.89,142100.0,131.3616,131.3778,131.3453,131.3778,142100.0
2013-11-04 15:50:00,161.89,162.05,161.87,162.01,151000.0,131.3778,131.5076,131.3616,131.4752,151000.0
2013-11-05 09:30:00,161.34,161.44,161.17,161.26,66800.0,130.9315,131.0126,130.7935,130.8665,66800.0
2013-11-05 09:40:00,161.26,161.42,161.14,161.18,22300.0,130.8665,130.9964,130.7691,130.8016,22300.0
2013-11-05 09:50:00,161.15,161.19,160.99,161.05,17500.0,130.7773,130.8097,130.6474,130.6961,17500.0
2013-11-05 10:00:00,161.05,161.19,160.84,161.19,52500.0,130.6961,130.8097,130.5257,130.8097,52500.0
2013-11-05 10:10:00,161.19,161.21,161.03,161.07,31000.0,130.8097,130.826,130.6799,130.7123,31000.0
2013-11-05 10:20:00,161.05,161.21,161.01,161.17,26000.0,130.6961,130.826,130.6636,130.7935,26000.0
2013-11-05 10:30:00,161.16,161.31,161.16,161.31,18800.0,130.7854,130.9071,130.7854,130.9071,18800.0
2013-11-05 10:40:00,161.32,161.45,161.32,161.41,29000.0,130.9152,131.0207,130.9152,130.9883,29000.0
2013-11-05 10:50:00,161.42,161.62,161.42,161.53,33600.0,130.9964,131.1587,130.9964,131.0856,33600.0
2013-11-05 11:00:00,161.54,161.68,161.52,161.61,21600.0,131.0938,131.2074,131.0775,131.1506,21600.0
2013-11-05 11:10:00,161.64,161.64,161.5,161.52,18800.0,131.1749,131.1749,131.0613,131.0775,18800.0
2013-11-05 11:20:00,161.53,161.53,161.44,161.46,8700.0,131.0856,131.0856,131.0126,131.0288,8700.0
2013-11-05 11:30:00,161.47,161.6,161.46,161.56,18200.0,131.037,131.1424,131.0288,131.11,18200.0
2013-11-05 11:40:00,161.57,161.6,161.54,161.57,10800.0,131.1181,131.1424,131.0938,131.1181,10800.0
2013-11-05 11:50:00,161.61,161.68,161.6,161.65,7100.0,131.1506,131.2074,131.1424,131.183,7100.0
2013-11-05 12:00:00,161.65,161.68,161.62,161.62,13200.0,131.183,131.2074,131.1587,131.1587,13200.0
2013-11-05 12:10:00,161.62,161.72,161.6,161.71,11300.0,131.1587,131.2398,131.1424,131.2317,11300.0
2013-11-05 12:20:00,161.71,161.91,161.71,161.85,19400.0,131.2317,131.394,131.2317,131.3453,19400.0
2013-11-05 12:30:00,161.86,161.89,161.77,161.82,9700.0,131.3534,131.3778,131.2804,131.321,9700.0
2013-11-05 12:40:00,161.84,161.84,161.72,161.73,228600.0,131.3372,131.3372,131.2398,131.2479,228600.0
2013-11-05 12:50:00,161.75,161.8,161.73,161.74,10700.0,131.2642,131.3048,131.2479,131.2561,10700.0
2013-11-05 13:00:00,161.75,161.83,161.75,161.78,8400.0,131.2642,131.3291,131.2642,131.2885,8400.0
2013-11-05 13:10:00,161.77,161.85,161.77,161.81,8100.0,131.2804,131.3453,131.2804,131.3129,8100.0
2013-11-05 13:20:00,161.82,161.83,161.78,161.82,4600.0,131.321,131.3291,131.2885,131.321,4600.0
2013-11-05 13:30:00,161.83,161.86,161.73,161.75,9900.0,131.3291,131.3534,131.2479,131.2642,9900.0
2013-11-05 13:40:00,161.72,161.76,161.72,161.73,10300.0,131.2398,131.2723,131.2398,131.2479,10300.0
2013-11-05 13:50:00,161.72,161.72,161.57,161.57,30300.0,131.2398,131.2398,131.1181,131.1181,30300.0
2013-11-05 14:00:00,161.57,161.68,161.57,161.62,14600.0,131.1181,131.2074,131.1181,131.1587,14600.0
2013-11-05 14:10:00,161.65,161.69,161.65,161.66,5400.0,131.183,131.2155,131.183,131.1911,5400.0
2013-11-05 14:20:00,161.68,161.81,161.68,161.78,14200.0,131.2074,131.3129,131.2074,131.2885,14200.0
2013-11-05 14:30:00,161.78,161.88,161.78,161.82,15000.0,131.2885,131.3697,131.2885,131.321,15000.0
2013-11-05 14:40:00,161.81,161.85,161.76,161.77,16200.0,131.3129,131.3453,131.2723,131.2804,16200.0
2013-11-05 14:50:00,161.76,161.81,161.75,161.77,13500.0,131.2723,131.3129,131.2642,131.2804,13500.0
2013-11-05 15:00:00,161.77,161.88,161.77,161.86,23100.0,131.2804,131.3697,131.2804,131.3534,23100.0
2013-11-05 15:10:00,161.86,161.86,161.75,161.79,41700.0,131.3534,131.3534,131.2642,131.2966,41700.0
2013-11-05 15:20:00,161.79,161.81,161.62,161.65,30700.0,131.2966,131.3129,131.1587,131.183,30700.0
2013-11-05 15:30:00,161.64,161.74,161.6,161.7,37000.0,131.1749,131.2561,131.1424,131.2236,37000.0
2013-11-05 15:40:00,161.69,161.77,161.58,161.64,42600.0,131.2155,131.2804,131.1262,131.1749,42600.0
2013-11-05 15:50:00,161.63,161.7,161.47,161.52,81900.0,131.1668,131.2236,131.037,131.0775,81900.0
2013-11-06 09:30:00,162.18,162.25,162.04,162.18,208100.0,131.6131,131.6699,131.4995,131.6131,208100.0
2013-11-06 09:40:00,162.15,162.46,162.06,162.4,39000.0,131.5888,131.8404,131.5158,131.7917,39000.0
2013-11-06 09:50:00,162.43,162.59,162.42,162.48,45600.0,131.816,131.9459,131.8079,131.8566,45600.0
2013-11-06 10:00:00,162.47,162.58,162.43,162.48,39100.0,131.8485,131.9377,131.816,131.8566,39100.0
2013-11-06 10:10:00,162.47,162.54,162.36,162.38,37400.0,131.8485,131.9053,131.7592,131.7754,37400.0
2013-11-06 10:20:00,162.38,162.4,162.21,162.21,44900.0,131.7754,131.7917,131.6375,131.6375,44900.0
2013-11-06 10:30:00,162.17,162.19,162.02,162.14,41400.0,131.605,131.6212,131.4833,131.5807,41400.0
2013-11-06 10:40:00,162.13,162.19,162.08,162.12,25400.0,131.5726,131.6212,131.532,131.5644,25400.0
2013-11-06 10:50:00,162.09,162.11,161.89,161.99,32600.0,131.5401,131.5563,131.3778,131.4589,32600.0
2013-11-06 11:00:00,161.98,161.98,161.73,161.8,46700.0,131.4508,131.4508,131.2479,131.3048,46700.0
2013-11-06 11:10:00,161.81,161.97,161.81,161.95,40700.0,131.3129,131.4427,131.3129,131.4265,40700.0
2013-11-06 11:20:00,161.95,162.06,161.95,162.05,38900.0,131.4265,131.5158,131.4265,131.5076,38900.0
2013-11-06 11:30:00,162.06,162.09,161.97,161.99,27200.0,131.5158,131.5401,131.4427,131.4589,27200.0
2013-11-06 11:40:00,161.98,162.05,161.92,162.04,19000.0,131.4508,131.5076,131.4021,131.4995,19000.0
2013-11-06 11:50:00,162.06,162.13,161.96,161.96,30600.0,131.5158,131.5726,131.4346,131.4346,30600.0
2013-11-06 12:00:00,161.96,162.05,161.95,162.02,28800.0,131.4346,131.5076,131.4265,131.4833,28800.0
2013-11-06 12:10:00,162.04,162.06,161.98,162.0,19500.0,131.4995,131.5158,131.4508,131.4671,19500.0
2013-11-06 12:20:00,162.0,162.14,162.0,162.11,19700.0,131.4671,131.5807,131.4671,131.5563,19700.0
2013-11-06 12:30:00,162.13,162.24,162.09,162.17,57700.0,131.5726,131.6618,131.5401,131.605,57700.0
2013-11-06 12:40:00,162.18,162.19,162.14,162.17,23100.0,131.6131,131.6212,131.5807,131.605,23100.0
2013-11-06 12:50:00,162.17,162.22,162.1,162.1,30300.0,131.605,131.6456,131.5482,131.5482,30300.0
2013-11-06 13:00:00,162.08,162.13,162.05,162.11,29400.0,131.532,131.5726,131.5076,131.5563,29400.0
2013-11-06 13:10:00,162.13,162.16,162.11,162.15,6300.0,131.5726,131.5969,131.5563,131.5888,6300.0
2013-11-06 13:20:00,162.14,162.27,162.09,162.24,20300.0,131.5807,131.6862,131.5401,131.6618,20300.0
2013-11-06 13:30:00,162.26,162.3,162.21,162.21,17900.0,131.6781,131.7105,131.6375,131.6375,17900.0
2013-11-06 13:40:00,162.22,162.25,162.16,162.18,16100.0,131.6456,131.6699,131.5969,131.6131,16100.0
2013-11-06 13:50:00,162.18,162.25,162.16,162.19,6400.0,131.6131,131.6699,131.5969,131.6212,6400.0
2013-11-06 14:00:00,162.22,162.22,162.08,162.13,24300.0,131.6456,131.6456,131.532,131.5726,24300.0
2013-11-06 14:10:00,162.1,162.16,162.06,162.08,133500.0,131.5482,131.5969,131.5158,131.532,133500.0
2013-11-06 14:20:00,162.1,162.13,162.05,162.1,33400.0,131.5482,131.5726,131.5076,131.5482,33400.0
2013-11-06 14:30:00,162.1,162.2,162.09,162.15,15400.0,131.5482,131.6294,131.5401,131.5888,15400.0
2013-11-06 14:40:00,162.13,162.21,162.11,162.21,12800.0,131.5726,131.6375,131.5563,131.6375,12800.0
2013-11-06 14:50:00,162.22,162.25,162.19,162.19,10900.0,131.6456,131.6699,131.6212,131.6212,10900.0
2013-11-06 15:00:00,162.18,162.23,162.14,162.21,9400.0,131.6131,131.6537,131.5807,131.6375,9400.0
2013-11-06 15:10:00,162.19,162.22,162.14,162.21,20400.0,131.6212,131.6456,131.5807,131.6375,20400.0
2013-11-06 15:20:00,162.22,162.31,162.16,162.17,50100.0,131.6456,131.7186,131.5969,131.605,50100.0
2013-11-06 15:30:00,162.19,162.2,162.05,162.12,28500.0,131.6212,131.6294,131.5076,131.5644,28500.0
2013-11-06 15:40:00,162.13,162.18,162.08,162.09,24100.0,131.5726,131.6131,131.532,131.5401,24100.0
2013-11-06 15:50:00,162.1,162.36,162.09,162.29,123100.0,131.5482,131.7592,131.5401,131.7024,123100.0
2013-11-07 09:30:00,162.61,162.66,162.47,162.56,42500.0,131.9621,132.0027,131.8485,131.9215,42500.0
2013-11-07 09:40:00,162.61,162.74,162.51,162.51,23200.0,131.9621,132.0676,131.8809,131.8809,23200.0
2013-11-07 09:50:00,162.51,162.54,162.26,162.29,28900.0,131.8809,131.9053,131.6781,131.7024,28900.0
2013-11-07 10:00:00,162.29,162.36,162.02,162.02,83300.0,131.7024,131.7592,131.4833,131.4833,83300.0
2013-11-07 10:10:00,162.01,162.01,161.65,161.66,63900.0,131.4752,131.4752,131.183,131.1911,63900.0
2013-11-07 10:20:00,161.62,161.83,161.59,161.83,38400.0,131.1587,131.3291,131.1343,131.3291,38400.0
2013-11-07 10:30:00,161.82,161.82,161.37,161.48,62400.0,131.321,131.321,130.9558,131.0451,62400.0
2013-11-07 10:40:00,161.44,161.63,161.43,161.58,45300.0,131.0126,131.1668,131.0045,131.1262,45300.0
2013-11-07 10:50:00,161.61,161.74,161.5,161.5,64400.0,131.1506,131.2561,131.0613,131.0613,64400.0
2013-11-07 11:00:00,161.5,161.65,161.33,161.33,93300.0,131.0613,131.183,130.9233,130.9233,93300.0
2013-11-07 11:10:00,161.35,161.46,161.04,161.09,42900.0,130.9396,131.0288,130.688,130.7286,42900.0
2013-11-07 11:20:00,161.02,161.26,160.98,161.21,19800.0,130.6718,130.8665,130.6393,130.826,19800.0
2013-11-07 11:30:00,161.22,161.44,161.13,161.39,34400.0,130.8341,131.0126,130.761,130.972,34400.0
2013-11-07 11:40:00,161.42,161.51,161.3,161.47,18300.0,130.9964,131.0694,130.899,131.037,18300.0
2013-11-07 11:50:00,161.5,161.6,161.49,161.6,27500.0,131.0613,131.1424,131.0532,131.1424,27500.0
2013-11-07 12:00:00,161.6,161.76,161.57,161.73,9300.0,131.1424,131.2723,131.1181,131.2479,9300.0
2013-11-07 12:10:00,161.74,161.82,161.71,161.74,14400.0,131.2561,131.321,131.2317,131.2561,14400.0
2013-11-07 12:20:00,161.69,161.73,161.64,161.68,4300.0,131.2155,131.2479,131.1749,131.2074,4300.0
2013-11-07 12:30:00,161.7,161.76,161.55,161.55,11700.0,131.2236,131.2723,131.1019,131.1019,11700.0
2013-11-07 12:40:00,161.58,161.7,161.58,161.64,6300.0,131.1262,131.2236,131.1262,131.1749,6300.0
2013-11-07 12:50:00,161.61,161.61,161.43,161.43,14600.0,131.1506,131.1506,131.0045,131.0045,14600.0
2013-11-07 13:00:00,161.42,161.47,161.37,161.41,15100.0,130.9964,131.037,130.9558,130.9883,15100.0
2013-11-07 13:10:00,161.37,161.41,161.32,161.34,6600.0,130.9558,130.9883,130.9152,130.9315,6600.0
2013-11-07 13:20:00,161.34,161.41,161.04,161.06,13100.0,130.9315,130.9883,130.688,130.7042,13100.0
2013-11-07 13:30:00,161.05,161.14,160.97,161.13,11500.0,130.6961,130.7691,130.6312,130.761,11500.0
2013-11-07 13:40:00,161.13,161.15,160.9,160.92,11700.0,130.761,130.7773,130.5744,130.5906,11700.0
2013-11-07 13:50:00,160.9,161.02,160.87,160.95,13000.0,130.5744,130.6718,130.55,130.615,13000.0
2013-11-07 14:00:00,160.93,160.93,160.53,160.63,36200.0,130.5987,130.5987,130.2741,130.3553,36200.0
2013-11-07 14:10:00,160.63,160.78,160.58,160.72,37600.0,130.3553,130.477,130.3147,130.4283,37600.0
2013-11-07 14:20:00,160.7,160.71,160.61,160.61,12000.0,130.4121,130.4202,130.339,130.339,12000.0
2013-11-07 14:30:00,160.58,160.63,160.38,160.58,31400.0,130.3147,130.3553,130.1524,130.3147,31400.0
2013-11-07 14:40:00,160.62,160.8,160.6,160.79,19800.0,130.3472,130.4932,130.3309,130.4851,19800.0
2013-11-07 14:50:00,160.76,160.88,160.7,160.79,16100.0,130.4608,130.5582,130.4121,130.4851,16100.0
2013-11-07 15:00:00,160.79,160.84,160.58,160.58,22900.0,130.4851,130.5257,130.3147,130.3147,22900.0
2013-11-07 15:10:00,160.57,160.64,160.43,160.49,13900.0,130.3066,130.3634,130.193,130.2417,13900.0
2013-11-07 15:20:00,160.47,160.62,160.25,160.25,25000.0,130.2254,130.3472,130.0469,130.0469,25000.0
2013-11-07 15:30:00,160.27,160.41,160.13,160.41,47200.0,130.0631,130.1767,129.9495,130.1767,47200.0
2013-11-07 15:40:00,160.4,160.41,160.18,160.2,54200.0,130.1686,130.1767,129.9901,130.0063,54200.0
2013-11-07 15:50:00,160.22,160.35,160.1,160.26,66700.0,130.0225,130.128,129.9252,130.055,66700.0
2013-11-08 09:30:00,160.22,160.57,160.18,160.35,39000.0,130.0225,130.3066,129.9901,130.128,39000.0
2013-11-08 09:40:00,160.41,160.79,160.31,160.63,31800.0,130.1767,130.4851,130.0956,130.3553,31800.0
2013-11-08 09:50:00,160.68,160.7,160.2,160.33,27200.0,130.3958,130.4121,130.0063,130.1118,27200.0
2013-11-08 10:00:00,160.32,160.72,160.32,160.69,40100.0,130.1037,130.4283,130.1037,130.404,40100.0
2013-11-08 10:10:00,160.71,161.1,160.62,161.08,71100.0,130.4202,130.7367,130.3472,130.7205,71100.0
2013-11-08 10:20:00,161.09,161.2,161.02,161.16,53100.0,130.7286,130.8178,130.6718,130.7854,53100.0
2013-11-08 10:30:00,161.18,161.47,161.18,161.36,54400.0,130.8016,131.037,130.8016,130.9477,54400.0
2013-11-08 10:40:00,161.36,161.4,161.19,161.35,36100.0,130.9477,130.9801,130.8097,130.9396,36100.0
2013-11-08 10:50:00,161.33,161.43,161.15,161.41,44000.0,130.9233,131.0045,130.7773,130.9883,44000.0
2013-11-08 11:00:00,161.41,161.48,161.21,161.26,27900.0,130.9883,131.0451,130.826,130.8665,27900.0
2013-11-08 11:10:00,161.27,161.43,161.27,161.39,23100.0,130.8746,131.0045,130.8746,130.972,23100.0
2013-11-08 11:20:00,161.41,161.42,161.3,161.34,22200.0,130.9883,130.9964,130.899,130.9315,22200.0
2013-11-08 11:30:00,161.33,161.56,161.3,161.5,56800.0,130.9233,131.11,130.899,131.0613,56800.0
2013-11-08 11:40:00,161.5,161.5,161.36,161.4,50700.0,131.0613,131.0613,130.9477,130.9801,50700.0
2013-11-08 11:50:00,161.42,161.55,161.41,161.44,147200.0,130.9964,131.1019,130.9883,131.0126,147200.0
2013-11-08 12:00:00,161.45,161.66,161.44,161.62,78700.0,131.0207,131.1911,131.0126,131.1587,78700.0
2013-11-08 12:10:00,161.63,161.66,161.57,161.6,29800.0,131.1668,131.1911,131.1181,131.1424,29800.0
2013-11-08 12:20:00,161.6,161.71,161.58,161.69,45600.0,131.1424,131.2317,131.1262,131.2155,45600.0
2013-11-08 12:30:00,161.69,161.7,161.6,161.67,16300.0,131.2155,131.2236,131.1424,131.1993,16300.0
2013-11-08 12:40:00,161.66,161.69,161.65,161.65,9300.0,131.1911,131.2155,131.183,131.183,9300.0
2013-11-08 12:50:00,161.66,161.66,161.59,161.66,27200.0,131.1911,131.1911,131.1343,131.1911,27200.0
2013-11-08 13:00:00,161.67,161.67,161.53,161.56,15400.0,131.1993,131.1993,131.0856,131.11,15400.0
2013-11-08 13:10:00,161.55,161.62,161.54,161.57,23600.0,131.1019,131.1587,131.0938,131.1181,23600.0
2013-11-08 13:20:00,161.57,161.84,161.57,161.79,39400.0,131.1181,131.3372,131.1181,131.2966,39400.0
2013-11-08 13:30:00,161.8,161.82,161.75,161.77,20600.0,131.3048,131.321,131.2642,131.2804,20600.0
2013-11-08 13:40:00,161.8,161.94,161.8,161.85,33300.0,131.3048,131.4184,131.3048,131.3453,33300.0
2013-11-08 13:50:00,161.83,161.83,161.7,161.75,26400.0,131.3291,131.3291,131.2236,131.2642,26400.0
2013-11-08 14:00:00,161.75,161.83,161.74,161.75,20400.0,131.2642,131.3291,131.2561,131.2642,20400.0
2013-11-08 14:10:00,161.76,161.81,161.73,161.78,15300.0,131.2723,131.3129,131.2479,131.2885,15300.0
2013-11-08 14:20:00,161.78,161.9,161.78,161.88,50900.0,131.2885,131.3859,131.2885,131.3697,50900.0
2013-11-08 14:30:00,161.89,161.9,161.77,161.86,30400.0,131.3778,131.3859,131.2804,131.3534,30400.0
2013-11-08 14:40:00,161.85,161.9,161.84,161.87,25900.0,131.3453,131.3859,131.3372,131.3616,25900.0
2013-11-08 14:50:00,161.87,161.9,161.84,161.85,26600.0,131.3616,131.3859,131.3372,131.3453,26600.0
2013-11-08 15:00:00,161.84,161.84,161.61,161.69,54900.0,131.3372,131.3372,131.1506,131.2155,54900.0
2013-11-08 15:10:00,161.69,161.73,161.63,161.68,40200.0,131.2155,131.2479,131.1668,131.2074,40200.0
2013-11-08 15:20:00,161.7,161.91,161.69,161.79,45400.0,131.2236,131.394,131.2155,131.2966,45400.0
2013-11-08 15:30:00,161.79,162.02,161.77,161.97,42100.0,131.2966,131.4833,131.2804,131.4427,42100.0
2013-11-08 15:40:00,161.95,162.14,161.95,162.11,67200.0,131.4265,131.5807,131.4265,131.5563,67200.0
2013-11-08 15:50:00,162.13,162.37,162.09,162.35,89700.0,131.5726,131.7673,131.5401,131.7511,89700.0
2013-11-11 09:30:00,162.28,162.4,162.09,162.31,40300.0,131.6943,131.7917,131.5401,131.7186,40300.0
2013-11-11 09:40:00,162.29,162.46,162.19,162.46,43100.0,131.7024,131.8404,131.6212,131.8404,43100.0
2013-11-11 09:50:00,162.46,162.62,162.44,162.52,39700.0,131.8404,131.9702,131.8241,131.8891,39700.0
2013-11-11 10:00:00,162.54,162.59,162.45,162.55,31700.0,131.9053,131.9459,131.8322,131.9134,31700.0
2013-11-11 10:10:00,162.55,162.59,162.39,162.4,43900.0,131.9134,131.9459,131.7836,131.7917,43900.0
2013-11-11 10:20:00,162.4,162.51,162.34,162.38,25700.0,131.7917,131.8809,131.743,131.7754,25700.0
2013-11-11 10:30:00,162.36,162.42,162.26,162.36,22000.0,131.7592,131.8079,131.6781,131.7592,22000.0
2013-11-11 10:40:00,162.35,162.5,162.32,162.47,24500.0,131.7511,131.8728,131.7267,131.8485,24500.0
2013-11-11 10:50:00,162.48,162.53,162.45,162.52,24000.0,131.8566,131.8972,131.8322,131.8891,24000.0
2013-11-11 11:00:00,162.52,162.53,162.26,162.33,32500.0,131.8891,131.8972,131.6781,131.7349,32500.0
2013-11-11 11:10:00,162.35,162.4,162.3,162.36,14100.0,131.7511,131.7917,131.7105,131.7592,14100.0
2013-11-11 11:20:00,162.36,162.43,162.33,162.4,9500.0,131.7592,131.816,131.7349,131.7917,9500.0
2013-11-11 11:30:00,162.4,162.4,162.33,162.36,45100.0,131.7917,131.7917,131.7349,131.7592,45100.0
2013-11-11 11:40:00,162.36,162.47,162.35,162.44,13900.0,131.7592,131.8485,131.7511,131.8241,13900.0
2013-11-11 11:50:00,162.47,162.49,162.39,162.44,9100.0,131.8485,131.8647,131.7836,131.8241,9100.0
2013-11-11 12:00:00,162.42,162.42,162.35,162.38,20000.0,131.8079,131.8079,131.7511,131.7754,20000.0
2013-11-11 12:10:00,162.37,162.39,162.35,162.39,27900.0,131.7673,131.7836,131.7511,131.7836,27900.0
2013-11-11 12:20:00,162.4,162.42,162.38,162.38,11400.0,131.7917,131.8079,131.7754,131.7754,11400.0
2013-11-11 12:30:00,162.39,162.4,162.33,162.39,13600.0,131.7836,131.7917,131.7349,131.7836,13600.0
2013-11-11 12:40:00,162.38,162.42,162.3,162.34,22200.0,131.7754,131.8079,131.7105,131.743,22200.0
2013-11-11 12:50:00,162.34,162.42,162.34,162.4,8100.0,131.743,131.8079,131.743,131.7917,8100.0
2013-11-11 13:00:00,162.39,162.49,162.38,162.49,19000.0,131.7836,131.8647,131.7754,131.8647,19000.0
2013-11-11 13:10:00,162.48,162.48,162.36,162.37,20400.0,131.8566,131.8566,131.7592,131.7673,20400.0
2013-11-11 13:20:00,162.37,162.43,162.36,162.41,16000.0,131.7673,131.816,131.7592,131.7998,16000.0
2013-11-11 13:30:00,162.41,162.47,162.41,162.45,15900.0,131.7998,131.8485,131.7998,131.8322,15900.0
2013-11-11 13:40:00,162.45,162.45,162.4,162.43,9800.0,131.8322,131.8322,131.7917,131.816,9800.0
2013-11-11 13:50:00,162.42,162.44,162.38,162.43,9300.0,131.8079,131.8241,131.7754,131.816,9300.0
2013-11-11 14:00:00,162.42,162.44,162.38,162.39,15300.0,131.8079,131.8241,131.7754,131.7836,15300.0
2013-11-11 14:10:00,162.4,162.43,162.36,162.42,196200.0,131.7917,131.816,131.7592,131.8079,196200.0
2013-11-11 14:20:00,162.41,162.43,162.38,162.39,27600.0,131.7998,131.816,131.7754,131.7836,27600.0
2013-11-11 14:30:00,162.4,162.42,162.38,162.41,7800.0,131.7917,131.8079,131.7754,131.7998,7800.0
2013-11-11 14:40:00,162.43,162.44,162.4,162.4,16200.0,131.816,131.8241,131.7917,131.7917,16200.0
2013-11-11 14:50:00,162.4,162.46,162.37,162.44,22300.0,131.7917,131.8404,131.7673,131.8241,22300.0
2013-11-11 15:00:00,162.42,162.47,162.41,162.42,26200.0,131.8079,131.8485,131.7998,131.8079,26200.0
2013-11-11 15:10:00,162.42,162.45,162.41,162.44,10800.0,131.8079,131.8322,131.7998,131.8241,10800.0
2013-11-11 15:20:00,162.44,162.45,162.43,162.45,7000.0,131.8241,131.8322,131.816,131.8322,7000.0
2013-11-11 15:30:00,162.47,162.47,162.38,162.45,29500.0,131.8485,131.8485,131.7754,131.8322,29500.0
2013-11-11 15:40:00,162.45,162.47,162.37,162.4,44000.0,131.8322,131.8485,131.7673,131.7917,44000.0
2013-11-11 15:50:00,162.39,162.46,162.38,162.42,76000.0,131.7836,131.8404,131.7754,131.8079,76000.0
2013-11-12 09:30:00,162.09,162.18,161.92,162.13,44100.0,131.5401,131.6131,131.4021,131.5726,44100.0
2013-11-12 09:40:00,162.13,162.31,162.13,162.3,9900.0,131.5726,131.7186,131.5726,131.7105,9900.0
2013-11-12 09:50:00,162.31,162.33,162.22,162.3,17200.0,131.7186,131.7349,131.6456,131.7105,17200.0
2013-11-12 10:00:00,162.3,162.34,162.08,162.14,20600.0,131.7105,131.743,131.532,131.5807,20600.0
2013-11-12 10:10:00,162.14,162.47,162.02,162.44,41300.0,131.5807,131.8485,131.4833,131.8241,41300.0
2013-11-12 10:20:00,162.45,162.46,162.31,162.39,18700.0,131.8322,131.8404,131.7186,131.7836,18700.0
2013-11-12 10:30:00,162.41,162.45,162.31,162.36,18500.0,131.7998,131.8322,131.7186,131.7592,18500.0
2013-11-12 10:40:00,162.33,162.44,162.31,162.33,27700.0,131.7349,131.8241,131.7186,131.7349,27700.0
2013-11-12 10:50:00,162.35,162.35,162.13,162.15,17600.0,131.7511,131.7511,131.5726,131.5888,17600.0
2013-11-12 11:00:00,162.16,162.2,162.07,162.08,24700.0,131.5969,131.6294,131.5239,131.532,24700.0
2013-11-12 11:10:00,162.08,162.21,162.08,162.21,11400.0,131.532,131.6375,131.532,131.6375,11400.0
2013-11-12 11:20:00,162.2,162.26,162.12,162.23,20300.0,131.6294,131.6781,131.5644,131.6537,20300.0
2013-11-12 11:30:00,162.23,162.34,161.98,161.98,33600.0,131.6537,131.743,131.4508,131.4508,33600.0
2013-11-12 11:40:00,161.98,162.02,161.86,161.98,31700.0,131.4508,131.4833,131.3534,131.4508,31700.0
2013-11-12 11:50:00,161.97,162.01,161.96,162.0,5200.0,131.4427,131.4752,131.4346,131.4671,5200.0
2013-11-12 12:00:00,162.0,162.05,161.72,161.79,44700.0,131.4671,131.5076,131.2398,131.2966,44700.0
2013-11-12 12:10:00,161.78,161.88,161.75,161.85,63600.0,131.2885,131.3697,131.2642,131.3453,63600.0
2013-11-12 12:20:00,161.85,161.86,161.76,161.85,92600.0,131.3453,131.3534,131.2723,131.3453,92600.0
2013-11-12 12:30:00,161.83,161.83,161.73,161.81,21900.0,131.3291,131.3291,131.2479,131.3129,21900.0
2013-11-12 12:40:00,161.81,161.93,161.79,161.92,13400.0,131.3129,131.4103,131.2966,131.4021,13400.0
2013-11-12 12:50:00,161.94,161.95,161.9,161.9,15000.0,131.4184,131.4265,131.3859,131.3859,15000.0
2013-11-12 13:00:00,161.9,161.91,161.85,161.88,6300.0,131.3859,131.394,131.3453,131.3697,6300.0
2013-11-12 13:10:00,161.92,161.96,161.91,161.93,3800.0,131.4021,131.4346,131.394,131.4103,3800.0
2013-11-12 13:20:00,161.97,162.02,161.83,161.83,19200.0,131.4427,131.4833,131.3291,131.3291,19200.0
2013-11-12 13:30:00,161.84,161.85,161.58,161.65,27500.0,131.3372,131.3453,131.1262,131.183,27500.0
2013-11-12 13:40:00,161.63,161.72,161.59,161.72,15900.0,131.1668,131.2398,131.1343,131.2398,15900.0
2013-11-12 13:50:00,161.73,161.76,161.7,161.72,5300.0,131.2479,131.2723,131.2236,131.2398,5300.0
2013-11-12 14:00:00,161.73,161.78,161.73,161.78,7300.0,131.2479,131.2885,131.2479,131.2885,7300.0
2013-11-12 14:10:00,161.75,161.81,161.73,161.81,6600.0,131.2642,131.3129,131.2479,131.3129,6600.0
2013-11-12 14:20:00,161.83,161.86,161.68,161.69,9000.0,131.3291,131.3534,131.2074,131.2155,9000.0
2013-11-12 14:30:00,161.69,161.86,161.69,161.82,18000.0,131.2155,131.3534,131.2155,131.321,18000.0
2013-11-12 14:40:00,161.81,161.93,161.8,161.93,8500.0,131.3129,131.4103,131.3048,131.4103,8500.0
2013-11-12 14:50:00,161.95,162.13,161.88,162.1,39900.0,131.4265,131.5726,131.3697,131.5482,39900.0
2013-11-12 15:00:00,162.1,162.19,162.1,162.15,19100.0,131.5482,131.6212,131.5482,131.5888,19100.0
2013-11-12 15:10:00,162.16,162.22,162.11,162.14,13800.0,131.5969,131.6456,131.5563,131.5807,13800.0
2013-11-12 15:20:00,162.13,162.17,161.97,161.97,11200.0,131.5726,131.605,131.4427,131.4427,11200.0
2013-11-12 15:30:00,161.99,162.11,161.98,162.05,15100.0,131.4589,131.5563,131.4508,131.5076,15100.0
2013-11-12 15:40:00,162.07,162.15,161.96,162.01,26300.0,131.5239,131.5888,131.4346,131.4752,26300.0
2013-11-12 15:50:00,162.0,162.16,161.92,162.12,67100.0,131.4671,131.5969,131.4021,131.5644,67100.0
2013-11-13 09:30:00,161.33,161.64,161.33,161.54,22800.0,130.9233,131.1749,130.9233,131.0938,22800.0
2013-11-13 09:40:00,161.55,161.77,161.51,161.71,30600.0,131.1019,131.2804,131.0694,131.2317,30600.0
2013-11-13 09:50:00,161.73,161.87,161.61,161.86,29400.0,131.2479,131.3616,131.1506,131.3534,29400.0
2013-11-13 10:00:00,161.89,161.95,161.64,161.69,47500.0,131.3778,131.4265,131.1749,131.2155,47500.0
2013-11-13 10:10:00,161.7,161.87,161.68,161.83,41200.0,131.2236,131.3616,131.2074,131.3291,41200.0
2013-11-13 10:20:00,161.84,162.0,161.76,161.94,35900.0,131.3372,131.4671,131.2723,131.4184,35900.0
2013-11-13 10:30:00,161.95,162.08,161.94,162.04,25500.0,131.4265,131.532,131.4184,131.4995,25500.0
2013-11-13 10:40:00,162.02,162.14,161.95,162.07,29400.0,131.4833,131.5807,131.4265,131.5239,29400.0
2013-11-13 10:50:00,162.08,162.13,162.02,162.02,29100.0,131.532,131.5726,131.4833,131.4833,29100.0
2013-11-13 11:00:00,162.03,162.03,161.96,161.99,15500.0,131.4914,131.4914,131.4346,131.4589,15500.0
2013-11-13 11:10:00,161.98,161.99,161.89,161.9,15400.0,131.4508,131.4589,131.3778,131.3859,15400.0
2013-11-13 11:20:00,161.92,162.05,161.9,161.98,17700.0,131.4021,131.5076,131.3859,131.4508,17700.0
2013-11-13 11:30:00,162.0,162.08,161.97,161.97,27700.0,131.4671,131.532,131.4427,131.4427,27700.0
2013-11-13 11:40:00,161.99,161.99,161.88,161.95,13500.0,131.4589,131.4589,131.3697,131.4265,13500.0
2013-11-13 11:50:00,161.99,162.05,161.99,162.05,5600.0,131.4589,131.5076,131.4589,131.5076,5600.0
2013-11-13 12:00:00,162.06,162.06,161.98,162.01,221000.0,131.5158,131.5158,131.4508,131.4752,221000.0
2013-11-13 12:10:00,162.02,162.19,161.98,162.19,23100.0,131.4833,131.6212,131.4508,131.6212,23100.0
2013-11-13 12:20:00,162.19,162.44,162.19,162.43,61000.0,131.6212,131.8241,131.6212,131.816,61000.0
2013-11-13 12:30:00,162.43,162.47,162.37,162.39,69700.0,131.816,131.8485,131.7673,131.7836,69700.0
2013-11-13 12:40:00,162.39,162.6,162.38,162.56,37000.0,131.7836,131.954,131.7754,131.9215,37000.0
2013-11-13 12:50:00,162.56,162.61,162.54,162.57,30400.0,131.9215,131.9621,131.9053,131.9296,30400.0
2013-11-13 13:00:00,162.59,162.62,162.48,162.49,17500.0,131.9459,131.9702,131.8566,131.8647,17500.0
2013-11-13 13:10:00,162.51,162.57,162.48,162.56,16300.0,131.8809,131.9296,131.8566,131.9215,16300.0
2013-11-13 13:20:00,162.57,162.77,162.56,162.77,27600.0,131.9296,132.0919,131.9215,132.0919,27600.0
2013-11-13 13:30:00,162.76,162.85,162.74,162.75,53400.0,132.0838,132.1569,132.0676,132.0757,53400.0
2013-11-13 13:40:00,162.75,162.96,162.75,162.93,39400.0,132.0757,132.2461,132.0757,132.2218,39400.0
2013-11-13 13:50:00,162.94,162.94,162.84,162.86,25200.0,132.2299,132.2299,132.1487,132.165,25200.0
2013-11-13 14:00:00,162.84,162.85,162.78,162.8,16500.0,132.1487,132.1569,132.1,132.1163,16500.0
2013-11-13 14:10:00,162.78,162.8,162.76,162.77,19200.0,132.1,132.1163,132.0838,132.0919,19200.0
2013-11-13 14:20:00,162.79,162.9,162.79,162.85,14600.0,132.1082,132.1974,132.1082,132.1569,14600.0
2013-11-13 14:30:00,162.85,162.85,162.74,162.74,18300.0,132.1569,132.1569,132.0676,132.0676,18300.0
2013-11-13 14:40:00,162.73,162.73,162.67,162.73,7800.0,132.0595,132.0595,132.0108,132.0595,7800.0
2013-11-13 14:50:00,162.71,162.74,162.68,162.7,9200.0,132.0432,132.0676,132.0189,132.0351,9200.0
2013-11-13 15:00:00,162.7,162.74,162.7,162.73,6300.0,132.0351,132.0676,132.0351,132.0595,6300.0
2013-11-13 15:10:00,162.72,162.88,162.72,162.86,10100.0,132.0514,132.1812,132.0514,132.165,10100.0
2013-11-13 15:20:00,162.86,162.98,162.86,162.92,29700.0,132.165,132.2624,132.165,132.2137,29700.0
2013-11-13 15:30:00,162.89,163.13,162.86,163.1,40100.0,132.1893,132.3841,132.165,132.3597,40100.0
2013-11-13 15:40:00,163.09,163.33,163.09,163.33,41800.0,132.3516,132.5464,132.3516,132.5464,41800.0
2013-11-13 15:50:00,163.35,163.44,163.26,163.41,90000.0,132.5626,132.6357,132.4896,132.6113,90000.0
2013-11-14 09:30:00,163.61,163.76,163.46,163.74,59600.0,132.7736,132.8953,132.6519,132.8791,59600.0
2013-11-14 09:40:00,163.7,163.75,163.37,163.42,40600.0,132.8467,132.8872,132.5788,132.6194,40600.0
2013-11-14 09:50:00,163.45,163.61,163.39,163.6,85500.0,132.6438,132.7736,132.5951,132.7655,85500.0
2013-11-14 10:00:00,163.61,163.63,163.32,163.34,78200.0,132.7736,132.7898,132.5383,132.5545,78200.0
2013-11-14 10:10:00,163.33,163.68,163.33,163.63,92000.0,132.5464,132.8304,132.5464,132.7898,92000.0
2013-11-14 10:20:00,163.63,163.73,163.41,163.49,50300.0,132.7898,132.871,132.6113,132.6762,50300.0
2013-11-14 10:30:00,163.52,163.87,163.48,163.85,44100.0,132.7006,132.9846,132.6681,132.9684,44100.0
2013-11-14 10:40:00,163.84,164.05,163.78,163.96,49600.0,132.9603,133.1307,132.9116,133.0576,49600.0
2013-11-14 10:50:00,163.93,163.93,163.82,163.89,46500.0,133.0333,133.0333,132.944,133.0008,46500.0
2013-11-14 11:00:00,163.88,164.06,163.82,163.97,89100.0,132.9927,133.1388,132.944,133.0658,89100.0
2013-11-14 11:10:00,163.97,164.22,163.94,164.21,44200.0,133.0658,133.2686,133.0414,133.2605,44200.0
2013-11-14 11:20:00,164.22,164.32,164.11,164.11,49500.0,133.2686,133.3498,133.1794,133.1794,49500.0
2013-11-14 11:30:00,164.13,164.16,163.92,163.96,35100.0,133.1956,133.22,133.0252,133.0576,35100.0
2013-11-14 11:40:00,163.95,164.1,163.92,164.03,25700.0,133.0495,133.1713,133.0252,133.1145,25700.0
2013-11-14 11:50:00,164.02,164.13,164.01,164.02,32200.0,133.1063,133.1956,133.0982,133.1063,32200.0
2013-11-14 12:00:00,164.0,164.05,163.96,163.99,26800.0,133.0901,133.1307,133.0576,133.082,26800.0
2013-11-14 12:10:00,164.01,164.09,164.0,164.03,48100.0,133.0982,133.1631,133.0901,133.1145,48100.0
2013-11-14 12:20:00,164.03,164.1,164.02,164.05,87700.0,133.1145,133.1713,133.1063,133.1307,87700.0
2013-11-14 12:30:00,164.06,164.14,164.05,164.09,25400.0,133.1388,133.2037,133.1307,133.1631,25400.0
2013-11-14 12:40:00,164.08,164.09,164.01,164.03,12500.0,133.155,133.1631,133.0982,133.1145,12500.0
2013-11-14 12:50:00,164.03,164.05,163.94,163.97,5300.0,133.1145,133.1307,133.0414,133.0658,5300.0
2013-11-14 13:00:00,163.97,164.12,163.96,164.09,25000.0,133.0658,133.1875,133.0576,133.1631,25000.0
2013-11-14 13:10:00,164.08,164.16,164.05,164.15,12400.0,133.155,133.22,133.1307,133.2118,12400.0
2013-11-14 13:20:00,164.16,164.17,164.08,164.08,25900.0,133.22,133.2281,133.155,133.155,25900.0
2013-11-14 13:30:00,164.08,164.11,164.02,164.08,18100.0,133.155,133.1794,133.1063,133.155,18100.0
2013-11-14 13:40:00,164.09,164.13,164.07,164.13,18100.0,133.1631,133.1956,133.1469,133.1956,18100.0
2013-11-14 13:50:00,164.11,164.12,164.02,164.11,42200.0,133.1794,133.1875,133.1063,133.1794,42200.0
2013-11-14 14:00:00,164.12,164.12,164.04,164.07,28300.0,133.1875,133.1875,133.1226,133.1469,28300.0
2013-11-14 14:10:00,164.08,164.18,164.08,164.18,22100.0,133.155,133.2362,133.155,133.2362,22100.0
2013-11-14 14:20:00,164.17,164.26,164.17,164.23,30500.0,133.2281,133.3011,133.2281,133.2768,30500.0
2013-11-14 14:30:00,164.23,164.25,164.15,164.2,21400.0,133.2768,133.293,133.2118,133.2524,21400.0
2013-11-14 14:40:00,164.19,164.25,164.18,164.23,21200.0,133.2443,133.293,133.2362,133.2768,21200.0
2013-11-14 14:50:00,164.22,164.22,164.09,164.14,40000.0,133.2686,133.2686,133.1631,133.2037,40000.0
2013-11-14 15:00:00,164.15,164.25,164.11,164.23,34300.0,133.2118,133.293,133.1794,133.2768,34300.0
2013-11-14 15:10:00,164.24,164.36,164.22,164.28,48800.0,133.2849,133.3823,133.2686,133.3173,48800.0
2013-11-14 15:20:00,164.28,164.29,164.2,164.24,19500.0,133.3173,133.3255,133.2524,133.2849,19500.0
2013-11-14 15:30:00,164.25,164.28,164.23,164.27,10300.0,133.293,133.3173,133.2768,133.3092,10300.0
2013-11-14 15:40:00,164.28,164.38,164.28,164.3,104000.0,133.3173,133.3985,133.3173,133.3336,104000.0
2013-11-14 15:50:00,164.3,164.32,164.2,164.27,108000.0,133.3336,133.3498,133.2524,133.3092,108000.0
2013-11-15 09:30:00,164.5,164.53,164.33,164.35,19000.0,133.4959,133.5202,133.3579,133.3741,19000.0
2013-11-15 09:40:00,164.37,164.54,164.33,164.5,13000.0,133.3904,133.5283,133.3579,133.4959,13000.0
2013-11-15 09:50:00,164.47,164.51,164.36,164.49,25000.0,133.4715,133.504,133.3823,133.4878,25000.0
2013-11-15 10:00:00,164.55,164.56,164.35,164.47,45900.0,133.5364,133.5446,133.3741,133.4715,45900.0
2013-11-15 10:10:00,164.46,164.59,164.38,164.47,36500.0,133.4634,133.5689,133.3985,133.4715,36500.0
2013-11-15 10:20:00,164.47,164.58,164.44,164.52,25200.0,133.4715,133.5608,133.4472,133.5121,25200.0
2013-11-15 10:30:00,164.52,164.56,164.41,164.45,16200.0,133.5121,133.5446,133.4228,133.4553,16200.0
2013-11-15 10:40:00,164.47,164.6,164.47,164.6,23200.0,133.4715,133.577,133.4715,133.577,23200.0
2013-11-15 10:50:00,164.6,164.6,164.51,164.51,6100.0,133.577,133.577,133.504,133.504,6100.0
2013-11-15 11:00:00,164.56,164.61,164.54,164.57,11800.0,133.5446,133.5851,133.5283,133.5527,11800.0
2013-11-15 11:10:00,164.58,164.63,164.58,164.59,14100.0,133.5608,133.6014,133.5608,133.5689,14100.0
2013-11-15 11:20:00,164.58,164.66,164.58,164.62,12700.0,133.5608,133.6257,133.5608,133.5933,12700.0
2013-11-15 11:30:00,164.6,164.62,164.5,164.52,15600.0,133.577,133.5933,133.4959,133.5121,15600.0
2013-11-15 11:40:00,164.51,164.51,164.45,164.47,52700.0,133.504,133.504,133.4553,133.4715,52700.0
2013-11-15 11:50:00,164.48,164.48,164.32,164.39,18500.0,133.4796,133.4796,133.3498,133.4066,18500.0
2013-11-15 12:00:00,164.38,164.45,164.35,164.45,16900.0,133.3985,133.4553,133.3741,133.4553,16900.0
2013-11-15 12:10:00,164.45,164.49,164.44,164.46,16000.0,133.4553,133.4878,133.4472,133.4634,16000.0
2013-11-15 12:20:00,164.46,164.48,164.42,164.44,34000.0,133.4634,133.4796,133.4309,133.4472,34000.0
2013-11-15 12:30:00,164.44,164.46,164.41,164.42,2800.0,133.4472,133.4634,133.4228,133.4309,2800.0
2013-11-15 12:40:00,164.4,164.46,164.4,164.42,3300.0,133.4147,133.4634,133.4147,133.4309,3300.0
2013-11-15 12:50:00,164.39,164.43,164.33,164.34,19300.0,133.4066,133.4391,133.3579,133.366,19300.0
2013-11-15 13:00:00,164.36,164.4,164.36,164.4,3600.0,133.3823,133.4147,133.3823,133.4147,3600.0
2013-11-15 13:10:00,164.43,164.46,164.43,164.44,2500.0,133.4391,133.4634,133.4391,133.4472,2500.0
2013-11-15 13:20:00,164.46,164.57,164.46,164.54,4400.0,133.4634,133.5527,133.4634,133.5283,4400.0
2013-11-15 13:30:00,164.54,164.63,164.54,164.6,9100.0,133.5283,133.6014,133.5283,133.577,9100.0
2013-11-15 13:40:00,164.61,164.62,164.57,164.58,8200.0,133.5851,133.5933,133.5527,133.5608,8200.0
2013-11-15 13:50:00,164.58,164.58,164.53,164.56,9000.0,133.5608,133.5608,133.5202,133.5446,9000.0
2013-11-15 14:00:00,164.56,164.64,164.55,164.64,10500.0,133.5446,133.6095,133.5364,133.6095,10500.0
2013-11-15 14:10:00,164.64,164.66,164.61,164.64,8300.0,133.6095,133.6257,133.5851,133.6095,8300.0
2013-11-15 14:20:00,164.65,164.69,164.64,164.64,11200.0,133.6176,133.6501,133.6095,133.6095,11200.0
2013-11-15 14:30:00,164.65,164.71,164.64,164.69,7400.0,133.6176,133.6663,133.6095,133.6501,7400.0
2013-11-15 14:40:00,164.68,164.69,164.66,164.68,6400.0,133.6419,133.6501,133.6257,133.6419,6400.0
2013-11-15 14:50:00,164.66,164.69,164.64,164.68,8600.0,133.6257,133.6501,133.6095,133.6419,8600.0
2013-11-15 15:00:00,164.66,164.83,164.65,164.8,25300.0,133.6257,133.7637,133.6176,133.7393,25300.0
2013-11-15 15:10:00,164.8,164.87,164.79,164.87,15900.0,133.7393,133.7961,133.7312,133.7961,15900.0
2013-11-15 15:20:00,164.87,164.9,164.83,164.88,29700.0,133.7961,133.8205,133.7637,133.8043,29700.0
2013-11-15 15:30:00,164.9,164.94,164.88,164.89,8900.0,133.8205,133.8529,133.8043,133.8124,8900.0
2013-11-15 15:40:00,164.89,164.91,164.79,164.82,44800.0,133.8124,133.8286,133.7312,133.7556,44800.0
2013-11-15 15:50:00,164.83,164.98,164.83,164.95,49400.0,133.7637,133.8854,133.7637,133.8611,49400.0
2013-11-18 09:30:00,165.28,165.37,165.19,165.34,56400.0,134.1289,134.2019,134.0558,134.1776,56400.0
2013-11-18 09:40:00,165.35,165.36,165.02,165.04,13100.0,134.1857,134.1938,133.9179,133.9341,13100.0
2013-11-18 09:50:00,165.03,165.14,164.85,164.87,19900.0,133.926,134.0152,133.7799,133.7961,19900.0
2013-11-18 10:00:00,164.82,164.93,164.73,164.93,41900.0,133.7556,133.8448,133.6825,133.8448,41900.0
2013-11-18 10:10:00,164.92,165.02,164.82,165.0,28200.0,133.8367,133.9179,133.7556,133.9016,28200.0
2013-11-18 10:20:00,165.0,165.12,164.98,165.02,47100.0,133.9016,133.999,133.8854,133.9179,47100.0
2013-11-18 10:30:00,165.03,165.09,164.94,164.99,39300.0,133.926,133.9747,133.8529,133.8935,39300.0
2013-11-18 10:40:00,164.99,165.09,164.97,165.07,30100.0,133.8935,133.9747,133.8773,133.9584,30100.0
2013-11-18 10:50:00,165.06,165.15,165.06,165.14,35100.0,133.9503,134.0234,133.9503,134.0152,35100.0
2013-11-18 11:00:00,165.15,165.28,165.14,165.19,61000.0,134.0234,134.1289,134.0152,134.0558,61000.0
2013-11-18 11:10:00,165.18,165.24,165.16,165.2,23000.0,134.0477,134.0964,134.0315,134.0639,23000.0
2013-11-18 11:20:00,165.19,165.24,165.19,165.23,18400.0,134.0558,134.0964,134.0558,134.0883,18400.0
2013-11-18 11:30:00,165.22,165.27,165.02,165.02,25300.0,134.0802,134.1207,133.9179,133.9179,25300.0
2013-11-18 11:40:00,165.03,165.08,164.98,165.04,27200.0,133.926,133.9666,133.8854,133.9341,27200.0
2013-11-18 11:50:00,165.05,165.09,165.01,165.03,34300.0,133.9422,133.9747,133.9097,133.926,34300.0
2013-11-18 12:00:00,165.03,165.14,165.01,165.1,101500.0,133.926,134.0152,133.9097,133.9828,101500.0
2013-11-18 12:10:00,165.08,165.08,165.02,165.04,33600.0,133.9666,133.9666,133.9179,133.9341,33600.0
2013-11-18 12:20:00,165.06,165.12,165.04,165.09,29400.0,133.9503,133.999,133.9341,133.9747,29400.0
2013-11-18 12:30:00,165.1,165.16,164.98,164.98,34100.0,133.9828,134.0315,133.8854,133.8854,34100.0
2013-11-18 12:40:00,164.99,165.0,164.94,164.98,20400.0,133.8935,133.9016,133.8529,133.8854,20400.0
2013-11-18 12:50:00,164.98,165.02,164.94,164.99,15800.0,133.8854,133.9179,133.8529,133.8935,15800.0
2013-11-18 13:00:00,164.98,165.03,164.95,165.0,22500.0,133.8854,133.926,133.8611,133.9016,22500.0
2013-11-18 13:10:00,165.01,165.09,165.01,165.07,29400.0,133.9097,133.9747,133.9097,133.9584,29400.0
2013-11-18 13:20:00,165.08,165.12,165.07,165.12,29800.0,133.9666,133.999,133.9584,133.999,29800.0
2013-11-18 13:30:00,165.13,165.14,165.1,165.12,10100.0,134.0071,134.0152,133.9828,133.999,10100.0
2013-11-18 13:40:00,165.12,165.12,165.05,165.05,20300.0,133.999,133.999,133.9422,133.9422,20300.0
2013-11-18 13:50:00,165.04,165.11,165.03,165.1,15300.0,133.9341,133.9909,133.926,133.9828,15300.0
2013-11-18 14:00:00,165.1,165.13,165.08,165.1,20000.0,133.9828,134.0071,133.9666,133.9828,20000.0
2013-11-18 14:10:00,165.1,165.13,165.08,165.12,15400.0,133.9828,134.0071,133.9666,133.999,15400.0
2013-11-18 14:20:00,165.13,165.22,165.11,165.22,20100.0,134.0071,134.0802,133.9909,134.0802,20100.0
2013-11-18 14:30:00,165.21,165.21,165.04,165.06,21900.0,134.0721,134.0721,133.9341,133.9503,21900.0
2013-11-18 14:40:00,165.06,165.06,164.77,164.77,32500.0,133.9503,133.9503,133.715,133.715,32500.0
2013-11-18 14:50:00,164.77,164.84,164.73,164.73,18700.0,133.715,133.7718,133.6825,133.6825,18700.0
2013-11-18 15:00:00,164.74,164.74,164.5,164.5,35900.0,133.6906,133.6906,133.4959,133.4959,35900.0
2013-11-18 15:10:00,164.49,164.54,164.15,164.39,66800.0,133.4878,133.5283,133.2118,133.4066,66800.0
2013-11-18 15:20:00,164.39,164.4,164.07,164.24,45000.0,133.4066,133.4147,133.1469,133.2849,45000.0
2013-11-18 15:30:00,164.18,164.3,164.01,164.27,37900.0,133.2362,133.3336,133.0982,133.3092,37900.0
2013-11-18 15:40:00,164.27,164.34,164.19,164.25,30300.0,133.3092,133.366,133.2443,133.293,30300.0
2013-11-18 15:50:00,164.26,164.41,164.12,164.41,44700.0,133.3011,133.4228,133.1875,133.4228,44700.0
2013-11-19 09:30:00,164.28,164.45,164.25,164.33,33700.0,133.3173,133.4553,133.293,133.3579,33700.0
2013-11-19 09:40:00,164.31,164.31,163.89,163.99,45700.0,133.3417,133.3417,133.0008,133.082,45700.0
2013-11-19 09:50:00,164.01,164.38,164.0,164.31,28800.0,133.0982,133.3985,133.0901,133.3417,28800.0
2013-11-19 10:00:00,164.37,164.62,164.36,164.54,51500.0,133.3904,133.5933,133.3823,133.5283,51500.0
2013-11-19 10:10:00,164.56,164.69,164.48,164.58,32800.0,133.5446,133.6501,133.4796,133.5608,32800.0
2013-11-19 10:20:00,164.61,164.63,164.5,164.51,26300.0,133.5851,133.6014,133.4959,133.504,26300.0
2013-11-19 10:30:00,164.48,164.78,164.46,164.71,45500.0,133.4796,133.7231,133.4634,133.6663,45500.0
2013-11-19 10:40:00,164.7,164.78,164.57,164.57,36100.0,133.6582,133.7231,133.5527,133.5527,36100.0
2013-11-19 10:50:00,164.58,164.61,164.5,164.6,22200.0,133.5608,133.5851,133.4959,133.577,22200.0
2013-11-19 11:00:00,164.61,164.64,164.52,164.55,13300.0,133.5851,133.6095,133.5121,133.5364,13300.0
2013-11-19 11:10:00,164.53,164.53,164.36,164.44,22000.0,133.5202,133.5202,133.3823,133.4472,22000.0
2013-11-19 11:20:00,164.43,164.44,164.27,164.34,10600.0,133.4391,133.4472,133.3092,133.366,10600.0
2013-11-19 11:30:00,164.34,164.4,164.31,164.31,17600.0,133.366,133.4147,133.3417,133.3417,17600.0
2013-11-19 11:40:00,164.3,164.3,164.12,164.19,22800.0,133.3336,133.3336,133.1875,133.2443,22800.0
2013-11-19 11:50:00,164.22,164.34,164.22,164.32,20800.0,133.2686,133.366,133.2686,133.3498,20800.0
2013-11-19 12:00:00,164.33,164.55,164.28,164.53,26200.0,133.3579,133.5364,133.3173,133.5202,26200.0
2013-11-19 12:10:00,164.53,164.54,164.45,164.45,21700.0,133.5202,133.5283,133.4553,133.4553,21700.0
2013-11-19 12:20:00,164.43,164.62,164.42,164.58,26700.0,133.4391,133.5933,133.4309,133.5608,26700.0
2013-11-19 12:30:00,164.57,164.6,164.52,164.56,8900.0,133.5527,133.577,133.5121,133.5446,8900.0
2013-11-19 12:40:00,164.54,164.55,164.47,164.53,6200.0,133.5283,133.5364,133.4715,133.5202,6200.0
2013-11-19 12:50:00,164.52,164.53,164.29,164.29,20200.0,133.5121,133.5202,133.3255,133.3255,20200.0
2013-11-19 13:00:00,164.29,164.3,164.15,164.24,26400.0,133.3255,133.3336,133.2118,133.2849,26400.0
2013-11-19 13:10:00,164.25,164.25,164.16,164.22,17000.0,133.293,133.293,133.22,133.2686,17000.0
2013-11-19 13:20:00,164.21,164.21,163.88,163.89,52800.0,133.2605,133.2605,132.9927,133.0008,52800.0
2013-11-19 13:30:00,163.89,164.04,163.8,163.95,52900.0,133.0008,133.1226,132.9278,133.0495,52900.0
2013-11-19 13:40:00,163.91,164.06,163.9,163.96,13400.0,133.0171,133.1388,133.009,133.0576,13400.0
2013-11-19 13:50:00,163.94,163.94,163.77,163.83,37100.0,133.0414,133.0414,132.9035,132.9521,37100.0
2013-11-19 14:00:00,163.82,164.06,163.77,163.78,52900.0,132.944,133.1388,132.9035,132.9116,52900.0
2013-11-19 14:10:00,163.76,164.0,163.74,163.99,23900.0,132.8953,133.0901,132.8791,133.082,23900.0
2013-11-19 14:20:00,163.99,163.99,163.8,163.81,27800.0,133.082,133.082,132.9278,132.9359,27800.0
2013-11-19 14:30:00,163.84,164.24,163.84,164.22,38500.0,132.9603,133.2849,132.9603,133.2686,38500.0
2013-11-19 14:40:00,164.24,164.28,164.15,164.17,32300.0,133.2849,133.3173,133.2118,133.2281,32300.0
2013-11-19 14:50:00,164.16,164.17,164.04,164.07,20100.0,133.22,133.2281,133.1226,133.1469,20100.0
2013-11-19 15:00:00,164.05,164.26,164.04,164.23,17300.0,133.1307,133.3011,133.1226,133.2768,17300.0
2013-11-19 15:10:00,164.2,164.4,164.2,164.36,21600.0,133.2524,133.4147,133.2524,133.3823,21600.0
2013-11-19 15:20:00,164.34,164.34,164.21,164.21,12900.0,133.366,133.366,133.2605,133.2605,12900.0
2013-11-19 15:30:00,164.23,164.23,163.98,163.98,41000.0,133.2768,133.2768,133.0739,133.0739,41000.0
2013-11-19 15:40:00,164.0,164.05,163.93,164.0,21400.0,133.0901,133.1307,133.0333,133.0901,21400.0
2013-11-19 15:50:00,164.02,164.12,163.95,164.01,53600.0,133.1063,133.1875,133.0495,133.0982,53600.0
2013-11-20 09:30:00,164.34,164.46,164.18,164.22,22800.0,133.366,133.4634,133.2362,133.2686,22800.0
2013-11-20 09:40:00,164.21,164.32,164.13,164.32,17600.0,133.2605,133.3498,133.1956,133.3498,17600.0
2013-11-20 09:50:00,164.22,164.36,164.08,164.33,14500.0,133.2686,133.3823,133.155,133.3579,14500.0
2013-11-20 10:00:00,164.24,164.33,164.09,164.28,43000.0,133.2849,133.3579,133.1631,133.3173,43000.0
2013-11-20 10:10:00,164.29,164.46,164.29,164.38,27700.0,133.3255,133.4634,133.3255,133.3985,27700.0
2013-11-20 10:20:00,164.43,164.82,164.43,164.56,82000.0,133.4391,133.7556,133.4391,133.5446,82000.0
2013-11-20 10:30:00,164.57,164.59,164.13,164.29,36200.0,133.5527,133.5689,133.1956,133.3255,36200.0
2013-11-20 10:40:00,164.26,164.52,164.24,164.47,55700.0,133.3011,133.5121,133.2849,133.4715,55700.0
2013-11-20 10:50:00,164.49,164.51,164.37,164.45,29600.0,133.4878,133.504,133.3904,133.4553,29600.0
2013-11-20 11:00:00,164.46,164.53,164.3,164.47,24300.0,133.4634,133.5202,133.3336,133.4715,24300.0
2013-11-20 11:10:00,164.46,164.47,164.33,164.33,14400.0,133.4634,133.4715,133.3579,133.3579,14400.0
2013-11-20 11:20:00,164.36,164.49,164.33,164.45,20100.0,133.3823,133.4878,133.3579,133.4553,20100.0
2013-11-20 11:30:00,164.45,164.52,164.39,164.4,11100.0,133.4553,133.5121,133.4066,133.4147,11100.0
2013-11-20 11:40:00,164.4,164.43,164.34,164.36,55500.0,133.4147,133.4391,133.366,133.3823,55500.0
2013-11-20 11:50:00,164.37,164.46,164.36,164.38,17300.0,133.3904,133.4634,133.3823,133.3985,17300.0
2013-11-20 12:00:00,164.39,164.51,164.39,164.49,23600.0,133.4066,133.504,133.4066,133.4878,23600.0
2013-11-20 12:10:00,164.5,164.5,164.44,164.49,15500.0,133.4959,133.4959,133.4472,133.4878,15500.0
2013-11-20 12:20:00,164.5,164.53,164.43,164.43,16700.0,133.4959,133.5202,133.4391,133.4391,16700.0
2013-11-20 12:30:00,164.42,164.46,164.38,164.39,15100.0,133.4309,133.4634,133.3985,133.4066,15100.0
2013-11-20 12:40:00,164.37,164.39,164.31,164.38,10800.0,133.3904,133.4066,133.3417,133.3985,10800.0
2013-11-20 12:50:00,164.37,164.37,164.28,164.28,10400.0,133.3904,133.3904,133.3173,133.3173,10400.0
2013-11-20 13:00:00,164.28,164.37,164.28,164.31,19000.0,133.3173,133.3904,133.3173,133.3417,19000.0
2013-11-20 13:10:00,164.3,164.35,164.25,164.26,9900.0,133.3336,133.3741,133.293,133.3011,9900.0
2013-11-20 13:20:00,164.25,164.27,164.21,164.27,9900.0,133.293,133.3092,133.2605,133.3092,9900.0
2013-11-20 13:30:00,164.28,164.32,164.28,164.31,7800.0,133.3173,133.3498,133.3173,133.3417,7800.0
2013-11-20 13:40:00,164.36,164.41,164.34,164.35,7000.0,133.3823,133.4228,133.366,133.3741,7000.0
2013-11-20 13:50:00,164.35,164.36,164.3,164.33,7500.0,133.3741,133.3823,133.3336,133.3579,7500.0
2013-11-20 14:00:00,164.25,164.34,163.86,163.95,179100.0,133.293,133.366,132.9765,133.0495,179100.0
2013-11-20 14:10:00,163.97,164.05,163.56,164.04,57200.0,133.0658,133.1307,132.733,133.1226,57200.0
2013-11-20 14:20:00,164.06,164.06,163.85,163.97,79800.0,133.1388,133.1388,132.9684,133.0658,79800.0
2013-11-20 14:30:00,163.91,163.96,163.59,163.62,48200.0,133.0171,133.0576,132.7574,132.7817,48200.0
2013-11-20 14:40:00,163.63,163.76,163.42,163.72,57200.0,132.7898,132.8953,132.6194,132.8629,57200.0
2013-11-20 14:50:00,163.75,163.75,163.49,163.59,23100.0,132.8872,132.8872,132.6762,132.7574,23100.0
2013-11-20 15:00:00,163.59,163.59,163.08,163.08,43800.0,132.7574,132.7574,132.3435,132.3435,43800.0
2013-11-20 15:10:00,163.11,163.34,163.11,163.27,18100.0,132.3679,132.5545,132.3679,132.4977,18100.0
2013-11-20 15:20:00,163.25,163.44,163.22,163.4,21100.0,132.4815,132.6357,132.4571,132.6032,21100.0
2013-11-20 15:30:00,163.37,163.38,163.2,163.35,21100.0,132.5788,132.587,132.4409,132.5626,21100.0
2013-11-20 15:40:00,163.38,163.54,163.32,163.43,74800.0,132.587,132.7168,132.5383,132.6275,74800.0
2013-11-20 15:50:00,163.41,163.58,163.33,163.48,116000.0,132.6113,132.7493,132.5464,132.6681,116000.0
2013-11-21 09:30:00,164.0,164.17,163.88,163.96,49200.0,133.0901,133.2281,132.9927,133.0576,49200.0
2013-11-21 09:40:00,163.93,164.13,163.92,164.01,57400.0,133.0333,133.1956,133.0252,133.0982,57400.0
2013-11-21 09:50:00,164.0,164.3,163.98,164.26,53200.0,133.0901,133.3336,133.0739,133.3011,53200.0
2013-11-21 10:00:00,164.26,164.27,164.07,164.21,82700.0,133.3011,133.3092,133.1469,133.2605,82700.0
2013-11-21 10:10:00,164.21,164.35,164.2,164.25,79900.0,133.2605,133.3741,133.2524,133.293,79900.0
2013-11-21 10:20:00,164.28,164.34,164.24,164.24,44900.0,133.3173,133.366,133.2849,133.2849,44900.0
2013-11-21 10:30:00,164.27,164.47,164.27,164.41,72100.0,133.3092,133.4715,133.3092,133.4228,72100.0
2013-11-21 10:40:00,164.41,164.59,164.41,164.55,64900.0,133.4228,133.5689,133.4228,133.5364,64900.0
2013-11-21 10:50:00,164.56,164.61,164.48,164.51,46700.0,133.5446,133.5851,133.4796,133.504,46700.0
2013-11-21 11:00:00,164.52,164.59,164.4,164.45,49600.0,133.5121,133.5689,133.4147,133.4553,49600.0
2013-11-21 11:10:00,164.46,164.52,164.44,164.51,29600.0,133.4634,133.5121,133.4472,133.504,29600.0
2013-11-21 11:20:00,164.52,164.56,164.49,164.55,34400.0,133.5121,133.5446,133.4878,133.5364,34400.0
2013-11-21 11:30:00,164.58,164.64,164.44,164.44,60300.0,133.5608,133.6095,133.4472,133.4472,60300.0
2013-11-21 11:40:00,164.45,164.55,164.4,164.55,39900.0,133.4553,133.5364,133.4147,133.5364,39900.0
2013-11-21 11:50:00,164.55,164.57,164.48,164.56,40300.0,133.5364,133.5527,133.4796,133.5446,40300.0
2013-11-21 12:00:00,164.58,164.59,164.47,164.5,28800.0,133.5608,133.5689,133.4715,133.4959,28800.0
2013-11-21 12:10:00,164.5,164.51,164.42,164.49,25900.0,133.4959,133.504,133.4309,133.4878,25900.0
2013-11-21 12:20:00,164.5,164.55,164.46,164.55,25900.0,133.4959,133.5364,133.4634,133.5364,25900.0
2013-11-21 12:30:00,164.55,164.56,164.49,164.52,148500.0,133.5364,133.5446,133.4878,133.5121,148500.0
2013-11-21 12:40:00,164.53,164.53,164.4,164.4,20500.0,133.5202,133.5202,133.4147,133.4147,20500.0
2013-11-21 12:50:00,164.43,164.46,164.33,164.35,28000.0,133.4391,133.4634,133.3579,133.3741,28000.0
2013-11-21 13:00:00,164.34,164.45,164.34,164.45,31000.0,133.366,133.4553,133.366,133.4553,31000.0
2013-11-21 13:10:00,164.45,164.54,164.41,164.54,30600.0,133.4553,133.5283,133.4228,133.5283,30600.0
2013-11-21 13:20:00,164.54,164.6,164.54,164.54,45400.0,133.5283,133.577,133.5283,133.5283,45400.0
2013-11-21 13:30:00,164.56,164.62,164.56,164.58,22300.0,133.5446,133.5933,133.5446,133.5608,22300.0
2013-11-21 13:40:00,164.6,164.81,164.59,164.8,88800.0,133.577,133.7474,133.5689,133.7393,88800.0
2013-11-21 13:50:00,164.79,164.81,164.72,164.74,32700.0,133.7312,133.7474,133.6744,133.6906,32700.0
2013-11-21 14:00:00,164.78,164.8,164.68,164.69,27400.0,133.7231,133.7393,133.6419,133.6501,27400.0
2013-11-21 14:10:00,164.7,164.79,164.7,164.77,34800.0,133.6582,133.7312,133.6582,133.715,34800.0
2013-11-21 14:20:00,164.78,164.82,164.73,164.74,44000.0,133.7231,133.7556,133.6825,133.6906,44000.0
2013-11-21 14:30:00,164.72,164.73,164.66,164.67,61900.0,133.6744,133.6825,133.6257,133.6338,61900.0
2013-11-21 14:40:00,164.67,164.88,164.67,164.78,53700.0,133.6338,133.8043,133.6338,133.7231,53700.0
2013-11-21 14:50:00,164.8,164.84,164.78,164.8,25900.0,133.7393,133.7718,133.7231,133.7393,25900.0
2013-11-21 15:00:00,164.81,164.86,164.79,164.84,48600.0,133.7474,133.788,133.7312,133.7718,48600.0
2013-11-21 15:10:00,164.83,164.95,164.82,164.87,68500.0,133.7637,133.8611,133.7556,133.7961,68500.0
2013-11-21 15:20:00,164.88,164.93,164.85,164.89,53800.0,133.8043,133.8448,133.7799,133.8124,53800.0
2013-11-21 15:30:00,164.88,164.91,164.81,164.84,62100.0,133.8043,133.8286,133.7474,133.7718,62100.0
2013-11-21 15:40:00,164.83,164.87,164.75,164.76,128100.0,133.7637,133.7961,133.6988,133.7069,128100.0
2013-11-21 15:50:00,164.76,164.9,164.7,164.8,146800.0,133.7069,133.8205,133.6582,133.7393,146800.0
2013-11-22 09:30:00,164.91,164.98,164.72,164.78,46700.0,133.8286,133.8854,133.6744,133.7231,46700.0
2013-11-22 09:40:00,164.76,164.91,164.72,164.91,9800.0,133.7069,133.8286,133.6744,133.8286,9800.0
2013-11-22 09:50:00,164.91,164.98,164.9,164.91,16800.0,133.8286,133.8854,133.8205,133.8286,16800.0
2013-11-22 10:00:00,164.91,164.95,164.77,164.93,19800.0,133.8286,133.8611,133.715,133.8448,19800.0
2013-11-22 10:10:00,164.92,165.11,164.92,165.1,29500.0,133.8367,133.9909,133.8367,133.9828,29500.0
2013-11-22 10:20:00,165.09,165.13,164.98,165.01,30100.0,133.9747,134.0071,133.8854,133.9097,30100.0
2013-11-22 10:30:00,165.01,165.11,164.99,165.06,24500.0,133.9097,133.9909,133.8935,133.9503,24500.0
2013-11-22 10:40:00,165.06,165.11,164.99,165.04,21100.0,133.9503,133.9909,133.8935,133.9341,21100.0
2013-11-22 10:50:00,165.04,165.11,164.96,165.06,25900.0,133.9341,133.9909,133.8692,133.9503,25900.0
2013-11-22 11:00:00,165.05,165.14,165.03,165.09,21100.0,133.9422,134.0152,133.926,133.9747,21100.0
2013-11-22 11:10:00,165.08,165.13,165.01,165.1,21400.0,133.9666,134.0071,133.9097,133.9828,21400.0
2013-11-22 11:20:00,165.12,165.16,165.09,165.12,34900.0,133.999,134.0315,133.9747,133.999,34900.0
2013-11-22 11:30:00,165.11,165.22,165.07,165.18,23200.0,133.9909,134.0802,133.9584,134.0477,23200.0
2013-11-22 11:40:00,165.17,165.28,165.17,165.26,25200.0,134.0396,134.1289,134.0396,134.1126,25200.0
2013-11-22 11:50:00,165.26,165.41,165.26,165.37,25000.0,134.1126,134.2344,134.1126,134.2019,25000.0
2013-11-22 12:00:00,165.37,165.37,165.29,165.31,16500.0,134.2019,134.2019,134.137,134.1532,16500.0
2013-11-22 12:10:00,165.31,165.38,165.31,165.37,29700.0,134.1532,134.21,134.1532,134.2019,29700.0
2013-11-22 12:20:00,165.36,165.42,165.33,165.34,15600.0,134.1938,134.2425,134.1694,134.1776,15600.0
2013-11-22 12:30:00,165.32,165.36,165.31,165.33,14500.0,134.1613,134.1938,134.1532,134.1694,14500.0
2013-11-22 12:40:00,165.34,165.35,165.32,165.34,12200.0,134.1776,134.1857,134.1613,134.1776,12200.0
2013-11-22 12:50:00,165.35,165.38,165.33,165.36,15700.0,134.1857,134.21,134.1694,134.1938,15700.0
2013-11-22 13:00:00,165.37,165.41,165.35,165.38,14900.0,134.2019,134.2344,134.1857,134.21,14900.0
2013-11-22 13:10:00,165.37,165.4,165.32,165.33,30500.0,134.2019,134.2262,134.1613,134.1694,30500.0
2013-11-22 13:20:00,165.32,165.4,165.32,165.37,14400.0,134.1613,134.2262,134.1613,134.2019,14400.0
2013-11-22 13:30:00,165.36,165.37,165.31,165.31,18600.0,134.1938,134.2019,134.1532,134.1532,18600.0
2013-11-22 13:40:00,165.31,165.31,165.22,165.24,17600.0,134.1532,134.1532,134.0802,134.0964,17600.0
2013-11-22 13:50:00,165.23,165.25,165.2,165.23,17100.0,134.0883,134.1045,134.0639,134.0883,17100.0
2013-11-22 14:00:00,165.24,165.34,165.24,165.33,17400.0,134.0964,134.1776,134.0964,134.1694,17400.0
2013-11-22 14:10:00,165.34,165.38,165.3,165.35,17700.0,134.1776,134.21,134.1451,134.1857,17700.0
2013-11-22 14:20:00,165.35,165.45,165.35,165.44,35400.0,134.1857,134.2668,134.1857,134.2587,35400.0
2013-11-22 14:30:00,165.48,165.52,165.44,165.44,32800.0,134.2912,134.3236,134.2587,134.2587,32800.0
2013-11-22 14:40:00,165.44,165.51,165.42,165.49,18900.0,134.2587,134.3155,134.2425,134.2993,18900.0
2013-11-22 14:50:00,165.49,165.52,165.47,165.52,16000.0,134.2993,134.3236,134.2831,134.3236,16000.0
2013-11-22 15:00:00,165.52,165.58,165.5,165.56,30500.0,134.3236,134.3723,134.3074,134.3561,30500.0
2013-11-22 15:10:00,165.56,165.63,165.52,165.58,28800.0,134.3561,134.4129,134.3236,134.3723,28800.0
2013-11-22 15:20:00,165.58,165.62,165.53,165.53,20000.0,134.3723,134.4048,134.3317,134.3317,20000.0
2013-11-22 15:30:00,165.53,165.61,165.5,165.6,47800.0,134.3317,134.3967,134.3074,134.3885,47800.0
2013-11-22 15:40:00,165.6,165.66,165.57,165.59,46900.0,134.3885,134.4372,134.3642,134.3804,46900.0
2013-11-22 15:50:00,165.59,165.66,165.58,165.6,92000.0,134.3804,134.4372,134.3723,134.3885,92000.0
2013-11-25 09:30:00,165.93,165.97,165.8,165.84,49500.0,134.6564,134.6888,134.5509,134.5833,49500.0
2013-11-25 09:40:00,165.92,165.92,165.77,165.78,12100.0,134.6482,134.6482,134.5265,134.5346,12100.0
2013-11-25 09:50:00,165.77,165.83,165.68,165.7,12500.0,134.5265,134.5752,134.4535,134.4697,12500.0
2013-11-25 10:00:00,165.68,165.7,165.57,165.68,33800.0,134.4535,134.4697,134.3642,134.4535,33800.0
2013-11-25 10:10:00,165.67,165.76,165.65,165.69,18100.0,134.4454,134.5184,134.4291,134.4616,18100.0
2013-11-25 10:20:00,165.68,165.74,165.61,165.66,23500.0,134.4535,134.5022,134.3967,134.4372,23500.0
2013-11-25 10:30:00,165.64,165.78,165.57,165.76,16000.0,134.421,134.5346,134.3642,134.5184,16000.0
2013-11-25 10:40:00,165.78,165.84,165.75,165.8,14500.0,134.5346,134.5833,134.5103,134.5509,14500.0
2013-11-25 10:50:00,165.79,165.8,165.68,165.7,12600.0,134.5427,134.5509,134.4535,134.4697,12600.0
2013-11-25 11:00:00,165.7,165.74,165.68,165.69,9000.0,134.4697,134.5022,134.4535,134.4616,9000.0
2013-11-25 11:10:00,165.67,165.78,165.67,165.77,18400.0,134.4454,134.5346,134.4454,134.5265,18400.0
2013-11-25 11:20:00,165.77,165.78,165.75,165.76,6300.0,134.5265,134.5346,134.5103,134.5184,6300.0
2013-11-25 11:30:00,165.77,165.83,165.77,165.82,10900.0,134.5265,134.5752,134.5265,134.5671,10900.0
2013-11-25 11:40:00,165.81,165.82,165.7,165.75,14100.0,134.559,134.5671,134.4697,134.5103,14100.0
2013-11-25 11:50:00,165.75,165.8,165.75,165.75,7500.0,134.5103,134.5509,134.5103,134.5103,7500.0
2013-11-25 12:00:00,165.74,165.81,165.74,165.75,5500.0,134.5022,134.559,134.5022,134.5103,5500.0
2013-11-25 12:10:00,165.75,165.76,165.71,165.76,6900.0,134.5103,134.5184,134.4778,134.5184,6900.0
2013-11-25 12:20:00,165.76,165.82,165.74,165.8,11900.0,134.5184,134.5671,134.5022,134.5509,11900.0
2013-11-25 12:30:00,165.81,165.81,165.76,165.79,14100.0,134.559,134.559,134.5184,134.5427,14100.0
2013-11-25 12:40:00,165.79,165.8,165.71,165.73,22800.0,134.5427,134.5509,134.4778,134.494,22800.0
2013-11-25 12:50:00,165.73,165.75,165.72,165.72,6200.0,134.494,134.5103,134.4859,134.4859,6200.0
2013-11-25 13:00:00,165.73,165.74,165.65,165.7,24000.0,134.494,134.5022,134.4291,134.4697,24000.0
2013-11-25 13:10:00,165.69,165.72,165.69,165.71,8800.0,134.4616,134.4859,134.4616,134.4778,8800.0
2013-11-25 13:20:00,165.72,165.73,165.7,165.72,4800.0,134.4859,134.494,134.4697,134.4859,4800.0
2013-11-25 13:30:00,165.71,165.78,165.71,165.76,3300.0,134.4778,134.5346,134.4778,134.5184,3300.0
2013-11-25 13:40:00,165.75,165.84,165.75,165.84,4100.0,134.5103,134.5833,134.5103,134.5833,4100.0
2013-11-25 13:50:00,165.83,165.86,165.8,165.83,26500.0,134.5752,134.5995,134.5509,134.5752,26500.0
2013-11-25 14:00:00,165.83,165.9,165.83,165.9,10600.0,134.5752,134.632,134.5752,134.632,10600.0
2013-11-25 14:10:00,165.89,165.9,165.87,165.88,14100.0,134.6239,134.632,134.6077,134.6158,14100.0
2013-11-25 14:20:00,165.88,165.91,165.82,165.84,18600.0,134.6158,134.6401,134.5671,134.5833,18600.0
2013-11-25 14:30:00,165.86,165.87,165.82,165.85,11100.0,134.5995,134.6077,134.5671,134.5914,11100.0
2013-11-25 14:40:00,165.83,165.83,165.77,165.77,14500.0,134.5752,134.5752,134.5265,134.5265,14500.0
2013-11-25 14:50:00,165.77,165.79,165.74,165.75,23200.0,134.5265,134.5427,134.5022,134.5103,23200.0
2013-11-25 15:00:00,165.75,165.75,165.5,165.5,61700.0,134.5103,134.5103,134.3074,134.3074,61700.0
2013-11-25 15:10:00,165.49,165.5,165.4,165.45,38700.0,134.2993,134.3074,134.2262,134.2668,38700.0
2013-11-25 15:20:00,165.46,165.48,165.37,165.47,30100.0,134.2749,134.2912,134.2019,134.2831,30100.0
2013-11-25 15:30:00,165.47,165.47,165.26,165.31,41600.0,134.2831,134.2831,134.1126,134.1532,41600.0
2013-11-25 15:40:00,165.31,165.51,165.31,165.47,31800.0,134.1532,134.3155,134.1532,134.2831,31800.0
2013-11-25 15:50:00,165.46,165.51,165.35,165.48,86200.0,134.2749,134.3155,134.1857,134.2912,86200.0
2013-11-26 09:30:00,165.57,165.76,165.55,165.63,28400.0,134.3642,134.5184,134.348,134.4129,28400.0
2013-11-26 09:40:00,165.65,165.73,165.53,165.57,18100.0,134.4291,134.494,134.3317,134.3642,18100.0
2013-11-26 09:50:00,165.59,165.61,165.51,165.55,12200.0,134.3804,134.3967,134.3155,134.348,12200.0
2013-11-26 10:00:00,165.56,165.65,165.29,165.42,23600.0,134.3561,134.4291,134.137,134.2425,23600.0
2013-11-26 10:10:00,165.43,165.57,165.42,165.55,24000.0,134.2506,134.3642,134.2425,134.348,24000.0
2013-11-26 10:20:00,165.55,165.68,165.55,165.66,18900.0,134.348,134.4535,134.348,134.4372,18900.0
2013-11-26 10:30:00,165.66,165.68,165.58,165.62,12200.0,134.4372,134.4535,134.3723,134.4048,12200.0
2013-11-26 10:40:00,165.62,165.63,165.51,165.61,9800.0,134.4048,134.4129,134.3155,134.3967,9800.0
2013-11-26 10:50:00,165.6,165.63,165.55,165.61,9300.0,134.3885,134.4129,134.348,134.3967,9300.0
2013-11-26 11:00:00,165.6,165.68,165.6,165.63,12700.0,134.3885,134.4535,134.3885,134.4129,12700.0
2013-11-26 11:10:00,165.63,165.73,165.62,165.66,8600.0,134.4129,134.494,134.4048,134.4372,8600.0
2013-11-26 11:20:00,165.68,165.71,165.57,165.59,15800.0,134.4535,134.4778,134.3642,134.3804,15800.0
2013-11-26 11:30:00,165.58,165.62,165.53,165.59,37000.0,134.3723,134.4048,134.3317,134.3804,37000.0
2013-11-26 11:40:00,165.6,165.63,165.59,165.62,14500.0,134.3885,134.4129,134.3804,134.4048,14500.0
2013-11-26 11:50:00,165.63,165.63,165.54,165.55,6800.0,134.4129,134.4129,134.3399,134.348,6800.0
2013-11-26 12:00:00,165.55,165.65,165.55,165.64,15700.0,134.348,134.4291,134.348,134.421,15700.0
2013-11-26 12:10:00,165.62,165.81,165.62,165.79,31400.0,134.4048,134.559,134.4048,134.5427,31400.0
2013-11-26 12:20:00,165.8,165.87,165.79,165.83,12600.0,134.5509,134.6077,134.5427,134.5752,12600.0
2013-11-26 12:30:00,165.83,165.85,165.77,165.85,14600.0,134.5752,134.5914,134.5265,134.5914,14600.0
2013-11-26 12:40:00,165.87,165.88,165.82,165.85,9300.0,134.6077,134.6158,134.5671,134.5914,9300.0
2013-11-26 12:50:00,165.84,165.84,165.74,165.79,16100.0,134.5833,134.5833,134.5022,134.5427,16100.0
2013-11-26 13:00:00,165.78,165.78,165.74,165.75,6900.0,134.5346,134.5346,134.5022,134.5103,6900.0
2013-11-26 13:10:00,165.76,165.82,165.76,165.79,7900.0,134.5184,134.5671,134.5184,134.5427,7900.0
2013-11-26 13:20:00,165.78,165.83,165.77,165.81,8600.0,134.5346,134.5752,134.5265,134.559,8600.0
2013-11-26 13:30:00,165.81,165.87,165.81,165.82,8500.0,134.559,134.6077,134.559,134.5671,8500.0
2013-11-26 13:40:00,165.83,165.96,165.83,165.93,17000.0,134.5752,134.6807,134.5752,134.6564,17000.0
2013-11-26 13:50:00,165.94,165.95,165.92,165.93,6800.0,134.6645,134.6726,134.6482,134.6564,6800.0
2013-11-26 14:00:00,165.95,165.95,165.89,165.92,10900.0,134.6726,134.6726,134.6239,134.6482,10900.0
2013-11-26 14:10:00,165.92,165.92,165.79,165.82,7600.0,134.6482,134.6482,134.5427,134.5671,7600.0
2013-11-26 14:20:00,165.84,165.88,165.81,165.88,10900.0,134.5833,134.6158,134.559,134.6158,10900.0
2013-11-26 14:30:00,165.88,165.97,165.88,165.94,7000.0,134.6158,134.6888,134.6158,134.6645,7000.0
2013-11-26 14:40:00,165.94,165.95,165.9,165.92,18000.0,134.6645,134.6726,134.632,134.6482,18000.0
2013-11-26 14:50:00,165.92,165.99,165.92,165.93,12500.0,134.6482,134.705,134.6482,134.6564,12500.0
2013-11-26 15:00:00,165.9,165.92,165.87,165.91,20500.0,134.632,134.6482,134.6077,134.6401,20500.0
2013-11-26 15:10:00,165.94,166.0,165.92,165.95,18600.0,134.6645,134.7132,134.6482,134.6726,18600.0
2013-11-26 15:20:00,165.99,166.01,165.95,165.95,28700.0,134.705,134.7213,134.6726,134.6726,28700.0
2013-11-26 15:30:00,165.96,166.01,165.96,165.96,17700.0,134.6807,134.7213,134.6807,134.6807,17700.0
2013-11-26 15:40:00,165.98,165.98,165.66,165.68,36500.0,134.6969,134.6969,134.4372,134.4535,36500.0
2013-11-26 15:50:00,165.68,165.7,165.51,165.54,156700.0,134.4535,134.4697,134.3155,134.3399,156700.0
2013-11-27 09:30:00,165.7,165.79,165.6,165.72,46900.0,134.4697,134.5427,134.3885,134.4859,46900.0
2013-11-27 09:40:00,165.72,165.97,165.68,165.95,29900.0,134.4859,134.6888,134.4535,134.6726,29900.0
2013-11-27 09:50:00,166.01,166.04,165.87,165.92,5300.0,134.7213,134.7456,134.6077,134.6482,5300.0
2013-11-27 10:00:00,165.92,165.94,165.85,165.9,27700.0,134.6482,134.6645,134.5914,134.632,27700.0
2013-11-27 10:10:00,165.91,165.98,165.82,165.92,27400.0,134.6401,134.6969,134.5671,134.6482,27400.0
2013-11-27 10:20:00,165.92,165.93,165.86,165.87,22400.0,134.6482,134.6564,134.5995,134.6077,22400.0
2013-11-27 10:30:00,165.89,165.96,165.87,165.94,27200.0,134.6239,134.6807,134.6077,134.6645,27200.0
2013-11-27 10:40:00,165.94,166.02,165.9,165.94,29800.0,134.6645,134.7294,134.632,134.6645,29800.0
2013-11-27 10:50:00,165.94,165.94,165.87,165.88,13700.0,134.6645,134.6645,134.6077,134.6158,13700.0
2013-11-27 11:00:00,165.93,165.94,165.89,165.92,10200.0,134.6564,134.6645,134.6239,134.6482,10200.0
2013-11-27 11:10:00,165.94,166.02,165.94,166.0,17100.0,134.6645,134.7294,134.6645,134.7132,17100.0
2013-11-27 11:20:00,166.0,166.02,165.96,165.98,19000.0,134.7132,134.7294,134.6807,134.6969,19000.0
2013-11-27 11:30:00,165.98,166.03,165.97,165.98,8900.0,134.6969,134.7375,134.6888,134.6969,8900.0
2013-11-27 11:40:00,165.98,165.99,165.91,165.99,13300.0,134.6969,134.705,134.6401,134.705,13300.0
2013-11-27 11:50:00,165.98,165.98,165.87,165.89,15200.0,134.6969,134.6969,134.6077,134.6239,15200.0
2013-11-27 12:00:00,165.9,165.9,165.76,165.83,26400.0,134.632,134.632,134.5184,134.5752,26400.0
2013-11-27 12:10:00,165.82,165.83,165.79,165.82,20600.0,134.5671,134.5752,134.5427,134.5671,20600.0
2013-11-27 12:20:00,165.82,165.84,165.76,165.82,20400.0,134.5671,134.5833,134.5184,134.5671,20400.0
2013-11-27 12:30:00,165.82,165.82,165.79,165.8,2800.0,134.5671,134.5671,134.5427,134.5509,2800.0
2013-11-27 12:40:00,165.79,165.83,165.75,165.76,23900.0,134.5427,134.5752,134.5103,134.5184,23900.0
2013-11-27 12:50:00,165.75,165.75,165.54,165.54,36900.0,134.5103,134.5103,134.3399,134.3399,36900.0
2013-11-27 13:00:00,165.54,165.62,165.53,165.61,13300.0,134.3399,134.4048,134.3317,134.3967,13300.0
2013-11-27 13:10:00,165.6,165.61,165.51,165.51,16700.0,134.3885,134.3967,134.3155,134.3155,16700.0
2013-11-27 13:20:00,165.53,165.63,165.53,165.63,6600.0,134.3317,134.4129,134.3317,134.4129,6600.0
2013-11-27 13:30:00,165.64,165.66,165.62,165.64,11200.0,134.421,134.4372,134.4048,134.421,11200.0
2013-11-27 13:40:00,165.63,165.72,165.63,165.69,13200.0,134.4129,134.4859,134.4129,134.4616,13200.0
2013-11-27 13:50:00,165.69,165.75,165.68,165.71,13700.0,134.4616,134.5103,134.4535,134.4778,13700.0
2013-11-27 14:00:00,165.69,165.71,165.68,165.7,10300.0,134.4616,134.4778,134.4535,134.4697,10300.0
2013-11-27 14:10:00,165.69,165.73,165.69,165.73,5300.0,134.4616,134.494,134.4616,134.494,5300.0
2013-11-27 14:20:00,165.73,165.77,165.72,165.75,15500.0,134.494,134.5265,134.4859,134.5103,15500.0
2013-11-27 14:30:00,165.76,165.87,165.76,165.86,14600.0,134.5184,134.6077,134.5184,134.5995,14600.0
2013-11-27 14:40:00,165.86,165.93,165.84,165.93,5100.0,134.5995,134.6564,134.5833,134.6564,5100.0
2013-11-27 14:50:00,165.93,165.96,165.92,165.92,12800.0,134.6564,134.6807,134.6482,134.6482,12800.0
2013-11-27 15:00:00,165.93,165.96,165.87,165.96,17500.0,134.6564,134.6807,134.6077,134.6807,17500.0
2013-11-27 15:10:00,165.96,165.97,165.89,165.92,15700.0,134.6807,134.6888,134.6239,134.6482,15700.0
2013-11-27 15:20:00,165.91,165.94,165.88,165.94,19000.0,134.6401,134.6645,134.6158,134.6645,19000.0
2013-11-27 15:30:00,165.94,165.96,165.88,165.92,14900.0,134.6645,134.6807,134.6158,134.6482,14900.0
2013-11-27 15:40:00,165.93,165.98,165.93,165.94,21400.0,134.6564,134.6969,134.6564,134.6645,21400.0
2013-11-27 15:50:00,165.93,166.01,165.87,165.95,105800.0,134.6564,134.7213,134.6077,134.6726,105800.0
2013-11-29 09:30:00,166.11,166.29,166.04,166.25,30700.0,134.8024,134.9485,134.7456,134.916,30700.0
2013-11-29 09:40:00,166.25,166.31,166.16,166.25,17700.0,134.916,134.9647,134.843,134.916,17700.0
2013-11-29 09:50:00,166.26,166.37,166.25,166.34,14600.0,134.9242,135.0134,134.916,134.9891,14600.0
2013-11-29 10:00:00,166.36,166.39,166.3,166.32,16100.0,135.0053,135.0297,134.9566,134.9728,16100.0
2013-11-29 10:10:00,166.35,166.44,166.34,166.44,35600.0,134.9972,135.0702,134.9891,135.0702,35600.0
2013-11-29 10:20:00,166.45,166.45,166.41,166.45,29500.0,135.0783,135.0783,135.0459,135.0783,29500.0
2013-11-29 10:30:00,166.45,166.51,166.45,166.46,26200.0,135.0783,135.127,135.0783,135.0865,26200.0
2013-11-29 10:40:00,166.44,166.45,166.34,166.35,13400.0,135.0702,135.0783,134.9891,134.9972,13400.0
2013-11-29 10:50:00,166.35,166.42,166.34,166.41,8400.0,134.9972,135.054,134.9891,135.0459,8400.0
2013-11-29 11:00:00,166.41,166.42,166.33,166.41,13900.0,135.0459,135.054,134.981,135.0459,13900.0
2013-11-29 11:10:00,166.41,166.48,166.41,166.44,13200.0,135.0459,135.1027,135.0459,135.0702,13200.0
2013-11-29 11:20:00,166.45,166.47,166.35,166.35,8900.0,135.0783,135.0946,134.9972,134.9972,8900.0
2013-11-29 11:30:00,166.36,166.4,166.32,166.39,16800.0,135.0053,135.0378,134.9728,135.0297,16800.0
2013-11-29 11:40:00,166.38,166.42,166.36,166.4,17100.0,135.0215,135.054,135.0053,135.0378,17100.0
2013-11-29 11:50:00,166.39,166.42,166.37,166.38,62600.0,135.0297,135.054,135.0134,135.0215,62600.0
2013-11-29 12:00:00,166.38,166.39,166.33,166.35,12900.0,135.0215,135.0297,134.981,134.9972,12900.0
2013-11-29 12:10:00,166.36,166.43,166.35,166.38,16200.0,135.0053,135.0621,134.9972,135.0215,16200.0
2013-11-29 12:20:00,166.38,166.38,166.35,166.38,10800.0,135.0215,135.0215,134.9972,135.0215,10800.0
2013-11-29 12:30:00,166.37,166.38,166.22,166.23,15100.0,135.0134,135.0215,134.8917,134.8998,15100.0
2013-11-29 12:40:00,166.23,166.26,165.84,165.85,89400.0,134.8998,134.9242,134.5833,134.5914,89400.0
2013-11-29 12:50:00,165.85,165.98,165.65,165.74,129000.0,134.5914,134.6969,134.4291,134.5022,129000.0
2013-12-02 09:30:00,165.95,166.02,165.89,165.99,27200.0,134.6726,134.7294,134.6239,134.705,27200.0
2013-12-02 09:40:00,165.96,165.96,165.58,165.6,25000.0,134.6807,134.6807,134.3723,134.3885,25000.0
2013-12-02 09:50:00,165.6,165.7,165.58,165.63,13100.0,134.3885,134.4697,134.3723,134.4129,13100.0
2013-12-02 10:00:00,165.66,165.82,165.5,165.77,54500.0,134.4372,134.5671,134.3074,134.5265,54500.0
2013-12-02 10:10:00,165.75,165.83,165.56,165.77,31300.0,134.5103,134.5752,134.3561,134.5265,31300.0
2013-12-02 10:20:00,165.77,165.88,165.77,165.83,25200.0,134.5265,134.6158,134.5265,134.5752,25200.0
2013-12-02 10:30:00,165.84,165.87,165.74,165.77,12400.0,134.5833,134.6077,134.5022,134.5265,12400.0
2013-12-02 10:40:00,165.79,165.83,165.71,165.8,22700.0,134.5427,134.5752,134.4778,134.5509,22700.0
2013-12-02 10:50:00,165.77,165.87,165.72,165.86,20300.0,134.5265,134.6077,134.4859,134.5995,20300.0
2013-12-02 11:00:00,165.88,165.93,165.86,165.93,13500.0,134.6158,134.6564,134.5995,134.6564,13500.0
2013-12-02 11:10:00,165.93,165.96,165.84,165.86,10900.0,134.6564,134.6807,134.5833,134.5995,10900.0
2013-12-02 11:20:00,165.87,165.95,165.84,165.84,9900.0,134.6077,134.6726,134.5833,134.5833,9900.0
2013-12-02 11:30:00,165.86,165.93,165.8,165.87,14600.0,134.5995,134.6564,134.5509,134.6077,14600.0
2013-12-02 11:40:00,165.85,165.9,165.79,165.9,12200.0,134.5914,134.632,134.5427,134.632,12200.0
2013-12-02 11:50:00,165.87,166.09,165.87,166.02,25800.0,134.6077,134.7862,134.6077,134.7294,25800.0
2013-12-02 12:00:00,166.03,166.06,166.0,166.05,8600.0,134.7375,134.7619,134.7132,134.7537,8600.0
2013-12-02 12:10:00,166.05,166.11,166.03,166.11,17900.0,134.7537,134.8024,134.7375,134.8024,17900.0
2013-12-02 12:20:00,166.1,166.2,166.1,166.2,15600.0,134.7943,134.8755,134.7943,134.8755,15600.0
2013-12-02 12:30:00,166.19,166.19,166.15,166.15,7600.0,134.8673,134.8673,134.8349,134.8349,7600.0
2013-12-02 12:40:00,166.14,166.21,166.13,166.21,22600.0,134.8268,134.8836,134.8187,134.8836,22600.0
2013-12-02 12:50:00,166.21,166.22,166.17,166.18,44600.0,134.8836,134.8917,134.8511,134.8592,44600.0
2013-12-02 13:00:00,166.17,166.18,166.15,166.15,8300.0,134.8511,134.8592,134.8349,134.8349,8300.0
2013-12-02 13:10:00,166.14,166.14,166.02,166.03,32000.0,134.8268,134.8268,134.7294,134.7375,32000.0
2013-12-02 13:20:00,166.03,166.11,166.03,166.05,10000.0,134.7375,134.8024,134.7375,134.7537,10000.0
2013-12-02 13:30:00,166.03,166.03,165.97,166.02,27200.0,134.7375,134.7375,134.6888,134.7294,27200.0
2013-12-02 13:40:00,166.03,166.03,165.9,165.91,28100.0,134.7375,134.7375,134.632,134.6401,28100.0
2013-12-02 13:50:00,165.9,165.99,165.89,165.96,26900.0,134.632,134.705,134.6239,134.6807,26900.0
2013-12-02 14:00:00,165.98,165.99,165.77,165.8,45300.0,134.6969,134.705,134.5265,134.5509,45300.0
2013-12-02 14:10:00,165.79,165.8,165.66,165.79,20300.0,134.5427,134.5509,134.4372,134.5427,20300.0
2013-12-02 14:20:00,165.78,165.79,165.73,165.79,28300.0,134.5346,134.5427,134.494,134.5427,28300.0
2013-12-02 14:30:00,165.81,165.81,165.71,165.75,20200.0,134.559,134.559,134.4778,134.5103,20200.0
2013-12-02 14:40:00,165.75,165.77,165.62,165.75,18400.0,134.5103,134.5265,134.4048,134.5103,18400.0
2013-12-02 14:50:00,165.74,165.84,165.71,165.81,12300.0,134.5022,134.5833,134.4778,134.559,12300.0
2013-12-02 15:00:00,165.82,165.83,165.77,165.8,10400.0,134.5671,134.5752,134.5265,134.5509,10400.0
2013-12-02 15:10:00,165.79,165.82,165.73,165.77,5400.0,134.5427,134.5671,134.494,134.5265,5400.0
2013-12-02 15:20:00,165.77,165.8,165.53,165.54,58600.0,134.5265,134.5509,134.3317,134.3399,58600.0
2013-12-02 15:30:00,165.53,165.53,165.32,165.42,67100.0,134.3317,134.3317,134.1613,134.2425,67100.0
2013-12-02 15:40:00,165.43,165.45,165.28,165.35,75200.0,134.2506,134.2668,134.1289,134.1857,75200.0
2013-12-02 15:50:00,165.34,165.38,165.15,165.37,179900.0,134.1776,134.21,134.0234,134.2019,179900.0
2013-12-03 09:30:00,164.88,165.05,164.83,164.91,51100.0,133.8043,133.9422,133.7637,133.8286,51100.0
2013-12-03 09:40:00,164.89,165.0,164.78,164.92,19800.0,133.8124,133.9016,133.7231,133.8367,19800.0
2013-12-03 09:50:00,164.88,165.18,164.88,165.16,28400.0,133.8043,134.0477,133.8043,134.0315,28400.0
2013-12-03 10:00:00,165.17,165.26,165.06,165.16,46300.0,134.0396,134.1126,133.9503,134.0315,46300.0
2013-12-03 10:10:00,165.17,165.2,165.03,165.16,22000.0,134.0396,134.0639,133.926,134.0315,22000.0
2013-12-03 10:20:00,165.18,165.25,165.02,165.04,26400.0,134.0477,134.1045,133.9179,133.9341,26400.0
2013-12-03 10:30:00,165.05,165.19,165.04,165.18,21200.0,133.9422,134.0558,133.9341,134.0477,21200.0
2013-12-03 10:40:00,165.19,165.25,165.16,165.23,18700.0,134.0558,134.1045,134.0315,134.0883,18700.0
2013-12-03 10:50:00,165.23,165.23,165.11,165.16,23600.0,134.0883,134.0883,133.9909,134.0315,23600.0
2013-12-03 11:00:00,165.17,165.19,165.02,165.09,24000.0,134.0396,134.0558,133.9179,133.9747,24000.0
2013-12-03 11:10:00,165.08,165.14,164.85,164.88,28200.0,133.9666,134.0152,133.7799,133.8043,28200.0
2013-12-03 11:20:00,164.88,164.92,164.7,164.75,53300.0,133.8043,133.8367,133.6582,133.6988,53300.0
2013-12-03 11:30:00,164.71,164.76,164.58,164.7,37900.0,133.6663,133.7069,133.5608,133.6582,37900.0
2013-12-03 11:40:00,164.69,164.69,164.43,164.5,47800.0,133.6501,133.6501,133.4391,133.4959,47800.0
2013-12-03 11:50:00,164.49,164.64,164.42,164.63,27300.0,133.4878,133.6095,133.4309,133.6014,27300.0
2013-12-03 12:00:00,164.62,164.78,164.56,164.75,31200.0,133.5933,133.7231,133.5446,133.6988,31200.0
2013-12-03 12:10:00,164.75,164.77,164.7,164.71,21100.0,133.6988,133.715,133.6582,133.6663,21100.0
2013-12-03 12:20:00,164.71,164.76,164.64,164.64,18200.0,133.6663,133.7069,133.6095,133.6095,18200.0
2013-12-03 12:30:00,164.66,164.75,164.61,164.75,22900.0,133.6257,133.6988,133.5851,133.6988,22900.0
2013-12-03 12:40:00,164.73,164.74,164.63,164.63,10700.0,133.6825,133.6906,133.6014,133.6014,10700.0
2013-12-03 12:50:00,164.64,164.7,164.64,164.7,9800.0,133.6095,133.6582,133.6095,133.6582,9800.0
2013-12-03 13:00:00,164.7,164.7,164.49,164.56,15100.0,133.6582,133.6582,133.4878,133.5446,15100.0
2013-12-03 13:10:00,164.55,164.56,164.44,164.52,27400.0,133.5364,133.5446,133.4472,133.5121,27400.0
2013-12-03 13:20:00,164.56,164.56,164.29,164.35,20500.0,133.5446,133.5446,133.3255,133.3741,20500.0
2013-12-03 13:30:00,164.33,164.4,164.32,164.4,28400.0,133.3579,133.4147,133.3498,133.4147,28400.0
2013-12-03 13:40:00,164.37,164.42,164.28,164.4,14300.0,133.3904,133.4309,133.3173,133.4147,14300.0
2013-12-03 13:50:00,164.36,164.47,164.35,164.36,6100.0,133.3823,133.4715,133.3741,133.3823,6100.0
2013-12-03 14:00:00,164.35,164.37,164.27,164.27,26800.0,133.3741,133.3904,133.3092,133.3092,26800.0
2013-12-03 14:10:00,164.3,164.38,164.16,164.18,18500.0,133.3336,133.3985,133.22,133.2362,18500.0
2013-12-03 14:20:00,164.2,164.33,164.2,164.32,9700.0,133.2524,133.3579,133.2524,133.3498,9700.0
2013-12-03 14:30:00,164.33,164.55,164.31,164.54,8300.0,133.3579,133.5364,133.3417,133.5283,8300.0
2013-12-03 14:40:00,164.53,164.59,164.52,164.59,16000.0,133.5202,133.5689,133.5121,133.5689,16000.0
2013-12-03 14:50:00,164.61,164.67,164.6,164.65,25600.0,133.5851,133.6338,133.577,133.6176,25600.0
2013-12-03 15:00:00,164.65,164.65,164.52,164.54,14900.0,133.6176,133.6176,133.5121,133.5283,14900.0
2013-12-03 15:10:00,164.54,164.57,164.46,164.57,11300.0,133.5283,133.5527,133.4634,133.5527,11300.0
2013-12-03 15:20:00,164.58,164.58,164.36,164.41,56100.0,133.5608,133.5608,133.3823,133.4228,56100.0
2013-12-03 15:30:00,164.42,164.65,164.4,164.63,24400.0,133.4309,133.6176,133.4147,133.6014,24400.0
2013-12-03 15:40:00,164.62,164.8,164.53,164.8,56300.0,133.5933,133.7393,133.5202,133.7393,56300.0
2013-12-03 15:50:00,164.79,164.87,164.74,164.79,77300.0,133.7312,133.7961,133.6906,133.7312,77300.0
2013-12-04 09:30:00,164.06,164.3,164.01,164.3,58200.0,133.1388,133.3336,133.0982,133.3336,58200.0
2013-12-04 09:40:00,164.37,164.39,164.26,164.36,18000.0,133.3904,133.4066,133.3011,133.3823,18000.0
2013-12-04 09:50:00,164.36,164.36,164.15,164.29,17300.0,133.3823,133.3823,133.2118,133.3255,17300.0
2013-12-04 10:00:00,164.27,164.99,164.26,164.97,84000.0,133.3092,133.8935,133.3011,133.8773,84000.0
2013-12-04 10:10:00,164.96,165.26,164.96,165.14,53400.0,133.8692,134.1126,133.8692,134.0152,53400.0
2013-12-04 10:20:00,165.16,165.34,165.16,165.22,38300.0,134.0315,134.1776,134.0315,134.0802,38300.0
2013-12-04 10:30:00,165.23,165.33,165.07,165.1,30800.0,134.0883,134.1694,133.9584,133.9828,30800.0
2013-12-04 10:40:00,165.1,165.24,165.08,165.17,19200.0,133.9828,134.0964,133.9666,134.0396,19200.0
2013-12-04 10:50:00,165.2,165.28,165.11,165.28,17700.0,134.0639,134.1289,133.9909,134.1289,17700.0
2013-12-04 11:00:00,165.27,165.27,165.15,165.17,21200.0,134.1207,134.1207,134.0234,134.0396,21200.0
2013-12-04 11:10:00,165.19,165.19,164.98,165.0,14700.0,134.0558,134.0558,133.8854,133.9016,14700.0
2013-12-04 11:20:00,165.0,165.04,164.85,164.86,16600.0,133.9016,133.9341,133.7799,133.788,16600.0
2013-12-04 11:30:00,164.86,164.93,164.84,164.88,16000.0,133.788,133.8448,133.7718,133.8043,16000.0
2013-12-04 11:40:00,164.88,164.99,164.8,164.84,32600.0,133.8043,133.8935,133.7393,133.7718,32600.0
2013-12-04 11:50:00,164.86,164.94,164.8,164.9,12900.0,133.788,133.8529,133.7393,133.8205,12900.0
2013-12-04 12:00:00,164.88,164.88,164.53,164.57,67300.0,133.8043,133.8043,133.5202,133.5527,67300.0
2013-12-04 12:10:00,164.57,164.59,164.32,164.35,29700.0,133.5527,133.5689,133.3498,133.3741,29700.0
2013-12-04 12:20:00,164.35,164.41,164.26,164.29,152100.0,133.3741,133.4228,133.3011,133.3255,152100.0
2013-12-04 12:30:00,164.34,164.53,164.33,164.53,12800.0,133.366,133.5202,133.3579,133.5202,12800.0
2013-12-04 12:40:00,164.52,164.61,164.46,164.46,12800.0,133.5121,133.5851,133.4634,133.4634,12800.0
2013-12-04 12:50:00,164.44,164.52,164.44,164.48,10900.0,133.4472,133.5121,133.4472,133.4796,10900.0
2013-12-04 13:00:00,164.47,164.6,164.35,164.41,27600.0,133.4715,133.577,133.3741,133.4228,27600.0
2013-12-04 13:10:00,164.41,164.41,164.09,164.13,42300.0,133.4228,133.4228,133.1631,133.1956,42300.0
2013-12-04 13:20:00,164.15,164.15,163.67,163.67,61000.0,133.2118,133.2118,132.8223,132.8223,61000.0
2013-12-04 13:30:00,163.65,163.77,163.39,163.77,59400.0,132.8061,132.9035,132.5951,132.9035,59400.0
2013-12-04 13:40:00,163.74,163.82,163.63,163.78,15100.0,132.8791,132.944,132.7898,132.9116,15100.0
2013-12-04 13:50:00,163.75,163.8,163.68,163.78,13700.0,132.8872,132.9278,132.8304,132.9116,13700.0
2013-12-04 14:00:00,163.78,163.99,163.75,163.86,37500.0,132.9116,133.082,132.8872,132.9765,37500.0
2013-12-04 14:10:00,163.83,164.19,163.83,164.17,28000.0,132.9521,133.2443,132.9521,133.2281,28000.0
2013-12-04 14:20:00,164.18,164.2,164.06,164.14,12400.0,133.2362,133.2524,133.1388,133.2037,12400.0
2013-12-04 14:30:00,164.16,164.3,164.16,164.25,18000.0,133.22,133.3336,133.22,133.293,18000.0
2013-12-04 14:40:00,164.25,164.38,164.25,164.29,15200.0,133.293,133.3985,133.293,133.3255,15200.0
2013-12-04 14:50:00,164.36,164.4,164.28,164.35,32800.0,133.3823,133.4147,133.3173,133.3741,32800.0
2013-12-04 15:00:00,164.35,164.39,164.21,164.23,8900.0,133.3741,133.4066,133.2605,133.2768,8900.0
2013-12-04 15:10:00,164.25,164.66,164.25,164.66,31000.0,133.293,133.6257,133.293,133.6257,31000.0
2013-12-04 15:20:00,164.66,164.68,164.54,164.68,15300.0,133.6257,133.6419,133.5283,133.6419,15300.0
2013-12-04 15:30:00,164.66,164.92,164.59,164.84,42300.0,133.6257,133.8367,133.5689,133.7718,42300.0
2013-12-04 15:40:00,164.83,165.02,164.81,164.84,33100.0,133.7637,133.9179,133.7474,133.7718,33100.0
2013-12-04 15:50:00,164.81,164.84,164.63,164.63,46200.0,133.7474,133.7718,133.6014,133.6014,46200.0
2013-12-05 09:30:00,164.39,164.54,164.24,164.49,36100.0,133.4066,133.5283,133.2849,133.4878,36100.0
2013-12-05 09:40:00,164.49,164.51,164.07,164.24,34100.0,133.4878,133.504,133.1469,133.2849,34100.0
2013-12-05 09:50:00,164.27,164.39,164.13,164.33,22100.0,133.3092,133.4066,133.1956,133.3579,22100.0
2013-12-05 10:00:00,164.32,164.63,164.3,164.59,58000.0,133.3498,133.6014,133.3336,133.5689,58000.0
2013-12-05 10:10:00,164.6,164.65,164.43,164.52,35900.0,133.577,133.6176,133.4391,133.5121,35900.0
2013-12-05 10:20:00,164.5,164.53,164.11,164.22,35800.0,133.4959,133.5202,133.1794,133.2686,35800.0
2013-12-05 10:30:00,164.23,164.36,164.18,164.35,37700.0,133.2768,133.3823,133.2362,133.3741,37700.0
2013-12-05 10:40:00,164.34,164.35,163.98,164.06,28100.0,133.366,133.3741,133.0739,133.1388,28100.0
2013-12-05 10:50:00,164.04,164.14,164.04,164.06,10400.0,133.1226,133.2037,133.1226,133.1388,10400.0
2013-12-05 11:00:00,164.08,164.25,163.91,164.14,18200.0,133.155,133.293,133.0171,133.2037,18200.0
2013-12-05 11:10:00,164.09,164.25,164.09,164.2,16800.0,133.1631,133.293,133.1631,133.2524,16800.0
2013-12-05 11:20:00,164.2,164.27,164.12,164.12,36600.0,133.2524,133.3092,133.1875,133.1875,36600.0
2013-12-05 11:30:00,164.12,164.13,163.97,164.06,15300.0,133.1875,133.1956,133.0658,133.1388,15300.0
2013-12-05 11:40:00,164.07,164.17,164.03,164.09,13900.0,133.1469,133.2281,133.1145,133.1631,13900.0
2013-12-05 11:50:00,164.11,164.26,164.11,164.22,16400.0,133.1794,133.3011,133.1794,133.2686,16400.0
2013-12-05 12:00:00,164.25,164.45,164.25,164.4,86300.0,133.293,133.4553,133.293,133.4147,86300.0
2013-12-05 12:10:00,164.38,164.49,164.38,164.39,19000.0,133.3985,133.4878,133.3985,133.4066,19000.0
2013-12-05 12:20:00,164.38,164.43,164.36,164.37,14200.0,133.3985,133.4391,133.3823,133.3904,14200.0
2013-12-05 12:30:00,164.38,164.4,164.24,164.33,6300.0,133.3985,133.4147,133.2849,133.3579,6300.0
2013-12-05 12:40:00,164.33,164.4,164.3,164.3,80200.0,133.3579,133.4147,133.3336,133.3336,80200.0
2013-12-05 12:50:00,164.32,164.44,164.32,164.35,12600.0,133.3498,133.4472,133.3498,133.3741,12600.0
2013-12-05 13:00:00,164.35,164.39,164.34,164.36,9100.0,133.3741,133.4066,133.366,133.3823,9100.0
2013-12-05 13:10:00,164.37,164.39,164.19,164.19,12200.0,133.3904,133.4066,133.2443,133.2443,12200.0
2013-12-05 13:20:00,164.17,164.2,164.05,164.12,15700.0,133.2281,133.2524,133.1307,133.1875,15700.0
2013-12-05 13:30:00,164.11,164.22,164.1,164.19,9900.0,133.1794,133.2686,133.1713,133.2443,9900.0
2013-12-05 13:40:00,164.21,164.22,164.03,164.08,14800.0,133.2605,133.2686,133.1145,133.155,14800.0
2013-12-05 13:50:00,164.08,164.17,164.03,164.12,11500.0,133.155,133.2281,133.1145,133.1875,11500.0
2013-12-05 14:00:00,164.11,164.28,164.11,164.15,12200.0,133.1794,133.3173,133.1794,133.2118,12200.0
2013-12-05 14:10:00,164.17,164.17,163.87,164.03,48400.0,133.2281,133.2281,132.9846,133.1145,48400.0
2013-12-05 14:20:00,164.01,164.06,163.92,164.04,4900.0,133.0982,133.1388,133.0252,133.1226,4900.0
2013-12-05 14:30:00,164.05,164.17,164.01,164.17,7100.0,133.1307,133.2281,133.0982,133.2281,7100.0
2013-12-05 14:40:00,164.17,164.17,164.04,164.04,4900.0,133.2281,133.2281,133.1226,133.1226,4900.0
2013-12-05 14:50:00,164.04,164.04,163.81,163.87,57500.0,133.1226,133.1226,132.9359,132.9846,57500.0
2013-12-05 15:00:00,163.85,163.99,163.8,163.98,24500.0,132.9684,133.082,132.9278,133.0739,24500.0
2013-12-05 15:10:00,163.94,164.0,163.88,163.98,12300.0,133.0414,133.0901,132.9927,133.0739,12300.0
2013-12-05 15:20:00,163.96,164.1,163.88,163.99,17900.0,133.0576,133.1713,132.9927,133.082,17900.0
2013-12-05 15:30:00,163.99,164.27,163.99,164.17,21700.0,133.082,133.3092,133.082,133.2281,21700.0
2013-12-05 15:40:00,164.16,164.17,163.83,163.92,43400.0,133.22,133.2281,132.9521,133.0252,43400.0
2013-12-05 15:50:00,163.92,164.04,163.86,163.96,41700.0,133.0252,133.1226,132.9765,133.0576,41700.0
2013-12-06 09:30:00,165.53,165.62,165.3,165.33,65700.0,134.3317,134.4048,134.1451,134.1694,65700.0
2013-12-06 09:40:00,165.34,165.43,165.25,165.25,31900.0,134.1776,134.2506,134.1045,134.1045,31900.0
2013-12-06 09:50:00,165.24,165.6,165.24,165.4,47900.0,134.0964,134.3885,134.0964,134.2262,47900.0
2013-12-06 10:00:00,165.43,165.54,165.34,165.42,28800.0,134.2506,134.3399,134.1776,134.2425,28800.0
2013-12-06 10:10:00,165.41,165.55,165.29,165.5,35300.0,134.2344,134.348,134.137,134.3074,35300.0
2013-12-06 10:20:00,165.47,165.52,165.34,165.37,26000.0,134.2831,134.3236,134.1776,134.2019,26000.0
2013-12-06 10:30:00,165.36,165.39,165.22,165.22,34600.0,134.1938,134.2181,134.0802,134.0802,34600.0
2013-12-06 10:40:00,165.21,165.29,165.06,165.1,39000.0,134.0721,134.137,133.9503,133.9828,39000.0
2013-12-06 10:50:00,165.08,165.29,165.08,165.21,28800.0,133.9666,134.137,133.9666,134.0721,28800.0
2013-12-06 11:00:00,165.22,165.43,165.16,165.39,31800.0,134.0802,134.2506,134.0315,134.2181,31800.0
2013-12-06 11:10:00,165.38,165.46,165.33,165.39,23100.0,134.21,134.2749,134.1694,134.2181,23100.0
2013-12-06 11:20:00,165.39,165.43,165.34,165.35,42000.0,134.2181,134.2506,134.1776,134.1857,42000.0
2013-12-06 11:30:00,165.36,165.56,165.36,165.52,35700.0,134.1938,134.3561,134.1938,134.3236,35700.0
2013-12-06 11:40:00,165.54,165.59,165.47,165.57,12800.0,134.3399,134.3804,134.2831,134.3642,12800.0
2013-12-06 11:50:00,165.56,165.59,165.47,165.59,20100.0,134.3561,134.3804,134.2831,134.3804,20100.0
2013-12-06 12:00:00,165.58,165.58,165.49,165.49,7800.0,134.3723,134.3723,134.2993,134.2993,7800.0
2013-12-06 12:10:00,165.46,165.52,165.43,165.52,11100.0,134.2749,134.3236,134.2506,134.3236,11100.0
2013-12-06 12:20:00,165.52,165.53,165.5,165.52,4700.0,134.3236,134.3317,134.3074,134.3236,4700.0
2013-12-06 12:30:00,165.52,165.69,165.52,165.67,100000.0,134.3236,134.4616,134.3236,134.4454,100000.0
2013-12-06 12:40:00,165.69,165.77,165.66,165.68,23900.0,134.4616,134.5265,134.4372,134.4535,23900.0
2013-12-06 12:50:00,165.7,165.78,165.7,165.75,12300.0,134.4697,134.5346,134.4697,134.5103,12300.0
2013-12-06 13:00:00,165.76,165.8,165.7,165.7,9000.0,134.5184,134.5509,134.4697,134.4697,9000.0
2013-12-06 13:10:00,165.71,165.75,165.66,165.75,9200.0,134.4778,134.5103,134.4372,134.5103,9200.0
2013-12-06 13:20:00,165.74,165.76,165.67,165.67,9300.0,134.5022,134.5184,134.4454,134.4454,9300.0
2013-12-06 13:30:00,165.67,165.75,165.65,165.75,9400.0,134.4454,134.5103,134.4291,134.5103,9400.0
2013-12-06 13:40:00,165.75,165.92,165.75,165.89,49500.0,134.5103,134.6482,134.5103,134.6239,49500.0
2013-12-06 13:50:00,165.89,165.9,165.77,165.81,22400.0,134.6239,134.632,134.5265,134.559,22400.0
2013-12-06 14:00:00,165.81,165.91,165.81,165.89,12500.0,134.559,134.6401,134.559,134.6239,12500.0
2013-12-06 14:10:00,165.85,165.9,165.8,165.81,15700.0,134.5914,134.632,134.5509,134.559,15700.0
2013-12-06 14:20:00,165.81,165.86,165.79,165.81,14800.0,134.559,134.5995,134.5427,134.559,14800.0
2013-12-06 14:30:00,165.82,165.83,165.78,165.81,31700.0,134.5671,134.5752,134.5346,134.559,31700.0
2013-12-06 14:40:00,165.8,165.84,165.78,165.79,22100.0,134.5509,134.5833,134.5346,134.5427,22100.0
2013-12-06 14:50:00,165.8,165.8,165.71,165.72,13000.0,134.5509,134.5509,134.4778,134.4859,13000.0
2013-12-06 15:00:00,165.78,165.78,165.7,165.73,14000.0,134.5346,134.5346,134.4697,134.494,14000.0
2013-12-06 15:10:00,165.71,165.71,165.63,165.63,17900.0,134.4778,134.4778,134.4129,134.4129,17900.0
2013-12-06 15:20:00,165.62,165.66,165.58,165.59,31300.0,134.4048,134.4372,134.3723,134.3804,31300.0
2013-12-06 15:30:00,165.58,165.69,165.47,165.51,51900.0,134.3723,134.4616,134.2831,134.3155,51900.0
2013-12-06 15:40:00,165.49,165.67,165.49,165.61,66500.0,134.2993,134.4454,134.2993,134.3967,66500.0
2013-12-06 15:50:00,165.62,165.85,165.61,165.77,91000.0,134.4048,134.5914,134.3967,134.5265,91000.0
2013-12-09 09:30:00,166.25,166.28,166.08,166.15,31100.0,134.916,134.9404,134.7781,134.8349,31100.0
2013-12-09 09:40:00,166.1,166.2,166.05,166.14,15700.0,134.7943,134.8755,134.7537,134.8268,15700.0
2013-12-09 09:50:00,166.16,166.42,166.14,166.39,26800.0,134.843,135.054,134.8268,135.0297,26800.0
2013-12-09 10:00:00,166.42,166.43,166.24,166.24,23000.0,135.054,135.0621,134.9079,134.9079,23000.0
2013-12-09 10:10:00,166.26,166.29,166.17,166.17,23100.0,134.9242,134.9485,134.8511,134.8511,23100.0
2013-12-09 10:20:00,166.17,166.19,166.07,166.09,40400.0,134.8511,134.8673,134.77,134.7862,40400.0
2013-12-09 10:30:00,166.09,166.15,165.99,166.15,29400.0,134.7862,134.8349,134.705,134.8349,29400.0
2013-12-09 10:40:00,166.15,166.15,166.05,166.05,17400.0,134.8349,134.8349,134.7537,134.7537,17400.0
2013-12-09 10:50:00,166.06,166.28,166.06,166.2,25000.0,134.7619,134.9404,134.7619,134.8755,25000.0
2013-12-09 11:00:00,166.21,166.29,166.18,166.27,15300.0,134.8836,134.9485,134.8592,134.9323,15300.0
2013-12-09 11:10:00,166.25,166.36,166.22,166.25,20400.0,134.916,135.0053,134.8917,134.916,20400.0
2013-12-09 11:20:00,166.28,166.43,166.27,166.37,49600.0,134.9404,135.0621,134.9323,135.0134,49600.0
2013-12-09 11:30:00,166.35,166.39,166.28,166.31,20400.0,134.9972,135.0297,134.9404,134.9647,20400.0
2013-12-09 11:40:00,166.31,166.32,166.24,166.25,10100.0,134.9647,134.9728,134.9079,134.916,10100.0
2013-12-09 11:50:00,166.27,166.3,166.26,166.27,13900.0,134.9323,134.9566,134.9242,134.9323,13900.0
2013-12-09 12:00:00,166.27,166.35,166.19,166.21,17600.0,134.9323,134.9972,134.8673,134.8836,17600.0
2013-12-09 12:10:00,166.21,166.26,166.16,166.25,8600.0,134.8836,134.9242,134.843,134.916,8600.0
2013-12-09 12:20:00,166.24,166.26,166.18,166.18,8000.0,134.9079,134.9242,134.8592,134.8592,8000.0
2013-12-09 12:30:00,166.17,166.24,166.16,166.24,7700.0,134.8511,134.9079,134.843,134.9079,7700.0
2013-12-09 12:40:00,166.24,166.31,166.23,166.27,6000.0,134.9079,134.9647,134.8998,134.9323,6000.0
2013-12-09 12:50:00,166.26,166.29,166.22,166.25,11100.0,134.9242,134.9485,134.8917,134.916,11100.0
2013-12-09 13:00:00,166.26,166.29,166.2,166.24,11100.0,134.9242,134.9485,134.8755,134.9079,11100.0
2013-12-09 13:10:00,166.24,166.31,166.23,166.28,10500.0,134.9079,134.9647,134.8998,134.9404,10500.0
2013-12-09 13:20:00,166.29,166.42,166.28,166.35,15600.0,134.9485,135.054,134.9404,134.9972,15600.0
2013-12-09 13:30:00,166.36,166.37,166.33,166.36,29200.0,135.0053,135.0134,134.981,135.0053,29200.0
2013-12-09 13:40:00,166.36,166.4,166.29,166.32,23800.0,135.0053,135.0378,134.9485,134.9728,23800.0
2013-12-09 13:50:00,166.32,166.34,166.21,166.24,25400.0,134.9728,134.9891,134.8836,134.9079,25400.0
2013-12-09 14:00:00,166.23,166.25,166.19,166.21,52300.0,134.8998,134.916,134.8673,134.8836,52300.0
2013-12-09 14:10:00,166.2,166.24,166.11,166.12,31800.0,134.8755,134.9079,134.8024,134.8105,31800.0
2013-12-09 14:20:00,166.12,166.18,166.07,166.15,25500.0,134.8105,134.8592,134.77,134.8349,25500.0
2013-12-09 14:30:00,166.15,166.27,166.15,166.19,331200.0,134.8349,134.9323,134.8349,134.8673,331200.0
2013-12-09 14:40:00,166.19,166.28,166.18,166.23,36500.0,134.8673,134.9404,134.8592,134.8998,36500.0
2013-12-09 14:50:00,166.24,166.26,166.13,166.16,30900.0,134.9079,134.9242,134.8187,134.843,30900.0
2013-12-09 15:00:00,166.15,166.21,166.1,166.16,40300.0,134.8349,134.8836,134.7943,134.843,40300.0
2013-12-09 15:10:00,166.16,166.24,166.16,166.18,56300.0,134.843,134.9079,134.843,134.8592,56300.0
2013-12-09 15:20:00,166.18,166.19,166.02,166.03,62500.0,134.8592,134.8673,134.7294,134.7375,62500.0
2013-12-09 15:30:00,166.04,166.12,166.04,166.05,71800.0,134.7456,134.8105,134.7456,134.7537,71800.0
2013-12-09 15:40:00,166.04,166.19,166.03,166.18,85200.0,134.7456,134.8673,134.7375,134.8592,85200.0
2013-12-09 15:50:00,166.17,166.2,166.02,166.2,135900.0,134.8511,134.8755,134.7294,134.8755,135900.0
2013-12-10 09:30:00,165.84,165.96,165.76,165.87,70500.0,134.5833,134.6807,134.5184,134.6077,70500.0
2013-12-10 09:40:00,165.91,165.94,165.77,165.93,23000.0,134.6401,134.6645,134.5265,134.6564,23000.0
2013-12-10 09:50:00,165.94,166.01,165.71,165.93,21800.0,134.6645,134.7213,134.4778,134.6564,21800.0
2013-12-10 10:00:00,165.94,166.1,165.89,166.07,56400.0,134.6645,134.7943,134.6239,134.77,56400.0
2013-12-10 10:10:00,166.07,166.1,165.96,165.96,68400.0,134.77,134.7943,134.6807,134.6807,68400.0
2013-12-10 10:20:00,165.96,166.02,165.96,165.98,40000.0,134.6807,134.7294,134.6807,134.6969,40000.0
2013-12-10 10:30:00,165.97,166.16,165.96,166.15,61200.0,134.6888,134.843,134.6807,134.8349,61200.0
2013-12-10 10:40:00,166.15,166.16,166.04,166.07,41600.0,134.8349,134.843,134.7456,134.77,41600.0
2013-12-10 10:50:00,166.09,166.17,166.02,166.02,42100.0,134.7862,134.8511,134.7294,134.7294,42100.0
2013-12-10 11:00:00,166.0,166.03,165.86,165.92,45400.0,134.7132,134.7375,134.5995,134.6482,45400.0
2013-12-10 11:10:00,165.93,165.97,165.81,165.94,39600.0,134.6564,134.6888,134.559,134.6645,39600.0
2013-12-10 11:20:00,165.94,165.98,165.85,165.85,42700.0,134.6645,134.6969,134.5914,134.5914,42700.0
2013-12-10 11:30:00,165.85,165.85,165.72,165.8,47900.0,134.5914,134.5914,134.4859,134.5509,47900.0
2013-12-10 11:40:00,165.79,165.84,165.76,165.78,34800.0,134.5427,134.5833,134.5184,134.5346,34800.0
2013-12-10 11:50:00,165.78,165.78,165.65,165.72,45200.0,134.5346,134.5346,134.4291,134.4859,45200.0
2013-12-10 12:00:00,165.71,165.71,165.56,165.59,107300.0,134.4778,134.4778,134.3561,134.3804,107300.0
2013-12-10 12:10:00,165.6,165.73,165.59,165.69,48600.0,134.3885,134.494,134.3804,134.4616,48600.0
2013-12-10 12:20:00,165.7,165.8,165.69,165.77,31300.0,134.4697,134.5509,134.4616,134.5265,31300.0
2013-12-10 12:30:00,165.77,165.78,165.69,165.72,32000.0,134.5265,134.5346,134.4616,134.4859,32000.0
2013-12-10 12:40:00,165.72,165.8,165.69,165.8,62600.0,134.4859,134.5509,134.4616,134.5509,62600.0
2013-12-10 12:50:00,165.8,165.9,165.8,165.85,46500.0,134.5509,134.632,134.5509,134.5914,46500.0
2013-12-10 13:00:00,165.84,165.92,165.84,165.85,14500.0,134.5833,134.6482,134.5833,134.5914,14500.0
2013-12-10 13:10:00,165.85,165.89,165.83,165.85,7200.0,134.5914,134.6239,134.5752,134.5914,7200.0
2013-12-10 13:20:00,165.84,165.85,165.67,165.69,11900.0,134.5833,134.5914,134.4454,134.4616,11900.0
2013-12-10 13:30:00,165.69,165.74,165.68,165.74,23300.0,134.4616,134.5022,134.4535,134.5022,23300.0
2013-12-10 13:40:00,165.73,165.74,165.68,165.73,14700.0,134.494,134.5022,134.4535,134.494,14700.0
2013-12-10 13:50:00,165.72,165.72,165.51,165.59,17600.0,134.4859,134.4859,134.3155,134.3804,17600.0
2013-12-10 14:00:00,165.6,165.71,165.58,165.7,7900.0,134.3885,134.4778,134.3723,134.4697,7900.0
2013-12-10 14:10:00,165.73,165.73,165.67,165.7,7000.0,134.494,134.494,134.4454,134.4697,7000.0
2013-12-10 14:20:00,165.68,165.71,165.62,165.71,9100.0,134.4535,134.4778,134.4048,134.4778,9100.0
2013-12-10 14:30:00,165.71,165.76,165.64,165.75,17100.0,134.4778,134.5184,134.421,134.5103,17100.0
2013-12-10 14:40:00,165.75,165.75,165.59,165.65,11700.0,134.5103,134.5103,134.3804,134.4291,11700.0
2013-12-10 14:50:00,165.63,165.79,165.61,165.78,11800.0,134.4129,134.5427,134.3967,134.5346,11800.0
2013-12-10 15:00:00,165.78,165.9,165.78,165.82,29400.0,134.5346,134.632,134.5346,134.5671,29400.0
2013-12-10 15:10:00,165.81,165.86,165.75,165.75,24300.0,134.559,134.5995,134.5103,134.5103,24300.0
2013-12-10 15:20:00,165.75,165.93,165.75,165.86,17100.0,134.5103,134.6564,134.5103,134.5995,17100.0
2013-12-10 15:30:00,165.88,165.89,165.73,165.78,13900.0,134.6158,134.6239,134.494,134.5346,13900.0
2013-12-10 15:40:00,165.79,165.83,165.66,165.7,23300.0,134.5427,134.5752,134.4372,134.4697,23300.0
2013-12-10 15:50:00,165.7,165.72,165.6,165.62,48200.0,134.4697,134.4859,134.3885,134.4048,48200.0
2013-12-11 09:30:00,165.67,165.7,165.45,165.47,37900.0,134.4454,134.4697,134.2668,134.2831,37900.0
2013-12-11 09:40:00,165.45,165.45,165.1,165.17,36600.0,134.2668,134.2668,133.9828,134.0396,36600.0
2013-12-11 09:50:00,165.13,165.2,164.95,165.2,38000.0,134.0071,134.0639,133.8611,134.0639,38000.0
2013-12-11 10:00:00,165.16,165.2,164.76,164.89,44200.0,134.0315,134.0639,133.7069,133.8124,44200.0
2013-12-11 10:10:00,164.88,164.99,164.81,164.82,19300.0,133.8043,133.8935,133.7474,133.7556,19300.0
2013-12-11 10:20:00,164.81,164.99,164.62,164.62,47100.0,133.7474,133.8935,133.5933,133.5933,47100.0
2013-12-11 10:30:00,164.62,164.82,164.61,164.75,27300.0,133.5933,133.7556,133.5851,133.6988,27300.0
2013-12-11 10:40:00,164.75,164.83,164.65,164.66,16400.0,133.6988,133.7637,133.6176,133.6257,16400.0
2013-12-11 10:50:00,164.67,164.86,164.66,164.84,17600.0,133.6338,133.788,133.6257,133.7718,17600.0
2013-12-11 11:00:00,164.84,164.89,164.74,164.74,46700.0,133.7718,133.8124,133.6906,133.6906,46700.0
2013-12-11 11:10:00,164.77,164.84,164.61,164.66,20300.0,133.715,133.7718,133.5851,133.6257,20300.0
2013-12-11 11:20:00,164.64,164.65,164.5,164.61,31900.0,133.6095,133.6176,133.4959,133.5851,31900.0
2013-12-11 11:30:00,164.59,164.61,164.45,164.51,21700.0,133.5689,133.5851,133.4553,133.504,21700.0
2013-12-11 11:40:00,164.51,164.6,164.49,164.58,18600.0,133.504,133.577,133.4878,133.5608,18600.0
2013-12-11 11:50:00,164.58,164.6,164.41,164.58,22000.0,133.5608,133.577,133.4228,133.5608,22000.0
2013-12-11 12:00:00,164.58,164.58,164.35,164.39,20000.0,133.5608,133.5608,133.3741,133.4066,20000.0
2013-12-11 12:10:00,164.42,164.45,164.23,164.28,35400.0,133.4309,133.4553,133.2768,133.3173,35400.0
2013-12-11 12:20:00,164.28,164.32,164.15,164.18,38200.0,133.3173,133.3498,133.2118,133.2362,38200.0
2013-12-11 12:30:00,164.17,164.36,164.15,164.34,47400.0,133.2281,133.3823,133.2118,133.366,47400.0
2013-12-11 12:40:00,164.34,164.38,164.31,164.35,7800.0,133.366,133.3985,133.3417,133.3741,7800.0
2013-12-11 12:50:00,164.36,164.37,164.28,164.32,10800.0,133.3823,133.3904,133.3173,133.3498,10800.0
2013-12-11 13:00:00,164.32,164.52,164.32,164.5,17900.0,133.3498,133.5121,133.3498,133.4959,17900.0
2013-12-11 13:10:00,164.48,164.53,164.38,164.38,12600.0,133.4796,133.5202,133.3985,133.3985,12600.0
2013-12-11 13:20:00,164.36,164.39,164.27,164.28,17000.0,133.3823,133.4066,133.3092,133.3173,17000.0
2013-12-11 13:30:00,164.27,164.48,164.25,164.47,22700.0,133.3092,133.4796,133.293,133.4715,22700.0
2013-12-11 13:40:00,164.48,164.63,164.46,164.55,22200.0,133.4796,133.6014,133.4634,133.5364,22200.0
2013-12-11 13:50:00,164.54,164.62,164.49,164.62,12900.0,133.5283,133.5933,133.4878,133.5933,12900.0
2013-12-11 14:00:00,164.63,164.65,164.43,164.45,23900.0,133.6014,133.6176,133.4391,133.4553,23900.0
2013-12-11 14:10:00,164.46,164.48,164.25,164.27,15300.0,133.4634,133.4796,133.293,133.3092,15300.0
2013-12-11 14:20:00,164.28,164.4,164.25,164.4,9500.0,133.3173,133.4147,133.293,133.4147,9500.0
2013-12-11 14:30:00,164.37,164.37,164.25,164.27,5600.0,133.3904,133.3904,133.293,133.3092,5600.0
2013-12-11 14:40:00,164.26,164.44,164.25,164.4,24600.0,133.3011,133.4472,133.293,133.4147,24600.0
2013-12-11 14:50:00,164.39,164.41,164.15,164.16,16100.0,133.4066,133.4228,133.2118,133.22,16100.0
2013-12-11 15:00:00,164.21,164.25,164.09,164.17,67200.0,133.2605,133.293,133.1631,133.2281,67200.0
2013-12-11 15:10:00,164.17,164.17,163.94,163.96,49800.0,133.2281,133.2281,133.0414,133.0576,49800.0
2013-12-11 15:20:00,163.98,164.07,163.85,163.9,31800.0,133.0739,133.1469,132.9684,133.009,31800.0
2013-12-11 15:30:00,163.9,164.01,163.77,163.78,24400.0,133.009,133.0982,132.9035,132.9116,24400.0
2013-12-11 15:40:00,163.78,163.83,163.54,163.68,63100.0,132.9116,132.9521,132.7168,132.8304,63100.0
2013-12-11 15:50:00,163.7,163.8,163.55,163.71,92300.0,132.8467,132.9278,132.7249,132.8548,92300.0
2013-12-12 09:30:00,163.64,163.84,163.55,163.74,74100.0,132.798,132.9603,132.7249,132.8791,74100.0
2013-12-12 09:40:00,163.75,163.87,163.43,163.43,32400.0,132.8872,132.9846,132.6275,132.6275,32400.0
2013-12-12 09:50:00,163.44,163.57,163.34,163.48,36400.0,132.6357,132.7412,132.5545,132.6681,36400.0
2013-12-12 10:00:00,163.47,163.61,163.42,163.45,18800.0,132.66,132.7736,132.6194,132.6438,18800.0
2013-12-12 10:10:00,163.44,163.44,163.15,163.2,47200.0,132.6357,132.6357,132.4003,132.4409,47200.0
2013-12-12 10:20:00,163.22,163.43,163.22,163.4,45100.0,132.4571,132.6275,132.4571,132.6032,45100.0
2013-12-12 10:30:00,163.39,163.53,163.34,163.53,57200.0,132.5951,132.7087,132.5545,132.7087,57200.0
2013-12-12 10:40:00,163.53,163.54,163.38,163.51,60300.0,132.7087,132.7168,132.587,132.6925,60300.0
2013-12-12 10:50:00,163.5,163.56,163.36,163.48,30600.0,132.6843,132.733,132.5707,132.6681,30600.0
2013-12-12 11:00:00,163.49,163.72,163.47,163.7,31200.0,132.6762,132.8629,132.66,132.8467,31200.0
2013-12-12 11:10:00,163.68,163.73,163.54,163.59,23900.0,132.8304,132.871,132.7168,132.7574,23900.0
2013-12-12 11:20:00,163.59,163.63,163.28,163.36,247600.0,132.7574,132.7898,132.5058,132.5707,247600.0
2013-12-12 11:30:00,163.37,163.5,163.35,163.5,220700.0,132.5788,132.6843,132.5626,132.6843,220700.0
2013-12-12 11:40:00,163.5,163.5,163.31,163.39,148100.0,132.6843,132.6843,132.5302,132.5951,148100.0
2013-12-12 11:50:00,163.39,163.46,163.31,163.33,101300.0,132.5951,132.6519,132.5302,132.5464,101300.0
2013-12-12 12:00:00,163.31,163.32,163.15,163.28,92100.0,132.5302,132.5383,132.4003,132.5058,92100.0
2013-12-12 12:10:00,163.26,163.39,163.16,163.2,116400.0,132.4896,132.5951,132.4084,132.4409,116400.0
2013-12-12 12:20:00,163.2,163.2,162.87,163.0,199300.0,132.4409,132.4409,132.1731,132.2786,199300.0
2013-12-12 12:30:00,163.0,163.04,162.89,163.02,135800.0,132.2786,132.311,132.1893,132.2948,135800.0
2013-12-12 12:40:00,163.01,163.16,162.94,163.13,208500.0,132.2867,132.4084,132.2299,132.3841,208500.0
2013-12-12 12:50:00,163.12,163.19,163.06,163.1,77300.0,132.376,132.4328,132.3273,132.3597,77300.0
2013-12-12 13:00:00,163.1,163.3,163.08,163.24,172400.0,132.3597,132.522,132.3435,132.4734,172400.0
2013-12-12 13:10:00,163.24,163.35,163.22,163.32,94300.0,132.4734,132.5626,132.4571,132.5383,94300.0
2013-12-12 13:20:00,163.33,163.36,163.27,163.3,29700.0,132.5464,132.5707,132.4977,132.522,29700.0
2013-12-12 13:30:00,163.32,163.41,163.25,163.4,37100.0,132.5383,132.6113,132.4815,132.6032,37100.0
2013-12-12 13:40:00,163.4,163.48,163.36,163.38,25300.0,132.6032,132.6681,132.5707,132.587,25300.0
2013-12-12 13:50:00,163.38,163.4,163.33,163.38,14100.0,132.587,132.6032,132.5464,132.587,14100.0
2013-12-12 14:00:00,163.37,163.62,163.37,163.6,81800.0,132.5788,132.7817,132.5788,132.7655,81800.0
2013-12-12 14:10:00,163.61,163.67,163.57,163.6,35500.0,132.7736,132.8223,132.7412,132.7655,35500.0
2013-12-12 14:20:00,163.61,163.72,163.59,163.66,40900.0,132.7736,132.8629,132.7574,132.8142,40900.0
2013-12-12 14:30:00,163.66,163.72,163.53,163.56,33100.0,132.8142,132.8629,132.7087,132.733,33100.0
2013-12-12 14:40:00,163.58,163.63,163.53,163.56,24700.0,132.7493,132.7898,132.7087,132.733,24700.0
2013-12-12 14:50:00,163.57,163.84,163.54,163.75,31800.0,132.7412,132.9603,132.7168,132.8872,31800.0
2013-12-12 15:00:00,163.75,163.75,163.51,163.56,25400.0,132.8872,132.8872,132.6925,132.733,25400.0
2013-12-12 15:10:00,163.54,163.61,163.45,163.51,30600.0,132.7168,132.7736,132.6438,132.6925,30600.0
2013-12-12 15:20:00,163.5,163.71,163.49,163.66,119200.0,132.6843,132.8548,132.6762,132.8142,119200.0
2013-12-12 15:30:00,163.65,163.69,163.46,163.46,45800.0,132.8061,132.8385,132.6519,132.6519,45800.0
2013-12-12 15:40:00,163.46,163.47,163.27,163.29,90200.0,132.6519,132.66,132.4977,132.5139,90200.0
2013-12-12 15:50:00,163.28,163.3,163.1,163.22,174700.0,132.5058,132.522,132.3597,132.4571,174700.0
2013-12-13 09:30:00,163.53,163.68,163.48,163.58,57600.0,132.7087,132.8304,132.6681,132.7493,57600.0
2013-12-13 09:40:00,163.6,163.6,163.28,163.35,34500.0,132.7655,132.7655,132.5058,132.5626,34500.0
2013-12-13 09:50:00,163.35,163.35,163.08,163.08,27100.0,132.5626,132.5626,132.3435,132.3435,27100.0
2013-12-13 10:00:00,163.12,163.31,163.09,163.27,48600.0,132.376,132.5302,132.3516,132.4977,48600.0
2013-12-13 10:10:00,163.27,163.28,162.93,162.98,35100.0,132.4977,132.5058,132.2218,132.2624,35100.0
2013-12-13 10:20:00,162.95,163.05,162.87,163.02,27000.0,132.238,132.3192,132.1731,132.2948,27000.0
2013-12-13 10:30:00,163.06,163.25,163.06,163.21,30900.0,132.3273,132.4815,132.3273,132.449,30900.0
2013-12-13 10:40:00,163.24,163.24,163.11,163.11,13900.0,132.4734,132.4734,132.3679,132.3679,13900.0
2013-12-13 10:50:00,163.14,163.24,163.12,163.16,38700.0,132.3922,132.4734,132.376,132.4084,38700.0
2013-12-13 11:00:00,163.15,163.22,162.97,163.01,26600.0,132.4003,132.4571,132.2542,132.2867,26600.0
2013-12-13 11:10:00,163.01,163.26,162.98,163.26,46700.0,132.2867,132.4896,132.2624,132.4896,46700.0
2013-12-13 11:20:00,163.25,163.26,163.09,163.09,28800.0,132.4815,132.4896,132.3516,132.3516,28800.0
2013-12-13 11:30:00,163.07,163.15,163.03,163.11,23000.0,132.3354,132.4003,132.3029,132.3679,23000.0
2013-12-13 11:40:00,163.15,163.22,163.06,163.1,31700.0,132.4003,132.4571,132.3273,132.3597,31700.0
2013-12-13 11:50:00,163.1,163.22,163.09,163.21,29900.0,132.3597,132.4571,132.3516,132.449,29900.0
2013-12-13 12:00:00,163.2,163.24,163.1,163.12,24700.0,132.4409,132.4734,132.3597,132.376,24700.0
2013-12-13 12:10:00,163.12,163.27,163.1,163.26,32800.0,132.376,132.4977,132.3597,132.4896,32800.0
2013-12-13 12:20:00,163.27,163.42,163.27,163.42,34200.0,132.4977,132.6194,132.4977,132.6194,34200.0
2013-12-13 12:30:00,163.42,163.44,163.36,163.4,23200.0,132.6194,132.6357,132.5707,132.6032,23200.0
2013-12-13 12:40:00,163.4,163.41,163.29,163.3,22600.0,132.6032,132.6113,132.5139,132.522,22600.0
2013-12-13 12:50:00,163.28,163.35,163.27,163.33,10200.0,132.5058,132.5626,132.4977,132.5464,10200.0
2013-12-13 13:00:00,163.35,163.42,163.33,163.34,11100.0,132.5626,132.6194,132.5464,132.5545,11100.0
2013-12-13 13:10:00,163.34,163.42,163.33,163.42,21600.0,132.5545,132.6194,132.5464,132.6194,21600.0
2013-12-13 13:20:00,163.41,163.43,163.36,163.42,12700.0,132.6113,132.6275,132.5707,132.6194,12700.0
2013-12-13 13:30:00,163.42,163.55,163.39,163.48,26900.0,132.6194,132.7249,132.5951,132.6681,26900.0
2013-12-13 13:40:00,163.47,163.49,163.37,163.45,14100.0,132.66,132.6762,132.5788,132.6438,14100.0
2013-12-13 13:50:00,163.43,163.46,163.33,163.35,9000.0,132.6275,132.6519,132.5464,132.5626,9000.0
2013-12-13 14:00:00,163.35,163.35,163.06,163.14,32200.0,132.5626,132.5626,132.3273,132.3922,32200.0
2013-12-13 14:10:00,163.13,163.13,162.96,163.03,27300.0,132.3841,132.3841,132.2461,132.3029,27300.0
2013-12-13 14:20:00,163.02,163.02,162.89,162.95,14100.0,132.2948,132.2948,132.1893,132.238,14100.0
2013-12-13 14:30:00,162.97,163.07,162.96,163.06,7500.0,132.2542,132.3354,132.2461,132.3273,7500.0
2013-12-13 14:40:00,163.05,163.16,163.04,163.14,18500.0,132.3192,132.4084,132.311,132.3922,18500.0
2013-12-13 14:50:00,163.13,163.28,163.11,163.26,30200.0,132.3841,132.5058,132.3679,132.4896,30200.0
2013-12-13 15:00:00,163.27,163.35,163.27,163.3,26700.0,132.4977,132.5626,132.4977,132.522,26700.0
2013-12-13 15:10:00,163.29,163.39,163.29,163.39,27300.0,132.5139,132.5951,132.5139,132.5951,27300.0
2013-12-13 15:20:00,163.4,163.53,163.37,163.49,31400.0,132.6032,132.7087,132.5788,132.6762,31400.0
2013-12-13 15:30:00,163.48,163.55,163.21,163.22,48600.0,132.6681,132.7249,132.449,132.4571,48600.0
2013-12-13 15:40:00,163.22,163.39,163.2,163.35,38600.0,132.4571,132.5951,132.4409,132.5626,38600.0
2013-12-13 15:50:00,163.34,163.4,163.1,163.15,111000.0,132.5545,132.6032,132.3597,132.4003,111000.0
2013-12-16 09:30:00,163.96,164.59,163.9,164.48,88900.0,133.0576,133.5689,133.009,133.4796,88900.0
2013-12-16 09:40:00,164.5,164.65,164.41,164.55,22600.0,133.4959,133.6176,133.4228,133.5364,22600.0
2013-12-16 09:50:00,164.55,164.7,164.55,164.61,36400.0,133.5364,133.6582,133.5364,133.5851,36400.0
2013-12-16 10:00:00,164.64,164.72,164.5,164.5,17500.0,133.6095,133.6744,133.4959,133.4959,17500.0
2013-12-16 10:10:00,164.54,164.57,164.4,164.44,25000.0,133.5283,133.5527,133.4147,133.4472,25000.0
2013-12-16 10:20:00,164.43,164.52,164.4,164.47,59400.0,133.4391,133.5121,133.4147,133.4715,59400.0
2013-12-16 10:30:00,164.49,164.51,164.26,164.26,31200.0,133.4878,133.504,133.3011,133.3011,31200.0
2013-12-16 10:40:00,164.26,164.34,164.23,164.28,37600.0,133.3011,133.366,133.2768,133.3173,37600.0
2013-12-16 10:50:00,164.27,164.37,164.23,164.29,13100.0,133.3092,133.3904,133.2768,133.3255,13100.0
2013-12-16 11:00:00,164.32,164.33,164.13,164.19,63000.0,133.3498,133.3579,133.1956,133.2443,63000.0
2013-12-16 11:10:00,164.18,164.4,164.18,164.27,133900.0,133.2362,133.4147,133.2362,133.3092,133900.0
2013-12-16 11:20:00,164.29,164.38,164.22,164.38,24600.0,133.3255,133.3985,133.2686,133.3985,24600.0
2013-12-16 11:30:00,164.39,164.39,164.24,164.25,25700.0,133.4066,133.4066,133.2849,133.293,25700.0
2013-12-16 11:40:00,164.28,164.37,164.23,164.33,25600.0,133.3173,133.3904,133.2768,133.3579,25600.0
2013-12-16 11:50:00,164.31,164.38,164.3,164.32,16600.0,133.3417,133.3985,133.3336,133.3498,16600.0
2013-12-16 12:00:00,164.35,164.36,164.18,164.27,20500.0,133.3741,133.3823,133.2362,133.3092,20500.0
2013-12-16 12:10:00,164.27,164.28,164.14,164.16,12200.0,133.3092,133.3173,133.2037,133.22,12200.0
2013-12-16 12:20:00,164.16,164.22,164.12,164.18,13500.0,133.22,133.2686,133.1875,133.2362,13500.0
2013-12-16 12:30:00,164.2,164.27,164.15,164.25,148400.0,133.2524,133.3092,133.2118,133.293,148400.0
2013-12-16 12:40:00,164.26,164.31,164.21,164.22,121100.0,133.3011,133.3417,133.2605,133.2686,121100.0
2013-12-16 12:50:00,164.24,164.31,164.16,164.2,25000.0,133.2849,133.3417,133.22,133.2524,25000.0
2013-12-16 13:00:00,164.21,164.21,163.97,164.07,38000.0,133.2605,133.2605,133.0658,133.1469,38000.0
2013-12-16 13:10:00,164.08,164.13,164.01,164.06,44600.0,133.155,133.1956,133.0982,133.1388,44600.0
2013-12-16 13:20:00,164.06,164.21,163.98,164.19,23900.0,133.1388,133.2605,133.0739,133.2443,23900.0
2013-12-16 13:30:00,164.17,164.21,164.12,164.15,12200.0,133.2281,133.2605,133.1875,133.2118,12200.0
2013-12-16 13:40:00,164.14,164.21,164.06,164.19,14700.0,133.2037,133.2605,133.1388,133.2443,14700.0
2013-12-16 13:50:00,164.21,164.36,164.21,164.33,5300.0,133.2605,133.3823,133.2605,133.3579,5300.0
2013-12-16 14:00:00,164.33,164.48,164.33,164.43,14700.0,133.3579,133.4796,133.3579,133.4391,14700.0
2013-12-16 14:10:00,164.42,164.47,164.37,164.37,18000.0,133.4309,133.4715,133.3904,133.3904,18000.0
2013-12-16 14:20:00,164.38,164.42,164.38,164.39,12600.0,133.3985,133.4309,133.3985,133.4066,12600.0
2013-12-16 14:30:00,164.42,164.42,164.28,164.31,20000.0,133.4309,133.4309,133.3173,133.3417,20000.0
2013-12-16 14:40:00,164.35,164.41,164.33,164.33,21100.0,133.3741,133.4228,133.3579,133.3579,21100.0
2013-12-16 14:50:00,164.34,164.42,164.34,164.36,12300.0,133.366,133.4309,133.366,133.3823,12300.0
2013-12-16 15:00:00,164.39,164.4,164.33,164.38,21400.0,133.4066,133.4147,133.3579,133.3985,21400.0
2013-12-16 15:10:00,164.39,164.43,164.32,164.36,13000.0,133.4066,133.4391,133.3498,133.3823,13000.0
2013-12-16 15:20:00,164.36,164.36,164.21,164.27,28800.0,133.3823,133.3823,133.2605,133.3092,28800.0
2013-12-16 15:30:00,164.27,164.27,164.17,164.26,55000.0,133.3092,133.3092,133.2281,133.3011,55000.0
2013-12-16 15:40:00,164.25,164.35,164.21,164.27,86600.0,133.293,133.3741,133.2605,133.3092,86600.0
2013-12-16 15:50:00,164.26,164.29,164.17,164.18,88900.0,133.3011,133.3255,133.2281,133.2362,88900.0
2013-12-17 09:30:00,164.33,164.36,163.84,163.85,86900.0,133.3579,133.3823,132.9603,132.9684,86900.0
2013-12-17 09:40:00,163.83,163.88,163.7,163.82,38400.0,132.9521,132.9927,132.8467,132.944,38400.0
2013-12-17 09:50:00,163.78,164.01,163.69,163.97,22000.0,132.9116,133.0982,132.8385,133.0658,22000.0
2013-12-17 10:00:00,163.98,164.03,163.89,163.98,16400.0,133.0739,133.1145,133.0008,133.0739,16400.0
2013-12-17 10:10:00,164.0,164.06,163.84,163.86,23900.0,133.0901,133.1388,132.9603,132.9765,23900.0
2013-12-17 10:20:00,163.86,163.93,163.83,163.87,10700.0,132.9765,133.0333,132.9521,132.9846,10700.0
2013-12-17 10:30:00,163.81,163.96,163.75,163.94,26100.0,132.9359,133.0576,132.8872,133.0414,26100.0
2013-12-17 10:40:00,163.94,163.95,163.53,163.56,11700.0,133.0414,133.0495,132.7087,132.733,11700.0
2013-12-17 10:50:00,163.56,163.57,163.43,163.52,21000.0,132.733,132.7412,132.6275,132.7006,21000.0
2013-12-17 11:00:00,163.52,163.52,163.36,163.48,19500.0,132.7006,132.7006,132.5707,132.6681,19500.0
2013-12-17 11:10:00,163.47,163.52,163.41,163.49,8600.0,132.66,132.7006,132.6113,132.6762,8600.0
2013-12-17 11:20:00,163.5,163.52,163.32,163.34,40300.0,132.6843,132.7006,132.5383,132.5545,40300.0
2013-12-17 11:30:00,163.35,163.44,163.31,163.43,20400.0,132.5626,132.6357,132.5302,132.6275,20400.0
2013-12-17 11:40:00,163.44,163.55,163.36,163.55,31500.0,132.6357,132.7249,132.5707,132.7249,31500.0
2013-12-17 11:50:00,163.53,163.57,163.48,163.53,18700.0,132.7087,132.7412,132.6681,132.7087,18700.0
2013-12-17 12:00:00,163.52,163.55,163.48,163.5,13200.0,132.7006,132.7249,132.6681,132.6843,13200.0
2013-12-17 12:10:00,163.5,163.65,163.46,163.63,22700.0,132.6843,132.8061,132.6519,132.7898,22700.0
2013-12-17 12:20:00,163.63,163.64,163.54,163.59,29200.0,132.7898,132.798,132.7168,132.7574,29200.0
2013-12-17 12:30:00,163.59,163.63,163.56,163.56,7500.0,132.7574,132.7898,132.733,132.733,7500.0
2013-12-17 12:40:00,163.57,163.68,163.56,163.66,14300.0,132.7412,132.8304,132.733,132.8142,14300.0
2013-12-17 12:50:00,163.69,163.78,163.69,163.74,15100.0,132.8385,132.9116,132.8385,132.8791,15100.0
2013-12-17 13:00:00,163.74,163.79,163.7,163.7,15600.0,132.8791,132.9197,132.8467,132.8467,15600.0
2013-12-17 13:10:00,163.71,163.74,163.68,163.7,6800.0,132.8548,132.8791,132.8304,132.8467,6800.0
2013-12-17 13:20:00,163.74,163.76,163.71,163.74,8600.0,132.8791,132.8953,132.8548,132.8791,8600.0
2013-12-17 13:30:00,163.75,163.8,163.73,163.77,14300.0,132.8872,132.9278,132.871,132.9035,14300.0
2013-12-17 13:40:00,163.77,163.78,163.61,163.62,18200.0,132.9035,132.9116,132.7736,132.7817,18200.0
2013-12-17 13:50:00,163.62,163.7,163.59,163.7,151300.0,132.7817,132.8467,132.7574,132.8467,151300.0
2013-12-17 14:00:00,163.69,163.99,163.69,163.99,54200.0,132.8385,133.082,132.8385,133.082,54200.0
2013-12-17 14:10:00,163.98,164.1,163.97,163.98,27700.0,133.0739,133.1713,133.0658,133.0739,27700.0
2013-12-17 14:20:00,164.0,164.08,163.98,164.0,46400.0,133.0901,133.155,133.0739,133.0901,46400.0
2013-12-17 14:30:00,164.0,164.0,163.77,163.78,21700.0,133.0901,133.0901,132.9035,132.9116,21700.0
2013-12-17 14:40:00,163.78,163.89,163.78,163.87,16900.0,132.9116,133.0008,132.9116,132.9846,16900.0
2013-12-17 14:50:00,163.87,163.87,163.75,163.82,19300.0,132.9846,132.9846,132.8872,132.944,19300.0
2013-12-17 15:00:00,163.83,163.9,163.82,163.9,23800.0,132.9521,133.009,132.944,133.009,23800.0
2013-12-17 15:10:00,163.89,163.95,163.88,163.95,20400.0,133.0008,133.0495,132.9927,133.0495,20400.0
2013-12-17 15:20:00,163.94,164.0,163.91,163.91,38900.0,133.0414,133.0901,133.0171,133.0171,38900.0
2013-12-17 15:30:00,163.93,163.98,163.78,163.84,37000.0,133.0333,133.0739,132.9116,132.9603,37000.0
2013-12-17 15:40:00,163.84,163.85,163.71,163.78,111200.0,132.9603,132.9684,132.8548,132.9116,111200.0
2013-12-17 15:50:00,163.78,163.79,163.66,163.66,181300.0,132.9116,132.9197,132.8142,132.8142,181300.0
2013-12-18 09:30:00,163.94,164.04,163.81,163.98,99500.0,133.0414,133.1226,132.9359,133.0739,99500.0
2013-12-18 09:40:00,163.98,164.08,163.93,164.01,49300.0,133.0739,133.155,133.0333,133.0982,49300.0
2013-12-18 09:50:00,164.02,164.04,163.77,163.9,28600.0,133.1063,133.1226,132.9035,133.009,28600.0
2013-12-18 10:00:00,163.91,164.01,163.82,164.01,9500.0,133.0171,133.0982,132.944,133.0982,9500.0
2013-12-18 10:10:00,164.02,164.05,163.98,163.98,159900.0,133.1063,133.1307,133.0739,133.0739,159900.0
2013-12-18 10:20:00,163.99,164.0,163.92,163.93,74600.0,133.082,133.0901,133.0252,133.0333,74600.0
2013-12-18 10:30:00,163.94,164.05,163.91,164.03,73000.0,133.0414,133.1307,133.0171,133.1145,73000.0
2013-12-18 10:40:00,164.03,164.04,163.82,163.83,53800.0,133.1145,133.1226,132.944,132.9521,53800.0
2013-12-18 10:50:00,163.83,163.84,163.67,163.82,55200.0,132.9521,132.9603,132.8223,132.944,55200.0
2013-12-18 11:00:00,163.82,163.88,163.77,163.86,18900.0,132.944,132.9927,132.9035,132.9765,18900.0
2013-12-18 11:10:00,163.85,163.89,163.8,163.88,331800.0,132.9684,133.0008,132.9278,132.9927,331800.0
2013-12-18 11:20:00,163.88,163.88,163.77,163.77,17600.0,132.9927,132.9927,132.9035,132.9035,17600.0
2013-12-18 11:30:00,163.76,163.82,163.7,163.73,33700.0,132.8953,132.944,132.8467,132.871,33700.0
2013-12-18 11:40:00,163.72,163.72,163.5,163.52,29400.0,132.8629,132.8629,132.6843,132.7006,29400.0
2013-12-18 11:50:00,163.48,163.59,163.48,163.52,15200.0,132.6681,132.7574,132.6681,132.7006,15200.0
2013-12-18 12:00:00,163.52,163.58,163.46,163.53,18900.0,132.7006,132.7493,132.6519,132.7087,18900.0
2013-12-18 12:10:00,163.52,163.64,163.52,163.6,78900.0,132.7006,132.798,132.7006,132.7655,78900.0
2013-12-18 12:20:00,163.6,163.63,163.56,163.63,32900.0,132.7655,132.7898,132.733,132.7898,32900.0
2013-12-18 12:30:00,163.62,163.64,163.5,163.53,20800.0,132.7817,132.798,132.6843,132.7087,20800.0
2013-12-18 12:40:00,163.53,163.56,163.49,163.53,26300.0,132.7087,132.733,132.6762,132.7087,26300.0
2013-12-18 12:50:00,163.53,163.53,163.38,163.38,18200.0,132.7087,132.7087,132.587,132.587,18200.0
2013-12-18 13:00:00,163.39,163.39,163.19,163.33,42600.0,132.5951,132.5951,132.4328,132.5464,42600.0
2013-12-18 13:10:00,163.33,163.34,162.97,163.11,58100.0,132.5464,132.5545,132.2542,132.3679,58100.0
2013-12-18 13:20:00,163.09,163.23,163.06,163.2,36900.0,132.3516,132.4652,132.3273,132.4409,36900.0
2013-12-18 13:30:00,163.21,163.22,163.1,163.21,27900.0,132.449,132.4571,132.3597,132.449,27900.0
2013-12-18 13:40:00,163.18,163.24,163.16,163.23,27500.0,132.4247,132.4734,132.4084,132.4652,27500.0
2013-12-18 13:50:00,163.24,163.67,163.21,163.47,53000.0,132.4734,132.8223,132.449,132.66,53000.0
2013-12-18 14:00:00,163.54,165.2,162.0,164.75,637900.0,132.7168,134.0639,131.4671,133.6988,637900.0
2013-12-18 14:10:00,164.8,164.88,164.26,164.55,144600.0,133.7393,133.8043,133.3011,133.5364,144600.0
2013-12-18 14:20:00,164.55,164.98,164.45,164.73,77000.0,133.5364,133.8854,133.4553,133.6825,77000.0
2013-12-18 14:30:00,164.76,165.63,164.71,165.63,70600.0,133.7069,134.4129,133.6663,134.4129,70600.0
2013-12-18 14:40:00,165.65,165.65,165.17,165.21,76300.0,134.4291,134.4291,134.0396,134.0721,76300.0
2013-12-18 14:50:00,165.2,165.46,165.13,165.4,39600.0,134.0639,134.2749,134.0071,134.2262,39600.0
2013-12-18 15:00:00,165.4,165.47,165.27,165.39,46800.0,134.2262,134.2831,134.1207,134.2181,46800.0
2013-12-18 15:10:00,165.4,166.01,165.4,165.97,58100.0,134.2262,134.7213,134.2262,134.6888,58100.0
2013-12-18 15:20:00,165.99,166.06,165.64,165.77,53800.0,134.705,134.7619,134.421,134.5265,53800.0
2013-12-18 15:30:00,165.8,166.26,165.71,166.25,45800.0,134.5509,134.9242,134.4778,134.916,45800.0
2013-12-18 15:40:00,166.27,166.42,166.05,166.06,76100.0,134.9323,135.054,134.7537,134.7619,76100.0
2013-12-18 15:50:00,166.06,166.51,166.06,166.48,144100.0,134.7619,135.127,134.7619,135.1027,144100.0
2013-12-19 09:30:00,166.03,166.21,165.91,166.12,77000.0,134.7375,134.8836,134.6401,134.8105,77000.0
2013-12-19 09:40:00,166.07,166.15,165.89,165.95,43600.0,134.77,134.8349,134.6239,134.6726,43600.0
2013-12-19 09:50:00,165.97,166.01,165.85,165.94,32100.0,134.6888,134.7213,134.5914,134.6645,32100.0
2013-12-19 10:00:00,165.96,166.07,165.78,165.89,36600.0,134.6807,134.77,134.5346,134.6239,36600.0
2013-12-19 10:10:00,165.89,165.91,165.57,165.72,48900.0,134.6239,134.6401,134.3642,134.4859,48900.0
2013-12-19 10:20:00,165.72,165.91,165.7,165.86,14100.0,134.4859,134.6401,134.4697,134.5995,14100.0
2013-12-19 10:30:00,165.88,165.99,165.85,165.88,35500.0,134.6158,134.705,134.5914,134.6158,35500.0
2013-12-19 10:40:00,165.88,166.13,165.85,166.06,24800.0,134.6158,134.8187,134.5914,134.7619,24800.0
2013-12-19 10:50:00,166.08,166.12,166.02,166.03,31600.0,134.7781,134.8105,134.7294,134.7375,31600.0
2013-12-19 11:00:00,166.03,166.05,165.96,166.02,15100.0,134.7375,134.7537,134.6807,134.7294,15100.0
2013-12-19 11:10:00,166.03,166.05,165.96,165.96,13700.0,134.7375,134.7537,134.6807,134.6807,13700.0
2013-12-19 11:20:00,165.99,166.06,165.9,166.05,15100.0,134.705,134.7619,134.632,134.7537,15100.0
2013-12-19 11:30:00,166.05,166.17,166.04,166.17,15700.0,134.7537,134.8511,134.7456,134.8511,15700.0
2013-12-19 11:40:00,166.14,166.16,166.08,166.11,13300.0,134.8268,134.843,134.7781,134.8024,13300.0
2013-12-19 11:50:00,166.09,166.23,166.09,166.19,9200.0,134.7862,134.8998,134.7862,134.8673,9200.0
2013-12-19 12:00:00,166.18,166.18,166.04,166.13,13100.0,134.8592,134.8592,134.7456,134.8187,13100.0
2013-12-19 12:10:00,166.13,166.22,166.09,166.18,20100.0,134.8187,134.8917,134.7862,134.8592,20100.0
2013-12-19 12:20:00,166.2,166.29,166.2,166.23,22600.0,134.8755,134.9485,134.8755,134.8998,22600.0
2013-12-19 12:30:00,166.24,166.25,166.17,166.17,13800.0,134.9079,134.916,134.8511,134.8511,13800.0
2013-12-19 12:40:00,166.16,166.25,166.15,166.22,133100.0,134.843,134.916,134.8349,134.8917,133100.0
2013-12-19 12:50:00,166.2,166.25,166.16,166.22,15900.0,134.8755,134.916,134.843,134.8917,15900.0
2013-12-19 13:00:00,166.22,166.3,166.13,166.3,12600.0,134.8917,134.9566,134.8187,134.9566,12600.0
2013-12-19 13:10:00,166.3,166.39,166.25,166.38,19700.0,134.9566,135.0297,134.916,135.0215,19700.0
2013-12-19 13:20:00,166.37,166.38,166.34,166.35,11400.0,135.0134,135.0215,134.9891,134.9972,11400.0
2013-12-19 13:30:00,166.34,166.39,166.32,166.36,18500.0,134.9891,135.0297,134.9728,135.0053,18500.0
2013-12-19 13:40:00,166.36,166.41,166.24,166.28,30100.0,135.0053,135.0459,134.9079,134.9404,30100.0
2013-12-19 13:50:00,166.27,166.36,166.26,166.33,15600.0,134.9323,135.0053,134.9242,134.981,15600.0
2013-12-19 14:00:00,166.34,166.37,166.3,166.36,14800.0,134.9891,135.0134,134.9566,135.0053,14800.0
2013-12-19 14:10:00,166.37,166.39,166.26,166.29,16900.0,135.0134,135.0297,134.9242,134.9485,16900.0
2013-12-19 14:20:00,166.3,166.3,166.14,166.15,69900.0,134.9566,134.9566,134.8268,134.8349,69900.0
2013-12-19 14:30:00,166.13,166.23,166.12,166.19,17100.0,134.8187,134.8998,134.8105,134.8673,17100.0
2013-12-19 14:40:00,166.21,166.26,166.21,166.22,27100.0,134.8836,134.9242,134.8836,134.8917,27100.0
2013-12-19 14:50:00,166.22,166.33,166.2,166.3,30000.0,134.8917,134.981,134.8755,134.9566,30000.0
2013-12-19 15:00:00,166.3,166.43,166.28,166.31,29600.0,134.9566,135.0621,134.9404,134.9647,29600.0
2013-12-19 15:10:00,166.31,166.43,166.3,166.39,10800.0,134.9647,135.0621,134.9566,135.0297,10800.0
2013-12-19 15:20:00,166.39,166.39,166.26,166.26,13100.0,135.0297,135.0297,134.9242,134.9242,13100.0
2013-12-19 15:30:00,166.26,166.4,166.18,166.4,69900.0,134.9242,135.0378,134.8592,135.0378,69900.0
2013-12-19 15:40:00,166.39,166.47,166.22,166.23,106500.0,135.0297,135.0946,134.8917,134.8998,106500.0
2013-12-19 15:50:00,166.24,166.44,166.17,166.3,114400.0,134.9079,135.0702,134.8511,134.9566,114400.0
2013-12-20 09:30:00,166.44,166.95,166.44,166.87,112500.0,135.0702,135.4841,135.0702,135.4192,112500.0
2013-12-20 09:40:00,166.86,167.13,166.86,167.03,42700.0,135.4111,135.6302,135.4111,135.549,42700.0
2013-12-20 09:50:00,167.02,167.1,167.0,167.03,35200.0,135.5409,135.6058,135.5247,135.549,35200.0
2013-12-20 10:00:00,167.04,167.07,166.86,166.95,42300.0,135.5571,135.5815,135.4111,135.4841,42300.0
2013-12-20 10:10:00,166.95,167.0,166.89,166.97,21300.0,135.4841,135.5247,135.4354,135.5003,21300.0
2013-12-20 10:20:00,166.97,166.99,166.91,166.95,28200.0,135.5003,135.5166,135.4516,135.4841,28200.0
2013-12-20 10:30:00,166.94,167.15,166.94,167.14,19300.0,135.476,135.6464,135.476,135.6383,19300.0
2013-12-20 10:40:00,167.14,167.24,167.08,167.2,27400.0,135.6383,135.7195,135.5896,135.687,27400.0
2013-12-20 10:50:00,167.19,167.22,167.07,167.07,22900.0,135.6789,135.7032,135.5815,135.5815,22900.0
2013-12-20 11:00:00,167.06,167.17,167.04,167.16,25300.0,135.5734,135.6626,135.5571,135.6545,25300.0
2013-12-20 11:10:00,167.14,167.22,167.14,167.2,25600.0,135.6383,135.7032,135.6383,135.687,25600.0
2013-12-20 11:20:00,167.19,167.3,167.19,167.19,30000.0,135.6789,135.7681,135.6789,135.6789,30000.0
2013-12-20 11:30:00,167.22,167.37,167.22,167.37,23400.0,135.7032,135.8249,135.7032,135.8249,23400.0
2013-12-20 11:40:00,167.36,167.42,167.35,167.39,23100.0,135.8168,135.8655,135.8087,135.8412,23100.0
2013-12-20 11:50:00,167.39,167.46,167.37,167.42,22800.0,135.8412,135.898,135.8249,135.8655,22800.0
2013-12-20 12:00:00,167.43,167.43,167.37,167.37,24200.0,135.8736,135.8736,135.8249,135.8249,24200.0
2013-12-20 12:10:00,167.38,167.44,167.34,167.43,21100.0,135.8331,135.8818,135.8006,135.8736,21100.0
2013-12-20 12:20:00,167.44,167.56,167.41,167.52,45900.0,135.8818,135.9791,135.8574,135.9467,45900.0
2013-12-20 12:30:00,167.52,167.56,167.49,167.54,16100.0,135.9467,135.9791,135.9223,135.9629,16100.0
2013-12-20 12:40:00,167.54,167.55,167.47,167.52,17000.0,135.9629,135.971,135.9061,135.9467,17000.0
2013-12-20 12:50:00,167.53,167.58,167.47,167.47,24900.0,135.9548,135.9954,135.9061,135.9061,24900.0
2013-12-20 13:00:00,167.48,167.53,167.48,167.52,17600.0,135.9142,135.9548,135.9142,135.9467,17600.0
2013-12-20 13:10:00,167.5,167.51,167.46,167.5,13200.0,135.9304,135.9386,135.898,135.9304,13200.0
2013-12-20 13:20:00,167.49,167.54,167.49,167.51,15000.0,135.9223,135.9629,135.9223,135.9386,15000.0
2013-12-20 13:30:00,167.52,167.52,167.42,167.45,32600.0,135.9467,135.9467,135.8655,135.8899,32600.0
2013-12-20 13:40:00,167.46,167.52,167.43,167.52,15400.0,135.898,135.9467,135.8736,135.9467,15400.0
2013-12-20 13:50:00,167.51,167.62,167.47,167.6,22100.0,135.9386,136.0278,135.9061,136.0116,22100.0
2013-12-20 14:00:00,167.61,167.63,167.52,167.62,28900.0,136.0197,136.0359,135.9467,136.0278,28900.0
2013-12-20 14:10:00,167.62,167.65,167.57,167.65,29400.0,136.0278,136.0522,135.9873,136.0522,29400.0
2013-12-20 14:20:00,167.65,167.65,167.59,167.6,25400.0,136.0522,136.0522,136.0035,136.0116,25400.0
2013-12-20 14:30:00,167.59,167.61,167.54,167.57,23200.0,136.0035,136.0197,135.9629,135.9873,23200.0
2013-12-20 14:40:00,167.57,167.65,167.55,167.63,25800.0,135.9873,136.0522,135.971,136.0359,25800.0
2013-12-20 14:50:00,167.61,167.62,167.52,167.57,11300.0,136.0197,136.0278,135.9467,135.9873,11300.0
2013-12-20 15:00:00,167.56,167.57,167.43,167.47,20400.0,135.9791,135.9873,135.8736,135.9061,20400.0
2013-12-20 15:10:00,167.47,167.55,167.46,167.5,35100.0,135.9061,135.971,135.898,135.9304,35100.0
2013-12-20 15:20:00,167.5,167.52,167.3,167.33,127300.0,135.9304,135.9467,135.7681,135.7925,127300.0
2013-12-20 15:30:00,167.34,167.42,167.28,167.42,45200.0,135.8006,135.8655,135.7519,135.8655,45200.0
2013-12-20 15:40:00,167.41,167.47,167.28,167.32,47900.0,135.8574,135.9061,135.7519,135.7844,47900.0
2013-12-20 15:50:00,167.32,167.38,167.17,167.25,138700.0,135.7844,135.8331,135.6626,135.7276,138700.0
2013-12-23 09:30:00,168.06,168.11,167.95,168.09,68700.0,136.3849,136.4255,136.2956,136.4092,68700.0
2013-12-23 09:40:00,168.05,168.12,167.94,167.96,20900.0,136.3768,136.4336,136.2875,136.3037,20900.0
2013-12-23 09:50:00,167.95,167.95,167.85,167.85,17200.0,136.2956,136.2956,136.2145,136.2145,17200.0
2013-12-23 10:00:00,167.86,167.93,167.75,167.9,29000.0,136.2226,136.2794,136.1333,136.2551,29000.0
2013-12-23 10:10:00,167.92,167.99,167.87,167.89,33100.0,136.2713,136.3281,136.2307,136.2469,33100.0
2013-12-23 10:20:00,167.9,168.0,167.87,167.94,30000.0,136.2551,136.3362,136.2307,136.2875,30000.0
2013-12-23 10:30:00,167.96,167.96,167.86,167.92,21600.0,136.3037,136.3037,136.2226,136.2713,21600.0
2013-12-23 10:40:00,167.94,168.07,167.91,168.01,14900.0,136.2875,136.393,136.2632,136.3443,14900.0
2013-12-23 10:50:00,168.0,168.04,167.98,168.01,75600.0,136.3362,136.3687,136.32,136.3443,75600.0
2013-12-23 11:00:00,168.01,168.08,168.0,168.02,18100.0,136.3443,136.4011,136.3362,136.3524,18100.0
2013-12-23 11:10:00,168.01,168.07,168.0,168.07,19400.0,136.3443,136.393,136.3362,136.393,19400.0
2013-12-23 11:20:00,168.06,168.09,168.02,168.09,11500.0,136.3849,136.4092,136.3524,136.4092,11500.0
2013-12-23 11:30:00,168.1,168.15,168.09,168.11,15400.0,136.4174,136.4579,136.4092,136.4255,15400.0
2013-12-23 11:40:00,168.12,168.18,168.08,168.1,23300.0,136.4336,136.4823,136.4011,136.4174,23300.0
2013-12-23 11:50:00,168.1,168.14,168.08,168.12,10400.0,136.4174,136.4498,136.4011,136.4336,10400.0
2013-12-23 12:00:00,168.13,168.13,168.07,168.08,18500.0,136.4417,136.4417,136.393,136.4011,18500.0
2013-12-23 12:10:00,168.12,168.19,168.08,168.15,16200.0,136.4336,136.4904,136.4011,136.4579,16200.0
2013-12-23 12:20:00,168.16,168.25,168.15,168.2,32200.0,136.4661,136.5391,136.4579,136.4985,32200.0
2013-12-23 12:30:00,168.22,168.23,168.18,168.18,18500.0,136.5147,136.5229,136.4823,136.4823,18500.0
2013-12-23 12:40:00,168.19,168.2,168.16,168.19,60800.0,136.4904,136.4985,136.4661,136.4904,60800.0
2013-12-23 12:50:00,168.2,168.24,168.09,168.12,37400.0,136.4985,136.531,136.4092,136.4336,37400.0
2013-12-23 13:00:00,168.1,168.13,168.06,168.09,17600.0,136.4174,136.4417,136.3849,136.4092,17600.0
2013-12-23 13:10:00,168.08,168.15,168.06,168.08,24400.0,136.4011,136.4579,136.3849,136.4011,24400.0
2013-12-23 13:20:00,168.06,168.11,168.05,168.11,8400.0,136.3849,136.4255,136.3768,136.4255,8400.0
2013-12-23 13:30:00,168.11,168.15,168.02,168.02,18500.0,136.4255,136.4579,136.3524,136.3524,18500.0
2013-12-23 13:40:00,168.02,168.03,167.9,167.91,12500.0,136.3524,136.3606,136.2551,136.2632,12500.0
2013-12-23 13:50:00,167.92,167.94,167.8,167.94,25900.0,136.2713,136.2875,136.1739,136.2875,25900.0
2013-12-23 14:00:00,167.94,167.96,167.91,167.92,13200.0,136.2875,136.3037,136.2632,136.2713,13200.0
2013-12-23 14:10:00,167.92,168.03,167.9,167.97,28400.0,136.2713,136.3606,136.2551,136.3119,28400.0
2013-12-23 14:20:00,167.99,168.04,167.94,167.95,41200.0,136.3281,136.3687,136.2875,136.2956,41200.0
2013-12-23 14:30:00,167.95,168.07,167.94,168.05,21200.0,136.2956,136.393,136.2875,136.3768,21200.0
2013-12-23 14:40:00,168.03,168.07,167.99,168.04,16500.0,136.3606,136.393,136.3281,136.3687,16500.0
2013-12-23 14:50:00,168.05,168.06,167.97,167.99,112200.0,136.3768,136.3849,136.3119,136.3281,112200.0
2013-12-23 15:00:00,168.01,168.06,167.99,168.02,33600.0,136.3443,136.3849,136.3281,136.3524,33600.0
2013-12-23 15:10:00,168.01,168.06,167.95,168.06,56100.0,136.3443,136.3849,136.2956,136.3849,56100.0
2013-12-23 15:20:00,168.06,168.07,167.98,168.05,83400.0,136.3849,136.393,136.32,136.3768,83400.0
2013-12-23 15:30:00,168.06,168.15,168.06,168.15,43600.0,136.3849,136.4579,136.3849,136.4579,43600.0
2013-12-23 15:40:00,168.14,168.14,168.0,168.03,165200.0,136.4498,136.4498,136.3362,136.3606,165200.0
2013-12-23 15:50:00,168.03,168.12,167.98,168.08,196700.0,136.3606,136.4336,136.32,136.4011,196700.0
2013-12-24 09:30:00,167.23,167.39,167.22,167.3,54300.0,136.4512,136.5818,136.4431,136.5083,54300.0
2013-12-24 09:40:00,167.3,167.32,167.25,167.29,20800.0,136.5083,136.5246,136.4675,136.5002,20800.0
2013-12-24 09:50:00,167.31,167.37,167.27,167.36,14500.0,136.5165,136.5654,136.4838,136.5573,14500.0
2013-12-24 10:00:00,167.35,167.4,167.32,167.39,12800.0,136.5491,136.5899,136.5246,136.5818,12800.0
2013-12-24 10:10:00,167.4,167.45,167.35,167.44,40900.0,136.5899,136.6307,136.5491,136.6226,40900.0
2013-12-24 10:20:00,167.43,167.53,167.43,167.51,22600.0,136.6144,136.696,136.6144,136.6797,22600.0
2013-12-24 10:30:00,167.5,167.53,167.47,167.51,29600.0,136.6715,136.696,136.647,136.6797,29600.0
2013-12-24 10:40:00,167.5,167.52,167.44,167.44,13300.0,136.6715,136.6878,136.6226,136.6226,13300.0
2013-12-24 10:50:00,167.46,167.56,167.44,167.52,15600.0,136.6389,136.7205,136.6226,136.6878,15600.0
2013-12-24 11:00:00,167.53,167.57,167.49,167.54,9400.0,136.696,136.7286,136.6634,136.7042,9400.0
2013-12-24 11:10:00,167.54,167.64,167.51,167.59,119700.0,136.7042,136.7857,136.6797,136.745,119700.0
2013-12-24 11:20:00,167.59,167.62,167.57,167.59,37300.0,136.745,136.7694,136.7286,136.745,37300.0
2013-12-24 11:30:00,167.58,167.62,167.57,167.57,34100.0,136.7368,136.7694,136.7286,136.7286,34100.0
2013-12-24 11:40:00,167.57,167.6,167.57,167.6,9400.0,136.7286,136.7531,136.7286,136.7531,9400.0
2013-12-24 11:50:00,167.6,167.65,167.56,167.6,27000.0,136.7531,136.7939,136.7205,136.7531,27000.0
2013-12-24 12:00:00,167.63,167.65,167.59,167.64,21400.0,136.7776,136.7939,136.745,136.7857,21400.0
2013-12-24 12:10:00,167.65,167.65,167.6,167.65,28600.0,136.7939,136.7939,136.7531,136.7939,28600.0
2013-12-24 12:20:00,167.63,167.64,167.59,167.6,24500.0,136.7776,136.7857,136.745,136.7531,24500.0
2013-12-24 12:30:00,167.6,167.63,167.56,167.62,15300.0,136.7531,136.7776,136.7205,136.7694,15300.0
2013-12-24 12:40:00,167.62,167.66,167.61,167.63,11200.0,136.7694,136.8021,136.7613,136.7776,11200.0
2013-12-24 12:50:00,167.63,167.67,167.59,167.64,23400.0,136.7776,136.8102,136.745,136.7857,23400.0
2013-12-26 09:30:00,167.99,168.09,167.95,168.04,40400.0,137.0713,137.1529,137.0387,137.1121,40400.0
2013-12-26 09:40:00,168.07,168.11,167.98,168.04,21800.0,137.1366,137.1692,137.0632,137.1121,21800.0
2013-12-26 09:50:00,168.06,168.1,167.97,168.0,32300.0,137.1284,137.1611,137.055,137.0795,32300.0
2013-12-26 10:00:00,167.99,168.11,167.99,168.01,13900.0,137.0713,137.1692,137.0713,137.0877,13900.0
2013-12-26 10:10:00,168.02,168.1,168.02,168.1,7900.0,137.0958,137.1611,137.0958,137.1611,7900.0
2013-12-26 10:20:00,168.1,168.17,168.05,168.17,16400.0,137.1611,137.2182,137.1203,137.2182,16400.0
2013-12-26 10:30:00,168.17,168.18,168.12,168.13,12200.0,137.2182,137.2264,137.1774,137.1856,12200.0
2013-12-26 10:40:00,168.13,168.18,168.06,168.06,13100.0,137.1856,137.2264,137.1284,137.1284,13100.0
2013-12-26 10:50:00,168.05,168.1,168.04,168.08,26400.0,137.1203,137.1611,137.1121,137.1448,26400.0
2013-12-26 11:00:00,168.09,168.1,168.03,168.05,33400.0,137.1529,137.1611,137.104,137.1203,33400.0
2013-12-26 11:10:00,168.04,168.11,168.03,168.07,29300.0,137.1121,137.1692,137.104,137.1366,29300.0
2013-12-26 11:20:00,168.07,168.16,168.07,168.15,13000.0,137.1366,137.21,137.1366,137.2019,13000.0
2013-12-26 11:30:00,168.15,168.24,168.14,168.19,17800.0,137.2019,137.2753,137.1937,137.2345,17800.0
2013-12-26 11:40:00,168.19,168.2,168.14,168.19,7200.0,137.2345,137.2427,137.1937,137.2345,7200.0
2013-12-26 11:50:00,168.19,168.2,168.15,168.18,49700.0,137.2345,137.2427,137.2019,137.2264,49700.0
2013-12-26 12:00:00,168.18,168.19,168.14,168.17,19700.0,137.2264,137.2345,137.1937,137.2182,19700.0
2013-12-26 12:10:00,168.16,168.16,168.11,168.13,4700.0,137.21,137.21,137.1692,137.1856,4700.0
2013-12-26 12:20:00,168.13,168.21,168.11,168.21,5800.0,137.1856,137.2508,137.1692,137.2508,5800.0
2013-12-26 12:30:00,168.21,168.28,168.19,168.23,36400.0,137.2508,137.308,137.2345,137.2672,36400.0
2013-12-26 12:40:00,168.23,168.32,168.22,168.3,21500.0,137.2672,137.3406,137.259,137.3243,21500.0
2013-12-26 12:50:00,168.31,168.31,168.27,168.29,8800.0,137.3324,137.3324,137.2998,137.3161,8800.0
2013-12-26 13:00:00,168.3,168.32,168.28,168.3,6900.0,137.3243,137.3406,137.308,137.3243,6900.0
2013-12-26 13:10:00,168.29,168.38,168.29,168.33,11000.0,137.3161,137.3896,137.3161,137.3488,11000.0
2013-12-26 13:20:00,168.34,168.38,168.33,168.35,6700.0,137.3569,137.3896,137.3488,137.3651,6700.0
2013-12-26 13:30:00,168.35,168.37,168.32,168.34,6100.0,137.3651,137.3814,137.3406,137.3569,6100.0
2013-12-26 13:40:00,168.34,168.36,168.33,168.36,4100.0,137.3569,137.3732,137.3488,137.3732,4100.0
2013-12-26 13:50:00,168.36,168.45,168.36,168.44,248000.0,137.3732,137.4467,137.3732,137.4385,248000.0
2013-12-26 14:00:00,168.47,168.48,168.42,168.44,17500.0,137.463,137.4711,137.4222,137.4385,17500.0
2013-12-26 14:10:00,168.44,168.47,168.38,168.41,14500.0,137.4385,137.463,137.3896,137.414,14500.0
2013-12-26 14:20:00,168.41,168.46,168.4,168.45,5700.0,137.414,137.4548,137.4059,137.4467,5700.0
2013-12-26 14:30:00,168.46,168.48,168.42,168.46,11400.0,137.4548,137.4711,137.4222,137.4548,11400.0
2013-12-26 14:40:00,168.45,168.45,168.35,168.37,16100.0,137.4467,137.4467,137.3651,137.3814,16100.0
2013-12-26 14:50:00,168.4,168.47,168.38,168.44,17300.0,137.4059,137.463,137.3896,137.4385,17300.0
2013-12-26 15:00:00,168.44,168.52,168.42,168.48,15900.0,137.4385,137.5038,137.4222,137.4711,15900.0
2013-12-26 15:10:00,168.48,168.49,168.42,168.48,23400.0,137.4711,137.4793,137.4222,137.4711,23400.0
2013-12-26 15:20:00,168.47,168.5,168.45,168.5,25500.0,137.463,137.4875,137.4467,137.4875,25500.0
2013-12-26 15:30:00,168.5,168.51,168.47,168.5,21500.0,137.4875,137.4956,137.463,137.4875,21500.0
2013-12-26 15:40:00,168.5,168.55,168.43,168.44,40000.0,137.4875,137.5283,137.4303,137.4385,40000.0
2013-12-26 15:50:00,168.44,168.47,168.38,168.46,70700.0,137.4385,137.463,137.3896,137.4548,70700.0
2013-12-27 09:30:00,168.72,168.76,168.6,168.65,30800.0,137.667,137.6996,137.5691,137.6099,30800.0
2013-12-27 09:40:00,168.64,168.66,168.59,168.65,12800.0,137.6017,137.618,137.5609,137.6099,12800.0
2013-12-27 09:50:00,168.63,168.67,168.61,168.61,26500.0,137.5935,137.6262,137.5772,137.5772,26500.0
2013-12-27 10:00:00,168.6,168.69,168.6,168.67,20900.0,137.5691,137.6425,137.5691,137.6262,20900.0
2013-12-27 10:10:00,168.67,168.68,168.61,168.67,16300.0,137.6262,137.6343,137.5772,137.6262,16300.0
2013-12-27 10:20:00,168.67,168.67,168.59,168.59,21600.0,137.6262,137.6262,137.5609,137.5609,21600.0
2013-12-27 10:30:00,168.59,168.59,168.43,168.43,11600.0,137.5609,137.5609,137.4303,137.4303,11600.0
2013-12-27 10:40:00,168.42,168.43,168.27,168.31,8900.0,137.4222,137.4303,137.2998,137.3324,8900.0
2013-12-27 10:50:00,168.31,168.38,168.27,168.27,12300.0,137.3324,137.3896,137.2998,137.2998,12300.0
2013-12-27 11:00:00,168.29,168.38,168.27,168.38,109300.0,137.3161,137.3896,137.2998,137.3896,109300.0
2013-12-27 11:10:00,168.37,168.46,168.33,168.45,11700.0,137.3814,137.4548,137.3488,137.4467,11700.0
2013-12-27 11:20:00,168.46,168.46,168.3,168.46,11200.0,137.4548,137.4548,137.3243,137.4548,11200.0
2013-12-27 11:30:00,168.49,168.55,168.43,168.45,16900.0,137.4793,137.5283,137.4303,137.4467,16900.0
2013-12-27 11:40:00,168.39,168.46,168.39,168.46,5200.0,137.3977,137.4548,137.3977,137.4548,5200.0
2013-12-27 11:50:00,168.46,168.51,168.45,168.48,10800.0,137.4548,137.4956,137.4467,137.4711,10800.0
2013-12-27 12:00:00,168.48,168.5,168.43,168.46,5300.0,137.4711,137.4875,137.4303,137.4548,5300.0
2013-12-27 12:10:00,168.49,168.5,168.39,168.42,5800.0,137.4793,137.4875,137.3977,137.4222,5800.0
2013-12-27 12:20:00,168.45,168.52,168.44,168.47,209000.0,137.4467,137.5038,137.4385,137.463,209000.0
2013-12-27 12:30:00,168.47,168.49,168.41,168.47,7600.0,137.463,137.4793,137.414,137.463,7600.0
2013-12-27 12:40:00,168.46,168.47,168.34,168.36,10800.0,137.4548,137.463,137.3569,137.3732,10800.0
2013-12-27 12:50:00,168.36,168.42,168.32,168.34,10600.0,137.3732,137.4222,137.3406,137.3569,10600.0
2013-12-27 13:00:00,168.35,168.41,168.33,168.34,7800.0,137.3651,137.414,137.3488,137.3569,7800.0
2013-12-27 13:10:00,168.34,168.39,168.33,168.37,3400.0,137.3569,137.3977,137.3488,137.3814,3400.0
2013-12-27 13:20:00,168.36,168.4,168.34,168.38,3700.0,137.3732,137.4059,137.3569,137.3896,3700.0
2013-12-27 13:30:00,168.39,168.39,168.31,168.39,6800.0,137.3977,137.3977,137.3324,137.3977,6800.0
2013-12-27 13:40:00,168.39,168.39,168.33,168.37,6000.0,137.3977,137.3977,137.3488,137.3814,6000.0
2013-12-27 13:50:00,168.37,168.42,168.36,168.38,8700.0,137.3814,137.4222,137.3732,137.3896,8700.0
2013-12-27 14:00:00,168.4,168.43,168.38,168.43,7700.0,137.4059,137.4303,137.3896,137.4303,7700.0
2013-12-27 14:10:00,168.43,168.44,168.36,168.44,10600.0,137.4303,137.4385,137.3732,137.4385,10600.0
2013-12-27 14:20:00,168.45,168.52,168.45,168.52,14300.0,137.4467,137.5038,137.4467,137.5038,14300.0
2013-12-27 14:30:00,168.5,168.52,168.46,168.48,10400.0,137.4875,137.5038,137.4548,137.4711,10400.0
2013-12-27 14:40:00,168.47,168.49,168.46,168.49,5900.0,137.463,137.4793,137.4548,137.4793,5900.0
2013-12-27 14:50:00,168.48,168.49,168.36,168.39,15900.0,137.4711,137.4793,137.3732,137.3977,15900.0
2013-12-27 15:00:00,168.37,168.4,168.36,168.39,7800.0,137.3814,137.4059,137.3732,137.3977,7800.0
2013-12-27 15:10:00,168.39,168.41,168.36,168.39,10900.0,137.3977,137.414,137.3732,137.3977,10900.0
2013-12-27 15:20:00,168.4,168.43,168.36,168.42,14200.0,137.4059,137.4303,137.3732,137.4222,14200.0
2013-12-27 15:30:00,168.41,168.49,168.41,168.45,15700.0,137.414,137.4793,137.414,137.4467,15700.0
2013-12-27 15:40:00,168.44,168.44,168.4,168.42,25000.0,137.4385,137.4385,137.4059,137.4222,25000.0
2013-12-27 15:50:00,168.43,168.47,168.37,168.43,68100.0,137.4303,137.463,137.3814,137.4303,68100.0
2013-12-30 09:30:00,168.47,168.56,168.37,168.42,55400.0,137.463,137.5364,137.3814,137.4222,55400.0
2013-12-30 09:40:00,168.39,168.4,168.3,168.32,19300.0,137.3977,137.4059,137.3243,137.3406,19300.0
2013-12-30 09:50:00,168.31,168.38,168.27,168.28,17700.0,137.3324,137.3896,137.2998,137.308,17700.0
2013-12-30 10:00:00,168.28,168.4,168.27,168.32,12200.0,137.308,137.4059,137.2998,137.3406,12200.0
2013-12-30 10:10:00,168.3,168.38,168.29,168.35,18400.0,137.3243,137.3896,137.3161,137.3651,18400.0
2013-12-30 10:20:00,168.36,168.37,168.21,168.22,17800.0,137.3732,137.3814,137.2508,137.259,17800.0
2013-12-30 10:30:00,168.22,168.32,168.19,168.3,30400.0,137.259,137.3406,137.2345,137.3243,30400.0
2013-12-30 10:40:00,168.31,168.34,168.29,168.31,20500.0,137.3324,137.3569,137.3161,137.3324,20500.0
2013-12-30 10:50:00,168.31,168.31,168.26,168.29,22100.0,137.3324,137.3324,137.2916,137.3161,22100.0
2013-12-30 11:00:00,168.29,168.38,168.29,168.36,23500.0,137.3161,137.3896,137.3161,137.3732,23500.0
2013-12-30 11:10:00,168.36,168.44,168.34,168.42,25000.0,137.3732,137.4385,137.3569,137.4222,25000.0
2013-12-30 11:20:00,168.42,168.46,168.37,168.37,14800.0,137.4222,137.4548,137.3814,137.3814,14800.0
2013-12-30 11:30:00,168.4,168.45,168.26,168.28,29100.0,137.4059,137.4467,137.2916,137.308,29100.0
2013-12-30 11:40:00,168.26,168.36,168.25,168.31,21200.0,137.2916,137.3732,137.2835,137.3324,21200.0
2013-12-30 11:50:00,168.31,168.35,168.29,168.33,11400.0,137.3324,137.3651,137.3161,137.3488,11400.0
2013-12-30 12:00:00,168.35,168.36,168.31,168.33,17700.0,137.3651,137.3732,137.3324,137.3488,17700.0
2013-12-30 12:10:00,168.33,168.35,168.29,168.29,15600.0,137.3488,137.3651,137.3161,137.3161,15600.0
2013-12-30 12:20:00,168.3,168.31,168.22,168.27,20700.0,137.3243,137.3324,137.259,137.2998,20700.0
2013-12-30 12:30:00,168.26,168.28,168.23,168.25,19100.0,137.2916,137.308,137.2672,137.2835,19100.0
2013-12-30 12:40:00,168.25,168.28,168.23,168.23,12600.0,137.2835,137.308,137.2672,137.2672,12600.0
2013-12-30 12:50:00,168.21,168.24,168.2,168.24,8000.0,137.2508,137.2753,137.2427,137.2753,8000.0
2013-12-30 13:00:00,168.24,168.27,168.23,168.27,11300.0,137.2753,137.2998,137.2672,137.2998,11300.0
2013-12-30 13:10:00,168.25,168.31,168.24,168.28,42000.0,137.2835,137.3324,137.2753,137.308,42000.0
2013-12-30 13:20:00,168.28,168.29,168.26,168.26,17900.0,137.308,137.3161,137.2916,137.2916,17900.0
2013-12-30 13:30:00,168.26,168.33,168.26,168.28,15100.0,137.2916,137.3488,137.2916,137.308,15100.0
2013-12-30 13:40:00,168.29,168.3,168.21,168.27,272900.0,137.3161,137.3243,137.2508,137.2998,272900.0
2013-12-30 13:50:00,168.27,168.31,168.27,168.29,11600.0,137.2998,137.3324,137.2998,137.3161,11600.0
2013-12-30 14:00:00,168.29,168.36,168.28,168.34,24200.0,137.3161,137.3732,137.308,137.3569,24200.0
2013-12-30 14:10:00,168.34,168.35,168.31,168.33,19000.0,137.3569,137.3651,137.3324,137.3488,19000.0
2013-12-30 14:20:00,168.33,168.36,168.3,168.36,17300.0,137.3488,137.3732,137.3243,137.3732,17300.0
2013-12-30 14:30:00,168.36,168.43,168.35,168.4,25800.0,137.3732,137.4303,137.3651,137.4059,25800.0
2013-12-30 14:40:00,168.41,168.46,168.41,168.45,16100.0,137.414,137.4548,137.414,137.4467,16100.0
2013-12-30 14:50:00,168.45,168.46,168.4,168.43,17700.0,137.4467,137.4548,137.4059,137.4303,17700.0
2013-12-30 15:00:00,168.43,168.43,168.35,168.35,33300.0,137.4303,137.4303,137.3651,137.3651,33300.0
2013-12-30 15:10:00,168.36,168.37,168.33,168.33,19800.0,137.3732,137.3814,137.3488,137.3488,19800.0
2013-12-30 15:20:00,168.33,168.39,168.32,168.33,34900.0,137.3488,137.3977,137.3406,137.3488,34900.0
2013-12-30 15:30:00,168.33,168.35,168.28,168.28,35900.0,137.3488,137.3651,137.308,137.308,35900.0
2013-12-30 15:40:00,168.29,168.37,168.27,168.33,37800.0,137.3161,137.3814,137.2998,137.3488,37800.0
2013-12-30 15:50:00,168.36,168.42,168.3,168.4,88900.0,137.3732,137.4222,137.3243,137.4059,88900.0
2013-12-31 09:30:00,168.66,168.76,168.58,168.59,59600.0,137.618,137.6996,137.5527,137.5609,59600.0
2013-12-31 09:40:00,168.62,168.64,168.54,168.57,11800.0,137.5854,137.6017,137.5201,137.5446,11800.0
2013-12-31 09:50:00,168.58,168.71,168.56,168.69,34300.0,137.5527,137.6588,137.5364,137.6425,34300.0
2013-12-31 10:00:00,168.75,168.86,168.72,168.78,30600.0,137.6915,137.7812,137.667,137.7159,30600.0
2013-12-31 10:10:00,168.77,168.82,168.7,168.75,34000.0,137.7078,137.7486,137.6507,137.6915,34000.0
2013-12-31 10:20:00,168.76,168.79,168.74,168.78,39600.0,137.6996,137.7241,137.6833,137.7159,39600.0
2013-12-31 10:30:00,168.79,168.85,168.77,168.81,28400.0,137.7241,137.773,137.7078,137.7404,28400.0
2013-12-31 10:40:00,168.8,168.85,168.78,168.79,9800.0,137.7323,137.773,137.7159,137.7241,9800.0
2013-12-31 10:50:00,168.79,168.88,168.78,168.88,14400.0,137.7241,137.7975,137.7159,137.7975,14400.0
2013-12-31 11:00:00,168.89,169.0,168.89,169.0,21000.0,137.8057,137.8954,137.8057,137.8954,21000.0
2013-12-31 11:10:00,169.0,169.12,169.0,169.03,20200.0,137.8954,137.9934,137.8954,137.9199,20200.0
2013-12-31 11:20:00,169.04,169.06,168.97,169.0,9000.0,137.9281,137.9444,137.871,137.8954,9000.0
2013-12-31 11:30:00,169.03,169.04,168.99,168.99,12800.0,137.9199,137.9281,137.8873,137.8873,12800.0
2013-12-31 11:40:00,169.0,169.0,168.96,168.97,13800.0,137.8954,137.8954,137.8628,137.871,13800.0
2013-12-31 11:50:00,168.96,168.98,168.93,168.95,22300.0,137.8628,137.8791,137.8383,137.8546,22300.0
2013-12-31 12:00:00,168.98,168.98,168.91,168.92,17800.0,137.8791,137.8791,137.822,137.8302,17800.0
2013-12-31 12:10:00,168.92,168.96,168.9,168.9,23900.0,137.8302,137.8628,137.8138,137.8138,23900.0
2013-12-31 12:20:00,168.91,168.92,168.89,168.91,13400.0,137.822,137.8302,137.8057,137.822,13400.0
2013-12-31 12:30:00,168.93,169.0,168.93,168.99,16300.0,137.8383,137.8954,137.8383,137.8873,16300.0
2013-12-31 12:40:00,168.96,168.96,168.83,168.87,9300.0,137.8628,137.8628,137.7567,137.7894,9300.0
2013-12-31 12:50:00,168.88,168.92,168.85,168.92,13900.0,137.7975,137.8302,137.773,137.8302,13900.0
2013-12-31 13:00:00,168.92,168.93,168.82,168.83,5100.0,137.8302,137.8383,137.7486,137.7567,5100.0
2013-12-31 13:10:00,168.84,168.87,168.82,168.86,4600.0,137.7649,137.7894,137.7486,137.7812,4600.0
2013-12-31 13:20:00,168.85,168.92,168.85,168.92,6100.0,137.773,137.8302,137.773,137.8302,6100.0
2013-12-31 13:30:00,168.92,168.93,168.91,168.92,6000.0,137.8302,137.8383,137.822,137.8302,6000.0
2013-12-31 13:40:00,168.91,168.91,168.88,168.91,12200.0,137.822,137.822,137.7975,137.822,12200.0
2013-12-31 13:50:00,168.92,168.94,168.89,168.9,7900.0,137.8302,137.8465,137.8057,137.8138,7900.0
2013-12-31 14:00:00,168.9,168.92,168.86,168.88,16500.0,137.8138,137.8302,137.7812,137.7975,16500.0
2013-12-31 14:10:00,168.88,168.9,168.87,168.87,14600.0,137.7975,137.8138,137.7894,137.7894,14600.0
2013-12-31 14:20:00,168.87,168.87,168.69,168.72,18300.0,137.7894,137.7894,137.6425,137.667,18300.0
2013-12-31 14:30:00,168.74,168.76,168.62,168.62,9200.0,137.6833,137.6996,137.5854,137.5854,9200.0
2013-12-31 14:40:00,168.62,168.65,168.52,168.56,10800.0,137.5854,137.6099,137.5038,137.5364,10800.0
2013-12-31 14:50:00,168.57,168.66,168.57,168.63,15700.0,137.5446,137.618,137.5446,137.5935,15700.0
2013-12-31 15:00:00,168.66,168.67,168.51,168.52,16100.0,137.618,137.6262,137.4956,137.5038,16100.0
2013-12-31 15:10:00,168.55,168.65,168.54,168.64,11600.0,137.5283,137.6099,137.5201,137.6017,11600.0
2013-12-31 15:20:00,168.63,168.74,168.63,168.7,8200.0,137.5935,137.6833,137.5935,137.6507,8200.0
2013-12-31 15:30:00,168.71,168.84,168.71,168.81,49800.0,137.6588,137.7649,137.6588,137.7404,49800.0
2013-12-31 15:40:00,168.81,169.18,168.74,169.07,42800.0,137.7404,138.0423,137.6833,137.9526,42800.0
2013-12-31 15:50:00,169.09,169.16,168.85,169.09,91500.0,137.9689,138.026,137.773,137.9689,91500.0
2014-01-02 09:30:00,168.52,168.61,168.1,168.1,133500.0,137.5038,137.5772,137.1611,137.1611,133500.0
2014-01-02 09:40:00,168.1,168.26,167.92,168.23,41900.0,137.1611,137.2916,137.0142,137.2672,41900.0
2014-01-02 09:50:00,168.2,168.29,168.08,168.21,20500.0,137.2427,137.3161,137.1448,137.2508,20500.0
2014-01-02 10:00:00,168.18,168.26,167.78,168.02,68500.0,137.2264,137.2916,136.9,137.0958,68500.0
2014-01-02 10:10:00,168.04,168.19,168.04,168.11,22400.0,137.1121,137.2345,137.1121,137.1692,22400.0
2014-01-02 10:20:00,168.16,168.17,167.97,168.08,35900.0,137.21,137.2182,137.055,137.1448,35900.0
2014-01-02 10:30:00,168.06,168.08,167.95,168.0,22400.0,137.1284,137.1448,137.0387,137.0795,22400.0
2014-01-02 10:40:00,168.02,168.28,168.02,168.17,27000.0,137.0958,137.308,137.0958,137.2182,27000.0
2014-01-02 10:50:00,168.18,168.19,168.03,168.11,55100.0,137.2264,137.2345,137.104,137.1692,55100.0
2014-01-02 11:00:00,168.11,168.15,167.98,168.1,25700.0,137.1692,137.2019,137.0632,137.1611,25700.0
2014-01-02 11:10:00,168.1,168.17,168.05,168.15,12200.0,137.1611,137.2182,137.1203,137.2019,12200.0
2014-01-02 11:20:00,168.17,168.22,168.05,168.08,42400.0,137.2182,137.259,137.1203,137.1448,42400.0
2014-01-02 11:30:00,168.07,168.07,167.92,167.93,21000.0,137.1366,137.1366,137.0142,137.0224,21000.0
2014-01-02 11:40:00,167.95,168.0,167.8,167.8,28400.0,137.0387,137.0795,136.9163,136.9163,28400.0
2014-01-02 11:50:00,167.79,167.8,167.54,167.69,41600.0,136.9081,136.9163,136.7042,136.8265,41600.0
2014-01-02 12:00:00,167.67,167.78,167.65,167.77,13700.0,136.8102,136.9,136.7939,136.8918,13700.0
2014-01-02 12:10:00,167.75,167.77,167.63,167.65,21000.0,136.8755,136.8918,136.7776,136.7939,21000.0
2014-01-02 12:20:00,167.66,167.67,167.54,167.58,16300.0,136.8021,136.8102,136.7042,136.7368,16300.0
2014-01-02 12:30:00,167.6,167.61,167.46,167.61,35800.0,136.7531,136.7613,136.6389,136.7613,35800.0
2014-01-02 12:40:00,167.63,167.63,167.44,167.56,28200.0,136.7776,136.7776,136.6226,136.7205,28200.0
2014-01-02 12:50:00,167.57,167.68,167.52,167.68,19800.0,136.7286,136.8184,136.6878,136.8184,19800.0
2014-01-02 13:00:00,167.68,167.74,167.62,167.63,12100.0,136.8184,136.8673,136.7694,136.7776,12100.0
2014-01-02 13:10:00,167.63,167.63,167.57,167.58,12800.0,136.7776,136.7776,136.7286,136.7368,12800.0
2014-01-02 13:20:00,167.57,167.64,167.51,167.55,36000.0,136.7286,136.7857,136.6797,136.7123,36000.0
2014-01-02 13:30:00,167.55,167.58,167.43,167.48,41200.0,136.7123,136.7368,136.6144,136.6552,41200.0
2014-01-02 13:40:00,167.48,167.7,167.42,167.64,42900.0,136.6552,136.8347,136.6062,136.7857,42900.0
2014-01-02 13:50:00,167.64,167.68,167.54,167.63,14300.0,136.7857,136.8184,136.7042,136.7776,14300.0
2014-01-02 14:00:00,167.65,167.73,167.64,167.67,49500.0,136.7939,136.8592,136.7857,136.8102,49500.0
2014-01-02 14:10:00,167.67,167.74,167.27,167.3,82500.0,136.8102,136.8673,136.4838,136.5083,82500.0
2014-01-02 14:20:00,167.29,167.39,167.2,167.35,33700.0,136.5002,136.5818,136.4267,136.5491,33700.0
2014-01-02 14:30:00,167.35,167.47,167.33,167.45,27000.0,136.5491,136.647,136.5328,136.6307,27000.0
2014-01-02 14:40:00,167.45,167.6,167.45,167.57,27800.0,136.6307,136.7531,136.6307,136.7286,27800.0
2014-01-02 14:50:00,167.56,167.61,167.43,167.45,37800.0,136.7205,136.7613,136.6144,136.6307,37800.0
2014-01-02 15:00:00,167.45,167.55,167.44,167.54,22200.0,136.6307,136.7123,136.6226,136.7042,22200.0
2014-01-02 15:10:00,167.55,167.82,167.55,167.77,40700.0,136.7123,136.9326,136.7123,136.8918,40700.0
2014-01-02 15:20:00,167.79,167.82,167.66,167.66,43600.0,136.9081,136.9326,136.8021,136.8021,43600.0
2014-01-02 15:30:00,167.67,167.71,167.53,167.56,39700.0,136.8102,136.8429,136.696,136.7205,39700.0
2014-01-02 15:40:00,167.57,167.84,167.53,167.77,38500.0,136.7286,136.9489,136.696,136.8918,38500.0
2014-01-02 15:50:00,167.78,167.8,167.57,167.61,60600.0,136.9,136.9163,136.7286,136.7613,60600.0
2014-01-03 09:30:00,167.89,168.13,167.75,168.09,86100.0,136.9897,137.1856,136.8755,137.1529,86100.0
2014-01-03 09:40:00,168.06,168.11,167.97,168.08,80500.0,137.1284,137.1692,137.055,137.1448,80500.0
2014-01-03 09:50:00,168.11,168.12,167.98,168.08,20700.0,137.1692,137.1774,137.0632,137.1448,20700.0
2014-01-03 10:00:00,168.08,168.22,167.98,168.0,35100.0,137.1448,137.259,137.0632,137.0795,35100.0
2014-01-03 10:10:00,168.02,168.07,167.97,167.97,22300.0,137.0958,137.1366,137.055,137.055,22300.0
2014-01-03 10:20:00,167.95,168.03,167.95,168.02,9200.0,137.0387,137.104,137.0387,137.0958,9200.0
2014-01-03 10:30:00,168.01,168.08,167.99,168.02,29100.0,137.0877,137.1448,137.0713,137.0958,29100.0
2014-01-03 10:40:00,168.01,168.13,167.9,167.92,33400.0,137.0877,137.1856,136.9979,137.0142,33400.0
2014-01-03 10:50:00,167.93,167.98,167.89,167.97,12000.0,137.0224,137.0632,136.9897,137.055,12000.0
2014-01-03 11:00:00,167.99,168.06,167.97,168.06,5100.0,137.0713,137.1284,137.055,137.1284,5100.0
2014-01-03 11:10:00,168.06,168.06,167.74,167.76,22500.0,137.1284,137.1284,136.8673,136.8837,22500.0
2014-01-03 11:20:00,167.77,167.81,167.58,167.59,38300.0,136.8918,136.9245,136.7368,136.745,38300.0
2014-01-03 11:30:00,167.58,167.63,167.55,167.6,84800.0,136.7368,136.7776,136.7123,136.7531,84800.0
2014-01-03 11:40:00,167.59,167.61,167.46,167.47,36500.0,136.745,136.7613,136.6389,136.647,36500.0
2014-01-03 11:50:00,167.48,167.53,167.38,167.43,28900.0,136.6552,136.696,136.5736,136.6144,28900.0
2014-01-03 12:00:00,167.41,167.44,167.33,167.44,18500.0,136.5981,136.6226,136.5328,136.6226,18500.0
2014-01-03 12:10:00,167.44,167.49,167.42,167.46,72000.0,136.6226,136.6634,136.6062,136.6389,72000.0
2014-01-03 12:20:00,167.46,167.56,167.46,167.56,18300.0,136.6389,136.7205,136.6389,136.7205,18300.0
2014-01-03 12:30:00,167.56,167.61,167.52,167.61,26100.0,136.7205,136.7613,136.6878,136.7613,26100.0
2014-01-03 12:40:00,167.62,167.65,167.6,167.62,21200.0,136.7694,136.7939,136.7531,136.7694,21200.0
2014-01-03 12:50:00,167.64,167.65,167.53,167.54,9500.0,136.7857,136.7939,136.696,136.7042,9500.0
2014-01-03 13:00:00,167.54,167.58,167.52,167.56,8800.0,136.7042,136.7368,136.6878,136.7205,8800.0
2014-01-03 13:10:00,167.57,167.58,167.48,167.53,15300.0,136.7286,136.7368,136.6552,136.696,15300.0
2014-01-03 13:20:00,167.54,167.61,167.51,167.54,20000.0,136.7042,136.7613,136.6797,136.7042,20000.0
2014-01-03 13:30:00,167.53,167.53,167.41,167.48,17800.0,136.696,136.696,136.5981,136.6552,17800.0
2014-01-03 13:40:00,167.47,167.48,167.38,167.48,20200.0,136.647,136.6552,136.5736,136.6552,20200.0
2014-01-03 13:50:00,167.47,167.52,167.47,167.48,63900.0,136.647,136.6878,136.647,136.6552,63900.0
2014-01-03 14:00:00,167.53,167.6,167.48,167.49,45500.0,136.696,136.7531,136.6552,136.6634,45500.0
2014-01-03 14:10:00,167.49,167.58,167.47,167.56,21500.0,136.6634,136.7368,136.647,136.7205,21500.0
2014-01-03 14:20:00,167.54,167.58,167.53,167.57,16200.0,136.7042,136.7368,136.696,136.7286,16200.0
2014-01-03 14:30:00,167.58,167.63,167.52,167.62,65600.0,136.7368,136.7776,136.6878,136.7694,65600.0
2014-01-03 14:40:00,167.62,167.88,167.62,167.88,75200.0,136.7694,136.9816,136.7694,136.9816,75200.0
2014-01-03 14:50:00,167.87,167.95,167.83,167.84,71400.0,136.9734,137.0387,136.9408,136.9489,71400.0
2014-01-03 15:00:00,167.85,167.87,167.79,167.85,59400.0,136.9571,136.9734,136.9081,136.9571,59400.0
2014-01-03 15:10:00,167.85,168.11,167.85,168.03,123400.0,136.9571,137.1692,136.9571,137.104,123400.0
2014-01-03 15:20:00,168.03,168.04,167.93,167.98,22900.0,137.104,137.1121,137.0224,137.0632,22900.0
2014-01-03 15:30:00,167.98,168.06,167.95,167.97,33200.0,137.0632,137.1284,137.0387,137.055,33200.0
2014-01-03 15:40:00,167.95,167.95,167.77,167.8,191500.0,137.0387,137.0387,136.8918,136.9163,191500.0
2014-01-03 15:50:00,167.8,167.8,167.47,167.47,106700.0,136.9163,136.9163,136.647,136.647,106700.0
2014-01-06 09:30:00,168.11,168.16,167.79,167.79,70400.0,137.1692,137.21,136.9081,136.9081,70400.0
2014-01-06 09:40:00,167.76,167.76,167.46,167.56,55600.0,136.8837,136.8837,136.6389,136.7205,55600.0
2014-01-06 09:50:00,167.52,167.64,167.4,167.63,23900.0,136.6878,136.7857,136.5899,136.7776,23900.0
2014-01-06 10:00:00,167.61,167.66,167.4,167.52,20500.0,136.7613,136.8021,136.5899,136.6878,20500.0
2014-01-06 10:10:00,167.5,167.69,167.46,167.68,16000.0,136.6715,136.8265,136.6389,136.8184,16000.0
2014-01-06 10:20:00,167.67,167.74,167.59,167.66,25600.0,136.8102,136.8673,136.745,136.8021,25600.0
2014-01-06 10:30:00,167.68,167.73,167.62,167.62,18700.0,136.8184,136.8592,136.7694,136.7694,18700.0
2014-01-06 10:40:00,167.61,167.63,167.42,167.45,30400.0,136.7613,136.7776,136.6062,136.6307,30400.0
2014-01-06 10:50:00,167.42,167.57,167.25,167.29,19300.0,136.6062,136.7286,136.4675,136.5002,19300.0
2014-01-06 11:00:00,167.25,167.35,167.25,167.3,13200.0,136.4675,136.5491,136.4675,136.5083,13200.0
2014-01-06 11:10:00,167.28,167.28,166.84,166.95,37700.0,136.492,136.492,136.133,136.2227,37700.0
2014-01-06 11:20:00,166.91,167.01,166.82,167.0,22600.0,136.1901,136.2717,136.1167,136.2635,22600.0
2014-01-06 11:30:00,167.04,167.04,166.88,166.97,10100.0,136.2962,136.2962,136.1656,136.2391,10100.0
2014-01-06 11:40:00,166.99,167.0,166.9,166.95,12000.0,136.2554,136.2635,136.1819,136.2227,12000.0
2014-01-06 11:50:00,166.98,167.09,166.95,167.07,68600.0,136.2472,136.337,136.2227,136.3207,68600.0
2014-01-06 12:00:00,167.08,167.13,167.0,167.07,14800.0,136.3288,136.3696,136.2635,136.3207,14800.0
2014-01-06 12:10:00,167.06,167.09,166.99,167.08,17900.0,136.3125,136.337,136.2554,136.3288,17900.0
2014-01-06 12:20:00,167.09,167.14,167.03,167.03,20400.0,136.337,136.3778,136.288,136.288,20400.0
2014-01-06 12:30:00,167.0,167.0,166.88,166.94,29400.0,136.2635,136.2635,136.1656,136.2146,29400.0
2014-01-06 12:40:00,166.94,166.97,166.88,166.94,18300.0,136.2146,136.2391,136.1656,136.2146,18300.0
2014-01-06 12:50:00,166.95,167.12,166.95,167.05,27400.0,136.2227,136.3615,136.2227,136.3043,27400.0
2014-01-06 13:00:00,167.06,167.08,166.98,166.98,17300.0,136.3125,136.3288,136.2472,136.2472,17300.0
2014-01-06 13:10:00,166.96,167.1,166.92,167.09,12900.0,136.2309,136.3451,136.1983,136.337,12900.0
2014-01-06 13:20:00,167.09,167.12,167.06,167.06,18900.0,136.337,136.3615,136.3125,136.3125,18900.0
2014-01-06 13:30:00,167.05,167.11,166.97,167.11,79200.0,136.3043,136.3533,136.2391,136.3533,79200.0
2014-01-06 13:40:00,167.11,167.17,167.05,167.07,4700.0,136.3533,136.4023,136.3043,136.3207,4700.0
2014-01-06 13:50:00,167.07,167.46,167.07,167.36,64500.0,136.3207,136.6389,136.3207,136.5573,64500.0
2014-01-06 14:00:00,167.37,167.43,167.23,167.27,28000.0,136.5654,136.6144,136.4512,136.4838,28000.0
2014-01-06 14:10:00,167.25,167.42,167.24,167.28,42500.0,136.4675,136.6062,136.4594,136.492,42500.0
2014-01-06 14:20:00,167.28,167.46,167.27,167.3,100400.0,136.492,136.6389,136.4838,136.5083,100400.0
2014-01-06 14:30:00,167.32,167.48,167.31,167.45,37100.0,136.5246,136.6552,136.5165,136.6307,37100.0
2014-01-06 14:40:00,167.46,167.59,167.45,167.5,27600.0,136.6389,136.745,136.6307,136.6715,27600.0
2014-01-06 14:50:00,167.53,167.56,167.47,167.52,119500.0,136.696,136.7205,136.647,136.6878,119500.0
2014-01-06 15:00:00,167.51,167.51,167.34,167.39,20800.0,136.6797,136.6797,136.541,136.5818,20800.0
2014-01-06 15:10:00,167.39,167.52,167.37,167.47,27700.0,136.5818,136.6878,136.5654,136.647,27700.0
2014-01-06 15:20:00,167.49,167.5,167.42,167.48,16600.0,136.6634,136.6715,136.6062,136.6552,16600.0
2014-01-06 15:30:00,167.46,167.49,167.2,167.27,15100.0,136.6389,136.6634,136.4267,136.4838,15100.0
2014-01-06 15:40:00,167.25,167.38,167.2,167.32,15600.0,136.4675,136.5736,136.4267,136.5246,15600.0
2014-01-06 15:50:00,167.32,167.36,167.06,167.08,40700.0,136.5246,136.5573,136.3125,136.3288,40700.0
2014-01-07 09:30:00,167.73,167.91,167.63,167.89,34100.0,136.8592,137.0061,136.7776,136.9897,34100.0
2014-01-07 09:40:00,167.9,167.98,167.84,167.91,5500.0,136.9979,137.0632,136.9489,137.0061,5500.0
2014-01-07 09:50:00,167.94,168.13,167.94,168.13,9500.0,137.0305,137.1856,137.0305,137.1856,9500.0
2014-01-07 10:00:00,168.14,168.18,168.09,168.11,17200.0,137.1937,137.2264,137.1529,137.1692,17200.0
2014-01-07 10:10:00,168.13,168.16,168.06,168.11,6800.0,137.1856,137.21,137.1284,137.1692,6800.0
2014-01-07 10:20:00,168.12,168.25,168.12,168.16,5200.0,137.1774,137.2835,137.1774,137.21,5200.0
2014-01-07 10:30:00,168.17,168.23,168.14,168.22,54500.0,137.2182,137.2672,137.1937,137.259,54500.0
2014-01-07 10:40:00,168.23,168.37,168.23,168.25,23900.0,137.2672,137.3814,137.2672,137.2835,23900.0
2014-01-07 10:50:00,168.27,168.27,168.2,168.24,10300.0,137.2998,137.2998,137.2427,137.2753,10300.0
2014-01-07 11:00:00,168.24,168.25,168.15,168.17,11100.0,137.2753,137.2835,137.2019,137.2182,11100.0
2014-01-07 11:10:00,168.18,168.22,168.16,168.22,7900.0,137.2264,137.259,137.21,137.259,7900.0
2014-01-07 11:20:00,168.2,168.23,168.07,168.11,13200.0,137.2427,137.2672,137.1366,137.1692,13200.0
2014-01-07 11:30:00,168.09,168.18,168.09,168.13,6900.0,137.1529,137.2264,137.1529,137.1856,6900.0
2014-01-07 11:40:00,168.13,168.13,168.02,168.07,6900.0,137.1856,137.1856,137.0958,137.1366,6900.0
2014-01-07 11:50:00,168.06,168.08,167.99,168.03,11200.0,137.1284,137.1448,137.0713,137.104,11200.0
2014-01-07 12:00:00,168.03,168.06,168.0,168.0,5600.0,137.104,137.1284,137.0795,137.0795,5600.0
2014-01-07 12:10:00,167.99,168.02,167.97,168.02,4700.0,137.0713,137.0958,137.055,137.0958,4700.0
2014-01-07 12:20:00,168.02,168.05,168.0,168.03,8100.0,137.0958,137.1203,137.0795,137.104,8100.0
2014-01-07 12:30:00,168.07,168.15,168.06,168.1,7400.0,137.1366,137.2019,137.1284,137.1611,7400.0
2014-01-07 12:40:00,168.08,168.14,168.06,168.12,6200.0,137.1448,137.1937,137.1284,137.1774,6200.0
2014-01-07 12:50:00,168.13,168.22,168.12,168.18,145600.0,137.1856,137.259,137.1774,137.2264,145600.0
2014-01-07 13:00:00,168.19,168.22,168.14,168.19,82100.0,137.2345,137.259,137.1937,137.2345,82100.0
2014-01-07 13:10:00,168.17,168.19,168.14,168.16,6100.0,137.2182,137.2345,137.1937,137.21,6100.0
2014-01-07 13:20:00,168.14,168.19,168.14,168.16,5000.0,137.1937,137.2345,137.1937,137.21,5000.0
2014-01-07 13:30:00,168.15,168.23,168.14,168.23,5700.0,137.2019,137.2672,137.1937,137.2672,5700.0
2014-01-07 13:40:00,168.21,168.24,168.18,168.18,1500.0,137.2508,137.2753,137.2264,137.2264,1500.0
2014-01-07 13:50:00,168.17,168.17,167.97,167.98,9600.0,137.2182,137.2182,137.055,137.0632,9600.0
2014-01-07 14:00:00,167.98,167.98,167.79,167.81,22800.0,137.0632,137.0632,136.9081,136.9245,22800.0
2014-01-07 14:10:00,167.83,167.87,167.82,167.84,15200.0,136.9408,136.9734,136.9326,136.9489,15200.0
2014-01-07 14:20:00,167.82,168.02,167.82,168.02,17900.0,136.9326,137.0958,136.9326,137.0958,17900.0
2014-01-07 14:30:00,168.02,168.13,168.01,168.1,26500.0,137.0958,137.1856,137.0877,137.1611,26500.0
2014-01-07 14:40:00,168.1,168.14,168.06,168.09,8000.0,137.1611,137.1937,137.1284,137.1529,8000.0
2014-01-07 14:50:00,168.08,168.1,168.06,168.1,5000.0,137.1448,137.1611,137.1284,137.1611,5000.0
2014-01-07 15:00:00,168.11,168.21,168.11,168.18,13800.0,137.1692,137.2508,137.1692,137.2264,13800.0
2014-01-07 15:10:00,168.2,168.24,168.14,168.24,16200.0,137.2427,137.2753,137.1937,137.2753,16200.0
2014-01-07 15:20:00,168.22,168.23,168.16,168.21,11700.0,137.259,137.2672,137.21,137.2508,11700.0
2014-01-07 15:30:00,168.2,168.31,168.1,168.16,31400.0,137.2427,137.3324,137.1611,137.21,31400.0
2014-01-07 15:40:00,168.16,168.31,168.16,168.24,36200.0,137.21,137.3324,137.21,137.2753,36200.0
2014-01-07 15:50:00,168.25,168.32,168.07,168.07,57000.0,137.2835,137.3406,137.1366,137.1366,57000.0
2014-01-08 09:30:00,168.07,168.15,167.83,168.15,57600.0,137.1366,137.2019,136.9408,137.2019,57600.0
2014-01-08 09:40:00,168.15,168.17,167.66,167.77,48300.0,137.2019,137.2182,136.8021,136.8918,48300.0
2014-01-08 09:50:00,167.75,167.88,167.55,167.88,38500.0,136.8755,136.9816,136.7123,136.9816,38500.0
2014-01-08 10:00:00,167.87,168.09,167.77,168.02,58400.0,136.9734,137.1529,136.8918,137.0958,58400.0
2014-01-08 10:10:00,168.03,168.13,167.91,168.13,70300.0,137.104,137.1856,137.0061,137.1856,70300.0
2014-01-08 10:20:00,168.14,168.33,168.14,168.27,75100.0,137.1937,137.3488,137.1937,137.2998,75100.0
2014-01-08 10:30:00,168.27,168.4,168.24,168.28,53100.0,137.2998,137.4059,137.2753,137.308,53100.0
2014-01-08 10:40:00,168.3,168.32,168.15,168.22,51800.0,137.3243,137.3406,137.2019,137.259,51800.0
2014-01-08 10:50:00,168.24,168.32,168.16,168.2,42800.0,137.2753,137.3406,137.21,137.2427,42800.0
2014-01-08 11:00:00,168.2,168.24,168.0,168.04,182600.0,137.2427,137.2753,137.0795,137.1121,182600.0
2014-01-08 11:10:00,168.05,168.1,168.01,168.06,26100.0,137.1203,137.1611,137.0877,137.1284,26100.0
2014-01-08 11:20:00,168.06,168.13,168.02,168.07,31000.0,137.1284,137.1856,137.0958,137.1366,31000.0
2014-01-08 11:30:00,168.07,168.23,168.07,168.18,38900.0,137.1366,137.2672,137.1366,137.2264,38900.0
2014-01-08 11:40:00,168.19,168.31,168.19,168.26,64400.0,137.2345,137.3324,137.2345,137.2916,64400.0
2014-01-08 11:50:00,168.26,168.35,168.25,168.3,60200.0,137.2916,137.3651,137.2835,137.3243,60200.0
2014-01-08 12:00:00,168.3,168.34,168.21,168.23,21400.0,137.3243,137.3569,137.2508,137.2672,21400.0
2014-01-08 12:10:00,168.22,168.23,168.19,168.21,24900.0,137.259,137.2672,137.2345,137.2508,24900.0
2014-01-08 12:20:00,168.21,168.21,168.15,168.15,22800.0,137.2508,137.2508,137.2019,137.2019,22800.0
2014-01-08 12:30:00,168.15,168.19,168.05,168.05,29400.0,137.2019,137.2345,137.1203,137.1203,29400.0
2014-01-08 12:40:00,168.04,168.11,168.04,168.09,36000.0,137.1121,137.1692,137.1121,137.1529,36000.0
2014-01-08 12:50:00,168.09,168.12,168.03,168.09,48000.0,137.1529,137.1774,137.104,137.1529,48000.0
2014-01-08 13:00:00,168.09,168.2,168.04,168.18,450800.0,137.1529,137.2427,137.1121,137.2264,450800.0
2014-01-08 13:10:00,168.19,168.24,167.98,168.02,133500.0,137.2345,137.2753,137.0632,137.0958,133500.0
2014-01-08 13:20:00,168.02,168.11,167.96,168.1,32300.0,137.0958,137.1692,137.0469,137.1611,32300.0
2014-01-08 13:30:00,168.09,168.18,168.08,168.11,48700.0,137.1529,137.2264,137.1448,137.1692,48700.0
2014-01-08 13:40:00,168.1,168.2,168.05,168.1,44700.0,137.1611,137.2427,137.1203,137.1611,44700.0
2014-01-08 13:50:00,168.11,168.24,168.09,168.17,27000.0,137.1692,137.2753,137.1529,137.2182,27000.0
2014-01-08 14:00:00,168.16,168.3,167.89,167.91,259500.0,137.21,137.3243,136.9897,137.0061,259500.0
2014-01-08 14:10:00,167.91,168.19,167.88,168.11,64600.0,137.0061,137.2345,136.9816,137.1692,64600.0
2014-01-08 14:20:00,168.12,168.25,168.01,168.04,53400.0,137.1774,137.2835,137.0877,137.1121,53400.0
2014-01-08 14:30:00,168.03,168.17,167.97,168.0,57500.0,137.104,137.2182,137.055,137.0795,57500.0
2014-01-08 14:40:00,168.01,168.09,167.96,167.96,49000.0,137.0877,137.1529,137.0469,137.0469,49000.0
2014-01-08 14:50:00,167.96,168.08,167.9,168.0,48200.0,137.0469,137.1448,136.9979,137.0795,48200.0
2014-01-08 15:00:00,168.0,168.07,167.87,167.95,103700.0,137.0795,137.1366,136.9734,137.0387,103700.0
2014-01-08 15:10:00,167.94,167.98,167.78,167.79,78300.0,137.0305,137.0632,136.9,136.9081,78300.0
2014-01-08 15:20:00,167.79,167.79,167.63,167.65,75700.0,136.9081,136.9081,136.7776,136.7939,75700.0
2014-01-08 15:30:00,167.66,167.91,167.63,167.9,72200.0,136.8021,137.0061,136.7776,136.9979,72200.0
2014-01-08 15:40:00,167.89,168.14,167.8,168.14,103500.0,136.9897,137.1937,136.9163,137.1937,103500.0
2014-01-08 15:50:00,168.15,168.19,168.05,168.13,150900.0,137.2019,137.2345,137.1203,137.1856,150900.0
2014-01-09 09:30:00,168.67,168.68,168.5,168.53,30800.0,137.6262,137.6343,137.4875,137.5119,30800.0
2014-01-09 09:40:00,168.54,168.56,168.38,168.5,14200.0,137.5201,137.5364,137.3896,137.4875,14200.0
2014-01-09 09:50:00,168.46,168.59,168.39,168.57,15000.0,137.4548,137.5609,137.3977,137.5446,15000.0
2014-01-09 10:00:00,168.63,168.66,168.3,168.34,26700.0,137.5935,137.618,137.3243,137.3569,26700.0
2014-01-09 10:10:00,168.35,168.35,168.15,168.28,19400.0,137.3651,137.3651,137.2019,137.308,19400.0
2014-01-09 10:20:00,168.29,168.29,168.14,168.18,28100.0,137.3161,137.3161,137.1937,137.2264,28100.0
2014-01-09 10:30:00,168.2,168.26,168.11,168.2,21500.0,137.2427,137.2916,137.1692,137.2427,21500.0
2014-01-09 10:40:00,168.19,168.23,167.76,167.82,31800.0,137.2345,137.2672,136.8837,136.9326,31800.0
2014-01-09 10:50:00,167.81,167.82,167.61,167.77,48600.0,136.9245,136.9326,136.7613,136.8918,48600.0
2014-01-09 11:00:00,167.76,167.76,167.5,167.52,27800.0,136.8837,136.8837,136.6715,136.6878,27800.0
2014-01-09 11:10:00,167.5,167.68,167.49,167.68,44300.0,136.6715,136.8184,136.6634,136.8184,44300.0
2014-01-09 11:20:00,167.67,167.75,167.65,167.72,17900.0,136.8102,136.8755,136.7939,136.851,17900.0
2014-01-09 11:30:00,167.71,167.84,167.65,167.83,18500.0,136.8429,136.9489,136.7939,136.9408,18500.0
2014-01-09 11:40:00,167.84,167.85,167.76,167.83,17000.0,136.9489,136.9571,136.8837,136.9408,17000.0
2014-01-09 11:50:00,167.83,167.83,167.75,167.82,7700.0,136.9408,136.9408,136.8755,136.9326,7700.0
2014-01-09 12:00:00,167.82,167.9,167.79,167.84,54200.0,136.9326,136.9979,136.9081,136.9489,54200.0
2014-01-09 12:10:00,167.84,167.86,167.82,167.85,9700.0,136.9489,136.9653,136.9326,136.9571,9700.0
2014-01-09 12:20:00,167.84,167.95,167.82,167.92,25300.0,136.9489,137.0387,136.9326,137.0142,25300.0
2014-01-09 12:30:00,167.94,168.16,167.94,168.12,23600.0,137.0305,137.21,137.0305,137.1774,23600.0
2014-01-09 12:40:00,168.12,168.14,168.05,168.07,17900.0,137.1774,137.1937,137.1203,137.1366,17900.0
2014-01-09 12:50:00,168.09,168.19,168.07,168.19,21300.0,137.1529,137.2345,137.1366,137.2345,21300.0
2014-01-09 13:00:00,168.18,168.22,168.09,168.1,73400.0,137.2264,137.259,137.1529,137.1611,73400.0
2014-01-09 13:10:00,168.1,168.11,168.03,168.07,18300.0,137.1611,137.1692,137.104,137.1366,18300.0
2014-01-09 13:20:00,168.08,168.17,168.03,168.12,20100.0,137.1448,137.2182,137.104,137.1774,20100.0
2014-01-09 13:30:00,168.12,168.18,167.97,168.02,31000.0,137.1774,137.2264,137.055,137.0958,31000.0
2014-01-09 13:40:00,168.04,168.07,167.96,167.97,9700.0,137.1121,137.1366,137.0469,137.055,9700.0
2014-01-09 13:50:00,167.97,168.0,167.89,167.9,6100.0,137.055,137.0795,136.9897,136.9979,6100.0
2014-01-09 14:00:00,167.9,167.9,167.66,167.74,18400.0,136.9979,136.9979,136.8021,136.8673,18400.0
2014-01-09 14:10:00,167.74,167.84,167.73,167.83,6100.0,136.8673,136.9489,136.8592,136.9408,6100.0
2014-01-09 14:20:00,167.82,167.92,167.79,167.88,15500.0,136.9326,137.0142,136.9081,136.9816,15500.0
2014-01-09 14:30:00,167.88,167.88,167.78,167.81,10500.0,136.9816,136.9816,136.9,136.9245,10500.0
2014-01-09 14:40:00,167.81,168.08,167.81,168.07,28200.0,136.9245,137.1448,136.9245,137.1366,28200.0
2014-01-09 14:50:00,168.06,168.16,168.03,168.04,59600.0,137.1284,137.21,137.104,137.1121,59600.0
2014-01-09 15:00:00,168.05,168.15,168.01,168.09,25100.0,137.1203,137.2019,137.0877,137.1529,25100.0
2014-01-09 15:10:00,168.09,168.32,168.07,168.24,50600.0,137.1529,137.3406,137.1366,137.2753,50600.0
2014-01-09 15:20:00,168.24,168.33,168.24,168.29,20200.0,137.2753,137.3488,137.2753,137.3161,20200.0
2014-01-09 15:30:00,168.29,168.32,168.1,168.2,25900.0,137.3161,137.3406,137.1611,137.2427,25900.0
2014-01-09 15:40:00,168.2,168.29,168.2,168.29,34900.0,137.2427,137.3161,137.2427,137.3161,34900.0
2014-01-09 15:50:00,168.28,168.36,168.19,168.25,53900.0,137.308,137.3732,137.2345,137.2835,53900.0
2014-01-10 09:30:00,168.56,168.75,168.36,168.55,42300.0,137.5364,137.6915,137.3732,137.5283,42300.0
2014-01-10 09:40:00,168.55,168.6,168.32,168.38,13300.0,137.5283,137.5691,137.3406,137.3896,13300.0
2014-01-10 09:50:00,168.45,168.54,168.28,168.29,44000.0,137.4467,137.5201,137.308,137.3161,44000.0
2014-01-10 10:00:00,168.27,168.27,167.77,167.95,42500.0,137.2998,137.2998,136.8918,137.0387,42500.0
2014-01-10 10:10:00,167.97,168.1,167.82,168.08,34200.0,137.055,137.1611,136.9326,137.1448,34200.0
2014-01-10 10:20:00,168.09,168.19,168.06,168.1,34600.0,137.1529,137.2345,137.1284,137.1611,34600.0
2014-01-10 10:30:00,168.13,168.15,167.87,167.93,16600.0,137.1856,137.2019,136.9734,137.0224,16600.0
2014-01-10 10:40:00,167.9,168.09,167.88,168.05,15800.0,136.9979,137.1529,136.9816,137.1203,15800.0
2014-01-10 10:50:00,168.09,168.16,168.02,168.1,40700.0,137.1529,137.21,137.0958,137.1611,40700.0
2014-01-10 11:00:00,168.11,168.15,167.96,168.04,39400.0,137.1692,137.2019,137.0469,137.1121,39400.0
2014-01-10 11:10:00,168.03,168.11,167.91,167.94,25200.0,137.104,137.1692,137.0061,137.0305,25200.0
2014-01-10 11:20:00,167.9,167.91,167.76,167.86,17600.0,136.9979,137.0061,136.8837,136.9653,17600.0
2014-01-10 11:30:00,167.86,167.86,167.66,167.84,25800.0,136.9653,136.9653,136.8021,136.9489,25800.0
2014-01-10 11:40:00,167.83,167.88,167.74,167.86,20000.0,136.9408,136.9816,136.8673,136.9653,20000.0
2014-01-10 11:50:00,167.85,167.85,167.72,167.83,13200.0,136.9571,136.9571,136.851,136.9408,13200.0
2014-01-10 12:00:00,167.82,167.9,167.74,167.9,11600.0,136.9326,136.9979,136.8673,136.9979,11600.0
2014-01-10 12:10:00,167.91,168.1,167.86,168.03,56400.0,137.0061,137.1611,136.9653,137.104,56400.0
2014-01-10 12:20:00,168.01,168.08,168.01,168.02,9100.0,137.0877,137.1448,137.0877,137.0958,9100.0
2014-01-10 12:30:00,168.03,168.1,168.01,168.07,5400.0,137.104,137.1611,137.0877,137.1366,5400.0
2014-01-10 12:40:00,168.08,168.33,168.07,168.25,79300.0,137.1448,137.3488,137.1366,137.2835,79300.0
2014-01-10 12:50:00,168.25,168.27,168.07,168.08,11200.0,137.2835,137.2998,137.1366,137.1448,11200.0
2014-01-10 13:00:00,168.08,168.15,168.02,168.14,12500.0,137.1448,137.2019,137.0958,137.1937,12500.0
2014-01-10 13:10:00,168.17,168.19,168.11,168.15,8500.0,137.2182,137.2345,137.1692,137.2019,8500.0
2014-01-10 13:20:00,168.2,168.24,168.16,168.2,8900.0,137.2427,137.2753,137.21,137.2427,8900.0
2014-01-10 13:30:00,168.22,168.22,168.15,168.19,9800.0,137.259,137.259,137.2019,137.2345,9800.0
2014-01-10 13:40:00,168.21,168.29,168.21,168.25,10900.0,137.2508,137.3161,137.2508,137.2835,10900.0
2014-01-10 13:50:00,168.27,168.31,168.04,168.04,19000.0,137.2998,137.3324,137.1121,137.1121,19000.0
2014-01-10 14:00:00,168.08,168.19,168.06,168.19,11500.0,137.1448,137.2345,137.1284,137.2345,11500.0
2014-01-10 14:10:00,168.2,168.2,168.14,168.17,5800.0,137.2427,137.2427,137.1937,137.2182,5800.0
2014-01-10 14:20:00,168.21,168.23,168.12,168.12,10000.0,137.2508,137.2672,137.1774,137.1774,10000.0
2014-01-10 14:30:00,168.12,168.24,168.12,168.19,9800.0,137.1774,137.2753,137.1774,137.2345,9800.0
2014-01-10 14:40:00,168.21,168.27,168.15,168.16,12900.0,137.2508,137.2998,137.2019,137.21,12900.0
2014-01-10 14:50:00,168.15,168.2,168.12,168.16,12000.0,137.2019,137.2427,137.1774,137.21,12000.0
2014-01-10 15:00:00,168.19,168.44,168.17,168.39,36500.0,137.2345,137.4385,137.2182,137.3977,36500.0
2014-01-10 15:10:00,168.39,168.53,168.38,168.48,28000.0,137.3977,137.5119,137.3896,137.4711,28000.0
2014-01-10 15:20:00,168.49,168.52,168.45,168.49,21300.0,137.4793,137.5038,137.4467,137.4793,21300.0
2014-01-10 15:30:00,168.55,168.63,168.54,168.57,31000.0,137.5283,137.5935,137.5201,137.5446,31000.0
2014-01-10 15:40:00,168.57,168.64,168.45,168.45,30300.0,137.5446,137.6017,137.4467,137.4467,30300.0
2014-01-10 15:50:00,168.46,168.64,168.46,168.64,43100.0,137.4548,137.6017,137.4548,137.6017,43100.0
2014-01-13 09:30:00,168.27,168.55,168.25,168.46,46900.0,137.2998,137.5283,137.2835,137.4548,46900.0
2014-01-13 09:40:00,168.45,168.48,168.35,168.48,6300.0,137.4467,137.4711,137.3651,137.4711,6300.0
2014-01-13 09:50:00,168.46,168.48,168.35,168.35,8500.0,137.4548,137.4711,137.3651,137.3651,8500.0
2014-01-13 10:00:00,168.39,168.65,168.39,168.6,13100.0,137.3977,137.6099,137.3977,137.5691,13100.0
2014-01-13 10:10:00,168.59,168.66,168.5,168.55,10000.0,137.5609,137.618,137.4875,137.5283,10000.0
2014-01-13 10:20:00,168.55,168.71,168.52,168.69,14200.0,137.5283,137.6588,137.5038,137.6425,14200.0
2014-01-13 10:30:00,168.7,168.74,168.65,168.67,28700.0,137.6507,137.6833,137.6099,137.6262,28700.0
2014-01-13 10:40:00,168.65,168.67,168.63,168.66,7000.0,137.6099,137.6262,137.5935,137.618,7000.0
2014-01-13 10:50:00,168.66,168.67,168.59,168.6,5700.0,137.618,137.6262,137.5609,137.5691,5700.0
2014-01-13 11:00:00,168.59,168.59,168.4,168.42,24800.0,137.5609,137.5609,137.4059,137.4222,24800.0
2014-01-13 11:10:00,168.41,168.53,168.41,168.45,15800.0,137.414,137.5119,137.414,137.4467,15800.0
2014-01-13 11:20:00,168.43,168.45,168.39,168.45,22400.0,137.4303,137.4467,137.3977,137.4467,22400.0
2014-01-13 11:30:00,168.47,168.51,168.42,168.51,7500.0,137.463,137.4956,137.4222,137.4956,7500.0
2014-01-13 11:40:00,168.52,168.57,168.49,168.53,142100.0,137.5038,137.5446,137.4793,137.5119,142100.0
2014-01-13 11:50:00,168.53,168.53,168.48,168.5,160200.0,137.5119,137.5119,137.4711,137.4875,160200.0
2014-01-13 12:00:00,168.5,168.52,168.29,168.33,34500.0,137.4875,137.5038,137.3161,137.3488,34500.0
2014-01-13 12:10:00,168.33,168.39,168.3,168.35,29400.0,137.3488,137.3977,137.3243,137.3651,29400.0
2014-01-13 12:20:00,168.35,168.38,168.05,168.06,32600.0,137.3651,137.3896,137.1203,137.1284,32600.0
2014-01-13 12:30:00,168.06,168.06,167.88,167.91,35100.0,137.1284,137.1284,136.9816,137.0061,35100.0
2014-01-13 12:40:00,167.94,167.97,167.85,167.86,26600.0,137.0305,137.055,136.9571,136.9653,26600.0
2014-01-13 12:50:00,167.87,167.88,167.63,167.64,45000.0,136.9734,136.9816,136.7776,136.7857,45000.0
2014-01-13 13:00:00,167.63,167.68,167.45,167.64,34800.0,136.7776,136.8184,136.6307,136.7857,34800.0
2014-01-13 13:10:00,167.64,167.66,167.32,167.39,13400.0,136.7857,136.8021,136.5246,136.5818,13400.0
2014-01-13 13:20:00,167.46,167.62,167.46,167.57,15500.0,136.6389,136.7694,136.6389,136.7286,15500.0
2014-01-13 13:30:00,167.56,167.56,167.39,167.5,8700.0,136.7205,136.7205,136.5818,136.6715,8700.0
2014-01-13 13:40:00,167.48,167.48,167.28,167.36,26500.0,136.6552,136.6552,136.492,136.5573,26500.0
2014-01-13 13:50:00,167.35,167.48,167.31,167.47,16500.0,136.5491,136.6552,136.5165,136.647,16500.0
2014-01-13 14:00:00,167.47,167.5,167.33,167.4,26100.0,136.647,136.6715,136.5328,136.5899,26100.0
2014-01-13 14:10:00,167.42,167.45,167.19,167.19,20400.0,136.6062,136.6307,136.4186,136.4186,20400.0
2014-01-13 14:20:00,167.23,167.3,167.04,167.13,23800.0,136.4512,136.5083,136.2962,136.3696,23800.0
2014-01-13 14:30:00,167.1,167.15,166.96,167.05,35300.0,136.3451,136.3859,136.2309,136.3043,35300.0
2014-01-13 14:40:00,167.04,167.1,166.84,166.92,31200.0,136.2962,136.3451,136.133,136.1983,31200.0
2014-01-13 14:50:00,166.88,166.92,166.71,166.81,44500.0,136.1656,136.1983,136.0269,136.1085,44500.0
2014-01-13 15:00:00,166.82,166.82,166.33,166.47,53100.0,136.1167,136.1167,135.7169,135.8311,53100.0
2014-01-13 15:10:00,166.47,166.56,166.4,166.56,25000.0,135.8311,135.9045,135.774,135.9045,25000.0
2014-01-13 15:20:00,166.54,166.56,166.35,166.5,46400.0,135.8882,135.9045,135.7332,135.8556,46400.0
2014-01-13 15:30:00,166.49,166.49,166.22,166.33,29600.0,135.8474,135.8474,135.6271,135.7169,29600.0
2014-01-13 15:40:00,166.34,166.43,166.15,166.39,46300.0,135.725,135.7985,135.57,135.7658,46300.0
2014-01-13 15:50:00,166.36,166.52,166.36,166.47,35700.0,135.7413,135.8719,135.7413,135.8311,35700.0
2014-01-14 09:30:00,167.03,167.25,166.99,167.03,37000.0,136.288,136.4675,136.2554,136.288,37000.0
2014-01-14 09:40:00,167.01,167.01,166.76,166.8,23800.0,136.2717,136.2717,136.0677,136.1004,23800.0
2014-01-14 09:50:00,166.83,166.96,166.71,166.9,29600.0,136.1248,136.2309,136.0269,136.1819,29600.0
2014-01-14 10:00:00,166.9,167.27,166.9,167.22,12600.0,136.1819,136.4838,136.1819,136.4431,12600.0
2014-01-14 10:10:00,167.22,167.26,167.17,167.26,4900.0,136.4431,136.4757,136.4023,136.4757,4900.0
2014-01-14 10:20:00,167.3,167.32,167.15,167.2,9400.0,136.5083,136.5246,136.3859,136.4267,9400.0
2014-01-14 10:30:00,167.22,167.3,167.18,167.18,9200.0,136.4431,136.5083,136.4104,136.4104,9200.0
2014-01-14 10:40:00,167.28,167.4,167.28,167.35,6600.0,136.492,136.5899,136.492,136.5491,6600.0
2014-01-14 10:50:00,167.32,167.58,167.3,167.53,11000.0,136.5246,136.7368,136.5083,136.696,11000.0
2014-01-14 11:00:00,167.58,167.6,167.49,167.49,7500.0,136.7368,136.7531,136.6634,136.6634,7500.0
2014-01-14 11:10:00,167.49,167.85,167.49,167.83,12200.0,136.6634,136.9571,136.6634,136.9408,12200.0
2014-01-14 11:20:00,167.86,167.88,167.7,167.74,17600.0,136.9653,136.9816,136.8347,136.8673,17600.0
2014-01-14 11:30:00,167.75,167.8,167.67,167.71,4700.0,136.8755,136.9163,136.8102,136.8429,4700.0
2014-01-14 11:40:00,167.74,167.75,167.69,167.74,73500.0,136.8673,136.8755,136.8265,136.8673,73500.0
2014-01-14 11:50:00,167.72,167.77,167.68,167.77,5400.0,136.851,136.8918,136.8184,136.8918,5400.0
2014-01-14 12:00:00,167.78,167.81,167.74,167.75,6100.0,136.9,136.9245,136.8673,136.8755,6100.0
2014-01-14 12:10:00,167.81,167.93,167.78,167.93,7400.0,136.9245,137.0224,136.9,137.0224,7400.0
2014-01-14 12:20:00,167.91,168.1,167.89,168.02,125200.0,137.0061,137.1611,136.9897,137.0958,125200.0
2014-01-14 12:30:00,168.04,168.07,167.93,168.05,21100.0,137.1121,137.1366,137.0224,137.1203,21100.0
2014-01-14 12:40:00,168.05,168.18,168.05,168.05,22500.0,137.1203,137.2264,137.1203,137.1203,22500.0
2014-01-14 12:50:00,168.05,168.05,167.96,167.96,12400.0,137.1203,137.1203,137.0469,137.0469,12400.0
2014-01-14 13:00:00,167.97,168.02,167.89,167.94,16700.0,137.055,137.0958,136.9897,137.0305,16700.0
2014-01-14 13:10:00,167.96,168.12,167.92,168.05,11300.0,137.0469,137.1774,137.0142,137.1203,11300.0
2014-01-14 13:20:00,168.05,168.05,167.97,167.98,10500.0,137.1203,137.1203,137.055,137.0632,10500.0
2014-01-14 13:30:00,167.97,168.18,167.95,168.16,16300.0,137.055,137.2264,137.0387,137.21,16300.0
2014-01-14 13:40:00,168.14,168.18,167.92,167.94,12500.0,137.1937,137.2264,137.0142,137.0305,12500.0
2014-01-14 13:50:00,167.95,168.01,167.94,167.99,6700.0,137.0387,137.0877,137.0305,137.0713,6700.0
2014-01-14 14:00:00,168.0,168.01,167.89,167.94,45500.0,137.0795,137.0877,136.9897,137.0305,45500.0
2014-01-14 14:10:00,167.92,167.97,167.86,167.88,17600.0,137.0142,137.055,136.9653,136.9816,17600.0
2014-01-14 14:20:00,167.92,168.06,167.92,168.06,2900.0,137.0142,137.1284,137.0142,137.1284,2900.0
2014-01-14 14:30:00,168.09,168.14,168.07,168.14,6300.0,137.1529,137.1937,137.1366,137.1937,6300.0
2014-01-14 14:40:00,168.14,168.19,168.03,168.18,8400.0,137.1937,137.2345,137.104,137.2264,8400.0
2014-01-14 14:50:00,168.16,168.23,168.05,168.06,10000.0,137.21,137.2672,137.1203,137.1284,10000.0
2014-01-14 15:00:00,168.1,168.13,168.05,168.13,6500.0,137.1611,137.1856,137.1203,137.1856,6500.0
2014-01-14 15:10:00,168.13,168.28,168.13,168.27,9800.0,137.1856,137.308,137.1856,137.2998,9800.0
2014-01-14 15:20:00,168.26,168.35,168.25,168.32,7700.0,137.2916,137.3651,137.2835,137.3406,7700.0
2014-01-14 15:30:00,168.33,168.36,168.25,168.28,8400.0,137.3488,137.3732,137.2835,137.308,8400.0
2014-01-14 15:40:00,168.28,168.3,168.11,168.19,29400.0,137.308,137.3243,137.1692,137.2345,29400.0
2014-01-14 15:50:00,168.19,168.29,168.14,168.27,68400.0,137.2345,137.3161,137.1937,137.2998,68400.0
2014-01-15 09:30:00,168.63,168.86,168.59,168.8,30500.0,137.5935,137.7812,137.5609,137.7323,30500.0
2014-01-15 09:40:00,168.84,168.87,168.67,168.82,8100.0,137.7649,137.7894,137.6262,137.7486,8100.0
2014-01-15 09:50:00,168.85,168.86,168.65,168.75,11800.0,137.773,137.7812,137.6099,137.6915,11800.0
2014-01-15 10:00:00,168.82,169.11,168.82,169.08,18400.0,137.7486,137.9852,137.7486,137.9607,18400.0
2014-01-15 10:10:00,169.07,169.18,169.06,169.12,15400.0,137.9526,138.0423,137.9444,137.9934,15400.0
2014-01-15 10:20:00,169.09,169.15,169.05,169.12,6700.0,137.9689,138.0178,137.9362,137.9934,6700.0
2014-01-15 10:30:00,169.14,169.19,169.0,169.0,11300.0,138.0097,138.0505,137.8954,137.8954,11300.0
2014-01-15 10:40:00,168.99,169.02,168.93,169.02,12000.0,137.8873,137.9118,137.8383,137.9118,12000.0
2014-01-15 10:50:00,169.0,169.06,168.97,169.05,8200.0,137.8954,137.9444,137.871,137.9362,8200.0
2014-01-15 11:00:00,169.08,169.43,169.04,169.35,19900.0,137.9607,138.2463,137.9281,138.181,19900.0
2014-01-15 11:10:00,169.36,169.39,169.27,169.29,17200.0,138.1892,138.2137,138.1157,138.1321,17200.0
2014-01-15 11:20:00,169.29,169.29,168.98,169.05,19200.0,138.1321,138.1321,137.8791,137.9362,19200.0
2014-01-15 11:30:00,169.05,169.14,169.05,169.14,8500.0,137.9362,138.0097,137.9362,138.0097,8500.0
2014-01-15 11:40:00,169.13,169.19,169.06,169.17,13600.0,138.0015,138.0505,137.9444,138.0342,13600.0
2014-01-15 11:50:00,169.2,169.2,169.08,169.14,116000.0,138.0586,138.0586,137.9607,138.0097,116000.0
2014-01-15 12:00:00,169.15,169.31,169.15,169.29,80200.0,138.0178,138.1484,138.0178,138.1321,80200.0
2014-01-15 12:10:00,169.28,169.33,169.22,169.27,55800.0,138.1239,138.1647,138.0749,138.1157,55800.0
2014-01-15 12:20:00,169.28,169.31,169.23,169.27,12500.0,138.1239,138.1484,138.0831,138.1157,12500.0
2014-01-15 12:30:00,169.27,169.27,169.17,169.17,116200.0,138.1157,138.1157,138.0342,138.0342,116200.0
2014-01-15 12:40:00,169.16,169.16,169.07,169.15,28800.0,138.026,138.026,137.9526,138.0178,28800.0
2014-01-15 12:50:00,169.18,169.21,169.15,169.21,3700.0,138.0423,138.0668,138.0178,138.0668,3700.0
2014-01-15 13:00:00,169.18,169.25,169.18,169.2,11600.0,138.0423,138.0994,138.0423,138.0586,11600.0
2014-01-15 13:10:00,169.18,169.23,169.17,169.2,2100.0,138.0423,138.0831,138.0342,138.0586,2100.0
2014-01-15 13:20:00,169.2,169.2,169.0,169.05,19000.0,138.0586,138.0586,137.8954,137.9362,19000.0
2014-01-15 13:30:00,169.08,169.14,168.99,169.07,9000.0,137.9607,138.0097,137.8873,137.9526,9000.0
2014-01-15 13:40:00,169.02,169.05,168.96,168.96,9900.0,137.9118,137.9362,137.8628,137.8628,9900.0
2014-01-15 13:50:00,169.0,169.06,168.96,168.99,13900.0,137.8954,137.9444,137.8628,137.8873,13900.0
2014-01-15 14:00:00,169.03,169.08,168.91,169.05,20800.0,137.9199,137.9607,137.822,137.9362,20800.0
2014-01-15 14:10:00,169.01,169.2,168.98,169.18,17900.0,137.9036,138.0586,137.8791,138.0423,17900.0
2014-01-15 14:20:00,169.21,169.26,169.17,169.17,7100.0,138.0668,138.1076,138.0342,138.0342,7100.0
2014-01-15 14:30:00,169.2,169.22,169.12,169.15,9200.0,138.0586,138.0749,137.9934,138.0178,9200.0
2014-01-15 14:40:00,169.15,169.29,169.14,169.28,44100.0,138.0178,138.1321,138.0097,138.1239,44100.0
2014-01-15 14:50:00,169.29,169.32,169.25,169.31,5900.0,138.1321,138.1565,138.0994,138.1484,5900.0
2014-01-15 15:00:00,169.31,169.36,169.29,169.33,2800.0,138.1484,138.1892,138.1321,138.1647,2800.0
2014-01-15 15:10:00,169.34,169.34,169.2,169.2,10300.0,138.1729,138.1729,138.0586,138.0586,10300.0
2014-01-15 15:20:00,169.14,169.17,169.02,169.14,16700.0,138.0097,138.0342,137.9118,138.0097,16700.0
2014-01-15 15:30:00,169.15,169.26,169.11,169.26,7600.0,138.0178,138.1076,137.9852,138.1076,7600.0
2014-01-15 15:40:00,169.25,169.26,169.13,169.15,21300.0,138.0994,138.1076,138.0015,138.0178,21300.0
2014-01-15 15:50:00,169.16,169.23,169.1,169.19,34300.0,138.026,138.0831,137.977,138.0505,34300.0
2014-01-16 09:30:00,168.82,168.94,168.67,168.77,32800.0,137.7486,137.8465,137.6262,137.7078,32800.0
2014-01-16 09:40:00,168.71,168.76,168.63,168.74,15000.0,137.6588,137.6996,137.5935,137.6833,15000.0
2014-01-16 09:50:00,168.74,169.0,168.66,168.86,24200.0,137.6833,137.8954,137.618,137.7812,24200.0
2014-01-16 10:00:00,168.85,168.98,168.81,168.87,9500.0,137.773,137.8791,137.7404,137.7894,9500.0
2014-01-16 10:10:00,168.86,168.86,168.71,168.81,11900.0,137.7812,137.7812,137.6588,137.7404,11900.0
2014-01-16 10:20:00,168.82,168.9,168.8,168.87,12200.0,137.7486,137.8138,137.7323,137.7894,12200.0
2014-01-16 10:30:00,168.86,168.9,168.77,168.79,7800.0,137.7812,137.8138,137.7078,137.7241,7800.0
2014-01-16 10:40:00,168.81,168.82,168.63,168.69,14000.0,137.7404,137.7486,137.5935,137.6425,14000.0
2014-01-16 10:50:00,168.67,168.68,168.48,168.53,171000.0,137.6262,137.6343,137.4711,137.5119,171000.0
2014-01-16 11:00:00,168.54,168.63,168.42,168.61,24200.0,137.5201,137.5935,137.4222,137.5772,24200.0
2014-01-16 11:10:00,168.64,168.72,168.6,168.65,11100.0,137.6017,137.667,137.5691,137.6099,11100.0
2014-01-16 11:20:00,168.67,168.69,168.54,168.67,6700.0,137.6262,137.6425,137.5201,137.6262,6700.0
2014-01-16 11:30:00,168.68,168.73,168.64,168.7,7300.0,137.6343,137.6751,137.6017,137.6507,7300.0
2014-01-16 11:40:00,168.72,168.88,168.68,168.8,12300.0,137.667,137.7975,137.6343,137.7323,12300.0
2014-01-16 11:50:00,168.81,168.87,168.8,168.87,2100.0,137.7404,137.7894,137.7323,137.7894,2100.0
2014-01-16 12:00:00,168.84,168.85,168.73,168.73,23900.0,137.7649,137.773,137.6751,137.6751,23900.0
2014-01-16 12:10:00,168.73,168.74,168.62,168.7,20800.0,137.6751,137.6833,137.5854,137.6507,20800.0
2014-01-16 12:20:00,168.75,168.78,168.67,168.78,4200.0,137.6915,137.7159,137.6262,137.7159,4200.0
2014-01-16 12:30:00,168.77,168.8,168.74,168.75,8500.0,137.7078,137.7323,137.6833,137.6915,8500.0
2014-01-16 12:40:00,168.76,168.85,168.76,168.82,27400.0,137.6996,137.773,137.6996,137.7486,27400.0
2014-01-16 12:50:00,168.81,168.85,168.81,168.81,8700.0,137.7404,137.773,137.7404,137.7404,8700.0
2014-01-16 13:00:00,168.84,168.84,168.73,168.79,2500.0,137.7649,137.7649,137.6751,137.7241,2500.0
2014-01-16 13:10:00,168.81,168.94,168.77,168.92,8900.0,137.7404,137.8465,137.7078,137.8302,8900.0
2014-01-16 13:20:00,168.94,169.0,168.86,168.95,4400.0,137.8465,137.8954,137.7812,137.8546,4400.0
2014-01-16 13:30:00,168.95,168.95,168.86,168.86,1500.0,137.8546,137.8546,137.7812,137.7812,1500.0
2014-01-16 13:40:00,168.83,168.88,168.83,168.83,2000.0,137.7567,137.7975,137.7567,137.7567,2000.0
2014-01-16 13:50:00,168.84,168.9,168.83,168.83,21400.0,137.7649,137.8138,137.7567,137.7567,21400.0
2014-01-16 14:00:00,168.83,168.89,168.83,168.83,6300.0,137.7567,137.8057,137.7567,137.7567,6300.0
2014-01-16 14:10:00,168.84,168.87,168.79,168.79,5500.0,137.7649,137.7894,137.7241,137.7241,5500.0
2014-01-16 14:20:00,168.76,168.8,168.73,168.8,12900.0,137.6996,137.7323,137.6751,137.7323,12900.0
2014-01-16 14:30:00,168.78,168.82,168.74,168.82,10600.0,137.7159,137.7486,137.6833,137.7486,10600.0
2014-01-16 14:40:00,168.84,168.91,168.84,168.9,5800.0,137.7649,137.822,137.7649,137.8138,5800.0
2014-01-16 14:50:00,168.88,168.9,168.85,168.87,6800.0,137.7975,137.8138,137.773,137.7894,6800.0
2014-01-16 15:00:00,168.86,168.89,168.81,168.84,19700.0,137.7812,137.8057,137.7404,137.7649,19700.0
2014-01-16 15:10:00,168.85,168.89,168.79,168.82,22300.0,137.773,137.8057,137.7241,137.7486,22300.0
2014-01-16 15:20:00,168.84,168.86,168.77,168.82,18000.0,137.7649,137.7812,137.7078,137.7486,18000.0
2014-01-16 15:30:00,168.81,168.85,168.78,168.81,27100.0,137.7404,137.773,137.7159,137.7404,27100.0
2014-01-16 15:40:00,168.81,168.83,168.66,168.66,41700.0,137.7404,137.7567,137.618,137.618,41700.0
2014-01-16 15:50:00,168.64,168.97,168.64,168.97,50900.0,137.6017,137.871,137.6017,137.871,50900.0
2014-01-17 09:30:00,168.7,168.79,168.67,168.75,50100.0,137.6507,137.7241,137.6262,137.6915,50100.0
2014-01-17 09:40:00,168.73,168.83,168.42,168.47,21900.0,137.6751,137.7567,137.4222,137.463,21900.0
2014-01-17 09:50:00,168.46,168.59,168.39,168.58,29200.0,137.4548,137.5609,137.3977,137.5527,29200.0
2014-01-17 10:00:00,168.57,168.69,168.49,168.58,9900.0,137.5446,137.6425,137.4793,137.5527,9900.0
2014-01-17 10:10:00,168.58,168.71,168.58,168.71,13900.0,137.5527,137.6588,137.5527,137.6588,13900.0
2014-01-17 10:20:00,168.73,168.75,168.62,168.66,15700.0,137.6751,137.6915,137.5854,137.618,15700.0
2014-01-17 10:30:00,168.63,168.74,168.63,168.7,8900.0,137.5935,137.6833,137.5935,137.6507,8900.0
2014-01-17 10:40:00,168.74,168.75,168.67,168.71,5100.0,137.6833,137.6915,137.6262,137.6588,5100.0
2014-01-17 10:50:00,168.72,168.77,168.69,168.77,9500.0,137.667,137.7078,137.6425,137.7078,9500.0
2014-01-17 11:00:00,168.8,168.91,168.79,168.82,20200.0,137.7323,137.822,137.7241,137.7486,20200.0
2014-01-17 11:10:00,168.81,168.87,168.8,168.87,6000.0,137.7404,137.7894,137.7323,137.7894,6000.0
2014-01-17 11:20:00,168.89,168.89,168.79,168.81,4800.0,137.8057,137.8057,137.7241,137.7404,4800.0
2014-01-17 11:30:00,168.84,168.87,168.74,168.74,8900.0,137.7649,137.7894,137.6833,137.6833,8900.0
2014-01-17 11:40:00,168.75,168.79,168.75,168.78,3000.0,137.6915,137.7241,137.6915,137.7159,3000.0
2014-01-17 11:50:00,168.78,168.83,168.78,168.81,3000.0,137.7159,137.7567,137.7159,137.7404,3000.0
2014-01-17 12:00:00,168.83,168.86,168.8,168.85,12700.0,137.7567,137.7812,137.7323,137.773,12700.0
2014-01-17 12:10:00,168.88,168.98,168.87,168.96,13200.0,137.7975,137.8791,137.7894,137.8628,13200.0
2014-01-17 12:20:00,168.95,168.99,168.92,168.94,8100.0,137.8546,137.8873,137.8302,137.8465,8100.0
2014-01-17 12:30:00,168.95,168.95,168.88,168.91,5200.0,137.8546,137.8546,137.7975,137.822,5200.0
2014-01-17 12:40:00,168.9,168.94,168.89,168.92,5000.0,137.8138,137.8465,137.8057,137.8302,5000.0
2014-01-17 12:50:00,168.93,168.93,168.79,168.8,47300.0,137.8383,137.8383,137.7241,137.7323,47300.0
2014-01-17 13:00:00,168.8,168.85,168.74,168.74,82300.0,137.7323,137.773,137.6833,137.6833,82300.0
2014-01-17 13:10:00,168.76,168.76,168.49,168.63,85700.0,137.6996,137.6996,137.4793,137.5935,85700.0
2014-01-17 13:20:00,168.64,168.65,168.59,168.6,19900.0,137.6017,137.6099,137.5609,137.5691,19900.0
2014-01-17 13:30:00,168.58,168.59,168.54,168.58,5600.0,137.5527,137.5609,137.5201,137.5527,5600.0
2014-01-17 13:40:00,168.57,168.59,168.5,168.57,7900.0,137.5446,137.5609,137.4875,137.5446,7900.0
2014-01-17 13:50:00,168.57,168.67,168.56,168.66,8700.0,137.5446,137.6262,137.5364,137.618,8700.0
2014-01-17 14:00:00,168.67,168.69,168.6,168.68,9900.0,137.6262,137.6425,137.5691,137.6343,9900.0
2014-01-17 14:10:00,168.68,168.72,168.58,168.64,22600.0,137.6343,137.667,137.5527,137.6017,22600.0
2014-01-17 14:20:00,168.64,168.69,168.63,168.64,11300.0,137.6017,137.6425,137.5935,137.6017,11300.0
2014-01-17 14:30:00,168.64,168.64,168.55,168.58,17700.0,137.6017,137.6017,137.5283,137.5527,17700.0
2014-01-17 14:40:00,168.59,168.59,168.5,168.54,20900.0,137.5609,137.5609,137.4875,137.5201,20900.0
2014-01-17 14:50:00,168.54,168.54,168.46,168.5,12800.0,137.5201,137.5201,137.4548,137.4875,12800.0
2014-01-17 15:00:00,168.51,168.59,168.3,168.3,32800.0,137.4956,137.5609,137.3243,137.3243,32800.0
2014-01-17 15:10:00,168.28,168.33,168.21,168.21,23300.0,137.308,137.3488,137.2508,137.2508,23300.0
2014-01-17 15:20:00,168.2,168.26,168.14,168.23,11900.0,137.2427,137.2916,137.1937,137.2672,11900.0
2014-01-17 15:30:00,168.19,168.21,167.97,168.06,53300.0,137.2345,137.2508,137.055,137.1284,53300.0
2014-01-17 15:40:00,168.05,168.28,167.98,168.28,40800.0,137.1203,137.308,137.0632,137.308,40800.0
2014-01-17 15:50:00,168.3,168.34,168.12,168.22,78400.0,137.3243,137.3569,137.1774,137.259,78400.0
2014-01-21 09:30:00,169.22,169.28,169.14,169.17,27700.0,138.0749,138.1239,138.0097,138.0342,27700.0
2014-01-21 09:40:00,169.18,169.26,169.04,169.25,35500.0,138.0423,138.1076,137.9281,138.0994,35500.0
2014-01-21 09:50:00,169.24,169.27,169.06,169.13,34600.0,138.0913,138.1157,137.9444,138.0015,34600.0
2014-01-21 10:00:00,169.11,169.13,169.03,169.03,26200.0,137.9852,138.0015,137.9199,137.9199,26200.0
2014-01-21 10:10:00,169.03,169.04,168.57,168.7,157300.0,137.9199,137.9281,137.5446,137.6507,157300.0
2014-01-21 10:20:00,168.69,168.69,168.52,168.61,33000.0,137.6425,137.6425,137.5038,137.5772,33000.0
2014-01-21 10:30:00,168.56,168.57,168.43,168.54,28100.0,137.5364,137.5446,137.4303,137.5201,28100.0
2014-01-21 10:40:00,168.52,168.62,168.49,168.52,29700.0,137.5038,137.5854,137.4793,137.5038,29700.0
2014-01-21 10:50:00,168.49,168.59,168.45,168.59,60800.0,137.4793,137.5609,137.4467,137.5609,60800.0
2014-01-21 11:00:00,168.61,168.63,168.16,168.16,196000.0,137.5772,137.5935,137.21,137.21,196000.0
2014-01-21 11:10:00,168.1,168.12,167.76,167.94,43900.0,137.1611,137.1774,136.8837,137.0305,43900.0
2014-01-21 11:20:00,167.91,168.01,167.88,167.97,27500.0,137.0061,137.0877,136.9816,137.055,27500.0
2014-01-21 11:30:00,167.98,168.07,167.93,168.05,17000.0,137.0632,137.1366,137.0224,137.1203,17000.0
2014-01-21 11:40:00,168.05,168.09,167.96,168.04,5800.0,137.1203,137.1529,137.0469,137.1121,5800.0
2014-01-21 11:50:00,168.04,168.05,167.85,168.01,24500.0,137.1121,137.1203,136.9571,137.0877,24500.0
2014-01-21 12:00:00,167.99,167.99,167.71,167.8,14700.0,137.0713,137.0713,136.8429,136.9163,14700.0
2014-01-21 12:10:00,167.81,167.98,167.79,167.95,106400.0,136.9245,137.0632,136.9081,137.0387,106400.0
2014-01-21 12:20:00,167.97,168.25,167.96,168.21,114500.0,137.055,137.2835,137.0469,137.2508,114500.0
2014-01-21 12:30:00,168.2,168.23,168.19,168.21,3700.0,137.2427,137.2672,137.2345,137.2508,3700.0
2014-01-21 12:40:00,168.22,168.35,168.22,168.32,11600.0,137.259,137.3651,137.259,137.3406,11600.0
2014-01-21 12:50:00,168.32,168.33,168.3,168.32,2600.0,137.3406,137.3488,137.3243,137.3406,2600.0
2014-01-21 13:00:00,168.34,168.48,168.34,168.45,3000.0,137.3569,137.4711,137.3569,137.4467,3000.0
2014-01-21 13:10:00,168.44,168.48,168.38,168.42,5400.0,137.4385,137.4711,137.3896,137.4222,5400.0
2014-01-21 13:20:00,168.42,168.46,168.39,168.46,2200.0,137.4222,137.4548,137.3977,137.4548,2200.0
2014-01-21 13:30:00,168.45,168.7,168.45,168.67,6400.0,137.4467,137.6507,137.4467,137.6262,6400.0
2014-01-21 13:40:00,168.7,168.74,168.67,168.67,9400.0,137.6507,137.6833,137.6262,137.6262,9400.0
2014-01-21 13:50:00,168.67,168.69,168.62,168.62,3500.0,137.6262,137.6425,137.5854,137.5854,3500.0
2014-01-21 14:00:00,168.66,168.66,168.61,168.61,2600.0,137.618,137.618,137.5772,137.5772,2600.0
2014-01-21 14:10:00,168.6,168.7,168.59,168.59,10400.0,137.5691,137.6507,137.5609,137.5609,10400.0
2014-01-21 14:20:00,168.57,168.61,168.55,168.58,6100.0,137.5446,137.5772,137.5283,137.5527,6100.0
2014-01-21 14:30:00,168.57,168.76,168.57,168.75,10800.0,137.5446,137.6996,137.5446,137.6915,10800.0
2014-01-21 14:40:00,168.75,168.75,168.64,168.65,13300.0,137.6915,137.6915,137.6017,137.6099,13300.0
2014-01-21 14:50:00,168.66,168.66,168.51,168.63,11500.0,137.618,137.618,137.4956,137.5935,11500.0
2014-01-21 15:00:00,168.62,168.68,168.54,168.59,23000.0,137.5854,137.6343,137.5201,137.5609,23000.0
2014-01-21 15:10:00,168.57,168.61,168.51,168.58,14500.0,137.5446,137.5772,137.4956,137.5527,14500.0
2014-01-21 15:20:00,168.58,168.59,168.49,168.53,44900.0,137.5527,137.5609,137.4793,137.5119,44900.0
2014-01-21 15:30:00,168.52,168.65,168.52,168.65,31800.0,137.5038,137.6099,137.5038,137.6099,31800.0
2014-01-21 15:40:00,168.66,168.77,168.64,168.69,28300.0,137.618,137.7078,137.6017,137.6425,28300.0
2014-01-21 15:50:00,168.7,168.76,168.61,168.76,64200.0,137.6507,137.6996,137.5772,137.6996,64200.0
2014-01-22 09:30:00,169.05,169.07,168.9,168.91,22100.0,137.9362,137.9526,137.8138,137.822,22100.0
2014-01-22 09:40:00,168.89,168.9,168.8,168.81,6600.0,137.8057,137.8138,137.7323,137.7404,6600.0
2014-01-22 09:50:00,168.84,168.84,168.68,168.78,7000.0,137.7649,137.7649,137.6343,137.7159,7000.0
2014-01-22 10:00:00,168.8,168.92,168.78,168.87,13000.0,137.7323,137.8302,137.7159,137.7894,13000.0
2014-01-22 10:10:00,168.88,168.88,168.61,168.66,8700.0,137.7975,137.7975,137.5772,137.618,8700.0
2014-01-22 10:20:00,168.66,168.94,168.61,168.94,3900.0,137.618,137.8465,137.5772,137.8465,3900.0
2014-01-22 10:30:00,168.88,168.88,168.78,168.79,7000.0,137.7975,137.7975,137.7159,137.7241,7000.0
2014-01-22 10:40:00,168.79,168.89,168.63,168.65,16400.0,137.7241,137.8057,137.5935,137.6099,16400.0
2014-01-22 10:50:00,168.61,168.64,168.52,168.55,12900.0,137.5772,137.6017,137.5038,137.5283,12900.0
2014-01-22 11:00:00,168.56,168.65,168.49,168.64,18600.0,137.5364,137.6099,137.4793,137.6017,18600.0
2014-01-22 11:10:00,168.62,168.69,168.6,168.62,98500.0,137.5854,137.6425,137.5691,137.5854,98500.0
2014-01-22 11:20:00,168.62,168.69,168.53,168.62,15100.0,137.5854,137.6425,137.5119,137.5854,15100.0
2014-01-22 11:30:00,168.69,168.76,168.57,168.62,24300.0,137.6425,137.6996,137.5446,137.5854,24300.0
2014-01-22 11:40:00,168.6,168.67,168.59,168.61,2600.0,137.5691,137.6262,137.5609,137.5772,2600.0
2014-01-22 11:50:00,168.66,168.71,168.62,168.62,6000.0,137.618,137.6588,137.5854,137.5854,6000.0
2014-01-22 12:00:00,168.64,168.72,168.62,168.72,3200.0,137.6017,137.667,137.5854,137.667,3200.0
2014-01-22 12:10:00,168.8,168.92,168.8,168.91,7100.0,137.7323,137.8302,137.7323,137.822,7100.0
2014-01-22 12:20:00,168.92,168.98,168.87,168.87,99400.0,137.8302,137.8791,137.7894,137.7894,99400.0
2014-01-22 12:30:00,168.9,168.9,168.86,168.89,10600.0,137.8138,137.8138,137.7812,137.8057,10600.0
2014-01-22 12:40:00,168.88,168.89,168.86,168.89,7800.0,137.7975,137.8057,137.7812,137.8057,7800.0
2014-01-22 12:50:00,168.88,168.92,168.88,168.9,12600.0,137.7975,137.8302,137.7975,137.8138,12600.0
2014-01-22 13:00:00,168.9,168.94,168.85,168.9,7300.0,137.8138,137.8465,137.773,137.8138,7300.0
2014-01-22 13:10:00,168.94,169.05,168.94,168.96,8800.0,137.8465,137.9362,137.8465,137.8628,8800.0
2014-01-22 13:20:00,168.97,168.98,168.95,168.97,5000.0,137.871,137.8791,137.8546,137.871,5000.0
2014-01-22 13:30:00,168.97,168.97,168.79,168.8,18100.0,137.871,137.871,137.7241,137.7323,18100.0
2014-01-22 13:40:00,168.8,168.87,168.76,168.76,5700.0,137.7323,137.7894,137.6996,137.6996,5700.0
2014-01-22 13:50:00,168.72,168.79,168.7,168.77,4600.0,137.667,137.7241,137.6507,137.7078,4600.0
2014-01-22 14:00:00,168.82,168.85,168.8,168.85,3000.0,137.7486,137.773,137.7323,137.773,3000.0
2014-01-22 14:10:00,168.82,168.92,168.82,168.89,10400.0,137.7486,137.8302,137.7486,137.8057,10400.0
2014-01-22 14:20:00,168.93,168.96,168.92,168.92,2500.0,137.8383,137.8628,137.8302,137.8302,2500.0
2014-01-22 14:30:00,168.91,168.94,168.87,168.9,15400.0,137.822,137.8465,137.7894,137.8138,15400.0
2014-01-22 14:40:00,168.92,168.95,168.77,168.78,27200.0,137.8302,137.8546,137.7078,137.7159,27200.0
2014-01-22 14:50:00,168.8,168.89,168.79,168.88,13300.0,137.7323,137.8057,137.7241,137.7975,13300.0
2014-01-22 15:00:00,168.89,168.99,168.89,168.96,23300.0,137.8057,137.8873,137.8057,137.8628,23300.0
2014-01-22 15:10:00,168.96,168.99,168.9,168.96,13100.0,137.8628,137.8873,137.8138,137.8628,13100.0
2014-01-22 15:20:00,168.97,169.04,168.96,168.97,9700.0,137.871,137.9281,137.8628,137.871,9700.0
2014-01-22 15:30:00,168.95,169.04,168.93,169.03,20200.0,137.8546,137.9281,137.8383,137.9199,20200.0
2014-01-22 15:40:00,169.04,169.08,168.93,168.99,23700.0,137.9281,137.9607,137.8383,137.8873,23700.0
2014-01-22 15:50:00,168.99,168.99,168.86,168.89,53200.0,137.8873,137.8873,137.7812,137.8057,53200.0
2014-01-23 09:30:00,168.01,168.01,167.48,167.53,44000.0,137.0877,137.0877,136.6552,136.696,44000.0
2014-01-23 09:40:00,167.42,167.8,167.42,167.72,47900.0,136.6062,136.9163,136.6062,136.851,47900.0
2014-01-23 09:50:00,167.71,167.78,167.5,167.5,262600.0,136.8429,136.9,136.6715,136.6715,262600.0
2014-01-23 10:00:00,167.5,167.69,167.29,167.42,40800.0,136.6715,136.8265,136.5002,136.6062,40800.0
2014-01-23 10:10:00,167.39,167.51,167.23,167.47,20700.0,136.5818,136.6797,136.4512,136.647,20700.0
2014-01-23 10:20:00,167.44,167.5,167.34,167.34,13700.0,136.6226,136.6715,136.541,136.541,13700.0
2014-01-23 10:30:00,167.32,167.45,167.16,167.34,50700.0,136.5246,136.6307,136.3941,136.541,50700.0
2014-01-23 10:40:00,167.34,167.42,167.23,167.34,13000.0,136.541,136.6062,136.4512,136.541,13000.0
2014-01-23 10:50:00,167.29,167.29,167.11,167.21,8200.0,136.5002,136.5002,136.3533,136.4349,8200.0
2014-01-23 11:00:00,167.11,167.17,166.98,167.13,19100.0,136.3533,136.4023,136.2472,136.3696,19100.0
2014-01-23 11:10:00,167.13,167.4,167.11,167.4,48100.0,136.3696,136.5899,136.3533,136.5899,48100.0
2014-01-23 11:20:00,167.41,167.42,167.31,167.37,11800.0,136.5981,136.6062,136.5165,136.5654,11800.0
2014-01-23 11:30:00,167.38,167.38,167.25,167.3,14100.0,136.5736,136.5736,136.4675,136.5083,14100.0
2014-01-23 11:40:00,167.29,167.42,167.29,167.3,16400.0,136.5002,136.6062,136.5002,136.5083,16400.0
2014-01-23 11:50:00,167.33,167.4,167.3,167.4,12600.0,136.5328,136.5899,136.5083,136.5899,12600.0
2014-01-23 12:00:00,167.4,167.41,167.23,167.25,7900.0,136.5899,136.5981,136.4512,136.4675,7900.0
2014-01-23 12:10:00,167.23,167.28,167.18,167.25,17400.0,136.4512,136.492,136.4104,136.4675,17400.0
2014-01-23 12:20:00,167.24,167.29,167.03,167.12,56900.0,136.4594,136.5002,136.288,136.3615,56900.0
2014-01-23 12:30:00,167.08,167.19,166.97,167.18,81500.0,136.3288,136.4186,136.2391,136.4104,81500.0
2014-01-23 12:40:00,167.2,167.29,167.2,167.28,11900.0,136.4267,136.5002,136.4267,136.492,11900.0
2014-01-23 12:50:00,167.29,167.29,167.04,167.16,11100.0,136.5002,136.5002,136.2962,136.3941,11100.0
2014-01-23 13:00:00,167.17,167.17,167.0,167.06,20500.0,136.4023,136.4023,136.2635,136.3125,20500.0
2014-01-23 13:10:00,167.09,167.1,166.91,166.99,17900.0,136.337,136.3451,136.1901,136.2554,17900.0
2014-01-23 13:20:00,166.99,167.05,166.93,166.93,7800.0,136.2554,136.3043,136.2064,136.2064,7800.0
2014-01-23 13:30:00,166.95,166.98,166.82,166.85,22800.0,136.2227,136.2472,136.1167,136.1411,22800.0
2014-01-23 13:40:00,166.86,166.91,166.6,166.6,16100.0,136.1493,136.1901,135.9372,135.9372,16100.0
2014-01-23 13:50:00,166.61,166.75,166.59,166.61,18500.0,135.9453,136.0596,135.929,135.9453,18500.0
2014-01-23 14:00:00,166.63,166.79,166.61,166.77,8200.0,135.9616,136.0922,135.9453,136.0759,8200.0
2014-01-23 14:10:00,166.79,166.91,166.75,166.91,10800.0,136.0922,136.1901,136.0596,136.1901,10800.0
2014-01-23 14:20:00,166.89,167.0,166.87,166.87,21500.0,136.1738,136.2635,136.1575,136.1575,21500.0
2014-01-23 14:30:00,166.91,166.92,166.86,166.87,8500.0,136.1901,136.1983,136.1493,136.1575,8500.0
2014-01-23 14:40:00,166.86,166.93,166.83,166.91,23600.0,136.1493,136.2064,136.1248,136.1901,23600.0
2014-01-23 14:50:00,166.92,167.13,166.92,167.12,12800.0,136.1983,136.3696,136.1983,136.3615,12800.0
2014-01-23 15:00:00,167.13,167.16,167.02,167.1,19100.0,136.3696,136.3941,136.2799,136.3451,19100.0
2014-01-23 15:10:00,167.07,167.08,166.99,167.05,14300.0,136.3207,136.3288,136.2554,136.3043,14300.0
2014-01-23 15:20:00,167.05,167.14,167.02,167.12,19600.0,136.3043,136.3778,136.2799,136.3615,19600.0
2014-01-23 15:30:00,167.12,167.4,167.06,167.26,38900.0,136.3615,136.5899,136.3125,136.4757,38900.0
2014-01-23 15:40:00,167.25,167.35,167.17,167.22,35500.0,136.4675,136.5491,136.4023,136.4431,35500.0
2014-01-23 15:50:00,167.21,167.42,167.21,167.4,55300.0,136.4349,136.6062,136.4349,136.5899,55300.0
2014-01-24 09:30:00,166.37,166.42,166.14,166.18,57900.0,135.7495,135.7903,135.5618,135.5945,57900.0
2014-01-24 09:40:00,166.17,166.22,165.82,166.1,61200.0,135.5863,135.6271,135.3007,135.5292,61200.0
2014-01-24 09:50:00,166.08,166.25,165.97,166.17,33400.0,135.5129,135.6516,135.4231,135.5863,33400.0
2014-01-24 10:00:00,166.12,166.33,166.1,166.32,28400.0,135.5455,135.7169,135.5292,135.7087,28400.0
2014-01-24 10:10:00,166.32,166.32,165.8,165.95,50500.0,135.7087,135.7087,135.2844,135.4068,50500.0
2014-01-24 10:20:00,165.93,166.18,165.87,166.04,32800.0,135.3905,135.5945,135.3415,135.4802,32800.0
2014-01-24 10:30:00,165.99,166.0,165.6,165.7,95400.0,135.4394,135.4476,135.1212,135.2028,95400.0
2014-01-24 10:40:00,165.71,165.74,165.25,165.46,120800.0,135.211,135.2354,134.8356,135.007,120800.0
2014-01-24 10:50:00,165.46,165.54,165.37,165.5,37200.0,135.007,135.0723,134.9335,135.0396,37200.0
2014-01-24 11:00:00,165.48,165.64,165.15,165.15,43100.0,135.0233,135.1539,134.754,134.754,43100.0
2014-01-24 11:10:00,165.15,165.28,165.06,165.1,51900.0,134.754,134.8601,134.6806,134.7132,51900.0
2014-01-24 11:20:00,165.05,165.1,164.83,164.86,46700.0,134.6724,134.7132,134.4929,134.5174,46700.0
2014-01-24 11:30:00,164.9,165.12,164.82,165.08,26900.0,134.55,134.7296,134.4848,134.6969,26900.0
2014-01-24 11:40:00,165.12,165.23,165.05,165.17,15100.0,134.7296,134.8193,134.6724,134.7704,15100.0
2014-01-24 11:50:00,165.15,165.46,165.15,165.44,15800.0,134.754,135.007,134.754,134.9907,15800.0
2014-01-24 12:00:00,165.42,165.49,165.1,165.31,39100.0,134.9743,135.0315,134.7132,134.8846,39100.0
2014-01-24 12:10:00,165.28,165.39,165.24,165.26,12300.0,134.8601,134.9499,134.8275,134.8438,12300.0
2014-01-24 12:20:00,165.27,165.34,165.2,165.22,12900.0,134.852,134.9091,134.7948,134.8112,12900.0
2014-01-24 12:30:00,165.25,165.32,165.15,165.26,19000.0,134.8356,134.8927,134.754,134.8438,19000.0
2014-01-24 12:40:00,165.23,165.23,165.0,165.09,19900.0,134.8193,134.8193,134.6316,134.7051,19900.0
2014-01-24 12:50:00,165.07,165.29,165.06,165.24,13200.0,134.6888,134.8683,134.6806,134.8275,13200.0
2014-01-24 13:00:00,165.22,165.29,165.08,165.29,16100.0,134.8112,134.8683,134.6969,134.8683,16100.0
2014-01-24 13:10:00,165.29,165.34,165.27,165.28,17300.0,134.8683,134.9091,134.852,134.8601,17300.0
2014-01-24 13:20:00,165.3,165.3,165.08,165.11,25900.0,134.8764,134.8764,134.6969,134.7214,25900.0
2014-01-24 13:30:00,165.1,165.16,165.01,165.07,26500.0,134.7132,134.7622,134.6398,134.6888,26500.0
2014-01-24 13:40:00,165.07,165.12,165.0,165.09,19100.0,134.6888,134.7296,134.6316,134.7051,19100.0
2014-01-24 13:50:00,165.1,165.19,164.97,165.02,44600.0,134.7132,134.7867,134.6072,134.648,44600.0
2014-01-24 14:00:00,165.03,165.03,164.61,164.72,42000.0,134.6561,134.6561,134.3134,134.4032,42000.0
2014-01-24 14:10:00,164.77,164.77,164.53,164.62,21000.0,134.444,134.444,134.2481,134.3216,21000.0
2014-01-24 14:20:00,164.67,164.67,164.46,164.55,69400.0,134.3624,134.3624,134.191,134.2645,69400.0
2014-01-24 14:30:00,164.55,164.78,164.55,164.78,53700.0,134.2645,134.4521,134.2645,134.4521,53700.0
2014-01-24 14:40:00,164.78,164.79,164.66,164.71,15200.0,134.4521,134.4603,134.3542,134.395,15200.0
2014-01-24 14:50:00,164.71,164.71,164.57,164.62,10500.0,134.395,134.395,134.2808,134.3216,10500.0
2014-01-24 15:00:00,164.6,164.66,164.47,164.62,20800.0,134.3053,134.3542,134.1992,134.3216,20800.0
2014-01-24 15:10:00,164.63,164.63,164.26,164.37,35300.0,134.3297,134.3297,134.0278,134.1176,35300.0
2014-01-24 15:20:00,164.39,164.4,164.2,164.29,36900.0,134.1339,134.1421,133.9789,134.0523,36900.0
2014-01-24 15:30:00,164.31,164.46,164.25,164.32,67800.0,134.0686,134.191,134.0197,134.0768,67800.0
2014-01-24 15:40:00,164.33,164.42,164.05,164.08,52100.0,134.085,134.1584,133.8565,133.881,52100.0
2014-01-24 15:50:00,164.07,164.34,163.87,163.88,172900.0,133.8728,134.0931,133.7096,133.7178,172900.0
2014-01-27 09:30:00,164.07,164.24,163.87,164.09,74200.0,133.8728,134.0115,133.7096,133.8891,74200.0
2014-01-27 09:40:00,164.05,164.45,164.05,164.17,26500.0,133.8565,134.1829,133.8565,133.9544,26500.0
2014-01-27 09:50:00,164.12,164.33,163.98,164.27,15200.0,133.9136,134.085,133.7994,134.036,15200.0
2014-01-27 10:00:00,164.25,164.34,164.02,164.1,22300.0,134.0197,134.0931,133.832,133.8973,22300.0
2014-01-27 10:10:00,164.09,164.11,163.68,163.68,39200.0,133.8891,133.9054,133.5546,133.5546,39200.0
2014-01-27 10:20:00,163.69,163.72,163.18,163.22,43100.0,133.5628,133.5872,133.1466,133.1793,43100.0
2014-01-27 10:30:00,163.25,163.48,163.14,163.24,47400.0,133.2037,133.3914,133.114,133.1956,47400.0
2014-01-27 10:40:00,163.22,163.7,163.2,163.63,40600.0,133.1793,133.5709,133.1629,133.5138,40600.0
2014-01-27 10:50:00,163.66,163.73,163.4,163.4,65400.0,133.5383,133.5954,133.3261,133.3261,65400.0
2014-01-27 11:00:00,163.4,163.58,163.33,163.47,64900.0,133.3261,133.473,133.269,133.3832,64900.0
2014-01-27 11:10:00,163.46,163.62,163.21,163.54,78900.0,133.3751,133.5056,133.1711,133.4404,78900.0
2014-01-27 11:20:00,163.54,163.62,163.35,163.42,67600.0,133.4404,133.5056,133.2853,133.3424,67600.0
2014-01-27 11:30:00,163.38,163.41,163.06,163.18,60200.0,133.3098,133.3343,133.0487,133.1466,60200.0
2014-01-27 11:40:00,163.17,163.39,163.15,163.24,53700.0,133.1385,133.318,133.1221,133.1956,53700.0
2014-01-27 11:50:00,163.24,163.25,162.85,162.92,78000.0,133.1956,133.2037,132.8774,132.9345,78000.0
2014-01-27 12:00:00,162.91,162.91,162.63,162.78,81400.0,132.9263,132.9263,132.6978,132.8202,81400.0
2014-01-27 12:10:00,162.76,162.79,162.59,162.6,59300.0,132.8039,132.8284,132.6652,132.6734,59300.0
2014-01-27 12:20:00,162.59,162.7,162.29,162.62,363700.0,132.6652,132.755,132.4204,132.6897,363700.0
2014-01-27 12:30:00,162.62,162.79,162.46,162.76,62000.0,132.6897,132.8284,132.5591,132.8039,62000.0
2014-01-27 12:40:00,162.78,162.9,162.66,162.83,81000.0,132.8202,132.9182,132.7223,132.861,81000.0
2014-01-27 12:50:00,162.85,162.93,162.66,162.68,239000.0,132.8774,132.9426,132.7223,132.7386,239000.0
2014-01-27 13:00:00,162.69,163.07,162.59,162.95,268200.0,132.7468,133.0569,132.6652,132.9589,268200.0
2014-01-27 13:10:00,163.03,163.26,162.92,163.23,59400.0,133.0242,133.2119,132.9345,133.1874,59400.0
2014-01-27 13:20:00,163.26,163.27,163.01,163.16,49300.0,133.2119,133.2201,133.0079,133.1303,49300.0
2014-01-27 13:30:00,163.18,163.21,163.01,163.18,71000.0,133.1466,133.1711,133.0079,133.1466,71000.0
2014-01-27 13:40:00,163.18,163.73,163.12,163.67,47700.0,133.1466,133.5954,133.0977,133.5464,47700.0
2014-01-27 13:50:00,163.65,163.68,163.48,163.51,14800.0,133.5301,133.5546,133.3914,133.4159,14800.0
2014-01-27 14:00:00,163.48,163.81,163.48,163.57,20600.0,133.3914,133.6607,133.3914,133.4648,20600.0
2014-01-27 14:10:00,163.58,163.88,163.58,163.73,14300.0,133.473,133.7178,133.473,133.5954,14300.0
2014-01-27 14:20:00,163.77,163.81,163.62,163.81,8600.0,133.628,133.6607,133.5056,133.6607,8600.0
2014-01-27 14:30:00,163.83,164.13,163.79,164.13,17300.0,133.677,133.9218,133.6443,133.9218,17300.0
2014-01-27 14:40:00,164.1,164.16,163.97,164.06,20600.0,133.8973,133.9462,133.7912,133.8647,20600.0
2014-01-27 14:50:00,164.09,164.23,164.01,164.18,15900.0,133.8891,134.0034,133.8239,133.9626,15900.0
2014-01-27 15:00:00,164.14,164.14,163.95,164.11,12600.0,133.9299,133.9299,133.7749,133.9054,12600.0
2014-01-27 15:10:00,164.06,164.21,164.02,164.12,25600.0,133.8647,133.987,133.832,133.9136,25600.0
2014-01-27 15:20:00,164.1,164.1,163.78,163.83,21600.0,133.8973,133.8973,133.6362,133.677,21600.0
2014-01-27 15:30:00,163.77,163.9,163.6,163.86,36800.0,133.628,133.7341,133.4893,133.7015,36800.0
2014-01-27 15:40:00,163.84,163.91,163.55,163.58,30400.0,133.6851,133.7423,133.4485,133.473,30400.0
2014-01-27 15:50:00,163.57,163.67,163.07,163.07,72600.0,133.4648,133.5464,133.0569,133.0569,72600.0
2014-01-28 09:30:00,163.25,163.62,163.18,163.52,42000.0,133.2037,133.5056,133.1466,133.424,42000.0
2014-01-28 09:40:00,163.55,163.78,163.47,163.77,18800.0,133.4485,133.6362,133.3832,133.628,18800.0
2014-01-28 09:50:00,163.73,163.94,163.65,163.9,26300.0,133.5954,133.7667,133.5301,133.7341,26300.0
2014-01-28 10:00:00,163.95,164.21,163.95,164.06,28800.0,133.7749,133.987,133.7749,133.8647,28800.0
2014-01-28 10:10:00,164.09,164.09,163.79,163.88,14200.0,133.8891,133.8891,133.6443,133.7178,14200.0
2014-01-28 10:20:00,163.86,164.03,163.8,163.94,9800.0,133.7015,133.8402,133.6525,133.7667,9800.0
2014-01-28 10:30:00,163.91,164.16,163.88,164.12,19100.0,133.7423,133.9462,133.7178,133.9136,19100.0
2014-01-28 10:40:00,164.1,164.15,164.03,164.07,10200.0,133.8973,133.9381,133.8402,133.8728,10200.0
2014-01-28 10:50:00,163.96,164.12,163.96,164.05,3900.0,133.7831,133.9136,133.7831,133.8565,3900.0
2014-01-28 11:00:00,164.06,164.25,164.0,164.03,18100.0,133.8647,134.0197,133.8157,133.8402,18100.0
2014-01-28 11:10:00,164.04,164.08,163.72,163.78,27300.0,133.8483,133.881,133.5872,133.6362,27300.0
2014-01-28 11:20:00,163.78,163.82,163.69,163.73,16100.0,133.6362,133.6688,133.5628,133.5954,16100.0
2014-01-28 11:30:00,163.72,163.8,163.52,163.53,39100.0,133.5872,133.6525,133.424,133.4322,39100.0
2014-01-28 11:40:00,163.55,163.6,163.36,163.36,14300.0,133.4485,133.4893,133.2935,133.2935,14300.0
2014-01-28 11:50:00,163.43,163.64,163.43,163.61,13200.0,133.3506,133.522,133.3506,133.4975,13200.0
2014-01-28 12:00:00,163.55,163.81,163.55,163.78,8600.0,133.4485,133.6607,133.4485,133.6362,8600.0
2014-01-28 12:10:00,163.75,163.75,163.62,163.73,10100.0,133.6117,133.6117,133.5056,133.5954,10100.0
2014-01-28 12:20:00,163.72,163.8,163.7,163.8,2800.0,133.5872,133.6525,133.5709,133.6525,2800.0
2014-01-28 12:30:00,163.84,163.99,163.83,163.89,27900.0,133.6851,133.8075,133.677,133.7259,27900.0
2014-01-28 12:40:00,163.88,163.98,163.8,163.8,397200.0,133.7178,133.7994,133.6525,133.6525,397200.0
2014-01-28 12:50:00,163.83,163.83,163.68,163.83,9900.0,133.677,133.677,133.5546,133.677,9900.0
2014-01-28 13:00:00,163.84,163.86,163.77,163.77,2400.0,133.6851,133.7015,133.628,133.628,2400.0
2014-01-28 13:10:00,163.83,164.04,163.82,164.01,9800.0,133.677,133.8483,133.6688,133.8239,9800.0
2014-01-28 13:20:00,164.05,164.05,163.99,164.0,3700.0,133.8565,133.8565,133.8075,133.8157,3700.0
2014-01-28 13:30:00,164.0,164.04,163.78,163.86,3300.0,133.8157,133.8483,133.6362,133.7015,3300.0
2014-01-28 13:40:00,163.88,164.0,163.88,163.94,8600.0,133.7178,133.8157,133.7178,133.7667,8600.0
2014-01-28 13:50:00,163.97,163.97,163.85,163.87,4400.0,133.7912,133.7912,133.6933,133.7096,4400.0
2014-01-28 14:00:00,163.82,163.97,163.79,163.97,6600.0,133.6688,133.7912,133.6443,133.7912,6600.0
2014-01-28 14:10:00,163.96,163.98,163.9,163.96,8100.0,133.7831,133.7994,133.7341,133.7831,8100.0
2014-01-28 14:20:00,164.01,164.07,163.98,163.99,8500.0,133.8239,133.8728,133.7994,133.8075,8500.0
2014-01-28 14:30:00,163.99,164.11,163.97,164.08,19800.0,133.8075,133.9054,133.7912,133.881,19800.0
2014-01-28 14:40:00,164.1,164.1,163.98,164.08,26800.0,133.8973,133.8973,133.7994,133.881,26800.0
2014-01-28 14:50:00,164.09,164.15,164.03,164.08,9300.0,133.8891,133.9381,133.8402,133.881,9300.0
2014-01-28 15:00:00,164.1,164.12,163.94,164.03,9300.0,133.8973,133.9136,133.7667,133.8402,9300.0
2014-01-28 15:10:00,164.04,164.13,164.0,164.07,12100.0,133.8483,133.9218,133.8157,133.8728,12100.0
2014-01-28 15:20:00,164.05,164.12,164.02,164.08,11200.0,133.8565,133.9136,133.832,133.881,11200.0
2014-01-28 15:30:00,164.05,164.24,164.03,164.22,22800.0,133.8565,134.0115,133.8402,133.9952,22800.0
2014-01-28 15:40:00,164.21,164.21,164.04,164.1,26100.0,133.987,133.987,133.8483,133.8973,26100.0
2014-01-28 15:50:00,164.08,164.13,163.93,164.05,45200.0,133.881,133.9218,133.7586,133.8565,45200.0
2014-01-29 09:30:00,162.75,162.93,162.42,162.78,67600.0,132.7958,132.9426,132.5265,132.8202,67600.0
2014-01-29 09:40:00,162.86,163.26,162.86,163.0,11500.0,132.8855,133.2119,132.8855,132.9997,11500.0
2014-01-29 09:50:00,162.96,163.24,162.94,163.01,5100.0,132.9671,133.1956,132.9508,133.0079,5100.0
2014-01-29 10:00:00,163.1,163.4,163.07,163.38,25400.0,133.0813,133.3261,133.0569,133.3098,25400.0
2014-01-29 10:10:00,163.38,163.39,162.88,162.98,15600.0,133.3098,133.318,132.9018,132.9834,15600.0
2014-01-29 10:20:00,162.96,163.01,162.72,162.83,19300.0,132.9671,133.0079,132.7713,132.861,19300.0
2014-01-29 10:30:00,162.93,163.18,162.9,163.18,13200.0,132.9426,133.1466,132.9182,133.1466,13200.0
2014-01-29 10:40:00,163.1,163.33,163.1,163.19,14800.0,133.0813,133.269,133.0813,133.1548,14800.0
2014-01-29 10:50:00,163.18,163.31,163.11,163.14,9900.0,133.1466,133.2527,133.0895,133.114,9900.0
2014-01-29 11:00:00,163.16,163.37,163.16,163.26,15900.0,133.1303,133.3016,133.1303,133.2119,15900.0
2014-01-29 11:10:00,163.3,163.48,163.21,163.29,9200.0,133.2445,133.3914,133.1711,133.2364,9200.0
2014-01-29 11:20:00,163.29,163.57,163.28,163.52,19400.0,133.2364,133.4648,133.2282,133.424,19400.0
2014-01-29 11:30:00,163.55,163.56,163.42,163.42,14600.0,133.4485,133.4567,133.3424,133.3424,14600.0
2014-01-29 11:40:00,163.43,163.45,163.26,163.44,25100.0,133.3506,133.3669,133.2119,133.3588,25100.0
2014-01-29 11:50:00,163.38,163.48,163.34,163.48,10700.0,133.3098,133.3914,133.2772,133.3914,10700.0
2014-01-29 12:00:00,163.53,163.57,163.34,163.34,88100.0,133.4322,133.4648,133.2772,133.2772,88100.0
2014-01-29 12:10:00,163.33,163.38,163.19,163.29,42800.0,133.269,133.3098,133.1548,133.2364,42800.0
2014-01-29 12:20:00,163.25,163.33,163.09,163.09,44700.0,133.2037,133.269,133.0732,133.0732,44700.0
2014-01-29 12:30:00,163.09,163.14,162.9,162.97,70100.0,133.0732,133.114,132.9182,132.9753,70100.0
2014-01-29 12:40:00,162.96,163.15,162.96,163.13,53000.0,132.9671,133.1221,132.9671,133.1058,53000.0
2014-01-29 12:50:00,163.15,163.16,163.07,163.12,35200.0,133.1221,133.1303,133.0569,133.0977,35200.0
2014-01-29 13:00:00,163.09,163.09,162.97,162.99,3500.0,133.0732,133.0732,132.9753,132.9916,3500.0
2014-01-29 13:10:00,163.07,163.12,162.89,162.96,28900.0,133.0569,133.0977,132.91,132.9671,28900.0
2014-01-29 13:20:00,162.94,163.04,162.92,162.98,15700.0,132.9508,133.0324,132.9345,132.9834,15700.0
2014-01-29 13:30:00,162.99,163.09,162.95,162.96,16200.0,132.9916,133.0732,132.9589,132.9671,16200.0
2014-01-29 13:40:00,162.94,162.99,162.78,162.99,15300.0,132.9508,132.9916,132.8202,132.9916,15300.0
2014-01-29 13:50:00,162.97,163.12,162.96,163.1,11500.0,132.9753,133.0977,132.9671,133.0813,11500.0
2014-01-29 14:00:00,163.02,163.36,162.44,162.84,81100.0,133.0161,133.2935,132.5428,132.8692,81100.0
2014-01-29 14:10:00,162.81,162.81,162.07,162.26,30300.0,132.8447,132.8447,132.2409,132.3959,30300.0
2014-01-29 14:20:00,162.25,162.93,162.18,162.85,47700.0,132.3878,132.9426,132.3307,132.8774,47700.0
2014-01-29 14:30:00,162.81,163.17,162.74,163.11,24100.0,132.8447,133.1385,132.7876,133.0895,24100.0
2014-01-29 14:40:00,163.17,163.26,162.85,162.85,51700.0,133.1385,133.2119,132.8774,132.8774,51700.0
2014-01-29 14:50:00,162.85,162.98,162.38,162.44,25600.0,132.8774,132.9834,132.4939,132.5428,25600.0
2014-01-29 15:00:00,162.42,162.54,162.3,162.53,12800.0,132.5265,132.6244,132.4286,132.6162,12800.0
2014-01-29 15:10:00,162.44,162.5,162.13,162.15,53200.0,132.5428,132.5918,132.2899,132.3062,53200.0
2014-01-29 15:20:00,162.19,162.53,162.14,162.34,24600.0,132.3388,132.6162,132.298,132.4612,24600.0
2014-01-29 15:30:00,162.3,162.51,162.13,162.46,62100.0,132.4286,132.5999,132.2899,132.5591,62100.0
2014-01-29 15:40:00,162.39,162.8,162.29,162.6,76100.0,132.502,132.8366,132.4204,132.6734,76100.0
2014-01-29 15:50:00,162.61,162.62,162.4,162.45,55600.0,132.6815,132.6897,132.5102,132.551,55600.0
2014-01-30 09:30:00,163.85,163.96,163.73,163.81,40700.0,133.6933,133.7831,133.5954,133.6607,40700.0
2014-01-30 09:40:00,163.81,163.83,163.51,163.64,23500.0,133.6607,133.677,133.4159,133.522,23500.0
2014-01-30 09:50:00,163.63,163.74,163.53,163.6,23400.0,133.5138,133.6035,133.4322,133.4893,23400.0
2014-01-30 10:00:00,163.54,163.71,163.39,163.42,14600.0,133.4404,133.5791,133.318,133.3424,14600.0
2014-01-30 10:10:00,163.45,163.56,163.33,163.52,11000.0,133.3669,133.4567,133.269,133.424,11000.0
2014-01-30 10:20:00,163.49,163.81,163.49,163.64,9700.0,133.3996,133.6607,133.3996,133.522,9700.0
2014-01-30 10:30:00,163.6,163.85,163.6,163.83,15200.0,133.4893,133.6933,133.4893,133.677,15200.0
2014-01-30 10:40:00,163.9,163.9,163.71,163.71,21200.0,133.7341,133.7341,133.5791,133.5791,21200.0
2014-01-30 10:50:00,163.68,163.84,163.68,163.77,5900.0,133.5546,133.6851,133.5546,133.628,5900.0
2014-01-30 11:00:00,163.79,163.81,163.67,163.72,7000.0,133.6443,133.6607,133.5464,133.5872,7000.0
2014-01-30 11:10:00,163.71,163.94,163.67,163.94,10500.0,133.5791,133.7667,133.5464,133.7667,10500.0
2014-01-30 11:20:00,163.93,164.1,163.93,163.98,14800.0,133.7586,133.8973,133.7586,133.7994,14800.0
2014-01-30 11:30:00,163.97,164.13,163.97,164.06,1700.0,133.7912,133.9218,133.7912,133.8647,1700.0
2014-01-30 11:40:00,164.11,164.37,164.11,164.37,21300.0,133.9054,134.1176,133.9054,134.1176,21300.0
2014-01-30 11:50:00,164.34,164.59,164.33,164.47,78900.0,134.0931,134.2971,134.085,134.1992,78900.0
2014-01-30 12:00:00,164.48,164.48,164.41,164.47,7400.0,134.2074,134.2074,134.1502,134.1992,7400.0
2014-01-30 12:10:00,164.48,164.54,164.34,164.34,106600.0,134.2074,134.2563,134.0931,134.0931,106600.0
2014-01-30 12:20:00,164.4,164.45,164.38,164.39,44800.0,134.1421,134.1829,134.1258,134.1339,44800.0
2014-01-30 12:30:00,164.43,164.57,164.39,164.57,17100.0,134.1666,134.2808,134.1339,134.2808,17100.0
2014-01-30 12:40:00,164.58,164.71,164.58,164.68,29600.0,134.2889,134.395,134.2889,134.3705,29600.0
2014-01-30 12:50:00,164.67,164.72,164.65,164.67,5300.0,134.3624,134.4032,134.3461,134.3624,5300.0
2014-01-30 13:00:00,164.63,164.63,164.58,164.59,18900.0,134.3297,134.3297,134.2889,134.2971,18900.0
2014-01-30 13:10:00,164.53,164.56,164.46,164.55,21000.0,134.2481,134.2726,134.191,134.2645,21000.0
2014-01-30 13:20:00,164.54,164.56,164.46,164.46,8500.0,134.2563,134.2726,134.191,134.191,8500.0
2014-01-30 13:30:00,164.47,164.48,164.31,164.35,15000.0,134.1992,134.2074,134.0686,134.1013,15000.0
2014-01-30 13:40:00,164.32,164.46,164.32,164.46,11200.0,134.0768,134.191,134.0768,134.191,11200.0
2014-01-30 13:50:00,164.49,164.49,164.32,164.35,5600.0,134.2155,134.2155,134.0768,134.1013,5600.0
2014-01-30 14:00:00,164.33,164.34,164.15,164.15,12800.0,134.085,134.0931,133.9381,133.9381,12800.0
2014-01-30 14:10:00,164.16,164.2,164.08,164.15,9500.0,133.9462,133.9789,133.881,133.9381,9500.0
2014-01-30 14:20:00,164.15,164.3,164.15,164.3,13100.0,133.9381,134.0605,133.9381,134.0605,13100.0
2014-01-30 14:30:00,164.33,164.42,164.32,164.4,29300.0,134.085,134.1584,134.0768,134.1421,29300.0
2014-01-30 14:40:00,164.4,164.45,164.26,164.29,85800.0,134.1421,134.1829,134.0278,134.0523,85800.0
2014-01-30 14:50:00,164.27,164.39,164.27,164.34,24500.0,134.036,134.1339,134.036,134.0931,24500.0
2014-01-30 15:00:00,164.33,164.54,164.33,164.43,176500.0,134.085,134.2563,134.085,134.1666,176500.0
2014-01-30 15:10:00,164.45,164.61,164.45,164.56,58500.0,134.1829,134.3134,134.1829,134.2726,58500.0
2014-01-30 15:20:00,164.54,164.62,164.5,164.52,40100.0,134.2563,134.3216,134.2237,134.24,40100.0
2014-01-30 15:30:00,164.55,164.57,164.36,164.41,44300.0,134.2645,134.2808,134.1094,134.1502,44300.0
2014-01-30 15:40:00,164.43,164.47,164.19,164.21,92700.0,134.1666,134.1992,133.9707,133.987,92700.0
2014-01-30 15:50:00,164.26,164.36,164.19,164.29,78200.0,134.0278,134.1094,133.9707,134.0523,78200.0
2014-01-31 09:30:00,162.15,162.53,162.1,162.35,53900.0,132.3062,132.6162,132.2654,132.4694,53900.0
2014-01-31 09:40:00,162.32,162.63,162.24,162.62,40600.0,132.4449,132.6978,132.3796,132.6897,40600.0
2014-01-31 09:50:00,162.69,162.8,162.48,162.53,32500.0,132.7468,132.8366,132.5755,132.6162,32500.0
2014-01-31 10:00:00,162.52,162.92,162.52,162.86,20600.0,132.6081,132.9345,132.6081,132.8855,20600.0
2014-01-31 10:10:00,162.83,162.93,162.74,162.84,22200.0,132.861,132.9426,132.7876,132.8692,22200.0
2014-01-31 10:20:00,162.78,162.84,162.41,162.42,18400.0,132.8202,132.8692,132.5183,132.5265,18400.0
2014-01-31 10:30:00,162.47,162.58,162.45,162.57,8200.0,132.5673,132.657,132.551,132.6489,8200.0
2014-01-31 10:40:00,162.67,162.96,162.47,162.96,60000.0,132.7305,132.9671,132.5673,132.9671,60000.0
2014-01-31 10:50:00,162.98,163.17,162.93,162.97,103000.0,132.9834,133.1385,132.9426,132.9753,103000.0
2014-01-31 11:00:00,162.96,163.52,162.89,163.52,24600.0,132.9671,133.424,132.91,133.424,24600.0
2014-01-31 11:10:00,163.48,163.54,163.25,163.26,23200.0,133.3914,133.4404,133.2037,133.2119,23200.0
2014-01-31 11:20:00,163.24,163.61,163.23,163.61,15800.0,133.1956,133.4975,133.1874,133.4975,15800.0
2014-01-31 11:30:00,163.59,163.69,163.38,163.45,11400.0,133.4812,133.5628,133.3098,133.3669,11400.0
2014-01-31 11:40:00,163.48,163.54,163.38,163.4,41300.0,133.3914,133.4404,133.3098,133.3261,41300.0
2014-01-31 11:50:00,163.44,163.61,163.39,163.61,7300.0,133.3588,133.4975,133.318,133.4975,7300.0
2014-01-31 12:00:00,163.64,163.8,163.64,163.77,13100.0,133.522,133.6525,133.522,133.628,13100.0
2014-01-31 12:10:00,163.8,163.85,163.65,163.69,10800.0,133.6525,133.6933,133.5301,133.5628,10800.0
2014-01-31 12:20:00,163.65,163.65,163.53,163.62,11900.0,133.5301,133.5301,133.4322,133.5056,11900.0
2014-01-31 12:30:00,163.63,163.63,163.35,163.44,37300.0,133.5138,133.5138,133.2853,133.3588,37300.0
2014-01-31 12:40:00,163.41,163.6,163.3,163.56,126400.0,133.3343,133.4893,133.2445,133.4567,126400.0
2014-01-31 12:50:00,163.57,163.66,163.52,163.56,3700.0,133.4648,133.5383,133.424,133.4567,3700.0
2014-01-31 13:00:00,163.53,163.61,163.3,163.43,8500.0,133.4322,133.4975,133.2445,133.3506,8500.0
2014-01-31 13:10:00,163.42,163.48,163.33,163.33,11000.0,133.3424,133.3914,133.269,133.269,11000.0
2014-01-31 13:20:00,163.34,163.43,163.34,163.39,5700.0,133.2772,133.3506,133.2772,133.318,5700.0
2014-01-31 13:30:00,163.41,163.52,163.41,163.5,9200.0,133.3343,133.424,133.3343,133.4077,9200.0
2014-01-31 13:40:00,163.54,163.82,163.54,163.78,23400.0,133.4404,133.6688,133.4404,133.6362,23400.0
2014-01-31 13:50:00,163.8,163.99,163.8,163.99,24900.0,133.6525,133.8075,133.6525,133.8075,24900.0
2014-01-31 14:00:00,164.03,164.16,164.01,164.04,11700.0,133.8402,133.9462,133.8239,133.8483,11700.0
2014-01-31 14:10:00,163.97,163.97,163.86,163.93,24200.0,133.7912,133.7912,133.7015,133.7586,24200.0
2014-01-31 14:20:00,163.96,164.03,163.88,164.0,17200.0,133.7831,133.8402,133.7178,133.8157,17200.0
2014-01-31 14:30:00,164.02,164.18,163.94,164.11,15600.0,133.832,133.9626,133.7667,133.9054,15600.0
2014-01-31 14:40:00,164.15,164.24,164.07,164.23,22600.0,133.9381,134.0115,133.8728,134.0034,22600.0
2014-01-31 14:50:00,164.24,164.25,163.89,163.94,33100.0,134.0115,134.0197,133.7259,133.7667,33100.0
2014-01-31 15:00:00,163.9,163.9,163.57,163.57,22800.0,133.7341,133.7341,133.4648,133.4648,22800.0
2014-01-31 15:10:00,163.58,163.73,163.43,163.43,11100.0,133.473,133.5954,133.3506,133.3506,11100.0
2014-01-31 15:20:00,163.47,163.57,163.39,163.52,12500.0,133.3832,133.4648,133.318,133.424,12500.0
2014-01-31 15:30:00,163.5,163.62,163.34,163.44,26100.0,133.4077,133.5056,133.2772,133.3588,26100.0
2014-01-31 15:40:00,163.43,163.5,163.18,163.32,21800.0,133.3506,133.4077,133.1466,133.2608,21800.0
2014-01-31 15:50:00,163.35,163.37,163.02,163.2,70400.0,133.2853,133.3016,133.0161,133.1629,70400.0
2014-02-03 09:30:00,163.02,163.41,162.0,163.26,84700.0,133.0161,133.3343,132.1838,133.2119,84700.0
2014-02-03 09:40:00,163.23,163.31,162.53,162.61,30000.0,133.1874,133.2527,132.6162,132.6815,30000.0
2014-02-03 09:50:00,162.63,162.91,162.62,162.79,23700.0,132.6978,132.9263,132.6897,132.8284,23700.0
2014-02-03 10:00:00,162.76,162.76,162.1,162.35,88600.0,132.8039,132.8039,132.2654,132.4694,88600.0
2014-02-03 10:10:00,162.3,162.3,161.45,161.47,96800.0,132.4286,132.4286,131.735,131.7513,96800.0
2014-02-03 10:20:00,161.47,161.7,161.46,161.68,21600.0,131.7513,131.939,131.7432,131.9227,21600.0
2014-02-03 10:30:00,161.63,161.93,161.55,161.92,12000.0,131.8819,132.1267,131.8166,132.1185,12000.0
2014-02-03 10:40:00,161.95,162.06,161.84,161.96,14500.0,132.143,132.2328,132.0532,132.1512,14500.0
2014-02-03 10:50:00,161.91,161.98,161.59,161.66,47800.0,132.1104,132.1675,131.8493,131.9064,47800.0
2014-02-03 11:00:00,161.63,161.66,161.26,161.26,32700.0,131.8819,131.9064,131.58,131.58,32700.0
2014-02-03 11:10:00,161.3,161.32,160.91,161.13,94200.0,131.6126,131.629,131.2944,131.4739,94200.0
2014-02-03 11:20:00,161.1,161.25,161.05,161.1,153100.0,131.4494,131.5718,131.4086,131.4494,153100.0
2014-02-03 11:30:00,161.08,161.27,161.06,161.1,216900.0,131.4331,131.5882,131.4168,131.4494,216900.0
2014-02-03 11:40:00,161.15,161.21,160.75,160.82,74700.0,131.4902,131.5392,131.1639,131.221,74700.0
2014-02-03 11:50:00,160.84,160.93,160.62,160.67,66600.0,131.2373,131.3107,131.0578,131.0986,66600.0
2014-02-03 12:00:00,160.63,160.66,160.35,160.64,32100.0,131.0659,131.0904,130.8375,131.0741,32100.0
2014-02-03 12:10:00,160.6,160.65,160.42,160.51,36200.0,131.0415,131.0823,130.8946,130.968,36200.0
2014-02-03 12:20:00,160.51,160.71,160.32,160.71,26700.0,130.968,131.1312,130.813,131.1312,26700.0
2014-02-03 12:30:00,160.69,160.86,160.59,160.64,55100.0,131.1149,131.2536,131.0333,131.0741,55100.0
2014-02-03 12:40:00,160.65,160.86,160.65,160.79,27800.0,131.0823,131.2536,131.0823,131.1965,27800.0
2014-02-03 12:50:00,160.79,160.84,160.59,160.6,63600.0,131.1965,131.2373,131.0333,131.0415,63600.0
2014-02-03 13:00:00,160.6,160.68,160.21,160.33,83400.0,131.0415,131.1067,130.7232,130.8212,83400.0
2014-02-03 13:10:00,160.35,160.48,160.21,160.21,31700.0,130.8375,130.9436,130.7232,130.7232,31700.0
2014-02-03 13:20:00,160.23,160.29,159.91,160.01,79700.0,130.7396,130.7885,130.4785,130.5601,79700.0
2014-02-03 13:30:00,159.98,160.21,159.9,159.9,22500.0,130.5356,130.7232,130.4703,130.4703,22500.0
2014-02-03 13:40:00,159.88,160.06,159.66,159.83,67600.0,130.454,130.6009,130.2745,130.4132,67600.0
2014-02-03 13:50:00,159.79,160.03,159.67,159.9,24000.0,130.3805,130.5764,130.2826,130.4703,24000.0
2014-02-03 14:00:00,159.85,160.07,159.81,159.97,19300.0,130.4295,130.609,130.3969,130.5274,19300.0
2014-02-03 14:10:00,159.94,160.18,159.94,160.18,28200.0,130.5029,130.6988,130.5029,130.6988,28200.0
2014-02-03 14:20:00,160.14,160.14,159.98,160.1,28100.0,130.6661,130.6661,130.5356,130.6335,28100.0
2014-02-03 14:30:00,160.07,160.11,159.71,159.79,296000.0,130.609,130.6417,130.3153,130.3805,296000.0
2014-02-03 14:40:00,159.82,159.91,159.65,159.76,37000.0,130.405,130.4785,130.2663,130.3561,37000.0
2014-02-03 14:50:00,159.77,159.79,159.48,159.49,28700.0,130.3642,130.3805,130.1276,130.1358,28700.0
2014-02-03 15:00:00,159.44,159.61,159.43,159.6,60100.0,130.095,130.2337,130.0868,130.2255,60100.0
2014-02-03 15:10:00,159.6,159.76,159.41,159.63,87600.0,130.2255,130.3561,130.0705,130.25,87600.0
2014-02-03 15:20:00,159.66,159.75,159.5,159.74,74400.0,130.2745,130.3479,130.1439,130.3398,74400.0
2014-02-03 15:30:00,159.77,159.85,159.64,159.73,86300.0,130.3642,130.4295,130.2582,130.3316,86300.0
2014-02-03 15:40:00,159.78,159.78,159.26,159.3,85100.0,130.3724,130.3724,129.9481,129.9807,85100.0
2014-02-03 15:50:00,159.31,159.62,159.26,159.56,161200.0,129.9889,130.2418,129.9481,130.1929,161200.0
2014-02-04 09:30:00,160.29,160.43,160.07,160.1,69500.0,130.7885,130.9028,130.609,130.6335,69500.0
2014-02-04 09:40:00,160.05,160.13,159.73,159.95,37000.0,130.5927,130.658,130.3316,130.5111,37000.0
2014-02-04 09:50:00,159.94,160.58,159.87,160.43,33000.0,130.5029,131.0251,130.4458,130.9028,33000.0
2014-02-04 10:00:00,160.51,160.54,160.19,160.36,57400.0,130.968,130.9925,130.7069,130.8456,57400.0
2014-02-04 10:10:00,160.37,160.5,160.24,160.35,40400.0,130.8538,130.9599,130.7477,130.8375,40400.0
2014-02-04 10:20:00,160.31,160.38,160.03,160.21,12400.0,130.8048,130.862,130.5764,130.7232,12400.0
2014-02-04 10:30:00,160.32,160.54,160.3,160.47,20000.0,130.813,130.9925,130.7967,130.9354,20000.0
2014-02-04 10:40:00,160.48,160.48,160.13,160.22,20000.0,130.9436,130.9436,130.658,130.7314,20000.0
2014-02-04 10:50:00,160.23,160.23,160.0,160.13,19400.0,130.7396,130.7396,130.5519,130.658,19400.0
2014-02-04 11:00:00,160.12,160.63,160.04,160.53,28400.0,130.6498,131.0659,130.5845,130.9844,28400.0
2014-02-04 11:10:00,160.55,160.55,160.34,160.39,22800.0,131.0007,131.0007,130.8293,130.8701,22800.0
2014-02-04 11:20:00,160.32,160.49,160.26,160.38,20900.0,130.813,130.9517,130.764,130.862,20900.0
2014-02-04 11:30:00,160.41,160.63,160.38,160.63,21500.0,130.8864,131.0659,130.862,131.0659,21500.0
2014-02-04 11:40:00,160.62,160.72,160.41,160.71,14700.0,131.0578,131.1394,130.8864,131.1312,14700.0
2014-02-04 11:50:00,160.69,160.85,160.59,160.85,24400.0,131.1149,131.2455,131.0333,131.2455,24400.0
2014-02-04 12:00:00,160.83,160.95,160.71,160.72,28100.0,131.2291,131.327,131.1312,131.1394,28100.0
2014-02-04 12:10:00,160.73,160.82,160.7,160.72,14300.0,131.1475,131.221,131.1231,131.1394,14300.0
2014-02-04 12:20:00,160.74,160.91,160.74,160.8,11400.0,131.1557,131.2944,131.1557,131.2047,11400.0
2014-02-04 12:30:00,160.81,160.9,160.75,160.81,10700.0,131.2128,131.2863,131.1639,131.2128,10700.0
2014-02-04 12:40:00,160.81,161.01,160.8,160.9,18700.0,131.2128,131.376,131.2047,131.2863,18700.0
2014-02-04 12:50:00,160.92,160.95,160.81,160.91,10600.0,131.3026,131.327,131.2128,131.2944,10600.0
2014-02-04 13:00:00,160.94,161.08,160.87,160.95,21100.0,131.3189,131.4331,131.2618,131.327,21100.0
2014-02-04 13:10:00,160.91,160.91,160.65,160.77,9600.0,131.2944,131.2944,131.0823,131.1802,9600.0
2014-02-04 13:20:00,160.74,160.84,160.71,160.84,5800.0,131.1557,131.2373,131.1312,131.2373,5800.0
2014-02-04 13:30:00,160.82,160.91,160.66,160.83,119400.0,131.221,131.2944,131.0904,131.2291,119400.0
2014-02-04 13:40:00,160.78,160.86,160.7,160.7,8000.0,131.1883,131.2536,131.1231,131.1231,8000.0
2014-02-04 13:50:00,160.71,160.74,160.37,160.41,24400.0,131.1312,131.1557,130.8538,130.8864,24400.0
2014-02-04 14:00:00,160.42,160.5,160.29,160.47,11800.0,130.8946,130.9599,130.7885,130.9354,11800.0
2014-02-04 14:10:00,160.45,160.62,160.43,160.5,11600.0,130.9191,131.0578,130.9028,130.9599,11600.0
2014-02-04 14:20:00,160.51,160.72,160.46,160.65,10200.0,130.968,131.1394,130.9272,131.0823,10200.0
2014-02-04 14:30:00,160.64,160.7,160.58,160.62,20700.0,131.0741,131.1231,131.0251,131.0578,20700.0
2014-02-04 14:40:00,160.67,160.87,160.67,160.74,20500.0,131.0986,131.2618,131.0986,131.1557,20500.0
2014-02-04 14:50:00,160.77,160.84,160.7,160.81,40200.0,131.1802,131.2373,131.1231,131.2128,40200.0
2014-02-04 15:00:00,160.8,160.91,160.76,160.89,12600.0,131.2047,131.2944,131.172,131.2781,12600.0
2014-02-04 15:10:00,160.87,160.88,160.69,160.79,19500.0,131.2618,131.2699,131.1149,131.1965,19500.0
2014-02-04 15:20:00,160.81,160.85,160.23,160.27,32900.0,131.2128,131.2455,130.7396,130.7722,32900.0
2014-02-04 15:30:00,160.26,160.74,160.2,160.67,42100.0,130.764,131.1557,130.7151,131.0986,42100.0
2014-02-04 15:40:00,160.68,160.86,160.63,160.73,30000.0,131.1067,131.2536,131.0659,131.1475,30000.0
2014-02-04 15:50:00,160.71,160.89,160.63,160.7,44400.0,131.1312,131.2781,131.0659,131.1231,44400.0
2014-02-05 09:30:00,160.1,160.47,160.06,160.32,86600.0,130.6335,130.9354,130.6009,130.813,86600.0
2014-02-05 09:40:00,160.33,160.45,159.86,159.86,40200.0,130.8212,130.9191,130.4377,130.4377,40200.0
2014-02-05 09:50:00,159.88,160.05,159.73,159.85,26200.0,130.454,130.5927,130.3316,130.4295,26200.0
2014-02-05 10:00:00,159.86,160.63,159.86,160.0,32800.0,130.4377,131.0659,130.4377,130.5519,32800.0
2014-02-05 10:10:00,160.01,160.06,159.46,159.61,33700.0,130.5601,130.6009,130.1113,130.2337,33700.0
2014-02-05 10:20:00,159.64,159.68,159.18,159.43,31900.0,130.2582,130.2908,129.8828,130.0868,31900.0
2014-02-05 10:30:00,159.47,159.91,159.36,159.74,19100.0,130.1194,130.4785,130.0297,130.3398,19100.0
2014-02-05 10:40:00,159.83,159.96,159.46,159.52,14900.0,130.4132,130.5193,130.1113,130.1602,14900.0
2014-02-05 10:50:00,159.6,159.78,159.55,159.69,11700.0,130.2255,130.3724,130.1847,130.299,11700.0
2014-02-05 11:00:00,159.68,159.7,159.34,159.37,23900.0,130.2908,130.3071,130.0134,130.0378,23900.0
2014-02-05 11:10:00,159.42,159.74,159.4,159.61,18400.0,130.0786,130.3398,130.0623,130.2337,18400.0
2014-02-05 11:20:00,159.63,160.09,159.63,160.09,15100.0,130.25,130.6253,130.25,130.6253,15100.0
2014-02-05 11:30:00,160.12,160.19,159.99,160.05,14900.0,130.6498,130.7069,130.5437,130.5927,14900.0
2014-02-05 11:40:00,160.06,160.43,160.04,160.35,16100.0,130.6009,130.9028,130.5845,130.8375,16100.0
2014-02-05 11:50:00,160.34,160.54,160.32,160.45,200200.0,130.8293,130.9925,130.813,130.9191,200200.0
2014-02-05 12:00:00,160.52,160.56,160.47,160.5,34200.0,130.9762,131.0088,130.9354,130.9599,34200.0
2014-02-05 12:10:00,160.44,160.44,160.24,160.39,39000.0,130.9109,130.9109,130.7477,130.8701,39000.0
2014-02-05 12:20:00,160.42,160.63,160.34,160.35,58300.0,130.8946,131.0659,130.8293,130.8375,58300.0
2014-02-05 12:30:00,160.34,160.46,160.3,160.3,27800.0,130.8293,130.9272,130.7967,130.7967,27800.0
2014-02-05 12:40:00,160.31,160.43,160.31,160.32,24700.0,130.8048,130.9028,130.8048,130.813,24700.0
2014-02-05 12:50:00,160.36,160.48,160.34,160.46,14300.0,130.8456,130.9436,130.8293,130.9272,14300.0
2014-02-05 13:00:00,160.5,160.81,160.47,160.81,56000.0,130.9599,131.2128,130.9354,131.2128,56000.0
2014-02-05 13:10:00,160.82,160.82,160.68,160.78,35000.0,131.221,131.221,131.1067,131.1883,35000.0
2014-02-05 13:20:00,160.78,160.79,160.52,160.57,31900.0,131.1883,131.1965,130.9762,131.017,31900.0
2014-02-05 13:30:00,160.62,160.68,160.59,160.67,18500.0,131.0578,131.1067,131.0333,131.0986,18500.0
2014-02-05 13:40:00,160.68,160.79,160.57,160.64,34800.0,131.1067,131.1965,131.017,131.0741,34800.0
2014-02-05 13:50:00,160.66,160.81,160.66,160.7,10600.0,131.0904,131.2128,131.0904,131.1231,10600.0
2014-02-05 14:00:00,160.68,160.82,160.56,160.62,16200.0,131.1067,131.221,131.0088,131.0578,16200.0
2014-02-05 14:10:00,160.64,160.64,160.48,160.51,22700.0,131.0741,131.0741,130.9436,130.968,22700.0
2014-02-05 14:20:00,160.53,160.67,160.53,160.67,13500.0,130.9844,131.0986,130.9844,131.0986,13500.0
2014-02-05 14:30:00,160.66,160.76,160.38,160.44,27700.0,131.0904,131.172,130.862,130.9109,27700.0
2014-02-05 14:40:00,160.42,160.52,160.39,160.46,20500.0,130.8946,130.9762,130.8701,130.9272,20500.0
2014-02-05 14:50:00,160.51,160.55,160.26,160.32,44800.0,130.968,131.0007,130.764,130.813,44800.0
2014-02-05 15:00:00,160.33,160.46,160.25,160.45,40800.0,130.8212,130.9272,130.7559,130.9191,40800.0
2014-02-05 15:10:00,160.49,160.59,160.44,160.55,23400.0,130.9517,131.0333,130.9109,131.0007,23400.0
2014-02-05 15:20:00,160.56,160.67,160.47,160.67,37200.0,131.0088,131.0986,130.9354,131.0986,37200.0
2014-02-05 15:30:00,160.67,160.68,160.52,160.62,39700.0,131.0986,131.1067,130.9762,131.0578,39700.0
2014-02-05 15:40:00,160.61,160.8,160.51,160.73,46300.0,131.0496,131.2047,130.968,131.1475,46300.0
2014-02-05 15:50:00,160.72,160.72,160.38,160.45,129200.0,131.1394,131.1394,130.862,130.9191,129200.0
2014-02-06 09:30:00,160.91,161.45,160.88,161.39,46500.0,131.2944,131.735,131.2699,131.6861,46500.0
2014-02-06 09:40:00,161.4,161.44,161.25,161.37,25000.0,131.6942,131.7269,131.5718,131.6697,25000.0
2014-02-06 09:50:00,161.46,161.67,161.45,161.61,28000.0,131.7432,131.9145,131.735,131.8656,28000.0
2014-02-06 10:00:00,161.64,161.79,161.57,161.75,11000.0,131.8901,132.0124,131.8329,131.9798,11000.0
2014-02-06 10:10:00,161.74,161.82,161.65,161.77,13400.0,131.9716,132.0369,131.8982,131.9961,13400.0
2014-02-06 10:20:00,161.75,161.88,161.7,161.85,11500.0,131.9798,132.0859,131.939,132.0614,11500.0
2014-02-06 10:30:00,161.87,162.04,161.87,161.96,27500.0,132.0777,132.2164,132.0777,132.1512,27500.0
2014-02-06 10:40:00,161.96,162.28,161.96,162.21,26600.0,132.1512,132.4123,132.1512,132.3551,26600.0
2014-02-06 10:50:00,162.21,162.21,161.98,162.06,25500.0,132.3551,132.3551,132.1675,132.2328,25500.0
2014-02-06 11:00:00,162.06,162.19,162.02,162.19,10900.0,132.2328,132.3388,132.2001,132.3388,10900.0
2014-02-06 11:10:00,162.12,162.18,161.95,161.95,9500.0,132.2817,132.3307,132.143,132.143,9500.0
2014-02-06 11:20:00,161.99,162.05,161.95,161.95,7100.0,132.1756,132.2246,132.143,132.143,7100.0
2014-02-06 11:30:00,162.03,162.12,162.0,162.09,3900.0,132.2083,132.2817,132.1838,132.2572,3900.0
2014-02-06 11:40:00,162.07,162.2,162.07,162.19,9500.0,132.2409,132.347,132.2409,132.3388,9500.0
2014-02-06 11:50:00,162.17,162.31,162.0,162.01,18900.0,132.3225,132.4367,132.1838,132.192,18900.0
2014-02-06 12:00:00,162.07,162.24,162.07,162.24,12000.0,132.2409,132.3796,132.2409,132.3796,12000.0
2014-02-06 12:10:00,162.25,162.26,162.16,162.26,7400.0,132.3878,132.3959,132.3143,132.3959,7400.0
2014-02-06 12:20:00,162.19,162.22,162.13,162.22,215700.0,132.3388,132.3633,132.2899,132.3633,215700.0
2014-02-06 12:30:00,162.2,162.2,162.12,162.19,9000.0,132.347,132.347,132.2817,132.3388,9000.0
2014-02-06 12:40:00,162.19,162.28,162.12,162.13,13600.0,132.3388,132.4123,132.2817,132.2899,13600.0
2014-02-06 12:50:00,162.14,162.2,162.08,162.1,12800.0,132.298,132.347,132.2491,132.2654,12800.0
2014-02-06 13:00:00,162.11,162.17,162.11,162.17,5700.0,132.2736,132.3225,132.2736,132.3225,5700.0
2014-02-06 13:10:00,162.17,162.19,161.97,161.97,21000.0,132.3225,132.3388,132.1593,132.1593,21000.0
2014-02-06 13:20:00,162.0,162.0,161.86,161.91,15800.0,132.1838,132.1838,132.0696,132.1104,15800.0
2014-02-06 13:30:00,161.93,162.05,161.93,162.0,17500.0,132.1267,132.2246,132.1267,132.1838,17500.0
2014-02-06 13:40:00,162.0,162.09,161.98,162.08,6600.0,132.1838,132.2572,132.1675,132.2491,6600.0
2014-02-06 13:50:00,162.06,162.08,161.99,162.01,2600.0,132.2328,132.2491,132.1756,132.192,2600.0
2014-02-06 14:00:00,162.04,162.14,162.02,162.13,10300.0,132.2164,132.298,132.2001,132.2899,10300.0
2014-02-06 14:10:00,162.16,162.39,162.16,162.33,29600.0,132.3143,132.502,132.3143,132.4531,29600.0
2014-02-06 14:20:00,162.34,162.51,162.33,162.43,25300.0,132.4612,132.5999,132.4531,132.5347,25300.0
2014-02-06 14:30:00,162.45,162.49,162.35,162.39,36900.0,132.551,132.5836,132.4694,132.502,36900.0
2014-02-06 14:40:00,162.42,162.43,162.24,162.32,18000.0,132.5265,132.5347,132.3796,132.4449,18000.0
2014-02-06 14:50:00,162.29,162.42,162.29,162.41,21900.0,132.4204,132.5265,132.4204,132.5183,21900.0
2014-02-06 15:00:00,162.39,162.5,162.34,162.49,26500.0,132.502,132.5918,132.4612,132.5836,26500.0
2014-02-06 15:10:00,162.49,162.49,162.34,162.45,24300.0,132.5836,132.5836,132.4612,132.551,24300.0
2014-02-06 15:20:00,162.43,162.46,162.33,162.41,16100.0,132.5347,132.5591,132.4531,132.5183,16100.0
2014-02-06 15:30:00,162.42,162.45,162.31,162.44,35400.0,132.5265,132.551,132.4367,132.5428,35400.0
2014-02-06 15:40:00,162.45,162.54,162.32,162.33,49000.0,132.551,132.6244,132.4449,132.4531,49000.0
2014-02-06 15:50:00,162.35,162.59,162.31,162.52,83600.0,132.4694,132.6652,132.4367,132.6081,83600.0
2014-02-07 09:30:00,163.37,163.61,163.14,163.57,220800.0,133.3016,133.4975,133.114,133.4648,220800.0
2014-02-07 09:40:00,163.6,163.86,163.53,163.62,45000.0,133.4893,133.7015,133.4322,133.5056,45000.0
2014-02-07 09:50:00,163.6,163.62,163.3,163.52,65200.0,133.4893,133.5056,133.2445,133.424,65200.0
2014-02-07 10:00:00,163.53,163.71,163.39,163.44,38600.0,133.4322,133.5791,133.318,133.3588,38600.0
2014-02-07 10:10:00,163.48,163.48,163.0,163.06,20300.0,133.3914,133.3914,132.9997,133.0487,20300.0
2014-02-07 10:20:00,163.01,163.24,162.85,162.92,21100.0,133.0079,133.1956,132.8774,132.9345,21100.0
2014-02-07 10:30:00,162.91,163.15,162.9,163.15,6200.0,132.9263,133.1221,132.9182,133.1221,6200.0
2014-02-07 10:40:00,163.15,163.15,162.89,163.1,11200.0,133.1221,133.1221,132.91,133.0813,11200.0
2014-02-07 10:50:00,163.14,163.42,163.08,163.37,35300.0,133.114,133.3424,133.065,133.3016,35300.0
2014-02-07 11:00:00,163.31,163.36,163.23,163.24,7800.0,133.2527,133.2935,133.1874,133.1956,7800.0
2014-02-07 11:10:00,163.24,163.47,163.23,163.35,15000.0,133.1956,133.3832,133.1874,133.2853,15000.0
2014-02-07 11:20:00,163.34,163.47,163.33,163.47,4300.0,133.2772,133.3832,133.269,133.3832,4300.0
2014-02-07 11:30:00,163.5,163.61,163.48,163.57,15900.0,133.4077,133.4975,133.3914,133.4648,15900.0
2014-02-07 11:40:00,163.58,163.85,163.57,163.84,25600.0,133.473,133.6933,133.4648,133.6851,25600.0
2014-02-07 11:50:00,163.86,163.91,163.8,163.91,31800.0,133.7015,133.7423,133.6525,133.7423,31800.0
2014-02-07 12:00:00,163.92,163.92,163.74,163.74,21900.0,133.7504,133.7504,133.6035,133.6035,21900.0
2014-02-07 12:10:00,163.71,163.86,163.71,163.85,26800.0,133.5791,133.7015,133.5791,133.6933,26800.0
2014-02-07 12:20:00,163.85,163.87,163.8,163.82,35100.0,133.6933,133.7096,133.6525,133.6688,35100.0
2014-02-07 12:30:00,163.85,163.9,163.7,163.7,8200.0,133.6933,133.7341,133.5709,133.5709,8200.0
2014-02-07 12:40:00,163.77,163.84,163.73,163.76,4900.0,133.628,133.6851,133.5954,133.6199,4900.0
2014-02-07 12:50:00,163.79,163.89,163.79,163.86,12700.0,133.6443,133.7259,133.6443,133.7015,12700.0
2014-02-07 13:00:00,163.89,163.91,163.87,163.91,5800.0,133.7259,133.7423,133.7096,133.7423,5800.0
2014-02-07 13:10:00,163.95,164.05,163.95,164.01,9000.0,133.7749,133.8565,133.7749,133.8239,9000.0
2014-02-07 13:20:00,164.01,164.04,163.98,163.99,6700.0,133.8239,133.8483,133.7994,133.8075,6700.0
2014-02-07 13:30:00,164.0,164.06,163.99,164.05,11600.0,133.8157,133.8647,133.8075,133.8565,11600.0
2014-02-07 13:40:00,164.07,164.28,164.07,164.24,27200.0,133.8728,134.0442,133.8728,134.0115,27200.0
2014-02-07 13:50:00,164.23,164.38,164.14,164.34,34100.0,134.0034,134.1258,133.9299,134.0931,34100.0
2014-02-07 14:00:00,164.33,164.41,164.3,164.33,17200.0,134.085,134.1502,134.0605,134.085,17200.0
2014-02-07 14:10:00,164.36,164.39,164.26,164.31,24900.0,134.1094,134.1339,134.0278,134.0686,24900.0
2014-02-07 14:20:00,164.31,164.42,164.31,164.36,15600.0,134.0686,134.1584,134.0686,134.1094,15600.0
2014-02-07 14:30:00,164.37,164.4,164.26,164.29,16200.0,134.1176,134.1421,134.0278,134.0523,16200.0
2014-02-07 14:40:00,164.3,164.46,164.28,164.32,18800.0,134.0605,134.191,134.0442,134.0768,18800.0
2014-02-07 14:50:00,164.31,164.38,164.26,164.38,10200.0,134.0686,134.1258,134.0278,134.1258,10200.0
2014-02-07 15:00:00,164.39,164.53,164.38,164.47,20700.0,134.1339,134.2481,134.1258,134.1992,20700.0
2014-02-07 15:10:00,164.49,164.54,164.45,164.47,12700.0,134.2155,134.2563,134.1829,134.1992,12700.0
2014-02-07 15:20:00,164.49,164.52,164.4,164.5,10300.0,134.2155,134.24,134.1421,134.2237,10300.0
2014-02-07 15:30:00,164.54,164.65,164.54,164.61,28000.0,134.2563,134.3461,134.2563,134.3134,28000.0
2014-02-07 15:40:00,164.58,164.78,164.56,164.62,66900.0,134.2889,134.4521,134.2726,134.3216,66900.0
2014-02-07 15:50:00,164.62,164.66,164.48,164.62,142400.0,134.3216,134.3542,134.2074,134.3216,142400.0
2014-02-10 09:30:00,164.63,164.66,164.32,164.59,57100.0,134.3297,134.3542,134.0768,134.2971,57100.0
2014-02-10 09:40:00,164.59,164.75,164.39,164.72,11800.0,134.2971,134.4277,134.1339,134.4032,11800.0
2014-02-10 09:50:00,164.73,164.73,164.51,164.64,8500.0,134.4113,134.4113,134.2318,134.3379,8500.0
2014-02-10 10:00:00,164.65,164.66,164.51,164.52,17200.0,134.3461,134.3542,134.2318,134.24,17200.0
2014-02-10 10:10:00,164.58,164.7,164.56,164.6,12700.0,134.2889,134.3869,134.2726,134.3053,12700.0
2014-02-10 10:20:00,164.68,164.68,164.59,164.64,5400.0,134.3705,134.3705,134.2971,134.3379,5400.0
2014-02-10 10:30:00,164.64,164.64,164.43,164.46,27100.0,134.3379,134.3379,134.1666,134.191,27100.0
2014-02-10 10:40:00,164.48,164.49,164.22,164.22,7600.0,134.2074,134.2155,133.9952,133.9952,7600.0
2014-02-10 10:50:00,164.22,164.4,164.21,164.34,4900.0,133.9952,134.1421,133.987,134.0931,4900.0
2014-02-10 11:00:00,164.31,164.36,164.2,164.28,8900.0,134.0686,134.1094,133.9789,134.0442,8900.0
2014-02-10 11:10:00,164.34,164.38,164.29,164.38,7500.0,134.0931,134.1258,134.0523,134.1258,7500.0
2014-02-10 11:20:00,164.43,164.51,164.35,164.44,9200.0,134.1666,134.2318,134.1013,134.1747,9200.0
2014-02-10 11:30:00,164.5,164.56,164.45,164.46,4400.0,134.2237,134.2726,134.1829,134.191,4400.0
2014-02-10 11:40:00,164.49,164.64,164.49,164.64,7400.0,134.2155,134.3379,134.2155,134.3379,7400.0
2014-02-10 11:50:00,164.62,164.7,164.56,164.63,4500.0,134.3216,134.3869,134.2726,134.3297,4500.0
2014-02-10 12:00:00,164.6,164.6,164.5,164.53,3200.0,134.3053,134.3053,134.2237,134.2481,3200.0
2014-02-10 12:10:00,164.56,164.62,164.53,164.58,2300.0,134.2726,134.3216,134.2481,134.2889,2300.0
2014-02-10 12:20:00,164.58,164.66,164.49,164.51,4500.0,134.2889,134.3542,134.2155,134.2318,4500.0
2014-02-10 12:30:00,164.53,164.63,164.49,164.56,3700.0,134.2481,134.3297,134.2155,134.2726,3700.0
2014-02-10 12:40:00,164.53,164.62,164.51,164.58,5700.0,134.2481,134.3216,134.2318,134.2889,5700.0
2014-02-10 12:50:00,164.59,164.66,164.57,164.63,3000.0,134.2971,134.3542,134.2808,134.3297,3000.0
2014-02-10 13:00:00,164.6,164.63,164.58,164.62,3200.0,134.3053,134.3297,134.2889,134.3216,3200.0
2014-02-10 13:10:00,164.61,164.62,164.48,164.62,10100.0,134.3134,134.3216,134.2074,134.3216,10100.0
2014-02-10 13:20:00,164.57,164.65,164.56,164.64,1700.0,134.2808,134.3461,134.2726,134.3379,1700.0
2014-02-10 13:30:00,164.63,164.68,164.62,164.68,7500.0,134.3297,134.3705,134.3216,134.3705,7500.0
2014-02-10 13:40:00,164.67,164.7,164.65,164.65,10200.0,134.3624,134.3869,134.3461,134.3461,10200.0
2014-02-10 13:50:00,164.66,164.68,164.58,164.65,5700.0,134.3542,134.3705,134.2889,134.3461,5700.0
2014-02-10 14:00:00,164.69,164.71,164.67,164.71,2700.0,134.3787,134.395,134.3624,134.395,2700.0
2014-02-10 14:10:00,164.71,164.8,164.7,164.77,7800.0,134.395,134.4685,134.3869,134.444,7800.0
2014-02-10 14:20:00,164.78,164.83,164.76,164.79,9900.0,134.4521,134.4929,134.4358,134.4603,9900.0
2014-02-10 14:30:00,164.81,164.96,164.81,164.93,11100.0,134.4766,134.599,134.4766,134.5745,11100.0
2014-02-10 14:40:00,164.91,164.94,164.86,164.91,6400.0,134.5582,134.5827,134.5174,134.5582,6400.0
2014-02-10 14:50:00,164.9,164.92,164.86,164.87,16200.0,134.55,134.5664,134.5174,134.5256,16200.0
2014-02-10 15:00:00,164.88,164.89,164.78,164.82,12200.0,134.5337,134.5419,134.4521,134.4848,12200.0
2014-02-10 15:10:00,164.81,164.84,164.77,164.81,8500.0,134.4766,134.5011,134.444,134.4766,8500.0
2014-02-10 15:20:00,164.81,164.81,164.7,164.73,12100.0,134.4766,134.4766,134.3869,134.4113,12100.0
2014-02-10 15:30:00,164.73,164.88,164.71,164.84,29700.0,134.4113,134.5337,134.395,134.5011,29700.0
2014-02-10 15:40:00,164.86,164.9,164.72,164.77,30300.0,134.5174,134.55,134.4032,134.444,30300.0
2014-02-10 15:50:00,164.79,164.94,164.76,164.92,299200.0,134.4603,134.5827,134.4358,134.5664,299200.0
2014-02-11 09:30:00,165.12,165.28,164.97,165.27,51300.0,134.7296,134.8601,134.6072,134.852,51300.0
2014-02-11 09:40:00,165.28,165.57,165.16,165.52,24500.0,134.8601,135.0967,134.7622,135.0559,24500.0
2014-02-11 09:50:00,165.52,165.54,165.35,165.35,9500.0,135.0559,135.0723,134.9172,134.9172,9500.0
2014-02-11 10:00:00,165.4,165.49,165.28,165.43,18800.0,134.958,135.0315,134.8601,134.9825,18800.0
2014-02-11 10:10:00,165.41,165.51,165.33,165.51,15200.0,134.9662,135.0478,134.9009,135.0478,15200.0
2014-02-11 10:20:00,165.53,165.71,165.51,165.62,19600.0,135.0641,135.211,135.0478,135.1375,19600.0
2014-02-11 10:30:00,165.65,165.73,165.59,165.72,26400.0,135.162,135.2273,135.1131,135.2191,26400.0
2014-02-11 10:40:00,165.7,165.72,165.63,165.63,22500.0,135.2028,135.2191,135.1457,135.1457,22500.0
2014-02-11 10:50:00,165.65,165.65,165.47,165.62,24900.0,135.162,135.162,135.0151,135.1375,24900.0
2014-02-11 11:00:00,165.6,165.82,165.6,165.68,25500.0,135.1212,135.3007,135.1212,135.1865,25500.0
2014-02-11 11:10:00,165.69,166.0,165.64,165.96,31700.0,135.1946,135.4476,135.1539,135.415,31700.0
2014-02-11 11:20:00,165.98,166.16,165.94,166.16,33600.0,135.4313,135.5781,135.3986,135.5781,33600.0
2014-02-11 11:30:00,166.18,166.21,166.13,166.2,21500.0,135.5945,135.6189,135.5537,135.6108,21500.0
2014-02-11 11:40:00,166.25,166.26,166.18,166.23,19100.0,135.6516,135.6597,135.5945,135.6353,19100.0
2014-02-11 11:50:00,166.25,166.29,166.22,166.28,25500.0,135.6516,135.6842,135.6271,135.6761,25500.0
2014-02-11 12:00:00,166.31,166.31,166.17,166.18,11200.0,135.7005,135.7005,135.5863,135.5945,11200.0
2014-02-11 12:10:00,166.18,166.21,166.13,166.21,9100.0,135.5945,135.6189,135.5537,135.6189,9100.0
2014-02-11 12:20:00,166.22,166.27,166.13,166.24,13900.0,135.6271,135.6679,135.5537,135.6434,13900.0
2014-02-11 12:30:00,166.27,166.37,166.24,166.26,14600.0,135.6679,135.7495,135.6434,135.6597,14600.0
2014-02-11 12:40:00,166.29,166.35,166.25,166.33,7300.0,135.6842,135.7332,135.6516,135.7169,7300.0
2014-02-11 12:50:00,166.35,166.38,166.27,166.37,9200.0,135.7332,135.7577,135.6679,135.7495,9200.0
2014-02-11 13:00:00,166.39,166.56,166.39,166.53,14800.0,135.7658,135.9045,135.7658,135.88,14800.0
2014-02-11 13:10:00,166.56,166.71,166.56,166.67,27000.0,135.9045,136.0269,135.9045,135.9943,27000.0
2014-02-11 13:20:00,166.65,166.68,166.61,166.68,13400.0,135.978,136.0024,135.9453,136.0024,13400.0
2014-02-11 13:30:00,166.64,166.73,166.64,166.65,9900.0,135.9698,136.0432,135.9698,135.978,9900.0
2014-02-11 13:40:00,166.68,166.75,166.68,166.7,8500.0,136.0024,136.0596,136.0024,136.0188,8500.0
2014-02-11 13:50:00,166.7,166.7,166.56,166.59,10500.0,136.0188,136.0188,135.9045,135.929,10500.0
2014-02-11 14:00:00,166.57,166.62,166.52,166.6,18100.0,135.9127,135.9535,135.8719,135.9372,18100.0
2014-02-11 14:10:00,166.62,166.62,166.54,166.54,5800.0,135.9535,135.9535,135.8882,135.8882,5800.0
2014-02-11 14:20:00,166.6,166.7,166.59,166.65,16800.0,135.9372,136.0188,135.929,135.978,16800.0
2014-02-11 14:30:00,166.66,166.69,166.63,166.69,15900.0,135.9861,136.0106,135.9616,136.0106,15900.0
2014-02-11 14:40:00,166.73,166.89,166.72,166.88,56800.0,136.0432,136.1738,136.0351,136.1656,56800.0
2014-02-11 14:50:00,166.88,166.93,166.81,166.91,24900.0,136.1656,136.2064,136.1085,136.1901,24900.0
2014-02-11 15:00:00,166.93,167.06,166.91,167.02,21500.0,136.2064,136.3125,136.1901,136.2799,21500.0
2014-02-11 15:10:00,167.03,167.12,167.0,167.12,48500.0,136.288,136.3615,136.2635,136.3615,48500.0
2014-02-11 15:20:00,167.13,167.13,166.92,166.94,25000.0,136.3696,136.3696,136.1983,136.2146,25000.0
2014-02-11 15:30:00,166.95,166.99,166.91,166.91,21300.0,136.2227,136.2554,136.1901,136.1901,21300.0
2014-02-11 15:40:00,166.9,166.94,166.76,166.78,73500.0,136.1819,136.2146,136.0677,136.084,73500.0
2014-02-11 15:50:00,166.79,166.81,166.65,166.72,60100.0,136.0922,136.1085,135.978,136.0351,60100.0
2014-02-12 09:30:00,166.99,167.26,166.96,167.21,60300.0,136.2554,136.4757,136.2309,136.4349,60300.0
2014-02-12 09:40:00,167.22,167.36,167.14,167.29,21600.0,136.4431,136.5573,136.3778,136.5002,21600.0
2014-02-12 09:50:00,167.32,167.5,167.23,167.46,31700.0,136.5246,136.6715,136.4512,136.6389,31700.0
2014-02-12 10:00:00,167.47,167.5,167.23,167.28,29700.0,136.647,136.6715,136.4512,136.492,29700.0
2014-02-12 10:10:00,167.25,167.27,167.08,167.09,13100.0,136.4675,136.4838,136.3288,136.337,13100.0
2014-02-12 10:20:00,167.07,167.07,166.94,167.01,18200.0,136.3207,136.3207,136.2146,136.2717,18200.0
2014-02-12 10:30:00,167.02,167.05,166.84,167.03,17900.0,136.2799,136.3043,136.133,136.288,17900.0
2014-02-12 10:40:00,166.99,166.99,166.71,166.82,22000.0,136.2554,136.2554,136.0269,136.1167,22000.0
2014-02-12 10:50:00,166.85,166.92,166.8,166.82,17300.0,136.1411,136.1983,136.1004,136.1167,17300.0
2014-02-12 11:00:00,166.8,166.98,166.8,166.98,18700.0,136.1004,136.2472,136.1004,136.2472,18700.0
2014-02-12 11:10:00,166.97,167.03,166.97,166.98,6600.0,136.2391,136.288,136.2391,136.2472,6600.0
2014-02-12 11:20:00,166.96,166.96,166.69,166.7,10000.0,136.2309,136.2309,136.0106,136.0188,10000.0
2014-02-12 11:30:00,166.66,166.8,166.6,166.68,18300.0,135.9861,136.1004,135.9372,136.0024,18300.0
2014-02-12 11:40:00,166.7,166.76,166.55,166.55,62400.0,136.0188,136.0677,135.8964,135.8964,62400.0
2014-02-12 11:50:00,166.52,166.66,166.48,166.66,11500.0,135.8719,135.9861,135.8392,135.9861,11500.0
2014-02-12 12:00:00,166.62,166.88,166.58,166.84,93800.0,135.9535,136.1656,135.9208,136.133,93800.0
2014-02-12 12:10:00,166.84,166.87,166.77,166.85,4200.0,136.133,136.1575,136.0759,136.1411,4200.0
2014-02-12 12:20:00,166.87,166.9,166.79,166.87,12000.0,136.1575,136.1819,136.0922,136.1575,12000.0
2014-02-12 12:30:00,166.89,166.91,166.78,166.83,33000.0,136.1738,136.1901,136.084,136.1248,33000.0
2014-02-12 12:40:00,166.82,166.88,166.72,166.76,21100.0,136.1167,136.1656,136.0351,136.0677,21100.0
2014-02-12 12:50:00,166.76,166.97,166.73,166.9,46800.0,136.0677,136.2391,136.0432,136.1819,46800.0
2014-02-12 13:00:00,166.9,166.91,166.81,166.87,285000.0,136.1819,136.1901,136.1085,136.1575,285000.0
2014-02-12 13:10:00,166.87,167.0,166.82,167.0,318500.0,136.1575,136.2635,136.1167,136.2635,318500.0
2014-02-12 13:20:00,167.01,167.09,166.93,167.04,60400.0,136.2717,136.337,136.2064,136.2962,60400.0
2014-02-12 13:30:00,167.04,167.11,166.91,167.03,141400.0,136.2962,136.3533,136.1901,136.288,141400.0
2014-02-12 13:40:00,167.02,167.06,166.96,167.05,20000.0,136.2799,136.3125,136.2309,136.3043,20000.0
2014-02-12 13:50:00,167.06,167.08,166.95,166.96,9200.0,136.3125,136.3288,136.2227,136.2309,9200.0
2014-02-12 14:00:00,166.98,167.05,166.95,167.01,26500.0,136.2472,136.3043,136.2227,136.2717,26500.0
2014-02-12 14:10:00,167.0,167.01,166.79,166.88,21500.0,136.2635,136.2717,136.0922,136.1656,21500.0
2014-02-12 14:20:00,166.86,166.92,166.86,166.86,15600.0,136.1493,136.1983,136.1493,136.1493,15600.0
2014-02-12 14:30:00,166.78,166.78,166.68,166.7,15600.0,136.084,136.084,136.0024,136.0188,15600.0
2014-02-12 14:40:00,166.67,166.73,166.56,166.56,16200.0,135.9943,136.0432,135.9045,135.9045,16200.0
2014-02-12 14:50:00,166.56,166.65,166.53,166.65,21200.0,135.9045,135.978,135.88,135.978,21200.0
2014-02-12 15:00:00,166.64,166.69,166.57,166.68,34200.0,135.9698,136.0106,135.9127,136.0024,34200.0
2014-02-12 15:10:00,166.7,166.76,166.57,166.75,25100.0,136.0188,136.0677,135.9127,136.0596,25100.0
2014-02-12 15:20:00,166.76,166.78,166.66,166.68,14600.0,136.0677,136.084,135.9861,136.0024,14600.0
2014-02-12 15:30:00,166.74,166.78,166.64,166.64,36600.0,136.0514,136.084,135.9698,135.9698,36600.0
2014-02-12 15:40:00,166.65,166.87,166.64,166.74,53700.0,135.978,136.1575,135.9698,136.0514,53700.0
2014-02-12 15:50:00,166.74,166.84,166.59,166.82,65500.0,136.0514,136.133,135.929,136.1167,65500.0
2014-02-13 09:30:00,165.7,166.11,165.7,166.01,34200.0,135.2028,135.5373,135.2028,135.4558,34200.0
2014-02-13 09:40:00,166.08,166.17,165.97,166.17,16600.0,135.5129,135.5863,135.4231,135.5863,16600.0
2014-02-13 09:50:00,166.22,166.38,166.22,166.34,13500.0,135.6271,135.7577,135.6271,135.725,13500.0
2014-02-13 10:00:00,166.37,166.62,166.25,166.62,18100.0,135.7495,135.9535,135.6516,135.9535,18100.0
2014-02-13 10:10:00,166.64,166.84,166.55,166.75,11600.0,135.9698,136.133,135.8964,136.0596,11600.0
2014-02-13 10:20:00,166.83,166.83,166.61,166.69,6300.0,136.1248,136.1248,135.9453,136.0106,6300.0
2014-02-13 10:30:00,166.65,166.65,166.56,166.63,5500.0,135.978,135.978,135.9045,135.9616,5500.0
2014-02-13 10:40:00,166.64,166.74,166.61,166.71,5300.0,135.9698,136.0514,135.9453,136.0269,5300.0
2014-02-13 10:50:00,166.69,167.12,166.69,167.03,27900.0,136.0106,136.3615,136.0106,136.288,27900.0
2014-02-13 11:00:00,167.08,167.14,167.02,167.05,2800.0,136.3288,136.3778,136.2799,136.3043,2800.0
2014-02-13 11:10:00,167.05,167.22,166.97,167.2,14500.0,136.3043,136.4431,136.2391,136.4267,14500.0
2014-02-13 11:20:00,167.2,167.33,167.19,167.24,13900.0,136.4267,136.5328,136.4186,136.4594,13900.0
2014-02-13 11:30:00,167.24,167.35,167.18,167.18,18700.0,136.4594,136.5491,136.4104,136.4104,18700.0
2014-02-13 11:40:00,167.2,167.26,167.18,167.24,2000.0,136.4267,136.4757,136.4104,136.4594,2000.0
2014-02-13 11:50:00,167.29,167.29,167.14,167.16,6700.0,136.5002,136.5002,136.3778,136.3941,6700.0
2014-02-13 12:00:00,167.16,167.18,167.06,167.06,10300.0,136.3941,136.4104,136.3125,136.3125,10300.0
2014-02-13 12:10:00,167.07,167.18,167.06,167.11,9200.0,136.3207,136.4104,136.3125,136.3533,9200.0
2014-02-13 12:20:00,167.12,167.16,167.09,167.15,8100.0,136.3615,136.3941,136.337,136.3859,8100.0
2014-02-13 12:30:00,167.17,167.24,167.16,167.2,369700.0,136.4023,136.4594,136.3941,136.4267,369700.0
2014-02-13 12:40:00,167.2,167.29,167.19,167.29,11200.0,136.4267,136.5002,136.4186,136.5002,11200.0
2014-02-13 12:50:00,167.32,167.36,167.26,167.28,13800.0,136.5246,136.5573,136.4757,136.492,13800.0
2014-02-13 13:00:00,167.3,167.48,167.29,167.48,10400.0,136.5083,136.6552,136.5002,136.6552,10400.0
2014-02-13 13:10:00,167.49,167.59,167.45,167.57,14100.0,136.6634,136.745,136.6307,136.7286,14100.0
2014-02-13 13:20:00,167.57,167.61,167.55,167.61,3300.0,136.7286,136.7613,136.7123,136.7613,3300.0
2014-02-13 13:30:00,167.59,167.62,167.54,167.59,2800.0,136.745,136.7694,136.7042,136.745,2800.0
2014-02-13 13:40:00,167.63,167.72,167.6,167.66,285900.0,136.7776,136.851,136.7531,136.8021,285900.0
2014-02-13 13:50:00,167.67,167.74,167.66,167.74,54000.0,136.8102,136.8673,136.8021,136.8673,54000.0
2014-02-13 14:00:00,167.75,167.84,167.74,167.8,14300.0,136.8755,136.9489,136.8673,136.9163,14300.0
2014-02-13 14:10:00,167.79,167.84,167.68,167.69,22300.0,136.9081,136.9489,136.8184,136.8265,22300.0
2014-02-13 14:20:00,167.67,167.72,167.57,167.59,12100.0,136.8102,136.851,136.7286,136.745,12100.0
2014-02-13 14:30:00,167.57,167.68,167.57,167.68,11000.0,136.7286,136.8184,136.7286,136.8184,11000.0
2014-02-13 14:40:00,167.66,167.77,167.65,167.75,2800.0,136.8021,136.8918,136.7939,136.8755,2800.0
2014-02-13 14:50:00,167.75,167.83,167.73,167.8,20200.0,136.8755,136.9408,136.8592,136.9163,20200.0
2014-02-13 15:00:00,167.79,167.81,167.69,167.76,12400.0,136.9081,136.9245,136.8265,136.8837,12400.0
2014-02-13 15:10:00,167.75,167.75,167.68,167.68,9700.0,136.8755,136.8755,136.8184,136.8184,9700.0
2014-02-13 15:20:00,167.67,167.68,167.62,167.68,24600.0,136.8102,136.8184,136.7694,136.8184,24600.0
2014-02-13 15:30:00,167.7,167.78,167.65,167.72,14500.0,136.8347,136.9,136.7939,136.851,14500.0
2014-02-13 15:40:00,167.72,167.77,167.67,167.7,75000.0,136.851,136.8918,136.8102,136.8347,75000.0
2014-02-13 15:50:00,167.74,167.82,167.67,167.71,72600.0,136.8673,136.9326,136.8102,136.8429,72600.0
2014-02-14 09:30:00,167.53,167.89,167.45,167.78,12400.0,136.696,136.9897,136.6307,136.9,12400.0
2014-02-14 09:40:00,167.77,167.77,167.38,167.66,13400.0,136.8918,136.8918,136.5736,136.8021,13400.0
2014-02-14 09:50:00,167.56,167.86,167.37,167.7,31900.0,136.7205,136.9653,136.5654,136.8347,31900.0
2014-02-14 10:00:00,167.82,167.82,167.62,167.72,15100.0,136.9326,136.9326,136.7694,136.851,15100.0
2014-02-14 10:10:00,167.76,168.06,167.76,168.0,27500.0,136.8837,137.1284,136.8837,137.0795,27500.0
2014-02-14 10:20:00,168.03,168.22,168.03,168.17,3400.0,137.104,137.259,137.104,137.2182,3400.0
2014-02-14 10:30:00,168.19,168.37,168.18,168.22,11000.0,137.2345,137.3814,137.2264,137.259,11000.0
2014-02-14 10:40:00,168.21,168.26,168.17,168.24,12500.0,137.2508,137.2916,137.2182,137.2753,12500.0
2014-02-14 10:50:00,168.23,168.25,168.08,168.1,11800.0,137.2672,137.2835,137.1448,137.1611,11800.0
2014-02-14 11:00:00,168.11,168.15,168.06,168.1,8300.0,137.1692,137.2019,137.1284,137.1611,8300.0
2014-02-14 11:10:00,168.16,168.18,168.1,168.13,7300.0,137.21,137.2264,137.1611,137.1856,7300.0
2014-02-14 11:20:00,168.13,168.19,168.09,168.15,16300.0,137.1856,137.2345,137.1529,137.2019,16300.0
2014-02-14 11:30:00,168.16,168.3,168.16,168.3,6100.0,137.21,137.3243,137.21,137.3243,6100.0
2014-02-14 11:40:00,168.3,168.33,168.23,168.25,15200.0,137.3243,137.3488,137.2672,137.2835,15200.0
2014-02-14 11:50:00,168.22,168.31,168.21,168.24,6700.0,137.259,137.3324,137.2508,137.2753,6700.0
2014-02-14 12:00:00,168.24,168.25,168.18,168.18,13300.0,137.2753,137.2835,137.2264,137.2264,13300.0
2014-02-14 12:10:00,168.19,168.23,168.16,168.2,5600.0,137.2345,137.2672,137.21,137.2427,5600.0
2014-02-14 12:20:00,168.2,168.26,168.2,168.21,13000.0,137.2427,137.2916,137.2427,137.2508,13000.0
2014-02-14 12:30:00,168.23,168.28,168.18,168.23,5300.0,137.2672,137.308,137.2264,137.2672,5300.0
2014-02-14 12:40:00,168.23,168.31,168.22,168.29,242900.0,137.2672,137.3324,137.259,137.3161,242900.0
2014-02-14 12:50:00,168.29,168.33,168.22,168.26,12800.0,137.3161,137.3488,137.259,137.2916,12800.0
2014-02-14 13:00:00,168.27,168.32,168.25,168.27,3500.0,137.2998,137.3406,137.2835,137.2998,3500.0
2014-02-14 13:10:00,168.3,168.34,168.29,168.32,3600.0,137.3243,137.3569,137.3161,137.3406,3600.0
2014-02-14 13:20:00,168.33,168.45,168.31,168.44,13600.0,137.3488,137.4467,137.3324,137.4385,13600.0
2014-02-14 13:30:00,168.45,168.49,168.42,168.49,9100.0,137.4467,137.4793,137.4222,137.4793,9100.0
2014-02-14 13:40:00,168.5,168.64,168.5,168.61,15500.0,137.4875,137.6017,137.4875,137.5772,15500.0
2014-02-14 13:50:00,168.6,168.63,168.58,168.62,6400.0,137.5691,137.5935,137.5527,137.5854,6400.0
2014-02-14 14:00:00,168.64,168.7,168.6,168.65,14400.0,137.6017,137.6507,137.5691,137.6099,14400.0
2014-02-14 14:10:00,168.65,168.77,168.63,168.74,52100.0,137.6099,137.7078,137.5935,137.6833,52100.0
2014-02-14 14:20:00,168.74,168.75,168.7,168.71,14400.0,137.6833,137.6915,137.6507,137.6588,14400.0
2014-02-14 14:30:00,168.72,168.74,168.69,168.73,12600.0,137.667,137.6833,137.6425,137.6751,12600.0
2014-02-14 14:40:00,168.73,168.83,168.72,168.8,17900.0,137.6751,137.7567,137.667,137.7323,17900.0
2014-02-14 14:50:00,168.8,168.91,168.8,168.84,23400.0,137.7323,137.822,137.7323,137.7649,23400.0
2014-02-14 15:00:00,168.84,168.86,168.78,168.78,17500.0,137.7649,137.7812,137.7159,137.7159,17500.0
2014-02-14 15:10:00,168.79,168.79,168.63,168.65,32000.0,137.7241,137.7241,137.5935,137.6099,32000.0
2014-02-14 15:20:00,168.64,168.73,168.61,168.72,16000.0,137.6017,137.6751,137.5772,137.667,16000.0
2014-02-14 15:30:00,168.71,168.74,168.67,168.69,15600.0,137.6588,137.6833,137.6262,137.6425,15600.0
2014-02-14 15:40:00,168.68,168.68,168.55,168.58,15100.0,137.6343,137.6343,137.5283,137.5527,15100.0
2014-02-14 15:50:00,168.58,168.62,168.52,168.59,80200.0,137.5527,137.5854,137.5038,137.5609,80200.0
2014-02-18 09:30:00,168.75,168.94,168.66,168.94,68800.0,137.6915,137.8465,137.618,137.8465,68800.0
2014-02-18 09:40:00,168.88,169.0,168.72,168.93,110300.0,137.7975,137.8954,137.667,137.8383,110300.0
2014-02-18 09:50:00,168.96,168.96,168.52,168.65,15100.0,137.8628,137.8628,137.5038,137.6099,15100.0
2014-02-18 10:00:00,168.63,168.63,168.27,168.51,29700.0,137.5935,137.5935,137.2998,137.4956,29700.0
2014-02-18 10:10:00,168.48,168.61,168.37,168.58,20200.0,137.4711,137.5772,137.3814,137.5527,20200.0
2014-02-18 10:20:00,168.62,168.78,168.59,168.73,13300.0,137.5854,137.7159,137.5609,137.6751,13300.0
2014-02-18 10:30:00,168.76,168.82,168.7,168.71,9100.0,137.6996,137.7486,137.6507,137.6588,9100.0
2014-02-18 10:40:00,168.75,168.84,168.72,168.75,8000.0,137.6915,137.7649,137.667,137.6915,8000.0
2014-02-18 10:50:00,168.76,168.83,168.72,168.83,13800.0,137.6996,137.7567,137.667,137.7567,13800.0
2014-02-18 11:00:00,168.78,168.78,168.71,168.77,3600.0,137.7159,137.7159,137.6588,137.7078,3600.0
2014-02-18 11:10:00,168.83,169.0,168.83,169.0,14300.0,137.7567,137.8954,137.7567,137.8954,14300.0
2014-02-18 11:20:00,168.99,168.99,168.88,168.94,12000.0,137.8873,137.8873,137.7975,137.8465,12000.0
2014-02-18 11:30:00,169.0,169.04,168.9,168.91,5200.0,137.8954,137.9281,137.8138,137.822,5200.0
2014-02-18 11:40:00,168.95,169.02,168.9,168.9,39500.0,137.8546,137.9118,137.8138,137.8138,39500.0
2014-02-18 11:50:00,168.94,168.97,168.79,168.81,3900.0,137.8465,137.871,137.7241,137.7404,3900.0
2014-02-18 12:00:00,168.85,168.92,168.84,168.84,3200.0,137.773,137.8302,137.7649,137.7649,3200.0
2014-02-18 12:10:00,168.84,168.89,168.76,168.76,3700.0,137.7649,137.8057,137.6996,137.6996,3700.0
2014-02-18 12:20:00,168.78,168.95,168.78,168.9,32700.0,137.7159,137.8546,137.7159,137.8138,32700.0
2014-02-18 12:30:00,168.89,168.97,168.89,168.97,45400.0,137.8057,137.871,137.8057,137.871,45400.0
2014-02-18 12:40:00,168.96,169.01,168.91,168.96,16600.0,137.8628,137.9036,137.822,137.8628,16600.0
2014-02-18 12:50:00,168.96,168.98,168.84,168.92,259800.0,137.8628,137.8791,137.7649,137.8302,259800.0
2014-02-18 13:00:00,168.93,168.96,168.91,168.92,4800.0,137.8383,137.8628,137.822,137.8302,4800.0
2014-02-18 13:10:00,168.92,168.97,168.92,168.93,3800.0,137.8302,137.871,137.8302,137.8383,3800.0
2014-02-18 13:20:00,168.92,168.94,168.88,168.9,4600.0,137.8302,137.8465,137.7975,137.8138,4600.0
2014-02-18 13:30:00,168.85,168.88,168.82,168.86,11200.0,137.773,137.7975,137.7486,137.7812,11200.0
2014-02-18 13:40:00,168.88,168.91,168.74,168.75,11400.0,137.7975,137.822,137.6833,137.6915,11400.0
2014-02-18 13:50:00,168.73,168.83,168.71,168.8,13400.0,137.6751,137.7567,137.6588,137.7323,13400.0
2014-02-18 14:00:00,168.84,168.91,168.82,168.85,42000.0,137.7649,137.822,137.7486,137.773,42000.0
2014-02-18 14:10:00,168.83,168.94,168.83,168.92,14500.0,137.7567,137.8465,137.7567,137.8302,14500.0
2014-02-18 14:20:00,168.9,168.94,168.87,168.87,9200.0,137.8138,137.8465,137.7894,137.7894,9200.0
2014-02-18 14:30:00,168.84,168.91,168.83,168.91,19200.0,137.7649,137.822,137.7567,137.822,19200.0
2014-02-18 14:40:00,168.9,169.02,168.9,169.02,23700.0,137.8138,137.9118,137.8138,137.9118,23700.0
2014-02-18 14:50:00,169.0,169.02,168.91,168.92,7700.0,137.8954,137.9118,137.822,137.8302,7700.0
2014-02-18 15:00:00,168.91,168.91,168.84,168.86,26100.0,137.822,137.822,137.7649,137.7812,26100.0
2014-02-18 15:10:00,168.86,168.96,168.86,168.92,16200.0,137.7812,137.8628,137.7812,137.8302,16200.0
2014-02-18 15:20:00,168.92,169.03,168.92,169.0,14600.0,137.8302,137.9199,137.8302,137.8954,14600.0
2014-02-18 15:30:00,168.99,169.01,168.94,168.94,15700.0,137.8873,137.9036,137.8465,137.8465,15700.0
2014-02-18 15:40:00,168.97,168.97,168.85,168.92,20600.0,137.871,137.871,137.773,137.8302,20600.0
2014-02-18 15:50:00,168.92,169.01,168.79,168.82,81000.0,137.8302,137.9036,137.7241,137.7486,81000.0
2014-02-19 09:30:00,168.42,168.78,168.3,168.76,42400.0,137.4222,137.7159,137.3243,137.6996,42400.0
2014-02-19 09:40:00,168.78,168.85,168.7,168.84,6500.0,137.7159,137.773,137.6507,137.7649,6500.0
2014-02-19 09:50:00,168.83,169.0,168.74,169.0,41000.0,137.7567,137.8954,137.6833,137.8954,41000.0
2014-02-19 10:00:00,169.04,169.04,168.81,169.0,17200.0,137.9281,137.9281,137.7404,137.8954,17200.0
2014-02-19 10:10:00,168.99,169.38,168.99,169.35,64000.0,137.8873,138.2055,137.8873,138.181,64000.0
2014-02-19 10:20:00,169.31,169.45,169.25,169.43,16600.0,138.1484,138.2626,138.0994,138.2463,16600.0
2014-02-19 10:30:00,169.43,169.48,169.3,169.31,7300.0,138.2463,138.2871,138.1402,138.1484,7300.0
2014-02-19 10:40:00,169.35,169.35,169.22,169.23,8600.0,138.181,138.181,138.0749,138.0831,8600.0
2014-02-19 10:50:00,169.22,169.33,169.19,169.24,20300.0,138.0749,138.1647,138.0505,138.0913,20300.0
2014-02-19 11:00:00,169.23,169.27,169.14,169.18,17300.0,138.0831,138.1157,138.0097,138.0423,17300.0
2014-02-19 11:10:00,169.17,169.19,169.09,169.18,33000.0,138.0342,138.0505,137.9689,138.0423,33000.0
2014-02-19 11:20:00,169.14,169.2,169.13,169.16,12100.0,138.0097,138.0586,138.0015,138.026,12100.0
2014-02-19 11:30:00,169.15,169.19,169.07,169.1,23200.0,138.0178,138.0505,137.9526,137.977,23200.0
2014-02-19 11:40:00,169.08,169.25,169.07,169.23,54800.0,137.9607,138.0994,137.9526,138.0831,54800.0
2014-02-19 11:50:00,169.19,169.21,168.7,168.7,20700.0,138.0505,138.0668,137.6507,137.6507,20700.0
2014-02-19 12:00:00,168.69,168.77,168.55,168.64,22200.0,137.6425,137.7078,137.5283,137.6017,22200.0
2014-02-19 12:10:00,168.64,168.72,168.42,168.42,86200.0,137.6017,137.667,137.4222,137.4222,86200.0
2014-02-19 12:20:00,168.44,168.44,168.22,168.34,200600.0,137.4385,137.4385,137.259,137.3569,200600.0
2014-02-19 12:30:00,168.37,168.52,168.37,168.52,29000.0,137.3814,137.5038,137.3814,137.5038,29000.0
2014-02-19 12:40:00,168.47,168.48,168.37,168.38,5700.0,137.463,137.4711,137.3814,137.3896,5700.0
2014-02-19 12:50:00,168.41,168.48,168.41,168.48,2900.0,137.414,137.4711,137.414,137.4711,2900.0
2014-02-19 13:00:00,168.47,168.67,168.47,168.66,9500.0,137.463,137.6262,137.463,137.618,9500.0
2014-02-19 13:10:00,168.65,168.75,168.63,168.72,34800.0,137.6099,137.6915,137.5935,137.667,34800.0
2014-02-19 13:20:00,168.73,168.84,168.72,168.76,14800.0,137.6751,137.7649,137.667,137.6996,14800.0
2014-02-19 13:30:00,168.77,168.83,168.7,168.7,10300.0,137.7078,137.7567,137.6507,137.6507,10300.0
2014-02-19 13:40:00,168.69,168.73,168.65,168.71,16800.0,137.6425,137.6751,137.6099,137.6588,16800.0
2014-02-19 13:50:00,168.74,168.81,168.6,168.6,17300.0,137.6833,137.7404,137.5691,137.5691,17300.0
2014-02-19 14:00:00,168.62,168.97,168.52,168.92,57600.0,137.5854,137.871,137.5038,137.8302,57600.0
2014-02-19 14:10:00,168.93,168.93,168.58,168.69,45900.0,137.8383,137.8383,137.5527,137.6425,45900.0
2014-02-19 14:20:00,168.66,168.69,168.38,168.69,32000.0,137.618,137.6425,137.3896,137.6425,32000.0
2014-02-19 14:30:00,168.69,168.69,168.49,168.6,21200.0,137.6425,137.6425,137.4793,137.5691,21200.0
2014-02-19 14:40:00,168.6,168.7,168.36,168.41,44200.0,137.5691,137.6507,137.3732,137.414,44200.0
2014-02-19 14:50:00,168.44,168.51,168.3,168.48,28900.0,137.4385,137.4956,137.3243,137.4711,28900.0
2014-02-19 15:00:00,168.46,168.54,168.4,168.41,18000.0,137.4548,137.5201,137.4059,137.414,18000.0
2014-02-19 15:10:00,168.41,168.41,168.01,168.01,34100.0,137.414,137.414,137.0877,137.0877,34100.0
2014-02-19 15:20:00,168.01,168.05,167.89,167.89,20100.0,137.0877,137.1203,136.9897,136.9897,20100.0
2014-02-19 15:30:00,167.89,167.94,167.84,167.9,24900.0,136.9897,137.0305,136.9489,136.9979,24900.0
2014-02-19 15:40:00,167.92,167.96,167.65,167.72,60900.0,137.0142,137.0469,136.7939,136.851,60900.0
2014-02-19 15:50:00,167.76,167.81,167.57,167.71,104100.0,136.8837,136.9245,136.7286,136.8429,104100.0
2014-02-20 09:30:00,167.91,168.26,167.79,167.87,50600.0,137.0061,137.2916,136.9081,136.9734,50600.0
2014-02-20 09:40:00,167.91,167.92,167.75,167.76,21400.0,137.0061,137.0142,136.8755,136.8837,21400.0
2014-02-20 09:50:00,167.77,167.87,167.55,167.64,18600.0,136.8918,136.9734,136.7123,136.7857,18600.0
2014-02-20 10:00:00,167.6,167.79,167.33,167.48,57500.0,136.7531,136.9081,136.5328,136.6552,57500.0
2014-02-20 10:10:00,167.53,168.1,167.53,167.95,35100.0,136.696,137.1611,136.696,137.0387,35100.0
2014-02-20 10:20:00,168.0,168.07,167.94,168.0,21000.0,137.0795,137.1366,137.0305,137.0795,21000.0
2014-02-20 10:30:00,168.05,168.36,168.01,168.31,36700.0,137.1203,137.3732,137.0877,137.3324,36700.0
2014-02-20 10:40:00,168.35,168.38,168.27,168.27,25100.0,137.3651,137.3896,137.2998,137.2998,25100.0
2014-02-20 10:50:00,168.27,168.46,168.22,168.31,25600.0,137.2998,137.4548,137.259,137.3324,25600.0
2014-02-20 11:00:00,168.36,168.53,168.31,168.53,15400.0,137.3732,137.5119,137.3324,137.5119,15400.0
2014-02-20 11:10:00,168.52,168.52,168.36,168.36,14900.0,137.5038,137.5038,137.3732,137.3732,14900.0
2014-02-20 11:20:00,168.38,168.4,168.18,168.22,30000.0,137.3896,137.4059,137.2264,137.259,30000.0
2014-02-20 11:30:00,168.26,168.44,168.22,168.31,38600.0,137.2916,137.4385,137.259,137.3324,38600.0
2014-02-20 11:40:00,168.31,168.45,168.31,168.42,16800.0,137.3324,137.4467,137.3324,137.4222,16800.0
2014-02-20 11:50:00,168.4,168.42,168.28,168.35,16200.0,137.4059,137.4222,137.308,137.3651,16200.0
2014-02-20 12:00:00,168.35,168.37,168.32,168.37,10300.0,137.3651,137.3814,137.3406,137.3814,10300.0
2014-02-20 12:10:00,168.4,168.64,168.38,168.63,22900.0,137.4059,137.6017,137.3896,137.5935,22900.0
2014-02-20 12:20:00,168.65,168.77,168.62,168.75,25100.0,137.6099,137.7078,137.5854,137.6915,25100.0
2014-02-20 12:30:00,168.77,168.8,168.7,168.73,24600.0,137.7078,137.7323,137.6507,137.6751,24600.0
2014-02-20 12:40:00,168.73,168.83,168.73,168.75,10400.0,137.6751,137.7567,137.6751,137.6915,10400.0
2014-02-20 12:50:00,168.74,168.77,168.71,168.74,15200.0,137.6833,137.7078,137.6588,137.6833,15200.0
2014-02-20 13:00:00,168.74,168.82,168.74,168.82,58300.0,137.6833,137.7486,137.6833,137.7486,58300.0
2014-02-20 13:10:00,168.83,168.83,168.73,168.73,14400.0,137.7567,137.7567,137.6751,137.6751,14400.0
2014-02-20 13:20:00,168.74,168.76,168.71,168.74,10100.0,137.6833,137.6996,137.6588,137.6833,10100.0
2014-02-20 13:30:00,168.76,168.82,168.76,168.81,12400.0,137.6996,137.7486,137.6996,137.7404,12400.0
2014-02-20 13:40:00,168.81,168.81,168.7,168.77,35000.0,137.7404,137.7404,137.6507,137.7078,35000.0
2014-02-20 13:50:00,168.78,168.8,168.75,168.78,18000.0,137.7159,137.7323,137.6915,137.7159,18000.0
2014-02-20 14:00:00,168.78,168.78,168.6,168.68,14100.0,137.7159,137.7159,137.5691,137.6343,14100.0
2014-02-20 14:10:00,168.69,168.93,168.65,168.87,76800.0,137.6425,137.8383,137.6099,137.7894,76800.0
2014-02-20 14:20:00,168.86,168.91,168.71,168.76,20900.0,137.7812,137.822,137.6588,137.6996,20900.0
2014-02-20 14:30:00,168.77,168.8,168.67,168.74,17400.0,137.7078,137.7323,137.6262,137.6833,17400.0
2014-02-20 14:40:00,168.75,168.87,168.75,168.87,22400.0,137.6915,137.7894,137.6915,137.7894,22400.0
2014-02-20 14:50:00,168.88,168.9,168.78,168.9,29200.0,137.7975,137.8138,137.7159,137.8138,29200.0
2014-02-20 15:00:00,168.88,168.97,168.87,168.94,19500.0,137.7975,137.871,137.7894,137.8465,19500.0
2014-02-20 15:10:00,168.94,168.99,168.93,168.97,11400.0,137.8465,137.8873,137.8383,137.871,11400.0
2014-02-20 15:20:00,168.97,168.99,168.83,168.88,17200.0,137.871,137.8873,137.7567,137.7975,17200.0
2014-02-20 15:30:00,168.9,168.97,168.84,168.85,17500.0,137.8138,137.871,137.7649,137.773,17500.0
2014-02-20 15:40:00,168.82,169.04,168.81,169.02,32000.0,137.7486,137.9281,137.7404,137.9118,32000.0
2014-02-20 15:50:00,169.04,169.07,168.72,168.73,59000.0,137.9281,137.9526,137.667,137.6751,59000.0
2014-02-21 09:30:00,169.02,169.04,168.74,168.79,29500.0,137.9118,137.9281,137.6833,137.7241,29500.0
2014-02-21 09:40:00,168.81,169.12,168.8,169.1,39200.0,137.7404,137.9934,137.7323,137.977,39200.0
2014-02-21 09:50:00,169.12,169.24,169.1,169.14,18500.0,137.9934,138.0913,137.977,138.0097,18500.0
2014-02-21 10:00:00,169.15,169.32,169.13,169.18,18500.0,138.0178,138.1565,138.0015,138.0423,18500.0
2014-02-21 10:10:00,169.18,169.24,169.1,169.14,16400.0,138.0423,138.0913,137.977,138.0097,16400.0
2014-02-21 10:20:00,169.13,169.13,168.82,168.92,27600.0,138.0015,138.0015,137.7486,137.8302,27600.0
2014-02-21 10:30:00,168.93,169.16,168.93,169.16,12600.0,137.8383,138.026,137.8383,138.026,12600.0
2014-02-21 10:40:00,169.15,169.33,169.15,169.3,11000.0,138.0178,138.1647,138.0178,138.1402,11000.0
2014-02-21 10:50:00,169.29,169.32,169.23,169.27,38900.0,138.1321,138.1565,138.0831,138.1157,38900.0
2014-02-21 11:00:00,169.28,169.41,169.25,169.29,41300.0,138.1239,138.23,138.0994,138.1321,41300.0
2014-02-21 11:10:00,169.28,169.3,169.14,169.2,16700.0,138.1239,138.1402,138.0097,138.0586,16700.0
2014-02-21 11:20:00,169.16,169.28,169.16,169.22,11800.0,138.026,138.1239,138.026,138.0749,11800.0
2014-02-21 11:30:00,169.24,169.36,169.22,169.29,10800.0,138.0913,138.1892,138.0749,138.1321,10800.0
2014-02-21 11:40:00,169.3,169.34,169.22,169.23,4000.0,138.1402,138.1729,138.0749,138.0831,4000.0
2014-02-21 11:50:00,169.26,169.32,169.2,169.2,17100.0,138.1076,138.1565,138.0586,138.0586,17100.0
2014-02-21 12:00:00,169.2,169.3,169.2,169.23,3600.0,138.0586,138.1402,138.0586,138.0831,3600.0
2014-02-21 12:10:00,169.21,169.27,169.15,169.23,7600.0,138.0668,138.1157,138.0178,138.0831,7600.0
2014-02-21 12:20:00,169.25,169.25,169.22,169.23,2000.0,138.0994,138.0994,138.0749,138.0831,2000.0
2014-02-21 12:30:00,169.2,169.2,169.1,169.11,5500.0,138.0586,138.0586,137.977,137.9852,5500.0
2014-02-21 12:40:00,169.12,169.12,168.95,168.98,16600.0,137.9934,137.9934,137.8546,137.8791,16600.0
2014-02-21 12:50:00,169.0,169.09,169.0,169.08,2900.0,137.8954,137.9689,137.8954,137.9607,2900.0
2014-02-21 13:00:00,169.1,169.16,169.03,169.16,4100.0,137.977,138.026,137.9199,138.026,4100.0
2014-02-21 13:10:00,169.15,169.24,169.15,169.16,3400.0,138.0178,138.0913,138.0178,138.026,3400.0
2014-02-21 13:20:00,169.18,169.22,169.1,169.14,3300.0,138.0423,138.0749,137.977,138.0097,3300.0
2014-02-21 13:30:00,169.15,169.17,168.96,168.99,5900.0,138.0178,138.0342,137.8628,137.8873,5900.0
2014-02-21 13:40:00,168.95,169.03,168.95,169.03,3700.0,137.8546,137.9199,137.8546,137.9199,3700.0
2014-02-21 13:50:00,169.01,169.02,168.94,169.02,2900.0,137.9036,137.9118,137.8465,137.9118,2900.0
2014-02-21 14:00:00,169.02,169.1,168.97,168.98,26800.0,137.9118,137.977,137.871,137.8791,26800.0
2014-02-21 14:10:00,168.96,168.96,168.77,168.79,28200.0,137.8628,137.8628,137.7078,137.7241,28200.0
2014-02-21 14:20:00,168.81,168.88,168.73,168.75,12200.0,137.7404,137.7975,137.6751,137.6915,12200.0
2014-02-21 14:30:00,168.73,168.73,168.56,168.58,19800.0,137.6751,137.6751,137.5364,137.5527,19800.0
2014-02-21 14:40:00,168.58,168.72,168.58,168.65,13000.0,137.5527,137.667,137.5527,137.6099,13000.0
2014-02-21 14:50:00,168.68,168.81,168.66,168.73,5500.0,137.6343,137.7404,137.618,137.6751,5500.0
2014-02-21 15:00:00,168.7,168.84,168.7,168.83,5000.0,137.6507,137.7649,137.6507,137.7567,5000.0
2014-02-21 15:10:00,168.86,168.86,168.75,168.86,7600.0,137.7812,137.7812,137.6915,137.7812,7600.0
2014-02-21 15:20:00,168.84,168.97,168.83,168.95,13900.0,137.7649,137.871,137.7567,137.8546,13900.0
2014-02-21 15:30:00,168.95,168.97,168.69,168.69,20900.0,137.8546,137.871,137.6425,137.6425,20900.0
2014-02-21 15:40:00,168.7,168.78,168.65,168.65,25400.0,137.6507,137.7159,137.6099,137.6099,25400.0
2014-02-21 15:50:00,168.64,168.66,168.42,168.49,94900.0,137.6017,137.618,137.4222,137.4793,94900.0
2014-02-24 09:30:00,168.87,169.36,168.78,169.28,28300.0,137.7894,138.1892,137.7159,138.1239,28300.0
2014-02-24 09:40:00,169.31,169.63,169.21,169.51,20900.0,138.1484,138.4095,138.0668,138.3116,20900.0
2014-02-24 09:50:00,169.61,169.89,169.57,169.84,20300.0,138.3932,138.6216,138.3605,138.5808,20300.0
2014-02-24 10:00:00,169.87,169.92,169.67,169.68,25200.0,138.6053,138.6461,138.4421,138.4503,25200.0
2014-02-24 10:10:00,169.69,169.8,169.68,169.73,10400.0,138.4584,138.5482,138.4503,138.4911,10400.0
2014-02-24 10:20:00,169.74,169.83,169.7,169.78,11000.0,138.4992,138.5727,138.4666,138.5319,11000.0
2014-02-24 10:30:00,169.78,170.08,169.76,169.99,21200.0,138.5319,138.7767,138.5156,138.7032,21200.0
2014-02-24 10:40:00,170.03,170.09,169.98,170.07,31000.0,138.7359,138.7848,138.6951,138.7685,31000.0
2014-02-24 10:50:00,170.08,170.08,170.02,170.03,15500.0,138.7767,138.7767,138.7277,138.7359,15500.0
2014-02-24 11:00:00,170.05,170.05,169.94,170.05,15700.0,138.7522,138.7522,138.6624,138.7522,15700.0
2014-02-24 11:10:00,170.01,170.16,170.0,170.07,11600.0,138.7195,138.8419,138.7114,138.7685,11600.0
2014-02-24 11:20:00,170.06,170.19,170.06,170.19,17200.0,138.7603,138.8664,138.7603,138.8664,17200.0
2014-02-24 11:30:00,170.2,170.43,170.18,170.37,14400.0,138.8746,139.0622,138.8583,139.0133,14400.0
2014-02-24 11:40:00,170.39,170.46,170.37,170.44,5500.0,139.0296,139.0867,139.0133,139.0704,5500.0
2014-02-24 11:50:00,170.42,170.52,170.41,170.45,22000.0,139.0541,139.1357,139.0459,139.0786,22000.0
2014-02-24 12:00:00,170.47,170.54,170.46,170.53,13000.0,139.0949,139.152,139.0867,139.1438,13000.0
2014-02-24 12:10:00,170.51,170.57,170.47,170.52,6000.0,139.1275,139.1765,139.0949,139.1357,6000.0
2014-02-24 12:20:00,170.54,170.54,170.46,170.46,3300.0,139.152,139.152,139.0867,139.0867,3300.0
2014-02-24 12:30:00,170.48,170.49,170.4,170.45,9400.0,139.103,139.1112,139.0378,139.0786,9400.0
2014-02-24 12:40:00,170.45,170.45,170.36,170.38,15100.0,139.0786,139.0786,139.0051,139.0215,15100.0
2014-02-24 12:50:00,170.39,170.39,170.34,170.37,3500.0,139.0296,139.0296,138.9888,139.0133,3500.0
2014-02-24 13:00:00,170.37,170.39,170.34,170.38,4900.0,139.0133,139.0296,138.9888,139.0215,4900.0
2014-02-24 13:10:00,170.35,170.36,170.3,170.31,17700.0,138.997,139.0051,138.9562,138.9643,17700.0
2014-02-24 13:20:00,170.3,170.38,170.3,170.37,6900.0,138.9562,139.0215,138.9562,139.0133,6900.0
2014-02-24 13:30:00,170.33,170.42,170.29,170.3,18300.0,138.9807,139.0541,138.948,138.9562,18300.0
2014-02-24 13:40:00,170.29,170.32,170.2,170.23,14400.0,138.948,138.9725,138.8746,138.8991,14400.0
2014-02-24 13:50:00,170.23,170.23,170.2,170.21,7000.0,138.8991,138.8991,138.8746,138.8827,7000.0
2014-02-24 14:00:00,170.2,170.37,170.2,170.33,21600.0,138.8746,139.0133,138.8746,138.9807,21600.0
2014-02-24 14:10:00,170.28,170.32,170.26,170.28,3800.0,138.9399,138.9725,138.9235,138.9399,3800.0
2014-02-24 14:20:00,170.28,170.29,170.26,170.26,4800.0,138.9399,138.948,138.9235,138.9235,4800.0
2014-02-24 14:30:00,170.3,170.31,170.19,170.27,16500.0,138.9562,138.9643,138.8664,138.9317,16500.0
2014-02-24 14:40:00,170.29,170.31,170.27,170.29,4200.0,138.948,138.9643,138.9317,138.948,4200.0
2014-02-24 14:50:00,170.28,170.33,170.18,170.18,11100.0,138.9399,138.9807,138.8583,138.8583,11100.0
2014-02-24 15:00:00,170.16,170.16,170.02,170.04,14500.0,138.8419,138.8419,138.7277,138.744,14500.0
2014-02-24 15:10:00,170.04,170.07,169.9,170.03,22600.0,138.744,138.7685,138.6298,138.7359,22600.0
2014-02-24 15:20:00,170.02,170.06,169.74,169.75,29500.0,138.7277,138.7603,138.4992,138.5074,29500.0
2014-02-24 15:30:00,169.73,169.92,169.7,169.91,16700.0,138.4911,138.6461,138.4666,138.638,16700.0
2014-02-24 15:40:00,169.9,169.96,169.77,169.89,45000.0,138.6298,138.6788,138.5237,138.6216,45000.0
2014-02-24 15:50:00,169.88,170.31,169.5,169.55,318000.0,138.6135,138.9643,138.3034,138.3442,318000.0
2014-02-25 09:30:00,169.58,169.76,169.23,169.35,43100.0,138.3687,138.5156,138.0831,138.181,43100.0
2014-02-25 09:40:00,169.34,169.38,169.11,169.19,32300.0,138.1729,138.2055,137.9852,138.0505,32300.0
2014-02-25 09:50:00,169.14,169.2,168.87,169.03,28700.0,138.0097,138.0586,137.7894,137.9199,28700.0
2014-02-25 10:00:00,169.01,169.14,168.84,169.1,18300.0,137.9036,138.0097,137.7649,137.977,18300.0
2014-02-25 10:10:00,169.12,169.38,169.09,169.38,28700.0,137.9934,138.2055,137.9689,138.2055,28700.0
2014-02-25 10:20:00,169.41,169.54,169.14,169.2,26100.0,138.23,138.3361,138.0097,138.0586,26100.0
2014-02-25 10:30:00,169.15,169.48,169.15,169.48,16800.0,138.0178,138.2871,138.0178,138.2871,16800.0
2014-02-25 10:40:00,169.5,169.5,169.34,169.43,12800.0,138.3034,138.3034,138.1729,138.2463,12800.0
2014-02-25 10:50:00,169.44,169.59,169.43,169.54,12500.0,138.2545,138.3769,138.2463,138.3361,12500.0
2014-02-25 11:00:00,169.54,169.55,169.37,169.45,7200.0,138.3361,138.3442,138.1973,138.2626,7200.0
2014-02-25 11:10:00,169.45,169.89,169.44,169.86,37200.0,138.2626,138.6216,138.2545,138.5972,37200.0
2014-02-25 11:20:00,169.84,170.01,169.81,170.01,11100.0,138.5808,138.7195,138.5564,138.7195,11100.0
2014-02-25 11:30:00,170.02,170.03,169.85,169.85,22500.0,138.7277,138.7359,138.589,138.589,22500.0
2014-02-25 11:40:00,169.86,169.9,169.83,169.87,4300.0,138.5972,138.6298,138.5727,138.6053,4300.0
2014-02-25 11:50:00,169.88,169.88,169.53,169.53,15800.0,138.6135,138.6135,138.3279,138.3279,15800.0
2014-02-25 12:00:00,169.54,169.6,169.46,169.59,10100.0,138.3361,138.385,138.2708,138.3769,10100.0
2014-02-25 12:10:00,169.56,169.63,169.53,169.56,5900.0,138.3524,138.4095,138.3279,138.3524,5900.0
2014-02-25 12:20:00,169.54,169.6,169.43,169.56,26600.0,138.3361,138.385,138.2463,138.3524,26600.0
2014-02-25 12:30:00,169.54,169.67,169.54,169.64,12400.0,138.3361,138.4421,138.3361,138.4176,12400.0
2014-02-25 12:40:00,169.65,169.65,169.5,169.64,12200.0,138.4258,138.4258,138.3034,138.4176,12200.0
2014-02-25 12:50:00,169.67,169.68,169.62,169.63,2000.0,138.4421,138.4503,138.4013,138.4095,2000.0
2014-02-25 13:00:00,169.65,169.81,169.6,169.81,6600.0,138.4258,138.5564,138.385,138.5564,6600.0
2014-02-25 13:10:00,169.79,169.82,169.72,169.74,7700.0,138.54,138.5645,138.4829,138.4992,7700.0
2014-02-25 13:20:00,169.7,169.81,169.7,169.77,3100.0,138.4666,138.5564,138.4666,138.5237,3100.0
2014-02-25 13:30:00,169.75,169.86,169.72,169.72,14800.0,138.5074,138.5972,138.4829,138.4829,14800.0
2014-02-25 13:40:00,169.69,169.71,169.54,169.57,5600.0,138.4584,138.4748,138.3361,138.3605,5600.0
2014-02-25 13:50:00,169.57,169.64,169.54,169.63,4200.0,138.3605,138.4176,138.3361,138.4095,4200.0
2014-02-25 14:00:00,169.69,169.69,169.29,169.47,30500.0,138.4584,138.4584,138.1321,138.2789,30500.0
2014-02-25 14:10:00,169.48,169.5,169.37,169.48,4900.0,138.2871,138.3034,138.1973,138.2871,4900.0
2014-02-25 14:20:00,169.44,169.56,169.38,169.56,11300.0,138.2545,138.3524,138.2055,138.3524,11300.0
2014-02-25 14:30:00,169.54,169.56,169.43,169.43,4600.0,138.3361,138.3524,138.2463,138.2463,4600.0
2014-02-25 14:40:00,169.44,169.53,169.43,169.47,9100.0,138.2545,138.3279,138.2463,138.2789,9100.0
2014-02-25 14:50:00,169.46,169.55,169.37,169.44,41400.0,138.2708,138.3442,138.1973,138.2545,41400.0
2014-02-25 15:00:00,169.43,169.43,169.33,169.39,33400.0,138.2463,138.2463,138.1647,138.2137,33400.0
2014-02-25 15:10:00,169.38,169.4,169.11,169.16,24500.0,138.2055,138.2218,137.9852,138.026,24500.0
2014-02-25 15:20:00,169.15,169.22,169.04,169.1,13700.0,138.0178,138.0749,137.9281,137.977,13700.0
2014-02-25 15:30:00,169.16,169.31,169.15,169.31,6500.0,138.026,138.1484,138.0178,138.1484,6500.0
2014-02-25 15:40:00,169.31,169.32,169.04,169.21,53600.0,138.1484,138.1565,137.9281,138.0668,53600.0
2014-02-25 15:50:00,169.2,169.36,169.09,169.31,252200.0,138.0586,138.1892,137.9689,138.1484,252200.0
2014-02-26 09:30:00,169.59,169.79,169.53,169.63,23500.0,138.3769,138.54,138.3279,138.4095,23500.0
2014-02-26 09:40:00,169.64,169.72,169.37,169.39,13800.0,138.4176,138.4829,138.1973,138.2137,13800.0
2014-02-26 09:50:00,169.37,169.37,169.12,169.18,9400.0,138.1973,138.1973,137.9934,138.0423,9400.0
2014-02-26 10:00:00,169.2,169.57,169.2,169.3,31700.0,138.0586,138.3605,138.0586,138.1402,31700.0
2014-02-26 10:10:00,169.35,169.59,169.35,169.54,11300.0,138.181,138.3769,138.181,138.3361,11300.0
2014-02-26 10:20:00,169.52,169.9,169.52,169.84,8100.0,138.3197,138.6298,138.3197,138.5808,8100.0
2014-02-26 10:30:00,169.86,170.02,169.85,169.95,10700.0,138.5972,138.7277,138.589,138.6706,10700.0
2014-02-26 10:40:00,169.95,170.0,169.81,169.81,20200.0,138.6706,138.7114,138.5564,138.5564,20200.0
2014-02-26 10:50:00,169.84,169.93,169.68,169.72,29300.0,138.5808,138.6543,138.4503,138.4829,29300.0
2014-02-26 11:00:00,169.74,169.77,169.68,169.72,6300.0,138.4992,138.5237,138.4503,138.4829,6300.0
2014-02-26 11:10:00,169.7,169.96,169.69,169.96,12600.0,138.4666,138.6788,138.4584,138.6788,12600.0
2014-02-26 11:20:00,169.97,169.99,169.93,169.98,9000.0,138.6869,138.7032,138.6543,138.6951,9000.0
2014-02-26 11:30:00,170.01,170.04,169.77,169.86,14600.0,138.7195,138.744,138.5237,138.5972,14600.0
2014-02-26 11:40:00,169.88,169.92,169.61,169.64,25800.0,138.6135,138.6461,138.3932,138.4176,25800.0
2014-02-26 11:50:00,169.65,169.75,169.64,169.73,17200.0,138.4258,138.5074,138.4176,138.4911,17200.0
2014-02-26 12:00:00,169.75,169.79,169.74,169.78,8500.0,138.5074,138.54,138.4992,138.5319,8500.0
2014-02-26 12:10:00,169.8,169.91,169.77,169.81,10300.0,138.5482,138.638,138.5237,138.5564,10300.0
2014-02-26 12:20:00,169.83,169.86,169.72,169.85,8000.0,138.5727,138.5972,138.4829,138.589,8000.0
2014-02-26 12:30:00,169.86,169.99,169.86,169.95,10600.0,138.5972,138.7032,138.5972,138.6706,10600.0
2014-02-26 12:40:00,169.95,169.95,169.86,169.92,8300.0,138.6706,138.6706,138.5972,138.6461,8300.0
2014-02-26 12:50:00,169.91,169.93,169.86,169.86,12700.0,138.638,138.6543,138.5972,138.5972,12700.0
2014-02-26 13:00:00,169.83,169.84,169.6,169.72,10000.0,138.5727,138.5808,138.385,138.4829,10000.0
2014-02-26 13:10:00,169.7,169.8,169.7,169.75,8800.0,138.4666,138.5482,138.4666,138.5074,8800.0
2014-02-26 13:20:00,169.75,169.83,169.74,169.83,10400.0,138.5074,138.5727,138.4992,138.5727,10400.0
2014-02-26 13:30:00,169.83,169.87,169.75,169.78,23400.0,138.5727,138.6053,138.5074,138.5319,23400.0
2014-02-26 13:40:00,169.78,169.95,169.78,169.86,22100.0,138.5319,138.6706,138.5319,138.5972,22100.0
2014-02-26 13:50:00,169.87,169.87,169.62,169.62,24700.0,138.6053,138.6053,138.4013,138.4013,24700.0
2014-02-26 14:00:00,169.68,169.73,169.38,169.4,23300.0,138.4503,138.4911,138.2055,138.2218,23300.0
2014-02-26 14:10:00,169.35,169.42,169.21,169.22,17400.0,138.181,138.2381,138.0668,138.0749,17400.0
2014-02-26 14:20:00,169.2,169.3,168.98,168.98,22100.0,138.0586,138.1402,137.8791,137.8791,22100.0
2014-02-26 14:30:00,168.98,169.14,168.91,169.08,17700.0,137.8791,138.0097,137.822,137.9607,17700.0
2014-02-26 14:40:00,169.16,169.26,169.12,169.16,20400.0,138.026,138.1076,137.9934,138.026,20400.0
2014-02-26 14:50:00,169.18,169.24,169.12,169.24,6200.0,138.0423,138.0913,137.9934,138.0913,6200.0
2014-02-26 15:00:00,169.27,169.31,169.11,169.11,13300.0,138.1157,138.1484,137.9852,137.9852,13300.0
2014-02-26 15:10:00,169.1,169.26,168.92,169.15,20500.0,137.977,138.1076,137.8302,138.0178,20500.0
2014-02-26 15:20:00,169.11,169.2,169.07,169.14,12400.0,137.9852,138.0586,137.9526,138.0097,12400.0
2014-02-26 15:30:00,169.2,169.36,169.2,169.32,9600.0,138.0586,138.1892,138.0586,138.1565,9600.0
2014-02-26 15:40:00,169.29,169.37,169.15,169.24,18400.0,138.1321,138.1973,138.0178,138.0913,18400.0
2014-02-26 15:50:00,169.19,169.42,169.17,169.35,67900.0,138.0505,138.2381,138.0342,138.181,67900.0
2014-02-27 09:30:00,169.15,169.53,169.1,169.5,28300.0,138.0178,138.3279,137.977,138.3034,28300.0
2014-02-27 09:40:00,169.48,169.51,169.31,169.36,7400.0,138.2871,138.3116,138.1484,138.1892,7400.0
2014-02-27 09:50:00,169.33,169.33,168.97,169.22,16400.0,138.1647,138.1647,137.871,138.0749,16400.0
2014-02-27 10:00:00,169.3,169.43,169.08,169.12,11500.0,138.1402,138.2463,137.9607,137.9934,11500.0
2014-02-27 10:10:00,169.15,169.2,169.0,169.16,8000.0,138.0178,138.0586,137.8954,138.026,8000.0
2014-02-27 10:20:00,169.21,169.38,169.12,169.27,9100.0,138.0668,138.2055,137.9934,138.1157,9100.0
2014-02-27 10:30:00,169.26,169.57,169.24,169.49,15800.0,138.1076,138.3605,138.0913,138.2953,15800.0
2014-02-27 10:40:00,169.46,169.46,169.32,169.37,6400.0,138.2708,138.2708,138.1565,138.1973,6400.0
2014-02-27 10:50:00,169.46,169.57,169.39,169.5,16500.0,138.2708,138.3605,138.2137,138.3034,16500.0
2014-02-27 11:00:00,169.53,169.67,169.42,169.64,11800.0,138.3279,138.4421,138.2381,138.4176,11800.0
2014-02-27 11:10:00,169.66,169.92,169.65,169.86,10300.0,138.434,138.6461,138.4258,138.5972,10300.0
2014-02-27 11:20:00,169.88,169.89,169.78,169.88,3300.0,138.6135,138.6216,138.5319,138.6135,3300.0
2014-02-27 11:30:00,169.84,169.85,169.7,169.74,8700.0,138.5808,138.589,138.4666,138.4992,8700.0
2014-02-27 11:40:00,169.75,169.77,169.63,169.68,31700.0,138.5074,138.5237,138.4095,138.4503,31700.0
2014-02-27 11:50:00,169.68,169.73,169.63,169.71,25300.0,138.4503,138.4911,138.4095,138.4748,25300.0
2014-02-27 12:00:00,169.72,169.83,169.53,169.53,25500.0,138.4829,138.5727,138.3279,138.3279,25500.0
2014-02-27 12:10:00,169.54,169.75,169.53,169.7,25000.0,138.3361,138.5074,138.3279,138.4666,25000.0
2014-02-27 12:20:00,169.71,169.76,169.64,169.75,39800.0,138.4748,138.5156,138.4176,138.5074,39800.0
2014-02-27 12:30:00,169.74,169.74,169.59,169.67,30300.0,138.4992,138.4992,138.3769,138.4421,30300.0
2014-02-27 12:40:00,169.67,169.77,169.67,169.71,29100.0,138.4421,138.5237,138.4421,138.4748,29100.0
2014-02-27 12:50:00,169.7,169.75,169.63,169.75,23000.0,138.4666,138.5074,138.4095,138.5074,23000.0
2014-02-27 13:00:00,169.74,169.83,169.71,169.83,22000.0,138.4992,138.5727,138.4748,138.5727,22000.0
2014-02-27 13:10:00,169.81,169.85,169.76,169.8,68900.0,138.5564,138.589,138.5156,138.5482,68900.0
2014-02-27 13:20:00,169.8,170.02,169.78,170.02,34700.0,138.5482,138.7277,138.5319,138.7277,34700.0
2014-02-27 13:30:00,170.03,170.23,169.98,170.21,33900.0,138.7359,138.8991,138.6951,138.8827,33900.0
2014-02-27 13:40:00,170.18,170.19,170.11,170.13,13500.0,138.8583,138.8664,138.8011,138.8175,13500.0
2014-02-27 13:50:00,170.13,170.16,170.1,170.11,3400.0,138.8175,138.8419,138.793,138.8011,3400.0
2014-02-27 14:00:00,170.14,170.16,170.1,170.13,4400.0,138.8256,138.8419,138.793,138.8175,4400.0
2014-02-27 14:10:00,170.14,170.17,170.11,170.11,11000.0,138.8256,138.8501,138.8011,138.8011,11000.0
2014-02-27 14:20:00,170.09,170.11,169.85,169.85,28600.0,138.7848,138.8011,138.589,138.589,28600.0
2014-02-27 14:30:00,169.88,169.94,169.87,169.87,7700.0,138.6135,138.6624,138.6053,138.6053,7700.0
2014-02-27 14:40:00,169.89,169.93,169.79,169.88,4700.0,138.6216,138.6543,138.54,138.6135,4700.0
2014-02-27 14:50:00,169.88,169.99,169.87,169.95,14700.0,138.6135,138.7032,138.6053,138.6706,14700.0
2014-02-27 15:00:00,169.97,170.12,169.84,170.11,33200.0,138.6869,138.8093,138.5808,138.8011,33200.0
2014-02-27 15:10:00,170.11,170.15,170.0,170.07,15100.0,138.8011,138.8338,138.7114,138.7685,15100.0
2014-02-27 15:20:00,170.09,170.12,169.99,170.09,18300.0,138.7848,138.8093,138.7032,138.7848,18300.0
2014-02-27 15:30:00,170.1,170.14,170.07,170.07,15300.0,138.793,138.8256,138.7685,138.7685,15300.0
2014-02-27 15:40:00,170.04,170.09,169.82,169.87,14700.0,138.744,138.7848,138.5645,138.6053,14700.0
2014-02-27 15:50:00,169.84,170.27,169.81,170.27,242500.0,138.5808,138.9317,138.5564,138.9317,242500.0
2014-02-28 09:30:00,170.22,170.46,170.19,170.45,58200.0,138.8909,139.0867,138.8664,139.0786,58200.0
2014-02-28 09:40:00,170.49,170.83,170.49,170.65,42700.0,139.1112,139.3886,139.1112,139.2418,42700.0
2014-02-28 09:50:00,170.63,170.84,170.61,170.78,13900.0,139.2254,139.3968,139.2091,139.3478,13900.0
2014-02-28 10:00:00,170.78,171.13,170.78,171.01,49200.0,139.3478,139.6334,139.3478,139.5355,49200.0
2014-02-28 10:10:00,171.02,171.26,171.01,171.12,20500.0,139.5437,139.7395,139.5355,139.6253,20500.0
2014-02-28 10:20:00,171.13,171.28,171.12,171.22,11500.0,139.6334,139.7558,139.6253,139.7068,11500.0
2014-02-28 10:30:00,171.2,171.32,171.11,171.12,12700.0,139.6905,139.7884,139.6171,139.6253,12700.0
2014-02-28 10:40:00,171.12,171.21,171.05,171.21,10200.0,139.6253,139.6987,139.5681,139.6987,10200.0
2014-02-28 10:50:00,171.2,171.23,171.1,171.15,11800.0,139.6905,139.715,139.6089,139.6497,11800.0
2014-02-28 11:00:00,171.15,171.16,170.97,171.01,12500.0,139.6497,139.6579,139.5029,139.5355,12500.0
2014-02-28 11:10:00,170.99,171.07,170.97,171.01,17600.0,139.5192,139.5845,139.5029,139.5355,17600.0
2014-02-28 11:20:00,171.02,171.11,171.01,171.09,6100.0,139.5437,139.6171,139.5355,139.6008,6100.0
2014-02-28 11:30:00,171.09,171.3,171.08,171.24,2600.0,139.6008,139.7721,139.5926,139.7232,2600.0
2014-02-28 11:40:00,171.2,171.3,171.2,171.27,6600.0,139.6905,139.7721,139.6905,139.7476,6600.0
2014-02-28 11:50:00,171.25,171.47,171.25,171.37,11000.0,139.7313,139.9108,139.7313,139.8292,11000.0
2014-02-28 12:00:00,171.37,171.37,171.31,171.34,13700.0,139.8292,139.8292,139.7803,139.8048,13700.0
2014-02-28 12:10:00,171.35,171.4,171.31,171.37,12300.0,139.8129,139.8537,139.7803,139.8292,12300.0
2014-02-28 12:20:00,171.4,171.4,171.37,171.38,2200.0,139.8537,139.8537,139.8292,139.8374,2200.0
2014-02-28 12:30:00,171.4,171.46,171.4,171.41,9600.0,139.8537,139.9027,139.8537,139.8619,9600.0
2014-02-28 12:40:00,171.39,171.39,171.34,171.36,5700.0,139.8456,139.8456,139.8048,139.8211,5700.0
2014-02-28 12:50:00,171.4,171.42,171.33,171.35,2900.0,139.8537,139.87,139.7966,139.8129,2900.0
2014-02-28 13:00:00,171.35,171.39,171.34,171.37,5600.0,139.8129,139.8456,139.8048,139.8292,5600.0
2014-02-28 13:10:00,171.39,171.43,171.37,171.42,5000.0,139.8456,139.8782,139.8292,139.87,5000.0
2014-02-28 13:20:00,171.44,171.46,171.38,171.43,18200.0,139.8864,139.9027,139.8374,139.8782,18200.0
2014-02-28 13:30:00,171.44,171.45,171.4,171.45,6400.0,139.8864,139.8945,139.8537,139.8945,6400.0
2014-02-28 13:40:00,171.43,171.44,171.22,171.24,6100.0,139.8782,139.8864,139.7068,139.7232,6100.0
2014-02-28 13:50:00,171.24,171.28,171.2,171.24,5200.0,139.7232,139.7558,139.6905,139.7232,5200.0
2014-02-28 14:00:00,171.21,171.21,171.05,171.05,10400.0,139.6987,139.6987,139.5681,139.5681,10400.0
2014-02-28 14:10:00,171.08,171.14,171.02,171.13,8100.0,139.5926,139.6416,139.5437,139.6334,8100.0
2014-02-28 14:20:00,171.13,171.15,171.05,171.11,6400.0,139.6334,139.6497,139.5681,139.6171,6400.0
2014-02-28 14:30:00,171.11,171.12,170.83,170.86,11800.0,139.6171,139.6253,139.3886,139.4131,11800.0
2014-02-28 14:40:00,170.87,170.94,170.53,170.6,33000.0,139.4213,139.4784,139.1438,139.201,33000.0
2014-02-28 14:50:00,170.57,170.63,170.41,170.45,21500.0,139.1765,139.2254,139.0459,139.0786,21500.0
2014-02-28 15:00:00,170.41,170.41,169.74,169.76,47600.0,139.0459,139.0459,138.4992,138.5156,47600.0
2014-02-28 15:10:00,169.76,170.11,169.57,170.07,41800.0,138.5156,138.8011,138.3605,138.7685,41800.0
2014-02-28 15:20:00,169.99,170.24,169.98,170.23,36800.0,138.7032,138.9072,138.6951,138.8991,36800.0
2014-02-28 15:30:00,170.2,170.49,170.2,170.44,35500.0,138.8746,139.1112,138.8746,139.0704,35500.0
2014-02-28 15:40:00,170.42,170.74,170.39,170.42,35200.0,139.0541,139.3152,139.0296,139.0541,35200.0
2014-02-28 15:50:00,170.46,170.81,170.4,170.73,52600.0,139.0867,139.3723,139.0378,139.307,52600.0
2014-03-03 09:30:00,169.19,169.77,168.98,169.77,77400.0,138.0505,138.5237,137.8791,138.5237,77400.0
2014-03-03 09:40:00,169.78,169.87,169.58,169.71,66300.0,138.5319,138.6053,138.3687,138.4748,66300.0
2014-03-03 09:50:00,169.73,169.77,169.4,169.67,33600.0,138.4911,138.5237,138.2218,138.4421,33600.0
2014-03-03 10:00:00,169.69,169.89,169.41,169.45,75900.0,138.4584,138.6216,138.23,138.2626,75900.0
2014-03-03 10:10:00,169.41,169.42,169.03,169.19,42500.0,138.23,138.2381,137.9199,138.0505,42500.0
2014-03-03 10:20:00,169.21,169.45,169.07,169.36,49500.0,138.0668,138.2626,137.9526,138.1892,49500.0
2014-03-03 10:30:00,169.36,169.42,169.17,169.23,15700.0,138.1892,138.2381,138.0342,138.0831,15700.0
2014-03-03 10:40:00,169.19,169.41,169.19,169.23,39700.0,138.0505,138.23,138.0505,138.0831,39700.0
2014-03-03 10:50:00,169.26,169.59,169.26,169.57,32700.0,138.1076,138.3769,138.1076,138.3605,32700.0
2014-03-03 11:00:00,169.58,169.58,168.98,169.05,74800.0,138.3687,138.3687,137.8791,137.9362,74800.0
2014-03-03 11:10:00,169.03,169.09,168.95,169.05,55200.0,137.9199,137.9689,137.8546,137.9362,55200.0
2014-03-03 11:20:00,169.02,169.28,169.02,169.1,56900.0,137.9118,138.1239,137.9118,137.977,56900.0
2014-03-03 11:30:00,169.12,169.13,168.95,168.95,65600.0,137.9934,138.0015,137.8546,137.8546,65600.0
2014-03-03 11:40:00,168.94,169.1,168.75,168.84,55500.0,137.8465,137.977,137.6915,137.7649,55500.0
2014-03-03 11:50:00,168.82,168.88,168.64,168.64,27400.0,137.7486,137.7975,137.6017,137.6017,27400.0
2014-03-03 12:00:00,168.63,168.67,168.49,168.54,43700.0,137.5935,137.6262,137.4793,137.5201,43700.0
2014-03-03 12:10:00,168.54,169.03,168.38,168.75,86200.0,137.5201,137.9199,137.3896,137.6915,86200.0
2014-03-03 12:20:00,168.77,169.01,168.75,168.86,22500.0,137.7078,137.9036,137.6915,137.7812,22500.0
2014-03-03 12:30:00,168.89,169.07,168.82,168.99,20400.0,137.8057,137.9526,137.7486,137.8873,20400.0
2014-03-03 12:40:00,168.96,168.96,168.8,168.87,16600.0,137.8628,137.8628,137.7323,137.7894,16600.0
2014-03-03 12:50:00,168.89,169.06,168.81,169.01,19700.0,137.8057,137.9444,137.7404,137.9036,19700.0
2014-03-03 13:00:00,169.01,169.24,169.01,169.21,39100.0,137.9036,138.0913,137.9036,138.0668,39100.0
2014-03-03 13:10:00,169.22,169.27,169.12,169.26,11000.0,138.0749,138.1157,137.9934,138.1076,11000.0
2014-03-03 13:20:00,169.25,169.4,169.19,169.22,12500.0,138.0994,138.2218,138.0505,138.0749,12500.0
2014-03-03 13:30:00,169.24,169.24,169.07,169.17,19200.0,138.0913,138.0913,137.9526,138.0342,19200.0
2014-03-03 13:40:00,169.19,169.24,169.13,169.19,37400.0,138.0505,138.0913,138.0015,138.0505,37400.0
2014-03-03 13:50:00,169.22,169.51,169.18,169.42,25100.0,138.0749,138.3116,138.0423,138.2381,25100.0
2014-03-03 14:00:00,169.42,169.44,169.35,169.39,13900.0,138.2381,138.2545,138.181,138.2137,13900.0
2014-03-03 14:10:00,169.41,169.56,169.37,169.39,28600.0,138.23,138.3524,138.1973,138.2137,28600.0
2014-03-03 14:20:00,169.36,169.47,169.23,169.23,30800.0,138.1892,138.2789,138.0831,138.0831,30800.0
2014-03-03 14:30:00,169.24,169.42,169.11,169.35,36800.0,138.0913,138.2381,137.9852,138.181,36800.0
2014-03-03 14:40:00,169.36,169.7,169.31,169.69,32600.0,138.1892,138.4666,138.1484,138.4584,32600.0
2014-03-03 14:50:00,169.67,169.69,169.45,169.46,16500.0,138.4421,138.4584,138.2626,138.2708,16500.0
2014-03-03 15:00:00,169.45,169.48,169.21,169.35,71100.0,138.2626,138.2871,138.0668,138.181,71100.0
2014-03-03 15:10:00,169.29,169.33,169.01,169.19,28900.0,138.1321,138.1647,137.9036,138.0505,28900.0
2014-03-03 15:20:00,169.19,169.21,168.92,169.15,38800.0,138.0505,138.0668,137.8302,138.0178,38800.0
2014-03-03 15:30:00,169.11,169.26,169.01,169.2,37400.0,137.9852,138.1076,137.9036,138.0586,37400.0
2014-03-03 15:40:00,169.19,169.43,169.11,169.17,56300.0,138.0505,138.2463,137.9852,138.0342,56300.0
2014-03-03 15:50:00,169.18,169.44,168.82,169.41,339400.0,138.0423,138.2545,137.7486,138.23,339400.0
2014-03-04 09:30:00,171.17,171.4,171.13,171.37,68600.0,139.6661,139.8537,139.6334,139.8292,68600.0
2014-03-04 09:40:00,171.37,171.4,171.13,171.36,37200.0,139.8292,139.8537,139.6334,139.8211,37200.0
2014-03-04 09:50:00,171.39,171.58,171.37,171.52,34800.0,139.8456,140.0006,139.8292,139.9516,34800.0
2014-03-04 10:00:00,171.57,171.63,171.35,171.41,19700.0,139.9924,140.0414,139.8129,139.8619,19700.0
2014-03-04 10:10:00,171.44,171.6,171.41,171.57,47600.0,139.8864,140.0169,139.8619,139.9924,47600.0
2014-03-04 10:20:00,171.6,171.67,171.49,171.58,14900.0,140.0169,140.074,139.9272,140.0006,14900.0
2014-03-04 10:30:00,171.62,171.72,171.57,171.69,21900.0,140.0332,140.1148,139.9924,140.0903,21900.0
2014-03-04 10:40:00,171.72,171.8,171.65,171.65,35400.0,140.1148,140.1801,140.0577,140.0577,35400.0
2014-03-04 10:50:00,171.65,171.72,171.65,171.71,16600.0,140.0577,140.1148,140.0577,140.1067,16600.0
2014-03-04 11:00:00,171.71,171.75,171.68,171.68,11300.0,140.1067,140.1393,140.0822,140.0822,11300.0
2014-03-04 11:10:00,171.7,171.78,171.68,171.75,43500.0,140.0985,140.1638,140.0822,140.1393,43500.0
2014-03-04 11:20:00,171.77,171.81,171.7,171.75,40200.0,140.1556,140.1883,140.0985,140.1393,40200.0
2014-03-04 11:30:00,171.74,171.74,171.57,171.59,19700.0,140.1311,140.1311,139.9924,140.0087,19700.0
2014-03-04 11:40:00,171.58,171.67,171.57,171.66,19900.0,140.0006,140.074,139.9924,140.0659,19900.0
2014-03-04 11:50:00,171.66,171.75,171.65,171.68,20300.0,140.0659,140.1393,140.0577,140.0822,20300.0
2014-03-04 12:00:00,171.69,171.76,171.66,171.72,13300.0,140.0903,140.1475,140.0659,140.1148,13300.0
2014-03-04 12:10:00,171.72,171.91,171.72,171.89,21400.0,140.1148,140.2699,140.1148,140.2535,21400.0
2014-03-04 12:20:00,171.9,171.98,171.84,171.97,19500.0,140.2617,140.327,140.2127,140.3188,19500.0
2014-03-04 12:30:00,171.93,171.96,171.81,171.91,26800.0,140.2862,140.3107,140.1883,140.2699,26800.0
2014-03-04 12:40:00,171.91,171.93,171.78,171.84,17400.0,140.2699,140.2862,140.1638,140.2127,17400.0
2014-03-04 12:50:00,171.84,171.88,171.76,171.82,11800.0,140.2127,140.2454,140.1475,140.1964,11800.0
2014-03-04 13:00:00,171.85,171.93,171.78,171.8,12000.0,140.2209,140.2862,140.1638,140.1801,12000.0
2014-03-04 13:10:00,171.85,171.94,171.84,171.87,49500.0,140.2209,140.2943,140.2127,140.2372,49500.0
2014-03-04 13:20:00,171.85,171.94,171.8,171.9,16800.0,140.2209,140.2943,140.1801,140.2617,16800.0
2014-03-04 13:30:00,171.94,171.94,171.87,171.93,6000.0,140.2943,140.2943,140.2372,140.2862,6000.0
2014-03-04 13:40:00,171.94,171.99,171.67,171.67,33200.0,140.2943,140.3351,140.074,140.074,33200.0
2014-03-04 13:50:00,171.69,171.77,171.56,171.69,25400.0,140.0903,140.1556,139.9843,140.0903,25400.0
2014-03-04 14:00:00,171.6,171.67,171.49,171.63,24900.0,140.0169,140.074,139.9272,140.0414,24900.0
2014-03-04 14:10:00,171.68,171.78,171.62,171.71,31300.0,140.0822,140.1638,140.0332,140.1067,31300.0
2014-03-04 14:20:00,171.69,171.8,171.67,171.76,13600.0,140.0903,140.1801,140.074,140.1475,13600.0
2014-03-04 14:30:00,171.76,171.87,171.63,171.69,36300.0,140.1475,140.2372,140.0414,140.0903,36300.0
2014-03-04 14:40:00,171.7,171.82,171.7,171.76,36700.0,140.0985,140.1964,140.0985,140.1475,36700.0
2014-03-04 14:50:00,171.77,172.01,171.77,171.94,35500.0,140.1556,140.3514,140.1556,140.2943,35500.0
2014-03-04 15:00:00,171.95,172.04,171.91,171.98,43000.0,140.3025,140.3759,140.2699,140.327,43000.0
2014-03-04 15:10:00,171.99,172.19,171.98,172.16,68800.0,140.3351,140.4983,140.327,140.4738,68800.0
2014-03-04 15:20:00,172.15,172.23,172.06,172.11,64000.0,140.4657,140.531,140.3922,140.433,64000.0
2014-03-04 15:30:00,172.12,172.15,172.02,172.03,38600.0,140.4412,140.4657,140.3596,140.3678,38600.0
2014-03-04 15:40:00,172.06,172.23,171.98,172.03,44200.0,140.3922,140.531,140.327,140.3678,44200.0
2014-03-04 15:50:00,172.02,172.07,171.94,171.96,37200.0,140.3596,140.4004,140.2943,140.3107,37200.0
2014-03-05 09:30:00,172.0,172.08,171.79,171.96,49300.0,140.3433,140.4086,140.1719,140.3107,49300.0
2014-03-05 09:40:00,171.93,172.15,171.84,172.02,27500.0,140.2862,140.4657,140.2127,140.3596,27500.0
2014-03-05 09:50:00,172.02,172.19,171.81,171.91,53200.0,140.3596,140.4983,140.1883,140.2699,53200.0
2014-03-05 10:00:00,172.0,172.11,171.8,172.1,26700.0,140.3433,140.433,140.1801,140.4249,26700.0
2014-03-05 10:10:00,172.1,172.11,172.0,172.03,16900.0,140.4249,140.433,140.3433,140.3678,16900.0
2014-03-05 10:20:00,172.02,172.27,172.02,172.15,14200.0,140.3596,140.5636,140.3596,140.4657,14200.0
2014-03-05 10:30:00,172.17,172.23,172.12,172.12,20800.0,140.482,140.531,140.4412,140.4412,20800.0
2014-03-05 10:40:00,172.15,172.2,171.91,171.91,19600.0,140.4657,140.5065,140.2699,140.2699,19600.0
2014-03-05 10:50:00,171.93,172.11,171.91,172.08,10600.0,140.2862,140.433,140.2699,140.4086,10600.0
2014-03-05 11:00:00,172.11,172.31,172.11,172.27,14200.0,140.433,140.5962,140.433,140.5636,14200.0
2014-03-05 11:10:00,172.24,172.29,172.11,172.11,18400.0,140.5391,140.5799,140.433,140.433,18400.0
2014-03-05 11:20:00,172.13,172.18,171.92,171.95,13600.0,140.4494,140.4902,140.278,140.3025,13600.0
2014-03-05 11:30:00,171.91,172.1,171.91,172.1,7800.0,140.2699,140.4249,140.2699,140.4249,7800.0
2014-03-05 11:40:00,172.06,172.11,171.95,172.08,13600.0,140.3922,140.433,140.3025,140.4086,13600.0
2014-03-05 11:50:00,172.08,172.16,172.06,172.06,7600.0,140.4086,140.4738,140.3922,140.3922,7600.0
2014-03-05 12:00:00,172.06,172.08,172.02,172.03,11300.0,140.3922,140.4086,140.3596,140.3678,11300.0
2014-03-05 12:10:00,172.04,172.04,171.9,171.96,6300.0,140.3759,140.3759,140.2617,140.3107,6300.0
2014-03-05 12:20:00,171.96,172.02,171.95,171.96,6700.0,140.3107,140.3596,140.3025,140.3107,6700.0
2014-03-05 12:30:00,171.97,172.07,171.95,172.03,5400.0,140.3188,140.4004,140.3025,140.3678,5400.0
2014-03-05 12:40:00,172.03,172.13,171.99,172.1,21300.0,140.3678,140.4494,140.3351,140.4249,21300.0
2014-03-05 12:50:00,172.12,172.12,172.03,172.07,4300.0,140.4412,140.4412,140.3678,140.4004,4300.0
2014-03-05 13:00:00,172.08,172.16,172.07,172.15,14000.0,140.4086,140.4738,140.4004,140.4657,14000.0
2014-03-05 13:10:00,172.18,172.27,172.13,172.17,12000.0,140.4902,140.5636,140.4494,140.482,12000.0
2014-03-05 13:20:00,172.2,172.23,172.15,172.16,9100.0,140.5065,140.531,140.4657,140.4738,9100.0
2014-03-05 13:30:00,172.14,172.16,172.06,172.07,8600.0,140.4575,140.4738,140.3922,140.4004,8600.0
2014-03-05 13:40:00,172.09,172.11,171.94,171.99,8900.0,140.4167,140.433,140.2943,140.3351,8900.0
2014-03-05 13:50:00,171.95,172.01,171.9,171.99,18900.0,140.3025,140.3514,140.2617,140.3351,18900.0
2014-03-05 14:00:00,172.04,172.1,172.0,172.1,8800.0,140.3759,140.4249,140.3433,140.4249,8800.0
2014-03-05 14:10:00,172.1,172.12,171.93,171.99,20900.0,140.4249,140.4412,140.2862,140.3351,20900.0
2014-03-05 14:20:00,171.95,172.04,171.94,171.96,19000.0,140.3025,140.3759,140.2943,140.3107,19000.0
2014-03-05 14:30:00,171.99,172.06,171.95,172.03,12200.0,140.3351,140.3922,140.3025,140.3678,12200.0
2014-03-05 14:40:00,172.03,172.07,171.92,172.0,25000.0,140.3678,140.4004,140.278,140.3433,25000.0
2014-03-05 14:50:00,171.99,172.03,171.92,171.94,28000.0,140.3351,140.3678,140.278,140.2943,28000.0
2014-03-05 15:00:00,171.95,171.96,171.8,171.85,24800.0,140.3025,140.3107,140.1801,140.2209,24800.0
2014-03-05 15:10:00,171.84,171.91,171.84,171.88,7800.0,140.2127,140.2699,140.2127,140.2454,7800.0
2014-03-05 15:20:00,171.88,171.99,171.88,171.98,26100.0,140.2454,140.3351,140.2454,140.327,26100.0
2014-03-05 15:30:00,171.96,172.04,171.91,171.94,26600.0,140.3107,140.3759,140.2699,140.2943,26600.0
2014-03-05 15:40:00,171.97,171.98,171.86,171.97,32600.0,140.3188,140.327,140.2291,140.3188,32600.0
2014-03-05 15:50:00,171.99,172.1,171.95,172.03,224000.0,140.3351,140.4249,140.3025,140.3678,224000.0
2014-03-06 09:30:00,172.54,172.61,172.44,172.58,40100.0,140.7839,140.841,140.7023,140.8165,40100.0
2014-03-06 09:40:00,172.57,172.72,172.57,172.62,36400.0,140.8084,140.9308,140.8084,140.8492,36400.0
2014-03-06 09:50:00,172.67,172.82,172.67,172.78,30700.0,140.89,141.0124,140.89,140.9797,30700.0
2014-03-06 10:00:00,172.81,172.82,172.66,172.68,20600.0,141.0042,141.0124,140.8818,140.8981,20600.0
2014-03-06 10:10:00,172.68,172.69,172.4,172.45,67000.0,140.8981,140.9063,140.6697,140.7105,67000.0
2014-03-06 10:20:00,172.44,172.65,172.43,172.62,60400.0,140.7023,140.8737,140.6941,140.8492,60400.0
2014-03-06 10:30:00,172.65,172.69,172.56,172.62,26900.0,140.8737,140.9063,140.8002,140.8492,26900.0
2014-03-06 10:40:00,172.61,172.7,172.6,172.69,22100.0,140.841,140.9145,140.8329,140.9063,22100.0
2014-03-06 10:50:00,172.68,172.75,172.66,172.73,25000.0,140.8981,140.9553,140.8818,140.9389,25000.0
2014-03-06 11:00:00,172.71,172.75,172.65,172.71,11800.0,140.9226,140.9553,140.8737,140.9226,11800.0
2014-03-06 11:10:00,172.71,172.74,172.69,172.69,13800.0,140.9226,140.9471,140.9063,140.9063,13800.0
2014-03-06 11:20:00,172.71,172.75,172.6,172.64,17300.0,140.9226,140.9553,140.8329,140.8655,17300.0
2014-03-06 11:30:00,172.63,172.73,172.63,172.7,6100.0,140.8573,140.9389,140.8573,140.9145,6100.0
2014-03-06 11:40:00,172.68,172.71,172.65,172.7,9400.0,140.8981,140.9226,140.8737,140.9145,9400.0
2014-03-06 11:50:00,172.69,172.75,172.69,172.74,5900.0,140.9063,140.9553,140.9063,140.9471,5900.0
2014-03-06 12:00:00,172.73,172.83,172.73,172.79,83300.0,140.9389,141.0205,140.9389,140.9879,83300.0
2014-03-06 12:10:00,172.81,172.84,172.78,172.78,9600.0,141.0042,141.0287,140.9797,140.9797,9600.0
2014-03-06 12:20:00,172.8,172.8,172.7,172.73,4700.0,140.996,140.996,140.9145,140.9389,4700.0
2014-03-06 12:30:00,172.74,172.76,172.72,172.75,7700.0,140.9471,140.9634,140.9308,140.9553,7700.0
2014-03-06 12:40:00,172.74,172.75,172.7,172.71,8300.0,140.9471,140.9553,140.9145,140.9226,8300.0
2014-03-06 12:50:00,172.72,172.76,172.71,172.75,17700.0,140.9308,140.9634,140.9226,140.9553,17700.0
2014-03-06 13:00:00,172.76,172.79,172.74,172.79,29500.0,140.9634,140.9879,140.9471,140.9879,29500.0
2014-03-06 13:10:00,172.76,172.76,172.6,172.63,71900.0,140.9634,140.9634,140.8329,140.8573,71900.0
2014-03-06 13:20:00,172.63,172.65,172.55,172.55,15300.0,140.8573,140.8737,140.7921,140.7921,15300.0
2014-03-06 13:30:00,172.55,172.61,172.53,172.54,26700.0,140.7921,140.841,140.7757,140.7839,26700.0
2014-03-06 13:40:00,172.55,172.55,172.31,172.34,29300.0,140.7921,140.7921,140.5962,140.6207,29300.0
2014-03-06 13:50:00,172.34,172.39,172.21,172.23,43800.0,140.6207,140.6615,140.5146,140.531,43800.0
2014-03-06 14:00:00,172.2,172.43,172.19,172.42,30100.0,140.5065,140.6941,140.4983,140.686,30100.0
2014-03-06 14:10:00,172.41,172.42,172.3,172.33,8400.0,140.6778,140.686,140.5881,140.6126,8400.0
2014-03-06 14:20:00,172.31,172.54,172.31,172.5,18400.0,140.5962,140.7839,140.5962,140.7513,18400.0
2014-03-06 14:30:00,172.49,172.5,172.41,172.44,27000.0,140.7431,140.7513,140.6778,140.7023,27000.0
2014-03-06 14:40:00,172.47,172.58,172.47,172.5,13600.0,140.7268,140.8165,140.7268,140.7513,13600.0
2014-03-06 14:50:00,172.53,172.54,172.51,172.52,11400.0,140.7757,140.7839,140.7594,140.7676,11400.0
2014-03-06 15:00:00,172.55,172.56,172.47,172.47,3500.0,140.7921,140.8002,140.7268,140.7268,3500.0
2014-03-06 15:10:00,172.46,172.5,172.45,172.5,7700.0,140.7186,140.7513,140.7105,140.7513,7700.0
2014-03-06 15:20:00,172.51,172.56,172.48,172.56,8700.0,140.7594,140.8002,140.7349,140.8002,8700.0
2014-03-06 15:30:00,172.55,172.65,172.55,172.6,11800.0,140.7921,140.8737,140.7921,140.8329,11800.0
2014-03-06 15:40:00,172.62,172.62,172.38,172.38,16100.0,140.8492,140.8492,140.6533,140.6533,16100.0
2014-03-06 15:50:00,172.34,172.43,172.27,172.42,81400.0,140.6207,140.6941,140.5636,140.686,81400.0
2014-03-07 09:30:00,173.08,173.14,172.6,172.78,89900.0,141.2245,141.2735,140.8329,140.9797,89900.0
2014-03-07 09:40:00,172.78,173.0,172.4,172.4,30600.0,140.9797,141.1592,140.6697,140.6697,30600.0
2014-03-07 09:50:00,172.37,172.51,172.19,172.44,50600.0,140.6452,140.7594,140.4983,140.7023,50600.0
2014-03-07 10:00:00,172.42,172.68,172.21,172.61,34400.0,140.686,140.8981,140.5146,140.841,34400.0
2014-03-07 10:10:00,172.66,172.83,172.59,172.74,20100.0,140.8818,141.0205,140.8247,140.9471,20100.0
2014-03-07 10:20:00,172.74,172.81,172.6,172.64,36300.0,140.9471,141.0042,140.8329,140.8655,36300.0
2014-03-07 10:30:00,172.64,172.78,172.61,172.67,52100.0,140.8655,140.9797,140.841,140.89,52100.0
2014-03-07 10:40:00,172.7,172.73,172.42,172.48,35800.0,140.9145,140.9389,140.686,140.7349,35800.0
2014-03-07 10:50:00,172.48,172.51,172.3,172.31,19800.0,140.7349,140.7594,140.5881,140.5962,19800.0
2014-03-07 11:00:00,172.31,172.31,171.84,172.0,63500.0,140.5962,140.5962,140.2127,140.3433,63500.0
2014-03-07 11:10:00,171.99,172.0,171.79,171.95,33300.0,140.3351,140.3433,140.1719,140.3025,33300.0
2014-03-07 11:20:00,171.94,172.1,171.88,172.07,22700.0,140.2943,140.4249,140.2454,140.4004,22700.0
2014-03-07 11:30:00,172.07,172.16,171.98,172.12,17500.0,140.4004,140.4738,140.327,140.4412,17500.0
2014-03-07 11:40:00,172.09,172.35,172.07,172.28,22800.0,140.4167,140.6289,140.4004,140.5718,22800.0
2014-03-07 11:50:00,172.29,172.44,172.14,172.39,56000.0,140.5799,140.7023,140.4575,140.6615,56000.0
2014-03-07 12:00:00,172.38,172.38,172.22,172.22,17700.0,140.6533,140.6533,140.5228,140.5228,17700.0
2014-03-07 12:10:00,172.2,172.37,172.2,172.35,13700.0,140.5065,140.6452,140.5065,140.6289,13700.0
2014-03-07 12:20:00,172.34,172.5,172.33,172.48,13800.0,140.6207,140.7513,140.6126,140.7349,13800.0
2014-03-07 12:30:00,172.48,172.48,172.29,172.4,99400.0,140.7349,140.7349,140.5799,140.6697,99400.0
2014-03-07 12:40:00,172.41,172.44,172.34,172.38,12200.0,140.6778,140.7023,140.6207,140.6533,12200.0
2014-03-07 12:50:00,172.37,172.41,172.29,172.3,12700.0,140.6452,140.6778,140.5799,140.5881,12700.0
2014-03-07 13:00:00,172.3,172.3,172.06,172.28,22300.0,140.5881,140.5881,140.3922,140.5718,22300.0
2014-03-07 13:10:00,172.26,172.32,172.13,172.18,22000.0,140.5554,140.6044,140.4494,140.4902,22000.0
2014-03-07 13:20:00,172.17,172.25,172.13,172.16,11500.0,140.482,140.5473,140.4494,140.4738,11500.0
2014-03-07 13:30:00,172.15,172.23,171.98,171.99,12200.0,140.4657,140.531,140.327,140.3351,12200.0
2014-03-07 13:40:00,172.0,172.13,172.0,172.04,6300.0,140.3433,140.4494,140.3433,140.3759,6300.0
2014-03-07 13:50:00,172.03,172.24,172.03,172.24,4300.0,140.3678,140.5391,140.3678,140.5391,4300.0
2014-03-07 14:00:00,172.19,172.23,172.05,172.05,9000.0,140.4983,140.531,140.3841,140.3841,9000.0
2014-03-07 14:10:00,172.03,172.21,172.0,172.0,26000.0,140.3678,140.5146,140.3433,140.3433,26000.0
2014-03-07 14:20:00,171.98,172.04,171.87,171.98,12700.0,140.327,140.3759,140.2372,140.327,12700.0
2014-03-07 14:30:00,172.02,172.05,171.93,171.98,11200.0,140.3596,140.3841,140.2862,140.327,11200.0
2014-03-07 14:40:00,172.02,172.2,171.99,172.16,19600.0,140.3596,140.5065,140.3351,140.4738,19600.0
2014-03-07 14:50:00,172.18,172.35,172.18,172.25,15900.0,140.4902,140.6289,140.4902,140.5473,15900.0
2014-03-07 15:00:00,172.27,172.33,172.21,172.27,14900.0,140.5636,140.6126,140.5146,140.5636,14900.0
2014-03-07 15:10:00,172.25,172.4,172.25,172.37,6300.0,140.5473,140.6697,140.5473,140.6452,6300.0
2014-03-07 15:20:00,172.32,172.35,172.28,172.28,4500.0,140.6044,140.6289,140.5718,140.5718,4500.0
2014-03-07 15:30:00,172.32,172.34,172.0,172.06,50900.0,140.6044,140.6207,140.3433,140.3922,50900.0
2014-03-07 15:40:00,172.05,172.26,172.05,172.23,20000.0,140.3841,140.5554,140.3841,140.531,20000.0
2014-03-07 15:50:00,172.24,172.47,172.24,172.47,60600.0,140.5391,140.7268,140.5391,140.7268,60600.0
2014-03-10 09:30:00,172.24,172.32,172.02,172.2,47500.0,140.5391,140.6044,140.3596,140.5065,47500.0
2014-03-10 09:40:00,172.17,172.46,172.09,172.46,28900.0,140.482,140.7186,140.4167,140.7186,28900.0
2014-03-10 09:50:00,172.43,172.44,172.22,172.37,23800.0,140.6941,140.7023,140.5228,140.6452,23800.0
2014-03-10 10:00:00,172.38,172.38,172.06,172.08,15800.0,140.6533,140.6533,140.3922,140.4086,15800.0
2014-03-10 10:10:00,172.08,172.08,171.86,171.9,19400.0,140.4086,140.4086,140.2291,140.2617,19400.0
2014-03-10 10:20:00,171.88,171.99,171.79,171.9,22300.0,140.2454,140.3351,140.1719,140.2617,22300.0
2014-03-10 10:30:00,171.82,171.86,171.7,171.73,27900.0,140.1964,140.2291,140.0985,140.123,27900.0
2014-03-10 10:40:00,171.67,171.72,171.47,171.69,56100.0,140.074,140.1148,139.9108,140.0903,56100.0
2014-03-10 10:50:00,171.64,171.69,171.56,171.6,35900.0,140.0495,140.0903,139.9843,140.0169,35900.0
2014-03-10 11:00:00,171.52,171.78,171.5,171.78,18800.0,139.9516,140.1638,139.9353,140.1638,18800.0
2014-03-10 11:10:00,171.78,171.89,171.68,171.83,10700.0,140.1638,140.2535,140.0822,140.2046,10700.0
2014-03-10 11:20:00,171.84,172.11,171.82,172.09,11900.0,140.2127,140.433,140.1964,140.4167,11900.0
2014-03-10 11:30:00,172.12,172.14,172.05,172.06,5800.0,140.4412,140.4575,140.3841,140.3922,5800.0
2014-03-10 11:40:00,172.08,172.13,172.05,172.08,1900.0,140.4086,140.4494,140.3841,140.4086,1900.0
2014-03-10 11:50:00,172.04,172.04,171.87,171.89,7500.0,140.3759,140.3759,140.2372,140.2535,7500.0
2014-03-10 12:00:00,171.86,171.92,171.8,171.89,14500.0,140.2291,140.278,140.1801,140.2535,14500.0
2014-03-10 12:10:00,171.91,171.98,171.86,171.96,5900.0,140.2699,140.327,140.2291,140.3107,5900.0
2014-03-10 12:20:00,171.98,172.08,171.94,172.01,18000.0,140.327,140.4086,140.2943,140.3514,18000.0
2014-03-10 12:30:00,172.04,172.09,172.01,172.02,111400.0,140.3759,140.4167,140.3514,140.3596,111400.0
2014-03-10 12:40:00,171.96,172.02,171.96,171.98,17300.0,140.3107,140.3596,140.3107,140.327,17300.0
2014-03-10 12:50:00,172.06,172.27,172.0,172.23,21100.0,140.3922,140.5636,140.3433,140.531,21100.0
2014-03-10 13:00:00,172.22,172.26,172.19,172.21,12600.0,140.5228,140.5554,140.4983,140.5146,12600.0
2014-03-10 13:10:00,172.21,172.27,172.13,172.13,5500.0,140.5146,140.5636,140.4494,140.4494,5500.0
2014-03-10 13:20:00,172.14,172.17,172.1,172.15,6900.0,140.4575,140.482,140.4249,140.4657,6900.0
2014-03-10 13:30:00,172.15,172.15,171.87,171.95,11100.0,140.4657,140.4657,140.2372,140.3025,11100.0
2014-03-10 13:40:00,171.9,171.94,171.89,171.93,1100.0,140.2617,140.2943,140.2535,140.2862,1100.0
2014-03-10 13:50:00,171.94,172.0,171.91,171.93,2900.0,140.2943,140.3433,140.2699,140.2862,2900.0
2014-03-10 14:00:00,171.91,171.94,171.86,171.94,6700.0,140.2699,140.2943,140.2291,140.2943,6700.0
2014-03-10 14:10:00,171.91,171.96,171.9,171.91,4300.0,140.2699,140.3107,140.2617,140.2699,4300.0
2014-03-10 14:20:00,171.9,172.04,171.89,172.02,5300.0,140.2617,140.3759,140.2535,140.3596,5300.0
2014-03-10 14:30:00,172.02,172.09,171.99,172.06,4800.0,140.3596,140.4167,140.3351,140.3922,4800.0
2014-03-10 14:40:00,172.05,172.16,172.01,172.16,15700.0,140.3841,140.4738,140.3514,140.4738,15700.0
2014-03-10 14:50:00,172.16,172.23,172.16,172.17,7400.0,140.4738,140.531,140.4738,140.482,7400.0
2014-03-10 15:00:00,172.13,172.16,172.11,172.14,3100.0,140.4494,140.4738,140.433,140.4575,3100.0
2014-03-10 15:10:00,172.11,172.11,172.0,172.03,7300.0,140.433,140.433,140.3433,140.3678,7300.0
2014-03-10 15:20:00,172.05,172.17,172.05,172.15,104300.0,140.3841,140.482,140.3841,140.4657,104300.0
2014-03-10 15:30:00,172.16,172.3,172.11,172.28,27700.0,140.4738,140.5881,140.433,140.5718,27700.0
2014-03-10 15:40:00,172.27,172.44,172.26,172.41,29100.0,140.5636,140.7023,140.5554,140.6778,29100.0
2014-03-10 15:50:00,172.42,172.48,172.32,172.43,41900.0,140.686,140.7349,140.6044,140.6941,41900.0
2014-03-11 09:30:00,172.7,172.73,172.39,172.44,20000.0,140.9145,140.9389,140.6615,140.7023,20000.0
2014-03-11 09:40:00,172.43,172.52,172.15,172.2,17100.0,140.6941,140.7676,140.4657,140.5065,17100.0
2014-03-11 09:50:00,172.2,172.23,172.0,172.21,16500.0,140.5065,140.531,140.3433,140.5146,16500.0
2014-03-11 10:00:00,172.27,172.31,171.99,172.26,27700.0,140.5636,140.5962,140.3351,140.5554,27700.0
2014-03-11 10:10:00,172.26,172.41,172.2,172.35,15100.0,140.5554,140.6778,140.5065,140.6289,15100.0
2014-03-11 10:20:00,172.44,172.51,172.33,172.51,6400.0,140.7023,140.7594,140.6126,140.7594,6400.0
2014-03-11 10:30:00,172.51,172.65,172.51,172.58,8100.0,140.7594,140.8737,140.7594,140.8165,8100.0
2014-03-11 10:40:00,172.59,172.67,172.54,172.67,5400.0,140.8247,140.89,140.7839,140.89,5400.0
2014-03-11 10:50:00,172.72,172.92,172.72,172.79,19300.0,140.9308,141.094,140.9308,140.9879,19300.0
2014-03-11 11:00:00,172.83,172.88,172.67,172.67,9900.0,141.0205,141.0613,140.89,140.89,9900.0
2014-03-11 11:10:00,172.67,172.71,172.63,172.63,6900.0,140.89,140.9226,140.8573,140.8573,6900.0
2014-03-11 11:20:00,172.62,172.63,172.6,172.6,6800.0,140.8492,140.8573,140.8329,140.8329,6800.0
2014-03-11 11:30:00,172.61,172.61,172.49,172.53,7600.0,140.841,140.841,140.7431,140.7757,7600.0
2014-03-11 11:40:00,172.52,172.52,172.15,172.28,17100.0,140.7676,140.7676,140.4657,140.5718,17100.0
2014-03-11 11:50:00,172.28,172.28,172.19,172.21,8000.0,140.5718,140.5718,140.4983,140.5146,8000.0
2014-03-11 12:00:00,172.19,172.23,172.02,172.03,22100.0,140.4983,140.531,140.3596,140.3678,22100.0
2014-03-11 12:10:00,172.04,172.04,171.76,171.8,135600.0,140.3759,140.3759,140.1475,140.1801,135600.0
2014-03-11 12:20:00,171.76,171.92,171.72,171.9,13900.0,140.1475,140.278,140.1148,140.2617,13900.0
2014-03-11 12:30:00,171.89,171.96,171.87,171.96,12000.0,140.2535,140.3107,140.2372,140.3107,12000.0
2014-03-11 12:40:00,171.91,172.07,171.9,172.05,7200.0,140.2699,140.4004,140.2617,140.3841,7200.0
2014-03-11 12:50:00,172.08,172.08,171.97,171.97,8000.0,140.4086,140.4086,140.3188,140.3188,8000.0
2014-03-11 13:00:00,171.95,171.95,171.78,171.87,13800.0,140.3025,140.3025,140.1638,140.2372,13800.0
2014-03-11 13:10:00,171.86,172.02,171.85,171.95,22100.0,140.2291,140.3596,140.2209,140.3025,22100.0
2014-03-11 13:20:00,171.93,171.98,171.67,171.68,27400.0,140.2862,140.327,140.074,140.0822,27400.0
2014-03-11 13:30:00,171.63,171.87,171.62,171.86,18900.0,140.0414,140.2372,140.0332,140.2291,18900.0
2014-03-11 13:40:00,171.87,172.06,171.85,172.03,34500.0,140.2372,140.3922,140.2209,140.3678,34500.0
2014-03-11 13:50:00,172.03,172.06,171.97,172.06,6100.0,140.3678,140.3922,140.3188,140.3922,6100.0
2014-03-11 14:00:00,172.05,172.11,171.91,171.91,6400.0,140.3841,140.433,140.2699,140.2699,6400.0
2014-03-11 14:10:00,171.93,172.0,171.77,171.8,10500.0,140.2862,140.3433,140.1556,140.1801,10500.0
2014-03-11 14:20:00,171.79,171.81,171.66,171.75,16600.0,140.1719,140.1883,140.0659,140.1393,16600.0
2014-03-11 14:30:00,171.76,171.76,171.48,171.57,28200.0,140.1475,140.1475,139.919,139.9924,28200.0
2014-03-11 14:40:00,171.59,171.7,171.48,171.67,35100.0,140.0087,140.0985,139.919,140.074,35100.0
2014-03-11 14:50:00,171.66,171.72,171.51,171.54,17600.0,140.0659,140.1148,139.9435,139.968,17600.0
2014-03-11 15:00:00,171.49,171.49,171.24,171.32,56200.0,139.9272,139.9272,139.7232,139.7884,56200.0
2014-03-11 15:10:00,171.33,171.4,171.17,171.34,26100.0,139.7966,139.8537,139.6661,139.8048,26100.0
2014-03-11 15:20:00,171.34,171.53,171.31,171.45,39100.0,139.8048,139.9598,139.7803,139.8945,39100.0
2014-03-11 15:30:00,171.42,171.63,171.4,171.43,20800.0,139.87,140.0414,139.8537,139.8782,20800.0
2014-03-11 15:40:00,171.45,171.52,171.3,171.34,29600.0,139.8945,139.9516,139.7721,139.8048,29600.0
2014-03-11 15:50:00,171.34,171.58,171.34,171.55,66400.0,139.8048,140.0006,139.8048,139.9761,66400.0
2014-03-12 09:30:00,170.73,170.99,170.7,170.79,43600.0,139.307,139.5192,139.2826,139.356,43600.0
2014-03-12 09:40:00,170.8,170.8,170.36,170.58,22200.0,139.3641,139.3641,139.0051,139.1846,22200.0
2014-03-12 09:50:00,170.52,170.75,170.44,170.72,17600.0,139.1357,139.3234,139.0704,139.2989,17600.0
2014-03-12 10:00:00,170.69,171.04,170.66,171.04,16600.0,139.2744,139.56,139.2499,139.56,16600.0
2014-03-12 10:10:00,171.11,171.13,170.81,170.87,9100.0,139.6171,139.6334,139.3723,139.4213,9100.0
2014-03-12 10:20:00,170.89,171.15,170.89,170.96,29100.0,139.4376,139.6497,139.4376,139.4947,29100.0
2014-03-12 10:30:00,170.99,171.24,170.98,170.98,11800.0,139.5192,139.7232,139.511,139.511,11800.0
2014-03-12 10:40:00,170.99,171.07,170.83,170.9,27400.0,139.5192,139.5845,139.3886,139.4457,27400.0
2014-03-12 10:50:00,170.89,171.36,170.82,171.32,18400.0,139.4376,139.8211,139.3805,139.7884,18400.0
2014-03-12 11:00:00,171.32,171.38,171.18,171.33,11500.0,139.7884,139.8374,139.6742,139.7966,11500.0
2014-03-12 11:10:00,171.36,171.42,171.29,171.42,12500.0,139.8211,139.87,139.764,139.87,12500.0
2014-03-12 11:20:00,171.42,171.65,171.42,171.56,5600.0,139.87,140.0577,139.87,139.9843,5600.0
2014-03-12 11:30:00,171.63,171.63,171.47,171.47,6700.0,140.0414,140.0414,139.9108,139.9108,6700.0
2014-03-12 11:40:00,171.45,171.48,171.41,171.43,3600.0,139.8945,139.919,139.8619,139.8782,3600.0
2014-03-12 11:50:00,171.39,171.49,171.25,171.25,6100.0,139.8456,139.9272,139.7313,139.7313,6100.0
2014-03-12 12:00:00,171.26,171.41,171.23,171.36,9100.0,139.7395,139.8619,139.715,139.8211,9100.0
2014-03-12 12:10:00,171.3,171.38,171.25,171.31,26800.0,139.7721,139.8374,139.7313,139.7803,26800.0
2014-03-12 12:20:00,171.33,171.41,171.16,171.21,86900.0,139.7966,139.8619,139.6579,139.6987,86900.0
2014-03-12 12:30:00,171.24,171.26,171.16,171.17,17100.0,139.7232,139.7395,139.6579,139.6661,17100.0
2014-03-12 12:40:00,171.15,171.34,171.15,171.33,6300.0,139.6497,139.8048,139.6497,139.7966,6300.0
2014-03-12 12:50:00,171.29,171.51,171.29,171.51,7100.0,139.764,139.9435,139.764,139.9435,7100.0
2014-03-12 13:00:00,171.5,171.5,171.35,171.35,6100.0,139.9353,139.9353,139.8129,139.8129,6100.0
2014-03-12 13:10:00,171.32,171.32,171.17,171.23,8000.0,139.7884,139.7884,139.6661,139.715,8000.0
2014-03-12 13:20:00,171.23,171.23,171.12,171.23,6300.0,139.715,139.715,139.6253,139.715,6300.0
2014-03-12 13:30:00,171.23,171.33,171.2,171.33,3500.0,139.715,139.7966,139.6905,139.7966,3500.0
2014-03-12 13:40:00,171.3,171.41,171.28,171.36,5000.0,139.7721,139.8619,139.7558,139.8211,5000.0
2014-03-12 13:50:00,171.34,171.38,171.32,171.35,9000.0,139.8048,139.8374,139.7884,139.8129,9000.0
2014-03-12 14:00:00,171.37,171.51,171.36,171.37,6500.0,139.8292,139.9435,139.8211,139.8292,6500.0
2014-03-12 14:10:00,171.35,171.4,171.23,171.4,15100.0,139.8129,139.8537,139.715,139.8537,15100.0
2014-03-12 14:20:00,171.4,171.47,171.36,171.47,19900.0,139.8537,139.9108,139.8211,139.9108,19900.0
2014-03-12 14:30:00,171.47,171.48,171.31,171.39,38200.0,139.9108,139.919,139.7803,139.8456,38200.0
2014-03-12 14:40:00,171.38,171.43,171.32,171.41,41600.0,139.8374,139.8782,139.7884,139.8619,41600.0
2014-03-12 14:50:00,171.39,171.43,171.28,171.28,327400.0,139.8456,139.8782,139.7558,139.7558,327400.0
2014-03-12 15:00:00,171.28,171.37,171.28,171.35,25200.0,139.7558,139.8292,139.7558,139.8129,25200.0
2014-03-12 15:10:00,171.35,171.35,171.18,171.18,14000.0,139.8129,139.8129,139.6742,139.6742,14000.0
2014-03-12 15:20:00,171.24,171.26,171.16,171.19,21600.0,139.7232,139.7395,139.6579,139.6824,21600.0
2014-03-12 15:30:00,171.19,171.29,171.15,171.27,16300.0,139.6824,139.764,139.6497,139.7476,16300.0
2014-03-12 15:40:00,171.27,171.5,171.27,171.5,26400.0,139.7476,139.9353,139.7476,139.9353,26400.0
2014-03-12 15:50:00,171.51,171.65,171.46,171.59,21100.0,139.9435,140.0577,139.9027,140.0087,21100.0
2014-03-13 09:30:00,172.14,172.24,171.96,172.06,32600.0,140.4575,140.5391,140.3107,140.3922,32600.0
2014-03-13 09:40:00,172.06,172.11,171.89,172.01,17900.0,140.3922,140.433,140.2535,140.3514,17900.0
2014-03-13 09:50:00,171.99,172.07,171.84,171.84,4600.0,140.3351,140.4004,140.2127,140.2127,4600.0
2014-03-13 10:00:00,171.96,171.98,171.83,171.9,14400.0,140.3107,140.327,140.2046,140.2617,14400.0
2014-03-13 10:10:00,171.92,171.92,171.74,171.79,16600.0,140.278,140.278,140.1311,140.1719,16600.0
2014-03-13 10:20:00,171.8,171.89,171.76,171.85,4500.0,140.1801,140.2535,140.1475,140.2209,4500.0
2014-03-13 10:30:00,171.83,171.87,171.6,171.61,9600.0,140.2046,140.2372,140.0169,140.0251,9600.0
2014-03-13 10:40:00,171.62,171.62,171.3,171.31,17400.0,140.0332,140.0332,139.7721,139.7803,17400.0
2014-03-13 10:50:00,171.34,171.47,171.28,171.28,18700.0,139.8048,139.9108,139.7558,139.7558,18700.0
2014-03-13 11:00:00,171.25,171.36,171.19,171.32,8200.0,139.7313,139.8211,139.6824,139.7884,8200.0
2014-03-13 11:10:00,171.29,171.48,171.24,171.45,21000.0,139.764,139.919,139.7232,139.8945,21000.0
2014-03-13 11:20:00,171.41,171.42,171.03,171.09,15300.0,139.8619,139.87,139.5518,139.6008,15300.0
2014-03-13 11:30:00,171.0,171.2,171.0,171.2,11500.0,139.5273,139.6905,139.5273,139.6905,11500.0
2014-03-13 11:40:00,171.12,171.23,171.05,171.05,11600.0,139.6253,139.715,139.5681,139.5681,11600.0
2014-03-13 11:50:00,171.04,171.04,170.9,170.94,18000.0,139.56,139.56,139.4457,139.4784,18000.0
2014-03-13 12:00:00,170.97,171.0,170.75,170.83,14600.0,139.5029,139.5273,139.3234,139.3886,14600.0
2014-03-13 12:10:00,170.81,170.84,170.62,170.75,11700.0,139.3723,139.3968,139.2173,139.3234,11700.0
2014-03-13 12:20:00,170.72,170.74,170.48,170.48,13200.0,139.2989,139.3152,139.103,139.103,13200.0
2014-03-13 12:30:00,170.51,170.53,170.2,170.2,21200.0,139.1275,139.1438,138.8746,138.8746,21200.0
2014-03-13 12:40:00,170.21,170.44,170.21,170.4,19400.0,138.8827,139.0704,138.8827,139.0378,19400.0
2014-03-13 12:50:00,170.42,170.43,170.12,170.17,21800.0,139.0541,139.0622,138.8093,138.8501,21800.0
2014-03-13 13:00:00,170.18,170.18,169.61,169.83,82800.0,138.8583,138.8583,138.3932,138.5727,82800.0
2014-03-13 13:10:00,169.82,170.1,169.82,170.09,199500.0,138.5645,138.793,138.5645,138.7848,199500.0
2014-03-13 13:20:00,170.05,170.28,169.98,170.24,53300.0,138.7522,138.9399,138.6951,138.9072,53300.0
2014-03-13 13:30:00,170.26,170.26,169.9,169.93,19100.0,138.9235,138.9235,138.6298,138.6543,19100.0
2014-03-13 13:40:00,169.86,170.21,169.86,170.21,30200.0,138.5972,138.8827,138.5972,138.8827,30200.0
2014-03-13 13:50:00,170.16,170.18,169.91,170.03,34900.0,138.8419,138.8583,138.638,138.7359,34900.0
2014-03-13 14:00:00,170.04,170.12,169.82,169.82,68100.0,138.744,138.8093,138.5645,138.5645,68100.0
2014-03-13 14:10:00,169.83,169.94,169.76,169.77,157400.0,138.5727,138.6624,138.5156,138.5237,157400.0
2014-03-13 14:20:00,169.77,169.84,169.62,169.77,54400.0,138.5237,138.5808,138.4013,138.5237,54400.0
2014-03-13 14:30:00,169.77,170.03,169.77,169.84,26000.0,138.5237,138.7359,138.5237,138.5808,26000.0
2014-03-13 14:40:00,169.86,169.99,169.51,169.63,52000.0,138.5972,138.7032,138.3116,138.4095,52000.0
2014-03-13 14:50:00,169.62,169.72,169.54,169.64,23000.0,138.4013,138.4829,138.3361,138.4176,23000.0
2014-03-13 15:00:00,169.66,169.82,169.36,169.36,63600.0,138.434,138.5645,138.1892,138.1892,63600.0
2014-03-13 15:10:00,169.36,169.48,169.25,169.25,33300.0,138.1892,138.2871,138.0994,138.0994,33300.0
2014-03-13 15:20:00,169.21,169.49,169.21,169.48,54800.0,138.0668,138.2953,138.0668,138.2871,54800.0
2014-03-13 15:30:00,169.5,169.69,169.36,169.68,45900.0,138.3034,138.4584,138.1892,138.4503,45900.0
2014-03-13 15:40:00,169.66,169.85,169.64,169.82,25500.0,138.434,138.589,138.4176,138.5645,25500.0
2014-03-13 15:50:00,169.83,169.83,169.56,169.67,185800.0,138.5727,138.5727,138.3524,138.4421,185800.0
2014-03-14 09:30:00,169.33,169.8,169.31,169.8,94800.0,138.1647,138.5482,138.1484,138.5482,94800.0
2014-03-14 09:40:00,169.85,170.14,169.79,169.86,47300.0,138.589,138.8256,138.54,138.5972,47300.0
2014-03-14 09:50:00,169.87,169.88,169.55,169.56,17900.0,138.6053,138.6135,138.3442,138.3524,17900.0
2014-03-14 10:00:00,169.58,170.22,169.58,170.22,36000.0,138.3687,138.8909,138.3687,138.8909,36000.0
2014-03-14 10:10:00,170.18,170.18,169.95,170.11,31900.0,138.8583,138.8583,138.6706,138.8011,31900.0
2014-03-14 10:20:00,170.08,170.08,169.76,169.85,24400.0,138.7767,138.7767,138.5156,138.589,24400.0
2014-03-14 10:30:00,169.89,169.98,169.71,169.85,28700.0,138.6216,138.6951,138.4748,138.589,28700.0
2014-03-14 10:40:00,169.91,169.91,169.7,169.83,18000.0,138.638,138.638,138.4666,138.5727,18000.0
2014-03-14 10:50:00,169.75,169.8,169.49,169.54,24400.0,138.5074,138.5482,138.2953,138.3361,24400.0
2014-03-14 11:00:00,169.53,169.59,169.32,169.41,32400.0,138.3279,138.3769,138.1565,138.23,32400.0
2014-03-14 11:10:00,169.39,169.39,169.24,169.26,12300.0,138.2137,138.2137,138.0913,138.1076,12300.0
2014-03-14 11:20:00,169.28,169.31,169.09,169.31,33000.0,138.1239,138.1484,137.9689,138.1484,33000.0
2014-03-14 11:30:00,169.31,169.55,169.23,169.53,35500.0,138.1484,138.3442,138.0831,138.3279,35500.0
2014-03-14 11:40:00,169.55,169.98,169.52,169.98,68100.0,138.3442,138.6951,138.3197,138.6951,68100.0
2014-03-14 11:50:00,169.99,170.14,169.94,170.05,25800.0,138.7032,138.8256,138.6624,138.7522,25800.0
2014-03-14 12:00:00,170.02,170.06,169.76,169.82,45700.0,138.7277,138.7603,138.5156,138.5645,45700.0
2014-03-14 12:10:00,169.82,169.97,169.82,169.86,16300.0,138.5645,138.6869,138.5645,138.5972,16300.0
2014-03-14 12:20:00,169.89,169.95,169.64,169.64,128900.0,138.6216,138.6706,138.4176,138.4176,128900.0
2014-03-14 12:30:00,169.63,169.78,169.45,169.75,57900.0,138.4095,138.5319,138.2626,138.5074,57900.0
2014-03-14 12:40:00,169.74,169.89,169.66,169.82,44700.0,138.4992,138.6216,138.434,138.5645,44700.0
2014-03-14 12:50:00,169.8,169.87,169.7,169.87,25900.0,138.5482,138.6053,138.4666,138.6053,25900.0
2014-03-14 13:00:00,169.92,169.92,169.64,169.68,53800.0,138.6461,138.6461,138.4176,138.4503,53800.0
2014-03-14 13:10:00,169.73,169.76,169.63,169.74,10800.0,138.4911,138.5156,138.4095,138.4992,10800.0
2014-03-14 13:20:00,169.73,169.76,169.54,169.64,17800.0,138.4911,138.5156,138.3361,138.4176,17800.0
2014-03-14 13:30:00,169.62,169.72,169.58,169.59,8600.0,138.4013,138.4829,138.3687,138.3769,8600.0
2014-03-14 13:40:00,169.59,169.6,169.4,169.44,31900.0,138.3769,138.385,138.2218,138.2545,31900.0
2014-03-14 13:50:00,169.44,169.66,169.44,169.62,31300.0,138.2545,138.434,138.2545,138.4013,31300.0
2014-03-14 14:00:00,169.6,169.61,169.49,169.57,17300.0,138.385,138.3932,138.2953,138.3605,17300.0
2014-03-14 14:10:00,169.58,169.67,169.47,169.67,16500.0,138.3687,138.4421,138.2789,138.4421,16500.0
2014-03-14 14:20:00,169.65,169.67,169.55,169.6,4200.0,138.4258,138.4421,138.3442,138.385,4200.0
2014-03-14 14:30:00,169.59,169.59,169.44,169.44,4500.0,138.3769,138.3769,138.2545,138.2545,4500.0
2014-03-14 14:40:00,169.43,169.48,169.32,169.37,17400.0,138.2463,138.2871,138.1565,138.1973,17400.0
2014-03-14 14:50:00,169.38,169.38,169.12,169.13,16900.0,138.2055,138.2055,137.9934,138.0015,16900.0
2014-03-14 15:00:00,169.15,169.34,169.15,169.28,11500.0,138.0178,138.1729,138.0178,138.1239,11500.0
2014-03-14 15:10:00,169.24,169.24,169.11,169.18,11400.0,138.0913,138.0913,137.9852,138.0423,11400.0
2014-03-14 15:20:00,169.21,169.37,169.2,169.26,24900.0,138.0668,138.1973,138.0586,138.1076,24900.0
2014-03-14 15:30:00,169.28,169.48,169.21,169.24,31600.0,138.1239,138.2871,138.0668,138.0913,31600.0
2014-03-14 15:40:00,169.25,169.37,169.1,169.1,12700.0,138.0994,138.1973,137.977,137.977,12700.0
2014-03-14 15:50:00,169.09,169.25,169.0,169.15,46400.0,137.9689,138.0994,137.8954,138.0178,46400.0
2014-03-17 09:30:00,170.06,170.67,169.99,170.66,55300.0,138.7603,139.2581,138.7032,139.2499,55300.0
2014-03-17 09:40:00,170.68,170.87,170.68,170.82,24700.0,139.2662,139.4213,139.2662,139.3805,24700.0
2014-03-17 09:50:00,170.88,170.91,170.75,170.78,18300.0,139.4294,139.4539,139.3234,139.3478,18300.0
2014-03-17 10:00:00,170.78,171.14,170.78,171.04,25900.0,139.3478,139.6416,139.3478,139.56,25900.0
2014-03-17 10:10:00,171.04,171.06,170.83,170.85,9600.0,139.56,139.5763,139.3886,139.4049,9600.0
2014-03-17 10:20:00,170.89,170.93,170.69,170.71,11000.0,139.4376,139.4702,139.2744,139.2907,11000.0
2014-03-17 10:30:00,170.78,170.78,170.6,170.66,20400.0,139.3478,139.3478,139.201,139.2499,20400.0
2014-03-17 10:40:00,170.67,170.76,170.38,170.44,16700.0,139.2581,139.3315,139.0215,139.0704,16700.0
2014-03-17 10:50:00,170.53,170.7,170.46,170.48,14300.0,139.1438,139.2826,139.0867,139.103,14300.0
2014-03-17 11:00:00,170.51,170.73,170.5,170.57,18800.0,139.1275,139.307,139.1194,139.1765,18800.0
2014-03-17 11:10:00,170.59,170.73,170.55,170.71,23600.0,139.1928,139.307,139.1602,139.2907,23600.0
2014-03-17 11:20:00,170.66,170.68,170.36,170.42,14400.0,139.2499,139.2662,139.0051,139.0541,14400.0
2014-03-17 11:30:00,170.44,170.45,170.31,170.33,2500.0,139.0704,139.0786,138.9643,138.9807,2500.0
2014-03-17 11:40:00,170.3,170.48,170.25,170.48,9100.0,138.9562,139.103,138.9154,139.103,9100.0
2014-03-17 11:50:00,170.51,170.63,170.46,170.62,12300.0,139.1275,139.2254,139.0867,139.2173,12300.0
2014-03-17 12:00:00,170.69,170.72,170.56,170.65,11600.0,139.2744,139.2989,139.1683,139.2418,11600.0
2014-03-17 12:10:00,170.63,170.93,170.63,170.89,28300.0,139.2254,139.4702,139.2254,139.4376,28300.0
2014-03-17 12:20:00,170.86,170.88,170.82,170.88,229100.0,139.4131,139.4294,139.3805,139.4294,229100.0
2014-03-17 12:30:00,170.89,170.95,170.74,170.77,18900.0,139.4376,139.4865,139.3152,139.3397,18900.0
2014-03-17 12:40:00,170.77,170.86,170.69,170.69,25500.0,139.3397,139.4131,139.2744,139.2744,25500.0
2014-03-17 12:50:00,170.71,170.78,170.66,170.75,16000.0,139.2907,139.3478,139.2499,139.3234,16000.0
2014-03-17 13:00:00,170.79,170.85,170.69,170.71,8900.0,139.356,139.4049,139.2744,139.2907,8900.0
2014-03-17 13:10:00,170.74,170.74,170.57,170.69,34600.0,139.3152,139.3152,139.1765,139.2744,34600.0
2014-03-17 13:20:00,170.66,170.74,170.61,170.63,12400.0,139.2499,139.3152,139.2091,139.2254,12400.0
2014-03-17 13:30:00,170.64,170.78,170.61,170.78,16300.0,139.2336,139.3478,139.2091,139.3478,16300.0
2014-03-17 13:40:00,170.79,170.84,170.75,170.84,6700.0,139.356,139.3968,139.3234,139.3968,6700.0
2014-03-17 13:50:00,170.83,170.83,170.68,170.74,8200.0,139.3886,139.3886,139.2662,139.3152,8200.0
2014-03-17 14:00:00,170.75,170.82,170.74,170.77,6000.0,139.3234,139.3805,139.3152,139.3397,6000.0
2014-03-17 14:10:00,170.75,170.75,170.64,170.67,13700.0,139.3234,139.3234,139.2336,139.2581,13700.0
2014-03-17 14:20:00,170.69,171.01,170.69,170.98,39600.0,139.2744,139.5355,139.2744,139.511,39600.0
2014-03-17 14:30:00,170.98,170.98,170.79,170.8,12100.0,139.511,139.511,139.356,139.3641,12100.0
2014-03-17 14:40:00,170.78,170.89,170.74,170.85,11800.0,139.3478,139.4376,139.3152,139.4049,11800.0
2014-03-17 14:50:00,170.87,170.91,170.82,170.87,121600.0,139.4213,139.4539,139.3805,139.4213,121600.0
2014-03-17 15:00:00,170.85,170.98,170.82,170.98,20000.0,139.4049,139.511,139.3805,139.511,20000.0
2014-03-17 15:10:00,170.95,170.98,170.9,170.91,8500.0,139.4865,139.511,139.4457,139.4539,8500.0
2014-03-17 15:20:00,170.89,170.9,170.76,170.8,8500.0,139.4376,139.4457,139.3315,139.3641,8500.0
2014-03-17 15:30:00,170.84,170.86,170.73,170.8,15500.0,139.3968,139.4131,139.307,139.3641,15500.0
2014-03-17 15:40:00,170.81,170.81,170.55,170.62,307900.0,139.3723,139.3723,139.1602,139.2173,307900.0
2014-03-17 15:50:00,170.63,170.78,170.63,170.75,359600.0,139.2254,139.3478,139.2254,139.3234,359600.0
2014-03-18 09:30:00,171.07,171.31,170.93,171.31,34300.0,139.5845,139.7803,139.4702,139.7803,34300.0
2014-03-18 09:40:00,171.29,171.42,171.1,171.37,31700.0,139.764,139.87,139.6089,139.8292,31700.0
2014-03-18 09:50:00,171.38,171.6,171.33,171.51,35300.0,139.8374,140.0169,139.7966,139.9435,35300.0
2014-03-18 10:00:00,171.58,171.6,171.4,171.4,17900.0,140.0006,140.0169,139.8537,139.8537,17900.0
2014-03-18 10:10:00,171.49,171.82,171.44,171.81,36000.0,139.9272,140.1964,139.8864,140.1883,36000.0
2014-03-18 10:20:00,171.82,171.95,171.77,171.93,21700.0,140.1964,140.3025,140.1556,140.2862,21700.0
2014-03-18 10:30:00,171.97,172.03,171.92,171.93,31100.0,140.3188,140.3678,140.278,140.2862,31100.0
2014-03-18 10:40:00,171.94,171.98,171.75,171.77,31500.0,140.2943,140.327,140.1393,140.1556,31500.0
2014-03-18 10:50:00,171.79,171.81,171.57,171.57,14200.0,140.1719,140.1883,139.9924,139.9924,14200.0
2014-03-18 11:00:00,171.55,171.7,171.55,171.6,20000.0,139.9761,140.0985,139.9761,140.0169,20000.0
2014-03-18 11:10:00,171.6,171.8,171.58,171.79,33600.0,140.0169,140.1801,140.0006,140.1719,33600.0
2014-03-18 11:20:00,171.8,171.88,171.78,171.86,15300.0,140.1801,140.2454,140.1638,140.2291,15300.0
2014-03-18 11:30:00,171.88,171.95,171.83,171.88,21400.0,140.2454,140.3025,140.2046,140.2454,21400.0
2014-03-18 11:40:00,171.89,171.89,171.6,171.72,22800.0,140.2535,140.2535,140.0169,140.1148,22800.0
2014-03-18 11:50:00,171.73,171.88,171.69,171.85,12900.0,140.123,140.2454,140.0903,140.2209,12900.0
2014-03-18 12:00:00,171.89,171.93,171.86,171.93,21000.0,140.2535,140.2862,140.2291,140.2862,21000.0
2014-03-18 12:10:00,171.95,171.97,171.79,171.79,18100.0,140.3025,140.3188,140.1719,140.1719,18100.0
2014-03-18 12:20:00,171.78,171.83,171.68,171.73,13100.0,140.1638,140.2046,140.0822,140.123,13100.0
2014-03-18 12:30:00,171.72,171.82,171.69,171.75,8100.0,140.1148,140.1964,140.0903,140.1393,8100.0
2014-03-18 12:40:00,171.76,171.77,171.63,171.74,25900.0,140.1475,140.1556,140.0414,140.1311,25900.0
2014-03-18 12:50:00,171.7,171.8,171.7,171.75,4200.0,140.0985,140.1801,140.0985,140.1393,4200.0
2014-03-18 13:00:00,171.8,171.84,171.77,171.79,5300.0,140.1801,140.2127,140.1556,140.1719,5300.0
2014-03-18 13:10:00,171.81,171.83,171.74,171.77,8400.0,140.1883,140.2046,140.1311,140.1556,8400.0
2014-03-18 13:20:00,171.77,172.01,171.77,171.97,28200.0,140.1556,140.3514,140.1556,140.3188,28200.0
2014-03-18 13:30:00,171.97,171.99,171.9,171.9,5600.0,140.3188,140.3351,140.2617,140.2617,5600.0
2014-03-18 13:40:00,171.93,172.17,171.93,172.07,18100.0,140.2862,140.482,140.2862,140.4004,18100.0
2014-03-18 13:50:00,172.08,172.15,171.98,172.02,11100.0,140.4086,140.4657,140.327,140.3596,11100.0
2014-03-18 14:00:00,172.04,172.09,172.02,172.07,10600.0,140.3759,140.4167,140.3596,140.4004,10600.0
2014-03-18 14:10:00,172.09,172.09,171.97,171.97,4600.0,140.4167,140.4167,140.3188,140.3188,4600.0
2014-03-18 14:20:00,172.01,172.06,172.01,172.06,3500.0,140.3514,140.3922,140.3514,140.3922,3500.0
2014-03-18 14:30:00,172.09,172.09,172.05,172.08,9700.0,140.4167,140.4167,140.3841,140.4086,9700.0
2014-03-18 14:40:00,172.06,172.14,172.03,172.11,12600.0,140.3922,140.4575,140.3678,140.433,12600.0
2014-03-18 14:50:00,172.14,172.18,172.07,172.09,13900.0,140.4575,140.4902,140.4004,140.4167,13900.0
2014-03-18 15:00:00,172.11,172.12,171.97,172.07,5100.0,140.433,140.4412,140.3188,140.4004,5100.0
2014-03-18 15:10:00,172.08,172.1,172.04,172.08,10100.0,140.4086,140.4249,140.3759,140.4086,10100.0
2014-03-18 15:20:00,172.08,172.12,171.97,172.0,27700.0,140.4086,140.4412,140.3188,140.3433,27700.0
2014-03-18 15:30:00,172.0,172.03,171.91,172.03,10500.0,140.3433,140.3678,140.2699,140.3678,10500.0
2014-03-18 15:40:00,172.04,172.04,171.88,171.92,12500.0,140.3759,140.3759,140.2454,140.278,12500.0
2014-03-18 15:50:00,171.97,172.05,171.94,172.0,46300.0,140.3188,140.3841,140.2943,140.3433,46300.0
2014-03-19 09:30:00,172.03,172.04,171.79,171.87,32500.0,140.3678,140.3759,140.1719,140.2372,32500.0
2014-03-19 09:40:00,171.84,171.92,171.81,171.92,9700.0,140.2127,140.278,140.1883,140.278,9700.0
2014-03-19 09:50:00,171.91,172.18,171.83,172.15,25100.0,140.2699,140.4902,140.2046,140.4657,25100.0
2014-03-19 10:00:00,172.14,172.2,172.08,172.1,12500.0,140.4575,140.5065,140.4086,140.4249,12500.0
2014-03-19 10:10:00,172.14,172.23,172.07,172.09,11300.0,140.4575,140.531,140.4004,140.4167,11300.0
2014-03-19 10:20:00,172.05,172.17,172.05,172.17,3900.0,140.3841,140.482,140.3841,140.482,3900.0
2014-03-19 10:30:00,172.13,172.13,171.97,172.04,21500.0,140.4494,140.4494,140.3188,140.3759,21500.0
2014-03-19 10:40:00,172.01,172.07,171.93,172.07,10500.0,140.3514,140.4004,140.2862,140.4004,10500.0
2014-03-19 10:50:00,172.1,172.1,172.03,172.03,4500.0,140.4249,140.4249,140.3678,140.3678,4500.0
2014-03-19 11:00:00,172.05,172.1,172.03,172.06,6900.0,140.3841,140.4249,140.3678,140.3922,6900.0
2014-03-19 11:10:00,172.06,172.12,172.06,172.07,10900.0,140.3922,140.4412,140.3922,140.4004,10900.0
2014-03-19 11:20:00,172.06,172.06,172.0,172.03,2600.0,140.3922,140.3922,140.3433,140.3678,2600.0
2014-03-19 11:30:00,172.02,172.02,171.87,171.91,17200.0,140.3596,140.3596,140.2372,140.2699,17200.0
2014-03-19 11:40:00,171.91,171.96,171.89,171.95,10800.0,140.2699,140.3107,140.2535,140.3025,10800.0
2014-03-19 11:50:00,171.97,171.97,171.91,171.94,5800.0,140.3188,140.3188,140.2699,140.2943,5800.0
2014-03-19 12:00:00,171.92,172.07,171.92,172.04,5900.0,140.278,140.4004,140.278,140.3759,5900.0
2014-03-19 12:10:00,172.03,172.08,171.96,171.98,92100.0,140.3678,140.4086,140.3107,140.327,92100.0
2014-03-19 12:20:00,171.99,172.02,171.96,171.96,16200.0,140.3351,140.3596,140.3107,140.3107,16200.0
2014-03-19 12:30:00,171.95,172.01,171.89,171.89,7200.0,140.3025,140.3514,140.2535,140.2535,7200.0
2014-03-19 12:40:00,171.92,172.02,171.87,172.02,13200.0,140.278,140.3596,140.2372,140.3596,13200.0
2014-03-19 12:50:00,172.01,172.08,171.98,172.07,5400.0,140.3514,140.4086,140.327,140.4004,5400.0
2014-03-19 13:00:00,172.07,172.12,172.04,172.04,6300.0,140.4004,140.4412,140.3759,140.3759,6300.0
2014-03-19 13:10:00,172.02,172.12,172.02,172.12,4600.0,140.3596,140.4412,140.3596,140.4412,4600.0
2014-03-19 13:20:00,172.11,172.14,172.08,172.14,8700.0,140.433,140.4575,140.4086,140.4575,8700.0
2014-03-19 13:30:00,172.15,172.17,172.12,172.12,10100.0,140.4657,140.482,140.4412,140.4412,10100.0
2014-03-19 13:40:00,172.14,172.14,172.05,172.06,7700.0,140.4575,140.4575,140.3841,140.3922,7700.0
2014-03-19 13:50:00,172.08,172.17,172.08,172.14,14600.0,140.4086,140.482,140.4086,140.4575,14600.0
2014-03-19 14:00:00,172.13,172.13,171.17,171.44,76900.0,140.4494,140.4494,139.6661,139.8864,76900.0
2014-03-19 14:10:00,171.49,171.8,171.42,171.75,47800.0,139.9272,140.1801,139.87,140.1393,47800.0
2014-03-19 14:20:00,171.72,171.94,171.7,171.75,39600.0,140.1148,140.2943,140.0985,140.1393,39600.0
2014-03-19 14:30:00,171.76,171.89,171.53,171.64,40600.0,140.1475,140.2535,139.9598,140.0495,40600.0
2014-03-19 14:40:00,171.59,171.63,171.34,171.48,38000.0,140.0087,140.0414,139.8048,139.919,38000.0
2014-03-19 14:50:00,171.48,171.7,171.45,171.59,24300.0,139.919,140.0985,139.8945,140.0087,24300.0
2014-03-19 15:00:00,171.6,171.64,170.49,170.51,114000.0,140.0169,140.0495,139.1112,139.1275,114000.0
2014-03-19 15:10:00,170.48,170.59,169.99,170.57,89200.0,139.103,139.1928,138.7032,139.1765,89200.0
2014-03-19 15:20:00,170.63,170.8,170.56,170.64,34600.0,139.2254,139.3641,139.1683,139.2336,34600.0
2014-03-19 15:30:00,170.7,171.05,170.67,170.87,37600.0,139.2826,139.5681,139.2581,139.4213,37600.0
2014-03-19 15:40:00,171.01,171.3,170.93,171.15,33200.0,139.5355,139.7721,139.4702,139.6497,33200.0
2014-03-19 15:50:00,171.14,171.18,170.94,171.06,40500.0,139.6416,139.6742,139.4784,139.5763,40500.0
2014-03-20 09:30:00,170.68,170.91,170.65,170.8,44100.0,139.2662,139.4539,139.2418,139.3641,44100.0
2014-03-20 09:40:00,170.83,170.91,170.44,170.45,51500.0,139.3886,139.4539,139.0704,139.0786,51500.0
2014-03-20 09:50:00,170.47,170.73,170.37,170.67,14400.0,139.0949,139.307,139.0133,139.2581,14400.0
2014-03-20 10:00:00,170.71,171.32,170.52,171.3,34200.0,139.2907,139.7884,139.1357,139.7721,34200.0
2014-03-20 10:10:00,171.35,171.61,171.27,171.48,47100.0,139.8129,140.0251,139.7476,139.919,47100.0
2014-03-20 10:20:00,171.48,171.57,171.38,171.45,23800.0,139.919,139.9924,139.8374,139.8945,23800.0
2014-03-20 10:30:00,171.45,171.58,171.44,171.5,15000.0,139.8945,140.0006,139.8864,139.9353,15000.0
2014-03-20 10:40:00,171.55,171.65,171.5,171.51,14900.0,139.9761,140.0577,139.9353,139.9435,14900.0
2014-03-20 10:50:00,171.54,171.56,171.32,171.38,10400.0,139.968,139.9843,139.7884,139.8374,10400.0
2014-03-20 11:00:00,171.38,171.42,171.24,171.35,21500.0,139.8374,139.87,139.7232,139.8129,21500.0
2014-03-20 11:10:00,171.41,171.44,171.16,171.25,10100.0,139.8619,139.8864,139.6579,139.7313,10100.0
2014-03-20 11:20:00,171.24,171.36,171.12,171.36,17300.0,139.7232,139.8211,139.6253,139.8211,17300.0
2014-03-20 11:30:00,171.38,171.5,171.3,171.38,19100.0,139.8374,139.9353,139.7721,139.8374,19100.0
2014-03-20 11:40:00,171.37,171.51,171.31,171.43,19900.0,139.8292,139.9435,139.7803,139.8782,19900.0
2014-03-20 11:50:00,171.47,171.54,171.41,171.54,12600.0,139.9108,139.968,139.8619,139.968,12600.0
2014-03-20 12:00:00,171.51,171.56,171.41,171.49,20800.0,139.9435,139.9843,139.8619,139.9272,20800.0
2014-03-20 12:10:00,171.51,171.78,171.48,171.73,16900.0,139.9435,140.1638,139.919,140.123,16900.0
2014-03-20 12:20:00,171.73,171.96,171.72,171.96,16900.0,140.123,140.3107,140.1148,140.3107,16900.0
2014-03-20 12:30:00,171.96,171.97,171.87,171.94,7400.0,140.3107,140.3188,140.2372,140.2943,7400.0
2014-03-20 12:40:00,171.94,172.1,171.91,172.1,18700.0,140.2943,140.4249,140.2699,140.4249,18700.0
2014-03-20 12:50:00,172.1,172.1,172.0,172.03,14900.0,140.4249,140.4249,140.3433,140.3678,14900.0
2014-03-20 13:00:00,172.04,172.16,172.04,172.1,10800.0,140.3759,140.4738,140.3759,140.4249,10800.0
2014-03-20 13:10:00,172.12,172.12,172.0,172.05,11200.0,140.4412,140.4412,140.3433,140.3841,11200.0
2014-03-20 13:20:00,172.02,172.06,171.9,171.91,9500.0,140.3596,140.3922,140.2617,140.2699,9500.0
2014-03-20 13:30:00,171.92,171.99,171.92,171.96,6800.0,140.278,140.3351,140.278,140.3107,6800.0
2014-03-20 13:40:00,171.93,172.02,171.87,172.01,16800.0,140.2862,140.3596,140.2372,140.3514,16800.0
2014-03-20 13:50:00,172.02,172.07,171.95,172.07,9900.0,140.3596,140.4004,140.3025,140.4004,9900.0
2014-03-20 14:00:00,172.07,172.1,172.0,172.01,14800.0,140.4004,140.4249,140.3433,140.3514,14800.0
2014-03-20 14:10:00,172.02,172.1,172.02,172.1,14800.0,140.3596,140.4249,140.3596,140.4249,14800.0
2014-03-20 14:20:00,172.12,172.16,172.09,172.14,11000.0,140.4412,140.4738,140.4167,140.4575,11000.0
2014-03-20 14:30:00,172.15,172.15,172.05,172.08,27100.0,140.4657,140.4657,140.3841,140.4086,27100.0
2014-03-20 14:40:00,172.09,172.1,171.97,172.0,9500.0,140.4167,140.4249,140.3188,140.3433,9500.0
2014-03-20 14:50:00,172.0,172.03,171.95,171.96,8600.0,140.3433,140.3678,140.3025,140.3107,8600.0
2014-03-20 15:00:00,171.92,171.93,171.75,171.83,13500.0,140.278,140.2862,140.1393,140.2046,13500.0
2014-03-20 15:10:00,171.85,171.87,171.78,171.85,10500.0,140.2209,140.2372,140.1638,140.2209,10500.0
2014-03-20 15:20:00,171.85,171.87,171.66,171.66,13400.0,140.2209,140.2372,140.0659,140.0659,13400.0
2014-03-20 15:30:00,171.69,171.86,171.69,171.85,18000.0,140.0903,140.2291,140.0903,140.2209,18000.0
2014-03-20 15:40:00,171.86,171.95,171.82,171.9,19000.0,140.2291,140.3025,140.1964,140.2617,19000.0
2014-03-20 15:50:00,171.9,172.05,171.77,172.02,50200.0,140.2617,140.3841,140.1556,140.3596,50200.0
2014-03-21 09:30:00,172.76,173.19,172.72,172.93,61500.0,140.9634,141.3143,140.9308,141.1021,61500.0
2014-03-21 09:40:00,172.86,172.94,172.79,172.9,10700.0,141.045,141.1103,140.9879,141.0776,10700.0
2014-03-21 09:50:00,172.88,172.91,172.74,172.74,13500.0,141.0613,141.0858,140.9471,140.9471,13500.0
2014-03-21 10:00:00,172.8,172.84,172.46,172.47,15000.0,140.996,141.0287,140.7186,140.7268,15000.0
2014-03-21 10:10:00,172.45,172.69,172.42,172.48,15200.0,140.7105,140.9063,140.686,140.7349,15200.0
2014-03-21 10:20:00,172.49,172.57,172.4,172.53,28300.0,140.7431,140.8084,140.6697,140.7757,28300.0
2014-03-21 10:30:00,172.5,172.62,172.4,172.6,21300.0,140.7513,140.8492,140.6697,140.8329,21300.0
2014-03-21 10:40:00,172.6,172.73,172.55,172.73,11600.0,140.8329,140.9389,140.7921,140.9389,11600.0
2014-03-21 10:50:00,172.73,172.85,172.71,172.85,17100.0,140.9389,141.0368,140.9226,141.0368,17100.0
2014-03-21 11:00:00,172.88,172.89,172.73,172.76,18600.0,141.0613,141.0695,140.9389,140.9634,18600.0
2014-03-21 11:10:00,172.78,172.82,172.76,172.82,4100.0,140.9797,141.0124,140.9634,141.0124,4100.0
2014-03-21 11:20:00,172.82,172.95,172.82,172.95,11000.0,141.0124,141.1184,141.0124,141.1184,11000.0
2014-03-21 11:30:00,172.96,173.05,172.9,172.9,10200.0,141.1266,141.2,141.0776,141.0776,10200.0
2014-03-21 11:40:00,172.92,172.94,172.86,172.86,12700.0,141.094,141.1103,141.045,141.045,12700.0
2014-03-21 11:50:00,172.86,172.86,172.74,172.81,16100.0,141.045,141.045,140.9471,141.0042,16100.0
2014-03-21 12:00:00,172.8,172.9,172.8,172.9,3300.0,140.996,141.0776,140.996,141.0776,3300.0
2014-03-21 12:10:00,172.91,172.91,172.85,172.89,6100.0,141.0858,141.0858,141.0368,141.0695,6100.0
2014-03-21 12:20:00,172.88,172.88,172.73,172.73,2200.0,141.0613,141.0613,140.9389,140.9389,2200.0
2014-03-21 12:30:00,172.7,172.71,172.59,172.64,16000.0,140.9145,140.9226,140.8247,140.8655,16000.0
2014-03-21 12:40:00,172.64,172.7,172.58,172.58,7600.0,140.8655,140.9145,140.8165,140.8165,7600.0
2014-03-21 12:50:00,172.58,172.58,172.53,172.54,6300.0,140.8165,140.8165,140.7757,140.7839,6300.0
2014-03-21 13:00:00,172.51,172.56,172.49,172.53,7200.0,140.7594,140.8002,140.7431,140.7757,7200.0
2014-03-21 13:10:00,172.49,172.49,172.24,172.3,14100.0,140.7431,140.7431,140.5391,140.5881,14100.0
2014-03-21 13:20:00,172.29,172.3,172.0,172.02,30500.0,140.5799,140.5881,140.3433,140.3596,30500.0
2014-03-21 13:30:00,172.04,172.18,172.0,172.13,9500.0,140.3759,140.4902,140.3433,140.4494,9500.0
2014-03-21 13:40:00,172.12,172.13,171.86,171.9,13300.0,140.4412,140.4494,140.2291,140.2617,13300.0
2014-03-21 13:50:00,171.92,172.13,171.9,171.9,10100.0,140.278,140.4494,140.2617,140.2617,10100.0
2014-03-21 14:00:00,171.92,172.06,171.84,172.06,10100.0,140.278,140.3922,140.2127,140.3922,10100.0
2014-03-21 14:10:00,172.04,172.04,171.77,171.77,13600.0,140.3759,140.3759,140.1556,140.1556,13600.0
2014-03-21 14:20:00,171.77,171.83,171.53,171.55,156800.0,140.1556,140.2046,139.9598,139.9761,156800.0
2014-03-21 14:30:00,171.51,171.79,171.35,171.79,10700.0,139.9435,140.1719,139.8129,140.1719,10700.0
2014-03-21 14:40:00,171.79,171.84,171.66,171.74,3400.0,140.1719,140.2127,140.0659,140.1311,3400.0
2014-03-21 14:50:00,171.74,171.82,171.68,171.77,14400.0,140.1311,140.1964,140.0822,140.1556,14400.0
2014-03-21 15:00:00,171.76,171.76,171.5,171.7,18300.0,140.1475,140.1475,139.9353,140.0985,18300.0
2014-03-21 15:10:00,171.69,171.8,171.49,171.52,19900.0,140.0903,140.1801,139.9272,139.9516,19900.0
2014-03-21 15:20:00,171.55,171.83,171.43,171.82,10600.0,139.9761,140.2046,139.8782,140.1964,10600.0
2014-03-21 15:30:00,171.77,171.77,171.35,171.35,21700.0,140.1556,140.1556,139.8129,139.8129,21700.0
2014-03-21 15:40:00,171.36,171.45,171.24,171.34,30200.0,139.8211,139.8945,139.7232,139.8048,30200.0
2014-03-21 15:50:00,171.39,171.51,171.35,171.38,57200.0,139.8456,139.9435,139.8129,139.8374,57200.0
2014-03-24 09:30:00,171.19,171.39,170.94,170.98,51800.0,140.3227,140.4867,140.1178,140.1506,51800.0
2014-03-24 09:40:00,170.99,171.01,170.59,170.71,25200.0,140.1588,140.1752,139.8309,139.9293,25200.0
2014-03-24 09:50:00,170.65,170.84,170.61,170.68,20900.0,139.8801,140.0359,139.8473,139.9047,20900.0
2014-03-24 10:00:00,170.64,170.64,170.12,170.26,46200.0,139.8719,139.8719,139.4457,139.5604,46200.0
2014-03-24 10:10:00,170.22,170.22,170.04,170.15,24400.0,139.5276,139.5276,139.3801,139.4703,24400.0
2014-03-24 10:20:00,170.14,170.19,169.97,170.05,38700.0,139.4621,139.5031,139.3227,139.3883,38700.0
2014-03-24 10:30:00,170.0,170.01,169.65,169.86,46000.0,139.3473,139.3555,139.0604,139.2326,46000.0
2014-03-24 10:40:00,169.85,169.98,169.76,169.76,38800.0,139.2244,139.3309,139.1506,139.1506,38800.0
2014-03-24 10:50:00,169.74,169.88,169.64,169.73,29200.0,139.1342,139.249,139.0522,139.126,29200.0
2014-03-24 11:00:00,169.68,169.68,169.31,169.38,91200.0,139.085,139.085,138.7817,138.8391,91200.0
2014-03-24 11:10:00,169.4,169.57,169.25,169.54,61600.0,138.8555,138.9948,138.7325,138.9703,61600.0
2014-03-24 11:20:00,169.53,169.69,169.5,169.59,40400.0,138.9621,139.0932,138.9375,139.0112,40400.0
2014-03-24 11:30:00,169.58,169.65,169.43,169.6,36800.0,139.003,139.0604,138.8801,139.0194,36800.0
2014-03-24 11:40:00,169.62,169.68,169.32,169.41,36400.0,139.0358,139.085,138.7899,138.8637,36400.0
2014-03-24 11:50:00,169.37,169.56,169.34,169.49,27400.0,138.8309,138.9867,138.8063,138.9293,27400.0
2014-03-24 12:00:00,169.47,169.64,169.45,169.6,34200.0,138.9129,139.0522,138.8965,139.0194,34200.0
2014-03-24 12:10:00,169.62,169.62,169.41,169.46,22400.0,139.0358,139.0358,138.8637,138.9047,22400.0
2014-03-24 12:20:00,169.53,169.57,169.32,169.33,29900.0,138.9621,138.9948,138.7899,138.7981,29900.0
2014-03-24 12:30:00,169.37,169.45,169.25,169.33,57100.0,138.8309,138.8965,138.7325,138.7981,57100.0
2014-03-24 12:40:00,169.32,169.33,169.16,169.23,30500.0,138.7899,138.7981,138.6588,138.7162,30500.0
2014-03-24 12:50:00,169.23,169.4,169.23,169.35,27700.0,138.7162,138.8555,138.7162,138.8145,27700.0
2014-03-24 13:00:00,169.37,169.59,169.37,169.47,38800.0,138.8309,139.0112,138.8309,138.9129,38800.0
2014-03-24 13:10:00,169.49,169.54,169.4,169.47,503000.0,138.9293,138.9703,138.8555,138.9129,503000.0
2014-03-24 13:20:00,169.46,169.56,169.41,169.55,21100.0,138.9047,138.9867,138.8637,138.9785,21100.0
2014-03-24 13:30:00,169.57,169.8,169.57,169.67,32600.0,138.9948,139.1834,138.9948,139.0768,32600.0
2014-03-24 13:40:00,169.66,169.8,169.65,169.71,21400.0,139.0686,139.1834,139.0604,139.1096,21400.0
2014-03-24 13:50:00,169.71,169.89,169.69,169.89,26900.0,139.1096,139.2571,139.0932,139.2571,26900.0
2014-03-24 14:00:00,169.89,170.03,169.86,169.87,73100.0,139.2571,139.3719,139.2326,139.2408,73100.0
2014-03-24 14:10:00,169.89,169.93,169.72,169.72,25200.0,139.2571,139.2899,139.1178,139.1178,25200.0
2014-03-24 14:20:00,169.73,170.01,169.72,169.96,34200.0,139.126,139.3555,139.1178,139.3145,34200.0
2014-03-24 14:30:00,169.98,170.01,169.8,169.81,24900.0,139.3309,139.3555,139.1834,139.1916,24900.0
2014-03-24 14:40:00,169.83,170.15,169.82,170.07,34200.0,139.208,139.4703,139.1998,139.4047,34200.0
2014-03-24 14:50:00,170.07,170.13,169.89,169.92,37000.0,139.4047,139.4539,139.2571,139.2817,37000.0
2014-03-24 15:00:00,169.94,169.95,169.84,169.86,23000.0,139.2981,139.3063,139.2162,139.2326,23000.0
2014-03-24 15:10:00,169.85,169.85,169.66,169.76,42000.0,139.2244,139.2244,139.0686,139.1506,42000.0
2014-03-24 15:20:00,169.75,170.19,169.74,170.19,38800.0,139.1424,139.5031,139.1342,139.5031,38800.0
2014-03-24 15:30:00,170.22,170.37,170.22,170.26,33600.0,139.5276,139.6506,139.5276,139.5604,33600.0
2014-03-24 15:40:00,170.26,170.29,170.16,170.18,23200.0,139.5604,139.585,139.4785,139.4949,23200.0
2014-03-24 15:50:00,170.17,170.17,169.9,169.9,66200.0,139.4867,139.4867,139.2653,139.2653,66200.0
2014-03-25 09:30:00,170.78,171.1,170.78,170.92,26400.0,139.9867,140.249,139.9867,140.1014,26400.0
2014-03-25 09:40:00,170.93,171.01,170.82,170.99,33500.0,140.1096,140.1752,140.0195,140.1588,33500.0
2014-03-25 09:50:00,170.97,171.02,170.88,170.93,23600.0,140.1424,140.1834,140.0686,140.1096,23600.0
2014-03-25 10:00:00,170.98,171.09,170.78,171.05,36000.0,140.1506,140.2408,139.9867,140.208,36000.0
2014-03-25 10:10:00,171.05,171.25,170.98,171.0,21100.0,140.208,140.3719,140.1506,140.167,21100.0
2014-03-25 10:20:00,170.98,170.98,170.73,170.84,23300.0,140.1506,140.1506,139.9457,140.0359,23300.0
2014-03-25 10:30:00,170.84,170.84,170.51,170.53,27500.0,140.0359,140.0359,139.7654,139.7818,27500.0
2014-03-25 10:40:00,170.55,170.66,170.37,170.37,24800.0,139.7981,139.8883,139.6506,139.6506,24800.0
2014-03-25 10:50:00,170.33,170.33,170.09,170.19,15200.0,139.6178,139.6178,139.4211,139.5031,15200.0
2014-03-25 11:00:00,170.18,170.39,170.15,170.34,14200.0,139.4949,139.667,139.4703,139.626,14200.0
2014-03-25 11:10:00,170.3,170.49,170.21,170.48,17000.0,139.5932,139.749,139.5194,139.7408,17000.0
2014-03-25 11:20:00,170.47,170.52,170.28,170.32,17600.0,139.7326,139.7736,139.5768,139.6096,17600.0
2014-03-25 11:30:00,170.34,170.37,170.0,170.17,33200.0,139.626,139.6506,139.3473,139.4867,33200.0
2014-03-25 11:40:00,170.17,170.25,170.02,170.06,22500.0,139.4867,139.5522,139.3637,139.3965,22500.0
2014-03-25 11:50:00,170.08,170.11,169.82,170.07,24700.0,139.4129,139.4375,139.1998,139.4047,24700.0
2014-03-25 12:00:00,170.05,170.11,169.95,170.11,21100.0,139.3883,139.4375,139.3063,139.4375,21100.0
2014-03-25 12:10:00,170.12,170.2,170.02,170.06,13700.0,139.4457,139.5113,139.3637,139.3965,13700.0
2014-03-25 12:20:00,170.08,170.08,169.78,169.9,23400.0,139.4129,139.4129,139.167,139.2653,23400.0
2014-03-25 12:30:00,169.91,170.24,169.85,170.22,7200.0,139.2735,139.544,139.2244,139.5276,7200.0
2014-03-25 12:40:00,170.27,170.38,170.21,170.34,31400.0,139.5686,139.6588,139.5194,139.626,31400.0
2014-03-25 12:50:00,170.33,170.46,170.33,170.39,38600.0,139.6178,139.7244,139.6178,139.667,38600.0
2014-03-25 13:00:00,170.38,170.41,170.31,170.4,23000.0,139.6588,139.6834,139.6014,139.6752,23000.0
2014-03-25 13:10:00,170.4,170.4,170.32,170.39,7800.0,139.6752,139.6752,139.6096,139.667,7800.0
2014-03-25 13:20:00,170.52,170.82,170.52,170.78,32300.0,139.7736,140.0195,139.7736,139.9867,32300.0
2014-03-25 13:30:00,170.81,170.88,170.73,170.77,9800.0,140.0113,140.0686,139.9457,139.9785,9800.0
2014-03-25 13:40:00,170.79,170.83,170.7,170.79,11300.0,139.9949,140.0277,139.9211,139.9949,11300.0
2014-03-25 13:50:00,170.79,170.79,170.67,170.71,12400.0,139.9949,139.9949,139.8965,139.9293,12400.0
2014-03-25 14:00:00,170.73,170.83,170.73,170.8,8500.0,139.9457,140.0277,139.9457,140.0031,8500.0
2014-03-25 14:10:00,170.84,170.9,170.64,170.64,12400.0,140.0359,140.085,139.8719,139.8719,12400.0
2014-03-25 14:20:00,170.62,170.73,170.58,170.58,181800.0,139.8555,139.9457,139.8227,139.8227,181800.0
2014-03-25 14:30:00,170.59,170.74,170.59,170.72,47500.0,139.8309,139.9539,139.8309,139.9375,47500.0
2014-03-25 14:40:00,170.71,170.71,170.56,170.56,26900.0,139.9293,139.9293,139.8063,139.8063,26900.0
2014-03-25 14:50:00,170.56,170.65,170.52,170.59,21200.0,139.8063,139.8801,139.7736,139.8309,21200.0
2014-03-25 15:00:00,170.58,170.65,170.56,170.64,31100.0,139.8227,139.8801,139.8063,139.8719,31100.0
2014-03-25 15:10:00,170.63,170.83,170.61,170.79,53200.0,139.8637,140.0277,139.8473,139.9949,53200.0
2014-03-25 15:20:00,170.81,170.92,170.72,170.73,22900.0,140.0113,140.1014,139.9375,139.9457,22900.0
2014-03-25 15:30:00,170.75,170.84,170.67,170.78,22600.0,139.9621,140.0359,139.8965,139.9867,22600.0
2014-03-25 15:40:00,170.77,170.87,170.7,170.72,29800.0,139.9785,140.0604,139.9211,139.9375,29800.0
2014-03-25 15:50:00,170.7,170.79,170.62,170.72,66600.0,139.9211,139.9949,139.8555,139.9375,66600.0
2014-03-26 09:30:00,171.39,171.64,171.22,171.35,33600.0,140.4867,140.6916,140.3473,140.4539,33600.0
2014-03-26 09:40:00,171.32,171.56,171.18,171.42,18900.0,140.4293,140.626,140.3145,140.5113,18900.0
2014-03-26 09:50:00,171.44,171.46,171.21,171.27,13200.0,140.5277,140.5441,140.3391,140.3883,13200.0
2014-03-26 10:00:00,171.23,171.34,171.12,171.27,19700.0,140.3555,140.4457,140.2654,140.3883,19700.0
2014-03-26 10:10:00,171.28,171.47,171.15,171.18,15800.0,140.3965,140.5523,140.29,140.3145,15800.0
2014-03-26 10:20:00,171.15,171.25,170.98,171.14,19100.0,140.29,140.3719,140.1506,140.2818,19100.0
2014-03-26 10:30:00,171.12,171.27,171.05,171.25,25600.0,140.2654,140.3883,140.208,140.3719,25600.0
2014-03-26 10:40:00,171.16,171.26,171.05,171.09,11400.0,140.2982,140.3801,140.208,140.2408,11400.0
2014-03-26 10:50:00,171.16,171.17,170.85,170.89,16000.0,140.2982,140.3064,140.0441,140.0768,16000.0
2014-03-26 11:00:00,170.89,171.11,170.85,171.08,12100.0,140.0768,140.2572,140.0441,140.2326,12100.0
2014-03-26 11:10:00,171.09,171.17,171.03,171.07,25500.0,140.2408,140.3064,140.1916,140.2244,25500.0
2014-03-26 11:20:00,171.09,171.3,171.07,171.28,19300.0,140.2408,140.4129,140.2244,140.3965,19300.0
2014-03-26 11:30:00,171.23,171.23,171.15,171.15,5000.0,140.3555,140.3555,140.29,140.29,5000.0
2014-03-26 11:40:00,171.14,171.15,170.8,170.86,11100.0,140.2818,140.29,140.0031,140.0522,11100.0
2014-03-26 11:50:00,170.89,171.05,170.84,171.05,9800.0,140.0768,140.208,140.0359,140.208,9800.0
2014-03-26 12:00:00,171.01,171.02,170.8,170.98,17900.0,140.1752,140.1834,140.0031,140.1506,17900.0
2014-03-26 12:10:00,170.99,171.02,170.92,170.96,8700.0,140.1588,140.1834,140.1014,140.1342,8700.0
2014-03-26 12:20:00,170.93,170.99,170.81,170.94,169500.0,140.1096,140.1588,140.0113,140.1178,169500.0
2014-03-26 12:30:00,170.88,171.14,170.86,171.08,18900.0,140.0686,140.2818,140.0522,140.2326,18900.0
2014-03-26 12:40:00,171.04,171.11,170.97,171.06,9900.0,140.1998,140.2572,140.1424,140.2162,9900.0
2014-03-26 12:50:00,171.04,171.14,171.04,171.13,29000.0,140.1998,140.2818,140.1998,140.2736,29000.0
2014-03-26 13:00:00,171.12,171.13,170.94,171.02,16700.0,140.2654,140.2736,140.1178,140.1834,16700.0
2014-03-26 13:10:00,171.0,171.02,170.92,170.94,9400.0,140.167,140.1834,140.1014,140.1178,9400.0
2014-03-26 13:20:00,170.91,170.99,170.48,170.48,14500.0,140.0932,140.1588,139.7408,139.7408,14500.0
2014-03-26 13:30:00,170.34,170.47,170.26,170.4,15100.0,139.626,139.7326,139.5604,139.6752,15100.0
2014-03-26 13:40:00,170.35,170.37,170.09,170.12,74200.0,139.6342,139.6506,139.4211,139.4457,74200.0
2014-03-26 13:50:00,170.16,170.35,170.0,170.31,31600.0,139.4785,139.6342,139.3473,139.6014,31600.0
2014-03-26 14:00:00,170.27,170.33,170.14,170.33,64200.0,139.5686,139.6178,139.4621,139.6178,64200.0
2014-03-26 14:10:00,170.31,170.31,169.9,169.97,80500.0,139.6014,139.6014,139.2653,139.3227,80500.0
2014-03-26 14:20:00,169.95,170.2,169.91,170.18,30800.0,139.3063,139.5113,139.2735,139.4949,30800.0
2014-03-26 14:30:00,170.13,170.13,169.99,169.99,17800.0,139.4539,139.4539,139.3391,139.3391,17800.0
2014-03-26 14:40:00,170.03,170.34,170.03,170.26,9500.0,139.3719,139.626,139.3719,139.5604,9500.0
2014-03-26 14:50:00,170.29,170.46,170.27,170.43,13700.0,139.585,139.7244,139.5686,139.6998,13700.0
2014-03-26 15:00:00,170.47,170.49,170.23,170.28,22400.0,139.7326,139.749,139.5358,139.5768,22400.0
2014-03-26 15:10:00,170.26,170.28,170.08,170.16,16100.0,139.5604,139.5768,139.4129,139.4785,16100.0
2014-03-26 15:20:00,170.15,170.15,169.93,169.93,18300.0,139.4703,139.4703,139.2899,139.2899,18300.0
2014-03-26 15:30:00,169.93,170.11,169.93,170.0,28300.0,139.2899,139.4375,139.2899,139.3473,28300.0
2014-03-26 15:40:00,170.0,170.0,169.71,169.71,38200.0,139.3473,139.3473,139.1096,139.1096,38200.0
2014-03-26 15:50:00,169.71,169.72,169.45,169.46,65000.0,139.1096,139.1178,138.8965,138.9047,65000.0
2014-03-27 09:30:00,169.32,169.45,168.66,168.71,55500.0,138.7899,138.8965,138.2489,138.2899,55500.0
2014-03-27 09:40:00,168.77,168.87,168.48,168.81,30200.0,138.3391,138.4211,138.1014,138.3719,30200.0
2014-03-27 09:50:00,168.74,169.06,168.73,169.04,26300.0,138.3145,138.5768,138.3063,138.5604,26300.0
2014-03-27 10:00:00,169.0,169.65,168.88,169.65,36100.0,138.5276,139.0604,138.4293,139.0604,36100.0
2014-03-27 10:10:00,169.67,169.67,169.37,169.56,15400.0,139.0768,139.0768,138.8309,138.9867,15400.0
2014-03-27 10:20:00,169.65,169.78,169.58,169.67,12200.0,139.0604,139.167,139.003,139.0768,12200.0
2014-03-27 10:30:00,169.72,169.78,169.57,169.57,4700.0,139.1178,139.167,138.9948,138.9948,4700.0
2014-03-27 10:40:00,169.57,169.63,169.45,169.61,8700.0,138.9948,139.044,138.8965,139.0276,8700.0
2014-03-27 10:50:00,169.61,169.61,169.38,169.51,10600.0,139.0276,139.0276,138.8391,138.9457,10600.0
2014-03-27 11:00:00,169.54,169.63,169.23,169.23,7400.0,138.9703,139.044,138.7162,138.7162,7400.0
2014-03-27 11:10:00,169.32,169.35,169.18,169.23,7100.0,138.7899,138.8145,138.6752,138.7162,7100.0
2014-03-27 11:20:00,169.31,169.42,169.23,169.27,4300.0,138.7817,138.8719,138.7162,138.7489,4300.0
2014-03-27 11:30:00,169.21,169.21,168.83,168.92,26500.0,138.6998,138.6998,138.3883,138.462,26500.0
2014-03-27 11:40:00,168.88,168.88,168.72,168.8,8300.0,138.4293,138.4293,138.2981,138.3637,8300.0
2014-03-27 11:50:00,168.78,169.0,168.64,168.93,19300.0,138.3473,138.5276,138.2325,138.4702,19300.0
2014-03-27 12:00:00,168.94,168.95,168.66,168.67,18500.0,138.4784,138.4866,138.2489,138.2571,18500.0
2014-03-27 12:10:00,168.69,169.1,168.69,168.98,17700.0,138.2735,138.6096,138.2735,138.5112,17700.0
2014-03-27 12:20:00,169.01,169.17,168.97,169.17,12500.0,138.5358,138.667,138.503,138.667,12500.0
2014-03-27 12:30:00,169.21,169.26,169.06,169.16,372100.0,138.6998,138.7407,138.5768,138.6588,372100.0
2014-03-27 12:40:00,169.18,169.2,169.0,169.16,4200.0,138.6752,138.6916,138.5276,138.6588,4200.0
2014-03-27 12:50:00,169.16,169.17,169.03,169.17,3100.0,138.6588,138.667,138.5522,138.667,3100.0
2014-03-27 13:00:00,169.12,169.44,169.12,169.41,12600.0,138.626,138.8883,138.626,138.8637,12600.0
2014-03-27 13:10:00,169.32,169.35,169.17,169.25,6700.0,138.7899,138.8145,138.667,138.7325,6700.0
2014-03-27 13:20:00,169.2,169.39,169.18,169.34,13100.0,138.6916,138.8473,138.6752,138.8063,13100.0
2014-03-27 13:30:00,169.33,169.38,169.03,169.06,8800.0,138.7981,138.8391,138.5522,138.5768,8800.0
2014-03-27 13:40:00,169.15,169.15,168.96,168.96,6600.0,138.6506,138.6506,138.4948,138.4948,6600.0
2014-03-27 13:50:00,168.96,169.07,168.96,169.05,13400.0,138.4948,138.585,138.4948,138.5686,13400.0
2014-03-27 14:00:00,169.08,169.09,168.83,168.94,5200.0,138.5932,138.6014,138.3883,138.4784,5200.0
2014-03-27 14:10:00,168.99,169.11,168.85,168.88,8700.0,138.5194,138.6178,138.4047,138.4293,8700.0
2014-03-27 14:20:00,168.91,169.24,168.91,169.24,11800.0,138.4539,138.7243,138.4539,138.7243,11800.0
2014-03-27 14:30:00,169.2,169.2,168.91,168.97,16100.0,138.6916,138.6916,138.4539,138.503,16100.0
2014-03-27 14:40:00,169.01,169.11,168.96,169.11,5500.0,138.5358,138.6178,138.4948,138.6178,5500.0
2014-03-27 14:50:00,169.11,169.11,168.94,169.09,7800.0,138.6178,138.6178,138.4784,138.6014,7800.0
2014-03-27 15:00:00,169.03,169.04,168.86,168.92,5800.0,138.5522,138.5604,138.4129,138.462,5800.0
2014-03-27 15:10:00,168.96,169.1,168.85,168.91,12700.0,138.4948,138.6096,138.4047,138.4539,12700.0
2014-03-27 15:20:00,168.93,169.23,168.93,169.18,12300.0,138.4702,138.7162,138.4702,138.6752,12300.0
2014-03-27 15:30:00,169.18,169.32,169.13,169.32,18600.0,138.6752,138.7899,138.6342,138.7899,18600.0
2014-03-27 15:40:00,169.3,169.32,169.12,169.14,15000.0,138.7735,138.7899,138.626,138.6424,15000.0
2014-03-27 15:50:00,169.14,169.35,169.12,169.15,39700.0,138.6424,138.8145,138.626,138.6506,39700.0
2014-03-28 09:30:00,169.62,170.28,169.56,170.25,40900.0,139.0358,139.5768,138.9867,139.5522,40900.0
2014-03-28 09:40:00,170.22,170.39,170.19,170.31,25400.0,139.5276,139.667,139.5031,139.6014,25400.0
2014-03-28 09:50:00,170.36,170.45,170.21,170.38,19200.0,139.6424,139.7162,139.5194,139.6588,19200.0
2014-03-28 10:00:00,170.44,170.65,170.43,170.52,16900.0,139.708,139.8801,139.6998,139.7736,16900.0
2014-03-28 10:10:00,170.55,170.62,170.48,170.5,18200.0,139.7981,139.8555,139.7408,139.7572,18200.0
2014-03-28 10:20:00,170.47,170.54,170.37,170.42,11400.0,139.7326,139.7899,139.6506,139.6916,11400.0
2014-03-28 10:30:00,170.46,170.57,170.36,170.52,17500.0,139.7244,139.8145,139.6424,139.7736,17500.0
2014-03-28 10:40:00,170.55,170.65,170.51,170.6,4500.0,139.7981,139.8801,139.7654,139.8391,4500.0
2014-03-28 10:50:00,170.62,170.79,170.62,170.74,14300.0,139.8555,139.9949,139.8555,139.9539,14300.0
2014-03-28 11:00:00,170.73,170.76,170.68,170.69,8200.0,139.9457,139.9703,139.9047,139.9129,8200.0
2014-03-28 11:10:00,170.69,170.71,170.55,170.59,15400.0,139.9129,139.9293,139.7981,139.8309,15400.0
2014-03-28 11:20:00,170.66,170.66,170.55,170.57,8500.0,139.8883,139.8883,139.7981,139.8145,8500.0
2014-03-28 11:30:00,170.56,170.59,170.44,170.46,7100.0,139.8063,139.8309,139.708,139.7244,7100.0
2014-03-28 11:40:00,170.44,170.46,170.27,170.32,8600.0,139.708,139.7244,139.5686,139.6096,8600.0
2014-03-28 11:50:00,170.38,170.51,170.33,170.5,4300.0,139.6588,139.7654,139.6178,139.7572,4300.0
2014-03-28 12:00:00,170.49,170.57,170.43,170.55,5000.0,139.749,139.8145,139.6998,139.7981,5000.0
2014-03-28 12:10:00,170.58,170.58,170.49,170.55,4200.0,139.8227,139.8227,139.749,139.7981,4200.0
2014-03-28 12:20:00,170.52,170.56,170.39,170.41,18400.0,139.7736,139.8063,139.667,139.6834,18400.0
2014-03-28 12:30:00,170.42,170.55,170.42,170.48,8100.0,139.6916,139.7981,139.6916,139.7408,8100.0
2014-03-28 12:40:00,170.49,170.55,170.48,170.48,5000.0,139.749,139.7981,139.7408,139.7408,5000.0
2014-03-28 12:50:00,170.49,170.49,170.37,170.37,6900.0,139.749,139.749,139.6506,139.6506,6900.0
2014-03-28 13:00:00,170.42,170.42,170.3,170.3,13500.0,139.6916,139.6916,139.5932,139.5932,13500.0
2014-03-28 13:10:00,170.28,170.28,170.08,170.09,4300.0,139.5768,139.5768,139.4129,139.4211,4300.0
2014-03-28 13:20:00,170.06,170.19,170.03,170.19,7300.0,139.3965,139.5031,139.3719,139.5031,7300.0
2014-03-28 13:30:00,170.19,170.28,170.09,170.28,3000.0,139.5031,139.5768,139.4211,139.5768,3000.0
2014-03-28 13:40:00,170.28,170.29,170.2,170.2,1500.0,139.5768,139.585,139.5113,139.5113,1500.0
2014-03-28 13:50:00,170.21,170.23,170.05,170.1,1900.0,139.5194,139.5358,139.3883,139.4293,1900.0
2014-03-28 14:00:00,170.1,170.1,169.77,169.79,10200.0,139.4293,139.4293,139.1588,139.1752,10200.0
2014-03-28 14:10:00,169.77,169.77,169.5,169.55,14700.0,139.1588,139.1588,138.9375,138.9785,14700.0
2014-03-28 14:20:00,169.51,169.84,169.51,169.82,14400.0,138.9457,139.2162,138.9457,139.1998,14400.0
2014-03-28 14:30:00,169.81,169.82,169.66,169.71,5600.0,139.1916,139.1998,139.0686,139.1096,5600.0
2014-03-28 14:40:00,169.7,169.76,169.52,169.71,14100.0,139.1014,139.1506,138.9539,139.1096,14100.0
2014-03-28 14:50:00,169.75,169.87,169.75,169.84,11100.0,139.1424,139.2408,139.1424,139.2162,11100.0
2014-03-28 15:00:00,169.84,169.91,169.68,169.7,9300.0,139.2162,139.2735,139.085,139.1014,9300.0
2014-03-28 15:10:00,169.71,169.85,169.59,169.85,6900.0,139.1096,139.2244,139.0112,139.2244,6900.0
2014-03-28 15:20:00,169.82,169.86,169.76,169.8,10300.0,139.1998,139.2326,139.1506,139.1834,10300.0
2014-03-28 15:30:00,169.75,169.89,169.75,169.79,25000.0,139.1424,139.2571,139.1424,139.1752,25000.0
2014-03-28 15:40:00,169.76,169.89,169.71,169.77,19800.0,139.1506,139.2571,139.1096,139.1588,19800.0
2014-03-28 15:50:00,169.78,169.95,169.75,169.93,36600.0,139.167,139.3063,139.1424,139.2899,36600.0
2014-03-31 09:30:00,171.04,171.27,171.0,171.25,46300.0,140.1998,140.3883,140.167,140.3719,46300.0
2014-03-31 09:40:00,171.17,171.18,170.98,171.02,30800.0,140.3064,140.3145,140.1506,140.1834,30800.0
2014-03-31 09:50:00,171.08,171.41,171.08,171.33,21200.0,140.2326,140.5031,140.2326,140.4375,21200.0
2014-03-31 10:00:00,171.42,171.5,171.27,171.3,33200.0,140.5113,140.5768,140.3883,140.4129,33200.0
2014-03-31 10:10:00,171.32,171.41,171.14,171.2,8800.0,140.4293,140.5031,140.2818,140.3309,8800.0
2014-03-31 10:20:00,171.2,171.32,171.2,171.32,6600.0,140.3309,140.4293,140.3309,140.4293,6600.0
2014-03-31 10:30:00,171.4,171.42,171.24,171.24,8500.0,140.4949,140.5113,140.3637,140.3637,8500.0
2014-03-31 10:40:00,171.27,171.42,171.27,171.32,12900.0,140.3883,140.5113,140.3883,140.4293,12900.0
2014-03-31 10:50:00,171.31,171.38,171.21,171.33,3900.0,140.4211,140.4785,140.3391,140.4375,3900.0
2014-03-31 11:00:00,171.25,171.25,171.06,171.15,2700.0,140.3719,140.3719,140.2162,140.29,2700.0
2014-03-31 11:10:00,171.07,171.17,171.07,171.12,5700.0,140.2244,140.3064,140.2244,140.2654,5700.0
2014-03-31 11:20:00,171.09,171.09,170.87,171.04,27800.0,140.2408,140.2408,140.0604,140.1998,27800.0
2014-03-31 11:30:00,171.06,171.06,170.93,170.98,4700.0,140.2162,140.2162,140.1096,140.1506,4700.0
2014-03-31 11:40:00,170.95,171.08,170.95,171.08,12100.0,140.126,140.2326,140.126,140.2326,12100.0
2014-03-31 11:50:00,171.13,171.18,171.09,171.15,6300.0,140.2736,140.3145,140.2408,140.29,6300.0
2014-03-31 12:00:00,171.17,171.37,171.16,171.37,11300.0,140.3064,140.4703,140.2982,140.4703,11300.0
2014-03-31 12:10:00,171.37,171.46,171.31,171.45,13900.0,140.4703,140.5441,140.4211,140.5359,13900.0
2014-03-31 12:20:00,171.48,171.56,171.47,171.47,14400.0,140.5605,140.626,140.5523,140.5523,14400.0
2014-03-31 12:30:00,171.52,171.59,171.44,171.45,15400.0,140.5932,140.6506,140.5277,140.5359,15400.0
2014-03-31 12:40:00,171.42,171.46,171.4,171.44,6900.0,140.5113,140.5441,140.4949,140.5277,6900.0
2014-03-31 12:50:00,171.51,171.51,171.41,171.45,17500.0,140.585,140.585,140.5031,140.5359,17500.0
2014-03-31 13:00:00,171.52,171.53,171.42,171.48,5500.0,140.5932,140.6014,140.5113,140.5605,5500.0
2014-03-31 13:10:00,171.5,171.5,171.42,171.45,14000.0,140.5768,140.5768,140.5113,140.5359,14000.0
2014-03-31 13:20:00,171.45,171.46,171.34,171.41,8800.0,140.5359,140.5441,140.4457,140.5031,8800.0
2014-03-31 13:30:00,171.41,171.43,171.25,171.27,14900.0,140.5031,140.5195,140.3719,140.3883,14900.0
2014-03-31 13:40:00,171.28,171.34,171.25,171.26,30900.0,140.3965,140.4457,140.3719,140.3801,30900.0
2014-03-31 13:50:00,171.24,171.24,171.05,171.15,7500.0,140.3637,140.3637,140.208,140.29,7500.0
2014-03-31 14:00:00,171.13,171.32,171.13,171.3,16900.0,140.2736,140.4293,140.2736,140.4129,16900.0
2014-03-31 14:10:00,171.32,171.42,171.29,171.31,21900.0,140.4293,140.5113,140.4047,140.4211,21900.0
2014-03-31 14:20:00,171.33,171.33,171.23,171.28,9500.0,140.4375,140.4375,140.3555,140.3965,9500.0
2014-03-31 14:30:00,171.29,171.35,171.25,171.35,22400.0,140.4047,140.4539,140.3719,140.4539,22400.0
2014-03-31 14:40:00,171.36,171.41,171.34,171.38,11700.0,140.4621,140.5031,140.4457,140.4785,11700.0
2014-03-31 14:50:00,171.4,171.48,171.4,171.41,5800.0,140.4949,140.5605,140.4949,140.5031,5800.0
2014-03-31 15:00:00,171.39,171.39,171.29,171.33,5400.0,140.4867,140.4867,140.4047,140.4375,5400.0
2014-03-31 15:10:00,171.34,171.38,171.27,171.31,2700.0,140.4457,140.4785,140.3883,140.4211,2700.0
2014-03-31 15:20:00,171.35,171.46,171.32,171.42,62100.0,140.4539,140.5441,140.4293,140.5113,62100.0
2014-03-31 15:30:00,171.43,171.54,171.39,171.51,24400.0,140.5195,140.6096,140.4867,140.585,24400.0
2014-03-31 15:40:00,171.48,171.52,171.29,171.29,40000.0,140.5605,140.5932,140.4047,140.4047,40000.0
2014-03-31 15:50:00,171.29,171.39,171.25,171.36,117100.0,140.4047,140.4867,140.3719,140.4621,117100.0
2014-04-01 09:30:00,171.87,172.13,171.84,171.95,49300.0,140.8801,141.0933,140.8555,140.9457,49300.0
2014-04-01 09:40:00,171.97,172.2,171.92,172.19,16800.0,140.9621,141.1506,140.9211,141.1424,16800.0
2014-04-01 09:50:00,172.24,172.25,172.19,172.21,48100.0,141.1834,141.1916,141.1424,141.1588,48100.0
2014-04-01 10:00:00,172.2,172.47,172.19,172.4,31700.0,141.1506,141.3719,141.1424,141.3146,31700.0
2014-04-01 10:10:00,172.45,172.45,172.24,172.35,5500.0,141.3556,141.3556,141.1834,141.2736,5500.0
2014-04-01 10:20:00,172.31,172.34,172.28,172.3,7600.0,141.2408,141.2654,141.2162,141.2326,7600.0
2014-04-01 10:30:00,172.29,172.4,172.22,172.25,17500.0,141.2244,141.3146,141.167,141.1916,17500.0
2014-04-01 10:40:00,172.22,172.3,172.08,172.08,9500.0,141.167,141.2326,141.0523,141.0523,9500.0
2014-04-01 10:50:00,172.07,172.12,172.0,172.09,13200.0,141.0441,141.0851,140.9867,141.0605,13200.0
2014-04-01 11:00:00,172.03,172.09,171.97,172.04,28800.0,141.0113,141.0605,140.9621,141.0195,28800.0
2014-04-01 11:10:00,172.01,172.09,171.93,171.99,25400.0,140.9949,141.0605,140.9293,140.9785,25400.0
2014-04-01 11:20:00,171.96,172.01,171.89,171.97,6700.0,140.9539,140.9949,140.8965,140.9621,6700.0
2014-04-01 11:30:00,171.99,172.15,171.96,172.09,14700.0,140.9785,141.1096,140.9539,141.0605,14700.0
2014-04-01 11:40:00,172.09,172.11,172.02,172.02,9300.0,141.0605,141.0769,141.0031,141.0031,9300.0
2014-04-01 11:50:00,172.02,172.06,171.89,171.89,6200.0,141.0031,141.0359,140.8965,140.8965,6200.0
2014-04-01 12:00:00,171.88,171.89,171.76,171.86,212000.0,140.8883,140.8965,140.79,140.8719,212000.0
2014-04-01 12:10:00,171.85,171.99,171.81,171.99,17100.0,140.8637,140.9785,140.831,140.9785,17100.0
2014-04-01 12:20:00,171.99,172.01,171.96,171.99,82800.0,140.9785,140.9949,140.9539,140.9785,82800.0
2014-04-01 12:30:00,172.01,172.04,171.95,172.01,16500.0,140.9949,141.0195,140.9457,140.9949,16500.0
2014-04-01 12:40:00,172.04,172.08,172.01,172.05,15100.0,141.0195,141.0523,140.9949,141.0277,15100.0
2014-04-01 12:50:00,172.04,172.04,171.98,171.99,8400.0,141.0195,141.0195,140.9703,140.9785,8400.0
2014-04-01 13:00:00,171.97,171.97,171.82,171.88,19300.0,140.9621,140.9621,140.8392,140.8883,19300.0
2014-04-01 13:10:00,171.9,171.93,171.88,171.9,7000.0,140.9047,140.9293,140.8883,140.9047,7000.0
2014-04-01 13:20:00,171.9,171.98,171.85,171.98,29900.0,140.9047,140.9703,140.8637,140.9703,29900.0
2014-04-01 13:30:00,171.98,171.98,171.9,171.93,13900.0,140.9703,140.9703,140.9047,140.9293,13900.0
2014-04-01 13:40:00,172.0,172.14,172.0,172.1,12500.0,140.9867,141.1015,140.9867,141.0687,12500.0
2014-04-01 13:50:00,172.11,172.14,172.06,172.12,17400.0,141.0769,141.1015,141.0359,141.0851,17400.0
2014-04-01 14:00:00,172.14,172.22,172.1,172.22,16200.0,141.1015,141.167,141.0687,141.167,16200.0
2014-04-01 14:10:00,172.24,172.25,172.17,172.22,19600.0,141.1834,141.1916,141.126,141.167,19600.0
2014-04-01 14:20:00,172.21,172.26,172.2,172.25,11400.0,141.1588,141.1998,141.1506,141.1916,11400.0
2014-04-01 14:30:00,172.25,172.25,172.14,172.16,14000.0,141.1916,141.1916,141.1015,141.1178,14000.0
2014-04-01 14:40:00,172.18,172.26,172.18,172.22,7600.0,141.1342,141.1998,141.1342,141.167,7600.0
2014-04-01 14:50:00,172.21,172.28,172.2,172.26,10800.0,141.1588,141.2162,141.1506,141.1998,10800.0
2014-04-01 15:00:00,172.26,172.27,172.18,172.21,24000.0,141.1998,141.208,141.1342,141.1588,24000.0
2014-04-01 15:10:00,172.2,172.31,172.18,172.3,13100.0,141.1506,141.2408,141.1342,141.2326,13100.0
2014-04-01 15:20:00,172.29,172.38,172.29,172.38,22000.0,141.2244,141.2982,141.2244,141.2982,22000.0
2014-04-01 15:30:00,172.38,172.38,172.24,172.32,36900.0,141.2982,141.2982,141.1834,141.249,36900.0
2014-04-01 15:40:00,172.34,172.51,172.3,172.49,29000.0,141.2654,141.4047,141.2326,141.3883,29000.0
2014-04-01 15:50:00,172.51,172.59,172.47,172.49,51500.0,141.4047,141.4703,141.3719,141.3883,51500.0
2014-04-02 09:30:00,172.72,172.73,172.4,172.47,56100.0,141.5769,141.5851,141.3146,141.3719,56100.0
2014-04-02 09:40:00,172.5,172.78,172.5,172.73,11600.0,141.3965,141.6261,141.3965,141.5851,11600.0
2014-04-02 09:50:00,172.7,172.74,172.51,172.52,12800.0,141.5605,141.5933,141.4047,141.4129,12800.0
2014-04-02 10:00:00,172.61,172.79,172.54,172.76,294700.0,141.4867,141.6342,141.4293,141.6097,294700.0
2014-04-02 10:10:00,172.78,172.78,172.55,172.6,11800.0,141.6261,141.6261,141.4375,141.4785,11800.0
2014-04-02 10:20:00,172.64,172.88,172.64,172.87,38000.0,141.5113,141.708,141.5113,141.6998,38000.0
2014-04-02 10:30:00,172.86,172.98,172.83,172.9,40100.0,141.6916,141.79,141.667,141.7244,40100.0
2014-04-02 10:40:00,172.89,173.02,172.89,172.9,14500.0,141.7162,141.8228,141.7162,141.7244,14500.0
2014-04-02 10:50:00,172.89,172.99,172.89,172.99,21100.0,141.7162,141.7982,141.7162,141.7982,21100.0
2014-04-02 11:00:00,172.98,173.06,172.94,172.96,26100.0,141.79,141.8556,141.7572,141.7736,26100.0
2014-04-02 11:10:00,173.0,173.0,172.79,172.87,46900.0,141.8064,141.8064,141.6342,141.6998,46900.0
2014-04-02 11:20:00,172.88,172.98,172.87,172.92,15200.0,141.708,141.79,141.6998,141.7408,15200.0
2014-04-02 11:30:00,172.89,172.93,172.79,172.87,22300.0,141.7162,141.749,141.6342,141.6998,22300.0
2014-04-02 11:40:00,172.86,172.89,172.84,172.87,5600.0,141.6916,141.7162,141.6752,141.6998,5600.0
2014-04-02 11:50:00,172.87,173.01,172.87,172.98,25400.0,141.6998,141.8146,141.6998,141.79,25400.0
2014-04-02 12:00:00,173.01,173.01,172.85,172.88,14300.0,141.8146,141.8146,141.6834,141.708,14300.0
2014-04-02 12:10:00,172.92,173.04,172.91,172.98,20400.0,141.7408,141.8392,141.7326,141.79,20400.0
2014-04-02 12:20:00,172.96,173.08,172.94,173.02,267000.0,141.7736,141.872,141.7572,141.8228,267000.0
2014-04-02 12:30:00,173.02,173.04,172.96,172.98,19200.0,141.8228,141.8392,141.7736,141.79,19200.0
2014-04-02 12:40:00,173.01,173.01,172.95,172.96,11000.0,141.8146,141.8146,141.7654,141.7736,11000.0
2014-04-02 12:50:00,172.94,172.98,172.94,172.96,84100.0,141.7572,141.79,141.7572,141.7736,84100.0
2014-04-02 13:00:00,172.96,172.98,172.86,172.86,9800.0,141.7736,141.79,141.6916,141.6916,9800.0
2014-04-02 13:10:00,172.85,172.87,172.85,172.85,4800.0,141.6834,141.6998,141.6834,141.6834,4800.0
2014-04-02 13:20:00,172.84,172.84,172.71,172.77,13000.0,141.6752,141.6752,141.5687,141.6179,13000.0
2014-04-02 13:30:00,172.74,172.8,172.65,172.65,5200.0,141.5933,141.6424,141.5195,141.5195,5200.0
2014-04-02 13:40:00,172.66,172.71,172.59,172.61,6700.0,141.5277,141.5687,141.4703,141.4867,6700.0
2014-04-02 13:50:00,172.62,172.68,172.61,172.67,19900.0,141.4949,141.5441,141.4867,141.5359,19900.0
2014-04-02 14:00:00,172.7,172.81,172.68,172.77,25500.0,141.5605,141.6506,141.5441,141.6179,25500.0
2014-04-02 14:10:00,172.77,172.86,172.73,172.83,14300.0,141.6179,141.6916,141.5851,141.667,14300.0
2014-04-02 14:20:00,172.8,172.83,172.69,172.71,63200.0,141.6424,141.667,141.5523,141.5687,63200.0
2014-04-02 14:30:00,172.71,172.77,172.67,172.7,9700.0,141.5687,141.6179,141.5359,141.5605,9700.0
2014-04-02 14:40:00,172.7,172.75,172.68,172.73,11700.0,141.5605,141.6015,141.5441,141.5851,11700.0
2014-04-02 14:50:00,172.72,172.89,172.71,172.89,13900.0,141.5769,141.7162,141.5687,141.7162,13900.0
2014-04-02 15:00:00,172.89,172.91,172.85,172.89,25000.0,141.7162,141.7326,141.6834,141.7162,25000.0
2014-04-02 15:10:00,172.9,173.01,172.87,172.97,25700.0,141.7244,141.8146,141.6998,141.7818,25700.0
2014-04-02 15:20:00,172.96,173.22,172.89,173.22,32800.0,141.7736,141.9867,141.7162,141.9867,32800.0
2014-04-02 15:30:00,173.22,173.25,173.09,173.21,42300.0,141.9867,142.0113,141.8802,141.9785,42300.0
2014-04-02 15:40:00,173.21,173.29,173.12,173.17,35400.0,141.9785,142.0441,141.9047,141.9457,35400.0
2014-04-02 15:50:00,173.16,173.17,173.06,173.07,117000.0,141.9375,141.9457,141.8556,141.8638,117000.0
2014-04-03 09:30:00,173.33,173.37,173.15,173.24,26500.0,142.0769,142.1097,141.9293,142.0031,26500.0
2014-04-03 09:40:00,173.25,173.33,173.17,173.17,10600.0,142.0113,142.0769,141.9457,141.9457,10600.0
2014-04-03 09:50:00,173.14,173.28,173.06,173.28,6600.0,141.9211,142.0359,141.8556,142.0359,6600.0
2014-04-03 10:00:00,173.28,173.32,173.04,173.05,21100.0,142.0359,142.0687,141.8392,141.8474,21100.0
2014-04-03 10:10:00,173.04,173.12,173.03,173.1,13000.0,141.8392,141.9047,141.831,141.8884,13000.0
2014-04-03 10:20:00,173.14,173.21,172.94,172.94,14400.0,141.9211,141.9785,141.7572,141.7572,14400.0
2014-04-03 10:30:00,172.95,172.97,172.77,172.77,22400.0,141.7654,141.7818,141.6179,141.6179,22400.0
2014-04-03 10:40:00,172.75,172.9,172.74,172.86,8500.0,141.6015,141.7244,141.5933,141.6916,8500.0
2014-04-03 10:50:00,172.89,172.94,172.75,172.94,9000.0,141.7162,141.7572,141.6015,141.7572,9000.0
2014-04-03 11:00:00,172.95,172.99,172.91,172.97,5400.0,141.7654,141.7982,141.7326,141.7818,5400.0
2014-04-03 11:10:00,172.95,173.0,172.88,172.91,2700.0,141.7654,141.8064,141.708,141.7326,2700.0
2014-04-03 11:20:00,172.89,172.93,172.79,172.79,6500.0,141.7162,141.749,141.6342,141.6342,6500.0
2014-04-03 11:30:00,172.81,172.84,172.68,172.84,11600.0,141.6506,141.6752,141.5441,141.6752,11600.0
2014-04-03 11:40:00,172.83,172.87,172.72,172.77,8600.0,141.667,141.6998,141.5769,141.6179,8600.0
2014-04-03 11:50:00,172.74,172.8,172.72,172.74,8600.0,141.5933,141.6424,141.5769,141.5933,8600.0
2014-04-03 12:00:00,172.71,172.85,172.71,172.8,104500.0,141.5687,141.6834,141.5687,141.6424,104500.0
2014-04-03 12:10:00,172.79,172.85,172.61,172.63,20000.0,141.6342,141.6834,141.4867,141.5031,20000.0
2014-04-03 12:20:00,172.66,172.72,172.66,172.72,12400.0,141.5277,141.5769,141.5277,141.5769,12400.0
2014-04-03 12:30:00,172.71,172.71,172.53,172.53,22300.0,141.5687,141.5687,141.4211,141.4211,22300.0
2014-04-03 12:40:00,172.53,172.6,172.49,172.51,20200.0,141.4211,141.4785,141.3883,141.4047,20200.0
2014-04-03 12:50:00,172.51,172.64,172.5,172.58,13000.0,141.4047,141.5113,141.3965,141.4621,13000.0
2014-04-03 13:00:00,172.56,172.65,172.56,172.62,15100.0,141.4457,141.5195,141.4457,141.4949,15100.0
2014-04-03 13:10:00,172.63,172.72,172.58,172.67,23000.0,141.5031,141.5769,141.4621,141.5359,23000.0
2014-04-03 13:20:00,172.7,172.78,172.7,172.78,1700.0,141.5605,141.6261,141.5605,141.6261,1700.0
2014-04-03 13:30:00,172.81,172.84,172.77,172.79,14700.0,141.6506,141.6752,141.6179,141.6342,14700.0
2014-04-03 13:40:00,172.81,172.91,172.81,172.89,2100.0,141.6506,141.7326,141.6506,141.7162,2100.0
2014-04-03 13:50:00,172.88,172.89,172.75,172.75,10200.0,141.708,141.7162,141.6015,141.6015,10200.0
2014-04-03 14:00:00,172.77,172.77,172.69,172.76,11800.0,141.6179,141.6179,141.5523,141.6097,11800.0
2014-04-03 14:10:00,172.79,172.79,172.72,172.75,5500.0,141.6342,141.6342,141.5769,141.6015,5500.0
2014-04-03 14:20:00,172.74,172.74,172.63,172.63,2600.0,141.5933,141.5933,141.5031,141.5031,2600.0
2014-04-03 14:30:00,172.58,172.6,172.34,172.35,27900.0,141.4621,141.4785,141.2654,141.2736,27900.0
2014-04-03 14:40:00,172.37,172.48,172.32,172.46,9800.0,141.29,141.3801,141.249,141.3638,9800.0
2014-04-03 14:50:00,172.46,172.59,172.45,172.59,13700.0,141.3638,141.4703,141.3556,141.4703,13700.0
2014-04-03 15:00:00,172.62,172.65,172.58,172.61,10300.0,141.4949,141.5195,141.4621,141.4867,10300.0
2014-04-03 15:10:00,172.66,172.7,172.6,172.7,11300.0,141.5277,141.5605,141.4785,141.5605,11300.0
2014-04-03 15:20:00,172.7,172.86,172.64,172.85,14700.0,141.5605,141.6916,141.5113,141.6834,14700.0
2014-04-03 15:30:00,172.86,172.95,172.84,172.94,21700.0,141.6916,141.7654,141.6752,141.7572,21700.0
2014-04-03 15:40:00,172.96,173.0,172.92,172.98,17900.0,141.7736,141.8064,141.7408,141.79,17900.0
2014-04-03 15:50:00,173.0,173.04,172.82,172.83,69000.0,141.8064,141.8392,141.6588,141.667,69000.0
2014-04-04 09:30:00,173.77,173.82,173.43,173.44,40800.0,142.4375,142.4785,142.1589,142.167,40800.0
2014-04-04 09:40:00,173.4,173.4,172.9,173.0,46300.0,142.1343,142.1343,141.7244,141.8064,46300.0
2014-04-04 09:50:00,173.01,173.22,172.88,173.22,44700.0,141.8146,141.9867,141.708,141.9867,44700.0
2014-04-04 10:00:00,173.14,173.44,173.14,173.44,16200.0,141.9211,142.167,141.9211,142.167,16200.0
2014-04-04 10:10:00,173.53,173.66,173.37,173.44,26700.0,142.2408,142.3474,142.1097,142.167,26700.0
2014-04-04 10:20:00,173.42,173.44,173.18,173.42,24400.0,142.1507,142.167,141.9539,142.1507,24400.0
2014-04-04 10:30:00,173.47,173.66,173.39,173.41,12100.0,142.1916,142.3474,142.1261,142.1425,12100.0
2014-04-04 10:40:00,173.47,173.47,173.25,173.25,21000.0,142.1916,142.1916,142.0113,142.0113,21000.0
2014-04-04 10:50:00,173.29,173.37,173.18,173.18,6100.0,142.0441,142.1097,141.9539,141.9539,6100.0
2014-04-04 11:00:00,173.1,173.17,172.66,172.66,26400.0,141.8884,141.9457,141.5277,141.5277,26400.0
2014-04-04 11:10:00,172.63,172.84,172.6,172.6,98200.0,141.5031,141.6752,141.4785,141.4785,98200.0
2014-04-04 11:20:00,172.6,172.76,172.47,172.58,11500.0,141.4785,141.6097,141.3719,141.4621,11500.0
2014-04-04 11:30:00,172.64,172.76,172.51,172.58,6500.0,141.5113,141.6097,141.4047,141.4621,6500.0
2014-04-04 11:40:00,172.44,172.44,171.99,172.1,17200.0,141.3474,141.3474,140.9785,141.0687,17200.0
2014-04-04 11:50:00,172.11,172.3,172.02,172.3,7400.0,141.0769,141.2326,141.0031,141.2326,7400.0
2014-04-04 12:00:00,172.26,172.26,171.66,171.77,19500.0,141.1998,141.1998,140.708,140.7982,19500.0
2014-04-04 12:10:00,171.78,171.92,171.6,171.92,8200.0,140.8064,140.9211,140.6588,140.9211,8200.0
2014-04-04 12:20:00,171.84,172.03,171.84,171.9,3000.0,140.8555,141.0113,140.8555,140.9047,3000.0
2014-04-04 12:30:00,171.92,172.01,171.84,171.9,3700.0,140.9211,140.9949,140.8555,140.9047,3700.0
2014-04-04 12:40:00,171.93,171.93,171.53,171.64,7900.0,140.9293,140.9293,140.6014,140.6916,7900.0
2014-04-04 12:50:00,171.65,171.66,171.37,171.5,10400.0,140.6998,140.708,140.4703,140.5768,10400.0
2014-04-04 13:00:00,171.56,171.56,171.32,171.54,13500.0,140.626,140.626,140.4293,140.6096,13500.0
2014-04-04 13:10:00,171.6,171.78,171.51,171.72,9000.0,140.6588,140.8064,140.585,140.7572,9000.0
2014-04-04 13:20:00,171.71,171.71,171.44,171.45,4500.0,140.749,140.749,140.5277,140.5359,4500.0
2014-04-04 13:30:00,171.43,171.51,171.31,171.44,9000.0,140.5195,140.585,140.4211,140.5277,9000.0
2014-04-04 13:40:00,171.46,171.47,171.26,171.33,11500.0,140.5441,140.5523,140.3801,140.4375,11500.0
2014-04-04 13:50:00,171.32,171.45,171.23,171.33,5900.0,140.4293,140.5359,140.3555,140.4375,5900.0
2014-04-04 14:00:00,171.36,171.42,171.07,171.1,15100.0,140.4621,140.5113,140.2244,140.249,15100.0
2014-04-04 14:10:00,171.1,171.41,171.03,171.29,127400.0,140.249,140.5031,140.1916,140.4047,127400.0
2014-04-04 14:20:00,171.28,171.32,171.0,171.03,55500.0,140.3965,140.4293,140.167,140.1916,55500.0
2014-04-04 14:30:00,171.01,171.09,170.66,170.73,38200.0,140.1752,140.2408,139.8883,139.9457,38200.0
2014-04-04 14:40:00,170.73,170.81,170.53,170.73,16800.0,139.9457,140.0113,139.7818,139.9457,16800.0
2014-04-04 14:50:00,170.74,170.92,170.74,170.92,14900.0,139.9539,140.1014,139.9539,140.1014,14900.0
2014-04-04 15:00:00,170.92,170.92,170.63,170.68,25400.0,140.1014,140.1014,139.8637,139.9047,25400.0
2014-04-04 15:10:00,170.72,171.05,170.72,171.04,35100.0,139.9375,140.208,139.9375,140.1998,35100.0
2014-04-04 15:20:00,171.05,171.24,171.01,171.16,21700.0,140.208,140.3637,140.1752,140.2982,21700.0
2014-04-04 15:30:00,171.1,171.13,170.88,170.9,11400.0,140.249,140.2736,140.0686,140.085,11400.0
2014-04-04 15:40:00,170.93,171.01,170.77,170.94,20600.0,140.1096,140.1752,139.9785,140.1178,20600.0
2014-04-04 15:50:00,170.95,170.98,170.72,170.78,287900.0,140.126,140.1506,139.9375,139.9867,287900.0
2014-04-07 09:30:00,170.36,170.45,169.97,170.0,54400.0,139.6424,139.7162,139.3227,139.3473,54400.0
2014-04-07 09:40:00,169.98,170.12,169.7,169.85,23900.0,139.3309,139.4457,139.1014,139.2244,23900.0
2014-04-07 09:50:00,169.89,170.38,169.85,170.38,20500.0,139.2571,139.6588,139.2244,139.6588,20500.0
2014-04-07 10:00:00,170.43,170.43,170.18,170.4,36100.0,139.6998,139.6998,139.4949,139.6752,36100.0
2014-04-07 10:10:00,170.42,170.65,170.31,170.44,22500.0,139.6916,139.8801,139.6014,139.708,22500.0
2014-04-07 10:20:00,170.4,170.4,170.11,170.11,7900.0,139.6752,139.6752,139.4375,139.4375,7900.0
2014-04-07 10:30:00,170.08,170.28,169.87,169.91,16300.0,139.4129,139.5768,139.2408,139.2735,16300.0
2014-04-07 10:40:00,169.91,170.02,169.75,169.84,16600.0,139.2735,139.3637,139.1424,139.2162,16600.0
2014-04-07 10:50:00,169.81,169.83,169.67,169.81,11300.0,139.1916,139.208,139.0768,139.1916,11300.0
2014-04-07 11:00:00,169.75,170.04,169.7,169.9,17800.0,139.1424,139.3801,139.1014,139.2653,17800.0
2014-04-07 11:10:00,169.87,169.94,169.79,169.87,31100.0,139.2408,139.2981,139.1752,139.2408,31100.0
2014-04-07 11:20:00,169.86,169.86,169.63,169.71,10900.0,139.2326,139.2326,139.044,139.1096,10900.0
2014-04-07 11:30:00,169.69,169.9,169.68,169.77,24600.0,139.0932,139.2653,139.085,139.1588,24600.0
2014-04-07 11:40:00,169.77,169.77,169.58,169.58,17200.0,139.1588,139.1588,139.003,139.003,17200.0
2014-04-07 11:50:00,169.57,169.57,169.3,169.37,21900.0,138.9948,138.9948,138.7735,138.8309,21900.0
2014-04-07 12:00:00,169.3,169.44,169.21,169.21,76600.0,138.7735,138.8883,138.6998,138.6998,76600.0
2014-04-07 12:10:00,169.21,169.27,168.97,168.97,71700.0,138.6998,138.7489,138.503,138.503,71700.0
2014-04-07 12:20:00,168.94,169.17,168.94,169.09,168300.0,138.4784,138.667,138.4784,138.6014,168300.0
2014-04-07 12:30:00,169.08,169.34,169.03,169.29,44700.0,138.5932,138.8063,138.5522,138.7653,44700.0
2014-04-07 12:40:00,169.29,169.35,169.13,169.14,234700.0,138.7653,138.8145,138.6342,138.6424,234700.0
2014-04-07 12:50:00,169.16,169.34,169.15,169.29,34800.0,138.6588,138.8063,138.6506,138.7653,34800.0
2014-04-07 13:00:00,169.25,169.31,168.91,168.96,19000.0,138.7325,138.7817,138.4539,138.4948,19000.0
2014-04-07 13:10:00,168.95,168.99,168.83,168.93,46200.0,138.4866,138.5194,138.3883,138.4702,46200.0
2014-04-07 13:20:00,168.92,169.17,168.9,168.95,21400.0,138.462,138.667,138.4457,138.4866,21400.0
2014-04-07 13:30:00,168.94,168.98,168.75,168.78,27100.0,138.4784,138.5112,138.3227,138.3473,27100.0
2014-04-07 13:40:00,168.73,168.93,168.73,168.88,27600.0,138.3063,138.4702,138.3063,138.4293,27600.0
2014-04-07 13:50:00,168.86,168.9,168.77,168.8,17000.0,138.4129,138.4457,138.3391,138.3637,17000.0
2014-04-07 14:00:00,168.78,168.95,168.72,168.9,25800.0,138.3473,138.4866,138.2981,138.4457,25800.0
2014-04-07 14:10:00,168.9,168.91,168.66,168.7,16200.0,138.4457,138.4539,138.2489,138.2817,16200.0
2014-04-07 14:20:00,168.67,168.69,168.58,168.68,53400.0,138.2571,138.2735,138.1834,138.2653,53400.0
2014-04-07 14:30:00,168.68,168.74,168.57,168.73,15500.0,138.2653,138.3145,138.1752,138.3063,15500.0
2014-04-07 14:40:00,168.75,169.07,168.73,169.07,15800.0,138.3227,138.585,138.3063,138.585,15800.0
2014-04-07 14:50:00,169.07,169.38,169.06,169.27,34900.0,138.585,138.8391,138.5768,138.7489,34900.0
2014-04-07 15:00:00,169.23,169.24,169.1,169.23,31400.0,138.7162,138.7243,138.6096,138.7162,31400.0
2014-04-07 15:10:00,169.28,169.54,169.18,169.54,42300.0,138.7571,138.9703,138.6752,138.9703,42300.0
2014-04-07 15:20:00,169.51,169.6,169.37,169.58,26600.0,138.9457,139.0194,138.8309,139.003,26600.0
2014-04-07 15:30:00,169.58,169.58,169.34,169.35,31900.0,139.003,139.003,138.8063,138.8145,31900.0
2014-04-07 15:40:00,169.35,169.35,169.1,169.12,49000.0,138.8145,138.8145,138.6096,138.626,49000.0
2014-04-07 15:50:00,169.11,169.12,168.88,168.89,80200.0,138.6178,138.626,138.4293,138.4375,80200.0
2014-04-08 09:30:00,168.79,169.21,168.64,169.17,51600.0,138.3555,138.6998,138.2325,138.667,51600.0
2014-04-08 09:40:00,169.2,169.29,168.99,168.99,16200.0,138.6916,138.7653,138.5194,138.5194,16200.0
2014-04-08 09:50:00,168.84,169.03,168.68,168.81,20800.0,138.3965,138.5522,138.2653,138.3719,20800.0
2014-04-08 10:00:00,168.77,169.1,168.77,169.03,17000.0,138.3391,138.6096,138.3391,138.5522,17000.0
2014-04-08 10:10:00,168.98,168.99,168.74,168.78,15700.0,138.5112,138.5194,138.3145,138.3473,15700.0
2014-04-08 10:20:00,168.73,168.79,168.22,168.23,96300.0,138.3063,138.3555,137.8883,137.8965,96300.0
2014-04-08 10:30:00,168.22,168.76,168.22,168.75,448700.0,137.8883,138.3309,137.8883,138.3227,448700.0
2014-04-08 10:40:00,168.79,168.99,168.69,168.85,32000.0,138.3555,138.5194,138.2735,138.4047,32000.0
2014-04-08 10:50:00,168.87,169.23,168.87,169.13,17400.0,138.4211,138.7162,138.4211,138.6342,17400.0
2014-04-08 11:00:00,169.11,169.46,169.11,169.44,19600.0,138.6178,138.9047,138.6178,138.8883,19600.0
2014-04-08 11:10:00,169.4,169.67,169.23,169.62,26100.0,138.8555,139.0768,138.7162,139.0358,26100.0
2014-04-08 11:20:00,169.6,169.69,169.49,169.5,13400.0,139.0194,139.0932,138.9293,138.9375,13400.0
2014-04-08 11:30:00,169.53,169.59,169.36,169.38,10400.0,138.9621,139.0112,138.8227,138.8391,10400.0
2014-04-08 11:40:00,169.37,169.4,169.2,169.26,19200.0,138.8309,138.8555,138.6916,138.7407,19200.0
2014-04-08 11:50:00,169.28,169.58,169.28,169.54,21100.0,138.7571,139.003,138.7571,138.9703,21100.0
2014-04-08 12:00:00,169.54,169.58,169.37,169.49,11900.0,138.9703,139.003,138.8309,138.9293,11900.0
2014-04-08 12:10:00,169.51,169.65,169.44,169.62,11600.0,138.9457,139.0604,138.8883,139.0358,11600.0
2014-04-08 12:20:00,169.64,169.64,169.54,169.63,8500.0,139.0522,139.0522,138.9703,139.044,8500.0
2014-04-08 12:30:00,169.65,169.65,169.54,169.54,12800.0,139.0604,139.0604,138.9703,138.9703,12800.0
2014-04-08 12:40:00,169.54,169.54,169.36,169.42,61600.0,138.9703,138.9703,138.8227,138.8719,61600.0
2014-04-08 12:50:00,169.42,169.42,169.31,169.31,27800.0,138.8719,138.8719,138.7817,138.7817,27800.0
2014-04-08 13:00:00,169.34,169.41,169.32,169.35,15700.0,138.8063,138.8637,138.7899,138.8145,15700.0
2014-04-08 13:10:00,169.37,169.63,169.37,169.61,13300.0,138.8309,139.044,138.8309,139.0276,13300.0
2014-04-08 13:20:00,169.58,169.88,169.58,169.78,26000.0,139.003,139.249,139.003,139.167,26000.0
2014-04-08 13:30:00,169.81,169.81,169.69,169.73,6400.0,139.1916,139.1916,139.0932,139.126,6400.0
2014-04-08 13:40:00,169.73,169.76,169.59,169.62,8100.0,139.126,139.1506,139.0112,139.0358,8100.0
2014-04-08 13:50:00,169.58,169.78,169.58,169.77,8600.0,139.003,139.167,139.003,139.1588,8600.0
2014-04-08 14:00:00,169.79,169.8,169.39,169.45,25700.0,139.1752,139.1834,138.8473,138.8965,25700.0
2014-04-08 14:10:00,169.43,169.53,169.27,169.36,70400.0,138.8801,138.9621,138.7489,138.8227,70400.0
2014-04-08 14:20:00,169.38,169.43,169.26,169.43,8400.0,138.8391,138.8801,138.7407,138.8801,8400.0
2014-04-08 14:30:00,169.33,169.43,169.27,169.27,10400.0,138.7981,138.8801,138.7489,138.7489,10400.0
2014-04-08 14:40:00,169.33,169.38,169.18,169.37,14500.0,138.7981,138.8391,138.6752,138.8309,14500.0
2014-04-08 14:50:00,169.4,169.49,169.36,169.42,35800.0,138.8555,138.9293,138.8227,138.8719,35800.0
2014-04-08 15:00:00,169.43,169.43,169.31,169.37,20400.0,138.8801,138.8801,138.7817,138.8309,20400.0
2014-04-08 15:10:00,169.37,169.47,169.23,169.42,30700.0,138.8309,138.9129,138.7162,138.8719,30700.0
2014-04-08 15:20:00,169.43,169.64,169.43,169.6,22200.0,138.8801,139.0522,138.8801,139.0194,22200.0
2014-04-08 15:30:00,169.59,169.72,169.56,169.7,49900.0,139.0112,139.1178,138.9867,139.1014,49900.0
2014-04-08 15:40:00,169.72,169.76,169.61,169.66,91600.0,139.1178,139.1506,139.0276,139.0686,91600.0
2014-04-08 15:50:00,169.66,169.69,169.51,169.59,77100.0,139.0686,139.0932,138.9457,139.0112,77100.0
2014-04-09 09:30:00,170.08,170.16,169.9,170.03,39800.0,139.4129,139.4785,139.2653,139.3719,39800.0
2014-04-09 09:40:00,170.08,170.08,169.75,169.76,22200.0,139.4129,139.4129,139.1424,139.1506,22200.0
2014-04-09 09:50:00,169.76,169.96,169.65,169.85,18100.0,139.1506,139.3145,139.0604,139.2244,18100.0
2014-04-09 10:00:00,169.79,169.93,169.7,169.7,11300.0,139.1752,139.2899,139.1014,139.1014,11300.0
2014-04-09 10:10:00,169.69,169.94,169.61,169.88,7900.0,139.0932,139.2981,139.0276,139.249,7900.0
2014-04-09 10:20:00,169.96,170.12,169.93,169.94,12100.0,139.3145,139.4457,139.2899,139.2981,12100.0
2014-04-09 10:30:00,169.98,170.2,169.97,170.04,18900.0,139.3309,139.5113,139.3227,139.3801,18900.0
2014-04-09 10:40:00,170.04,170.15,169.87,169.94,7000.0,139.3801,139.4703,139.2408,139.2981,7000.0
2014-04-09 10:50:00,169.95,169.96,169.85,169.89,12700.0,139.3063,139.3145,139.2244,139.2571,12700.0
2014-04-09 11:00:00,169.84,169.89,169.75,169.89,6200.0,139.2162,139.2571,139.1424,139.2571,6200.0
2014-04-09 11:10:00,169.89,170.03,169.85,170.01,36400.0,139.2571,139.3719,139.2244,139.3555,36400.0
2014-04-09 11:20:00,170.01,170.01,169.85,169.9,15200.0,139.3555,139.3555,139.2244,139.2653,15200.0
2014-04-09 11:30:00,169.89,170.06,169.85,170.02,36500.0,139.2571,139.3965,139.2244,139.3637,36500.0
2014-04-09 11:40:00,170.03,170.15,170.0,170.09,16700.0,139.3719,139.4703,139.3473,139.4211,16700.0
2014-04-09 11:50:00,170.1,170.17,170.1,170.13,27900.0,139.4293,139.4867,139.4293,139.4539,27900.0
2014-04-09 12:00:00,170.13,170.17,170.07,170.11,22600.0,139.4539,139.4867,139.4047,139.4375,22600.0
2014-04-09 12:10:00,170.13,170.18,170.08,170.17,6800.0,139.4539,139.4949,139.4129,139.4867,6800.0
2014-04-09 12:20:00,170.18,170.38,170.18,170.35,14300.0,139.4949,139.6588,139.4949,139.6342,14300.0
2014-04-09 12:30:00,170.35,170.4,170.33,170.34,16100.0,139.6342,139.6752,139.6178,139.626,16100.0
2014-04-09 12:40:00,170.34,170.41,170.33,170.38,12200.0,139.626,139.6834,139.6178,139.6588,12200.0
2014-04-09 12:50:00,170.38,170.38,170.26,170.28,5300.0,139.6588,139.6588,139.5604,139.5768,5300.0
2014-04-09 13:00:00,170.35,170.36,170.31,170.32,2100.0,139.6342,139.6424,139.6014,139.6096,2100.0
2014-04-09 13:10:00,170.3,170.33,170.24,170.29,11700.0,139.5932,139.6178,139.544,139.585,11700.0
2014-04-09 13:20:00,170.32,170.32,170.26,170.26,1600.0,139.6096,139.6096,139.5604,139.5604,1600.0
2014-04-09 13:30:00,170.19,170.21,170.17,170.21,28700.0,139.5031,139.5194,139.4867,139.5194,28700.0
2014-04-09 13:40:00,170.2,170.29,170.16,170.24,10000.0,139.5113,139.585,139.4785,139.544,10000.0
2014-04-09 13:50:00,170.24,170.36,170.2,170.2,30500.0,139.544,139.6424,139.5113,139.5113,30500.0
2014-04-09 14:00:00,170.23,170.89,170.22,170.85,65900.0,139.5358,140.0768,139.5276,140.0441,65900.0
2014-04-09 14:10:00,170.87,171.04,170.77,171.02,35400.0,140.0604,140.1998,139.9785,140.1834,35400.0
2014-04-09 14:20:00,171.01,171.21,171.01,171.09,20700.0,140.1752,140.3391,140.1752,140.2408,20700.0
2014-04-09 14:30:00,171.13,171.21,171.12,171.13,12800.0,140.2736,140.3391,140.2654,140.2736,12800.0
2014-04-09 14:40:00,171.13,171.14,171.05,171.05,12900.0,140.2736,140.2818,140.208,140.208,12900.0
2014-04-09 14:50:00,171.03,171.08,170.89,170.93,5700.0,140.1916,140.2326,140.0768,140.1096,5700.0
2014-04-09 15:00:00,170.95,171.12,170.91,171.07,14600.0,140.126,140.2654,140.0932,140.2244,14600.0
2014-04-09 15:10:00,171.07,171.16,171.07,171.15,7800.0,140.2244,140.2982,140.2244,140.29,7800.0
2014-04-09 15:20:00,171.2,171.23,171.09,171.11,4400.0,140.3309,140.3555,140.2408,140.2572,4400.0
2014-04-09 15:30:00,171.16,171.38,171.11,171.36,17500.0,140.2982,140.4785,140.2572,140.4621,17500.0
2014-04-09 15:40:00,171.33,171.42,171.29,171.42,21300.0,140.4375,140.5113,140.4047,140.5113,21300.0
2014-04-09 15:50:00,171.45,171.46,171.33,171.44,34900.0,140.5359,140.5441,140.4375,140.5277,34900.0
2014-04-10 09:30:00,171.42,171.42,171.06,171.2,24700.0,140.5113,140.5113,140.2162,140.3309,24700.0
2014-04-10 09:40:00,171.24,171.49,171.22,171.22,10300.0,140.3637,140.5687,140.3473,140.3473,10300.0
2014-04-10 09:50:00,171.22,171.22,170.98,171.09,20400.0,140.3473,140.3473,140.1506,140.2408,20400.0
2014-04-10 10:00:00,171.13,171.13,170.99,171.09,11600.0,140.2736,140.2736,140.1588,140.2408,11600.0
2014-04-10 10:10:00,171.19,171.27,170.87,170.87,13400.0,140.3227,140.3883,140.0604,140.0604,13400.0
2014-04-10 10:20:00,170.88,171.18,170.88,171.08,7800.0,140.0686,140.3145,140.0686,140.2326,7800.0
2014-04-10 10:30:00,171.19,171.2,170.99,171.02,12300.0,140.3227,140.3309,140.1588,140.1834,12300.0
2014-04-10 10:40:00,171.02,171.03,170.7,170.71,8700.0,140.1834,140.1916,139.9211,139.9293,8700.0
2014-04-10 10:50:00,170.7,170.76,170.5,170.5,15300.0,139.9211,139.9703,139.7572,139.7572,15300.0
2014-04-10 11:00:00,170.48,170.48,170.15,170.19,34000.0,139.7408,139.7408,139.4703,139.5031,34000.0
2014-04-10 11:10:00,170.17,170.41,170.09,170.28,19800.0,139.4867,139.6834,139.4211,139.5768,19800.0
2014-04-10 11:20:00,170.29,170.33,169.89,169.9,32300.0,139.585,139.6178,139.2571,139.2653,32300.0
2014-04-10 11:30:00,169.89,170.12,169.89,170.09,21100.0,139.2571,139.4457,139.2571,139.4211,21100.0
2014-04-10 11:40:00,170.1,170.22,170.01,170.11,15400.0,139.4293,139.5276,139.3555,139.4375,15400.0
2014-04-10 11:50:00,170.09,170.17,169.87,169.93,25700.0,139.4211,139.4867,139.2408,139.2899,25700.0
2014-04-10 12:00:00,169.88,169.98,169.43,169.46,36400.0,139.249,139.3309,138.8801,138.9047,36400.0
2014-04-10 12:10:00,169.4,169.5,169.19,169.44,28400.0,138.8555,138.9375,138.6834,138.8883,28400.0
2014-04-10 12:20:00,169.49,169.51,169.33,169.35,11400.0,138.9293,138.9457,138.7981,138.8145,11400.0
2014-04-10 12:30:00,169.34,169.44,169.32,169.35,8800.0,138.8063,138.8883,138.7899,138.8145,8800.0
2014-04-10 12:40:00,169.38,169.39,169.1,169.2,25600.0,138.8391,138.8473,138.6096,138.6916,25600.0
2014-04-10 12:50:00,169.16,169.24,168.97,168.98,26800.0,138.6588,138.7243,138.503,138.5112,26800.0
2014-04-10 13:00:00,168.97,169.15,168.88,169.1,14700.0,138.503,138.6506,138.4293,138.6096,14700.0
2014-04-10 13:10:00,169.09,169.15,168.67,168.69,30200.0,138.6014,138.6506,138.2571,138.2735,30200.0
2014-04-10 13:20:00,168.69,168.71,168.47,168.66,46500.0,138.2735,138.2899,138.0932,138.2489,46500.0
2014-04-10 13:30:00,168.68,168.8,168.64,168.75,32300.0,138.2653,138.3637,138.2325,138.3227,32300.0
2014-04-10 13:40:00,168.72,168.81,168.64,168.78,48600.0,138.2981,138.3719,138.2325,138.3473,48600.0
2014-04-10 13:50:00,168.78,168.99,168.61,168.99,40500.0,138.3473,138.5194,138.2079,138.5194,40500.0
2014-04-10 14:00:00,168.96,169.11,168.89,169.02,23900.0,138.4948,138.6178,138.4375,138.544,23900.0
2014-04-10 14:10:00,169.05,169.17,169.0,169.08,13100.0,138.5686,138.667,138.5276,138.5932,13100.0
2014-04-10 14:20:00,169.04,169.06,168.83,168.85,14400.0,138.5604,138.5768,138.3883,138.4047,14400.0
2014-04-10 14:30:00,168.8,168.8,168.54,168.71,21100.0,138.3637,138.3637,138.1506,138.2899,21100.0
2014-04-10 14:40:00,168.7,168.79,168.4,168.4,35600.0,138.2817,138.3555,138.0358,138.0358,35600.0
2014-04-10 14:50:00,168.38,168.58,168.3,168.4,42300.0,138.0194,138.1834,137.9538,138.0358,42300.0
2014-04-10 15:00:00,168.38,168.39,167.65,167.65,138000.0,138.0194,138.0276,137.421,137.421,138000.0
2014-04-10 15:10:00,167.66,168.15,167.62,168.15,46900.0,137.4292,137.8309,137.3965,137.8309,46900.0
2014-04-10 15:20:00,168.12,168.13,167.82,167.91,40700.0,137.8063,137.8145,137.5604,137.6342,40700.0
2014-04-10 15:30:00,167.85,168.2,167.82,168.16,48400.0,137.585,137.8719,137.5604,137.8391,48400.0
2014-04-10 15:40:00,168.14,168.41,168.04,168.39,65000.0,137.8227,138.044,137.7407,138.0276,65000.0
2014-04-10 15:50:00,168.4,168.4,167.81,167.81,62100.0,138.0358,138.0358,137.5522,137.5522,62100.0
2014-04-11 09:30:00,166.92,167.06,166.62,167.03,136600.0,136.8227,136.9374,136.5768,136.9128,136600.0
2014-04-11 09:40:00,167.06,167.33,167.05,167.2,39900.0,136.9374,137.1587,136.9292,137.0522,39900.0
2014-04-11 09:50:00,167.24,167.65,167.23,167.41,32600.0,137.085,137.421,137.0768,137.2243,32600.0
2014-04-11 10:00:00,167.37,167.45,166.94,166.99,22300.0,137.1915,137.2571,136.8391,136.88,22300.0
2014-04-11 10:10:00,167.01,167.12,166.6,166.66,26300.0,136.8964,136.9866,136.5604,136.6095,26300.0
2014-04-11 10:20:00,166.67,167.14,166.67,167.1,25800.0,136.6177,137.003,136.6177,136.9702,25800.0
2014-04-11 10:30:00,167.06,167.4,167.0,167.19,26400.0,136.9374,137.2161,136.8882,137.044,26400.0
2014-04-11 10:40:00,167.18,167.47,167.14,167.38,29600.0,137.0358,137.2735,137.003,137.1997,29600.0
2014-04-11 10:50:00,167.38,167.96,167.31,167.8,48100.0,137.1997,137.6751,137.1423,137.544,48100.0
2014-04-11 11:00:00,167.78,167.83,167.52,167.52,25300.0,137.5276,137.5686,137.3145,137.3145,25300.0
2014-04-11 11:10:00,167.55,168.05,167.53,167.97,23900.0,137.3391,137.7489,137.3227,137.6833,23900.0
2014-04-11 11:20:00,168.0,168.0,167.58,167.64,20300.0,137.7079,137.7079,137.3637,137.4128,20300.0
2014-04-11 11:30:00,167.66,167.74,167.37,167.52,38500.0,137.4292,137.4948,137.1915,137.3145,38500.0
2014-04-11 11:40:00,167.52,167.57,167.17,167.26,43600.0,137.3145,137.3555,137.0276,137.1014,43600.0
2014-04-11 11:50:00,167.27,167.36,167.18,167.34,25900.0,137.1096,137.1833,137.0358,137.1669,25900.0
2014-04-11 12:00:00,167.35,167.6,167.35,167.37,70200.0,137.1751,137.3801,137.1751,137.1915,70200.0
2014-04-11 12:10:00,167.36,167.43,167.1,167.29,27200.0,137.1833,137.2407,136.9702,137.126,27200.0
2014-04-11 12:20:00,167.28,167.31,167.13,167.21,49000.0,137.1178,137.1423,136.9948,137.0604,49000.0
2014-04-11 12:30:00,167.24,167.3,167.15,167.3,23100.0,137.085,137.1342,137.0112,137.1342,23100.0
2014-04-11 12:40:00,167.31,167.45,167.3,167.36,22100.0,137.1423,137.2571,137.1342,137.1833,22100.0
2014-04-11 12:50:00,167.35,167.35,167.13,167.28,15300.0,137.1751,137.1751,136.9948,137.1178,15300.0
2014-04-11 13:00:00,167.28,167.28,166.83,166.96,23200.0,137.1178,137.1178,136.7489,136.8555,23200.0
2014-04-11 13:10:00,166.91,167.09,166.88,166.91,25600.0,136.8145,136.962,136.7899,136.8145,25600.0
2014-04-11 13:20:00,166.89,166.98,166.78,166.84,22500.0,136.7981,136.8719,136.7079,136.7571,22500.0
2014-04-11 13:30:00,166.83,166.93,166.7,166.9,37200.0,136.7489,136.8309,136.6423,136.8063,37200.0
2014-04-11 13:40:00,166.91,167.2,166.91,167.07,13800.0,136.8145,137.0522,136.8145,136.9456,13800.0
2014-04-11 13:50:00,167.1,167.1,166.78,166.78,12400.0,136.9702,136.9702,136.7079,136.7079,12400.0
2014-04-11 14:00:00,166.78,167.04,166.78,166.92,20800.0,136.7079,136.921,136.7079,136.8227,20800.0
2014-04-11 14:10:00,166.91,166.91,166.6,166.67,28800.0,136.8145,136.8145,136.5604,136.6177,28800.0
2014-04-11 14:20:00,166.69,166.73,166.49,166.58,46400.0,136.6341,136.6669,136.4702,136.544,46400.0
2014-04-11 14:30:00,166.54,166.61,166.4,166.41,37000.0,136.5112,136.5686,136.3964,136.4046,37000.0
2014-04-11 14:40:00,166.4,166.48,166.11,166.17,50700.0,136.3964,136.462,136.1587,136.2079,50700.0
2014-04-11 14:50:00,166.17,166.57,166.17,166.48,43100.0,136.2079,136.5358,136.2079,136.462,43100.0
2014-04-11 15:00:00,166.46,166.57,166.23,166.56,24900.0,136.4456,136.5358,136.2571,136.5276,24900.0
2014-04-11 15:10:00,166.56,166.57,166.41,166.57,19000.0,136.5276,136.5358,136.4046,136.5358,19000.0
2014-04-11 15:20:00,166.54,166.93,166.54,166.75,37000.0,136.5112,136.8309,136.5112,136.6833,37000.0
2014-04-11 15:30:00,166.72,166.74,166.54,166.63,34700.0,136.6587,136.6751,136.5112,136.585,34700.0
2014-04-11 15:40:00,166.64,166.84,166.44,166.63,33900.0,136.5932,136.7571,136.4292,136.585,33900.0
2014-04-11 15:50:00,166.59,166.59,166.26,166.27,349100.0,136.5522,136.5522,136.2817,136.2899,349100.0
2014-04-14 09:30:00,167.58,167.69,167.27,167.35,52600.0,137.3637,137.4538,137.1096,137.1751,52600.0
2014-04-14 09:40:00,167.42,167.48,167.02,167.11,32400.0,137.2325,137.2817,136.9046,136.9784,32400.0
2014-04-14 09:50:00,167.11,167.3,166.95,167.03,25000.0,136.9784,137.1342,136.8473,136.9128,25000.0
2014-04-14 10:00:00,166.99,167.38,166.9,167.33,22600.0,136.88,137.1997,136.8063,137.1587,22600.0
2014-04-14 10:10:00,167.32,167.32,167.11,167.22,19500.0,137.1505,137.1505,136.9784,137.0686,19500.0
2014-04-14 10:20:00,167.18,167.24,167.03,167.15,24300.0,137.0358,137.085,136.9128,137.0112,24300.0
2014-04-14 10:30:00,167.16,167.5,167.12,167.42,29200.0,137.0194,137.2981,136.9866,137.2325,29200.0
2014-04-14 10:40:00,167.48,167.69,167.45,167.59,177200.0,137.2817,137.4538,137.2571,137.3719,177200.0
2014-04-14 10:50:00,167.6,167.93,167.58,167.91,39700.0,137.3801,137.6506,137.3637,137.6342,39700.0
2014-04-14 11:00:00,167.91,167.93,167.71,167.71,20400.0,137.6342,137.6506,137.4702,137.4702,20400.0
2014-04-14 11:10:00,167.71,167.75,167.55,167.73,20900.0,137.4702,137.503,137.3391,137.4866,20900.0
2014-04-14 11:20:00,167.73,167.73,167.62,167.67,17600.0,137.4866,137.4866,137.3965,137.4374,17600.0
2014-04-14 11:30:00,167.69,167.91,167.68,167.88,26300.0,137.4538,137.6342,137.4456,137.6096,26300.0
2014-04-14 11:40:00,167.89,167.89,167.76,167.8,7800.0,137.6178,137.6178,137.5112,137.544,7800.0
2014-04-14 11:50:00,167.81,167.85,167.59,167.61,225400.0,137.5522,137.585,137.3719,137.3883,225400.0
2014-04-14 12:00:00,167.6,167.64,167.53,167.61,7200.0,137.3801,137.4128,137.3227,137.3883,7200.0
2014-04-14 12:10:00,167.62,167.81,167.61,167.79,21100.0,137.3965,137.5522,137.3883,137.5358,21100.0
2014-04-14 12:20:00,167.77,167.8,167.68,167.8,6200.0,137.5194,137.544,137.4456,137.544,6200.0
2014-04-14 12:30:00,167.78,168.0,167.75,167.9,11000.0,137.5276,137.7079,137.503,137.626,11000.0
2014-04-14 12:40:00,167.91,167.94,167.81,167.89,10400.0,137.6342,137.6588,137.5522,137.6178,10400.0
2014-04-14 12:50:00,167.9,167.94,167.82,167.86,9800.0,137.626,137.6588,137.5604,137.5932,9800.0
2014-04-14 13:00:00,167.88,167.88,167.76,167.8,27700.0,137.6096,137.6096,137.5112,137.544,27700.0
2014-04-14 13:10:00,167.8,167.8,167.59,167.61,9200.0,137.544,137.544,137.3719,137.3883,9200.0
2014-04-14 13:20:00,167.62,167.62,167.45,167.47,15600.0,137.3965,137.3965,137.2571,137.2735,15600.0
2014-04-14 13:30:00,167.46,167.68,167.42,167.67,18800.0,137.2653,137.4456,137.2325,137.4374,18800.0
2014-04-14 13:40:00,167.63,167.67,167.41,167.41,8600.0,137.4046,137.4374,137.2243,137.2243,8600.0
2014-04-14 13:50:00,167.45,167.46,167.33,167.33,2500.0,137.2571,137.2653,137.1587,137.1587,2500.0
2014-04-14 14:00:00,167.32,167.5,167.23,167.49,17900.0,137.1505,137.2981,137.0768,137.2899,17900.0
2014-04-14 14:10:00,167.47,167.47,167.27,167.29,14800.0,137.2735,137.2735,137.1096,137.126,14800.0
2014-04-14 14:20:00,167.27,167.28,167.03,167.06,9300.0,137.1096,137.1178,136.9128,136.9374,9300.0
2014-04-14 14:30:00,167.06,167.14,166.91,167.09,25700.0,136.9374,137.003,136.8145,136.962,25700.0
2014-04-14 14:40:00,167.06,167.16,166.97,167.15,8900.0,136.9374,137.0194,136.8637,137.0112,8900.0
2014-04-14 14:50:00,167.15,167.22,167.0,167.0,12100.0,137.0112,137.0686,136.8882,136.8882,12100.0
2014-04-14 15:00:00,166.95,166.95,166.69,166.72,17900.0,136.8473,136.8473,136.6341,136.6587,17900.0
2014-04-14 15:10:00,166.68,166.76,166.26,166.48,110700.0,136.6259,136.6915,136.2817,136.462,110700.0
2014-04-14 15:20:00,166.46,166.74,166.45,166.73,129200.0,136.4456,136.6751,136.4374,136.6669,129200.0
2014-04-14 15:30:00,166.75,167.2,166.75,167.2,79900.0,136.6833,137.0522,136.6833,137.0522,79900.0
2014-04-14 15:40:00,167.17,167.45,167.07,167.38,29000.0,137.0276,137.2571,136.9456,137.1997,29000.0
2014-04-14 15:50:00,167.35,167.71,167.35,167.63,35500.0,137.1751,137.4702,137.1751,137.4046,35500.0
2014-04-15 09:30:00,167.98,168.37,167.81,168.37,69000.0,137.6915,138.0112,137.5522,138.0112,69000.0
2014-04-15 09:40:00,168.45,168.84,168.4,168.8,15000.0,138.0768,138.3965,138.0358,138.3637,15000.0
2014-04-15 09:50:00,168.8,168.84,168.62,168.7,23600.0,138.3637,138.3965,138.2161,138.2817,23600.0
2014-04-15 10:00:00,168.67,168.81,168.37,168.45,28400.0,138.2571,138.3719,138.0112,138.0768,28400.0
2014-04-15 10:10:00,168.42,168.43,167.9,167.94,19900.0,138.0522,138.0604,137.626,137.6588,19900.0
2014-04-15 10:20:00,167.96,168.0,167.62,167.63,27300.0,137.6751,137.7079,137.3965,137.4046,27300.0
2014-04-15 10:30:00,167.56,167.86,167.33,167.75,22300.0,137.3473,137.5932,137.1587,137.503,22300.0
2014-04-15 10:40:00,167.87,167.99,167.75,167.79,25400.0,137.6014,137.6997,137.503,137.5358,25400.0
2014-04-15 10:50:00,167.83,167.94,167.33,167.45,25800.0,137.5686,137.6588,137.1587,137.2571,25800.0
2014-04-15 11:00:00,167.4,167.53,167.06,167.25,37500.0,137.2161,137.3227,136.9374,137.0932,37500.0
2014-04-15 11:10:00,167.24,167.37,167.05,167.32,24100.0,137.085,137.1915,136.9292,137.1505,24100.0
2014-04-15 11:20:00,167.28,167.56,167.21,167.42,17100.0,137.1178,137.3473,137.0604,137.2325,17100.0
2014-04-15 11:30:00,167.48,167.79,167.35,167.54,36700.0,137.2817,137.5358,137.1751,137.3309,36700.0
2014-04-15 11:40:00,167.49,167.53,166.89,166.96,25500.0,137.2899,137.3227,136.7981,136.8555,25500.0
2014-04-15 11:50:00,166.97,167.06,166.81,166.96,12100.0,136.8637,136.9374,136.7325,136.8555,12100.0
2014-04-15 12:00:00,166.94,166.94,166.61,166.73,332500.0,136.8391,136.8391,136.5686,136.6669,332500.0
2014-04-15 12:10:00,166.65,166.95,166.65,166.83,111700.0,136.6014,136.8473,136.6014,136.7489,111700.0
2014-04-15 12:20:00,166.88,166.92,166.56,166.92,16200.0,136.7899,136.8227,136.5276,136.8227,16200.0
2014-04-15 12:30:00,166.88,166.91,166.7,166.74,16700.0,136.7899,136.8145,136.6423,136.6751,16700.0
2014-04-15 12:40:00,166.74,166.89,166.5,166.55,16500.0,136.6751,136.7981,136.4784,136.5194,16500.0
2014-04-15 12:50:00,166.54,166.66,166.42,166.46,28000.0,136.5112,136.6095,136.4128,136.4456,28000.0
2014-04-15 13:00:00,166.39,166.67,166.33,166.63,16800.0,136.3882,136.6177,136.3391,136.585,16800.0
2014-04-15 13:10:00,166.63,166.88,166.52,166.84,13000.0,136.585,136.7899,136.4948,136.7571,13000.0
2014-04-15 13:20:00,166.87,166.93,166.62,166.93,13600.0,136.7817,136.8309,136.5768,136.8309,13600.0
2014-04-15 13:30:00,166.94,167.36,166.84,167.2,25800.0,136.8391,137.1833,136.7571,137.0522,25800.0
2014-04-15 13:40:00,167.23,167.42,167.13,167.22,28600.0,137.0768,137.2325,136.9948,137.0686,28600.0
2014-04-15 13:50:00,167.19,167.66,167.18,167.59,16000.0,137.044,137.4292,137.0358,137.3719,16000.0
2014-04-15 14:00:00,167.64,167.97,167.64,167.74,10300.0,137.4128,137.6833,137.4128,137.4948,10300.0
2014-04-15 14:10:00,167.74,167.98,167.62,167.69,404600.0,137.4948,137.6915,137.3965,137.4538,404600.0
2014-04-15 14:20:00,167.67,167.91,167.57,167.83,376900.0,137.4374,137.6342,137.3555,137.5686,376900.0
2014-04-15 14:30:00,167.81,168.26,167.81,168.26,30100.0,137.5522,137.9211,137.5522,137.9211,30100.0
2014-04-15 14:40:00,168.25,168.44,168.21,168.38,16600.0,137.9129,138.0686,137.8801,138.0194,16600.0
2014-04-15 14:50:00,168.37,168.62,168.35,168.35,25700.0,138.0112,138.2161,137.9948,137.9948,25700.0
2014-04-15 15:00:00,168.34,168.45,168.13,168.2,27600.0,137.9866,138.0768,137.8145,137.8719,27600.0
2014-04-15 15:10:00,168.19,168.81,168.19,168.81,30800.0,137.8637,138.3719,137.8637,138.3719,30800.0
2014-04-15 15:20:00,168.81,168.84,168.52,168.78,18800.0,138.3719,138.3965,138.1342,138.3473,18800.0
2014-04-15 15:30:00,168.8,168.8,168.55,168.56,25100.0,138.3637,138.3637,138.1588,138.167,25100.0
2014-04-15 15:40:00,168.57,168.77,168.43,168.74,13300.0,138.1752,138.3391,138.0604,138.3145,13300.0
2014-04-15 15:50:00,168.77,168.87,168.65,168.79,51400.0,138.3391,138.4211,138.2407,138.3555,51400.0
2014-04-16 09:30:00,169.92,170.07,169.62,169.75,44200.0,139.2817,139.4047,139.0358,139.1424,44200.0
2014-04-16 09:40:00,169.7,169.89,169.48,169.48,18500.0,139.1014,139.2571,138.9211,138.9211,18500.0
2014-04-16 09:50:00,169.49,169.73,169.32,169.56,16100.0,138.9293,139.126,138.7899,138.9867,16100.0
2014-04-16 10:00:00,169.55,169.6,169.36,169.37,26200.0,138.9785,139.0194,138.8227,138.8309,26200.0
2014-04-16 10:10:00,169.4,169.6,169.37,169.55,20800.0,138.8555,139.0194,138.8309,138.9785,20800.0
2014-04-16 10:20:00,169.6,169.75,169.51,169.51,8600.0,139.0194,139.1424,138.9457,138.9457,8600.0
2014-04-16 10:30:00,169.51,169.59,169.46,169.55,7300.0,138.9457,139.0112,138.9047,138.9785,7300.0
2014-04-16 10:40:00,169.52,169.54,169.25,169.44,14100.0,138.9539,138.9703,138.7325,138.8883,14100.0
2014-04-16 10:50:00,169.45,169.55,169.32,169.32,15700.0,138.8965,138.9785,138.7899,138.7899,15700.0
2014-04-16 11:00:00,169.31,169.4,169.19,169.38,10200.0,138.7817,138.8555,138.6834,138.8391,10200.0
2014-04-16 11:10:00,169.39,169.7,169.37,169.62,114300.0,138.8473,139.1014,138.8309,139.0358,114300.0
2014-04-16 11:20:00,169.64,169.8,169.58,169.75,127500.0,139.0522,139.1834,139.003,139.1424,127500.0
2014-04-16 11:30:00,169.79,169.85,169.67,169.72,140400.0,139.1752,139.2244,139.0768,139.1178,140400.0
2014-04-16 11:40:00,169.7,169.77,169.65,169.73,127200.0,139.1014,139.1588,139.0604,139.126,127200.0
2014-04-16 11:50:00,169.75,169.95,169.73,169.9,139000.0,139.1424,139.3063,139.126,139.2653,139000.0
2014-04-16 12:00:00,169.9,170.18,169.88,170.12,303800.0,139.2653,139.4949,139.249,139.4457,303800.0
2014-04-16 12:10:00,170.12,170.22,170.08,170.11,79300.0,139.4457,139.5276,139.4129,139.4375,79300.0
2014-04-16 12:20:00,170.12,170.21,170.07,170.14,42700.0,139.4457,139.5194,139.4047,139.4621,42700.0
2014-04-16 12:30:00,170.15,170.19,169.81,169.94,718800.0,139.4703,139.5031,139.1916,139.2981,718800.0
2014-04-16 12:40:00,169.97,170.07,169.87,169.93,31500.0,139.3227,139.4047,139.2408,139.2899,31500.0
2014-04-16 12:50:00,169.9,170.05,169.78,169.78,27300.0,139.2653,139.3883,139.167,139.167,27300.0
2014-04-16 13:00:00,169.79,169.84,169.56,169.79,30400.0,139.1752,139.2162,138.9867,139.1752,30400.0
2014-04-16 13:10:00,169.77,169.98,169.68,169.91,8500.0,139.1588,139.3309,139.085,139.2735,8500.0
2014-04-16 13:20:00,169.86,170.04,169.83,169.89,17900.0,139.2326,139.3801,139.208,139.2571,17900.0
2014-04-16 13:30:00,169.88,169.88,169.67,169.77,9700.0,139.249,139.249,139.0768,139.1588,9700.0
2014-04-16 13:40:00,169.8,169.94,169.71,169.85,10800.0,139.1834,139.2981,139.1096,139.2244,10800.0
2014-04-16 13:50:00,169.87,169.96,169.75,169.96,14700.0,139.2408,139.3145,139.1424,139.3145,14700.0
2014-04-16 14:00:00,169.99,169.99,169.84,169.97,9800.0,139.3391,139.3391,139.2162,139.3227,9800.0
2014-04-16 14:10:00,169.94,170.01,169.64,169.78,22500.0,139.2981,139.3555,139.0522,139.167,22500.0
2014-04-16 14:20:00,169.77,169.92,169.69,169.84,9100.0,139.1588,139.2817,139.0932,139.2162,9100.0
2014-04-16 14:30:00,169.92,170.11,169.84,169.99,28700.0,139.2817,139.4375,139.2162,139.3391,28700.0
2014-04-16 14:40:00,169.99,170.16,169.95,170.13,7000.0,139.3391,139.4785,139.3063,139.4539,7000.0
2014-04-16 14:50:00,170.14,170.27,170.11,170.2,10900.0,139.4621,139.5686,139.4375,139.5113,10900.0
2014-04-16 15:00:00,170.24,170.24,170.08,170.17,5800.0,139.544,139.544,139.4129,139.4867,5800.0
2014-04-16 15:10:00,170.22,170.23,170.16,170.2,9900.0,139.5276,139.5358,139.4785,139.5113,9900.0
2014-04-16 15:20:00,170.18,170.27,170.15,170.27,5900.0,139.4949,139.5686,139.4703,139.5686,5900.0
2014-04-16 15:30:00,170.26,170.34,170.18,170.34,26200.0,139.5604,139.626,139.4949,139.626,26200.0
2014-04-16 15:40:00,170.35,170.43,170.34,170.36,12200.0,139.6342,139.6998,139.626,139.6424,12200.0
2014-04-16 15:50:00,170.36,170.55,170.36,170.54,60000.0,139.6424,139.7981,139.6424,139.7899,60000.0
2014-04-17 09:30:00,170.35,170.41,170.19,170.4,37200.0,139.6342,139.6834,139.5031,139.6752,37200.0
2014-04-17 09:40:00,170.48,170.59,170.3,170.3,31300.0,139.7408,139.8309,139.5932,139.5932,31300.0
2014-04-17 09:50:00,170.34,170.38,170.03,170.27,14400.0,139.626,139.6588,139.3719,139.5686,14400.0
2014-04-17 10:00:00,170.29,170.32,170.15,170.3,24700.0,139.585,139.6096,139.4703,139.5932,24700.0
2014-04-17 10:10:00,170.32,170.51,170.19,170.25,29700.0,139.6096,139.7654,139.5031,139.5522,29700.0
2014-04-17 10:20:00,170.25,170.62,170.25,170.62,42800.0,139.5522,139.8555,139.5522,139.8555,42800.0
2014-04-17 10:30:00,170.6,170.75,170.52,170.7,28700.0,139.8391,139.9621,139.7736,139.9211,28700.0
2014-04-17 10:40:00,170.75,170.79,170.52,170.55,28100.0,139.9621,139.9949,139.7736,139.7981,28100.0
2014-04-17 10:50:00,170.52,170.72,170.52,170.72,15500.0,139.7736,139.9375,139.7736,139.9375,15500.0
2014-04-17 11:00:00,170.71,170.82,170.69,170.75,19200.0,139.9293,140.0195,139.9129,139.9621,19200.0
2014-04-17 11:10:00,170.77,170.79,170.53,170.61,21400.0,139.9785,139.9949,139.7818,139.8473,21400.0
2014-04-17 11:20:00,170.63,170.74,170.63,170.7,19800.0,139.8637,139.9539,139.8637,139.9211,19800.0
2014-04-17 11:30:00,170.73,170.76,170.52,170.54,22100.0,139.9457,139.9703,139.7736,139.7899,22100.0
2014-04-17 11:40:00,170.56,170.6,170.49,170.49,15200.0,139.8063,139.8391,139.749,139.749,15200.0
2014-04-17 11:50:00,170.47,170.56,170.39,170.53,10200.0,139.7326,139.8063,139.667,139.7818,10200.0
2014-04-17 12:00:00,170.55,170.73,170.5,170.67,15400.0,139.7981,139.9457,139.7572,139.8965,15400.0
2014-04-17 12:10:00,170.67,170.67,170.47,170.47,22200.0,139.8965,139.8965,139.7326,139.7326,22200.0
2014-04-17 12:20:00,170.47,170.63,170.42,170.61,36700.0,139.7326,139.8637,139.6916,139.8473,36700.0
2014-04-17 12:30:00,170.61,170.68,170.47,170.64,17500.0,139.8473,139.9047,139.7326,139.8719,17500.0
2014-04-17 12:40:00,170.68,170.74,170.63,170.73,33400.0,139.9047,139.9539,139.8637,139.9457,33400.0
2014-04-17 12:50:00,170.73,170.8,170.71,170.76,13200.0,139.9457,140.0031,139.9293,139.9703,13200.0
2014-04-17 13:00:00,170.78,170.91,170.74,170.9,22500.0,139.9867,140.0932,139.9539,140.085,22500.0
2014-04-17 13:10:00,170.9,171.04,170.89,170.9,36200.0,140.085,140.1998,140.0768,140.085,36200.0
2014-04-17 13:20:00,170.89,170.99,170.87,170.93,22500.0,140.0768,140.1588,140.0604,140.1096,22500.0
2014-04-17 13:30:00,170.98,171.07,170.96,171.03,28900.0,140.1506,140.2244,140.1342,140.1916,28900.0
2014-04-17 13:40:00,171.05,171.2,171.05,171.1,10800.0,140.208,140.3309,140.208,140.249,10800.0
2014-04-17 13:50:00,171.06,171.16,171.06,171.13,9200.0,140.2162,140.2982,140.2162,140.2736,9200.0
2014-04-17 14:00:00,171.14,171.14,171.01,171.02,6900.0,140.2818,140.2818,140.1752,140.1834,6900.0
2014-04-17 14:10:00,171.02,171.11,171.02,171.05,4800.0,140.1834,140.2572,140.1834,140.208,4800.0
2014-04-17 14:20:00,171.06,171.17,171.05,171.12,14400.0,140.2162,140.3064,140.208,140.2654,14400.0
2014-04-17 14:30:00,171.16,171.16,171.02,171.05,7700.0,140.2982,140.2982,140.1834,140.208,7700.0
2014-04-17 14:40:00,171.05,171.08,170.96,170.96,4400.0,140.208,140.2326,140.1342,140.1342,4400.0
2014-04-17 14:50:00,170.95,171.01,170.91,170.97,6800.0,140.126,140.1752,140.0932,140.1424,6800.0
2014-04-17 15:00:00,170.98,171.1,170.96,171.09,7500.0,140.1506,140.249,140.1342,140.2408,7500.0
2014-04-17 15:10:00,171.13,171.24,171.12,171.16,23200.0,140.2736,140.3637,140.2654,140.2982,23200.0
2014-04-17 15:20:00,171.15,171.15,171.12,171.13,13200.0,140.29,140.29,140.2654,140.2736,13200.0
2014-04-17 15:30:00,171.12,171.12,170.95,170.96,42600.0,140.2654,140.2654,140.126,140.1342,42600.0
2014-04-17 15:40:00,170.98,170.98,170.84,170.97,19100.0,140.1506,140.1506,140.0359,140.1424,19100.0
2014-04-17 15:50:00,170.95,171.01,170.76,170.76,60400.0,140.126,140.1752,139.9703,139.9703,60400.0
2014-04-21 09:30:00,170.85,171.04,170.76,170.87,41000.0,140.0441,140.1998,139.9703,140.0604,41000.0
2014-04-21 09:40:00,170.86,171.16,170.86,171.09,26400.0,140.0522,140.2982,140.0522,140.2408,26400.0
2014-04-21 09:50:00,171.07,171.17,171.01,171.13,13800.0,140.2244,140.3064,140.1752,140.2736,13800.0
2014-04-21 10:00:00,171.21,171.29,171.2,171.28,11500.0,140.3391,140.4047,140.3309,140.3965,11500.0
2014-04-21 10:10:00,171.28,171.29,171.08,171.14,8700.0,140.3965,140.4047,140.2326,140.2818,8700.0
2014-04-21 10:20:00,171.06,171.11,171.0,171.0,9000.0,140.2162,140.2572,140.167,140.167,9000.0
2014-04-21 10:30:00,170.99,171.0,170.69,170.76,13500.0,140.1588,140.167,139.9129,139.9703,13500.0
2014-04-21 10:40:00,170.66,170.86,170.66,170.86,17700.0,139.8883,140.0522,139.8883,140.0522,17700.0
2014-04-21 10:50:00,170.86,170.9,170.75,170.8,14300.0,140.0522,140.085,139.9621,140.0031,14300.0
2014-04-21 11:00:00,170.84,170.9,170.8,170.9,4900.0,140.0359,140.085,140.0031,140.085,4900.0
2014-04-21 11:10:00,170.93,171.18,170.93,171.18,14500.0,140.1096,140.3145,140.1096,140.3145,14500.0
2014-04-21 11:20:00,171.18,171.18,171.05,171.14,9700.0,140.3145,140.3145,140.208,140.2818,9700.0
2014-04-21 11:30:00,171.08,171.12,171.05,171.08,5800.0,140.2326,140.2654,140.208,140.2326,5800.0
2014-04-21 11:40:00,171.09,171.19,171.07,171.08,10100.0,140.2408,140.3227,140.2244,140.2326,10100.0
2014-04-21 11:50:00,171.08,171.2,171.07,171.18,247100.0,140.2326,140.3309,140.2244,140.3145,247100.0
2014-04-21 12:00:00,171.15,171.24,171.13,171.19,6000.0,140.29,140.3637,140.2736,140.3227,6000.0
2014-04-21 12:10:00,171.19,171.21,171.12,171.15,6900.0,140.3227,140.3391,140.2654,140.29,6900.0
2014-04-21 12:20:00,171.18,171.2,171.06,171.15,4200.0,140.3145,140.3309,140.2162,140.29,4200.0
2014-04-21 12:30:00,171.11,171.11,171.05,171.06,2200.0,140.2572,140.2572,140.208,140.2162,2200.0
2014-04-21 12:40:00,171.06,171.18,171.06,171.1,23200.0,140.2162,140.3145,140.2162,140.249,23200.0
2014-04-21 12:50:00,171.13,171.18,171.09,171.17,14700.0,140.2736,140.3145,140.2408,140.3064,14700.0
2014-04-21 13:00:00,171.16,171.18,171.1,171.14,4700.0,140.2982,140.3145,140.249,140.2818,4700.0
2014-04-21 13:10:00,171.13,171.25,171.13,171.19,3000.0,140.2736,140.3719,140.2736,140.3227,3000.0
2014-04-21 13:20:00,171.19,171.24,171.19,171.24,3900.0,140.3227,140.3637,140.3227,140.3637,3900.0
2014-04-21 13:30:00,171.23,171.27,171.19,171.22,5900.0,140.3555,140.3883,140.3227,140.3473,5900.0
2014-04-21 13:40:00,171.2,171.27,171.19,171.23,6800.0,140.3309,140.3883,140.3227,140.3555,6800.0
2014-04-21 13:50:00,171.26,171.31,171.24,171.31,5500.0,140.3801,140.4211,140.3637,140.4211,5500.0
2014-04-21 14:00:00,171.31,171.37,171.28,171.29,24000.0,140.4211,140.4703,140.3965,140.4047,24000.0
2014-04-21 14:10:00,171.3,171.32,171.25,171.3,22300.0,140.4129,140.4293,140.3719,140.4129,22300.0
2014-04-21 14:20:00,171.3,171.33,171.25,171.3,12500.0,140.4129,140.4375,140.3719,140.4129,12500.0
2014-04-21 14:30:00,171.32,171.37,171.3,171.35,18100.0,140.4293,140.4703,140.4129,140.4539,18100.0
2014-04-21 14:40:00,171.38,171.39,171.3,171.39,7300.0,140.4785,140.4867,140.4129,140.4867,7300.0
2014-04-21 14:50:00,171.4,171.42,171.33,171.38,4900.0,140.4949,140.5113,140.4375,140.4785,4900.0
2014-04-21 15:00:00,171.38,171.38,171.28,171.28,10500.0,140.4785,140.4785,140.3965,140.3965,10500.0
2014-04-21 15:10:00,171.23,171.27,171.18,171.22,43600.0,140.3555,140.3883,140.3145,140.3473,43600.0
2014-04-21 15:20:00,171.2,171.24,171.18,171.24,8100.0,140.3309,140.3637,140.3145,140.3637,8100.0
2014-04-21 15:30:00,171.21,171.26,171.16,171.26,19600.0,140.3391,140.3801,140.2982,140.3801,19600.0
2014-04-21 15:40:00,171.27,171.32,171.25,171.27,8400.0,140.3883,140.4293,140.3719,140.3883,8400.0
2014-04-21 15:50:00,171.3,171.41,171.3,171.39,25900.0,140.4129,140.5031,140.4129,140.4867,25900.0
2014-04-22 09:30:00,171.57,171.68,171.53,171.66,22000.0,140.6342,140.7244,140.6014,140.708,22000.0
2014-04-22 09:40:00,171.62,171.66,171.49,171.66,5100.0,140.6752,140.708,140.5687,140.708,5100.0
2014-04-22 09:50:00,171.63,171.93,171.63,171.86,7200.0,140.6834,140.9293,140.6834,140.8719,7200.0
2014-04-22 10:00:00,171.95,172.11,171.86,172.08,19300.0,140.9457,141.0769,140.8719,141.0523,19300.0
2014-04-22 10:10:00,172.09,172.19,172.05,172.08,16300.0,141.0605,141.1424,141.0277,141.0523,16300.0
2014-04-22 10:20:00,172.1,172.16,172.06,172.09,12000.0,141.0687,141.1178,141.0359,141.0605,12000.0
2014-04-22 10:30:00,172.13,172.2,172.11,172.12,7700.0,141.0933,141.1506,141.0769,141.0851,7700.0
2014-04-22 10:40:00,172.1,172.1,172.04,172.07,4700.0,141.0687,141.0687,141.0195,141.0441,4700.0
2014-04-22 10:50:00,172.07,172.19,172.07,172.19,7700.0,141.0441,141.1424,141.0441,141.1424,7700.0
2014-04-22 11:00:00,172.18,172.31,172.18,172.2,7500.0,141.1342,141.2408,141.1342,141.1506,7500.0
2014-04-22 11:10:00,172.24,172.29,172.23,172.28,11600.0,141.1834,141.2244,141.1752,141.2162,11600.0
2014-04-22 11:20:00,172.3,172.35,172.27,172.33,8500.0,141.2326,141.2736,141.208,141.2572,8500.0
2014-04-22 11:30:00,172.4,172.42,172.31,172.42,7600.0,141.3146,141.331,141.2408,141.331,7600.0
2014-04-22 11:40:00,172.42,172.42,172.25,172.26,2800.0,141.331,141.331,141.1916,141.1998,2800.0
2014-04-22 11:50:00,172.28,172.33,172.26,172.31,20600.0,141.2162,141.2572,141.1998,141.2408,20600.0
2014-04-22 12:00:00,172.32,172.37,172.32,172.36,3500.0,141.249,141.29,141.249,141.2818,3500.0
2014-04-22 12:10:00,172.36,172.47,172.34,172.46,13400.0,141.2818,141.3719,141.2654,141.3638,13400.0
2014-04-22 12:20:00,172.45,172.56,172.43,172.51,120300.0,141.3556,141.4457,141.3392,141.4047,120300.0
2014-04-22 12:30:00,172.51,172.53,172.46,172.48,16600.0,141.4047,141.4211,141.3638,141.3801,16600.0
2014-04-22 12:40:00,172.49,172.49,172.44,172.44,20900.0,141.3883,141.3883,141.3474,141.3474,20900.0
2014-04-22 12:50:00,172.44,172.5,172.43,172.5,16000.0,141.3474,141.3965,141.3392,141.3965,16000.0
2014-04-22 13:00:00,172.54,172.54,172.43,172.49,3700.0,141.4293,141.4293,141.3392,141.3883,3700.0
2014-04-22 13:10:00,172.49,172.5,172.43,172.5,6800.0,141.3883,141.3965,141.3392,141.3965,6800.0
2014-04-22 13:20:00,172.47,172.56,172.47,172.51,7500.0,141.3719,141.4457,141.3719,141.4047,7500.0
2014-04-22 13:30:00,172.52,172.61,172.48,172.6,6300.0,141.4129,141.4867,141.3801,141.4785,6300.0
2014-04-22 13:40:00,172.58,172.62,172.54,172.55,5700.0,141.4621,141.4949,141.4293,141.4375,5700.0
2014-04-22 13:50:00,172.62,172.62,172.55,172.56,10000.0,141.4949,141.4949,141.4375,141.4457,10000.0
2014-04-22 14:00:00,172.57,172.57,172.44,172.49,13100.0,141.4539,141.4539,141.3474,141.3883,13100.0
2014-04-22 14:10:00,172.49,172.51,172.45,172.51,10200.0,141.3883,141.4047,141.3556,141.4047,10200.0
2014-04-22 14:20:00,172.5,172.53,172.48,172.48,8000.0,141.3965,141.4211,141.3801,141.3801,8000.0
2014-04-22 14:30:00,172.49,172.6,172.49,172.6,10100.0,141.3883,141.4785,141.3883,141.4785,10100.0
2014-04-22 14:40:00,172.61,172.61,172.55,172.58,51200.0,141.4867,141.4867,141.4375,141.4621,51200.0
2014-04-22 14:50:00,172.56,172.58,172.48,172.48,26500.0,141.4457,141.4621,141.3801,141.3801,26500.0
2014-04-22 15:00:00,172.48,172.51,172.34,172.37,17400.0,141.3801,141.4047,141.2654,141.29,17400.0
2014-04-22 15:10:00,172.37,172.39,172.32,172.33,48900.0,141.29,141.3064,141.249,141.2572,48900.0
2014-04-22 15:20:00,172.33,172.37,172.25,172.27,6400.0,141.2572,141.29,141.1916,141.208,6400.0
2014-04-22 15:30:00,172.3,172.33,172.23,172.26,13900.0,141.2326,141.2572,141.1752,141.1998,13900.0
2014-04-22 15:40:00,172.25,172.32,172.2,172.3,72800.0,141.1916,141.249,141.1506,141.2326,72800.0
2014-04-22 15:50:00,172.29,172.32,172.1,172.13,295600.0,141.2244,141.249,141.0687,141.0933,295600.0
2014-04-23 09:30:00,172.09,172.1,171.91,171.99,42000.0,141.0605,141.0687,140.9129,140.9785,42000.0
2014-04-23 09:40:00,172.01,172.16,171.8,171.84,31400.0,140.9949,141.1178,140.8228,140.8555,31400.0
2014-04-23 09:50:00,171.83,171.93,171.81,171.9,5000.0,140.8473,140.9293,140.831,140.9047,5000.0
2014-04-23 10:00:00,171.93,171.93,171.65,171.72,22400.0,140.9293,140.9293,140.6998,140.7572,22400.0
2014-04-23 10:10:00,171.72,171.91,171.72,171.81,8500.0,140.7572,140.9129,140.7572,140.831,8500.0
2014-04-23 10:20:00,171.85,172.01,171.85,171.97,3400.0,140.8637,140.9949,140.8637,140.9621,3400.0
2014-04-23 10:30:00,171.98,171.98,171.89,171.93,1900.0,140.9703,140.9703,140.8965,140.9293,1900.0
2014-04-23 10:40:00,172.08,172.14,172.0,172.07,5800.0,141.0523,141.1015,140.9867,141.0441,5800.0
2014-04-23 10:50:00,172.09,172.11,171.99,172.0,6000.0,141.0605,141.0769,140.9785,140.9867,6000.0
2014-04-23 11:00:00,171.99,172.06,171.96,172.0,4000.0,140.9785,141.0359,140.9539,140.9867,4000.0
2014-04-23 11:10:00,172.0,172.0,171.8,171.85,26500.0,140.9867,140.9867,140.8228,140.8637,26500.0
2014-04-23 11:20:00,171.84,171.84,171.74,171.82,5100.0,140.8555,140.8555,140.7736,140.8392,5100.0
2014-04-23 11:30:00,171.86,172.01,171.86,172.0,1800.0,140.8719,140.9949,140.8719,140.9867,1800.0
2014-04-23 11:40:00,172.03,172.04,171.94,171.94,12600.0,141.0113,141.0195,140.9375,140.9375,12600.0
2014-04-23 11:50:00,171.97,172.08,171.96,172.04,2300.0,140.9621,141.0523,140.9539,141.0195,2300.0
2014-04-23 12:00:00,172.06,172.06,171.93,171.94,2400.0,141.0359,141.0359,140.9293,140.9375,2400.0
2014-04-23 12:10:00,171.94,171.94,171.9,171.93,2900.0,140.9375,140.9375,140.9047,140.9293,2900.0
2014-04-23 12:20:00,171.87,171.92,171.83,171.87,3000.0,140.8801,140.9211,140.8473,140.8801,3000.0
2014-04-23 12:30:00,171.91,172.01,171.91,172.0,2400.0,140.9129,140.9949,140.9129,140.9867,2400.0
2014-04-23 12:40:00,172.02,172.06,171.99,172.04,154500.0,141.0031,141.0359,140.9785,141.0195,154500.0
2014-04-23 12:50:00,172.06,172.06,171.99,171.99,7700.0,141.0359,141.0359,140.9785,140.9785,7700.0
2014-04-23 13:00:00,172.02,172.03,171.97,171.99,1800.0,141.0031,141.0113,140.9621,140.9785,1800.0
2014-04-23 13:10:00,171.99,171.99,171.9,171.92,1700.0,140.9785,140.9785,140.9047,140.9211,1700.0
2014-04-23 13:20:00,171.96,172.04,171.94,171.98,2200.0,140.9539,141.0195,140.9375,140.9703,2200.0
2014-04-23 13:30:00,172.03,172.04,171.86,171.86,1600.0,141.0113,141.0195,140.8719,140.8719,1600.0
2014-04-23 13:40:00,171.85,171.9,171.78,171.85,2500.0,140.8637,140.9047,140.8064,140.8637,2500.0
2014-04-23 13:50:00,171.84,171.97,171.84,171.89,153400.0,140.8555,140.9621,140.8555,140.8965,153400.0
2014-04-23 14:00:00,171.85,171.9,171.8,171.89,46300.0,140.8637,140.9047,140.8228,140.8965,46300.0
2014-04-23 14:10:00,171.89,171.89,171.73,171.74,5300.0,140.8965,140.8965,140.7654,140.7736,5300.0
2014-04-23 14:20:00,171.75,171.85,171.74,171.85,5600.0,140.7818,140.8637,140.7736,140.8637,5600.0
2014-04-23 14:30:00,171.8,171.81,171.75,171.77,5000.0,140.8228,140.831,140.7818,140.7982,5000.0
2014-04-23 14:40:00,171.77,171.77,171.69,171.7,2100.0,140.7982,140.7982,140.7326,140.7408,2100.0
2014-04-23 14:50:00,171.72,171.87,171.72,171.85,6200.0,140.7572,140.8801,140.7572,140.8637,6200.0
2014-04-23 15:00:00,171.83,171.93,171.81,171.93,4600.0,140.8473,140.9293,140.831,140.9293,4600.0
2014-04-23 15:10:00,171.9,171.94,171.87,171.88,6600.0,140.9047,140.9375,140.8801,140.8883,6600.0
2014-04-23 15:20:00,171.89,171.95,171.83,171.85,9200.0,140.8965,140.9457,140.8473,140.8637,9200.0
2014-04-23 15:30:00,171.85,171.91,171.81,171.9,12300.0,140.8637,140.9129,140.831,140.9047,12300.0
2014-04-23 15:40:00,171.87,171.87,171.78,171.85,10600.0,140.8801,140.8801,140.8064,140.8637,10600.0
2014-04-23 15:50:00,171.87,171.91,171.76,171.78,31800.0,140.8801,140.9129,140.79,140.8064,31800.0
2014-04-24 09:30:00,172.63,172.63,172.18,172.19,41500.0,141.5031,141.5031,141.1342,141.1424,41500.0
2014-04-24 09:40:00,172.21,172.21,171.39,171.51,31900.0,141.1588,141.1588,140.4867,140.585,31900.0
2014-04-24 09:50:00,171.53,171.88,171.51,171.78,24300.0,140.6014,140.8883,140.585,140.8064,24300.0
2014-04-24 10:00:00,171.72,171.73,171.3,171.42,36000.0,140.7572,140.7654,140.4129,140.5113,36000.0
2014-04-24 10:10:00,171.34,171.87,171.34,171.84,12000.0,140.4457,140.8801,140.4457,140.8555,12000.0
2014-04-24 10:20:00,171.9,171.98,171.79,171.98,20700.0,140.9047,140.9703,140.8146,140.9703,20700.0
2014-04-24 10:30:00,171.99,172.06,171.91,172.05,8100.0,140.9785,141.0359,140.9129,141.0277,8100.0
2014-04-24 10:40:00,172.0,172.07,171.86,171.86,9300.0,140.9867,141.0441,140.8719,140.8719,9300.0
2014-04-24 10:50:00,171.82,171.94,171.76,171.9,12600.0,140.8392,140.9375,140.79,140.9047,12600.0
2014-04-24 11:00:00,171.88,172.14,171.84,172.12,8400.0,140.8883,141.1015,140.8555,141.0851,8400.0
2014-04-24 11:10:00,172.21,172.35,172.2,172.35,4700.0,141.1588,141.2736,141.1506,141.2736,4700.0
2014-04-24 11:20:00,172.41,172.41,172.3,172.36,1900.0,141.3228,141.3228,141.2326,141.2818,1900.0
2014-04-24 11:30:00,172.38,172.5,172.37,172.5,7500.0,141.2982,141.3965,141.29,141.3965,7500.0
2014-04-24 11:40:00,172.5,172.5,172.34,172.38,4300.0,141.3965,141.3965,141.2654,141.2982,4300.0
2014-04-24 11:50:00,172.39,172.39,172.27,172.34,3900.0,141.3064,141.3064,141.208,141.2654,3900.0
2014-04-24 12:00:00,172.37,172.45,172.35,172.36,4900.0,141.29,141.3556,141.2736,141.2818,4900.0
2014-04-24 12:10:00,172.32,172.34,172.25,172.26,3000.0,141.249,141.2654,141.1916,141.1998,3000.0
2014-04-24 12:20:00,172.23,172.35,172.23,172.25,32100.0,141.1752,141.2736,141.1752,141.1916,32100.0
2014-04-24 12:30:00,172.26,172.36,172.26,172.34,49400.0,141.1998,141.2818,141.1998,141.2654,49400.0
2014-04-24 12:40:00,172.28,172.32,172.27,172.27,11200.0,141.2162,141.249,141.208,141.208,11200.0
2014-04-24 12:50:00,172.27,172.43,172.24,172.42,5100.0,141.208,141.3392,141.1834,141.331,5100.0
2014-04-24 13:00:00,172.41,172.44,172.35,172.36,3000.0,141.3228,141.3474,141.2736,141.2818,3000.0
2014-04-24 13:10:00,172.35,172.38,172.33,172.34,2800.0,141.2736,141.2982,141.2572,141.2654,2800.0
2014-04-24 13:20:00,172.38,172.38,172.31,172.31,2400.0,141.2982,141.2982,141.2408,141.2408,2400.0
2014-04-24 13:30:00,172.29,172.3,171.99,171.99,5200.0,141.2244,141.2326,140.9785,140.9785,5200.0
2014-04-24 13:40:00,171.96,172.07,171.88,171.92,9600.0,140.9539,141.0441,140.8883,140.9211,9600.0
2014-04-24 13:50:00,171.93,172.0,171.77,171.77,14100.0,140.9293,140.9867,140.7982,140.7982,14100.0
2014-04-24 14:00:00,171.82,172.02,171.8,171.89,8400.0,140.8392,141.0031,140.8228,140.8965,8400.0
2014-04-24 14:10:00,171.84,171.99,171.77,171.89,3700.0,140.8555,140.9785,140.7982,140.8965,3700.0
2014-04-24 14:20:00,171.89,171.92,171.81,171.91,7200.0,140.8965,140.9211,140.831,140.9129,7200.0
2014-04-24 14:30:00,171.96,172.14,171.87,172.11,8200.0,140.9539,141.1015,140.8801,141.0769,8200.0
2014-04-24 14:40:00,172.11,172.11,171.95,172.03,2200.0,141.0769,141.0769,140.9457,141.0113,2200.0
2014-04-24 14:50:00,172.02,172.03,171.9,171.94,1000.0,141.0031,141.0113,140.9047,140.9375,1000.0
2014-04-24 15:00:00,172.01,172.2,172.01,172.17,2900.0,140.9949,141.1506,140.9949,141.126,2900.0
2014-04-24 15:10:00,172.15,172.16,172.09,172.1,13900.0,141.1096,141.1178,141.0605,141.0687,13900.0
2014-04-24 15:20:00,172.1,172.21,172.07,172.07,10000.0,141.0687,141.1588,141.0441,141.0441,10000.0
2014-04-24 15:30:00,172.11,172.16,171.96,172.05,9500.0,141.0769,141.1178,140.9539,141.0277,9500.0
2014-04-24 15:40:00,172.07,172.14,171.98,172.02,21200.0,141.0441,141.1015,140.9703,141.0031,21200.0
2014-04-24 15:50:00,172.03,172.11,171.99,172.09,28500.0,141.0113,141.0769,140.9785,141.0605,28500.0
2014-04-25 09:30:00,171.55,171.63,171.3,171.35,47000.0,140.6178,140.6834,140.4129,140.4539,47000.0
2014-04-25 09:40:00,171.32,171.51,171.16,171.27,11900.0,140.4293,140.585,140.2982,140.3883,11900.0
2014-04-25 09:50:00,171.17,171.38,171.12,171.15,9100.0,140.3064,140.4785,140.2654,140.29,9100.0
2014-04-25 10:00:00,171.1,171.29,171.03,171.28,6200.0,140.249,140.4047,140.1916,140.3965,6200.0
2014-04-25 10:10:00,171.29,171.44,171.22,171.36,5900.0,140.4047,140.5277,140.3473,140.4621,5900.0
2014-04-25 10:20:00,171.4,171.41,171.19,171.21,14500.0,140.4949,140.5031,140.3227,140.3391,14500.0
2014-04-25 10:30:00,171.2,171.2,170.83,170.9,27500.0,140.3309,140.3309,140.0277,140.085,27500.0
2014-04-25 10:40:00,170.86,170.98,170.84,170.84,24500.0,140.0522,140.1506,140.0359,140.0359,24500.0
2014-04-25 10:50:00,170.86,170.91,170.7,170.78,15100.0,140.0522,140.0932,139.9211,139.9867,15100.0
2014-04-25 11:00:00,170.73,170.75,170.49,170.57,13500.0,139.9457,139.9621,139.749,139.8145,13500.0
2014-04-25 11:10:00,170.53,170.76,170.53,170.71,8900.0,139.7818,139.9703,139.7818,139.9293,8900.0
2014-04-25 11:20:00,170.79,170.95,170.71,170.95,8000.0,139.9949,140.126,139.9293,140.126,8000.0
2014-04-25 11:30:00,170.96,170.98,170.87,170.94,28000.0,140.1342,140.1506,140.0604,140.1178,28000.0
2014-04-25 11:40:00,170.96,170.96,170.78,170.8,9700.0,140.1342,140.1342,139.9867,140.0031,9700.0
2014-04-25 11:50:00,170.89,171.14,170.89,171.03,16300.0,140.0768,140.2818,140.0768,140.1916,16300.0
2014-04-25 12:00:00,171.04,171.07,170.94,171.06,16800.0,140.1998,140.2244,140.1178,140.2162,16800.0
2014-04-25 12:10:00,171.07,171.18,171.05,171.05,11900.0,140.2244,140.3145,140.208,140.208,11900.0
2014-04-25 12:20:00,171.03,171.12,170.99,171.07,6900.0,140.1916,140.2654,140.1588,140.2244,6900.0
2014-04-25 12:30:00,171.06,171.09,170.93,170.96,21300.0,140.2162,140.2408,140.1096,140.1342,21300.0
2014-04-25 12:40:00,170.97,171.02,170.86,170.86,16500.0,140.1424,140.1834,140.0522,140.0522,16500.0
2014-04-25 12:50:00,170.86,170.89,170.85,170.89,15300.0,140.0522,140.0768,140.0441,140.0768,15300.0
2014-04-25 13:00:00,170.89,170.9,170.66,170.76,22500.0,140.0768,140.085,139.8883,139.9703,22500.0
2014-04-25 13:10:00,170.77,170.77,170.65,170.7,21300.0,139.9785,139.9785,139.8801,139.9211,21300.0
2014-04-25 13:20:00,170.72,170.84,170.67,170.78,37300.0,139.9375,140.0359,139.8965,139.9867,37300.0
2014-04-25 13:30:00,170.73,170.76,170.6,170.64,7600.0,139.9457,139.9703,139.8391,139.8719,7600.0
2014-04-25 13:40:00,170.66,170.85,170.66,170.79,7100.0,139.8883,140.0441,139.8883,139.9949,7100.0
2014-04-25 13:50:00,170.79,170.82,170.72,170.75,14900.0,139.9949,140.0195,139.9375,139.9621,14900.0
2014-04-25 14:00:00,170.76,170.79,170.57,170.63,10100.0,139.9703,139.9949,139.8145,139.8637,10100.0
2014-04-25 14:10:00,170.62,170.62,170.43,170.44,34400.0,139.8555,139.8555,139.6998,139.708,34400.0
2014-04-25 14:20:00,170.48,170.56,170.39,170.47,69500.0,139.7408,139.8063,139.667,139.7326,69500.0
2014-04-25 14:30:00,170.43,170.7,170.32,170.69,45800.0,139.6998,139.9211,139.6096,139.9129,45800.0
2014-04-25 14:40:00,170.69,170.69,170.54,170.59,24600.0,139.9129,139.9129,139.7899,139.8309,24600.0
2014-04-25 14:50:00,170.61,170.71,170.5,170.54,22100.0,139.8473,139.9293,139.7572,139.7899,22100.0
2014-04-25 15:00:00,170.53,170.7,170.5,170.59,24200.0,139.7818,139.9211,139.7572,139.8309,24200.0
2014-04-25 15:10:00,170.57,170.65,170.47,170.6,24400.0,139.8145,139.8801,139.7326,139.8391,24400.0
2014-04-25 15:20:00,170.59,170.8,170.58,170.76,31200.0,139.8309,140.0031,139.8227,139.9703,31200.0
2014-04-25 15:30:00,170.77,170.88,170.69,170.73,29500.0,139.9785,140.0686,139.9129,139.9457,29500.0
2014-04-25 15:40:00,170.72,170.94,170.68,170.89,131300.0,139.9375,140.1178,139.9047,140.0768,131300.0
2014-04-25 15:50:00,170.86,170.86,170.61,170.72,302200.0,140.0522,140.0522,139.8473,139.9375,302200.0
2014-04-28 09:30:00,171.39,171.55,171.06,171.06,64200.0,140.4867,140.6178,140.2162,140.2162,64200.0
2014-04-28 09:40:00,171.05,171.08,170.82,170.84,15500.0,140.208,140.2326,140.0195,140.0359,15500.0
2014-04-28 09:50:00,170.81,171.33,170.81,171.32,13400.0,140.0113,140.4375,140.0113,140.4293,13400.0
2014-04-28 10:00:00,171.33,171.48,171.22,171.44,16900.0,140.4375,140.5605,140.3473,140.5277,16900.0
2014-04-28 10:10:00,171.4,171.78,171.31,171.76,15700.0,140.4949,140.8064,140.4211,140.79,15700.0
2014-04-28 10:20:00,171.79,171.9,171.77,171.77,15900.0,140.8146,140.9047,140.7982,140.7982,15900.0
2014-04-28 10:30:00,171.83,171.96,171.76,171.79,20500.0,140.8473,140.9539,140.79,140.8146,20500.0
2014-04-28 10:40:00,171.75,171.85,171.65,171.66,8500.0,140.7818,140.8637,140.6998,140.708,8500.0
2014-04-28 10:50:00,171.67,171.69,171.49,171.52,23000.0,140.7162,140.7326,140.5687,140.5932,23000.0
2014-04-28 11:00:00,171.55,171.67,171.53,171.58,8200.0,140.6178,140.7162,140.6014,140.6424,8200.0
2014-04-28 11:10:00,171.59,171.59,171.21,171.24,7200.0,140.6506,140.6506,140.3391,140.3637,7200.0
2014-04-28 11:20:00,171.24,171.24,170.91,170.93,9100.0,140.3637,140.3637,140.0932,140.1096,9100.0
2014-04-28 11:30:00,170.95,171.17,170.95,171.11,2000.0,140.126,140.3064,140.126,140.2572,2000.0
2014-04-28 11:40:00,171.12,171.13,170.97,170.99,7300.0,140.2654,140.2736,140.1424,140.1588,7300.0
2014-04-28 11:50:00,171.14,171.16,170.55,170.6,42200.0,140.2818,140.2982,139.7981,139.8391,42200.0
2014-04-28 12:00:00,170.59,170.7,170.53,170.53,4300.0,139.8309,139.9211,139.7818,139.7818,4300.0
2014-04-28 12:10:00,170.56,170.84,170.56,170.83,18400.0,139.8063,140.0359,139.8063,140.0277,18400.0
2014-04-28 12:20:00,170.83,170.83,170.65,170.76,6300.0,140.0277,140.0277,139.8801,139.9703,6300.0
2014-04-28 12:30:00,170.83,170.86,170.65,170.65,6900.0,140.0277,140.0522,139.8801,139.8801,6900.0
2014-04-28 12:40:00,170.65,170.8,170.64,170.78,5500.0,139.8801,140.0031,139.8719,139.9867,5500.0
2014-04-28 12:50:00,170.79,170.79,170.59,170.61,3300.0,139.9949,139.9949,139.8309,139.8473,3300.0
2014-04-28 13:00:00,170.57,170.57,170.14,170.14,21200.0,139.8145,139.8145,139.4621,139.4621,21200.0
2014-04-28 13:10:00,170.15,170.23,169.88,169.93,19100.0,139.4703,139.5358,139.249,139.2899,19100.0
2014-04-28 13:20:00,169.9,169.92,169.63,169.82,20300.0,139.2653,139.2817,139.044,139.1998,20300.0
2014-04-28 13:30:00,169.78,169.84,169.49,169.69,41400.0,139.167,139.2162,138.9293,139.0932,41400.0
2014-04-28 13:40:00,169.7,169.83,169.66,169.83,11800.0,139.1014,139.208,139.0686,139.208,11800.0
2014-04-28 13:50:00,169.89,170.06,169.83,169.88,9100.0,139.2571,139.3965,139.208,139.249,9100.0
2014-04-28 14:00:00,169.91,169.91,169.67,169.91,13000.0,139.2735,139.2735,139.0768,139.2735,13000.0
2014-04-28 14:10:00,169.96,170.23,169.94,170.23,18000.0,139.3145,139.5358,139.2981,139.5358,18000.0
2014-04-28 14:20:00,170.24,170.42,170.22,170.42,8500.0,139.544,139.6916,139.5276,139.6916,8500.0
2014-04-28 14:30:00,170.44,170.52,170.35,170.42,8400.0,139.708,139.7736,139.6342,139.6916,8400.0
2014-04-28 14:40:00,170.31,170.62,170.23,170.62,5300.0,139.6014,139.8555,139.5358,139.8555,5300.0
2014-04-28 14:50:00,170.67,170.68,170.5,170.5,4400.0,139.8965,139.9047,139.7572,139.7572,4400.0
2014-04-28 15:00:00,170.47,170.91,170.45,170.88,12900.0,139.7326,140.0932,139.7162,140.0686,12900.0
2014-04-28 15:10:00,170.89,171.31,170.87,171.31,7000.0,140.0768,140.4211,140.0604,140.4211,7000.0
2014-04-28 15:20:00,171.35,171.5,171.2,171.39,19400.0,140.4539,140.5768,140.3309,140.4867,19400.0
2014-04-28 15:30:00,171.45,171.57,171.41,171.49,16800.0,140.5359,140.6342,140.5031,140.5687,16800.0
2014-04-28 15:40:00,171.5,171.59,171.38,171.39,20000.0,140.5768,140.6506,140.4785,140.4867,20000.0
2014-04-28 15:50:00,171.4,171.49,171.23,171.23,11600.0,140.4949,140.5687,140.3555,140.3555,11600.0
2014-04-29 09:30:00,171.79,172.03,171.67,171.93,31900.0,140.8146,141.0113,140.7162,140.9293,31900.0
2014-04-29 09:40:00,172.03,172.05,171.82,171.93,10100.0,141.0113,141.0277,140.8392,140.9293,10100.0
2014-04-29 09:50:00,171.96,172.23,171.95,172.04,12700.0,140.9539,141.1752,140.9457,141.0195,12700.0
2014-04-29 10:00:00,171.99,172.11,171.91,171.95,7400.0,140.9785,141.0769,140.9129,140.9457,7400.0
2014-04-29 10:10:00,171.85,171.85,171.66,171.83,8100.0,140.8637,140.8637,140.708,140.8473,8100.0
2014-04-29 10:20:00,171.77,171.85,171.43,171.45,8600.0,140.7982,140.8637,140.5195,140.5359,8600.0
2014-04-29 10:30:00,171.45,171.73,171.45,171.73,7800.0,140.5359,140.7654,140.5359,140.7654,7800.0
2014-04-29 10:40:00,171.71,171.97,171.71,171.89,3400.0,140.749,140.9621,140.749,140.8965,3400.0
2014-04-29 10:50:00,171.9,171.95,171.81,171.82,6200.0,140.9047,140.9457,140.831,140.8392,6200.0
2014-04-29 11:00:00,171.87,171.96,171.84,171.89,2800.0,140.8801,140.9539,140.8555,140.8965,2800.0
2014-04-29 11:10:00,171.86,171.86,171.66,171.72,4100.0,140.8719,140.8719,140.708,140.7572,4100.0
2014-04-29 11:20:00,171.72,172.04,171.72,172.04,11400.0,140.7572,141.0195,140.7572,141.0195,11400.0
2014-04-29 11:30:00,172.0,172.1,171.99,172.1,2700.0,140.9867,141.0687,140.9785,141.0687,2700.0
2014-04-29 11:40:00,172.02,172.06,171.93,172.05,21300.0,141.0031,141.0359,140.9293,141.0277,21300.0
2014-04-29 11:50:00,171.99,172.08,171.94,172.01,23600.0,140.9785,141.0523,140.9375,140.9949,23600.0
2014-04-29 12:00:00,172.03,172.05,171.98,172.03,4600.0,141.0113,141.0277,140.9703,141.0113,4600.0
2014-04-29 12:10:00,172.05,172.07,171.93,172.04,26700.0,141.0277,141.0441,140.9293,141.0195,26700.0
2014-04-29 12:20:00,172.04,172.16,172.04,172.13,24000.0,141.0195,141.1178,141.0195,141.0933,24000.0
2014-04-29 12:30:00,172.13,172.29,172.1,172.2,16000.0,141.0933,141.2244,141.0687,141.1506,16000.0
2014-04-29 12:40:00,172.2,172.27,172.2,172.2,8000.0,141.1506,141.208,141.1506,141.1506,8000.0
2014-04-29 12:50:00,172.23,172.26,172.19,172.22,12600.0,141.1752,141.1998,141.1424,141.167,12600.0
2014-04-29 13:00:00,172.24,172.25,172.08,172.09,9000.0,141.1834,141.1916,141.0523,141.0605,9000.0
2014-04-29 13:10:00,172.13,172.15,171.98,172.05,13000.0,141.0933,141.1096,140.9703,141.0277,13000.0
2014-04-29 13:20:00,172.04,172.11,171.98,172.09,18600.0,141.0195,141.0769,140.9703,141.0605,18600.0
2014-04-29 13:30:00,172.06,172.12,171.99,172.08,38600.0,141.0359,141.0851,140.9785,141.0523,38600.0
2014-04-29 13:40:00,172.07,172.16,171.96,172.07,41400.0,141.0441,141.1178,140.9539,141.0441,41400.0
2014-04-29 13:50:00,172.1,172.24,172.1,172.24,6300.0,141.0687,141.1834,141.0687,141.1834,6300.0
2014-04-29 14:00:00,172.21,172.23,172.16,172.2,7300.0,141.1588,141.1752,141.1178,141.1506,7300.0
2014-04-29 14:10:00,172.21,172.21,172.09,172.14,10600.0,141.1588,141.1588,141.0605,141.1015,10600.0
2014-04-29 14:20:00,172.13,172.2,172.08,172.09,11400.0,141.0933,141.1506,141.0523,141.0605,11400.0
2014-04-29 14:30:00,172.11,172.13,172.08,172.1,66300.0,141.0769,141.0933,141.0523,141.0687,66300.0
2014-04-29 14:40:00,172.1,172.13,172.07,172.13,48800.0,141.0687,141.0933,141.0441,141.0933,48800.0
2014-04-29 14:50:00,172.1,172.1,172.06,172.09,2800.0,141.0687,141.0687,141.0359,141.0605,2800.0
2014-04-29 15:00:00,172.11,172.2,172.1,172.2,10400.0,141.0769,141.1506,141.0687,141.1506,10400.0
2014-04-29 15:10:00,172.18,172.19,172.1,172.14,23700.0,141.1342,141.1424,141.0687,141.1015,23700.0
2014-04-29 15:20:00,172.14,172.18,172.1,172.18,19800.0,141.1015,141.1342,141.0687,141.1342,19800.0
2014-04-29 15:30:00,172.17,172.19,172.04,172.09,34100.0,141.126,141.1424,141.0195,141.0605,34100.0
2014-04-29 15:40:00,172.08,172.12,171.99,172.12,48300.0,141.0523,141.0851,140.9785,141.0851,48300.0
2014-04-29 15:50:00,172.11,172.12,172.0,172.06,229400.0,141.0769,141.0851,140.9867,141.0359,229400.0
2014-04-30 09:30:00,171.75,171.89,171.66,171.79,45200.0,140.7818,140.8965,140.708,140.8146,45200.0
2014-04-30 09:40:00,171.84,171.96,171.67,171.83,21100.0,140.8555,140.9539,140.7162,140.8473,21100.0
2014-04-30 09:50:00,171.83,171.89,171.55,171.7,6900.0,140.8473,140.8965,140.6178,140.7408,6900.0
2014-04-30 10:00:00,171.64,171.74,171.5,171.71,7600.0,140.6916,140.7736,140.5768,140.749,7600.0
2014-04-30 10:10:00,171.77,171.98,171.77,171.95,5700.0,140.7982,140.9703,140.7982,140.9457,5700.0
2014-04-30 10:20:00,171.94,172.08,171.92,172.06,7900.0,140.9375,141.0523,140.9211,141.0359,7900.0
2014-04-30 10:30:00,172.06,172.16,172.04,172.06,10400.0,141.0359,141.1178,141.0195,141.0359,10400.0
2014-04-30 10:40:00,172.04,172.18,172.03,172.12,10200.0,141.0195,141.1342,141.0113,141.0851,10200.0
2014-04-30 10:50:00,172.17,172.33,172.17,172.18,10300.0,141.126,141.2572,141.126,141.1342,10300.0
2014-04-30 11:00:00,172.17,172.22,172.07,172.07,2700.0,141.126,141.167,141.0441,141.0441,2700.0
2014-04-30 11:10:00,172.04,172.04,171.9,171.93,13400.0,141.0195,141.0195,140.9047,140.9293,13400.0
2014-04-30 11:20:00,171.97,172.01,171.91,172.0,9500.0,140.9621,140.9949,140.9129,140.9867,9500.0
2014-04-30 11:30:00,172.0,172.07,172.0,172.04,6500.0,140.9867,141.0441,140.9867,141.0195,6500.0
2014-04-30 11:40:00,172.08,172.14,172.06,172.07,4800.0,141.0523,141.1015,141.0359,141.0441,4800.0
2014-04-30 11:50:00,172.1,172.14,172.06,172.07,2900.0,141.0687,141.1015,141.0359,141.0441,2900.0
2014-04-30 12:00:00,172.12,172.17,172.07,172.16,62100.0,141.0851,141.126,141.0441,141.1178,62100.0
2014-04-30 12:10:00,172.17,172.24,172.16,172.2,8600.0,141.126,141.1834,141.1178,141.1506,8600.0
2014-04-30 12:20:00,172.21,172.21,172.16,172.17,4700.0,141.1588,141.1588,141.1178,141.126,4700.0
2014-04-30 12:30:00,172.21,172.21,172.15,172.2,2700.0,141.1588,141.1588,141.1096,141.1506,2700.0
2014-04-30 12:40:00,172.2,172.23,172.19,172.23,2600.0,141.1506,141.1752,141.1424,141.1752,2600.0
2014-04-30 12:50:00,172.23,172.28,172.22,172.26,5000.0,141.1752,141.2162,141.167,141.1998,5000.0
2014-04-30 13:00:00,172.27,172.36,172.27,172.35,3700.0,141.208,141.2818,141.208,141.2736,3700.0
2014-04-30 13:10:00,172.34,172.35,172.24,172.24,2600.0,141.2654,141.2736,141.1834,141.1834,2600.0
2014-04-30 13:20:00,172.23,172.29,172.18,172.28,3600.0,141.1752,141.2244,141.1342,141.2162,3600.0
2014-04-30 13:30:00,172.26,172.28,172.23,172.27,2600.0,141.1998,141.2162,141.1752,141.208,2600.0
2014-04-30 13:40:00,172.25,172.25,172.18,172.19,2600.0,141.1916,141.1916,141.1342,141.1424,2600.0
2014-04-30 13:50:00,172.2,172.23,172.17,172.19,3800.0,141.1506,141.1752,141.126,141.1424,3800.0
2014-04-30 14:00:00,172.14,172.48,172.0,172.25,29300.0,141.1015,141.3801,140.9867,141.1916,29300.0
2014-04-30 14:10:00,172.24,172.24,171.99,172.23,11400.0,141.1834,141.1834,140.9785,141.1752,11400.0
2014-04-30 14:20:00,172.23,172.36,172.18,172.27,16400.0,141.1752,141.2818,141.1342,141.208,16400.0
2014-04-30 14:30:00,172.34,172.45,172.31,172.31,7200.0,141.2654,141.3556,141.2408,141.2408,7200.0
2014-04-30 14:40:00,172.35,172.66,172.35,172.65,10300.0,141.2736,141.5277,141.2736,141.5195,10300.0
2014-04-30 14:50:00,172.67,172.71,172.53,172.58,6200.0,141.5359,141.5687,141.4211,141.4621,6200.0
2014-04-30 15:00:00,172.59,172.62,172.32,172.32,8400.0,141.4703,141.4949,141.249,141.249,8400.0
2014-04-30 15:10:00,172.34,172.4,172.14,172.25,16700.0,141.2654,141.3146,141.1015,141.1916,16700.0
2014-04-30 15:20:00,172.27,172.5,172.2,172.47,7000.0,141.208,141.3965,141.1506,141.3719,7000.0
2014-04-30 15:30:00,172.54,172.62,172.5,172.54,9200.0,141.4293,141.4949,141.3965,141.4293,9200.0
2014-04-30 15:40:00,172.49,172.66,172.32,172.44,102900.0,141.3883,141.5277,141.249,141.3474,102900.0
2014-04-30 15:50:00,172.47,172.65,172.45,172.6,51600.0,141.3719,141.5195,141.3556,141.4785,51600.0
2014-05-01 09:30:00,172.5,172.56,172.28,172.47,33300.0,141.3965,141.4457,141.2162,141.3719,33300.0
2014-05-01 09:40:00,172.5,172.74,172.5,172.65,14100.0,141.3965,141.5933,141.3965,141.5195,14100.0
2014-05-01 09:50:00,172.62,172.66,172.36,172.36,30500.0,141.4949,141.5277,141.2818,141.2818,30500.0
2014-05-01 10:00:00,172.47,172.51,172.25,172.44,11700.0,141.3719,141.4047,141.1916,141.3474,11700.0
2014-05-01 10:10:00,172.49,172.5,172.03,172.12,53400.0,141.3883,141.3965,141.0113,141.0851,53400.0
2014-05-01 10:20:00,172.11,172.34,172.11,172.33,4900.0,141.0769,141.2654,141.0769,141.2572,4900.0
2014-05-01 10:30:00,172.31,172.48,172.29,172.48,6600.0,141.2408,141.3801,141.2244,141.3801,6600.0
2014-05-01 10:40:00,172.46,172.67,172.44,172.65,8500.0,141.3638,141.5359,141.3474,141.5195,8500.0
2014-05-01 10:50:00,172.67,172.77,172.65,172.66,7200.0,141.5359,141.6179,141.5195,141.5277,7200.0
2014-05-01 11:00:00,172.69,172.72,172.57,172.61,2900.0,141.5523,141.5769,141.4539,141.4867,2900.0
2014-05-01 11:10:00,172.62,172.7,172.59,172.68,35400.0,141.4949,141.5605,141.4703,141.5441,35400.0
2014-05-01 11:20:00,172.69,172.75,172.6,172.74,15100.0,141.5523,141.6015,141.4785,141.5933,15100.0
2014-05-01 11:30:00,172.75,173.03,172.75,172.98,85300.0,141.6015,141.831,141.6015,141.79,85300.0
2014-05-01 11:40:00,172.96,173.0,172.86,172.91,30700.0,141.7736,141.8064,141.6916,141.7326,30700.0
2014-05-01 11:50:00,172.88,172.88,172.64,172.7,19100.0,141.708,141.708,141.5113,141.5605,19100.0
2014-05-01 12:00:00,172.69,172.85,172.69,172.85,6200.0,141.5523,141.6834,141.5523,141.6834,6200.0
2014-05-01 12:10:00,172.84,172.91,172.81,172.82,9100.0,141.6752,141.7326,141.6506,141.6588,9100.0
2014-05-01 12:20:00,172.8,172.89,172.77,172.87,6100.0,141.6424,141.7162,141.6179,141.6998,6100.0
2014-05-01 12:30:00,172.86,172.86,172.76,172.76,8600.0,141.6916,141.6916,141.6097,141.6097,8600.0
2014-05-01 12:40:00,172.71,172.81,172.64,172.71,26500.0,141.5687,141.6506,141.5113,141.5687,26500.0
2014-05-01 12:50:00,172.77,172.82,172.73,172.74,2800.0,141.6179,141.6588,141.5851,141.5933,2800.0
2014-05-01 13:00:00,172.76,172.8,172.73,172.8,8100.0,141.6097,141.6424,141.5851,141.6424,8100.0
2014-05-01 13:10:00,172.8,172.8,172.68,172.69,4700.0,141.6424,141.6424,141.5441,141.5523,4700.0
2014-05-01 13:20:00,172.69,172.7,172.63,172.63,6000.0,141.5523,141.5605,141.5031,141.5031,6000.0
2014-05-01 13:30:00,172.56,172.69,172.53,172.67,15700.0,141.4457,141.5523,141.4211,141.5359,15700.0
2014-05-01 13:40:00,172.68,172.68,172.53,172.53,4200.0,141.5441,141.5441,141.4211,141.4211,4200.0
2014-05-01 13:50:00,172.45,172.49,172.29,172.33,7600.0,141.3556,141.3883,141.2244,141.2572,7600.0
2014-05-01 14:00:00,172.34,172.53,172.34,172.53,4000.0,141.2654,141.4211,141.2654,141.4211,4000.0
2014-05-01 14:10:00,172.57,172.57,172.46,172.46,4300.0,141.4539,141.4539,141.3638,141.3638,4300.0
2014-05-01 14:20:00,172.48,172.58,172.46,172.58,2400.0,141.3801,141.4621,141.3638,141.4621,2400.0
2014-05-01 14:30:00,172.61,172.61,172.38,172.38,3100.0,141.4867,141.4867,141.2982,141.2982,3100.0
2014-05-01 14:40:00,172.39,172.43,172.21,172.38,10400.0,141.3064,141.3392,141.1588,141.2982,10400.0
2014-05-01 14:50:00,172.43,172.43,172.33,172.4,3500.0,141.3392,141.3392,141.2572,141.3146,3500.0
2014-05-01 15:00:00,172.39,172.42,172.29,172.34,2300.0,141.3064,141.331,141.2244,141.2654,2300.0
2014-05-01 15:10:00,172.34,172.59,172.28,172.48,6400.0,141.2654,141.4703,141.2162,141.3801,6400.0
2014-05-01 15:20:00,172.46,172.52,172.33,172.34,8900.0,141.3638,141.4129,141.2572,141.2654,8900.0
2014-05-01 15:30:00,172.33,172.4,172.27,172.34,7900.0,141.2572,141.3146,141.208,141.2654,7900.0
2014-05-01 15:40:00,172.38,172.72,172.3,172.3,28800.0,141.2982,141.5769,141.2326,141.2326,28800.0
2014-05-01 15:50:00,172.32,172.57,172.32,172.57,24200.0,141.249,141.4539,141.249,141.4539,24200.0
2014-05-02 09:30:00,172.56,172.91,172.4,172.91,24500.0,141.4457,141.7326,141.3146,141.7326,24500.0
2014-05-02 09:40:00,172.98,173.07,172.8,172.82,27900.0,141.79,141.8638,141.6424,141.6588,27900.0
2014-05-02 09:50:00,172.82,172.92,172.69,172.86,10400.0,141.6588,141.7408,141.5523,141.6916,10400.0
2014-05-02 10:00:00,172.87,173.17,172.75,173.14,13200.0,141.6998,141.9457,141.6015,141.9211,13200.0
2014-05-02 10:10:00,173.12,173.26,173.12,173.23,8800.0,141.9047,142.0195,141.9047,141.9949,8800.0
2014-05-02 10:20:00,173.19,173.23,173.03,173.08,13100.0,141.9621,141.9949,141.831,141.872,13100.0
2014-05-02 10:30:00,173.06,173.19,172.99,173.12,10800.0,141.8556,141.9621,141.7982,141.9047,10800.0
2014-05-02 10:40:00,173.14,173.14,172.34,172.34,29400.0,141.9211,141.9211,141.2654,141.2654,29400.0
2014-05-02 10:50:00,172.25,172.61,172.24,172.45,12300.0,141.1916,141.4867,141.1834,141.3556,12300.0
2014-05-02 11:00:00,172.42,172.7,172.41,172.63,21500.0,141.331,141.5605,141.3228,141.5031,21500.0
2014-05-02 11:10:00,172.55,172.61,172.42,172.58,35300.0,141.4375,141.4867,141.331,141.4621,35300.0
2014-05-02 11:20:00,172.57,172.57,172.36,172.36,11200.0,141.4539,141.4539,141.2818,141.2818,11200.0
2014-05-02 11:30:00,172.39,172.65,172.37,172.59,26100.0,141.3064,141.5195,141.29,141.4703,26100.0
2014-05-02 11:40:00,172.56,172.68,172.47,172.68,2800.0,141.4457,141.5441,141.3719,141.5441,2800.0
2014-05-02 11:50:00,172.63,172.8,172.63,172.7,6400.0,141.5031,141.6424,141.5031,141.5605,6400.0
2014-05-02 12:00:00,172.71,172.71,172.62,172.64,5500.0,141.5687,141.5687,141.4949,141.5113,5500.0
2014-05-02 12:10:00,172.54,172.66,172.54,172.66,1600.0,141.4293,141.5277,141.4293,141.5277,1600.0
2014-05-02 12:20:00,172.69,172.69,172.59,172.64,1900.0,141.5523,141.5523,141.4703,141.5113,1900.0
2014-05-02 12:30:00,172.61,172.7,172.6,172.64,8800.0,141.4867,141.5605,141.4785,141.5113,8800.0
2014-05-02 12:40:00,172.72,172.74,172.72,172.74,300.0,141.5769,141.5933,141.5769,141.5933,300.0
2014-05-02 12:50:00,172.72,172.72,172.65,172.66,4500.0,141.5769,141.5769,141.5195,141.5277,4500.0
2014-05-02 13:00:00,172.66,172.69,172.56,172.56,4000.0,141.5277,141.5523,141.4457,141.4457,4000.0
2014-05-02 13:10:00,172.59,172.59,172.43,172.47,7700.0,141.4703,141.4703,141.3392,141.3719,7700.0
2014-05-02 13:20:00,172.47,172.49,172.36,172.38,9400.0,141.3719,141.3883,141.2818,141.2982,9400.0
2014-05-02 13:30:00,172.36,172.4,172.27,172.32,4200.0,141.2818,141.3146,141.208,141.249,4200.0
2014-05-02 13:40:00,172.34,172.46,172.29,172.41,20400.0,141.2654,141.3638,141.2244,141.3228,20400.0
2014-05-02 13:50:00,172.44,172.48,172.26,172.26,5700.0,141.3474,141.3801,141.1998,141.1998,5700.0
2014-05-02 14:00:00,172.25,172.25,172.1,172.1,28700.0,141.1916,141.1916,141.0687,141.0687,28700.0
2014-05-02 14:10:00,172.06,172.35,172.06,172.33,7600.0,141.0359,141.2736,141.0359,141.2572,7600.0
2014-05-02 14:20:00,172.32,172.32,172.22,172.22,1300.0,141.249,141.249,141.167,141.167,1300.0
2014-05-02 14:30:00,172.22,172.43,172.22,172.31,15500.0,141.167,141.3392,141.167,141.2408,15500.0
2014-05-02 14:40:00,172.34,172.34,172.29,172.29,1800.0,141.2654,141.2654,141.2244,141.2244,1800.0
2014-05-02 14:50:00,172.3,172.37,172.3,172.3,1300.0,141.2326,141.29,141.2326,141.2326,1300.0
2014-05-02 15:00:00,172.37,172.55,172.35,172.55,29600.0,141.29,141.4375,141.2736,141.4375,29600.0
2014-05-02 15:10:00,172.5,172.5,172.42,172.45,9600.0,141.3965,141.3965,141.331,141.3556,9600.0
2014-05-02 15:20:00,172.45,172.47,172.32,172.32,3700.0,141.3556,141.3719,141.249,141.249,3700.0
2014-05-02 15:30:00,172.31,172.33,172.16,172.19,49900.0,141.2408,141.2572,141.1178,141.1424,49900.0
2014-05-02 15:40:00,172.24,172.31,172.2,172.26,8700.0,141.1834,141.2408,141.1506,141.1998,8700.0
2014-05-02 15:50:00,172.27,172.4,172.27,172.32,26000.0,141.208,141.3146,141.208,141.249,26000.0
2014-05-05 09:30:00,171.49,171.52,171.02,171.2,40400.0,140.5687,140.5932,140.1834,140.3309,40400.0
2014-05-05 09:40:00,171.2,171.37,171.07,171.2,12700.0,140.3309,140.4703,140.2244,140.3309,12700.0
2014-05-05 09:50:00,171.21,171.6,171.21,171.6,16400.0,140.3391,140.6588,140.3391,140.6588,16400.0
2014-05-05 10:00:00,171.76,171.84,171.57,171.65,19800.0,140.79,140.8555,140.6342,140.6998,19800.0
2014-05-05 10:10:00,171.63,172.02,171.62,172.0,22000.0,140.6834,141.0031,140.6752,140.9867,22000.0
2014-05-05 10:20:00,172.1,172.12,171.9,171.9,2600.0,141.0687,141.0851,140.9047,140.9047,2600.0
2014-05-05 10:30:00,171.97,172.15,171.94,172.12,395500.0,140.9621,141.1096,140.9375,141.0851,395500.0
2014-05-05 10:40:00,172.18,172.44,172.18,172.32,27600.0,141.1342,141.3474,141.1342,141.249,27600.0
2014-05-05 10:50:00,172.32,172.43,172.29,172.33,5400.0,141.249,141.3392,141.2244,141.2572,5400.0
2014-05-05 11:00:00,172.33,172.33,172.19,172.23,6100.0,141.2572,141.2572,141.1424,141.1752,6100.0
2014-05-05 11:10:00,172.26,172.35,172.21,172.22,6400.0,141.1998,141.2736,141.1588,141.167,6400.0
2014-05-05 11:20:00,172.27,172.39,172.25,172.29,1800.0,141.208,141.3064,141.1916,141.2244,1800.0
2014-05-05 11:30:00,172.39,172.44,172.38,172.43,23200.0,141.3064,141.3474,141.2982,141.3392,23200.0
2014-05-05 11:40:00,172.45,172.6,172.37,172.44,30400.0,141.3556,141.4785,141.29,141.3474,30400.0
2014-05-05 11:50:00,172.44,172.49,172.39,172.47,3500.0,141.3474,141.3883,141.3064,141.3719,3500.0
2014-05-05 12:00:00,172.5,172.5,172.37,172.4,4400.0,141.3965,141.3965,141.29,141.3146,4400.0
2014-05-05 12:10:00,172.36,172.46,172.36,172.46,800.0,141.2818,141.3638,141.2818,141.3638,800.0
2014-05-05 12:20:00,172.45,172.47,172.44,172.47,2100.0,141.3556,141.3719,141.3474,141.3719,2100.0
2014-05-05 12:30:00,172.44,172.46,172.4,172.44,2000.0,141.3474,141.3638,141.3146,141.3474,2000.0
2014-05-05 12:40:00,172.42,172.45,172.38,172.41,3100.0,141.331,141.3556,141.2982,141.3228,3100.0
2014-05-05 12:50:00,172.42,172.44,172.3,172.31,5900.0,141.331,141.3474,141.2326,141.2408,5900.0
2014-05-05 13:00:00,172.29,172.29,172.29,172.29,1600.0,141.2244,141.2244,141.2244,141.2244,1600.0
2014-05-05 13:10:00,172.26,172.27,172.18,172.27,4900.0,141.1998,141.208,141.1342,141.208,4900.0
2014-05-05 13:20:00,172.27,172.34,172.25,172.29,1500.0,141.208,141.2654,141.1916,141.2244,1500.0
2014-05-05 13:30:00,172.26,172.29,172.26,172.26,500.0,141.1998,141.2244,141.1998,141.1998,500.0
2014-05-05 13:40:00,172.26,172.36,172.25,172.36,1800.0,141.1998,141.2818,141.1916,141.2818,1800.0
2014-05-05 13:50:00,172.33,172.38,172.33,172.36,600.0,141.2572,141.2982,141.2572,141.2818,600.0
2014-05-05 14:00:00,172.43,172.43,172.39,172.39,800.0,141.3392,141.3392,141.3064,141.3064,800.0
2014-05-05 14:10:00,172.4,172.41,172.4,172.41,800.0,141.3146,141.3228,141.3146,141.3228,800.0
2014-05-05 14:20:00,172.44,172.51,172.44,172.46,2400.0,141.3474,141.4047,141.3474,141.3638,2400.0
2014-05-05 14:30:00,172.45,172.5,172.44,172.49,1400.0,141.3556,141.3965,141.3474,141.3883,1400.0
2014-05-05 14:40:00,172.49,172.72,172.49,172.72,4500.0,141.3883,141.5769,141.3883,141.5769,4500.0
2014-05-05 14:50:00,172.72,172.72,172.64,172.67,3200.0,141.5769,141.5769,141.5113,141.5359,3200.0
2014-05-05 15:00:00,172.65,172.65,172.59,172.65,5600.0,141.5195,141.5195,141.4703,141.5195,5600.0
2014-05-05 15:10:00,172.68,172.68,172.59,172.6,18800.0,141.5441,141.5441,141.4703,141.4785,18800.0
2014-05-05 15:20:00,172.61,172.61,172.55,172.58,3700.0,141.4867,141.4867,141.4375,141.4621,3700.0
2014-05-05 15:30:00,172.66,172.69,172.62,172.65,4900.0,141.5277,141.5523,141.4949,141.5195,4900.0
2014-05-05 15:40:00,172.67,172.68,172.52,172.59,12300.0,141.5359,141.5441,141.4129,141.4703,12300.0
2014-05-05 15:50:00,172.57,172.7,172.57,172.65,29600.0,141.4539,141.5605,141.4539,141.5195,29600.0
2014-05-06 09:30:00,172.27,172.29,171.97,172.0,14000.0,141.208,141.2244,140.9621,140.9867,14000.0
2014-05-06 09:40:00,171.98,172.18,171.93,172.12,8600.0,140.9703,141.1342,140.9293,141.0851,8600.0
2014-05-06 09:50:00,172.14,172.14,171.93,172.09,11000.0,141.1015,141.1015,140.9293,141.0605,11000.0
2014-05-06 10:00:00,172.07,172.11,171.89,171.9,5500.0,141.0441,141.0769,140.8965,140.9047,5500.0
2014-05-06 10:10:00,171.93,172.11,171.91,172.0,9200.0,140.9293,141.0769,140.9129,140.9867,9200.0
2014-05-06 10:20:00,172.02,172.23,172.02,172.23,6100.0,141.0031,141.1752,141.0031,141.1752,6100.0
2014-05-06 10:30:00,172.26,172.38,172.26,172.3,6400.0,141.1998,141.2982,141.1998,141.2326,6400.0
2014-05-06 10:40:00,172.22,172.26,172.19,172.25,2000.0,141.167,141.1998,141.1424,141.1916,2000.0
2014-05-06 10:50:00,172.27,172.27,171.88,171.88,4800.0,141.208,141.208,140.8883,140.8883,4800.0
2014-05-06 11:00:00,171.85,171.94,171.8,171.9,6600.0,140.8637,140.9375,140.8228,140.9047,6600.0
2014-05-06 11:10:00,171.9,172.02,171.9,172.01,1700.0,140.9047,141.0031,140.9047,140.9949,1700.0
2014-05-06 11:20:00,172.02,172.07,171.88,171.96,11100.0,141.0031,141.0441,140.8883,140.9539,11100.0
2014-05-06 11:30:00,171.93,172.09,171.92,172.05,7000.0,140.9293,141.0605,140.9211,141.0277,7000.0
2014-05-06 11:40:00,172.03,172.1,171.99,172.1,10200.0,141.0113,141.0687,140.9785,141.0687,10200.0
2014-05-06 11:50:00,172.06,172.13,172.05,172.13,5500.0,141.0359,141.0933,141.0277,141.0933,5500.0
2014-05-06 12:00:00,172.11,172.14,172.02,172.04,6200.0,141.0769,141.1015,141.0031,141.0195,6200.0
2014-05-06 12:10:00,172.05,172.09,171.92,171.92,3800.0,141.0277,141.0605,140.9211,140.9211,3800.0
2014-05-06 12:20:00,171.96,171.96,171.84,171.91,8300.0,140.9539,140.9539,140.8555,140.9129,8300.0
2014-05-06 12:30:00,171.96,172.05,171.94,172.05,3700.0,140.9539,141.0277,140.9375,141.0277,3700.0
2014-05-06 12:40:00,171.98,172.0,171.93,171.96,4500.0,140.9703,140.9867,140.9293,140.9539,4500.0
2014-05-06 12:50:00,171.98,171.98,171.93,171.98,3300.0,140.9703,140.9703,140.9293,140.9703,3300.0
2014-05-06 13:00:00,171.96,171.96,171.82,171.82,4700.0,140.9539,140.9539,140.8392,140.8392,4700.0
2014-05-06 13:10:00,171.82,171.87,171.8,171.87,4200.0,140.8392,140.8801,140.8228,140.8801,4200.0
2014-05-06 13:20:00,171.88,171.88,171.67,171.67,3700.0,140.8883,140.8883,140.7162,140.7162,3700.0
2014-05-06 13:30:00,171.72,171.75,171.63,171.63,8400.0,140.7572,140.7818,140.6834,140.6834,8400.0
2014-05-06 13:40:00,171.53,171.55,171.36,171.42,9000.0,140.6014,140.6178,140.4621,140.5113,9000.0
2014-05-06 13:50:00,171.47,171.51,171.4,171.4,5500.0,140.5523,140.585,140.4949,140.4949,5500.0
2014-05-06 14:00:00,171.39,171.39,171.2,171.38,15500.0,140.4867,140.4867,140.3309,140.4785,15500.0
2014-05-06 14:10:00,171.36,171.49,171.36,171.48,10300.0,140.4621,140.5687,140.4621,140.5605,10300.0
2014-05-06 14:20:00,171.42,171.46,171.29,171.32,4900.0,140.5113,140.5441,140.4047,140.4293,4900.0
2014-05-06 14:30:00,171.28,171.38,171.26,171.35,6300.0,140.3965,140.4785,140.3801,140.4539,6300.0
2014-05-06 14:40:00,171.35,171.48,171.35,171.36,14300.0,140.4539,140.5605,140.4539,140.4621,14300.0
2014-05-06 14:50:00,171.35,171.41,171.33,171.33,3100.0,140.4539,140.5031,140.4375,140.4375,3100.0
2014-05-06 15:00:00,171.3,171.3,171.16,171.27,54200.0,140.4129,140.4129,140.2982,140.3883,54200.0
2014-05-06 15:10:00,171.28,171.51,171.25,171.45,8700.0,140.3965,140.585,140.3719,140.5359,8700.0
2014-05-06 15:20:00,171.46,171.57,171.4,171.42,14100.0,140.5441,140.6342,140.4949,140.5113,14100.0
2014-05-06 15:30:00,171.39,171.51,171.38,171.5,10700.0,140.4867,140.585,140.4785,140.5768,10700.0
2014-05-06 15:40:00,171.49,171.49,171.3,171.34,7800.0,140.5687,140.5687,140.4129,140.4457,7800.0
2014-05-06 15:50:00,171.35,171.35,171.11,171.18,191800.0,140.4539,140.4539,140.2572,140.3145,191800.0
2014-05-07 09:30:00,171.72,171.96,171.63,171.67,12100.0,140.7572,140.9539,140.6834,140.7162,12100.0
2014-05-07 09:40:00,171.71,171.8,171.5,171.8,10400.0,140.749,140.8228,140.5768,140.8228,10400.0
2014-05-07 09:50:00,171.77,171.82,171.28,171.3,18000.0,140.7982,140.8392,140.3965,140.4129,18000.0
2014-05-07 10:00:00,171.35,171.55,170.9,170.91,28600.0,140.4539,140.6178,140.085,140.0932,28600.0
2014-05-07 10:10:00,170.8,170.86,170.44,170.7,26100.0,140.0031,140.0522,139.708,139.9211,26100.0
2014-05-07 10:20:00,170.68,170.89,170.59,170.85,7100.0,139.9047,140.0768,139.8309,140.0441,7100.0
2014-05-07 10:30:00,170.81,171.33,170.81,171.23,12400.0,140.0113,140.4375,140.0113,140.3555,12400.0
2014-05-07 10:40:00,171.22,171.28,171.05,171.22,604500.0,140.3473,140.3965,140.208,140.3473,604500.0
2014-05-07 10:50:00,171.24,171.36,171.12,171.12,25800.0,140.3637,140.4621,140.2654,140.2654,25800.0
2014-05-07 11:00:00,171.04,171.21,171.0,171.21,6600.0,140.1998,140.3391,140.167,140.3391,6600.0
2014-05-07 11:10:00,171.15,171.34,171.06,171.06,7000.0,140.29,140.4457,140.2162,140.2162,7000.0
2014-05-07 11:20:00,171.0,171.13,170.96,171.13,3100.0,140.167,140.2736,140.1342,140.2736,3100.0
2014-05-07 11:30:00,171.17,171.58,171.15,171.58,11200.0,140.3064,140.6424,140.29,140.6424,11200.0
2014-05-07 11:40:00,171.6,171.97,171.56,171.84,9200.0,140.6588,140.9621,140.626,140.8555,9200.0
2014-05-07 11:50:00,171.85,172.01,171.85,171.9,6700.0,140.8637,140.9949,140.8637,140.9047,6700.0
2014-05-07 12:00:00,171.82,171.83,171.66,171.74,42500.0,140.8392,140.8473,140.708,140.7736,42500.0
2014-05-07 12:10:00,171.78,171.84,171.74,171.83,10600.0,140.8064,140.8555,140.7736,140.8473,10600.0
2014-05-07 12:20:00,171.9,171.91,171.76,171.77,9100.0,140.9047,140.9129,140.79,140.7982,9100.0
2014-05-07 12:30:00,171.71,171.78,171.67,171.7,5100.0,140.749,140.8064,140.7162,140.7408,5100.0
2014-05-07 12:40:00,171.72,171.72,171.55,171.6,4500.0,140.7572,140.7572,140.6178,140.6588,4500.0
2014-05-07 12:50:00,171.62,171.63,171.42,171.48,11800.0,140.6752,140.6834,140.5113,140.5605,11800.0
2014-05-07 13:00:00,171.5,171.58,171.35,171.37,10700.0,140.5768,140.6424,140.4539,140.4703,10700.0
2014-05-07 13:10:00,171.43,171.68,171.39,171.67,10000.0,140.5195,140.7244,140.4867,140.7162,10000.0
2014-05-07 13:20:00,171.66,171.66,171.54,171.54,5400.0,140.708,140.708,140.6096,140.6096,5400.0
2014-05-07 13:30:00,171.55,171.76,171.55,171.69,12900.0,140.6178,140.79,140.6178,140.7326,12900.0
2014-05-07 13:40:00,171.64,171.65,171.49,171.49,6000.0,140.6916,140.6998,140.5687,140.5687,6000.0
2014-05-07 13:50:00,171.47,171.55,171.27,171.27,3900.0,140.5523,140.6178,140.3883,140.3883,3900.0
2014-05-07 14:00:00,171.26,171.54,171.26,171.52,7100.0,140.3801,140.6096,140.3801,140.5932,7100.0
2014-05-07 14:10:00,171.5,171.71,171.49,171.7,5900.0,140.5768,140.749,140.5687,140.7408,5900.0
2014-05-07 14:20:00,171.67,171.84,171.63,171.81,10700.0,140.7162,140.8555,140.6834,140.831,10700.0
2014-05-07 14:30:00,171.81,171.87,171.79,171.79,4700.0,140.831,140.8801,140.8146,140.8146,4700.0
2014-05-07 14:40:00,171.81,171.91,171.79,171.79,7600.0,140.831,140.9129,140.8146,140.8146,7600.0
2014-05-07 14:50:00,171.75,171.8,171.65,171.8,6200.0,140.7818,140.8228,140.6998,140.8228,6200.0
2014-05-07 15:00:00,171.78,171.78,171.6,171.75,4400.0,140.8064,140.8064,140.6588,140.7818,4400.0
2014-05-07 15:10:00,171.74,171.75,171.67,171.73,6700.0,140.7736,140.7818,140.7162,140.7654,6700.0
2014-05-07 15:20:00,171.68,171.75,171.54,171.69,14800.0,140.7244,140.7818,140.6096,140.7326,14800.0
2014-05-07 15:30:00,171.7,171.89,171.69,171.89,8200.0,140.7408,140.8965,140.7326,140.8965,8200.0
2014-05-07 15:40:00,171.9,172.15,171.87,172.06,15600.0,140.9047,141.1096,140.8801,141.0359,15600.0
2014-05-07 15:50:00,172.1,172.22,172.07,172.16,82700.0,141.0687,141.167,141.0441,141.1178,82700.0
2014-05-08 09:30:00,171.96,172.39,171.86,172.39,26100.0,140.9539,141.3064,140.8719,141.3064,26100.0
2014-05-08 09:40:00,172.37,172.69,172.37,172.68,51400.0,141.29,141.5523,141.29,141.5441,51400.0
2014-05-08 09:50:00,172.7,172.84,172.61,172.78,15900.0,141.5605,141.6752,141.4867,141.6261,15900.0
2014-05-08 10:00:00,172.82,173.0,172.8,172.89,13900.0,141.6588,141.8064,141.6424,141.7162,13900.0
2014-05-08 10:10:00,172.85,172.97,172.85,172.88,5800.0,141.6834,141.7818,141.6834,141.708,5800.0
2014-05-08 10:20:00,172.87,172.99,172.87,172.87,6600.0,141.6998,141.7982,141.6998,141.6998,6600.0
2014-05-08 10:30:00,172.85,172.86,172.75,172.79,8400.0,141.6834,141.6916,141.6015,141.6342,8400.0
2014-05-08 10:40:00,172.78,172.87,172.62,172.73,11700.0,141.6261,141.6998,141.4949,141.5851,11700.0
2014-05-08 10:50:00,172.71,172.86,172.71,172.76,5100.0,141.5687,141.6916,141.5687,141.6097,5100.0
2014-05-08 11:00:00,172.72,172.95,172.71,172.95,4100.0,141.5769,141.7654,141.5687,141.7654,4100.0
2014-05-08 11:10:00,172.96,173.0,172.83,172.93,6300.0,141.7736,141.8064,141.667,141.749,6300.0
2014-05-08 11:20:00,172.95,172.97,172.84,172.92,95400.0,141.7654,141.7818,141.6752,141.7408,95400.0
2014-05-08 11:30:00,172.96,173.08,172.96,173.04,14800.0,141.7736,141.872,141.7736,141.8392,14800.0
2014-05-08 11:40:00,173.08,173.08,173.01,173.01,800.0,141.872,141.872,141.8146,141.8146,800.0
2014-05-08 11:50:00,173.15,173.2,173.09,173.09,4700.0,141.9293,141.9703,141.8802,141.8802,4700.0
2014-05-08 12:00:00,173.11,173.11,173.02,173.08,13200.0,141.8966,141.8966,141.8228,141.872,13200.0
2014-05-08 12:10:00,173.07,173.11,173.02,173.05,128800.0,141.8638,141.8966,141.8228,141.8474,128800.0
2014-05-08 12:20:00,173.02,173.1,173.01,173.08,2900.0,141.8228,141.8884,141.8146,141.872,2900.0
2014-05-08 12:30:00,173.08,173.14,173.08,173.14,4700.0,141.872,141.9211,141.872,141.9211,4700.0
2014-05-08 12:40:00,173.11,173.11,172.92,172.92,11100.0,141.8966,141.8966,141.7408,141.7408,11100.0
2014-05-08 12:50:00,172.91,172.91,172.76,172.76,11200.0,141.7326,141.7326,141.6097,141.6097,11200.0
2014-05-08 13:00:00,172.8,172.92,172.75,172.87,47700.0,141.6424,141.7408,141.6015,141.6998,47700.0
2014-05-08 13:10:00,172.77,172.8,172.62,172.62,20000.0,141.6179,141.6424,141.4949,141.4949,20000.0
2014-05-08 13:20:00,172.64,172.64,172.41,172.59,47000.0,141.5113,141.5113,141.3228,141.4703,47000.0
2014-05-08 13:30:00,172.62,172.72,172.54,172.68,7600.0,141.4949,141.5769,141.4293,141.5441,7600.0
2014-05-08 13:40:00,172.62,172.65,172.55,172.55,2500.0,141.4949,141.5195,141.4375,141.4375,2500.0
2014-05-08 13:50:00,172.46,172.53,172.38,172.51,31300.0,141.3638,141.4211,141.2982,141.4047,31300.0
2014-05-08 14:00:00,172.49,172.5,172.2,172.23,63600.0,141.3883,141.3965,141.1506,141.1752,63600.0
2014-05-08 14:10:00,172.2,172.2,172.01,172.19,56000.0,141.1506,141.1506,140.9949,141.1424,56000.0
2014-05-08 14:20:00,172.24,172.32,172.1,172.28,68400.0,141.1834,141.249,141.0687,141.2162,68400.0
2014-05-08 14:30:00,172.26,172.32,172.09,172.1,55600.0,141.1998,141.249,141.0605,141.0687,55600.0
2014-05-08 14:40:00,172.15,172.15,171.73,171.78,55100.0,141.1096,141.1096,140.7654,140.8064,55100.0
2014-05-08 14:50:00,171.81,171.96,171.74,171.77,26900.0,140.831,140.9539,140.7736,140.7982,26900.0
2014-05-08 15:00:00,171.79,171.79,171.49,171.52,104600.0,140.8146,140.8146,140.5687,140.5932,104600.0
2014-05-08 15:10:00,171.45,171.82,171.43,171.8,28400.0,140.5359,140.8392,140.5195,140.8228,28400.0
2014-05-08 15:20:00,171.78,171.99,171.78,171.99,12800.0,140.8064,140.9785,140.8064,140.9785,12800.0
2014-05-08 15:30:00,171.95,172.06,171.84,171.9,9300.0,140.9457,141.0359,140.8555,140.9047,9300.0
2014-05-08 15:40:00,171.85,171.95,171.79,171.84,10700.0,140.8637,140.9457,140.8146,140.8555,10700.0
2014-05-08 15:50:00,171.85,172.03,171.81,171.99,228600.0,140.8637,141.0113,140.831,140.9785,228600.0
2014-05-09 09:30:00,171.98,172.01,171.49,171.54,56900.0,140.9703,140.9949,140.5687,140.6096,56900.0
2014-05-09 09:40:00,171.51,171.51,171.23,171.48,32400.0,140.585,140.585,140.3555,140.5605,32400.0
2014-05-09 09:50:00,171.36,171.6,171.32,171.43,29700.0,140.4621,140.6588,140.4293,140.5195,29700.0
2014-05-09 10:00:00,171.4,171.55,171.21,171.32,21000.0,140.4949,140.6178,140.3391,140.4293,21000.0
2014-05-09 10:10:00,171.53,171.83,171.53,171.78,23100.0,140.6014,140.8473,140.6014,140.8064,23100.0
2014-05-09 10:20:00,171.75,171.82,171.66,171.66,12600.0,140.7818,140.8392,140.708,140.708,12600.0
2014-05-09 10:30:00,171.69,171.75,171.52,171.57,15300.0,140.7326,140.7818,140.5932,140.6342,15300.0
2014-05-09 10:40:00,171.52,171.55,171.39,171.55,6400.0,140.5932,140.6178,140.4867,140.6178,6400.0
2014-05-09 10:50:00,171.5,171.57,171.36,171.41,32300.0,140.5768,140.6342,140.4621,140.5031,32300.0
2014-05-09 11:00:00,171.39,171.41,171.22,171.22,25800.0,140.4867,140.5031,140.3473,140.3473,25800.0
2014-05-09 11:10:00,171.22,171.34,171.2,171.32,26800.0,140.3473,140.4457,140.3309,140.4293,26800.0
2014-05-09 11:20:00,171.34,171.47,171.32,171.38,4100.0,140.4457,140.5523,140.4293,140.4785,4100.0
2014-05-09 11:30:00,171.52,171.71,171.46,171.67,97500.0,140.5932,140.749,140.5441,140.7162,97500.0
2014-05-09 11:40:00,171.57,171.69,171.57,171.69,4700.0,140.6342,140.7326,140.6342,140.7326,4700.0
2014-05-09 11:50:00,171.7,171.7,171.65,171.68,4000.0,140.7408,140.7408,140.6998,140.7244,4000.0
2014-05-09 12:00:00,171.68,171.68,171.56,171.58,7000.0,140.7244,140.7244,140.626,140.6424,7000.0
2014-05-09 12:10:00,171.63,171.77,171.59,171.77,67100.0,140.6834,140.7982,140.6506,140.7982,67100.0
2014-05-09 12:20:00,171.78,171.79,171.65,171.68,14000.0,140.8064,140.8146,140.6998,140.7244,14000.0
2014-05-09 12:30:00,171.72,172.14,171.72,172.11,153300.0,140.7572,141.1015,140.7572,141.0769,153300.0
2014-05-09 12:40:00,172.15,172.19,172.04,172.13,61300.0,141.1096,141.1424,141.0195,141.0933,61300.0
2014-05-09 12:50:00,172.2,172.27,172.19,172.21,11900.0,141.1506,141.208,141.1424,141.1588,11900.0
2014-05-09 13:00:00,172.23,172.29,172.21,172.21,8200.0,141.1752,141.2244,141.1588,141.1588,8200.0
2014-05-09 13:10:00,172.19,172.19,172.12,172.12,1400.0,141.1424,141.1424,141.0851,141.0851,1400.0
2014-05-09 13:20:00,172.08,172.13,172.05,172.05,2900.0,141.0523,141.0933,141.0277,141.0277,2900.0
2014-05-09 13:30:00,172.09,172.14,171.98,172.06,7400.0,141.0605,141.1015,140.9703,141.0359,7400.0
2014-05-09 13:40:00,172.06,172.06,171.87,171.9,6700.0,141.0359,141.0359,140.8801,140.9047,6700.0
2014-05-09 13:50:00,171.86,171.92,171.86,171.88,1000.0,140.8719,140.9211,140.8719,140.8883,1000.0
2014-05-09 14:00:00,171.91,171.91,171.82,171.9,8600.0,140.9129,140.9129,140.8392,140.9047,8600.0
2014-05-09 14:10:00,171.9,171.93,171.64,171.64,5400.0,140.9047,140.9293,140.6916,140.6916,5400.0
2014-05-09 14:20:00,171.66,171.72,171.6,171.65,2600.0,140.708,140.7572,140.6588,140.6998,2600.0
2014-05-09 14:30:00,171.68,171.79,171.68,171.79,2200.0,140.7244,140.8146,140.7244,140.8146,2200.0
2014-05-09 14:40:00,171.73,171.77,171.69,171.73,15000.0,140.7654,140.7982,140.7326,140.7654,15000.0
2014-05-09 14:50:00,171.74,171.96,171.73,171.94,13300.0,140.7736,140.9539,140.7654,140.9375,13300.0
2014-05-09 15:00:00,171.97,172.09,171.96,172.07,9500.0,140.9621,141.0605,140.9539,141.0441,9500.0
2014-05-09 15:10:00,172.07,172.07,171.96,172.01,9100.0,141.0441,141.0441,140.9539,140.9949,9100.0
2014-05-09 15:20:00,171.99,172.06,171.91,172.01,29800.0,140.9785,141.0359,140.9129,140.9949,29800.0
2014-05-09 15:30:00,172.0,172.15,171.97,172.15,7600.0,140.9867,141.1096,140.9621,141.1096,7600.0
2014-05-09 15:40:00,172.19,172.27,172.14,172.16,14900.0,141.1424,141.208,141.1015,141.1178,14900.0
2014-05-09 15:50:00,172.18,172.27,172.18,172.27,65200.0,141.1342,141.208,141.1342,141.208,65200.0
2014-05-12 09:30:00,172.96,173.16,172.96,173.08,135200.0,141.7736,141.9375,141.7736,141.872,135200.0
2014-05-12 09:40:00,173.16,173.45,173.16,173.42,7200.0,141.9375,142.1752,141.9375,142.1507,7200.0
2014-05-12 09:50:00,173.44,173.51,173.38,173.43,11700.0,142.167,142.2244,142.1179,142.1589,11700.0
2014-05-12 10:00:00,173.5,173.55,173.42,173.52,6200.0,142.2162,142.2572,142.1507,142.2326,6200.0
2014-05-12 10:10:00,173.46,173.65,173.44,173.65,12400.0,142.1834,142.3392,142.167,142.3392,12400.0
2014-05-12 10:20:00,173.67,173.67,173.52,173.52,9500.0,142.3556,142.3556,142.2326,142.2326,9500.0
2014-05-12 10:30:00,173.53,173.6,173.52,173.6,4600.0,142.2408,142.2982,142.2326,142.2982,4600.0
2014-05-12 10:40:00,173.63,173.65,173.56,173.57,12900.0,142.3228,142.3392,142.2654,142.2736,12900.0
2014-05-12 10:50:00,173.54,173.54,173.42,173.48,13200.0,142.249,142.249,142.1507,142.1998,13200.0
2014-05-12 11:00:00,173.49,173.59,173.49,173.57,4300.0,142.208,142.29,142.208,142.2736,4300.0
2014-05-12 11:10:00,173.54,173.58,173.5,173.56,7600.0,142.249,142.2818,142.2162,142.2654,7600.0
2014-05-12 11:20:00,173.55,173.56,173.47,173.55,5300.0,142.2572,142.2654,142.1916,142.2572,5300.0
2014-05-12 11:30:00,173.6,173.67,173.57,173.58,8700.0,142.2982,142.3556,142.2736,142.2818,8700.0
2014-05-12 11:40:00,173.58,173.68,173.58,173.65,3200.0,142.2818,142.3638,142.2818,142.3392,3200.0
2014-05-12 11:50:00,173.65,173.67,173.59,173.59,4500.0,142.3392,142.3556,142.29,142.29,4500.0
2014-05-12 12:00:00,173.59,173.64,173.56,173.64,42200.0,142.29,142.331,142.2654,142.331,42200.0
2014-05-12 12:10:00,173.61,173.69,173.6,173.66,22300.0,142.3064,142.372,142.2982,142.3474,22300.0
2014-05-12 12:20:00,173.69,173.77,173.64,173.67,6400.0,142.372,142.4375,142.331,142.3556,6400.0
2014-05-12 12:30:00,173.67,173.68,173.65,173.67,1900.0,142.3556,142.3638,142.3392,142.3556,1900.0
2014-05-12 12:40:00,173.67,173.67,173.57,173.6,2700.0,142.3556,142.3556,142.2736,142.2982,2700.0
2014-05-12 12:50:00,173.61,173.64,173.56,173.57,1600.0,142.3064,142.331,142.2654,142.2736,1600.0
2014-05-12 13:00:00,173.55,173.63,173.54,173.63,5800.0,142.2572,142.3228,142.249,142.3228,5800.0
2014-05-12 13:10:00,173.62,173.65,173.61,173.63,2300.0,142.3146,142.3392,142.3064,142.3228,2300.0
2014-05-12 13:20:00,173.63,173.67,173.61,173.65,7200.0,142.3228,142.3556,142.3064,142.3392,7200.0
2014-05-12 13:30:00,173.69,173.7,173.64,173.68,2400.0,142.372,142.3802,142.331,142.3638,2400.0
2014-05-12 13:40:00,173.7,173.73,173.67,173.67,3600.0,142.3802,142.4048,142.3556,142.3556,3600.0
2014-05-12 13:50:00,173.72,173.77,173.7,173.74,6700.0,142.3966,142.4375,142.3802,142.413,6700.0
2014-05-12 14:00:00,173.74,173.81,173.66,173.79,9200.0,142.413,142.4703,142.3474,142.4539,9200.0
2014-05-12 14:10:00,173.77,173.82,173.77,173.78,8500.0,142.4375,142.4785,142.4375,142.4457,8500.0
2014-05-12 14:20:00,173.75,173.78,173.73,173.74,4200.0,142.4212,142.4457,142.4048,142.413,4200.0
2014-05-12 14:30:00,173.78,173.78,173.74,173.74,18800.0,142.4457,142.4457,142.413,142.413,18800.0
2014-05-12 14:40:00,173.76,173.78,173.74,173.76,3600.0,142.4293,142.4457,142.413,142.4293,3600.0
2014-05-12 14:50:00,173.74,173.87,173.74,173.87,7900.0,142.413,142.5195,142.413,142.5195,7900.0
2014-05-12 15:00:00,173.88,173.93,173.82,173.83,74000.0,142.5277,142.5687,142.4785,142.4867,74000.0
2014-05-12 15:10:00,173.85,173.87,173.8,173.83,15400.0,142.5031,142.5195,142.4621,142.4867,15400.0
2014-05-12 15:20:00,173.84,173.86,173.81,173.81,8800.0,142.4949,142.5113,142.4703,142.4703,8800.0
2014-05-12 15:30:00,173.78,173.91,173.78,173.9,23600.0,142.4457,142.5523,142.4457,142.5441,23600.0
2014-05-12 15:40:00,173.93,173.94,173.87,173.91,21400.0,142.5687,142.5769,142.5195,142.5523,21400.0
2014-05-12 15:50:00,173.93,173.98,173.88,173.89,47800.0,142.5687,142.6097,142.5277,142.5359,47800.0
2014-05-13 09:30:00,174.09,174.2,173.98,174.1,27800.0,142.6998,142.79,142.6097,142.708,27800.0
2014-05-13 09:40:00,174.09,174.34,174.09,174.33,9100.0,142.6998,142.9048,142.6998,142.8966,9100.0
2014-05-13 09:50:00,174.27,174.27,174.05,174.13,6300.0,142.8474,142.8474,142.6671,142.7326,6300.0
2014-05-13 10:00:00,174.18,174.24,174.08,174.23,5800.0,142.7736,142.8228,142.6916,142.8146,5800.0
2014-05-13 10:10:00,174.2,174.38,174.2,174.3,7500.0,142.79,142.9376,142.79,142.872,7500.0
2014-05-13 10:20:00,174.28,174.37,174.23,174.37,5100.0,142.8556,142.9294,142.8146,142.9294,5100.0
2014-05-13 10:30:00,174.39,174.47,174.36,174.47,7400.0,142.9458,143.0113,142.9212,143.0113,7400.0
2014-05-13 10:40:00,174.45,174.49,174.36,174.36,6200.0,142.9949,143.0277,142.9212,142.9212,6200.0
2014-05-13 10:50:00,174.39,174.43,174.29,174.29,7200.0,142.9458,142.9785,142.8638,142.8638,7200.0
2014-05-13 11:00:00,174.29,174.33,174.25,174.25,5600.0,142.8638,142.8966,142.831,142.831,5600.0
2014-05-13 11:10:00,174.26,174.26,174.03,174.03,18000.0,142.8392,142.8392,142.6507,142.6507,18000.0
2014-05-13 11:20:00,174.04,174.16,174.04,174.16,5400.0,142.6589,142.7572,142.6589,142.7572,5400.0
2014-05-13 11:30:00,174.15,174.19,173.99,173.99,38200.0,142.749,142.7818,142.6179,142.6179,38200.0
2014-05-13 11:40:00,173.98,174.09,173.94,174.02,10700.0,142.6097,142.6998,142.5769,142.6425,10700.0
2014-05-13 11:50:00,173.92,174.12,173.92,174.0,14300.0,142.5605,142.7244,142.5605,142.6261,14300.0
2014-05-13 12:00:00,173.97,174.06,173.95,173.97,7600.0,142.6015,142.6753,142.5851,142.6015,7600.0
2014-05-13 12:10:00,173.99,174.14,173.99,174.07,100800.0,142.6179,142.7408,142.6179,142.6835,100800.0
2014-05-13 12:20:00,174.1,174.11,174.01,174.03,5100.0,142.708,142.7162,142.6343,142.6507,5100.0
2014-05-13 12:30:00,174.03,174.09,173.93,174.04,49100.0,142.6507,142.6998,142.5687,142.6589,49100.0
2014-05-13 12:40:00,174.03,174.18,173.99,174.18,58700.0,142.6507,142.7736,142.6179,142.7736,58700.0
2014-05-13 12:50:00,174.19,174.19,174.08,174.08,58300.0,142.7818,142.7818,142.6916,142.6916,58300.0
2014-05-13 13:00:00,174.09,174.14,174.05,174.09,58600.0,142.6998,142.7408,142.6671,142.6998,58600.0
2014-05-13 13:10:00,174.08,174.13,173.98,174.12,65200.0,142.6916,142.7326,142.6097,142.7244,65200.0
2014-05-13 13:20:00,174.12,174.15,174.07,174.1,55700.0,142.7244,142.749,142.6835,142.708,55700.0
2014-05-13 13:30:00,174.11,174.13,173.97,174.03,59600.0,142.7162,142.7326,142.6015,142.6507,59600.0
2014-05-13 13:40:00,174.02,174.02,173.92,173.99,39700.0,142.6425,142.6425,142.5605,142.6179,39700.0
2014-05-13 13:50:00,173.98,174.02,173.97,174.0,4800.0,142.6097,142.6425,142.6015,142.6261,4800.0
2014-05-13 14:00:00,174.03,174.09,174.01,174.06,10100.0,142.6507,142.6998,142.6343,142.6753,10100.0
2014-05-13 14:10:00,174.06,174.09,174.04,174.04,1900.0,142.6753,142.6998,142.6589,142.6589,1900.0
2014-05-13 14:20:00,174.04,174.11,174.02,174.05,6700.0,142.6589,142.7162,142.6425,142.6671,6700.0
2014-05-13 14:30:00,174.08,174.16,174.08,174.1,6100.0,142.6916,142.7572,142.6916,142.708,6100.0
2014-05-13 14:40:00,174.09,174.15,174.09,174.13,8200.0,142.6998,142.749,142.6998,142.7326,8200.0
2014-05-13 14:50:00,174.1,174.14,174.08,174.12,3400.0,142.708,142.7408,142.6916,142.7244,3400.0
2014-05-13 15:00:00,174.12,174.14,174.02,174.04,9000.0,142.7244,142.7408,142.6425,142.6589,9000.0
2014-05-13 15:10:00,174.06,174.06,173.93,174.01,12300.0,142.6753,142.6753,142.5687,142.6343,12300.0
2014-05-13 15:20:00,174.0,174.01,173.89,173.98,35300.0,142.6261,142.6343,142.5359,142.6097,35300.0
2014-05-13 15:30:00,174.02,174.1,174.0,174.1,6500.0,142.6425,142.708,142.6261,142.708,6500.0
2014-05-13 15:40:00,174.07,174.11,174.05,174.05,13900.0,142.6835,142.7162,142.6671,142.6671,13900.0
2014-05-13 15:50:00,174.03,174.06,173.97,174.05,48100.0,142.6507,142.6753,142.6015,142.6671,48100.0
2014-05-14 09:30:00,173.91,173.97,173.65,173.74,23800.0,142.5523,142.6015,142.3392,142.413,23800.0
2014-05-14 09:40:00,173.76,173.88,173.59,173.59,7200.0,142.4293,142.5277,142.29,142.29,7200.0
2014-05-14 09:50:00,173.66,173.8,173.57,173.8,1300.0,142.3474,142.4621,142.2736,142.4621,1300.0
2014-05-14 10:00:00,173.84,173.94,173.8,173.86,10500.0,142.4949,142.5769,142.4621,142.5113,10500.0
2014-05-14 10:10:00,173.84,173.84,173.54,173.54,4700.0,142.4949,142.4949,142.249,142.249,4700.0
2014-05-14 10:20:00,173.56,173.71,173.53,173.71,3200.0,142.2654,142.3884,142.2408,142.3884,3200.0
2014-05-14 10:30:00,173.75,173.77,173.7,173.72,7600.0,142.4212,142.4375,142.3802,142.3966,7600.0
2014-05-14 10:40:00,173.66,173.82,173.58,173.82,9800.0,142.3474,142.4785,142.2818,142.4785,9800.0
2014-05-14 10:50:00,173.83,173.89,173.68,173.68,6200.0,142.4867,142.5359,142.3638,142.3638,6200.0
2014-05-14 11:00:00,173.66,173.69,173.57,173.69,61900.0,142.3474,142.372,142.2736,142.372,61900.0
2014-05-14 11:10:00,173.69,173.74,173.63,173.71,11600.0,142.372,142.413,142.3228,142.3884,11600.0
2014-05-14 11:20:00,173.7,173.74,173.64,173.69,52900.0,142.3802,142.413,142.331,142.372,52900.0
2014-05-14 11:30:00,173.7,173.79,173.67,173.76,34500.0,142.3802,142.4539,142.3556,142.4293,34500.0
2014-05-14 11:40:00,173.79,173.84,173.78,173.84,1800.0,142.4539,142.4949,142.4457,142.4949,1800.0
2014-05-14 11:50:00,173.79,173.83,173.67,173.67,48100.0,142.4539,142.4867,142.3556,142.3556,48100.0
2014-05-14 12:00:00,173.69,173.75,173.69,173.75,6100.0,142.372,142.4212,142.372,142.4212,6100.0
2014-05-14 12:10:00,173.77,173.79,173.68,173.72,4900.0,142.4375,142.4539,142.3638,142.3966,4900.0
2014-05-14 12:20:00,173.74,173.74,173.68,173.7,3200.0,142.413,142.413,142.3638,142.3802,3200.0
2014-05-14 12:30:00,173.68,173.78,173.65,173.78,15100.0,142.3638,142.4457,142.3392,142.4457,15100.0
2014-05-14 12:40:00,173.81,173.81,173.77,173.79,6600.0,142.4703,142.4703,142.4375,142.4539,6600.0
2014-05-14 12:50:00,173.77,173.77,173.72,173.74,4600.0,142.4375,142.4375,142.3966,142.413,4600.0
2014-05-14 13:00:00,173.75,173.83,173.75,173.79,6300.0,142.4212,142.4867,142.4212,142.4539,6300.0
2014-05-14 13:10:00,173.81,173.82,173.77,173.82,1100.0,142.4703,142.4785,142.4375,142.4785,1100.0
2014-05-14 13:20:00,173.86,173.87,173.76,173.8,4800.0,142.5113,142.5195,142.4293,142.4621,4800.0
2014-05-14 13:30:00,173.73,173.75,173.73,173.75,300.0,142.4048,142.4212,142.4048,142.4212,300.0
2014-05-14 13:40:00,173.73,173.78,173.73,173.76,1000.0,142.4048,142.4457,142.4048,142.4293,1000.0
2014-05-14 13:50:00,173.77,173.77,173.71,173.74,4500.0,142.4375,142.4375,142.3884,142.413,4500.0
2014-05-14 14:00:00,173.78,173.78,173.72,173.73,5300.0,142.4457,142.4457,142.3966,142.4048,5300.0
2014-05-14 14:10:00,173.69,173.69,173.68,173.68,1200.0,142.372,142.372,142.3638,142.3638,1200.0
2014-05-14 14:20:00,173.7,173.74,173.7,173.73,3900.0,142.3802,142.413,142.3802,142.4048,3900.0
2014-05-14 14:30:00,173.75,173.77,173.67,173.67,2000.0,142.4212,142.4375,142.3556,142.3556,2000.0
2014-05-14 14:40:00,173.67,173.67,173.41,173.44,81100.0,142.3556,142.3556,142.1425,142.167,81100.0
2014-05-14 14:50:00,173.43,173.48,173.36,173.41,29400.0,142.1589,142.1998,142.1015,142.1425,29400.0
2014-05-14 15:00:00,173.41,173.41,173.18,173.19,21000.0,142.1425,142.1425,141.9539,141.9621,21000.0
2014-05-14 15:10:00,173.2,173.3,173.18,173.3,11500.0,141.9703,142.0523,141.9539,142.0523,11500.0
2014-05-14 15:20:00,173.29,173.31,173.24,173.3,33000.0,142.0441,142.0605,142.0031,142.0523,33000.0
2014-05-14 15:30:00,173.28,173.28,173.0,173.07,33500.0,142.0359,142.0359,141.8064,141.8638,33500.0
2014-05-14 15:40:00,173.1,173.2,173.09,173.19,34300.0,141.8884,141.9703,141.8802,141.9621,34300.0
2014-05-14 15:50:00,173.22,173.31,173.18,173.24,161600.0,141.9867,142.0605,141.9539,142.0031,161600.0
2014-05-15 09:30:00,172.9,172.93,172.67,172.68,33200.0,141.7244,141.749,141.5359,141.5441,33200.0
2014-05-15 09:40:00,172.61,172.61,172.36,172.36,19500.0,141.4867,141.4867,141.2818,141.2818,19500.0
2014-05-15 09:50:00,172.3,172.3,171.95,172.23,61900.0,141.2326,141.2326,140.9457,141.1752,61900.0
2014-05-15 10:00:00,172.17,172.17,171.57,171.64,36700.0,141.126,141.126,140.6342,140.6916,36700.0
2014-05-15 10:10:00,171.63,171.67,171.39,171.62,36600.0,140.6834,140.7162,140.4867,140.6752,36600.0
2014-05-15 10:20:00,171.66,171.77,171.5,171.6,60200.0,140.708,140.7982,140.5768,140.6588,60200.0
2014-05-15 10:30:00,171.63,171.72,171.41,171.45,32500.0,140.6834,140.7572,140.5031,140.5359,32500.0
2014-05-15 10:40:00,171.41,171.78,171.36,171.61,31000.0,140.5031,140.8064,140.4621,140.667,31000.0
2014-05-15 10:50:00,171.58,171.7,171.55,171.58,22900.0,140.6424,140.7408,140.6178,140.6424,22900.0
2014-05-15 11:00:00,171.58,171.63,171.3,171.3,33700.0,140.6424,140.6834,140.4129,140.4129,33700.0
2014-05-15 11:10:00,171.32,171.39,171.05,171.17,23300.0,140.4293,140.4867,140.208,140.3064,23300.0
2014-05-15 11:20:00,171.22,171.22,171.07,171.13,8900.0,140.3473,140.3473,140.2244,140.2736,8900.0
2014-05-15 11:30:00,171.09,171.5,171.09,171.49,33000.0,140.2408,140.5768,140.2408,140.5687,33000.0
2014-05-15 11:40:00,171.5,171.5,171.06,171.06,82700.0,140.5768,140.5768,140.2162,140.2162,82700.0
2014-05-15 11:50:00,171.09,171.1,170.87,170.97,25100.0,140.2408,140.249,140.0604,140.1424,25100.0
2014-05-15 12:00:00,170.95,171.22,170.95,171.08,35900.0,140.126,140.3473,140.126,140.2326,35900.0
2014-05-15 12:10:00,171.03,171.12,171.0,171.05,3300.0,140.1916,140.2654,140.167,140.208,3300.0
2014-05-15 12:20:00,171.0,171.06,170.94,171.05,14100.0,140.167,140.2162,140.1178,140.208,14100.0
2014-05-15 12:30:00,171.05,171.28,171.04,171.2,34300.0,140.208,140.3965,140.1998,140.3309,34300.0
2014-05-15 12:40:00,171.2,171.23,171.13,171.16,32900.0,140.3309,140.3555,140.2736,140.2982,32900.0
2014-05-15 12:50:00,171.13,171.4,171.13,171.37,28300.0,140.2736,140.4949,140.2736,140.4703,28300.0
2014-05-15 13:00:00,171.37,171.38,171.17,171.2,33100.0,140.4703,140.4785,140.3064,140.3309,33100.0
2014-05-15 13:10:00,171.2,171.26,171.16,171.2,32800.0,140.3309,140.3801,140.2982,140.3309,32800.0
2014-05-15 13:20:00,171.2,171.27,171.13,171.2,35800.0,140.3309,140.3883,140.2736,140.3309,35800.0
2014-05-15 13:30:00,171.19,171.26,171.12,171.14,43400.0,140.3227,140.3801,140.2654,140.2818,43400.0
2014-05-15 13:40:00,171.13,171.13,171.01,171.07,39400.0,140.2736,140.2736,140.1752,140.2244,39400.0
2014-05-15 13:50:00,171.06,171.31,171.06,171.29,36200.0,140.2162,140.4211,140.2162,140.4047,36200.0
2014-05-15 14:00:00,171.28,171.54,171.27,171.52,47100.0,140.3965,140.6096,140.3883,140.5932,47100.0
2014-05-15 14:10:00,171.54,171.59,171.24,171.28,40700.0,140.6096,140.6506,140.3637,140.3965,40700.0
2014-05-15 14:20:00,171.24,171.45,171.18,171.4,41700.0,140.3637,140.5359,140.3145,140.4949,41700.0
2014-05-15 14:30:00,171.41,171.64,171.41,171.57,38100.0,140.5031,140.6916,140.5031,140.6342,38100.0
2014-05-15 14:40:00,171.58,171.61,171.47,171.6,82300.0,140.6424,140.667,140.5523,140.6588,82300.0
2014-05-15 14:50:00,171.62,171.75,171.55,171.64,45800.0,140.6752,140.7818,140.6178,140.6916,45800.0
2014-05-15 15:00:00,171.65,171.71,171.52,171.65,51500.0,140.6998,140.749,140.5932,140.6998,51500.0
2014-05-15 15:10:00,171.65,171.71,171.49,171.51,33400.0,140.6998,140.749,140.5687,140.585,33400.0
2014-05-15 15:20:00,171.54,171.56,171.36,171.47,43300.0,140.6096,140.626,140.4621,140.5523,43300.0
2014-05-15 15:30:00,171.48,171.83,171.42,171.75,65400.0,140.5605,140.8473,140.5113,140.7818,65400.0
2014-05-15 15:40:00,171.79,171.79,171.62,171.64,20300.0,140.8146,140.8146,140.6752,140.6916,20300.0
2014-05-15 15:50:00,171.62,171.75,171.56,171.69,195200.0,140.6752,140.7818,140.626,140.7326,195200.0
2014-05-16 09:30:00,171.8,171.83,171.46,171.51,39700.0,140.8228,140.8473,140.5441,140.585,39700.0
2014-05-16 09:40:00,171.49,171.58,171.29,171.45,13900.0,140.5687,140.6424,140.4047,140.5359,13900.0
2014-05-16 09:50:00,171.5,171.69,171.35,171.66,28600.0,140.5768,140.7326,140.4539,140.708,28600.0
2014-05-16 10:00:00,171.68,171.74,171.1,171.17,24200.0,140.7244,140.7736,140.249,140.3064,24200.0
2014-05-16 10:10:00,171.21,171.47,171.15,171.37,9800.0,140.3391,140.5523,140.29,140.4703,9800.0
2014-05-16 10:20:00,171.35,171.38,171.1,171.14,11400.0,140.4539,140.4785,140.249,140.2818,11400.0
2014-05-16 10:30:00,171.22,171.39,171.22,171.35,8400.0,140.3473,140.4867,140.3473,140.4539,8400.0
2014-05-16 10:40:00,171.51,171.57,171.43,171.56,16700.0,140.585,140.6342,140.5195,140.626,16700.0
2014-05-16 10:50:00,171.57,171.69,171.53,171.55,6400.0,140.6342,140.7326,140.6014,140.6178,6400.0
2014-05-16 11:00:00,171.52,171.63,171.47,171.63,1800.0,140.5932,140.6834,140.5523,140.6834,1800.0
2014-05-16 11:10:00,171.62,171.82,171.61,171.82,6600.0,140.6752,140.8392,140.667,140.8392,6600.0
2014-05-16 11:20:00,171.81,171.81,171.7,171.7,6100.0,140.831,140.831,140.7408,140.7408,6100.0
2014-05-16 11:30:00,171.77,171.89,171.75,171.75,7100.0,140.7982,140.8965,140.7818,140.7818,7100.0
2014-05-16 11:40:00,171.74,171.78,171.62,171.64,16700.0,140.7736,140.8064,140.6752,140.6916,16700.0
2014-05-16 11:50:00,171.69,171.76,171.56,171.76,9200.0,140.7326,140.79,140.626,140.79,9200.0
2014-05-16 12:00:00,171.75,171.82,171.72,171.75,4600.0,140.7818,140.8392,140.7572,140.7818,4600.0
2014-05-16 12:10:00,171.72,171.8,171.69,171.79,4000.0,140.7572,140.8228,140.7326,140.8146,4000.0
2014-05-16 12:20:00,171.84,171.85,171.69,171.72,5900.0,140.8555,140.8637,140.7326,140.7572,5900.0
2014-05-16 12:30:00,171.72,171.77,171.68,171.77,1700.0,140.7572,140.7982,140.7244,140.7982,1700.0
2014-05-16 12:40:00,171.76,171.76,171.57,171.58,3900.0,140.79,140.79,140.6342,140.6424,3900.0
2014-05-16 12:50:00,171.65,171.66,171.58,171.62,8000.0,140.6998,140.708,140.6424,140.6752,8000.0
2014-05-16 13:00:00,171.61,171.61,171.41,171.48,10600.0,140.667,140.667,140.5031,140.5605,10600.0
2014-05-16 13:10:00,171.55,171.62,171.53,171.62,5300.0,140.6178,140.6752,140.6014,140.6752,5300.0
2014-05-16 13:20:00,171.61,171.67,171.57,171.57,8400.0,140.667,140.7162,140.6342,140.6342,8400.0
2014-05-16 13:30:00,171.59,171.67,171.58,171.63,2500.0,140.6506,140.7162,140.6424,140.6834,2500.0
2014-05-16 13:40:00,171.65,171.67,171.52,171.58,27400.0,140.6998,140.7162,140.5932,140.6424,27400.0
2014-05-16 13:50:00,171.62,171.63,171.55,171.55,3700.0,140.6752,140.6834,140.6178,140.6178,3700.0
2014-05-16 14:00:00,171.55,171.55,171.44,171.48,3600.0,140.6178,140.6178,140.5277,140.5605,3600.0
2014-05-16 14:10:00,171.51,171.57,171.45,171.52,44500.0,140.585,140.6342,140.5359,140.5932,44500.0
2014-05-16 14:20:00,171.52,171.56,171.46,171.55,5600.0,140.5932,140.626,140.5441,140.6178,5600.0
2014-05-16 14:30:00,171.57,171.61,171.55,171.57,6400.0,140.6342,140.667,140.6178,140.6342,6400.0
2014-05-16 14:40:00,171.58,171.77,171.58,171.75,4800.0,140.6424,140.7982,140.6424,140.7818,4800.0
2014-05-16 14:50:00,171.76,172.14,171.76,172.14,15500.0,140.79,141.1015,140.79,141.1015,15500.0
2014-05-16 15:00:00,172.13,172.27,172.12,172.25,11800.0,141.0933,141.208,141.0851,141.1916,11800.0
2014-05-16 15:10:00,172.28,172.34,172.17,172.2,19400.0,141.2162,141.2654,141.126,141.1506,19400.0
2014-05-16 15:20:00,172.21,172.21,172.11,172.11,8500.0,141.1588,141.1588,141.0769,141.0769,8500.0
2014-05-16 15:30:00,172.13,172.34,172.13,172.23,11300.0,141.0933,141.2654,141.0933,141.1752,11300.0
2014-05-16 15:40:00,172.25,172.28,172.22,172.26,14800.0,141.1916,141.2162,141.167,141.1998,14800.0
2014-05-16 15:50:00,172.25,172.36,172.22,172.34,91200.0,141.1916,141.2818,141.167,141.2654,91200.0
2014-05-19 09:30:00,171.98,172.26,171.81,172.26,38300.0,140.9703,141.1998,140.831,141.1998,38300.0
2014-05-19 09:40:00,172.35,172.6,172.33,172.53,37500.0,141.2736,141.4785,141.2572,141.4211,37500.0
2014-05-19 09:50:00,172.53,172.54,172.37,172.42,3300.0,141.4211,141.4293,141.29,141.331,3300.0
2014-05-19 10:00:00,172.47,172.52,172.25,172.51,97400.0,141.3719,141.4129,141.1916,141.4047,97400.0
2014-05-19 10:10:00,172.51,172.61,172.35,172.61,6600.0,141.4047,141.4867,141.2736,141.4867,6600.0
2014-05-19 10:20:00,172.6,172.7,172.55,172.58,64400.0,141.4785,141.5605,141.4375,141.4621,64400.0
2014-05-19 10:30:00,172.59,172.59,172.48,172.51,3900.0,141.4703,141.4703,141.3801,141.4047,3900.0
2014-05-19 10:40:00,172.55,172.62,172.48,172.53,2800.0,141.4375,141.4949,141.3801,141.4211,2800.0
2014-05-19 10:50:00,172.5,172.56,172.5,172.53,10900.0,141.3965,141.4457,141.3965,141.4211,10900.0
2014-05-19 11:00:00,172.53,172.71,172.53,172.71,10400.0,141.4211,141.5687,141.4211,141.5687,10400.0
2014-05-19 11:10:00,172.76,172.96,172.76,172.88,15900.0,141.6097,141.7736,141.6097,141.708,15900.0
2014-05-19 11:20:00,172.87,172.92,172.85,172.86,2300.0,141.6998,141.7408,141.6834,141.6916,2300.0
2014-05-19 11:30:00,172.86,172.9,172.81,172.86,14100.0,141.6916,141.7244,141.6506,141.6916,14100.0
2014-05-19 11:40:00,172.86,172.91,172.84,172.86,13600.0,141.6916,141.7326,141.6752,141.6916,13600.0
2014-05-19 11:50:00,172.87,172.9,172.84,172.88,16500.0,141.6998,141.7244,141.6752,141.708,16500.0
2014-05-19 12:00:00,172.87,172.96,172.86,172.96,24200.0,141.6998,141.7736,141.6916,141.7736,24200.0
2014-05-19 12:10:00,172.95,172.96,172.91,172.91,80000.0,141.7654,141.7736,141.7326,141.7326,80000.0
2014-05-19 12:20:00,172.96,172.99,172.91,172.91,2600.0,141.7736,141.7982,141.7326,141.7326,2600.0
2014-05-19 12:30:00,172.92,172.92,172.7,172.7,10900.0,141.7408,141.7408,141.5605,141.5605,10900.0
2014-05-19 12:40:00,172.71,172.76,172.67,172.74,5400.0,141.5687,141.6097,141.5359,141.5933,5400.0
2014-05-19 12:50:00,172.76,172.77,172.73,172.73,1700.0,141.6097,141.6179,141.5851,141.5851,1700.0
2014-05-19 13:00:00,172.75,172.84,172.75,172.81,2300.0,141.6015,141.6752,141.6015,141.6506,2300.0
2014-05-19 13:10:00,172.83,172.84,172.75,172.75,1700.0,141.667,141.6752,141.6015,141.6015,1700.0
2014-05-19 13:20:00,172.79,172.79,172.73,172.75,2400.0,141.6342,141.6342,141.5851,141.6015,2400.0
2014-05-19 13:30:00,172.79,172.79,172.72,172.74,3000.0,141.6342,141.6342,141.5769,141.5933,3000.0
2014-05-19 13:40:00,172.74,172.82,172.74,172.8,4800.0,141.5933,141.6588,141.5933,141.6424,4800.0
2014-05-19 13:50:00,172.83,172.91,172.79,172.89,6700.0,141.667,141.7326,141.6342,141.7162,6700.0
2014-05-19 14:00:00,172.87,172.96,172.87,172.88,34100.0,141.6998,141.7736,141.6998,141.708,34100.0
2014-05-19 14:10:00,172.88,172.93,172.84,172.91,1300.0,141.708,141.749,141.6752,141.7326,1300.0
2014-05-19 14:20:00,172.92,173.04,172.92,172.96,5900.0,141.7408,141.8392,141.7408,141.7736,5900.0
2014-05-19 14:30:00,172.95,172.95,172.89,172.92,5000.0,141.7654,141.7654,141.7162,141.7408,5000.0
2014-05-19 14:40:00,172.98,172.98,172.91,172.97,1800.0,141.79,141.79,141.7326,141.7818,1800.0
2014-05-19 14:50:00,172.99,172.99,172.86,172.9,2000.0,141.7982,141.7982,141.6916,141.7244,2000.0
2014-05-19 15:00:00,172.9,172.94,172.89,172.92,5800.0,141.7244,141.7572,141.7162,141.7408,5800.0
2014-05-19 15:10:00,172.92,172.96,172.74,172.8,22700.0,141.7408,141.7736,141.5933,141.6424,22700.0
2014-05-19 15:20:00,172.83,172.93,172.83,172.9,15000.0,141.667,141.749,141.667,141.7244,15000.0
2014-05-19 15:30:00,172.93,173.05,172.93,173.03,6500.0,141.749,141.8474,141.749,141.831,6500.0
2014-05-19 15:40:00,173.03,173.08,173.02,173.07,9000.0,141.831,141.872,141.8228,141.8638,9000.0
2014-05-19 15:50:00,173.07,173.1,172.95,172.96,154900.0,141.8638,141.8884,141.7654,141.7736,154900.0
2014-05-20 09:30:00,172.86,172.88,172.64,172.75,23100.0,141.6916,141.708,141.5113,141.6015,23100.0
2014-05-20 09:40:00,172.7,172.71,172.43,172.45,7900.0,141.5605,141.5687,141.3392,141.3556,7900.0
2014-05-20 09:50:00,172.43,172.53,172.33,172.35,21600.0,141.3392,141.4211,141.2572,141.2736,21600.0
2014-05-20 10:00:00,172.3,172.5,172.3,172.35,17800.0,141.2326,141.3965,141.2326,141.2736,17800.0
2014-05-20 10:10:00,172.37,172.62,172.37,172.51,4100.0,141.29,141.4949,141.29,141.4047,4100.0
2014-05-20 10:20:00,172.46,172.5,172.27,172.32,11400.0,141.3638,141.3965,141.208,141.249,11400.0
2014-05-20 10:30:00,172.32,172.56,172.31,172.42,9400.0,141.249,141.4457,141.2408,141.331,9400.0
2014-05-20 10:40:00,172.4,172.58,172.4,172.56,5100.0,141.3146,141.4621,141.3146,141.4457,5100.0
2014-05-20 10:50:00,172.53,172.77,172.48,172.75,4400.0,141.4211,141.6179,141.3801,141.6015,4400.0
2014-05-20 11:00:00,172.78,172.78,172.7,172.73,1800.0,141.6261,141.6261,141.5605,141.5851,1800.0
2014-05-20 11:10:00,172.7,172.7,172.62,172.62,2900.0,141.5605,141.5605,141.4949,141.4949,2900.0
2014-05-20 11:20:00,172.61,172.67,172.54,172.58,12500.0,141.4867,141.5359,141.4293,141.4621,12500.0
2014-05-20 11:30:00,172.56,172.63,172.56,172.63,2200.0,141.4457,141.5031,141.4457,141.5031,2200.0
2014-05-20 11:40:00,172.61,172.79,172.59,172.79,6700.0,141.4867,141.6342,141.4703,141.6342,6700.0
2014-05-20 11:50:00,172.75,172.75,172.58,172.6,4000.0,141.6015,141.6015,141.4621,141.4785,4000.0
2014-05-20 12:00:00,172.5,172.5,172.18,172.23,7600.0,141.3965,141.3965,141.1342,141.1752,7600.0
2014-05-20 12:10:00,172.25,172.25,172.0,172.12,12700.0,141.1916,141.1916,140.9867,141.0851,12700.0
2014-05-20 12:20:00,172.19,172.19,172.05,172.07,55500.0,141.1424,141.1424,141.0277,141.0441,55500.0
2014-05-20 12:30:00,172.0,172.13,171.99,171.99,6300.0,140.9867,141.0933,140.9785,140.9785,6300.0
2014-05-20 12:40:00,171.92,172.06,171.92,172.01,3500.0,140.9211,141.0359,140.9211,140.9949,3500.0
2014-05-20 12:50:00,172.03,172.08,172.01,172.08,5900.0,141.0113,141.0523,140.9949,141.0523,5900.0
2014-05-20 13:00:00,172.03,172.05,171.95,172.02,21500.0,141.0113,141.0277,140.9457,141.0031,21500.0
2014-05-20 13:10:00,171.94,171.94,171.75,171.75,27100.0,140.9375,140.9375,140.7818,140.7818,27100.0
2014-05-20 13:20:00,171.7,171.87,171.67,171.85,19000.0,140.7408,140.8801,140.7162,140.8637,19000.0
2014-05-20 13:30:00,171.85,171.85,171.72,171.72,1200.0,140.8637,140.8637,140.7572,140.7572,1200.0
2014-05-20 13:40:00,171.67,171.67,171.45,171.45,28900.0,140.7162,140.7162,140.5359,140.5359,28900.0
2014-05-20 13:50:00,171.54,171.54,171.41,171.42,17900.0,140.6096,140.6096,140.5031,140.5113,17900.0
2014-05-20 14:00:00,171.42,171.7,171.42,171.64,6900.0,140.5113,140.7408,140.5113,140.6916,6900.0
2014-05-20 14:10:00,171.73,171.76,171.57,171.76,15400.0,140.7654,140.79,140.6342,140.79,15400.0
2014-05-20 14:20:00,171.77,171.77,171.65,171.67,52400.0,140.7982,140.7982,140.6998,140.7162,52400.0
2014-05-20 14:30:00,171.66,171.7,171.5,171.5,17800.0,140.708,140.7408,140.5768,140.5768,17800.0
2014-05-20 14:40:00,171.55,171.68,171.54,171.63,10600.0,140.6178,140.7244,140.6096,140.6834,10600.0
2014-05-20 14:50:00,171.63,171.63,171.51,171.56,8400.0,140.6834,140.6834,140.585,140.626,8400.0
2014-05-20 15:00:00,171.58,171.77,171.57,171.7,19200.0,140.6424,140.7982,140.6342,140.7408,19200.0
2014-05-20 15:10:00,171.72,171.77,171.65,171.77,50600.0,140.7572,140.7982,140.6998,140.7982,50600.0
2014-05-20 15:20:00,171.79,171.92,171.67,171.83,17600.0,140.8146,140.9211,140.7162,140.8473,17600.0
2014-05-20 15:30:00,171.86,172.14,171.81,172.1,9100.0,140.8719,141.1015,140.831,141.0687,9100.0
2014-05-20 15:40:00,172.08,172.13,171.92,171.95,6300.0,141.0523,141.0933,140.9211,140.9457,6300.0
2014-05-20 15:50:00,171.95,172.0,171.82,171.82,61700.0,140.9457,140.9867,140.8392,140.8392,61700.0
2014-05-21 09:30:00,172.36,172.85,172.31,172.71,22700.0,141.2818,141.6834,141.2408,141.5687,22700.0
2014-05-21 09:40:00,172.73,172.88,172.67,172.83,25000.0,141.5851,141.708,141.5359,141.667,25000.0
2014-05-21 09:50:00,172.82,173.0,172.81,172.85,12700.0,141.6588,141.8064,141.6506,141.6834,12700.0
2014-05-21 10:00:00,172.87,172.9,172.8,172.86,13400.0,141.6998,141.7244,141.6424,141.6916,13400.0
2014-05-21 10:10:00,172.92,172.96,172.87,172.94,10200.0,141.7408,141.7736,141.6998,141.7572,10200.0
2014-05-21 10:20:00,172.9,172.9,172.81,172.89,4100.0,141.7244,141.7244,141.6506,141.7162,4100.0
2014-05-21 10:30:00,172.94,173.0,172.94,172.97,8800.0,141.7572,141.8064,141.7572,141.7818,8800.0
2014-05-21 10:40:00,173.0,173.01,172.93,173.0,12500.0,141.8064,141.8146,141.749,141.8064,12500.0
2014-05-21 10:50:00,173.0,173.09,172.92,172.97,7400.0,141.8064,141.8802,141.7408,141.7818,7400.0
2014-05-21 11:00:00,172.91,172.99,172.84,172.95,7800.0,141.7326,141.7982,141.6752,141.7654,7800.0
2014-05-21 11:10:00,172.96,172.98,172.9,172.9,5600.0,141.7736,141.79,141.7244,141.7244,5600.0
2014-05-21 11:20:00,172.88,172.91,172.68,172.7,11100.0,141.708,141.7326,141.5441,141.5605,11100.0
2014-05-21 11:30:00,172.72,172.77,172.7,172.73,488100.0,141.5769,141.6179,141.5605,141.5851,488100.0
2014-05-21 11:40:00,172.68,172.69,172.55,172.55,4700.0,141.5441,141.5523,141.4375,141.4375,4700.0
2014-05-21 11:50:00,172.55,172.68,172.52,172.59,32100.0,141.4375,141.5441,141.4129,141.4703,32100.0
2014-05-21 12:00:00,172.63,172.69,172.61,172.63,6100.0,141.5031,141.5523,141.4867,141.5031,6100.0
2014-05-21 12:10:00,172.59,172.66,172.57,172.66,3600.0,141.4703,141.5277,141.4539,141.5277,3600.0
2014-05-21 12:20:00,172.65,172.77,172.65,172.76,2300.0,141.5195,141.6179,141.5195,141.6097,2300.0
2014-05-21 12:30:00,172.79,172.89,172.79,172.85,3100.0,141.6342,141.7162,141.6342,141.6834,3100.0
2014-05-21 12:40:00,172.91,172.91,172.85,172.85,3400.0,141.7326,141.7326,141.6834,141.6834,3400.0
2014-05-21 12:50:00,172.87,172.96,172.87,172.9,9400.0,141.6998,141.7736,141.6998,141.7244,9400.0
2014-05-21 13:00:00,172.91,173.03,172.91,173.0,7600.0,141.7326,141.831,141.7326,141.8064,7600.0
2014-05-21 13:10:00,173.01,173.02,172.95,172.99,5800.0,141.8146,141.8228,141.7654,141.7982,5800.0
2014-05-21 13:20:00,173.0,173.0,172.92,172.94,9600.0,141.8064,141.8064,141.7408,141.7572,9600.0
2014-05-21 13:30:00,172.9,172.93,172.86,172.89,2800.0,141.7244,141.749,141.6916,141.7162,2800.0
2014-05-21 13:40:00,172.94,172.98,172.91,172.91,9300.0,141.7572,141.79,141.7326,141.7326,9300.0
2014-05-21 13:50:00,172.89,173.0,172.89,172.96,12100.0,141.7162,141.8064,141.7162,141.7736,12100.0
2014-05-21 14:00:00,172.96,173.23,172.86,172.95,14900.0,141.7736,141.9949,141.6916,141.7654,14900.0
2014-05-21 14:10:00,172.89,172.89,172.71,172.88,6200.0,141.7162,141.7162,141.5687,141.708,6200.0
2014-05-21 14:20:00,172.89,173.03,172.89,172.97,6600.0,141.7162,141.831,141.7162,141.7818,6600.0
2014-05-21 14:30:00,172.97,173.1,172.95,173.01,10700.0,141.7818,141.8884,141.7654,141.8146,10700.0
2014-05-21 14:40:00,173.05,173.19,173.04,173.16,5400.0,141.8474,141.9621,141.8392,141.9375,5400.0
2014-05-21 14:50:00,173.12,173.13,173.06,173.11,5200.0,141.9047,141.9129,141.8556,141.8966,5200.0
2014-05-21 15:00:00,173.08,173.18,173.08,173.18,35700.0,141.872,141.9539,141.872,141.9539,35700.0
2014-05-21 15:10:00,173.24,173.37,173.22,173.3,22300.0,142.0031,142.1097,141.9867,142.0523,22300.0
2014-05-21 15:20:00,173.26,173.28,173.23,173.26,8900.0,142.0195,142.0359,141.9949,142.0195,8900.0
2014-05-21 15:30:00,173.27,173.32,173.19,173.19,12100.0,142.0277,142.0687,141.9621,141.9621,12100.0
2014-05-21 15:40:00,173.2,173.26,173.19,173.2,18200.0,141.9703,142.0195,141.9621,141.9703,18200.0
2014-05-21 15:50:00,173.21,173.3,173.21,173.27,55400.0,141.9785,142.0523,141.9785,142.0277,55400.0
2014-05-22 09:30:00,173.35,173.4,173.06,173.31,18400.0,142.0933,142.1343,141.8556,142.0605,18400.0
2014-05-22 09:40:00,173.25,173.65,173.24,173.58,9100.0,142.0113,142.3392,142.0031,142.2818,9100.0
2014-05-22 09:50:00,173.64,173.66,173.56,173.57,20100.0,142.331,142.3474,142.2654,142.2736,20100.0
2014-05-22 10:00:00,173.58,173.64,173.33,173.4,9300.0,142.2818,142.331,142.0769,142.1343,9300.0
2014-05-22 10:10:00,173.46,173.65,173.46,173.61,12000.0,142.1834,142.3392,142.1834,142.3064,12000.0
2014-05-22 10:20:00,173.56,173.64,173.48,173.49,10800.0,142.2654,142.331,142.1998,142.208,10800.0
2014-05-22 10:30:00,173.5,173.6,173.5,173.6,6700.0,142.2162,142.2982,142.2162,142.2982,6700.0
2014-05-22 10:40:00,173.63,173.76,173.59,173.76,7800.0,142.3228,142.4293,142.29,142.4293,7800.0
2014-05-22 10:50:00,173.77,173.83,173.74,173.76,461600.0,142.4375,142.4867,142.413,142.4293,461600.0
2014-05-22 11:00:00,173.8,173.8,173.69,173.72,5000.0,142.4621,142.4621,142.372,142.3966,5000.0
2014-05-22 11:10:00,173.76,173.81,173.73,173.8,4900.0,142.4293,142.4703,142.4048,142.4621,4900.0
2014-05-22 11:20:00,173.79,173.94,173.79,173.91,11200.0,142.4539,142.5769,142.4539,142.5523,11200.0
2014-05-22 11:30:00,173.93,174.03,173.9,173.9,9300.0,142.5687,142.6507,142.5441,142.5441,9300.0
2014-05-22 11:40:00,173.91,173.92,173.87,173.88,4100.0,142.5523,142.5605,142.5195,142.5277,4100.0
2014-05-22 11:50:00,173.88,173.95,173.87,173.94,2100.0,142.5277,142.5851,142.5195,142.5769,2100.0
2014-05-22 12:00:00,173.88,173.9,173.85,173.88,7000.0,142.5277,142.5441,142.5031,142.5277,7000.0
2014-05-22 12:10:00,173.84,173.85,173.79,173.82,7700.0,142.4949,142.5031,142.4539,142.4785,7700.0
2014-05-22 12:20:00,173.82,173.86,173.81,173.82,3300.0,142.4785,142.5113,142.4703,142.4785,3300.0
2014-05-22 12:30:00,173.89,173.91,173.87,173.9,4200.0,142.5359,142.5523,142.5195,142.5441,4200.0
2014-05-22 12:40:00,173.89,173.94,173.85,173.85,5500.0,142.5359,142.5769,142.5031,142.5031,5500.0
2014-05-22 12:50:00,173.85,173.85,173.79,173.79,1200.0,142.5031,142.5031,142.4539,142.4539,1200.0
2014-05-22 13:00:00,173.83,173.88,173.83,173.88,2800.0,142.4867,142.5277,142.4867,142.5277,2800.0
2014-05-22 13:10:00,173.85,173.88,173.84,173.84,3500.0,142.5031,142.5277,142.4949,142.4949,3500.0
2014-05-22 13:20:00,173.86,173.94,173.84,173.94,8700.0,142.5113,142.5769,142.4949,142.5769,8700.0
2014-05-22 13:30:00,173.96,174.0,173.95,173.96,2100.0,142.5933,142.6261,142.5851,142.5933,2100.0
2014-05-22 13:40:00,173.98,174.02,173.97,174.01,8800.0,142.6097,142.6425,142.6015,142.6343,8800.0
2014-05-22 13:50:00,174.03,174.05,173.97,174.01,3400.0,142.6507,142.6671,142.6015,142.6343,3400.0
2014-05-22 14:00:00,173.97,174.0,173.95,173.97,3300.0,142.6015,142.6261,142.5851,142.6015,3300.0
2014-05-22 14:10:00,173.99,174.01,173.97,173.98,6300.0,142.6179,142.6343,142.6015,142.6097,6300.0
2014-05-22 14:20:00,174.0,174.0,173.97,173.98,8400.0,142.6261,142.6261,142.6015,142.6097,8400.0
2014-05-22 14:30:00,174.01,174.02,173.96,173.96,38100.0,142.6343,142.6425,142.5933,142.5933,38100.0
2014-05-22 14:40:00,173.96,174.01,173.95,174.01,23900.0,142.5933,142.6343,142.5851,142.6343,23900.0
2014-05-22 14:50:00,174.0,174.06,173.98,174.06,25600.0,142.6261,142.6753,142.6097,142.6753,25600.0
2014-05-22 15:00:00,174.04,174.04,173.88,173.89,10000.0,142.6589,142.6589,142.5277,142.5359,10000.0
2014-05-22 15:10:00,173.87,173.96,173.84,173.91,6400.0,142.5195,142.5933,142.4949,142.5523,6400.0
2014-05-22 15:20:00,173.91,173.92,173.83,173.89,3700.0,142.5523,142.5605,142.4867,142.5359,3700.0
2014-05-22 15:30:00,173.86,173.89,173.83,173.86,6600.0,142.5113,142.5359,142.4867,142.5113,6600.0
2014-05-22 15:40:00,173.89,173.89,173.72,173.76,20600.0,142.5359,142.5359,142.3966,142.4293,20600.0
2014-05-22 15:50:00,173.79,173.79,173.71,173.72,12700.0,142.4539,142.4539,142.3884,142.3966,12700.0
2014-05-23 09:30:00,173.91,174.02,173.82,173.87,40500.0,142.5523,142.6425,142.4785,142.5195,40500.0
2014-05-23 09:40:00,174.0,174.0,173.86,173.86,8100.0,142.6261,142.6261,142.5113,142.5113,8100.0
2014-05-23 09:50:00,173.84,174.0,173.84,173.99,82600.0,142.4949,142.6261,142.4949,142.6179,82600.0
2014-05-23 10:00:00,173.96,174.1,173.96,174.06,7400.0,142.5933,142.708,142.5933,142.6753,7400.0
2014-05-23 10:10:00,174.11,174.12,174.07,174.09,3000.0,142.7162,142.7244,142.6835,142.6998,3000.0
2014-05-23 10:20:00,174.14,174.22,174.06,174.22,4800.0,142.7408,142.8064,142.6753,142.8064,4800.0
2014-05-23 10:30:00,174.25,174.28,174.22,174.26,3900.0,142.831,142.8556,142.8064,142.8392,3900.0
2014-05-23 10:40:00,174.29,174.29,174.23,174.27,1700.0,142.8638,142.8638,142.8146,142.8474,1700.0
2014-05-23 10:50:00,174.24,174.25,174.19,174.25,3300.0,142.8228,142.831,142.7818,142.831,3300.0
2014-05-23 11:00:00,174.26,174.28,174.2,174.24,29400.0,142.8392,142.8556,142.79,142.8228,29400.0
2014-05-23 11:10:00,174.3,174.33,174.25,174.32,13300.0,142.872,142.8966,142.831,142.8884,13300.0
2014-05-23 11:20:00,174.31,174.32,174.22,174.22,17900.0,142.8802,142.8884,142.8064,142.8064,17900.0
2014-05-23 11:30:00,174.22,174.25,174.19,174.24,900.0,142.8064,142.831,142.7818,142.8228,900.0
2014-05-23 11:40:00,174.29,174.31,174.27,174.29,4000.0,142.8638,142.8802,142.8474,142.8638,4000.0
2014-05-23 11:50:00,174.31,174.35,174.24,174.25,8800.0,142.8802,142.913,142.8228,142.831,8800.0
2014-05-23 12:00:00,174.28,174.36,174.28,174.33,2500.0,142.8556,142.9212,142.8556,142.8966,2500.0
2014-05-23 12:10:00,174.31,174.34,174.31,174.32,2300.0,142.8802,142.9048,142.8802,142.8884,2300.0
2014-05-23 12:20:00,174.32,174.34,174.28,174.31,10300.0,142.8884,142.9048,142.8556,142.8802,10300.0
2014-05-23 12:30:00,174.32,174.36,174.32,174.33,20200.0,142.8884,142.9212,142.8884,142.8966,20200.0
2014-05-23 12:40:00,174.34,174.36,174.33,174.35,18300.0,142.9048,142.9212,142.8966,142.913,18300.0
2014-05-23 12:50:00,174.38,174.4,174.35,174.35,22500.0,142.9376,142.954,142.913,142.913,22500.0
2014-05-23 13:00:00,174.35,174.35,174.34,174.34,12800.0,142.913,142.913,142.9048,142.9048,12800.0
2014-05-23 13:10:00,174.35,174.35,174.26,174.28,6900.0,142.913,142.913,142.8392,142.8556,6900.0
2014-05-23 13:20:00,174.29,174.3,174.26,174.3,3200.0,142.8638,142.872,142.8392,142.872,3200.0
2014-05-23 13:30:00,174.31,174.32,174.29,174.29,1900.0,142.8802,142.8884,142.8638,142.8638,1900.0
2014-05-23 13:40:00,174.33,174.36,174.29,174.34,4000.0,142.8966,142.9212,142.8638,142.9048,4000.0
2014-05-23 13:50:00,174.35,174.35,174.31,174.33,2300.0,142.913,142.913,142.8802,142.8966,2300.0
2014-05-23 14:00:00,174.33,174.35,174.32,174.35,4700.0,142.8966,142.913,142.8884,142.913,4700.0
2014-05-23 14:10:00,174.33,174.35,174.27,174.31,3400.0,142.8966,142.913,142.8474,142.8802,3400.0
2014-05-23 14:20:00,174.32,174.38,174.31,174.36,16700.0,142.8884,142.9376,142.8802,142.9212,16700.0
2014-05-23 14:30:00,174.36,174.38,174.35,174.38,8600.0,142.9212,142.9376,142.913,142.9376,8600.0
2014-05-23 14:40:00,174.37,174.37,174.34,174.36,8300.0,142.9294,142.9294,142.9048,142.9212,8300.0
2014-05-23 14:50:00,174.36,174.41,174.36,174.39,8800.0,142.9212,142.9621,142.9212,142.9458,8800.0
2014-05-23 15:00:00,174.39,174.42,174.38,174.39,3200.0,142.9458,142.9703,142.9376,142.9458,3200.0
2014-05-23 15:10:00,174.42,174.49,174.41,174.44,6100.0,142.9703,143.0277,142.9621,142.9867,6100.0
2014-05-23 15:20:00,174.44,174.49,174.44,174.48,3000.0,142.9867,143.0277,142.9867,143.0195,3000.0
2014-05-23 15:30:00,174.47,174.5,174.46,174.49,4400.0,143.0113,143.0359,143.0031,143.0277,4400.0
2014-05-23 15:40:00,174.49,174.5,174.46,174.49,12500.0,143.0277,143.0359,143.0031,143.0277,12500.0
2014-05-23 15:50:00,174.51,174.54,174.45,174.46,86700.0,143.0441,143.0687,142.9949,143.0031,86700.0
2014-05-27 09:30:00,175.09,175.19,175.0,175.04,71000.0,143.5195,143.6015,143.4458,143.4786,71000.0
2014-05-27 09:40:00,175.05,175.28,175.05,175.28,21700.0,143.4867,143.6753,143.4867,143.6753,21700.0
2014-05-27 09:50:00,175.28,175.28,175.14,175.14,20700.0,143.6753,143.6753,143.5605,143.5605,20700.0
2014-05-27 10:00:00,175.17,175.23,175.13,175.22,29000.0,143.5851,143.6343,143.5523,143.6261,29000.0
2014-05-27 10:10:00,175.21,175.4,175.18,175.38,20200.0,143.6179,143.7736,143.5933,143.7572,20200.0
2014-05-27 10:20:00,175.39,175.46,175.36,175.46,43300.0,143.7654,143.8228,143.7409,143.8228,43300.0
2014-05-27 10:30:00,175.44,175.46,175.36,175.36,32500.0,143.8064,143.8228,143.7409,143.7409,32500.0
2014-05-27 10:40:00,175.36,175.47,175.35,175.44,26100.0,143.7409,143.831,143.7327,143.8064,26100.0
2014-05-27 10:50:00,175.44,175.44,175.37,175.42,11000.0,143.8064,143.8064,143.7491,143.79,11000.0
2014-05-27 11:00:00,175.43,175.47,175.43,175.44,6000.0,143.7982,143.831,143.7982,143.8064,6000.0
2014-05-27 11:10:00,175.45,175.46,175.35,175.35,9300.0,143.8146,143.8228,143.7327,143.7327,9300.0
2014-05-27 11:20:00,175.35,175.35,175.26,175.26,23900.0,143.7327,143.7327,143.6589,143.6589,23900.0
2014-05-27 11:30:00,175.29,175.36,175.29,175.35,23100.0,143.6835,143.7409,143.6835,143.7327,23100.0
2014-05-27 11:40:00,175.35,175.36,175.23,175.3,14600.0,143.7327,143.7409,143.6343,143.6917,14600.0
2014-05-27 11:50:00,175.3,175.3,175.26,175.28,7800.0,143.6917,143.6917,143.6589,143.6753,7800.0
2014-05-27 12:00:00,175.28,175.3,175.24,175.3,8900.0,143.6753,143.6917,143.6425,143.6917,8900.0
2014-05-27 12:10:00,175.3,175.36,175.28,175.28,6300.0,143.6917,143.7409,143.6753,143.6753,6300.0
2014-05-27 12:20:00,175.29,175.29,175.12,175.15,6800.0,143.6835,143.6835,143.5441,143.5687,6800.0
2014-05-27 12:30:00,175.17,175.25,175.15,175.25,25900.0,143.5851,143.6507,143.5687,143.6507,25900.0
2014-05-27 12:40:00,175.26,175.3,175.21,175.3,12800.0,143.6589,143.6917,143.6179,143.6917,12800.0
2014-05-27 12:50:00,175.29,175.3,175.21,175.24,8100.0,143.6835,143.6917,143.6179,143.6425,8100.0
2014-05-27 13:00:00,175.24,175.26,175.18,175.25,11500.0,143.6425,143.6589,143.5933,143.6507,11500.0
2014-05-27 13:10:00,175.25,175.3,175.2,175.28,9300.0,143.6507,143.6917,143.6097,143.6753,9300.0
2014-05-27 13:20:00,175.28,175.28,175.21,175.22,6300.0,143.6753,143.6753,143.6179,143.6261,6300.0
2014-05-27 13:30:00,175.22,175.23,175.11,175.19,14800.0,143.6261,143.6343,143.5359,143.6015,14800.0
2014-05-27 13:40:00,175.18,175.29,175.14,175.25,22400.0,143.5933,143.6835,143.5605,143.6507,22400.0
2014-05-27 13:50:00,175.26,175.31,175.26,175.29,6200.0,143.6589,143.6999,143.6589,143.6835,6200.0
2014-05-27 14:00:00,175.29,175.3,175.25,175.28,4800.0,143.6835,143.6917,143.6507,143.6753,4800.0
2014-05-27 14:10:00,175.28,175.32,175.25,175.32,14100.0,143.6753,143.7081,143.6507,143.7081,14100.0
2014-05-27 14:20:00,175.32,175.37,175.32,175.35,13200.0,143.7081,143.7491,143.7081,143.7327,13200.0
2014-05-27 14:30:00,175.36,175.36,175.24,175.25,12900.0,143.7409,143.7409,143.6425,143.6507,12900.0
2014-05-27 14:40:00,175.26,175.3,175.25,175.3,30600.0,143.6589,143.6917,143.6507,143.6917,30600.0
2014-05-27 14:50:00,175.3,175.35,175.3,175.33,13100.0,143.6917,143.7327,143.6917,143.7163,13100.0
2014-05-27 15:00:00,175.32,175.38,175.32,175.37,14200.0,143.7081,143.7572,143.7081,143.7491,14200.0
2014-05-27 15:10:00,175.37,175.47,175.35,175.44,10900.0,143.7491,143.831,143.7327,143.8064,10900.0
2014-05-27 15:20:00,175.43,175.48,175.43,175.44,16300.0,143.7982,143.8392,143.7982,143.8064,16300.0
2014-05-27 15:30:00,175.44,175.46,175.36,175.45,69300.0,143.8064,143.8228,143.7409,143.8146,69300.0
2014-05-27 15:40:00,175.47,175.55,175.46,175.52,54400.0,143.831,143.8966,143.8228,143.872,54400.0
2014-05-27 15:50:00,175.52,175.54,175.43,175.52,61700.0,143.872,143.8884,143.7982,143.872,61700.0
2014-05-28 09:30:00,175.52,175.63,175.36,175.41,171800.0,143.872,143.9622,143.7409,143.7818,171800.0
2014-05-28 09:40:00,175.39,175.59,175.37,175.56,104800.0,143.7654,143.9294,143.7491,143.9048,104800.0
2014-05-28 09:50:00,175.55,175.7,175.36,175.43,75700.0,143.8966,144.0195,143.7409,143.7982,75700.0
2014-05-28 10:00:00,175.33,175.44,175.24,175.35,102700.0,143.7163,143.8064,143.6425,143.7327,102700.0
2014-05-28 10:10:00,175.35,175.36,175.18,175.19,47700.0,143.7327,143.7409,143.5933,143.6015,47700.0
2014-05-28 10:20:00,175.19,175.41,175.18,175.38,81000.0,143.6015,143.7818,143.5933,143.7572,81000.0
2014-05-28 10:30:00,175.38,175.39,175.26,175.26,15900.0,143.7572,143.7654,143.6589,143.6589,15900.0
2014-05-28 10:40:00,175.25,175.25,175.09,175.24,9500.0,143.6507,143.6507,143.5195,143.6425,9500.0
2014-05-28 10:50:00,175.23,175.34,175.22,175.33,20200.0,143.6343,143.7245,143.6261,143.7163,20200.0
2014-05-28 11:00:00,175.33,175.47,175.3,175.47,5600.0,143.7163,143.831,143.6917,143.831,5600.0
2014-05-28 11:10:00,175.49,175.5,175.45,175.45,2000.0,143.8474,143.8556,143.8146,143.8146,2000.0
2014-05-28 11:20:00,175.48,175.48,175.45,175.46,2500.0,143.8392,143.8392,143.8146,143.8228,2500.0
2014-05-28 11:30:00,175.46,175.65,175.46,175.64,9200.0,143.8228,143.9786,143.8228,143.9704,9200.0
2014-05-28 11:40:00,175.62,175.62,175.55,175.57,7400.0,143.954,143.954,143.8966,143.913,7400.0
2014-05-28 11:50:00,175.55,175.56,175.52,175.55,2400.0,143.8966,143.9048,143.872,143.8966,2400.0
2014-05-28 12:00:00,175.54,175.64,175.53,175.64,13900.0,143.8884,143.9704,143.8802,143.9704,13900.0
2014-05-28 12:10:00,175.61,175.7,175.55,175.58,15900.0,143.9458,144.0195,143.8966,143.9212,15900.0
2014-05-28 12:20:00,175.5,175.52,175.48,175.48,4700.0,143.8556,143.872,143.8392,143.8392,4700.0
2014-05-28 12:30:00,175.51,175.51,175.43,175.51,5700.0,143.8638,143.8638,143.7982,143.8638,5700.0
2014-05-28 12:40:00,175.51,175.54,175.48,175.53,9400.0,143.8638,143.8884,143.8392,143.8802,9400.0
2014-05-28 12:50:00,175.53,175.55,175.5,175.53,2900.0,143.8802,143.8966,143.8556,143.8802,2900.0
2014-05-28 13:00:00,175.53,175.56,175.5,175.54,2500.0,143.8802,143.9048,143.8556,143.8884,2500.0
2014-05-28 13:10:00,175.58,175.65,175.58,175.65,1800.0,143.9212,143.9786,143.9212,143.9786,1800.0
2014-05-28 13:20:00,175.65,175.68,175.65,175.65,7300.0,143.9786,144.0032,143.9786,143.9786,7300.0
2014-05-28 13:30:00,175.64,175.71,175.64,175.68,5900.0,143.9704,144.0277,143.9704,144.0032,5900.0
2014-05-28 13:40:00,175.67,175.67,175.61,175.62,9800.0,143.995,143.995,143.9458,143.954,9800.0
2014-05-28 13:50:00,175.64,175.79,175.64,175.74,10400.0,143.9704,144.0933,143.9704,144.0523,10400.0
2014-05-28 14:00:00,175.73,175.79,175.63,175.65,17400.0,144.0441,144.0933,143.9622,143.9786,17400.0
2014-05-28 14:10:00,175.66,175.69,175.62,175.63,7000.0,143.9868,144.0114,143.954,143.9622,7000.0
2014-05-28 14:20:00,175.66,175.69,175.63,175.63,8700.0,143.9868,144.0114,143.9622,143.9622,8700.0
2014-05-28 14:30:00,175.62,175.62,175.54,175.6,3900.0,143.954,143.954,143.8884,143.9376,3900.0
2014-05-28 14:40:00,175.6,175.63,175.53,175.61,7500.0,143.9376,143.9622,143.8802,143.9458,7500.0
2014-05-28 14:50:00,175.65,175.67,175.65,175.65,4200.0,143.9786,143.995,143.9786,143.9786,4200.0
2014-05-28 15:00:00,175.67,175.72,175.63,175.63,7000.0,143.995,144.0359,143.9622,143.9622,7000.0
2014-05-28 15:10:00,175.64,175.75,175.62,175.73,5100.0,143.9704,144.0605,143.954,144.0441,5100.0
2014-05-28 15:20:00,175.72,175.74,175.67,175.69,6400.0,144.0359,144.0523,143.995,144.0114,6400.0
2014-05-28 15:30:00,175.69,175.74,175.62,175.63,12600.0,144.0114,144.0523,143.954,143.9622,12600.0
2014-05-28 15:40:00,175.63,175.65,175.52,175.53,6100.0,143.9622,143.9786,143.872,143.8802,6100.0
2014-05-28 15:50:00,175.54,175.55,175.33,175.34,55700.0,143.8884,143.8966,143.7163,143.7245,55700.0
2014-05-29 09:30:00,175.82,175.9,175.72,175.78,22300.0,144.1179,144.1835,144.0359,144.0851,22300.0
2014-05-29 09:40:00,175.84,175.91,175.71,175.73,16000.0,144.1343,144.1917,144.0277,144.0441,16000.0
2014-05-29 09:50:00,175.71,175.76,175.67,175.76,10300.0,144.0277,144.0687,143.995,144.0687,10300.0
2014-05-29 10:00:00,175.77,175.83,175.55,175.56,15900.0,144.0769,144.1261,143.8966,143.9048,15900.0
2014-05-29 10:10:00,175.59,175.62,175.37,175.46,43500.0,143.9294,143.954,143.7491,143.8228,43500.0
2014-05-29 10:20:00,175.47,175.56,175.47,175.55,11100.0,143.831,143.9048,143.831,143.8966,11100.0
2014-05-29 10:30:00,175.49,175.58,175.49,175.56,10300.0,143.8474,143.9212,143.8474,143.9048,10300.0
2014-05-29 10:40:00,175.55,175.74,175.54,175.74,11300.0,143.8966,144.0523,143.8884,144.0523,11300.0
2014-05-29 10:50:00,175.75,175.75,175.7,175.73,2100.0,144.0605,144.0605,144.0195,144.0441,2100.0
2014-05-29 11:00:00,175.73,175.76,175.65,175.76,21200.0,144.0441,144.0687,143.9786,144.0687,21200.0
2014-05-29 11:10:00,175.74,175.81,175.7,175.78,11400.0,144.0523,144.1097,144.0195,144.0851,11400.0
2014-05-29 11:20:00,175.78,175.78,175.73,175.73,5400.0,144.0851,144.0851,144.0441,144.0441,5400.0
2014-05-29 11:30:00,175.83,175.85,175.8,175.81,7900.0,144.1261,144.1425,144.1015,144.1097,7900.0
2014-05-29 11:40:00,175.78,175.78,175.72,175.74,6300.0,144.0851,144.0851,144.0359,144.0523,6300.0
2014-05-29 11:50:00,175.7,175.72,175.68,175.71,4500.0,144.0195,144.0359,144.0032,144.0277,4500.0
2014-05-29 12:00:00,175.72,175.8,175.72,175.8,2700.0,144.0359,144.1015,144.0359,144.1015,2700.0
2014-05-29 12:10:00,175.85,175.85,175.76,175.79,5100.0,144.1425,144.1425,144.0687,144.0933,5100.0
2014-05-29 12:20:00,175.79,175.8,175.7,175.73,2900.0,144.0933,144.1015,144.0195,144.0441,2900.0
2014-05-29 12:30:00,175.75,175.76,175.73,175.74,8700.0,144.0605,144.0687,144.0441,144.0523,8700.0
2014-05-29 12:40:00,175.74,175.78,175.72,175.76,4700.0,144.0523,144.0851,144.0359,144.0687,4700.0
2014-05-29 12:50:00,175.76,175.78,175.74,175.76,3000.0,144.0687,144.0851,144.0523,144.0687,3000.0
2014-05-29 13:00:00,175.77,175.8,175.74,175.77,2200.0,144.0769,144.1015,144.0523,144.0769,2200.0
2014-05-29 13:10:00,175.76,175.77,175.74,175.75,4800.0,144.0687,144.0769,144.0523,144.0605,4800.0
2014-05-29 13:20:00,175.77,175.78,175.74,175.76,1800.0,144.0769,144.0851,144.0523,144.0687,1800.0
2014-05-29 13:30:00,175.74,175.74,175.72,175.72,4600.0,144.0523,144.0523,144.0359,144.0359,4600.0
2014-05-29 13:40:00,175.71,175.84,175.71,175.83,6200.0,144.0277,144.1343,144.0277,144.1261,6200.0
2014-05-29 13:50:00,175.83,175.83,175.8,175.82,3000.0,144.1261,144.1261,144.1015,144.1179,3000.0
2014-05-29 14:00:00,175.79,175.8,175.76,175.79,11400.0,144.0933,144.1015,144.0687,144.0933,11400.0
2014-05-29 14:10:00,175.81,175.88,175.81,175.88,5600.0,144.1097,144.1671,144.1097,144.1671,5600.0
2014-05-29 14:20:00,175.87,175.93,175.87,175.9,14300.0,144.1589,144.2081,144.1589,144.1835,14300.0
2014-05-29 14:30:00,175.9,176.1,175.9,176.08,33200.0,144.1835,144.3474,144.1835,144.331,33200.0
2014-05-29 14:40:00,176.1,176.1,176.03,176.09,10600.0,144.3474,144.3474,144.29,144.3392,10600.0
2014-05-29 14:50:00,176.09,176.12,176.06,176.09,15700.0,144.3392,144.3638,144.3146,144.3392,15700.0
2014-05-29 15:00:00,176.11,176.22,176.1,176.14,18000.0,144.3556,144.4458,144.3474,144.3802,18000.0
2014-05-29 15:10:00,176.16,176.17,176.11,176.16,14100.0,144.3966,144.4048,144.3556,144.3966,14100.0
2014-05-29 15:20:00,176.16,176.24,176.16,176.24,17100.0,144.3966,144.4622,144.3966,144.4622,17100.0
2014-05-29 15:30:00,176.23,176.24,176.16,176.16,7700.0,144.454,144.4622,144.3966,144.3966,7700.0
2014-05-29 15:40:00,176.14,176.23,176.11,176.23,10600.0,144.3802,144.454,144.3556,144.454,10600.0
2014-05-29 15:50:00,176.24,176.3,176.24,176.29,85400.0,144.4622,144.5114,144.4622,144.5032,85400.0
2014-05-30 09:30:00,176.16,176.18,175.98,176.06,35000.0,144.3966,144.413,144.2491,144.3146,35000.0
2014-05-30 09:40:00,176.02,176.23,176.02,176.09,16300.0,144.2818,144.454,144.2818,144.3392,16300.0
2014-05-30 09:50:00,176.1,176.19,176.06,176.16,8700.0,144.3474,144.4212,144.3146,144.3966,8700.0
2014-05-30 10:00:00,176.1,176.32,176.1,176.32,10500.0,144.3474,144.5278,144.3474,144.5278,10500.0
2014-05-30 10:10:00,176.27,176.42,176.27,176.33,8200.0,144.4868,144.6097,144.4868,144.536,8200.0
2014-05-30 10:20:00,176.33,176.35,176.29,176.35,4800.0,144.536,144.5523,144.5032,144.5523,4800.0
2014-05-30 10:30:00,176.33,176.39,176.27,176.28,11800.0,144.536,144.5851,144.4868,144.495,11800.0
2014-05-30 10:40:00,176.26,176.3,176.25,176.27,8900.0,144.4786,144.5114,144.4704,144.4868,8900.0
2014-05-30 10:50:00,176.3,176.39,176.3,176.36,7500.0,144.5114,144.5851,144.5114,144.5605,7500.0
2014-05-30 11:00:00,176.38,176.44,176.38,176.38,12200.0,144.5769,144.6261,144.5769,144.5769,12200.0
2014-05-30 11:10:00,176.39,176.45,176.39,176.42,15700.0,144.5851,144.6343,144.5851,144.6097,15700.0
2014-05-30 11:20:00,176.43,176.43,176.27,176.3,15100.0,144.6179,144.6179,144.4868,144.5114,15100.0
2014-05-30 11:30:00,176.3,176.41,176.3,176.38,4900.0,144.5114,144.6015,144.5114,144.5769,4900.0
2014-05-30 11:40:00,176.36,176.45,176.36,176.43,9400.0,144.5605,144.6343,144.5605,144.6179,9400.0
2014-05-30 11:50:00,176.42,176.43,176.39,176.39,4300.0,144.6097,144.6179,144.5851,144.5851,4300.0
2014-05-30 12:00:00,176.4,176.41,176.35,176.35,2400.0,144.5933,144.6015,144.5523,144.5523,2400.0
2014-05-30 12:10:00,176.35,176.39,176.32,176.38,3200.0,144.5523,144.5851,144.5278,144.5769,3200.0
2014-05-30 12:20:00,176.39,176.41,176.32,176.35,11000.0,144.5851,144.6015,144.5278,144.5523,11000.0
2014-05-30 12:30:00,176.34,176.34,176.09,176.09,33200.0,144.5441,144.5441,144.3392,144.3392,33200.0
2014-05-30 12:40:00,176.09,176.17,176.03,176.14,24700.0,144.3392,144.4048,144.29,144.3802,24700.0
2014-05-30 12:50:00,176.15,176.16,176.09,176.12,13200.0,144.3884,144.3966,144.3392,144.3638,13200.0
2014-05-30 13:00:00,176.11,176.2,176.09,176.2,6500.0,144.3556,144.4294,144.3392,144.4294,6500.0
2014-05-30 13:10:00,176.21,176.22,176.14,176.14,4200.0,144.4376,144.4458,144.3802,144.3802,4200.0
2014-05-30 13:20:00,176.13,176.2,176.09,176.18,9100.0,144.372,144.4294,144.3392,144.413,9100.0
2014-05-30 13:30:00,176.16,176.16,176.08,176.1,9800.0,144.3966,144.3966,144.331,144.3474,9800.0
2014-05-30 13:40:00,176.13,176.18,176.06,176.18,7100.0,144.372,144.413,144.3146,144.413,7100.0
2014-05-30 13:50:00,176.13,176.23,176.12,176.23,5100.0,144.372,144.454,144.3638,144.454,5100.0
2014-05-30 14:00:00,176.21,176.34,176.19,176.34,7500.0,144.4376,144.5441,144.4212,144.5441,7500.0
2014-05-30 14:10:00,176.32,176.39,176.32,176.37,2100.0,144.5278,144.5851,144.5278,144.5687,2100.0
2014-05-30 14:20:00,176.4,176.44,176.36,176.43,22400.0,144.5933,144.6261,144.5605,144.6179,22400.0
2014-05-30 14:30:00,176.42,176.42,176.34,176.39,16200.0,144.6097,144.6097,144.5441,144.5851,16200.0
2014-05-30 14:40:00,176.39,176.53,176.39,176.51,47700.0,144.5851,144.6999,144.5851,144.6835,47700.0
2014-05-30 14:50:00,176.49,176.49,176.35,176.35,15100.0,144.6671,144.6671,144.5523,144.5523,15100.0
2014-05-30 15:00:00,176.34,176.38,176.31,176.37,17300.0,144.5441,144.5769,144.5196,144.5687,17300.0
2014-05-30 15:10:00,176.38,176.42,176.35,176.35,6200.0,144.5769,144.6097,144.5523,144.5523,6200.0
2014-05-30 15:20:00,176.35,176.36,176.26,176.36,11200.0,144.5523,144.5605,144.4786,144.5605,11200.0
2014-05-30 15:30:00,176.36,176.54,176.36,176.43,49000.0,144.5605,144.7081,144.5605,144.6179,49000.0
2014-05-30 15:40:00,176.43,176.57,176.43,176.55,11900.0,144.6179,144.7327,144.6179,144.7163,11900.0
2014-05-30 15:50:00,176.56,176.69,176.55,176.56,47500.0,144.7245,144.831,144.7163,144.7245,47500.0
2014-06-02 09:30:00,176.83,176.83,176.63,176.69,24600.0,144.9458,144.9458,144.7819,144.831,24600.0
2014-06-02 09:40:00,176.68,176.68,176.4,176.4,8700.0,144.8228,144.8228,144.5933,144.5933,8700.0
2014-06-02 09:50:00,176.42,176.56,176.42,176.46,7500.0,144.6097,144.7245,144.6097,144.6425,7500.0
2014-06-02 10:00:00,176.4,176.44,175.95,175.95,23700.0,144.5933,144.6261,144.2245,144.2245,23700.0
2014-06-02 10:10:00,175.94,176.27,175.94,176.24,7400.0,144.2163,144.4868,144.2163,144.4622,7400.0
2014-06-02 10:20:00,176.23,176.28,176.19,176.27,7400.0,144.454,144.495,144.4212,144.4868,7400.0
2014-06-02 10:30:00,176.25,176.31,176.25,176.31,3800.0,144.4704,144.5196,144.4704,144.5196,3800.0
2014-06-02 10:40:00,176.3,176.3,176.15,176.15,34700.0,144.5114,144.5114,144.3884,144.3884,34700.0
2014-06-02 10:50:00,176.13,176.23,176.13,176.23,2600.0,144.372,144.454,144.372,144.454,2600.0
2014-06-02 11:00:00,176.31,176.5,176.26,176.48,24500.0,144.5196,144.6753,144.4786,144.6589,24500.0
2014-06-02 11:10:00,176.52,176.57,176.5,176.54,2100.0,144.6917,144.7327,144.6753,144.7081,2100.0
2014-06-02 11:20:00,176.54,176.78,176.53,176.76,24500.0,144.7081,144.9048,144.6999,144.8884,24500.0
2014-06-02 11:30:00,176.75,176.78,176.65,176.68,7000.0,144.8802,144.9048,144.7983,144.8228,7000.0
2014-06-02 11:40:00,176.72,176.75,176.7,176.73,3700.0,144.8556,144.8802,144.8392,144.8638,3700.0
2014-06-02 11:50:00,176.77,176.79,176.7,176.73,3500.0,144.8966,144.913,144.8392,144.8638,3500.0
2014-06-02 12:00:00,176.72,176.72,176.69,176.69,25100.0,144.8556,144.8556,144.831,144.831,25100.0
2014-06-02 12:10:00,176.71,176.74,176.63,176.64,20100.0,144.8474,144.872,144.7819,144.7901,20100.0
2014-06-02 12:20:00,176.66,176.67,176.64,176.64,900.0,144.8065,144.8146,144.7901,144.7901,900.0
2014-06-02 12:30:00,176.7,176.71,176.67,176.67,1600.0,144.8392,144.8474,144.8146,144.8146,1600.0
2014-06-02 12:40:00,176.68,176.71,176.68,176.7,2400.0,144.8228,144.8474,144.8228,144.8392,2400.0
2014-06-02 12:50:00,176.73,176.73,176.66,176.67,6000.0,144.8638,144.8638,144.8065,144.8146,6000.0
2014-06-02 13:00:00,176.69,176.69,176.58,176.59,43900.0,144.831,144.831,144.7409,144.7491,43900.0
2014-06-02 13:10:00,176.65,176.65,176.59,176.64,4200.0,144.7983,144.7983,144.7491,144.7901,4200.0
2014-06-02 13:20:00,176.58,176.73,176.58,176.7,8300.0,144.7409,144.8638,144.7409,144.8392,8300.0
2014-06-02 13:30:00,176.7,176.73,176.65,176.71,2800.0,144.8392,144.8638,144.7983,144.8474,2800.0
2014-06-02 13:40:00,176.63,176.69,176.61,176.67,20600.0,144.7819,144.831,144.7655,144.8146,20600.0
2014-06-02 13:50:00,176.69,176.71,176.66,176.7,4200.0,144.831,144.8474,144.8065,144.8392,4200.0
2014-06-02 14:00:00,176.7,176.74,176.7,176.7,5300.0,144.8392,144.872,144.8392,144.8392,5300.0
2014-06-02 14:10:00,176.74,176.74,176.61,176.65,2400.0,144.872,144.872,144.7655,144.7983,2400.0
2014-06-02 14:20:00,176.69,176.78,176.69,176.76,6100.0,144.831,144.9048,144.831,144.8884,6100.0
2014-06-02 14:30:00,176.77,176.81,176.75,176.8,2500.0,144.8966,144.9294,144.8802,144.9212,2500.0
2014-06-02 14:40:00,176.81,176.81,176.72,176.76,5600.0,144.9294,144.9294,144.8556,144.8884,5600.0
2014-06-02 14:50:00,176.76,176.77,176.71,176.76,3800.0,144.8884,144.8966,144.8474,144.8884,3800.0
2014-06-02 15:00:00,176.72,176.72,176.69,176.72,3300.0,144.8556,144.8556,144.831,144.8556,3300.0
2014-06-02 15:10:00,176.73,176.73,176.57,176.69,7600.0,144.8638,144.8638,144.7327,144.831,7600.0
2014-06-02 15:20:00,176.71,176.71,176.63,176.63,9200.0,144.8474,144.8474,144.7819,144.7819,9200.0
2014-06-02 15:30:00,176.64,176.76,176.63,176.71,13400.0,144.7901,144.8884,144.7819,144.8474,13400.0
2014-06-02 15:40:00,176.69,176.85,176.69,176.81,11700.0,144.831,144.9622,144.831,144.9294,11700.0
2014-06-02 15:50:00,176.83,176.84,176.73,176.76,39800.0,144.9458,144.954,144.8638,144.8884,39800.0
2014-06-03 09:30:00,176.35,176.45,176.22,176.43,27300.0,144.5523,144.6343,144.4458,144.6179,27300.0
2014-06-03 09:40:00,176.47,176.47,176.36,176.41,6700.0,144.6507,144.6507,144.5605,144.6015,6700.0
2014-06-03 09:50:00,176.43,176.59,176.43,176.56,13400.0,144.6179,144.7491,144.6179,144.7245,13400.0
2014-06-03 10:00:00,176.59,176.71,176.57,176.63,4700.0,144.7491,144.8474,144.7327,144.7819,4700.0
2014-06-03 10:10:00,176.61,176.67,176.55,176.56,8300.0,144.7655,144.8146,144.7163,144.7245,8300.0
2014-06-03 10:20:00,176.58,176.63,176.54,176.54,11700.0,144.7409,144.7819,144.7081,144.7081,11700.0
2014-06-03 10:30:00,176.61,176.62,176.58,176.61,3500.0,144.7655,144.7737,144.7409,144.7655,3500.0
2014-06-03 10:40:00,176.59,176.61,176.35,176.4,19300.0,144.7491,144.7655,144.5523,144.5933,19300.0
2014-06-03 10:50:00,176.45,176.45,176.3,176.36,6100.0,144.6343,144.6343,144.5114,144.5605,6100.0
2014-06-03 11:00:00,176.38,176.45,176.35,176.45,28800.0,144.5769,144.6343,144.5523,144.6343,28800.0
2014-06-03 11:10:00,176.45,176.48,176.4,176.45,12800.0,144.6343,144.6589,144.5933,144.6343,12800.0
2014-06-03 11:20:00,176.42,176.48,176.42,176.44,123200.0,144.6097,144.6589,144.6097,144.6261,123200.0
2014-06-03 11:30:00,176.41,176.48,176.36,176.37,10900.0,144.6015,144.6589,144.5605,144.5687,10900.0
2014-06-03 11:40:00,176.35,176.35,176.22,176.3,16200.0,144.5523,144.5523,144.4458,144.5114,16200.0
2014-06-03 11:50:00,176.35,176.37,176.32,176.36,4000.0,144.5523,144.5687,144.5278,144.5605,4000.0
2014-06-03 12:00:00,176.36,176.46,176.36,176.43,3400.0,144.5605,144.6425,144.5605,144.6179,3400.0
2014-06-03 12:10:00,176.44,176.59,176.42,176.58,19700.0,144.6261,144.7491,144.6097,144.7409,19700.0
2014-06-03 12:20:00,176.58,176.62,176.54,176.55,15800.0,144.7409,144.7737,144.7081,144.7163,15800.0
2014-06-03 12:30:00,176.57,176.58,176.51,176.51,33100.0,144.7327,144.7409,144.6835,144.6835,33100.0
2014-06-03 12:40:00,176.54,176.55,176.54,176.55,900.0,144.7081,144.7163,144.7081,144.7163,900.0
2014-06-03 12:50:00,176.51,176.54,176.51,176.52,8700.0,144.6835,144.7081,144.6835,144.6917,8700.0
2014-06-03 13:00:00,176.53,176.64,176.53,176.64,4700.0,144.6999,144.7901,144.6999,144.7901,4700.0
2014-06-03 13:10:00,176.62,176.66,176.57,176.57,8100.0,144.7737,144.8065,144.7327,144.7327,8100.0
2014-06-03 13:20:00,176.57,176.66,176.56,176.66,5200.0,144.7327,144.8065,144.7245,144.8065,5200.0
2014-06-03 13:30:00,176.65,176.66,176.59,176.61,11700.0,144.7983,144.8065,144.7491,144.7655,11700.0
2014-06-03 13:40:00,176.59,176.62,176.59,176.62,3500.0,144.7491,144.7737,144.7491,144.7737,3500.0
2014-06-03 13:50:00,176.6,176.66,176.6,176.66,8500.0,144.7573,144.8065,144.7573,144.8065,8500.0
2014-06-03 14:00:00,176.67,176.68,176.65,176.68,4700.0,144.8146,144.8228,144.7983,144.8228,4700.0
2014-06-03 14:10:00,176.68,176.72,176.63,176.7,10300.0,144.8228,144.8556,144.7819,144.8392,10300.0
2014-06-03 14:20:00,176.74,176.76,176.72,176.73,11700.0,144.872,144.8884,144.8556,144.8638,11700.0
2014-06-03 14:30:00,176.75,176.77,176.72,176.76,40800.0,144.8802,144.8966,144.8556,144.8884,40800.0
2014-06-03 14:40:00,176.75,176.79,176.7,176.7,156000.0,144.8802,144.913,144.8392,144.8392,156000.0
2014-06-03 14:50:00,176.7,176.71,176.63,176.65,142600.0,144.8392,144.8474,144.7819,144.7983,142600.0
2014-06-03 15:00:00,176.64,176.64,176.55,176.57,12500.0,144.7901,144.7901,144.7163,144.7327,12500.0
2014-06-03 15:10:00,176.58,176.68,176.58,176.66,16400.0,144.7409,144.8228,144.7409,144.8065,16400.0
2014-06-03 15:20:00,176.65,176.75,176.65,176.74,20900.0,144.7983,144.8802,144.7983,144.872,20900.0
2014-06-03 15:30:00,176.74,176.75,176.68,176.72,35100.0,144.872,144.8802,144.8228,144.8556,35100.0
2014-06-03 15:40:00,176.72,176.75,176.7,176.72,231100.0,144.8556,144.8802,144.8392,144.8556,231100.0
2014-06-03 15:50:00,176.72,176.73,176.68,176.69,36000.0,144.8556,144.8638,144.8228,144.831,36000.0
2014-06-04 09:30:00,176.37,176.48,176.28,176.41,46800.0,144.5687,144.6589,144.495,144.6015,46800.0
2014-06-04 09:40:00,176.39,176.5,176.2,176.5,24000.0,144.5851,144.6753,144.4294,144.6753,24000.0
2014-06-04 09:50:00,176.49,176.59,176.48,176.58,11800.0,144.6671,144.7491,144.6589,144.7409,11800.0
2014-06-04 10:00:00,176.59,176.7,176.53,176.58,30500.0,144.7491,144.8392,144.6999,144.7409,30500.0
2014-06-04 10:10:00,176.58,176.69,176.58,176.6,15400.0,144.7409,144.831,144.7409,144.7573,15400.0
2014-06-04 10:20:00,176.6,176.61,176.5,176.54,8700.0,144.7573,144.7655,144.6753,144.7081,8700.0
2014-06-04 10:30:00,176.52,176.66,176.52,176.66,8800.0,144.6917,144.8065,144.6917,144.8065,8800.0
2014-06-04 10:40:00,176.66,176.68,176.59,176.64,22300.0,144.8065,144.8228,144.7491,144.7901,22300.0
2014-06-04 10:50:00,176.65,176.86,176.64,176.86,18500.0,144.7983,144.9704,144.7901,144.9704,18500.0
2014-06-04 11:00:00,176.85,176.92,176.83,176.91,12800.0,144.9622,145.0196,144.9458,145.0114,12800.0
2014-06-04 11:10:00,176.9,176.9,176.84,176.86,3600.0,145.0032,145.0032,144.954,144.9704,3600.0
2014-06-04 11:20:00,176.86,177.06,176.86,177.05,13000.0,144.9704,145.1343,144.9704,145.1261,13000.0
2014-06-04 11:30:00,177.03,177.03,176.97,176.99,71100.0,145.1097,145.1097,145.0606,145.0769,71100.0
2014-06-04 11:40:00,176.99,177.0,176.94,176.94,12500.0,145.0769,145.0851,145.036,145.036,12500.0
2014-06-04 11:50:00,176.94,176.97,176.93,176.95,13300.0,145.036,145.0606,145.0278,145.0442,13300.0
2014-06-04 12:00:00,176.93,177.01,176.93,177.0,3700.0,145.0278,145.0933,145.0278,145.0851,3700.0
2014-06-04 12:10:00,177.01,177.01,176.95,176.96,3900.0,145.0933,145.0933,145.0442,145.0524,3900.0
2014-06-04 12:20:00,176.96,177.0,176.94,177.0,10300.0,145.0524,145.0851,145.036,145.0851,10300.0
2014-06-04 12:30:00,176.99,176.99,176.96,176.99,5900.0,145.0769,145.0769,145.0524,145.0769,5900.0
2014-06-04 12:40:00,177.0,177.07,177.0,177.06,6100.0,145.0851,145.1425,145.0851,145.1343,6100.0
2014-06-04 12:50:00,177.05,177.12,177.04,177.09,7100.0,145.1261,145.1835,145.1179,145.1589,7100.0
2014-06-04 13:00:00,177.1,177.15,177.1,177.11,12500.0,145.1671,145.2081,145.1671,145.1753,12500.0
2014-06-04 13:10:00,177.12,177.13,177.08,177.08,7600.0,145.1835,145.1917,145.1507,145.1507,7600.0
2014-06-04 13:20:00,177.05,177.08,177.04,177.06,4800.0,145.1261,145.1507,145.1179,145.1343,4800.0
2014-06-04 13:30:00,177.06,177.06,177.04,177.06,3100.0,145.1343,145.1343,145.1179,145.1343,3100.0
2014-06-04 13:40:00,177.06,177.08,177.04,177.04,7300.0,145.1343,145.1507,145.1179,145.1179,7300.0
2014-06-04 13:50:00,177.05,177.13,177.03,177.11,6700.0,145.1261,145.1917,145.1097,145.1753,6700.0
2014-06-04 14:00:00,177.13,177.13,177.06,177.09,21100.0,145.1917,145.1917,145.1343,145.1589,21100.0
2014-06-04 14:10:00,177.07,177.11,177.06,177.11,17200.0,145.1425,145.1753,145.1343,145.1753,17200.0
2014-06-04 14:20:00,177.09,177.09,176.97,177.01,14300.0,145.1589,145.1589,145.0606,145.0933,14300.0
2014-06-04 14:30:00,177.0,177.02,176.96,177.02,5300.0,145.0851,145.1015,145.0524,145.1015,5300.0
2014-06-04 14:40:00,177.01,177.01,176.89,176.91,26800.0,145.0933,145.0933,144.995,145.0114,26800.0
2014-06-04 14:50:00,176.92,176.99,176.89,176.99,36600.0,145.0196,145.0769,144.995,145.0769,36600.0
2014-06-04 15:00:00,176.98,177.01,176.97,176.99,23900.0,145.0688,145.0933,145.0606,145.0769,23900.0
2014-06-04 15:10:00,176.99,177.04,176.97,176.99,47900.0,145.0769,145.1179,145.0606,145.0769,47900.0
2014-06-04 15:20:00,176.99,177.04,176.95,177.03,29600.0,145.0769,145.1179,145.0442,145.1097,29600.0
2014-06-04 15:30:00,177.03,177.09,177.02,177.08,27100.0,145.1097,145.1589,145.1015,145.1507,27100.0
2014-06-04 15:40:00,177.08,177.12,177.04,177.04,37800.0,145.1507,145.1835,145.1179,145.1179,37800.0
2014-06-04 15:50:00,177.04,177.12,177.02,177.02,45200.0,145.1179,145.1835,145.1015,145.1015,45200.0
2014-06-05 09:30:00,177.24,177.36,177.13,177.17,41400.0,145.2819,145.3802,145.1917,145.2245,41400.0
2014-06-05 09:40:00,177.1,177.32,176.99,177.23,20900.0,145.1671,145.3474,145.0769,145.2737,20900.0
2014-06-05 09:50:00,177.21,177.26,176.9,177.14,21200.0,145.2573,145.2983,145.0032,145.1999,21200.0
2014-06-05 10:00:00,177.08,177.15,176.82,176.82,9500.0,145.1507,145.2081,144.9376,144.9376,9500.0
2014-06-05 10:10:00,176.78,176.83,176.63,176.75,25200.0,144.9048,144.9458,144.7819,144.8802,25200.0
2014-06-05 10:20:00,176.83,177.13,176.83,177.13,34500.0,144.9458,145.1917,144.9458,145.1917,34500.0
2014-06-05 10:30:00,177.13,177.13,176.98,177.06,27800.0,145.1917,145.1917,145.0688,145.1343,27800.0
2014-06-05 10:40:00,177.08,177.28,177.08,177.15,11400.0,145.1507,145.3147,145.1507,145.2081,11400.0
2014-06-05 10:50:00,177.15,177.27,177.14,177.27,8900.0,145.2081,145.3065,145.1999,145.3065,8900.0
2014-06-05 11:00:00,177.24,177.39,177.22,177.36,11800.0,145.2819,145.4048,145.2655,145.3802,11800.0
2014-06-05 11:10:00,177.36,177.59,177.36,177.58,27600.0,145.3802,145.5688,145.3802,145.5606,27600.0
2014-06-05 11:20:00,177.56,177.66,177.55,177.57,16900.0,145.5442,145.6261,145.536,145.5524,16900.0
2014-06-05 11:30:00,177.59,177.75,177.58,177.71,34700.0,145.5688,145.6999,145.5606,145.6671,34700.0
2014-06-05 11:40:00,177.7,177.9,177.7,177.85,31400.0,145.6589,145.8229,145.6589,145.7819,31400.0
2014-06-05 11:50:00,177.86,177.99,177.86,177.95,20600.0,145.7901,145.8966,145.7901,145.8639,20600.0
2014-06-05 12:00:00,178.01,178.14,178.0,178.13,13800.0,145.913,146.0196,145.9048,146.0114,13800.0
2014-06-05 12:10:00,178.11,178.13,178.04,178.06,4800.0,145.995,146.0114,145.9376,145.954,4800.0
2014-06-05 12:20:00,178.05,178.16,178.04,178.11,8100.0,145.9458,146.036,145.9376,145.995,8100.0
2014-06-05 12:30:00,178.17,178.27,178.16,178.27,6500.0,146.0442,146.1262,146.036,146.1262,6500.0
2014-06-05 12:40:00,178.26,178.32,178.17,178.19,11500.0,146.118,146.1671,146.0442,146.0606,11500.0
2014-06-05 12:50:00,178.18,178.23,178.15,178.16,7900.0,146.0524,146.0934,146.0278,146.036,7900.0
2014-06-05 13:00:00,178.18,178.27,178.17,178.23,14500.0,146.0524,146.1262,146.0442,146.0934,14500.0
2014-06-05 13:10:00,178.23,178.23,178.19,178.23,1600.0,146.0934,146.0934,146.0606,146.0934,1600.0
2014-06-05 13:20:00,178.2,178.22,178.1,178.12,10200.0,146.0688,146.0852,145.9868,146.0032,10200.0
2014-06-05 13:30:00,178.12,178.16,178.12,178.14,4300.0,146.0032,146.036,146.0032,146.0196,4300.0
2014-06-05 13:40:00,178.14,178.15,178.06,178.06,4800.0,146.0196,146.0278,145.954,145.954,4800.0
2014-06-05 13:50:00,178.06,178.18,178.04,178.18,5500.0,145.954,146.0524,145.9376,146.0524,5500.0
2014-06-05 14:00:00,178.18,178.18,178.13,178.13,8100.0,146.0524,146.0524,146.0114,146.0114,8100.0
2014-06-05 14:10:00,178.19,178.25,178.19,178.24,8800.0,146.0606,146.1098,146.0606,146.1016,8800.0
2014-06-05 14:20:00,178.23,178.38,178.23,178.28,17600.0,146.0934,146.2163,146.0934,146.1343,17600.0
2014-06-05 14:30:00,178.3,178.33,178.24,178.25,8100.0,146.1507,146.1753,146.1016,146.1098,8100.0
2014-06-05 14:40:00,178.24,178.33,178.22,178.32,41800.0,146.1016,146.1753,146.0852,146.1671,41800.0
2014-06-05 14:50:00,178.32,178.32,178.14,178.14,16300.0,146.1671,146.1671,146.0196,146.0196,16300.0
2014-06-05 15:00:00,178.14,178.27,178.13,178.2,20700.0,146.0196,146.1262,146.0114,146.0688,20700.0
2014-06-05 15:10:00,178.2,178.21,178.14,178.19,13400.0,146.0688,146.077,146.0196,146.0606,13400.0
2014-06-05 15:20:00,178.21,178.21,178.05,178.09,32700.0,146.077,146.077,145.9458,145.9786,32700.0
2014-06-05 15:30:00,178.09,178.16,178.06,178.16,21700.0,145.9786,146.036,145.954,146.036,21700.0
2014-06-05 15:40:00,178.16,178.21,178.13,178.19,37500.0,146.036,146.077,146.0114,146.0606,37500.0
2014-06-05 15:50:00,178.18,178.27,178.18,178.2,50100.0,146.0524,146.1262,146.0524,146.0688,50100.0
2014-06-06 09:30:00,178.62,178.8,178.52,178.75,91400.0,146.413,146.5606,146.3311,146.5196,91400.0
2014-06-06 09:40:00,178.74,178.78,178.65,178.75,21100.0,146.5114,146.5442,146.4376,146.5196,21100.0
2014-06-06 09:50:00,178.77,178.88,178.71,178.86,31000.0,146.536,146.6262,146.4868,146.6098,31000.0
2014-06-06 10:00:00,178.89,178.96,178.83,178.93,9600.0,146.6344,146.6917,146.5852,146.6671,9600.0
2014-06-06 10:10:00,178.93,178.93,178.77,178.77,7000.0,146.6671,146.6671,146.536,146.536,7000.0
2014-06-06 10:20:00,178.79,178.9,178.77,178.9,10500.0,146.5524,146.6426,146.536,146.6426,10500.0
2014-06-06 10:30:00,178.9,178.92,178.87,178.9,16500.0,146.6426,146.6589,146.618,146.6426,16500.0
2014-06-06 10:40:00,178.92,178.92,178.85,178.85,6700.0,146.6589,146.6589,146.6016,146.6016,6700.0
2014-06-06 10:50:00,178.9,178.97,178.89,178.96,5400.0,146.6426,146.6999,146.6344,146.6917,5400.0
2014-06-06 11:00:00,178.97,179.06,178.95,179.06,9100.0,146.6999,146.7737,146.6835,146.7737,9100.0
2014-06-06 11:10:00,179.07,179.07,178.97,178.97,4000.0,146.7819,146.7819,146.6999,146.6999,4000.0
2014-06-06 11:20:00,178.95,178.95,178.9,178.92,3200.0,146.6835,146.6835,146.6426,146.6589,3200.0
2014-06-06 11:30:00,178.92,178.96,178.89,178.91,4800.0,146.6589,146.6917,146.6344,146.6508,4800.0
2014-06-06 11:40:00,178.97,178.98,178.94,178.96,2900.0,146.6999,146.7081,146.6753,146.6917,2900.0
2014-06-06 11:50:00,178.98,178.99,178.92,178.93,15200.0,146.7081,146.7163,146.6589,146.6671,15200.0
2014-06-06 12:00:00,178.94,178.98,178.93,178.95,4100.0,146.6753,146.7081,146.6671,146.6835,4100.0
2014-06-06 12:10:00,178.98,178.98,178.92,178.98,3200.0,146.7081,146.7081,146.6589,146.7081,3200.0
2014-06-06 12:20:00,178.95,178.96,178.92,178.95,5300.0,146.6835,146.6917,146.6589,146.6835,5300.0
2014-06-06 12:30:00,178.96,179.03,178.96,179.03,7100.0,146.6917,146.7491,146.6917,146.7491,7100.0
2014-06-06 12:40:00,179.05,179.07,179.0,179.04,3200.0,146.7655,146.7819,146.7245,146.7573,3200.0
2014-06-06 12:50:00,179.06,179.09,179.01,179.01,11600.0,146.7737,146.7983,146.7327,146.7327,11600.0
2014-06-06 13:00:00,179.02,179.04,178.97,179.0,9300.0,146.7409,146.7573,146.6999,146.7245,9300.0
2014-06-06 13:10:00,178.99,179.02,178.94,179.02,11100.0,146.7163,146.7409,146.6753,146.7409,11100.0
2014-06-06 13:20:00,179.02,179.07,179.02,179.05,5900.0,146.7409,146.7819,146.7409,146.7655,5900.0
2014-06-06 13:30:00,179.05,179.06,178.96,178.98,15300.0,146.7655,146.7737,146.6917,146.7081,15300.0
2014-06-06 13:40:00,178.98,179.07,178.96,179.07,5600.0,146.7081,146.7819,146.6917,146.7819,5600.0
2014-06-06 13:50:00,179.07,179.07,179.01,179.02,6500.0,146.7819,146.7819,146.7327,146.7409,6500.0
2014-06-06 14:00:00,179.02,179.03,178.98,179.02,3400.0,146.7409,146.7491,146.7081,146.7409,3400.0
2014-06-06 14:10:00,179.03,179.06,179.01,179.03,11700.0,146.7491,146.7737,146.7327,146.7491,11700.0
2014-06-06 14:20:00,179.02,179.05,179.02,179.04,3200.0,146.7409,146.7655,146.7409,146.7573,3200.0
2014-06-06 14:30:00,179.02,179.02,178.98,179.0,6400.0,146.7409,146.7409,146.7081,146.7245,6400.0
2014-06-06 14:40:00,178.98,178.98,178.94,178.95,46900.0,146.7081,146.7081,146.6753,146.6835,46900.0
2014-06-06 14:50:00,178.95,178.96,178.92,178.93,24500.0,146.6835,146.6917,146.6589,146.6671,24500.0
2014-06-06 15:00:00,178.94,178.98,178.9,178.97,15900.0,146.6753,146.7081,146.6426,146.6999,15900.0
2014-06-06 15:10:00,178.98,179.03,178.96,179.02,13500.0,146.7081,146.7491,146.6917,146.7409,13500.0
2014-06-06 15:20:00,179.02,179.04,178.97,179.0,9300.0,146.7409,146.7573,146.6999,146.7245,9300.0
2014-06-06 15:30:00,178.99,178.99,178.87,178.88,6700.0,146.7163,146.7163,146.618,146.6262,6700.0
2014-06-06 15:40:00,178.85,178.92,178.82,178.91,18400.0,146.6016,146.6589,146.577,146.6508,18400.0
2014-06-06 15:50:00,178.92,179.04,178.87,179.03,34300.0,146.6589,146.7573,146.618,146.7491,34300.0
2014-06-09 09:30:00,179.04,179.24,179.0,179.2,42800.0,146.7573,146.9213,146.7245,146.8885,42800.0
2014-06-09 09:40:00,179.19,179.31,179.18,179.31,7600.0,146.8803,146.9786,146.8721,146.9786,7600.0
2014-06-09 09:50:00,179.29,179.37,179.23,179.25,8400.0,146.9622,147.0278,146.9131,146.9294,8400.0
2014-06-09 10:00:00,179.29,179.32,179.18,179.27,15100.0,146.9622,146.9868,146.8721,146.9458,15100.0
2014-06-09 10:10:00,179.29,179.32,179.18,179.22,21600.0,146.9622,146.9868,146.8721,146.9049,21600.0
2014-06-09 10:20:00,179.21,179.31,179.21,179.31,8600.0,146.8967,146.9786,146.8967,146.9786,8600.0
2014-06-09 10:30:00,179.3,179.32,179.23,179.23,7600.0,146.9704,146.9868,146.9131,146.9131,7600.0
2014-06-09 10:40:00,179.25,179.38,179.23,179.38,3400.0,146.9294,147.036,146.9131,147.036,3400.0
2014-06-09 10:50:00,179.39,179.42,179.35,179.39,4300.0,147.0442,147.0688,147.0114,147.0442,4300.0
2014-06-09 11:00:00,179.38,179.4,179.32,179.35,5100.0,147.036,147.0524,146.9868,147.0114,5100.0
2014-06-09 11:10:00,179.36,179.48,179.36,179.48,9000.0,147.0196,147.118,147.0196,147.118,9000.0
2014-06-09 11:20:00,179.5,179.53,179.48,179.52,6800.0,147.1344,147.159,147.118,147.1508,6800.0
2014-06-09 11:30:00,179.54,179.61,179.52,179.58,10600.0,147.1672,147.2245,147.1508,147.1999,10600.0
2014-06-09 11:40:00,179.58,179.67,179.58,179.67,8300.0,147.1999,147.2737,147.1999,147.2737,8300.0
2014-06-09 11:50:00,179.66,179.69,179.6,179.6,9800.0,147.2655,147.2901,147.2163,147.2163,9800.0
2014-06-09 12:00:00,179.6,179.6,179.57,179.58,8600.0,147.2163,147.2163,147.1917,147.1999,8600.0
2014-06-09 12:10:00,179.55,179.56,179.53,179.54,2000.0,147.1754,147.1836,147.159,147.1672,2000.0
2014-06-09 12:20:00,179.54,179.54,179.44,179.45,9600.0,147.1672,147.1672,147.0852,147.0934,9600.0
2014-06-09 12:30:00,179.44,179.49,179.43,179.46,15900.0,147.0852,147.1262,147.077,147.1016,15900.0
2014-06-09 12:40:00,179.48,179.51,179.43,179.43,6800.0,147.118,147.1426,147.077,147.077,6800.0
2014-06-09 12:50:00,179.43,179.44,179.4,179.4,6300.0,147.077,147.0852,147.0524,147.0524,6300.0
2014-06-09 13:00:00,179.4,179.45,179.4,179.42,5200.0,147.0524,147.0934,147.0524,147.0688,5200.0
2014-06-09 13:10:00,179.43,179.43,179.41,179.43,4100.0,147.077,147.077,147.0606,147.077,4100.0
2014-06-09 13:20:00,179.4,179.4,179.24,179.24,7800.0,147.0524,147.0524,146.9213,146.9213,7800.0
2014-06-09 13:30:00,179.25,179.33,179.23,179.33,8100.0,146.9294,146.995,146.9131,146.995,8100.0
2014-06-09 13:40:00,179.34,179.34,179.24,179.25,12600.0,147.0032,147.0032,146.9213,146.9294,12600.0
2014-06-09 13:50:00,179.23,179.29,179.23,179.29,2400.0,146.9131,146.9622,146.9131,146.9622,2400.0
2014-06-09 14:00:00,179.24,179.25,179.13,179.14,10400.0,146.9213,146.9294,146.8311,146.8393,10400.0
2014-06-09 14:10:00,179.14,179.14,178.92,178.99,16700.0,146.8393,146.8393,146.6589,146.7163,16700.0
2014-06-09 14:20:00,179.01,179.05,178.95,178.95,3900.0,146.7327,146.7655,146.6835,146.6835,3900.0
2014-06-09 14:30:00,178.96,179.0,178.87,178.99,8600.0,146.6917,146.7245,146.618,146.7163,8600.0
2014-06-09 14:40:00,179.02,179.11,179.02,179.09,6300.0,146.7409,146.8147,146.7409,146.7983,6300.0
2014-06-09 14:50:00,179.1,179.18,179.1,179.15,4000.0,146.8065,146.8721,146.8065,146.8475,4000.0
2014-06-09 15:00:00,179.12,179.18,179.12,179.15,10500.0,146.8229,146.8721,146.8229,146.8475,10500.0
2014-06-09 15:10:00,179.16,179.22,179.13,179.22,9100.0,146.8557,146.9049,146.8311,146.9049,9100.0
2014-06-09 15:20:00,179.22,179.32,179.21,179.25,27200.0,146.9049,146.9868,146.8967,146.9294,27200.0
2014-06-09 15:30:00,179.25,179.25,179.12,179.12,13600.0,146.9294,146.9294,146.8229,146.8229,13600.0
2014-06-09 15:40:00,179.12,179.2,179.12,179.18,9200.0,146.8229,146.8885,146.8229,146.8721,9200.0
2014-06-09 15:50:00,179.2,179.26,179.16,179.25,20900.0,146.8885,146.9376,146.8557,146.9294,20900.0
2014-06-10 09:30:00,179.03,179.13,179.0,179.0,14800.0,146.7491,146.8311,146.7245,146.7245,14800.0
2014-06-10 09:40:00,179.0,179.08,178.89,178.99,9500.0,146.7245,146.7901,146.6344,146.7163,9500.0
2014-06-10 09:50:00,179.08,179.14,178.95,178.95,4800.0,146.7901,146.8393,146.6835,146.6835,4800.0
2014-06-10 10:00:00,178.89,178.95,178.66,178.7,10800.0,146.6344,146.6835,146.4458,146.4786,10800.0
2014-06-10 10:10:00,178.71,178.87,178.71,178.84,8100.0,146.4868,146.618,146.4868,146.5934,8100.0
2014-06-10 10:20:00,178.78,179.06,178.78,179.04,12900.0,146.5442,146.7737,146.5442,146.7573,12900.0
2014-06-10 10:30:00,179.05,179.08,178.92,178.92,4600.0,146.7655,146.7901,146.6589,146.6589,4600.0
2014-06-10 10:40:00,178.94,179.05,178.92,179.05,9300.0,146.6753,146.7655,146.6589,146.7655,9300.0
2014-06-10 10:50:00,179.07,179.16,179.06,179.1,5000.0,146.7819,146.8557,146.7737,146.8065,5000.0
2014-06-10 11:00:00,179.15,179.15,179.07,179.14,4500.0,146.8475,146.8475,146.7819,146.8393,4500.0
2014-06-10 11:10:00,179.13,179.16,179.04,179.09,4300.0,146.8311,146.8557,146.7573,146.7983,4300.0
2014-06-10 11:20:00,179.03,179.11,179.0,179.09,6700.0,146.7491,146.8147,146.7245,146.7983,6700.0
2014-06-10 11:30:00,179.05,179.1,179.0,179.08,8800.0,146.7655,146.8065,146.7245,146.7901,8800.0
2014-06-10 11:40:00,179.08,179.12,179.07,179.07,85200.0,146.7901,146.8229,146.7819,146.7819,85200.0
2014-06-10 11:50:00,179.06,179.06,179.0,179.02,18600.0,146.7737,146.7737,146.7245,146.7409,18600.0
2014-06-10 12:00:00,179.02,179.02,178.85,178.87,31600.0,146.7409,146.7409,146.6016,146.618,31600.0
2014-06-10 12:10:00,178.85,178.97,178.85,178.95,165000.0,146.6016,146.6999,146.6016,146.6835,165000.0
2014-06-10 12:20:00,178.95,179.01,178.93,178.99,63700.0,146.6835,146.7327,146.6671,146.7163,63700.0
2014-06-10 12:30:00,178.99,179.03,178.97,179.0,23200.0,146.7163,146.7491,146.6999,146.7245,23200.0
2014-06-10 12:40:00,178.97,178.97,178.9,178.95,7700.0,146.6999,146.6999,146.6426,146.6835,7700.0
2014-06-10 12:50:00,178.95,178.99,178.94,178.99,5800.0,146.6835,146.7163,146.6753,146.7163,5800.0
2014-06-10 13:00:00,179.0,179.0,178.98,178.99,5200.0,146.7245,146.7245,146.7081,146.7163,5200.0
2014-06-10 13:10:00,179.0,179.0,178.86,178.88,10800.0,146.7245,146.7245,146.6098,146.6262,10800.0
2014-06-10 13:20:00,178.9,178.91,178.88,178.91,14200.0,146.6426,146.6508,146.6262,146.6508,14200.0
2014-06-10 13:30:00,178.91,178.95,178.91,178.93,13600.0,146.6508,146.6835,146.6508,146.6671,13600.0
2014-06-10 13:40:00,178.95,179.0,178.93,178.99,6900.0,146.6835,146.7245,146.6671,146.7163,6900.0
2014-06-10 13:50:00,178.99,179.11,178.99,179.07,17200.0,146.7163,146.8147,146.7163,146.7819,17200.0
2014-06-10 14:00:00,179.06,179.08,179.04,179.08,7100.0,146.7737,146.7901,146.7573,146.7901,7100.0
2014-06-10 14:10:00,179.07,179.08,179.04,179.08,11500.0,146.7819,146.7901,146.7573,146.7901,11500.0
2014-06-10 14:20:00,179.16,179.16,179.11,179.13,12300.0,146.8557,146.8557,146.8147,146.8311,12300.0
2014-06-10 14:30:00,179.13,179.13,179.07,179.08,6900.0,146.8311,146.8311,146.7819,146.7901,6900.0
2014-06-10 14:40:00,179.09,179.09,179.03,179.04,2300.0,146.7983,146.7983,146.7491,146.7573,2300.0
2014-06-10 14:50:00,179.04,179.05,179.02,179.05,28700.0,146.7573,146.7655,146.7409,146.7655,28700.0
2014-06-10 15:00:00,179.05,179.11,179.03,179.08,14000.0,146.7655,146.8147,146.7491,146.7901,14000.0
2014-06-10 15:10:00,179.08,179.15,179.05,179.15,36600.0,146.7901,146.8475,146.7655,146.8475,36600.0
2014-06-10 15:20:00,179.14,179.22,179.14,179.17,54700.0,146.8393,146.9049,146.8393,146.8639,54700.0
2014-06-10 15:30:00,179.17,179.21,179.12,179.14,34300.0,146.8639,146.8967,146.8229,146.8393,34300.0
2014-06-10 15:40:00,179.15,179.18,179.1,179.11,22800.0,146.8475,146.8721,146.8065,146.8147,22800.0
2014-06-10 15:50:00,179.13,179.26,179.13,179.26,79700.0,146.8311,146.9376,146.8311,146.9376,79700.0
2014-06-11 09:30:00,178.64,178.71,178.55,178.71,53500.0,146.4294,146.4868,146.3557,146.4868,53500.0
2014-06-11 09:40:00,178.76,178.79,178.63,178.77,14600.0,146.5278,146.5524,146.4212,146.536,14600.0
2014-06-11 09:50:00,178.75,178.82,178.6,178.66,12000.0,146.5196,146.577,146.3966,146.4458,12000.0
2014-06-11 10:00:00,178.67,178.81,178.65,178.78,34100.0,146.454,146.5688,146.4376,146.5442,34100.0
2014-06-11 10:10:00,178.75,178.78,178.68,178.75,6800.0,146.5196,146.5442,146.4622,146.5196,6800.0
2014-06-11 10:20:00,178.79,178.79,178.57,178.59,3600.0,146.5524,146.5524,146.3721,146.3885,3600.0
2014-06-11 10:30:00,178.57,178.57,178.44,178.5,10200.0,146.3721,146.3721,146.2655,146.3147,10200.0
2014-06-11 10:40:00,178.5,178.66,178.5,178.57,3400.0,146.3147,146.4458,146.3147,146.3721,3400.0
2014-06-11 10:50:00,178.54,178.55,178.45,178.52,6200.0,146.3475,146.3557,146.2737,146.3311,6200.0
2014-06-11 11:00:00,178.55,178.66,178.55,178.61,3400.0,146.3557,146.4458,146.3557,146.4048,3400.0
2014-06-11 11:10:00,178.64,178.68,178.54,178.54,3300.0,146.4294,146.4622,146.3475,146.3475,3300.0
2014-06-11 11:20:00,178.57,178.6,178.54,178.58,6000.0,146.3721,146.3966,146.3475,146.3803,6000.0
2014-06-11 11:30:00,178.62,178.67,178.59,178.59,7500.0,146.413,146.454,146.3885,146.3885,7500.0
2014-06-11 11:40:00,178.59,178.63,178.56,178.59,3000.0,146.3885,146.4212,146.3639,146.3885,3000.0
2014-06-11 11:50:00,178.6,178.76,178.6,178.75,4500.0,146.3966,146.5278,146.3966,146.5196,4500.0
2014-06-11 12:00:00,178.74,178.78,178.74,178.77,2300.0,146.5114,146.5442,146.5114,146.536,2300.0
2014-06-11 12:10:00,178.78,178.8,178.73,178.73,5700.0,146.5442,146.5606,146.5032,146.5032,5700.0
2014-06-11 12:20:00,178.75,178.75,178.71,178.73,69900.0,146.5196,146.5196,146.4868,146.5032,69900.0
2014-06-11 12:30:00,178.73,178.76,178.71,178.76,2300.0,146.5032,146.5278,146.4868,146.5278,2300.0
2014-06-11 12:40:00,178.76,178.76,178.72,178.73,500.0,146.5278,146.5278,146.495,146.5032,500.0
2014-06-11 12:50:00,178.74,178.78,178.74,178.78,1900.0,146.5114,146.5442,146.5114,146.5442,1900.0
2014-06-11 13:00:00,178.77,178.77,178.6,178.63,1200.0,146.536,146.536,146.3966,146.4212,1200.0
2014-06-11 13:10:00,178.64,178.64,178.59,178.62,3700.0,146.4294,146.4294,146.3885,146.413,3700.0
2014-06-11 13:20:00,178.65,178.72,178.65,178.72,1300.0,146.4376,146.495,146.4376,146.495,1300.0
2014-06-11 13:30:00,178.71,178.73,178.67,178.67,4300.0,146.4868,146.5032,146.454,146.454,4300.0
2014-06-11 13:40:00,178.65,178.68,178.55,178.55,1200.0,146.4376,146.4622,146.3557,146.3557,1200.0
2014-06-11 13:50:00,178.55,178.56,178.47,178.47,1900.0,146.3557,146.3639,146.2901,146.2901,1900.0
2014-06-11 14:00:00,178.45,178.5,178.33,178.34,12200.0,146.2737,146.3147,146.1753,146.1835,12200.0
2014-06-11 14:10:00,178.3,178.34,178.25,178.33,7100.0,146.1507,146.1835,146.1098,146.1753,7100.0
2014-06-11 14:20:00,178.33,178.42,178.25,178.4,8700.0,146.1753,146.2491,146.1098,146.2327,8700.0
2014-06-11 14:30:00,178.38,178.42,178.38,178.41,8200.0,146.2163,146.2491,146.2163,146.2409,8200.0
2014-06-11 14:40:00,178.42,178.56,178.39,178.53,12400.0,146.2491,146.3639,146.2245,146.3393,12400.0
2014-06-11 14:50:00,178.51,178.51,178.42,178.5,16700.0,146.3229,146.3229,146.2491,146.3147,16700.0
2014-06-11 15:00:00,178.51,178.57,178.5,178.53,31000.0,146.3229,146.3721,146.3147,146.3393,31000.0
2014-06-11 15:10:00,178.54,178.59,178.51,178.51,20400.0,146.3475,146.3885,146.3229,146.3229,20400.0
2014-06-11 15:20:00,178.52,178.61,178.51,178.61,5400.0,146.3311,146.4048,146.3229,146.4048,5400.0
2014-06-11 15:30:00,178.7,178.77,178.7,178.74,14000.0,146.4786,146.536,146.4786,146.5114,14000.0
2014-06-11 15:40:00,178.79,178.8,178.74,178.77,7300.0,146.5524,146.5606,146.5114,146.536,7300.0
2014-06-11 15:50:00,178.77,178.77,178.57,178.65,41900.0,146.536,146.536,146.3721,146.4376,41900.0
2014-06-12 09:30:00,178.42,178.52,178.26,178.29,21900.0,146.2491,146.3311,146.118,146.1425,21900.0
2014-06-12 09:40:00,178.24,178.39,178.19,178.37,5000.0,146.1016,146.2245,146.0606,146.2081,5000.0
2014-06-12 09:50:00,178.3,178.35,178.19,178.28,5500.0,146.1507,146.1917,146.0606,146.1343,5500.0
2014-06-12 10:00:00,178.27,178.42,178.27,178.34,4900.0,146.1262,146.2491,146.1262,146.1835,4900.0
2014-06-12 10:10:00,178.32,178.33,178.13,178.27,8600.0,146.1671,146.1753,146.0114,146.1262,8600.0
2014-06-12 10:20:00,178.25,178.3,178.0,178.03,8000.0,146.1098,146.1507,145.9048,145.9294,8000.0
2014-06-12 10:30:00,178.01,178.09,177.89,177.94,30700.0,145.913,145.9786,145.8147,145.8557,30700.0
2014-06-12 10:40:00,177.93,177.93,177.81,177.84,26500.0,145.8475,145.8475,145.7491,145.7737,26500.0
2014-06-12 10:50:00,177.86,177.99,177.85,177.96,15700.0,145.7901,145.8966,145.7819,145.872,15700.0
2014-06-12 11:00:00,177.95,178.07,177.88,178.07,13600.0,145.8639,145.9622,145.8065,145.9622,13600.0
2014-06-12 11:10:00,178.06,178.15,178.05,178.14,8100.0,145.954,146.0278,145.9458,146.0196,8100.0
2014-06-12 11:20:00,178.13,178.24,178.09,178.23,11100.0,146.0114,146.1016,145.9786,146.0934,11100.0
2014-06-12 11:30:00,178.24,178.24,178.18,178.18,3500.0,146.1016,146.1016,146.0524,146.0524,3500.0
2014-06-12 11:40:00,178.16,178.19,178.14,178.14,1200.0,146.036,146.0606,146.0196,146.0196,1200.0
2014-06-12 11:50:00,178.13,178.13,178.01,178.03,3100.0,146.0114,146.0114,145.913,145.9294,3100.0
2014-06-12 12:00:00,178.02,178.07,177.93,178.07,13900.0,145.9212,145.9622,145.8475,145.9622,13900.0
2014-06-12 12:10:00,178.06,178.07,178.03,178.04,3500.0,145.954,145.9622,145.9294,145.9376,3500.0
2014-06-12 12:20:00,178.04,178.18,178.03,178.14,8200.0,145.9376,146.0524,145.9294,146.0196,8200.0
2014-06-12 12:30:00,178.14,178.16,178.11,178.11,5600.0,146.0196,146.036,145.995,145.995,5600.0
2014-06-12 12:40:00,178.1,178.11,177.97,177.97,4500.0,145.9868,145.995,145.8802,145.8802,4500.0
2014-06-12 12:50:00,177.96,177.96,177.74,177.88,12600.0,145.872,145.872,145.6917,145.8065,12600.0
2014-06-12 13:00:00,177.85,177.89,177.75,177.83,8500.0,145.7819,145.8147,145.6999,145.7655,8500.0
2014-06-12 13:10:00,177.82,177.88,177.69,177.69,16600.0,145.7573,145.8065,145.6507,145.6507,16600.0
2014-06-12 13:20:00,177.76,177.76,177.6,177.66,11400.0,145.7081,145.7081,145.577,145.6261,11400.0
2014-06-12 13:30:00,177.65,177.65,177.5,177.55,13500.0,145.6179,145.6179,145.495,145.536,13500.0
2014-06-12 13:40:00,177.56,177.62,177.41,177.42,42000.0,145.5442,145.5934,145.4212,145.4294,42000.0
2014-06-12 13:50:00,177.43,177.43,177.2,177.31,27500.0,145.4376,145.4376,145.2491,145.3392,27500.0
2014-06-12 14:00:00,177.3,177.4,177.26,177.31,20900.0,145.3311,145.413,145.2983,145.3392,20900.0
2014-06-12 14:10:00,177.33,177.5,177.3,177.48,13000.0,145.3556,145.495,145.3311,145.4786,13000.0
2014-06-12 14:20:00,177.5,177.5,177.38,177.41,6400.0,145.495,145.495,145.3966,145.4212,6400.0
2014-06-12 14:30:00,177.4,177.4,177.24,177.29,7600.0,145.413,145.413,145.2819,145.3229,7600.0
2014-06-12 14:40:00,177.29,177.42,177.29,177.4,13800.0,145.3229,145.4294,145.3229,145.413,13800.0
2014-06-12 14:50:00,177.4,177.4,177.28,177.31,6700.0,145.413,145.413,145.3147,145.3392,6700.0
2014-06-12 15:00:00,177.3,177.32,177.19,177.23,18900.0,145.3311,145.3474,145.2409,145.2737,18900.0
2014-06-12 15:10:00,177.18,177.29,177.08,177.29,20300.0,145.2327,145.3229,145.1507,145.3229,20300.0
2014-06-12 15:20:00,177.29,177.43,177.23,177.23,14400.0,145.3229,145.4376,145.2737,145.2737,14400.0
2014-06-12 15:30:00,177.24,177.26,176.98,176.99,17100.0,145.2819,145.2983,145.0688,145.0769,17100.0
2014-06-12 15:40:00,177.0,177.35,177.0,177.29,59800.0,145.0851,145.372,145.0851,145.3229,59800.0
2014-06-12 15:50:00,177.31,177.46,177.29,177.37,43100.0,145.3392,145.4622,145.3229,145.3884,43100.0
2014-06-13 09:30:00,177.73,177.75,177.45,177.5,36300.0,145.6835,145.6999,145.454,145.495,36300.0
2014-06-13 09:40:00,177.5,177.56,177.4,177.42,5900.0,145.495,145.5442,145.413,145.4294,5900.0
2014-06-13 09:50:00,177.49,177.57,177.3,177.44,10900.0,145.4868,145.5524,145.3311,145.4458,10900.0
2014-06-13 10:00:00,177.45,177.49,177.17,177.2,22300.0,145.454,145.4868,145.2245,145.2491,22300.0
2014-06-13 10:10:00,177.26,177.65,177.26,177.58,6300.0,145.2983,145.6179,145.2983,145.5606,6300.0
2014-06-13 10:20:00,177.64,177.84,177.63,177.78,17700.0,145.6097,145.7737,145.6015,145.7245,17700.0
2014-06-13 10:30:00,177.74,178.04,177.74,177.95,4000.0,145.6917,145.9376,145.6917,145.8639,4000.0
2014-06-13 10:40:00,177.93,177.95,177.88,177.88,1300.0,145.8475,145.8639,145.8065,145.8065,1300.0
2014-06-13 10:50:00,177.89,177.97,177.89,177.97,5900.0,145.8147,145.8802,145.8147,145.8802,5900.0
2014-06-13 11:00:00,178.02,178.06,177.96,178.03,5400.0,145.9212,145.954,145.872,145.9294,5400.0
2014-06-13 11:10:00,178.06,178.07,177.93,177.93,14700.0,145.954,145.9622,145.8475,145.8475,14700.0
2014-06-13 11:20:00,177.92,177.92,177.85,177.88,5000.0,145.8393,145.8393,145.7819,145.8065,5000.0
2014-06-13 11:30:00,177.89,177.89,177.73,177.75,2500.0,145.8147,145.8147,145.6835,145.6999,2500.0
2014-06-13 11:40:00,177.75,177.76,177.66,177.69,3500.0,145.6999,145.7081,145.6261,145.6507,3500.0
2014-06-13 11:50:00,177.69,177.78,177.69,177.73,13100.0,145.6507,145.7245,145.6507,145.6835,13100.0
2014-06-13 12:00:00,177.73,177.88,177.73,177.83,18100.0,145.6835,145.8065,145.6835,145.7655,18100.0
2014-06-13 12:10:00,177.84,177.86,177.79,177.86,75600.0,145.7737,145.7901,145.7327,145.7901,75600.0
2014-06-13 12:20:00,177.87,177.92,177.86,177.91,2900.0,145.7983,145.8393,145.7901,145.8311,2900.0
2014-06-13 12:30:00,177.86,177.86,177.76,177.76,5400.0,145.7901,145.7901,145.7081,145.7081,5400.0
2014-06-13 12:40:00,177.74,177.78,177.69,177.69,9800.0,145.6917,145.7245,145.6507,145.6507,9800.0
2014-06-13 12:50:00,177.71,177.76,177.7,177.72,10900.0,145.6671,145.7081,145.6589,145.6753,10900.0
2014-06-13 13:00:00,177.72,177.81,177.7,177.7,4000.0,145.6753,145.7491,145.6589,145.6589,4000.0
2014-06-13 13:10:00,177.71,177.72,177.61,177.69,4700.0,145.6671,145.6753,145.5852,145.6507,4700.0
2014-06-13 13:20:00,177.69,177.7,177.69,177.7,2100.0,145.6507,145.6589,145.6507,145.6589,2100.0
2014-06-13 13:30:00,177.74,177.74,177.64,177.68,7900.0,145.6917,145.6917,145.6097,145.6425,7900.0
2014-06-13 13:40:00,177.66,177.74,177.66,177.71,3200.0,145.6261,145.6917,145.6261,145.6671,3200.0
2014-06-13 13:50:00,177.73,177.82,177.73,177.82,2400.0,145.6835,145.7573,145.6835,145.7573,2400.0
2014-06-13 14:00:00,177.81,177.82,177.79,177.81,1700.0,145.7491,145.7573,145.7327,145.7491,1700.0
2014-06-13 14:10:00,177.83,177.95,177.8,177.92,1900.0,145.7655,145.8639,145.7409,145.8393,1900.0
2014-06-13 14:20:00,177.95,177.95,177.89,177.89,4500.0,145.8639,145.8639,145.8147,145.8147,4500.0
2014-06-13 14:30:00,177.9,177.92,177.8,177.84,4700.0,145.8229,145.8393,145.7409,145.7737,4700.0
2014-06-13 14:40:00,177.87,177.9,177.85,177.89,2200.0,145.7983,145.8229,145.7819,145.8147,2200.0
2014-06-13 14:50:00,177.87,177.89,177.84,177.86,4300.0,145.7983,145.8147,145.7737,145.7901,4300.0
2014-06-13 15:00:00,177.86,178.07,177.86,178.07,5600.0,145.7901,145.9622,145.7901,145.9622,5600.0
2014-06-13 15:10:00,178.07,178.07,177.87,177.87,10000.0,145.9622,145.9622,145.7983,145.7983,10000.0
2014-06-13 15:20:00,177.8,177.8,177.59,177.6,9500.0,145.7409,145.7409,145.5688,145.577,9500.0
2014-06-13 15:30:00,177.61,177.74,177.53,177.74,17800.0,145.5852,145.6917,145.5196,145.6917,17800.0
2014-06-13 15:40:00,177.73,177.75,177.51,177.64,21100.0,145.6835,145.6999,145.5032,145.6097,21100.0
2014-06-13 15:50:00,177.64,177.92,177.64,177.92,24100.0,145.6097,145.8393,145.6097,145.8393,24100.0
2014-06-16 09:30:00,177.71,178.0,177.55,178.0,26600.0,145.6671,145.9048,145.536,145.9048,26600.0
2014-06-16 09:40:00,178.03,178.14,178.02,178.12,10100.0,145.9294,146.0196,145.9212,146.0032,10100.0
2014-06-16 09:50:00,178.14,178.17,178.05,178.06,2900.0,146.0196,146.0442,145.9458,145.954,2900.0
2014-06-16 10:00:00,178.07,178.33,178.04,178.25,6300.0,145.9622,146.1753,145.9376,146.1098,6300.0
2014-06-16 10:10:00,178.3,178.38,178.3,178.36,3400.0,146.1507,146.2163,146.1507,146.1999,3400.0
2014-06-16 10:20:00,178.37,178.41,178.28,178.28,5600.0,146.2081,146.2409,146.1343,146.1343,5600.0
2014-06-16 10:30:00,178.3,178.41,178.27,178.27,7300.0,146.1507,146.2409,146.1262,146.1262,7300.0
2014-06-16 10:40:00,178.22,178.3,178.2,178.26,19600.0,146.0852,146.1507,146.0688,146.118,19600.0
2014-06-16 10:50:00,178.25,178.27,178.2,178.24,4300.0,146.1098,146.1262,146.0688,146.1016,4300.0
2014-06-16 11:00:00,178.23,178.25,177.86,177.88,6000.0,146.0934,146.1098,145.7901,145.8065,6000.0
2014-06-16 11:10:00,177.88,177.88,177.73,177.74,7600.0,145.8065,145.8065,145.6835,145.6917,7600.0
2014-06-16 11:20:00,177.74,177.79,177.69,177.74,3800.0,145.6917,145.7327,145.6507,145.6917,3800.0
2014-06-16 11:30:00,177.71,177.71,177.5,177.53,369300.0,145.6671,145.6671,145.495,145.5196,369300.0
2014-06-16 11:40:00,177.51,177.65,177.51,177.62,5700.0,145.5032,145.6179,145.5032,145.5934,5700.0
2014-06-16 11:50:00,177.59,177.66,177.54,177.66,8900.0,145.5688,145.6261,145.5278,145.6261,8900.0
2014-06-16 12:00:00,177.67,177.71,177.63,177.71,6200.0,145.6343,145.6671,145.6015,145.6671,6200.0
2014-06-16 12:10:00,177.79,177.94,177.79,177.87,7800.0,145.7327,145.8557,145.7327,145.7983,7800.0
2014-06-16 12:20:00,177.89,177.99,177.89,177.96,4800.0,145.8147,145.8966,145.8147,145.872,4800.0
2014-06-16 12:30:00,177.97,177.98,177.85,177.88,2300.0,145.8802,145.8884,145.7819,145.8065,2300.0
2014-06-16 12:40:00,177.87,177.91,177.81,177.87,4600.0,145.7983,145.8311,145.7491,145.7983,4600.0
2014-06-16 12:50:00,177.95,178.0,177.95,177.97,1200.0,145.8639,145.9048,145.8639,145.8802,1200.0
2014-06-16 13:00:00,177.99,178.19,177.96,178.19,17200.0,145.8966,146.0606,145.872,146.0606,17200.0
2014-06-16 13:10:00,178.19,178.21,178.14,178.17,4300.0,146.0606,146.077,146.0196,146.0442,4300.0
2014-06-16 13:20:00,178.15,178.21,178.15,178.16,3900.0,146.0278,146.077,146.0278,146.036,3900.0
2014-06-16 13:30:00,178.19,178.3,178.19,178.3,4600.0,146.0606,146.1507,146.0606,146.1507,4600.0
2014-06-16 13:40:00,178.2,178.2,178.14,178.14,1700.0,146.0688,146.0688,146.0196,146.0196,1700.0
2014-06-16 13:50:00,178.14,178.15,178.0,178.05,2100.0,146.0196,146.0278,145.9048,145.9458,2100.0
2014-06-16 14:00:00,178.05,178.12,178.05,178.06,7300.0,145.9458,146.0032,145.9458,145.954,7300.0
2014-06-16 14:10:00,178.08,178.08,178.03,178.03,1900.0,145.9704,145.9704,145.9294,145.9294,1900.0
2014-06-16 14:20:00,178.13,178.13,178.07,178.1,19400.0,146.0114,146.0114,145.9622,145.9868,19400.0
2014-06-16 14:30:00,178.12,178.13,178.08,178.1,2300.0,146.0032,146.0114,145.9704,145.9868,2300.0
2014-06-16 14:40:00,178.08,178.14,178.06,178.14,4000.0,145.9704,146.0196,145.954,146.0196,4000.0
2014-06-16 14:50:00,178.14,178.14,177.95,177.95,9300.0,146.0196,146.0196,145.8639,145.8639,9300.0
2014-06-16 15:00:00,177.95,177.96,177.86,177.94,19500.0,145.8639,145.872,145.7901,145.8557,19500.0
2014-06-16 15:10:00,177.95,177.95,177.79,177.86,24500.0,145.8639,145.8639,145.7327,145.7901,24500.0
2014-06-16 15:20:00,177.88,177.92,177.83,177.91,4200.0,145.8065,145.8393,145.7655,145.8311,4200.0
2014-06-16 15:30:00,177.9,178.0,177.9,178.0,5000.0,145.8229,145.9048,145.8229,145.9048,5000.0
2014-06-16 15:40:00,178.02,178.02,177.96,177.96,9500.0,145.9212,145.9212,145.872,145.872,9500.0
2014-06-16 15:50:00,177.96,178.12,177.96,178.09,27400.0,145.872,146.0032,145.872,145.9786,27400.0
2014-06-17 09:30:00,177.83,177.89,177.63,177.84,15400.0,145.7655,145.8147,145.6015,145.7737,15400.0
2014-06-17 09:40:00,177.72,178.07,177.72,178.0,7300.0,145.6753,145.9622,145.6753,145.9048,7300.0
2014-06-17 09:50:00,178.02,178.13,177.98,178.13,7200.0,145.9212,146.0114,145.8884,146.0114,7200.0
2014-06-17 10:00:00,178.14,178.45,178.14,178.45,10100.0,146.0196,146.2737,146.0196,146.2737,10100.0
2014-06-17 10:10:00,178.42,178.42,178.31,178.37,13600.0,146.2491,146.2491,146.1589,146.2081,13600.0
2014-06-17 10:20:00,178.4,178.4,178.35,178.35,2800.0,146.2327,146.2327,146.1917,146.1917,2800.0
2014-06-17 10:30:00,178.35,178.37,178.18,178.23,11300.0,146.1917,146.2081,146.0524,146.0934,11300.0
2014-06-17 10:40:00,178.23,178.23,177.96,177.98,5600.0,146.0934,146.0934,145.872,145.8884,5600.0
2014-06-17 10:50:00,177.96,178.04,177.85,178.03,3600.0,145.872,145.9376,145.7819,145.9294,3600.0
2014-06-17 11:00:00,178.02,178.08,177.82,177.85,7500.0,145.9212,145.9704,145.7573,145.7819,7500.0
2014-06-17 11:10:00,177.86,178.03,177.84,178.03,4800.0,145.7901,145.9294,145.7737,145.9294,4800.0
2014-06-17 11:20:00,178.02,178.07,177.99,178.07,4900.0,145.9212,145.9622,145.8966,145.9622,4900.0
2014-06-17 11:30:00,178.07,178.21,178.07,178.21,8800.0,145.9622,146.077,145.9622,146.077,8800.0
2014-06-17 11:40:00,178.21,178.23,178.11,178.23,10800.0,146.077,146.0934,145.995,146.0934,10800.0
2014-06-17 11:50:00,178.24,178.31,178.23,178.31,4000.0,146.1016,146.1589,146.0934,146.1589,4000.0
2014-06-17 12:00:00,178.3,178.31,178.25,178.28,4300.0,146.1507,146.1589,146.1098,146.1343,4300.0
2014-06-17 12:10:00,178.29,178.35,178.28,178.3,3400.0,146.1425,146.1917,146.1343,146.1507,3400.0
2014-06-17 12:20:00,178.31,178.37,178.31,178.32,2800.0,146.1589,146.2081,146.1589,146.1671,2800.0
2014-06-17 12:30:00,178.3,178.4,178.3,178.4,4400.0,146.1507,146.2327,146.1507,146.2327,4400.0
2014-06-17 12:40:00,178.46,178.53,178.46,178.51,5800.0,146.2819,146.3393,146.2819,146.3229,5800.0
2014-06-17 12:50:00,178.53,178.54,178.46,178.49,23900.0,146.3393,146.3475,146.2819,146.3065,23900.0
2014-06-17 13:00:00,178.51,178.52,178.33,178.37,5100.0,146.3229,146.3311,146.1753,146.2081,5100.0
2014-06-17 13:10:00,178.37,178.42,178.37,178.4,1800.0,146.2081,146.2491,146.2081,146.2327,1800.0
2014-06-17 13:20:00,178.42,178.43,178.33,178.34,10600.0,146.2491,146.2573,146.1753,146.1835,10600.0
2014-06-17 13:30:00,178.46,178.5,178.38,178.44,4400.0,146.2819,146.3147,146.2163,146.2655,4400.0
2014-06-17 13:40:00,178.48,178.62,178.48,178.54,12700.0,146.2983,146.413,146.2983,146.3475,12700.0
2014-06-17 13:50:00,178.51,178.6,178.48,178.58,8000.0,146.3229,146.3966,146.2983,146.3803,8000.0
2014-06-17 14:00:00,178.53,178.53,178.41,178.49,6700.0,146.3393,146.3393,146.2409,146.3065,6700.0
2014-06-17 14:10:00,178.47,178.56,178.47,178.53,12200.0,146.2901,146.3639,146.2901,146.3393,12200.0
2014-06-17 14:20:00,178.55,178.68,178.54,178.61,22000.0,146.3557,146.4622,146.3475,146.4048,22000.0
2014-06-17 14:30:00,178.64,178.64,178.57,178.57,1000.0,146.4294,146.4294,146.3721,146.3721,1000.0
2014-06-17 14:40:00,178.59,178.63,178.53,178.57,6100.0,146.3885,146.4212,146.3393,146.3721,6100.0
2014-06-17 14:50:00,178.57,178.63,178.54,178.62,6900.0,146.3721,146.4212,146.3475,146.413,6900.0
2014-06-17 15:00:00,178.62,178.63,178.45,178.49,9300.0,146.413,146.4212,146.2737,146.3065,9300.0
2014-06-17 15:10:00,178.51,178.52,178.44,178.48,19200.0,146.3229,146.3311,146.2655,146.2983,19200.0
2014-06-17 15:20:00,178.49,178.51,178.44,178.46,8700.0,146.3065,146.3229,146.2655,146.2819,8700.0
2014-06-17 15:30:00,178.47,178.58,178.46,178.55,9100.0,146.2901,146.3803,146.2819,146.3557,9100.0
2014-06-17 15:40:00,178.57,178.67,178.55,178.55,10400.0,146.3721,146.454,146.3557,146.3557,10400.0
2014-06-17 15:50:00,178.57,178.57,178.44,178.54,18300.0,146.3721,146.3721,146.2655,146.3475,18300.0
2014-06-18 09:30:00,178.59,178.61,178.45,178.57,14400.0,146.3885,146.4048,146.2737,146.3721,14400.0
2014-06-18 09:40:00,178.7,178.72,178.6,178.7,2300.0,146.4786,146.495,146.3966,146.4786,2300.0
2014-06-18 09:50:00,178.7,178.77,178.68,178.75,2200.0,146.4786,146.536,146.4622,146.5196,2200.0
2014-06-18 10:00:00,178.76,178.77,178.64,178.64,8900.0,146.5278,146.536,146.4294,146.4294,8900.0
2014-06-18 10:10:00,178.55,178.68,178.49,178.67,12500.0,146.3557,146.4622,146.3065,146.454,12500.0
2014-06-18 10:20:00,178.64,178.64,178.59,178.64,2500.0,146.4294,146.4294,146.3885,146.4294,2500.0
2014-06-18 10:30:00,178.64,178.64,178.56,178.56,9700.0,146.4294,146.4294,146.3639,146.3639,9700.0
2014-06-18 10:40:00,178.57,178.57,178.49,178.53,9300.0,146.3721,146.3721,146.3065,146.3393,9300.0
2014-06-18 10:50:00,178.56,178.57,178.33,178.33,8800.0,146.3639,146.3721,146.1753,146.1753,8800.0
2014-06-18 11:00:00,178.25,178.36,178.23,178.36,2900.0,146.1098,146.1999,146.0934,146.1999,2900.0
2014-06-18 11:10:00,178.36,178.46,178.36,178.46,2000.0,146.1999,146.2819,146.1999,146.2819,2000.0
2014-06-18 11:20:00,178.45,178.45,178.39,178.4,1700.0,146.2737,146.2737,146.2245,146.2327,1700.0
2014-06-18 11:30:00,178.44,178.47,178.41,178.41,10300.0,146.2655,146.2901,146.2409,146.2409,10300.0
2014-06-18 11:40:00,178.43,178.49,178.43,178.47,2500.0,146.2573,146.3065,146.2573,146.2901,2500.0
2014-06-18 11:50:00,178.43,178.45,178.42,178.42,6200.0,146.2573,146.2737,146.2491,146.2491,6200.0
2014-06-18 12:00:00,178.42,178.42,178.35,178.39,1700.0,146.2491,146.2491,146.1917,146.2245,1700.0
2014-06-18 12:10:00,178.39,178.44,178.39,178.42,2300.0,146.2245,146.2655,146.2245,146.2491,2300.0
2014-06-18 12:20:00,178.43,178.44,178.39,178.39,3800.0,146.2573,146.2655,146.2245,146.2245,3800.0
2014-06-18 12:30:00,178.41,178.45,178.4,178.45,16800.0,146.2409,146.2737,146.2327,146.2737,16800.0
2014-06-18 12:40:00,178.45,178.55,178.45,178.55,4600.0,146.2737,146.3557,146.2737,146.3557,4600.0
2014-06-18 12:50:00,178.59,178.61,178.54,178.59,10900.0,146.3885,146.4048,146.3475,146.3885,10900.0
2014-06-18 13:00:00,178.59,178.61,178.52,178.52,8900.0,146.3885,146.4048,146.3311,146.3311,8900.0
2014-06-18 13:10:00,178.53,178.54,178.51,178.52,1300.0,146.3393,146.3475,146.3229,146.3311,1300.0
2014-06-18 13:20:00,178.5,178.58,178.5,178.52,3600.0,146.3147,146.3803,146.3147,146.3311,3600.0
2014-06-18 13:30:00,178.5,178.5,178.3,178.31,7400.0,146.3147,146.3147,146.1507,146.1589,7400.0
2014-06-18 13:40:00,178.33,178.33,178.29,178.32,2400.0,146.1753,146.1753,146.1425,146.1671,2400.0
2014-06-18 13:50:00,178.38,178.52,178.36,178.44,23600.0,146.2163,146.3311,146.1999,146.2655,23600.0
2014-06-18 14:00:00,178.4,178.9,178.17,178.66,61000.0,146.2327,146.6426,146.0442,146.4458,61000.0
2014-06-18 14:10:00,178.75,179.04,178.73,178.97,16100.0,146.5196,146.7573,146.5032,146.6999,16100.0
2014-06-18 14:20:00,178.99,179.1,178.99,179.06,6600.0,146.7163,146.8065,146.7163,146.7737,6600.0
2014-06-18 14:30:00,179.09,179.3,179.09,179.17,24900.0,146.7983,146.9704,146.7983,146.8639,24900.0
2014-06-18 14:40:00,179.14,179.15,178.96,179.06,11400.0,146.8393,146.8475,146.6917,146.7737,11400.0
2014-06-18 14:50:00,179.12,179.28,179.11,179.24,12000.0,146.8229,146.954,146.8147,146.9213,12000.0
2014-06-18 15:00:00,179.26,179.55,179.26,179.5,9800.0,146.9376,147.1754,146.9376,147.1344,9800.0
2014-06-18 15:10:00,179.5,179.59,179.39,179.59,10000.0,147.1344,147.2081,147.0442,147.2081,10000.0
2014-06-18 15:20:00,179.54,179.6,179.42,179.58,22100.0,147.1672,147.2163,147.0688,147.1999,22100.0
2014-06-18 15:30:00,179.59,179.73,179.55,179.72,35500.0,147.2081,147.3229,147.1754,147.3147,35500.0
2014-06-18 15:40:00,179.71,179.97,179.71,179.86,29200.0,147.3065,147.5196,147.3065,147.4295,29200.0
2014-06-18 15:50:00,179.88,179.93,179.86,179.87,31200.0,147.4459,147.4868,147.4295,147.4377,31200.0
2014-06-19 09:30:00,180.04,180.07,179.93,180.05,21000.0,147.577,147.6016,147.4868,147.5852,21000.0
2014-06-19 09:40:00,180.12,180.21,180.07,180.07,12500.0,147.6426,147.7164,147.6016,147.6016,12500.0
2014-06-19 09:50:00,179.99,179.99,179.9,179.9,5200.0,147.536,147.536,147.4622,147.4622,5200.0
2014-06-19 10:00:00,179.96,180.06,179.83,179.92,10400.0,147.5114,147.5934,147.4049,147.4786,10400.0
2014-06-19 10:10:00,179.88,180.0,179.87,179.95,3300.0,147.4459,147.5442,147.4377,147.5032,3300.0
2014-06-19 10:20:00,179.84,179.87,179.81,179.83,3800.0,147.4131,147.4377,147.3885,147.4049,3800.0
2014-06-19 10:30:00,179.89,179.89,179.78,179.83,3300.0,147.454,147.454,147.3639,147.4049,3300.0
2014-06-19 10:40:00,179.86,180.0,179.83,179.95,5100.0,147.4295,147.5442,147.4049,147.5032,5100.0
2014-06-19 10:50:00,179.95,179.95,179.68,179.72,9800.0,147.5032,147.5032,147.2819,147.3147,9800.0
2014-06-19 11:00:00,179.68,179.77,179.63,179.65,10900.0,147.2819,147.3557,147.2409,147.2573,10900.0
2014-06-19 11:10:00,179.66,179.75,179.65,179.72,10000.0,147.2655,147.3393,147.2573,147.3147,10000.0
2014-06-19 11:20:00,179.7,179.81,179.69,179.77,6700.0,147.2983,147.3885,147.2901,147.3557,6700.0
2014-06-19 11:30:00,179.71,179.78,179.71,179.78,8400.0,147.3065,147.3639,147.3065,147.3639,8400.0
2014-06-19 11:40:00,179.77,179.8,179.76,179.8,4500.0,147.3557,147.3803,147.3475,147.3803,4500.0
2014-06-19 11:50:00,179.79,179.79,179.73,179.73,1400.0,147.3721,147.3721,147.3229,147.3229,1400.0
2014-06-19 12:00:00,179.78,179.83,179.76,179.82,308200.0,147.3639,147.4049,147.3475,147.3967,308200.0
2014-06-19 12:10:00,179.81,179.83,179.8,179.82,900.0,147.3885,147.4049,147.3803,147.3967,900.0
2014-06-19 12:20:00,179.82,179.82,179.72,179.72,5300.0,147.3967,147.3967,147.3147,147.3147,5300.0
2014-06-19 12:30:00,179.71,179.77,179.69,179.76,5800.0,147.3065,147.3557,147.2901,147.3475,5800.0
2014-06-19 12:40:00,179.79,179.82,179.75,179.75,2300.0,147.3721,147.3967,147.3393,147.3393,2300.0
2014-06-19 12:50:00,179.76,179.76,179.66,179.66,2900.0,147.3475,147.3475,147.2655,147.2655,2900.0
2014-06-19 13:00:00,179.65,179.69,179.61,179.68,2700.0,147.2573,147.2901,147.2245,147.2819,2700.0
2014-06-19 13:10:00,179.63,179.63,179.51,179.52,12700.0,147.2409,147.2409,147.1426,147.1508,12700.0
2014-06-19 13:20:00,179.52,179.6,179.5,179.59,2200.0,147.1508,147.2163,147.1344,147.2081,2200.0
2014-06-19 13:30:00,179.64,179.72,179.59,179.68,14800.0,147.2491,147.3147,147.2081,147.2819,14800.0
2014-06-19 13:40:00,179.66,179.71,179.59,179.71,3900.0,147.2655,147.3065,147.2081,147.3065,3900.0
2014-06-19 13:50:00,179.73,179.76,179.64,179.73,10400.0,147.3229,147.3475,147.2491,147.3229,10400.0
2014-06-19 14:00:00,179.72,179.78,179.68,179.72,6100.0,147.3147,147.3639,147.2819,147.3147,6100.0
2014-06-19 14:10:00,179.69,179.81,179.68,179.81,19200.0,147.2901,147.3885,147.2819,147.3885,19200.0
2014-06-19 14:20:00,179.81,179.88,179.78,179.78,69000.0,147.3885,147.4459,147.3639,147.3639,69000.0
2014-06-19 14:30:00,179.78,179.79,179.7,179.78,15900.0,147.3639,147.3721,147.2983,147.3639,15900.0
2014-06-19 14:40:00,179.78,179.83,179.78,179.8,4600.0,147.3639,147.4049,147.3639,147.3803,4600.0
2014-06-19 14:50:00,179.83,179.88,179.79,179.86,5500.0,147.4049,147.4459,147.3721,147.4295,5500.0
2014-06-19 15:00:00,179.87,179.93,179.85,179.9,4600.0,147.4377,147.4868,147.4213,147.4622,4600.0
2014-06-19 15:10:00,179.87,179.95,179.87,179.92,22400.0,147.4377,147.5032,147.4377,147.4786,22400.0
2014-06-19 15:20:00,179.92,180.0,179.91,180.0,6700.0,147.4786,147.5442,147.4704,147.5442,6700.0
2014-06-19 15:30:00,180.01,180.05,179.96,180.04,7400.0,147.5524,147.5852,147.5114,147.577,7400.0
2014-06-19 15:40:00,180.04,180.12,179.98,179.99,31000.0,147.577,147.6426,147.5278,147.536,31000.0
2014-06-19 15:50:00,180.01,180.06,179.98,180.06,14500.0,147.5524,147.5934,147.5278,147.5934,14500.0
2014-06-20 09:30:00,180.51,180.53,180.28,180.36,79200.0,147.9623,147.9787,147.7737,147.8393,79200.0
2014-06-20 09:40:00,180.37,180.37,180.28,180.36,22700.0,147.8475,147.8475,147.7737,147.8393,22700.0
2014-06-20 09:50:00,180.37,180.47,180.37,180.37,11300.0,147.8475,147.9295,147.8475,147.8475,11300.0
2014-06-20 10:00:00,180.38,180.44,180.34,180.39,18500.0,147.8557,147.9049,147.8229,147.8639,18500.0
2014-06-20 10:10:00,180.4,180.52,180.4,180.41,16100.0,147.8721,147.9705,147.8721,147.8803,16100.0
2014-06-20 10:20:00,180.39,180.45,180.26,180.26,7100.0,147.8639,147.9131,147.7573,147.7573,7100.0
2014-06-20 10:30:00,180.28,180.34,180.28,180.33,4500.0,147.7737,147.8229,147.7737,147.8147,4500.0
2014-06-20 10:40:00,180.33,180.34,180.29,180.3,8000.0,147.8147,147.8229,147.7819,147.7901,8000.0
2014-06-20 10:50:00,180.34,180.44,180.32,180.44,5300.0,147.8229,147.9049,147.8065,147.9049,5300.0
2014-06-20 11:00:00,180.44,180.53,180.44,180.5,7200.0,147.9049,147.9787,147.9049,147.9541,7200.0
2014-06-20 11:10:00,180.52,180.55,180.52,180.53,10700.0,147.9705,147.995,147.9705,147.9787,10700.0
2014-06-20 11:20:00,180.54,180.57,180.45,180.46,264400.0,147.9868,148.0114,147.9131,147.9213,264400.0
2014-06-20 11:30:00,180.45,180.49,180.41,180.49,13200.0,147.9131,147.9459,147.8803,147.9459,13200.0
2014-06-20 11:40:00,180.49,180.52,180.46,180.48,5600.0,147.9459,147.9705,147.9213,147.9377,5600.0
2014-06-20 11:50:00,180.46,180.46,180.37,180.43,5200.0,147.9213,147.9213,147.8475,147.8967,5200.0
2014-06-20 12:00:00,180.46,180.46,180.32,180.34,4300.0,147.9213,147.9213,147.8065,147.8229,4300.0
2014-06-20 12:10:00,180.36,180.39,180.36,180.37,4800.0,147.8393,147.8639,147.8393,147.8475,4800.0
2014-06-20 12:20:00,180.35,180.37,180.31,180.36,4500.0,147.8311,147.8475,147.7983,147.8393,4500.0
2014-06-20 12:30:00,180.36,180.4,180.36,180.37,2200.0,147.8393,147.8721,147.8393,147.8475,2200.0
2014-06-20 12:40:00,180.33,180.37,180.31,180.33,3000.0,147.8147,147.8475,147.7983,147.8147,3000.0
2014-06-20 12:50:00,180.35,180.37,180.35,180.35,900.0,147.8311,147.8475,147.8311,147.8311,900.0
2014-06-20 13:00:00,180.37,180.37,180.32,180.32,3500.0,147.8475,147.8475,147.8065,147.8065,3500.0
2014-06-20 13:10:00,180.32,180.38,180.29,180.33,1600.0,147.8065,147.8557,147.7819,147.8147,1600.0
2014-06-20 13:20:00,180.32,180.32,180.28,180.3,3900.0,147.8065,147.8065,147.7737,147.7901,3900.0
2014-06-20 13:30:00,180.3,180.3,180.25,180.27,26000.0,147.7901,147.7901,147.7491,147.7655,26000.0
2014-06-20 13:40:00,180.3,180.3,180.26,180.29,22300.0,147.7901,147.7901,147.7573,147.7819,22300.0
2014-06-20 13:50:00,180.31,180.35,180.3,180.33,3400.0,147.7983,147.8311,147.7901,147.8147,3400.0
2014-06-20 14:00:00,180.34,180.36,180.28,180.36,7100.0,147.8229,147.8393,147.7737,147.8393,7100.0
2014-06-20 14:10:00,180.36,180.42,180.36,180.4,2600.0,147.8393,147.8885,147.8393,147.8721,2600.0
2014-06-20 14:20:00,180.41,180.42,180.39,180.4,2700.0,147.8803,147.8885,147.8639,147.8721,2700.0
2014-06-20 14:30:00,180.41,180.41,180.34,180.38,5300.0,147.8803,147.8803,147.8229,147.8557,5300.0
2014-06-20 14:40:00,180.36,180.36,180.32,180.33,2800.0,147.8393,147.8393,147.8065,147.8147,2800.0
2014-06-20 14:50:00,180.35,180.35,180.32,180.32,9900.0,147.8311,147.8311,147.8065,147.8065,9900.0
2014-06-20 15:00:00,180.33,180.34,180.29,180.33,8100.0,147.8147,147.8229,147.7819,147.8147,8100.0
2014-06-20 15:10:00,180.33,180.39,180.33,180.36,4800.0,147.8147,147.8639,147.8147,147.8393,4800.0
2014-06-20 15:20:00,180.34,180.36,180.31,180.36,11200.0,147.8229,147.8393,147.7983,147.8393,11200.0
2014-06-20 15:30:00,180.37,180.48,180.36,180.48,35200.0,147.8475,147.9377,147.8393,147.9377,35200.0
2014-06-20 15:40:00,180.48,180.49,180.4,180.41,16500.0,147.9377,147.9459,147.8721,147.8803,16500.0
2014-06-20 15:50:00,180.4,180.5,180.4,180.47,87500.0,147.8721,147.9541,147.8721,147.9295,87500.0
2014-06-23 09:30:00,179.7,179.7,179.38,179.43,210700.0,147.962,147.962,147.6985,147.7396,210700.0
2014-06-23 09:40:00,179.47,179.55,179.36,179.46,11200.0,147.7726,147.8384,147.682,147.7643,11200.0
2014-06-23 09:50:00,179.42,179.59,179.41,179.59,10400.0,147.7314,147.8714,147.7232,147.8714,10400.0
2014-06-23 10:00:00,179.61,179.73,179.61,179.66,27700.0,147.8878,147.9867,147.8878,147.929,27700.0
2014-06-23 10:10:00,179.66,179.68,179.5,179.68,15500.0,147.929,147.9455,147.7973,147.9455,15500.0
2014-06-23 10:20:00,179.66,179.73,179.5,179.55,41800.0,147.929,147.9867,147.7973,147.8384,41800.0
2014-06-23 10:30:00,179.6,179.68,179.6,179.61,33100.0,147.8796,147.9455,147.8796,147.8878,33100.0
2014-06-23 10:40:00,179.56,179.62,179.55,179.57,4200.0,147.8467,147.8961,147.8384,147.8549,4200.0
2014-06-23 10:50:00,179.49,179.51,179.41,179.48,5900.0,147.789,147.8055,147.7232,147.7808,5900.0
2014-06-23 11:00:00,179.45,179.51,179.45,179.47,20900.0,147.7561,147.8055,147.7561,147.7726,20900.0
2014-06-23 11:10:00,179.49,179.51,179.41,179.44,4600.0,147.789,147.8055,147.7232,147.7479,4600.0
2014-06-23 11:20:00,179.43,179.51,179.32,179.32,6100.0,147.7396,147.8055,147.6491,147.6491,6100.0
2014-06-23 11:30:00,179.33,179.34,179.27,179.31,6200.0,147.6573,147.6655,147.6079,147.6408,6200.0
2014-06-23 11:40:00,179.31,179.39,179.31,179.33,3000.0,147.6408,147.7067,147.6408,147.6573,3000.0
2014-06-23 11:50:00,179.38,179.4,179.34,179.37,2600.0,147.6985,147.7149,147.6655,147.6902,2600.0
2014-06-23 12:00:00,179.34,179.45,179.34,179.45,1300.0,147.6655,147.7561,147.6655,147.7561,1300.0
2014-06-23 12:10:00,179.47,179.47,179.43,179.47,58500.0,147.7726,147.7726,147.7396,147.7726,58500.0
2014-06-23 12:20:00,179.46,179.48,179.46,179.47,2500.0,147.7643,147.7808,147.7643,147.7726,2500.0
2014-06-23 12:30:00,179.5,179.54,179.5,179.5,1500.0,147.7973,147.8302,147.7973,147.7973,1500.0
2014-06-23 12:40:00,179.54,179.54,179.48,179.51,3400.0,147.8302,147.8302,147.7808,147.8055,3400.0
2014-06-23 12:50:00,179.51,179.54,179.5,179.52,800.0,147.8055,147.8302,147.7973,147.8137,800.0
2014-06-23 13:00:00,179.53,179.53,179.49,179.49,5200.0,147.822,147.822,147.789,147.789,5200.0
2014-06-23 13:10:00,179.45,179.46,179.35,179.35,4100.0,147.7561,147.7643,147.6738,147.6738,4100.0
2014-06-23 13:20:00,179.34,179.42,179.34,179.36,4300.0,147.6655,147.7314,147.6655,147.682,4300.0
2014-06-23 13:30:00,179.37,179.43,179.32,179.42,6600.0,147.6902,147.7396,147.6491,147.7314,6600.0
2014-06-23 13:40:00,179.41,179.41,179.35,179.35,1400.0,147.7232,147.7232,147.6738,147.6738,1400.0
2014-06-23 13:50:00,179.42,179.46,179.39,179.42,1500.0,147.7314,147.7643,147.7067,147.7314,1500.0
2014-06-23 14:00:00,179.42,179.42,179.35,179.38,3500.0,147.7314,147.7314,147.6738,147.6985,3500.0
2014-06-23 14:10:00,179.39,179.49,179.39,179.46,2700.0,147.7067,147.789,147.7067,147.7643,2700.0
2014-06-23 14:20:00,179.47,179.48,179.43,179.43,1700.0,147.7726,147.7808,147.7396,147.7396,1700.0
2014-06-23 14:30:00,179.44,179.44,179.43,179.43,600.0,147.7479,147.7479,147.7396,147.7396,600.0
2014-06-23 14:40:00,179.43,179.48,179.43,179.44,4000.0,147.7396,147.7808,147.7396,147.7479,4000.0
2014-06-23 14:50:00,179.4,179.51,179.4,179.51,2200.0,147.7149,147.8055,147.7149,147.8055,2200.0
2014-06-23 15:00:00,179.51,179.51,179.44,179.44,6300.0,147.8055,147.8055,147.7479,147.7479,6300.0
2014-06-23 15:10:00,179.42,179.47,179.4,179.47,7400.0,147.7314,147.7726,147.7149,147.7726,7400.0
2014-06-23 15:20:00,179.5,179.5,179.45,179.47,15500.0,147.7973,147.7973,147.7561,147.7726,15500.0
2014-06-23 15:30:00,179.49,179.52,179.46,179.46,9200.0,147.789,147.8137,147.7643,147.7643,9200.0
2014-06-23 15:40:00,179.52,179.58,179.5,179.57,4900.0,147.8137,147.8631,147.7973,147.8549,4900.0
2014-06-23 15:50:00,179.58,179.65,179.58,179.58,81100.0,147.8631,147.9208,147.8631,147.8631,81100.0
2014-06-24 09:30:00,179.29,179.46,179.26,179.42,9900.0,147.6244,147.7643,147.5997,147.7314,9900.0
2014-06-24 09:40:00,179.42,179.56,179.42,179.55,5000.0,147.7314,147.8467,147.7314,147.8384,5000.0
2014-06-24 09:50:00,179.42,179.43,179.36,179.39,3800.0,147.7314,147.7396,147.682,147.7067,3800.0
2014-06-24 10:00:00,179.42,179.77,179.42,179.73,6900.0,147.7314,148.0196,147.7314,147.9867,6900.0
2014-06-24 10:10:00,179.74,179.74,179.69,179.7,2700.0,147.9949,147.9949,147.9537,147.962,2700.0
2014-06-24 10:20:00,179.76,179.92,179.76,179.92,3200.0,148.0114,148.1431,148.0114,148.1431,3200.0
2014-06-24 10:30:00,179.97,180.08,179.94,180.08,5000.0,148.1843,148.2748,148.1596,148.2748,5000.0
2014-06-24 10:40:00,180.07,180.09,180.02,180.02,6800.0,148.2666,148.2831,148.2254,148.2254,6800.0
2014-06-24 10:50:00,180.04,180.06,180.02,180.06,4800.0,148.2419,148.2584,148.2254,148.2584,4800.0
2014-06-24 11:00:00,180.09,180.14,180.05,180.06,3900.0,148.2831,148.3242,148.2501,148.2584,3900.0
2014-06-24 11:10:00,180.06,180.09,180.03,180.09,6600.0,148.2584,148.2831,148.2337,148.2831,6600.0
2014-06-24 11:20:00,180.07,180.09,180.03,180.04,7800.0,148.2666,148.2831,148.2337,148.2419,7800.0
2014-06-24 11:30:00,180.06,180.06,180.0,180.0,7100.0,148.2584,148.2584,148.209,148.209,7100.0
2014-06-24 11:40:00,180.01,180.02,179.99,180.0,4000.0,148.2172,148.2254,148.2007,148.209,4000.0
2014-06-24 11:50:00,179.99,180.0,179.97,179.99,4700.0,148.2007,148.209,148.1843,148.2007,4700.0
2014-06-24 12:00:00,180.03,180.04,179.99,179.99,2000.0,148.2337,148.2419,148.2007,148.2007,2000.0
2014-06-24 12:10:00,179.99,180.0,179.96,179.96,2900.0,148.2007,148.209,148.176,148.176,2900.0
2014-06-24 12:20:00,179.97,179.97,179.93,179.93,500.0,148.1843,148.1843,148.1513,148.1513,500.0
2014-06-24 12:30:00,179.97,179.99,179.95,179.96,2600.0,148.1843,148.2007,148.1678,148.176,2600.0
2014-06-24 12:40:00,179.96,179.98,179.9,179.93,7600.0,148.176,148.1925,148.1266,148.1513,7600.0
2014-06-24 12:50:00,179.92,179.92,179.81,179.82,14200.0,148.1431,148.1431,148.0525,148.0608,14200.0
2014-06-24 13:00:00,179.82,179.82,179.57,179.62,15700.0,148.0608,148.0608,147.8549,147.8961,15700.0
2014-06-24 13:10:00,179.61,179.64,179.37,179.41,8300.0,147.8878,147.9126,147.6902,147.7232,8300.0
2014-06-24 13:20:00,179.4,179.54,179.37,179.53,5100.0,147.7149,147.8302,147.6902,147.822,5100.0
2014-06-24 13:30:00,179.55,179.6,179.52,179.6,4600.0,147.8384,147.8796,147.8137,147.8796,4600.0
2014-06-24 13:40:00,179.56,179.57,179.48,179.48,3500.0,147.8467,147.8549,147.7808,147.7808,3500.0
2014-06-24 13:50:00,179.5,179.51,179.31,179.32,10300.0,147.7973,147.8055,147.6408,147.6491,10300.0
2014-06-24 14:00:00,179.31,179.45,179.3,179.38,9900.0,147.6408,147.7561,147.6326,147.6985,9900.0
2014-06-24 14:10:00,179.39,179.5,179.39,179.4,6000.0,147.7067,147.7973,147.7067,147.7149,6000.0
2014-06-24 14:20:00,179.43,179.43,179.17,179.17,4000.0,147.7396,147.7396,147.5256,147.5256,4000.0
2014-06-24 14:30:00,179.17,179.17,179.05,179.15,5900.0,147.5256,147.5256,147.4268,147.5091,5900.0
2014-06-24 14:40:00,179.12,179.2,179.12,179.17,5800.0,147.4844,147.5503,147.4844,147.5256,5800.0
2014-06-24 14:50:00,179.17,179.17,179.11,179.15,7600.0,147.5256,147.5256,147.4762,147.5091,7600.0
2014-06-24 15:00:00,179.08,179.08,178.74,178.75,9500.0,147.4515,147.4515,147.1715,147.1797,9500.0
2014-06-24 15:10:00,178.7,178.72,178.5,178.56,11400.0,147.1386,147.155,146.9739,147.0233,11400.0
2014-06-24 15:20:00,178.5,178.6,178.41,178.5,18100.0,146.9739,147.0562,146.8998,146.9739,18100.0
2014-06-24 15:30:00,178.55,178.62,178.31,178.33,15900.0,147.0151,147.0727,146.8175,146.8339,15900.0
2014-06-24 15:40:00,178.33,178.68,178.33,178.63,27700.0,146.8339,147.1221,146.8339,147.0809,27700.0
2014-06-24 15:50:00,178.63,178.67,178.47,178.5,51100.0,147.0809,147.1139,146.9492,146.9739,51100.0
2014-06-25 09:30:00,178.14,178.56,178.13,178.47,31100.0,146.6775,147.0233,146.6692,146.9492,31100.0
2014-06-25 09:40:00,178.45,178.73,178.45,178.62,15200.0,146.9327,147.1633,146.9327,147.0727,15200.0
2014-06-25 09:50:00,178.66,178.87,178.66,178.7,15100.0,147.1056,147.2785,147.1056,147.1386,15100.0
2014-06-25 10:00:00,178.73,178.76,178.52,178.63,17500.0,147.1633,147.188,146.9904,147.0809,17500.0
2014-06-25 10:10:00,178.61,178.82,178.56,178.66,21200.0,147.0645,147.2374,147.0233,147.1056,21200.0
2014-06-25 10:20:00,178.68,178.72,178.52,178.64,8500.0,147.1221,147.155,146.9904,147.0892,8500.0
2014-06-25 10:30:00,178.63,178.72,178.55,178.56,6500.0,147.0809,147.155,147.0151,147.0233,6500.0
2014-06-25 10:40:00,178.56,178.82,178.56,178.82,3300.0,147.0233,147.2374,147.0233,147.2374,3300.0
2014-06-25 10:50:00,178.79,179.09,178.79,179.09,5700.0,147.2127,147.4597,147.2127,147.4597,5700.0
2014-06-25 11:00:00,179.09,179.09,179.02,179.02,8900.0,147.4597,147.4597,147.4021,147.4021,8900.0
2014-06-25 11:10:00,179.06,179.13,178.88,178.92,16100.0,147.435,147.4926,147.2868,147.3197,16100.0
2014-06-25 11:20:00,178.89,179.08,178.89,178.97,8800.0,147.295,147.4515,147.295,147.3609,8800.0
2014-06-25 11:30:00,178.99,179.0,178.8,178.81,3100.0,147.3774,147.3856,147.2209,147.2291,3100.0
2014-06-25 11:40:00,178.83,178.93,178.76,178.76,3300.0,147.2456,147.3279,147.188,147.188,3300.0
2014-06-25 11:50:00,178.79,178.89,178.79,178.89,4500.0,147.2127,147.295,147.2127,147.295,4500.0
2014-06-25 12:00:00,178.92,178.94,178.84,178.88,3500.0,147.3197,147.3362,147.2538,147.2868,3500.0
2014-06-25 12:10:00,178.87,178.93,178.82,178.93,12100.0,147.2785,147.3279,147.2374,147.3279,12100.0
2014-06-25 12:20:00,178.89,178.9,178.83,178.88,1800.0,147.295,147.3032,147.2456,147.2868,1800.0
2014-06-25 12:30:00,178.91,178.92,178.9,178.92,1600.0,147.3115,147.3197,147.3032,147.3197,1600.0
2014-06-25 12:40:00,178.91,178.96,178.88,178.92,1900.0,147.3115,147.3527,147.2868,147.3197,1900.0
2014-06-25 12:50:00,178.9,178.95,178.86,178.87,2700.0,147.3032,147.3444,147.2703,147.2785,2700.0
2014-06-25 13:00:00,178.9,179.13,178.9,179.08,7100.0,147.3032,147.4926,147.3032,147.4515,7100.0
2014-06-25 13:10:00,179.02,179.04,178.95,178.98,6900.0,147.4021,147.4185,147.3444,147.3691,6900.0
2014-06-25 13:20:00,179.01,179.05,178.97,178.97,2700.0,147.3938,147.4268,147.3609,147.3609,2700.0
2014-06-25 13:30:00,179.0,179.03,178.99,179.01,2600.0,147.3856,147.4103,147.3774,147.3938,2600.0
2014-06-25 13:40:00,179.03,179.03,178.99,179.0,10300.0,147.4103,147.4103,147.3774,147.3856,10300.0
2014-06-25 13:50:00,179.0,179.24,179.0,179.21,20400.0,147.3856,147.5832,147.3856,147.5585,20400.0
2014-06-25 14:00:00,179.19,179.2,179.13,179.14,49300.0,147.542,147.5503,147.4926,147.5009,49300.0
2014-06-25 14:10:00,179.15,179.2,179.11,179.18,6100.0,147.5091,147.5503,147.4762,147.5338,6100.0
2014-06-25 14:20:00,179.2,179.29,179.2,179.26,7700.0,147.5503,147.6244,147.5503,147.5997,7700.0
2014-06-25 14:30:00,179.26,179.29,179.25,179.26,5200.0,147.5997,147.6244,147.5914,147.5997,5200.0
2014-06-25 14:40:00,179.28,179.3,179.15,179.15,33500.0,147.6161,147.6326,147.5091,147.5091,33500.0
2014-06-25 14:50:00,179.16,179.23,179.14,179.15,20300.0,147.5173,147.575,147.5009,147.5091,20300.0
2014-06-25 15:00:00,179.14,179.16,179.08,179.16,13000.0,147.5009,147.5173,147.4515,147.5173,13000.0
2014-06-25 15:10:00,179.15,179.22,179.11,179.19,13500.0,147.5091,147.5667,147.4762,147.542,13500.0
2014-06-25 15:20:00,179.19,179.3,179.19,179.26,11500.0,147.542,147.6326,147.542,147.5997,11500.0
2014-06-25 15:30:00,179.27,179.42,179.25,179.42,7700.0,147.6079,147.7314,147.5914,147.7314,7700.0
2014-06-25 15:40:00,179.43,179.49,179.38,179.38,18400.0,147.7396,147.789,147.6985,147.6985,18400.0
2014-06-25 15:50:00,179.41,179.43,179.3,179.3,42400.0,147.7232,147.7396,147.6326,147.6326,42400.0
2014-06-26 09:30:00,179.36,179.38,178.91,178.93,17600.0,147.682,147.6985,147.3115,147.3279,17600.0
2014-06-26 09:40:00,178.82,178.82,178.19,178.21,27100.0,147.2374,147.2374,146.7186,146.7351,27100.0
2014-06-26 09:50:00,178.18,178.29,177.98,178.24,26700.0,146.7104,146.801,146.5457,146.7598,26700.0
2014-06-26 10:00:00,178.25,178.35,178.2,178.32,15600.0,146.768,146.8504,146.7269,146.8257,15600.0
2014-06-26 10:10:00,178.37,178.49,178.29,178.48,26900.0,146.8669,146.9657,146.801,146.9574,26900.0
2014-06-26 10:20:00,178.48,178.62,178.45,178.51,10000.0,146.9574,147.0727,146.9327,146.9821,10000.0
2014-06-26 10:30:00,178.51,178.51,178.32,178.38,7600.0,146.9821,146.9821,146.8257,146.8751,7600.0
2014-06-26 10:40:00,178.34,178.52,178.25,178.48,10200.0,146.8422,146.9904,146.768,146.9574,10200.0
2014-06-26 10:50:00,178.47,178.51,178.41,178.47,2000.0,146.9492,146.9821,146.8998,146.9492,2000.0
2014-06-26 11:00:00,178.47,178.72,178.47,178.64,8500.0,146.9492,147.155,146.9492,147.0892,8500.0
2014-06-26 11:10:00,178.63,178.63,178.39,178.48,7000.0,147.0809,147.0809,146.8833,146.9574,7000.0
2014-06-26 11:20:00,178.53,178.59,178.5,178.52,8600.0,146.9986,147.048,146.9739,146.9904,8600.0
2014-06-26 11:30:00,178.55,178.67,178.49,178.63,4000.0,147.0151,147.1139,146.9657,147.0809,4000.0
2014-06-26 11:40:00,178.61,178.68,178.6,178.61,11300.0,147.0645,147.1221,147.0562,147.0645,11300.0
2014-06-26 11:50:00,178.66,178.67,178.59,178.65,124300.0,147.1056,147.1139,147.048,147.0974,124300.0
2014-06-26 12:00:00,178.68,178.71,178.6,178.63,7300.0,147.1221,147.1468,147.0562,147.0809,7300.0
2014-06-26 12:10:00,178.62,178.62,178.53,178.58,27200.0,147.0727,147.0727,146.9986,147.0398,27200.0
2014-06-26 12:20:00,178.59,178.62,178.53,178.59,9400.0,147.048,147.0727,146.9986,147.048,9400.0
2014-06-26 12:30:00,178.58,178.68,178.55,178.65,7100.0,147.0398,147.1221,147.0151,147.0974,7100.0
2014-06-26 12:40:00,178.59,178.62,178.51,178.57,8200.0,147.048,147.0727,146.9821,147.0315,8200.0
2014-06-26 12:50:00,178.57,178.61,178.52,178.52,12100.0,147.0315,147.0645,146.9904,146.9904,12100.0
2014-06-26 13:00:00,178.51,178.63,178.51,178.63,16000.0,146.9821,147.0809,146.9821,147.0809,16000.0
2014-06-26 13:10:00,178.64,178.64,178.59,178.62,11600.0,147.0892,147.0892,147.048,147.0727,11600.0
2014-06-26 13:20:00,178.62,178.99,178.62,178.95,29300.0,147.0727,147.3774,147.0727,147.3444,29300.0
2014-06-26 13:30:00,179.0,179.02,178.93,179.02,9300.0,147.3856,147.4021,147.3279,147.4021,9300.0
2014-06-26 13:40:00,179.04,179.08,178.99,179.08,17500.0,147.4185,147.4515,147.3774,147.4515,17500.0
2014-06-26 13:50:00,179.06,179.07,178.98,178.98,9100.0,147.435,147.4432,147.3691,147.3691,9100.0
2014-06-26 14:00:00,178.98,179.04,178.97,178.98,15400.0,147.3691,147.4185,147.3609,147.3691,15400.0
2014-06-26 14:10:00,178.97,178.97,178.88,178.92,13700.0,147.3609,147.3609,147.2868,147.3197,13700.0
2014-06-26 14:20:00,178.92,179.03,178.92,179.03,8900.0,147.3197,147.4103,147.3197,147.4103,8900.0
2014-06-26 14:30:00,179.0,179.01,178.93,179.01,7400.0,147.3856,147.3938,147.3279,147.3938,7400.0
2014-06-26 14:40:00,179.01,179.01,178.93,178.98,4800.0,147.3938,147.3938,147.3279,147.3691,4800.0
2014-06-26 14:50:00,178.98,179.04,178.96,178.97,10400.0,147.3691,147.4185,147.3527,147.3609,10400.0
2014-06-26 15:00:00,178.97,179.18,178.94,179.18,16200.0,147.3609,147.5338,147.3362,147.5338,16200.0
2014-06-26 15:10:00,179.15,179.15,179.06,179.09,6000.0,147.5091,147.5091,147.435,147.4597,6000.0
2014-06-26 15:20:00,179.07,179.12,179.04,179.08,6300.0,147.4432,147.4844,147.4185,147.4515,6300.0
2014-06-26 15:30:00,179.07,179.16,179.06,179.14,7600.0,147.4432,147.5173,147.435,147.5009,7600.0
2014-06-26 15:40:00,179.14,179.18,179.06,179.18,14500.0,147.5009,147.5338,147.435,147.5338,14500.0
2014-06-26 15:50:00,179.19,179.19,179.04,179.19,35900.0,147.542,147.542,147.4185,147.542,35900.0
2014-06-27 09:30:00,178.79,179.0,178.77,178.95,23100.0,147.2127,147.3856,147.1962,147.3444,23100.0
2014-06-27 09:40:00,179.0,179.1,179.0,179.1,2600.0,147.3856,147.4679,147.3856,147.4679,2600.0
2014-06-27 09:50:00,179.07,179.09,178.92,179.0,68100.0,147.4432,147.4597,147.3197,147.3856,68100.0
2014-06-27 10:00:00,179.0,179.07,178.92,178.94,5400.0,147.3856,147.4432,147.3197,147.3362,5400.0
2014-06-27 10:10:00,178.84,178.96,178.8,178.86,4500.0,147.2538,147.3527,147.2209,147.2703,4500.0
2014-06-27 10:20:00,179.03,179.07,179.0,179.0,24600.0,147.4103,147.4432,147.3856,147.3856,24600.0
2014-06-27 10:30:00,179.05,179.08,178.97,178.99,16400.0,147.4268,147.4515,147.3609,147.3774,16400.0
2014-06-27 10:40:00,179.05,179.15,179.05,179.1,2400.0,147.4268,147.5091,147.4268,147.4679,2400.0
2014-06-27 10:50:00,179.1,179.11,179.06,179.1,6400.0,147.4679,147.4762,147.435,147.4679,6400.0
2014-06-27 11:00:00,179.09,179.23,179.09,179.15,5500.0,147.4597,147.575,147.4597,147.5091,5500.0
2014-06-27 11:10:00,179.14,179.14,179.04,179.08,3300.0,147.5009,147.5009,147.4185,147.4515,3300.0
2014-06-27 11:20:00,179.08,179.15,179.08,179.13,3800.0,147.4515,147.5091,147.4515,147.4926,3800.0
2014-06-27 11:30:00,179.13,179.13,179.08,179.1,4500.0,147.4926,147.4926,147.4515,147.4679,4500.0
2014-06-27 11:40:00,179.1,179.15,179.1,179.1,1800.0,147.4679,147.5091,147.4679,147.4679,1800.0
2014-06-27 11:50:00,179.15,179.19,179.15,179.16,5000.0,147.5091,147.542,147.5091,147.5173,5000.0
2014-06-27 12:00:00,179.17,179.17,179.13,179.15,5800.0,147.5256,147.5256,147.4926,147.5091,5800.0
2014-06-27 12:10:00,179.1,179.12,179.06,179.12,3500.0,147.4679,147.4844,147.435,147.4844,3500.0
2014-06-27 12:20:00,179.13,179.13,179.06,179.07,6700.0,147.4926,147.4926,147.435,147.4432,6700.0
2014-06-27 12:30:00,179.07,179.11,179.04,179.09,6000.0,147.4432,147.4762,147.4185,147.4597,6000.0
2014-06-27 12:40:00,179.05,179.05,179.0,179.03,1400.0,147.4268,147.4268,147.3856,147.4103,1400.0
2014-06-27 12:50:00,179.05,179.06,179.02,179.06,3100.0,147.4268,147.435,147.4021,147.435,3100.0
2014-06-27 13:00:00,179.03,179.04,178.98,178.98,5000.0,147.4103,147.4185,147.3691,147.3691,5000.0
2014-06-27 13:10:00,179.01,179.02,178.69,178.73,12100.0,147.3938,147.4021,147.1303,147.1633,12100.0
2014-06-27 13:20:00,178.73,178.8,178.69,178.8,7900.0,147.1633,147.2209,147.1303,147.2209,7900.0
2014-06-27 13:30:00,178.8,178.88,178.78,178.83,21000.0,147.2209,147.2868,147.2044,147.2456,21000.0
2014-06-27 13:40:00,178.84,178.91,178.74,178.79,21100.0,147.2538,147.3115,147.1715,147.2127,21100.0
2014-06-27 13:50:00,178.78,178.94,178.78,178.88,8800.0,147.2044,147.3362,147.2044,147.2868,8800.0
2014-06-27 14:00:00,178.89,179.11,178.89,179.07,10300.0,147.295,147.4762,147.295,147.4432,10300.0
2014-06-27 14:10:00,179.07,179.1,179.0,179.01,4800.0,147.4432,147.4679,147.3856,147.3938,4800.0
2014-06-27 14:20:00,179.03,179.04,179.01,179.01,1400.0,147.4103,147.4185,147.3938,147.3938,1400.0
2014-06-27 14:30:00,179.05,179.14,179.0,179.12,9900.0,147.4268,147.5009,147.3856,147.4844,9900.0
2014-06-27 14:40:00,179.12,179.12,179.03,179.06,16200.0,147.4844,147.4844,147.4103,147.435,16200.0
2014-06-27 14:50:00,179.05,179.05,178.9,178.9,9200.0,147.4268,147.4268,147.3032,147.3032,9200.0
2014-06-27 15:00:00,178.88,179.01,178.88,179.0,9000.0,147.2868,147.3938,147.2868,147.3856,9000.0
2014-06-27 15:10:00,179.04,179.06,179.03,179.05,1700.0,147.4185,147.435,147.4103,147.4268,1700.0
2014-06-27 15:20:00,179.07,179.2,179.07,179.18,18000.0,147.4432,147.5503,147.4432,147.5338,18000.0
2014-06-27 15:30:00,179.17,179.41,179.17,179.36,209800.0,147.5256,147.7232,147.5256,147.682,209800.0
2014-06-27 15:40:00,179.38,179.47,179.36,179.47,150100.0,147.6985,147.7726,147.682,147.7726,150100.0
2014-06-27 15:50:00,179.49,179.56,179.43,179.51,260500.0,147.789,147.8467,147.7396,147.8055,260500.0
2014-06-30 09:30:00,179.43,179.51,179.28,179.43,144000.0,147.7396,147.8055,147.6161,147.7396,144000.0
2014-06-30 09:40:00,179.43,179.53,179.36,179.44,15700.0,147.7396,147.822,147.682,147.7479,15700.0
2014-06-30 09:50:00,179.43,179.5,179.36,179.48,135300.0,147.7396,147.7973,147.682,147.7808,135300.0
2014-06-30 10:00:00,179.5,179.74,179.49,179.7,123800.0,147.7973,147.9949,147.789,147.962,123800.0
2014-06-30 10:10:00,179.72,179.82,179.68,179.75,10700.0,147.9784,148.0608,147.9455,148.0031,10700.0
2014-06-30 10:20:00,179.79,179.79,179.68,179.74,5500.0,148.0361,148.0361,147.9455,147.9949,5500.0
2014-06-30 10:30:00,179.76,179.78,179.63,179.64,86100.0,148.0114,148.0278,147.9043,147.9126,86100.0
2014-06-30 10:40:00,179.66,179.67,179.56,179.56,7800.0,147.929,147.9373,147.8467,147.8467,7800.0
2014-06-30 10:50:00,179.52,179.52,179.43,179.43,10100.0,147.8137,147.8137,147.7396,147.7396,10100.0
2014-06-30 11:00:00,179.43,179.5,179.39,179.43,8900.0,147.7396,147.7973,147.7067,147.7396,8900.0
2014-06-30 11:10:00,179.43,179.53,179.42,179.53,17200.0,147.7396,147.822,147.7314,147.822,17200.0
2014-06-30 11:20:00,179.53,179.71,179.53,179.69,7400.0,147.822,147.9702,147.822,147.9537,7400.0
2014-06-30 11:30:00,179.67,179.69,179.58,179.58,6400.0,147.9373,147.9537,147.8631,147.8631,6400.0
2014-06-30 11:40:00,179.62,179.67,179.51,179.51,17500.0,147.8961,147.9373,147.8055,147.8055,17500.0
2014-06-30 11:50:00,179.53,179.6,179.52,179.56,10700.0,147.822,147.8796,147.8137,147.8467,10700.0
2014-06-30 12:00:00,179.54,179.59,179.5,179.52,8300.0,147.8302,147.8714,147.7973,147.8137,8300.0
2014-06-30 12:10:00,179.56,179.57,179.52,179.57,16700.0,147.8467,147.8549,147.8137,147.8549,16700.0
2014-06-30 12:20:00,179.58,179.61,179.58,179.6,12300.0,147.8631,147.8878,147.8631,147.8796,12300.0
2014-06-30 12:30:00,179.59,179.64,179.57,179.59,15400.0,147.8714,147.9126,147.8549,147.8714,15400.0
2014-06-30 12:40:00,179.53,179.62,179.53,179.62,11100.0,147.822,147.8961,147.822,147.8961,11100.0
2014-06-30 12:50:00,179.6,179.63,179.57,179.57,20200.0,147.8796,147.9043,147.8549,147.8549,20200.0
2014-06-30 13:00:00,179.58,179.63,179.56,179.6,15800.0,147.8631,147.9043,147.8467,147.8796,15800.0
2014-06-30 13:10:00,179.6,179.67,179.6,179.67,5900.0,147.8796,147.9373,147.8796,147.9373,5900.0
2014-06-30 13:20:00,179.67,179.67,179.61,179.64,5300.0,147.9373,147.9373,147.8878,147.9126,5300.0
2014-06-30 13:30:00,179.64,179.64,179.6,179.61,7200.0,147.9126,147.9126,147.8796,147.8878,7200.0
2014-06-30 13:40:00,179.6,179.67,179.6,179.66,5000.0,147.8796,147.9373,147.8796,147.929,5000.0
2014-06-30 13:50:00,179.67,179.68,179.61,179.63,11100.0,147.9373,147.9455,147.8878,147.9043,11100.0
2014-06-30 14:00:00,179.63,179.73,179.63,179.73,13500.0,147.9043,147.9867,147.9043,147.9867,13500.0
2014-06-30 14:10:00,179.72,179.77,179.72,179.75,7900.0,147.9784,148.0196,147.9784,148.0031,7900.0
2014-06-30 14:20:00,179.74,179.74,179.71,179.73,3000.0,147.9949,147.9949,147.9702,147.9867,3000.0
2014-06-30 14:30:00,179.76,179.77,179.73,179.74,3500.0,148.0114,148.0196,147.9867,147.9949,3500.0
2014-06-30 14:40:00,179.73,179.73,179.61,179.61,9700.0,147.9867,147.9867,147.8878,147.8878,9700.0
2014-06-30 14:50:00,179.6,179.63,179.48,179.48,9500.0,147.8796,147.9043,147.7808,147.7808,9500.0
2014-06-30 15:00:00,179.48,179.54,179.44,179.5,29800.0,147.7808,147.8302,147.7479,147.7973,29800.0
2014-06-30 15:10:00,179.5,179.58,179.5,179.56,13700.0,147.7973,147.8631,147.7973,147.8467,13700.0
2014-06-30 15:20:00,179.58,179.58,179.51,179.58,8100.0,147.8631,147.8631,147.8055,147.8631,8100.0
2014-06-30 15:30:00,179.57,179.6,179.49,179.49,17000.0,147.8549,147.8796,147.789,147.789,17000.0
2014-06-30 15:40:00,179.48,179.48,179.28,179.41,28700.0,147.7808,147.7808,147.6161,147.7232,28700.0
2014-06-30 15:50:00,179.36,179.5,179.33,179.42,87000.0,147.682,147.7973,147.6573,147.7314,87000.0
2014-07-01 09:30:00,179.88,180.12,179.83,180.05,174200.0,148.1102,148.3078,148.069,148.2501,174200.0
2014-07-01 09:40:00,180.08,180.1,180.0,180.08,20800.0,148.2748,148.2913,148.209,148.2748,20800.0
2014-07-01 09:50:00,180.15,180.27,180.15,180.17,10900.0,148.3325,148.4313,148.3325,148.3489,10900.0
2014-07-01 10:00:00,180.16,180.39,180.13,180.34,16200.0,148.3407,148.5301,148.316,148.4889,16200.0
2014-07-01 10:10:00,180.37,180.53,180.37,180.45,18900.0,148.5136,148.6454,148.5136,148.5795,18900.0
2014-07-01 10:20:00,180.43,180.44,180.29,180.29,8100.0,148.563,148.5713,148.4478,148.4478,8100.0
2014-07-01 10:30:00,180.32,180.49,180.32,180.49,4600.0,148.4725,148.6124,148.4725,148.6124,4600.0
2014-07-01 10:40:00,180.48,180.51,180.39,180.5,4600.0,148.6042,148.6289,148.5301,148.6207,4600.0
2014-07-01 10:50:00,180.5,180.63,180.48,180.56,7800.0,148.6207,148.7277,148.6042,148.6701,7800.0
2014-07-01 11:00:00,180.56,180.62,180.54,180.57,13400.0,148.6701,148.7195,148.6536,148.6783,13400.0
2014-07-01 11:10:00,180.58,180.67,180.55,180.64,24300.0,148.6865,148.7606,148.6618,148.7359,24300.0
2014-07-01 11:20:00,180.64,180.69,180.63,180.68,10000.0,148.7359,148.7771,148.7277,148.7689,10000.0
2014-07-01 11:30:00,180.68,180.81,180.66,180.79,16400.0,148.7689,148.8759,148.7524,148.8594,16400.0
2014-07-01 11:40:00,180.79,180.79,180.7,180.74,9000.0,148.8594,148.8594,148.7853,148.8183,9000.0
2014-07-01 11:50:00,180.71,180.73,180.63,180.69,10200.0,148.7936,148.81,148.7277,148.7771,10200.0
2014-07-01 12:00:00,180.69,180.74,180.68,180.69,11300.0,148.7771,148.8183,148.7689,148.7771,11300.0
2014-07-01 12:10:00,180.7,180.72,180.68,180.72,11400.0,148.7853,148.8018,148.7689,148.8018,11400.0
2014-07-01 12:20:00,180.72,180.75,180.71,180.74,14100.0,148.8018,148.8265,148.7936,148.8183,14100.0
2014-07-01 12:30:00,180.74,180.87,180.74,180.84,8700.0,148.8183,148.9253,148.8183,148.9006,8700.0
2014-07-01 12:40:00,180.85,180.87,180.78,180.83,17400.0,148.9088,148.9253,148.8512,148.8924,17400.0
2014-07-01 12:50:00,180.83,180.92,180.82,180.89,16500.0,148.8924,148.9665,148.8841,148.9418,16500.0
2014-07-01 13:00:00,180.88,181.04,180.88,181.0,21600.0,148.9335,149.0653,148.9335,149.0324,21600.0
2014-07-01 13:10:00,181.01,181.1,181.0,181.09,11500.0,149.0406,149.1147,149.0324,149.1065,11500.0
2014-07-01 13:20:00,181.09,181.19,181.09,181.15,20300.0,149.1065,149.1888,149.1065,149.1559,20300.0
2014-07-01 13:30:00,181.15,181.15,181.09,181.11,8800.0,149.1559,149.1559,149.1065,149.1229,8800.0
2014-07-01 13:40:00,181.1,181.1,181.06,181.07,10000.0,149.1147,149.1147,149.0818,149.09,10000.0
2014-07-01 13:50:00,181.09,181.09,180.99,181.04,27300.0,149.1065,149.1065,149.0241,149.0653,27300.0
2014-07-01 14:00:00,181.04,181.05,180.97,181.0,15200.0,149.0653,149.0735,149.0077,149.0324,15200.0
2014-07-01 14:10:00,181.02,181.06,181.01,181.02,10900.0,149.0488,149.0818,149.0406,149.0488,10900.0
2014-07-01 14:20:00,181.01,181.01,180.87,180.87,45800.0,149.0406,149.0406,148.9253,148.9253,45800.0
2014-07-01 14:30:00,180.87,180.93,180.84,180.93,12800.0,148.9253,148.9747,148.9006,148.9747,12800.0
2014-07-01 14:40:00,180.97,180.97,180.81,180.81,8200.0,149.0077,149.0077,148.8759,148.8759,8200.0
2014-07-01 14:50:00,180.84,180.9,180.81,180.9,15200.0,148.9006,148.95,148.8759,148.95,15200.0
2014-07-01 15:00:00,180.89,180.89,180.83,180.89,16500.0,148.9418,148.9418,148.8924,148.9418,16500.0
2014-07-01 15:10:00,180.87,180.92,180.71,180.92,25700.0,148.9253,148.9665,148.7936,148.9665,25700.0
2014-07-01 15:20:00,180.96,180.96,180.86,180.88,19500.0,148.9994,148.9994,148.9171,148.9335,19500.0
2014-07-01 15:30:00,180.86,180.96,180.86,180.91,13500.0,148.9171,148.9994,148.9171,148.9582,13500.0
2014-07-01 15:40:00,180.92,180.97,180.87,180.88,24600.0,148.9665,149.0077,148.9253,148.9335,24600.0
2014-07-01 15:50:00,180.88,180.9,180.64,180.67,88500.0,148.9335,148.95,148.7359,148.7606,88500.0
2014-07-02 09:30:00,180.67,180.88,180.57,180.84,29700.0,148.7606,148.9335,148.6783,148.9006,29700.0
2014-07-02 09:40:00,180.85,180.9,180.78,180.82,16400.0,148.9088,148.95,148.8512,148.8841,16400.0
2014-07-02 09:50:00,180.83,180.86,180.68,180.76,24400.0,148.8924,148.9171,148.7689,148.8347,24400.0
2014-07-02 10:00:00,180.76,180.88,180.66,180.69,12900.0,148.8347,148.9335,148.7524,148.7771,12900.0
2014-07-02 10:10:00,180.69,180.76,180.65,180.74,10000.0,148.7771,148.8347,148.7442,148.8183,10000.0
2014-07-02 10:20:00,180.74,180.84,180.73,180.77,8500.0,148.8183,148.9006,148.81,148.843,8500.0
2014-07-02 10:30:00,180.8,180.84,180.78,180.81,11700.0,148.8677,148.9006,148.8512,148.8759,11700.0
2014-07-02 10:40:00,180.84,180.93,180.84,180.9,31100.0,148.9006,148.9747,148.9006,148.95,31100.0
2014-07-02 10:50:00,180.88,180.93,180.84,180.85,37200.0,148.9335,148.9747,148.9006,148.9088,37200.0
2014-07-02 11:00:00,180.9,181.03,180.78,180.78,10800.0,148.95,149.0571,148.8512,148.8512,10800.0
2014-07-02 11:10:00,180.76,180.81,180.73,180.8,6200.0,148.8347,148.8759,148.81,148.8677,6200.0
2014-07-02 11:20:00,180.8,180.86,180.75,180.82,2800.0,148.8677,148.9171,148.8265,148.8841,2800.0
2014-07-02 11:30:00,180.83,180.88,180.81,180.87,13400.0,148.8924,148.9335,148.8759,148.9253,13400.0
2014-07-02 11:40:00,180.88,180.89,180.83,180.85,2200.0,148.9335,148.9418,148.8924,148.9088,2200.0
2014-07-02 11:50:00,180.84,180.84,180.79,180.79,7100.0,148.9006,148.9006,148.8594,148.8594,7100.0
2014-07-02 12:00:00,180.8,180.85,180.79,180.8,5300.0,148.8677,148.9088,148.8594,148.8677,5300.0
2014-07-02 12:10:00,180.8,180.9,180.8,180.87,5100.0,148.8677,148.95,148.8677,148.9253,5100.0
2014-07-02 12:20:00,180.84,180.89,180.81,180.83,2600.0,148.9006,148.9418,148.8759,148.8924,2600.0
2014-07-02 12:30:00,180.82,180.82,180.76,180.79,2900.0,148.8841,148.8841,148.8347,148.8594,2900.0
2014-07-02 12:40:00,180.8,180.8,180.76,180.78,5100.0,148.8677,148.8677,148.8347,148.8512,5100.0
2014-07-02 12:50:00,180.8,180.81,180.68,180.8,3800.0,148.8677,148.8759,148.7689,148.8677,3800.0
2014-07-02 13:00:00,180.82,180.82,180.68,180.71,4700.0,148.8841,148.8841,148.7689,148.7936,4700.0
2014-07-02 13:10:00,180.76,180.77,180.73,180.74,6500.0,148.8347,148.843,148.81,148.8183,6500.0
2014-07-02 13:20:00,180.74,180.82,180.7,180.8,6400.0,148.8183,148.8841,148.7853,148.8677,6400.0
2014-07-02 13:30:00,180.77,180.82,180.74,180.74,30500.0,148.843,148.8841,148.8183,148.8183,30500.0
2014-07-02 13:40:00,180.75,180.76,180.69,180.7,4000.0,148.8265,148.8347,148.7771,148.7853,4000.0
2014-07-02 13:50:00,180.68,180.77,180.66,180.74,5300.0,148.7689,148.843,148.7524,148.8183,5300.0
2014-07-02 14:00:00,180.75,180.76,180.73,180.73,3600.0,148.8265,148.8347,148.81,148.81,3600.0
2014-07-02 14:10:00,180.76,180.76,180.7,180.72,3000.0,148.8347,148.8347,148.7853,148.8018,3000.0
2014-07-02 14:20:00,180.77,180.77,180.71,180.73,2200.0,148.843,148.843,148.7936,148.81,2200.0
2014-07-02 14:30:00,180.73,180.82,180.73,180.78,2700.0,148.81,148.8841,148.81,148.8512,2700.0
2014-07-02 14:40:00,180.78,180.78,180.7,180.7,13100.0,148.8512,148.8512,148.7853,148.7853,13100.0
2014-07-02 14:50:00,180.69,180.71,180.65,180.7,8400.0,148.7771,148.7936,148.7442,148.7853,8400.0
2014-07-02 15:00:00,180.72,180.76,180.7,180.71,10000.0,148.8018,148.8347,148.7853,148.7936,10000.0
2014-07-02 15:10:00,180.7,180.77,180.7,180.73,8000.0,148.7853,148.843,148.7853,148.81,8000.0
2014-07-02 15:20:00,180.74,180.75,180.67,180.72,10100.0,148.8183,148.8265,148.7606,148.8018,10100.0
2014-07-02 15:30:00,180.72,180.79,180.72,180.74,36400.0,148.8018,148.8594,148.8018,148.8183,36400.0
2014-07-02 15:40:00,180.74,180.78,180.7,180.73,22400.0,148.8183,148.8512,148.7853,148.81,22400.0
2014-07-02 15:50:00,180.73,180.82,180.7,180.82,36400.0,148.81,148.8841,148.7853,148.8841,36400.0
2014-07-03 09:30:00,181.32,181.51,181.2,181.38,38600.0,149.2958,149.4523,149.197,149.3452,38600.0
2014-07-03 09:40:00,181.41,181.51,181.25,181.29,7500.0,149.3699,149.4523,149.2382,149.2711,7500.0
2014-07-03 09:50:00,181.3,181.37,181.3,181.37,5100.0,149.2794,149.337,149.2794,149.337,5100.0
2014-07-03 10:00:00,181.36,181.49,181.3,181.44,16000.0,149.3288,149.4358,149.2794,149.3946,16000.0
2014-07-03 10:10:00,181.46,181.5,181.39,181.39,12000.0,149.4111,149.444,149.3535,149.3535,12000.0
2014-07-03 10:20:00,181.4,181.4,181.26,181.34,3800.0,149.3617,149.3617,149.2464,149.3123,3800.0
2014-07-03 10:30:00,181.35,181.41,181.34,181.39,6500.0,149.3205,149.3699,149.3123,149.3535,6500.0
2014-07-03 10:40:00,181.41,181.42,181.34,181.39,5500.0,149.3699,149.3782,149.3123,149.3535,5500.0
2014-07-03 10:50:00,181.41,181.47,181.39,181.42,5600.0,149.3699,149.4193,149.3535,149.3782,5600.0
2014-07-03 11:00:00,181.45,181.46,181.41,181.46,21300.0,149.4029,149.4111,149.3699,149.4111,21300.0
2014-07-03 11:10:00,181.46,181.48,181.43,181.44,41900.0,149.4111,149.4276,149.3864,149.3946,41900.0
2014-07-03 11:20:00,181.44,181.57,181.42,181.53,13200.0,149.3946,149.5017,149.3782,149.4687,13200.0
2014-07-03 11:30:00,181.54,181.62,181.54,181.61,5500.0,149.477,149.5429,149.477,149.5346,5500.0
2014-07-03 11:40:00,181.62,181.63,181.56,181.6,25400.0,149.5429,149.5511,149.4934,149.5264,25400.0
2014-07-03 11:50:00,181.6,181.66,181.6,181.64,8700.0,149.5264,149.5758,149.5264,149.5593,8700.0
2014-07-03 12:00:00,181.67,181.72,181.66,181.72,11100.0,149.584,149.6252,149.5758,149.6252,11100.0
2014-07-03 12:10:00,181.73,181.78,181.72,181.75,5800.0,149.6334,149.6746,149.6252,149.6499,5800.0
2014-07-03 12:20:00,181.73,181.77,181.68,181.74,5000.0,149.6334,149.6664,149.5923,149.6417,5000.0
2014-07-03 12:30:00,181.73,181.77,181.73,181.76,15100.0,149.6334,149.6664,149.6334,149.6581,15100.0
2014-07-03 12:40:00,181.75,181.77,181.72,181.72,3000.0,149.6499,149.6664,149.6252,149.6252,3000.0
2014-07-03 12:50:00,181.72,181.76,181.6,181.75,29100.0,149.6252,149.6581,149.5264,149.6499,29100.0
2014-07-07 09:30:00,181.38,181.41,181.18,181.3,42000.0,149.3452,149.3699,149.1806,149.2794,42000.0
2014-07-07 09:40:00,181.27,181.28,181.13,181.22,20000.0,149.2547,149.2629,149.1394,149.2135,20000.0
2014-07-07 09:50:00,181.24,181.28,181.2,181.27,20300.0,149.23,149.2629,149.197,149.2547,20300.0
2014-07-07 10:00:00,181.26,181.3,181.2,181.29,27900.0,149.2464,149.2794,149.197,149.2711,27900.0
2014-07-07 10:10:00,181.36,181.5,181.36,181.46,13700.0,149.3288,149.444,149.3288,149.4111,13700.0
2014-07-07 10:20:00,181.45,181.47,181.39,181.42,70600.0,149.4029,149.4193,149.3535,149.3782,70600.0
2014-07-07 10:30:00,181.41,181.41,181.31,181.33,8700.0,149.3699,149.3699,149.2876,149.3041,8700.0
2014-07-07 10:40:00,181.34,181.39,181.31,181.32,12800.0,149.3123,149.3535,149.2876,149.2958,12800.0
2014-07-07 10:50:00,181.33,181.34,181.04,181.09,26600.0,149.3041,149.3123,149.0653,149.1065,26600.0
2014-07-07 11:00:00,181.06,181.11,180.98,181.0,17700.0,149.0818,149.1229,149.0159,149.0324,17700.0
2014-07-07 11:10:00,181.03,181.09,181.01,181.06,15500.0,149.0571,149.1065,149.0406,149.0818,15500.0
2014-07-07 11:20:00,181.08,181.08,181.0,181.06,5400.0,149.0982,149.0982,149.0324,149.0818,5400.0
2014-07-07 11:30:00,181.01,181.06,180.96,181.02,7700.0,149.0406,149.0818,148.9994,149.0488,7700.0
2014-07-07 11:40:00,181.01,181.01,180.86,180.9,14600.0,149.0406,149.0406,148.9171,148.95,14600.0
2014-07-07 11:50:00,180.89,180.99,180.89,180.94,2900.0,148.9418,149.0241,148.9418,148.9829,2900.0
2014-07-07 12:00:00,181.03,181.15,181.03,181.06,18100.0,149.0571,149.1559,149.0571,149.0818,18100.0
2014-07-07 12:10:00,181.06,181.07,181.01,181.05,6000.0,149.0818,149.09,149.0406,149.0735,6000.0
2014-07-07 12:20:00,181.06,181.1,181.06,181.06,6600.0,149.0818,149.1147,149.0818,149.0818,6600.0
2014-07-07 12:30:00,181.04,181.04,180.97,180.97,7800.0,149.0653,149.0653,149.0077,149.0077,7800.0
2014-07-07 12:40:00,180.99,181.02,180.91,180.91,9000.0,149.0241,149.0488,148.9582,148.9582,9000.0
2014-07-07 12:50:00,180.9,180.95,180.9,180.95,1600.0,148.95,148.9912,148.95,148.9912,1600.0
2014-07-07 13:00:00,180.99,181.01,180.93,181.01,8200.0,149.0241,149.0406,148.9747,149.0406,8200.0
2014-07-07 13:10:00,181.01,181.03,180.97,181.03,3000.0,149.0406,149.0571,149.0077,149.0571,3000.0
2014-07-07 13:20:00,181.03,181.04,180.99,181.03,5400.0,149.0571,149.0653,149.0241,149.0571,5400.0
2014-07-07 13:30:00,181.01,181.07,181.0,181.04,20200.0,149.0406,149.09,149.0324,149.0653,20200.0
2014-07-07 13:40:00,181.04,181.21,181.03,181.21,105800.0,149.0653,149.2053,149.0571,149.2053,105800.0
2014-07-07 13:50:00,181.21,181.23,181.14,181.14,19400.0,149.2053,149.2217,149.1476,149.1476,19400.0
2014-07-07 14:00:00,181.14,181.15,181.11,181.15,10200.0,149.1476,149.1559,149.1229,149.1559,10200.0
2014-07-07 14:10:00,181.16,181.19,181.11,181.18,23400.0,149.1641,149.1888,149.1229,149.1806,23400.0
2014-07-07 14:20:00,181.17,181.17,181.04,181.04,68600.0,149.1723,149.1723,149.0653,149.0653,68600.0
2014-07-07 14:30:00,181.04,181.04,180.84,180.89,54700.0,149.0653,149.0653,148.9006,148.9418,54700.0
2014-07-07 14:40:00,180.89,180.98,180.89,180.98,16200.0,148.9418,149.0159,148.9418,149.0159,16200.0
2014-07-07 14:50:00,181.0,181.06,180.95,180.99,25600.0,149.0324,149.0818,148.9912,149.0241,25600.0
2014-07-07 15:00:00,180.99,181.03,180.98,181.0,9100.0,149.0241,149.0571,149.0159,149.0324,9100.0
2014-07-07 15:10:00,181.01,181.06,180.93,180.98,26700.0,149.0406,149.0818,148.9747,149.0159,26700.0
2014-07-07 15:20:00,181.0,181.01,180.94,181.0,27100.0,149.0324,149.0406,148.9829,149.0324,27100.0
2014-07-07 15:30:00,181.0,181.01,180.95,180.98,24600.0,149.0324,149.0406,148.9912,149.0159,24600.0
2014-07-07 15:40:00,180.96,181.03,180.94,181.01,31100.0,148.9994,149.0571,148.9829,149.0406,31100.0
2014-07-07 15:50:00,181.02,181.12,181.02,181.11,101400.0,149.0488,149.1312,149.0488,149.1229,101400.0
2014-07-08 09:30:00,180.77,180.82,180.3,180.39,76100.0,148.843,148.8841,148.456,148.5301,76100.0
2014-07-08 09:40:00,180.37,180.45,180.25,180.27,17200.0,148.5136,148.5795,148.4148,148.4313,17200.0
2014-07-08 09:50:00,180.27,180.35,180.15,180.35,17700.0,148.4313,148.4972,148.3325,148.4972,17700.0
2014-07-08 10:00:00,180.32,180.32,179.97,180.07,21600.0,148.4725,148.4725,148.1843,148.2666,21600.0
2014-07-08 10:10:00,180.11,180.2,180.06,180.13,7800.0,148.2995,148.3736,148.2584,148.316,7800.0
2014-07-08 10:20:00,180.09,180.1,179.94,180.06,18200.0,148.2831,148.2913,148.1596,148.2584,18200.0
2014-07-08 10:30:00,179.95,179.96,179.77,179.94,27300.0,148.1678,148.176,148.0196,148.1596,27300.0
2014-07-08 10:40:00,179.99,180.1,179.96,180.1,16000.0,148.2007,148.2913,148.176,148.2913,16000.0
2014-07-08 10:50:00,180.05,180.12,180.04,180.07,8400.0,148.2501,148.3078,148.2419,148.2666,8400.0
2014-07-08 11:00:00,180.05,180.05,179.89,179.91,8100.0,148.2501,148.2501,148.1184,148.1349,8100.0
2014-07-08 11:10:00,179.91,179.99,179.84,179.92,13400.0,148.1349,148.2007,148.0772,148.1431,13400.0
2014-07-08 11:20:00,179.84,179.88,179.6,179.6,12800.0,148.0772,148.1102,147.8796,147.8796,12800.0
2014-07-08 11:30:00,179.58,179.9,179.54,179.89,33600.0,147.8631,148.1266,147.8302,148.1184,33600.0
2014-07-08 11:40:00,179.87,179.88,179.69,179.74,7300.0,148.1019,148.1102,147.9537,147.9949,7300.0
2014-07-08 11:50:00,179.79,179.79,179.57,179.68,10000.0,148.0361,148.0361,147.8549,147.9455,10000.0
2014-07-08 12:00:00,179.76,179.76,179.65,179.67,5600.0,148.0114,148.0114,147.9208,147.9373,5600.0
2014-07-08 12:10:00,179.67,179.69,179.5,179.55,100600.0,147.9373,147.9537,147.7973,147.8384,100600.0
2014-07-08 12:20:00,179.53,179.68,179.52,179.67,13500.0,147.822,147.9455,147.8137,147.9373,13500.0
2014-07-08 12:30:00,179.72,179.76,179.6,179.6,10500.0,147.9784,148.0114,147.8796,147.8796,10500.0
2014-07-08 12:40:00,179.58,179.74,179.58,179.69,12500.0,147.8631,147.9949,147.8631,147.9537,12500.0
2014-07-08 12:50:00,179.74,179.88,179.74,179.84,16200.0,147.9949,148.1102,147.9949,148.0772,16200.0
2014-07-08 13:00:00,179.83,179.83,179.74,179.74,7300.0,148.069,148.069,147.9949,147.9949,7300.0
2014-07-08 13:10:00,179.74,180.02,179.74,180.01,3800.0,147.9949,148.2254,147.9949,148.2172,3800.0
2014-07-08 13:20:00,180.0,180.07,179.99,180.02,5700.0,148.209,148.2666,148.2007,148.2254,5700.0
2014-07-08 13:30:00,180.03,180.18,180.01,180.12,5800.0,148.2337,148.3572,148.2172,148.3078,5800.0
2014-07-08 13:40:00,180.12,180.23,180.12,180.13,5800.0,148.3078,148.3983,148.3078,148.316,5800.0
2014-07-08 13:50:00,180.18,180.23,180.16,180.16,6000.0,148.3572,148.3983,148.3407,148.3407,6000.0
2014-07-08 14:00:00,180.15,180.17,180.04,180.04,10700.0,148.3325,148.3489,148.2419,148.2419,10700.0
2014-07-08 14:10:00,180.02,180.17,180.02,180.08,9200.0,148.2254,148.3489,148.2254,148.2748,9200.0
2014-07-08 14:20:00,180.05,180.15,180.03,180.08,9600.0,148.2501,148.3325,148.2337,148.2748,9600.0
2014-07-08 14:30:00,180.08,180.12,179.95,179.99,6400.0,148.2748,148.3078,148.1678,148.2007,6400.0
2014-07-08 14:40:00,179.97,180.12,179.97,180.03,10500.0,148.1843,148.3078,148.1843,148.2337,10500.0
2014-07-08 14:50:00,180.02,180.06,179.95,179.97,4800.0,148.2254,148.2584,148.1678,148.1843,4800.0
2014-07-08 15:00:00,179.96,179.96,179.8,179.85,20100.0,148.176,148.176,148.0443,148.0855,20100.0
2014-07-08 15:10:00,179.83,179.97,179.8,179.9,11800.0,148.069,148.1843,148.0443,148.1266,11800.0
2014-07-08 15:20:00,179.9,180.02,179.88,179.97,6100.0,148.1266,148.2254,148.1102,148.1843,6100.0
2014-07-08 15:30:00,179.9,180.0,179.88,179.98,18100.0,148.1266,148.209,148.1102,148.1925,18100.0
2014-07-08 15:40:00,179.98,179.98,179.9,179.9,12200.0,148.1925,148.1925,148.1266,148.1266,12200.0
2014-07-08 15:50:00,179.87,179.98,179.85,179.94,64100.0,148.1019,148.1925,148.0855,148.1596,64100.0
2014-07-09 09:30:00,180.36,180.63,180.29,180.49,72700.0,148.5054,148.7277,148.4478,148.6124,72700.0
2014-07-09 09:40:00,180.57,180.57,180.3,180.32,51100.0,148.6783,148.6783,148.456,148.4725,51100.0
2014-07-09 09:50:00,180.35,180.35,180.1,180.12,43800.0,148.4972,148.4972,148.2913,148.3078,43800.0
2014-07-09 10:00:00,180.13,180.32,180.04,180.24,20700.0,148.316,148.4725,148.2419,148.4066,20700.0
2014-07-09 10:10:00,180.2,180.2,180.04,180.06,34200.0,148.3736,148.3736,148.2419,148.2584,34200.0
2014-07-09 10:20:00,180.0,180.32,180.0,180.32,22600.0,148.209,148.4725,148.209,148.4725,22600.0
2014-07-09 10:30:00,180.32,180.49,180.24,180.49,20000.0,148.4725,148.6124,148.4066,148.6124,20000.0
2014-07-09 10:40:00,180.47,180.6,180.41,180.56,25600.0,148.596,148.703,148.5466,148.6701,25600.0
2014-07-09 10:50:00,180.49,180.49,180.4,180.44,3500.0,148.6124,148.6124,148.5383,148.5713,3500.0
2014-07-09 11:00:00,180.42,180.49,180.4,180.45,5100.0,148.5548,148.6124,148.5383,148.5795,5100.0
2014-07-09 11:10:00,180.38,180.39,180.22,180.32,9300.0,148.5219,148.5301,148.3901,148.4725,9300.0
2014-07-09 11:20:00,180.32,180.43,180.32,180.4,12900.0,148.4725,148.563,148.4725,148.5383,12900.0
2014-07-09 11:30:00,180.41,180.41,180.23,180.27,29200.0,148.5466,148.5466,148.3983,148.4313,29200.0
2014-07-09 11:40:00,180.3,180.34,180.25,180.26,23600.0,148.456,148.4889,148.4148,148.423,23600.0
2014-07-09 11:50:00,180.25,180.33,180.22,180.3,13000.0,148.4148,148.4807,148.3901,148.456,13000.0
2014-07-09 12:00:00,180.3,180.37,180.28,180.36,12500.0,148.456,148.5136,148.4395,148.5054,12500.0
2014-07-09 12:10:00,180.39,180.39,180.26,180.27,132100.0,148.5301,148.5301,148.423,148.4313,132100.0
2014-07-09 12:20:00,180.28,180.35,180.26,180.33,16100.0,148.4395,148.4972,148.423,148.4807,16100.0
2014-07-09 12:30:00,180.34,180.4,180.27,180.38,14400.0,148.4889,148.5383,148.4313,148.5219,14400.0
2014-07-09 12:40:00,180.36,180.41,180.33,180.34,6300.0,148.5054,148.5466,148.4807,148.4889,6300.0
2014-07-09 12:50:00,180.32,180.41,180.31,180.41,2800.0,148.4725,148.5466,148.4642,148.5466,2800.0
2014-07-09 13:00:00,180.39,180.41,180.36,180.38,8300.0,148.5301,148.5466,148.5054,148.5219,8300.0
2014-07-09 13:10:00,180.37,180.49,180.37,180.45,11600.0,148.5136,148.6124,148.5136,148.5795,11600.0
2014-07-09 13:20:00,180.45,180.45,180.39,180.4,13500.0,148.5795,148.5795,148.5301,148.5383,13500.0
2014-07-09 13:30:00,180.41,180.49,180.39,180.48,12500.0,148.5466,148.6124,148.5301,148.6042,12500.0
2014-07-09 13:40:00,180.48,180.49,180.46,180.48,13400.0,148.6042,148.6124,148.5877,148.6042,13400.0
2014-07-09 13:50:00,180.49,180.5,180.46,180.46,6300.0,148.6124,148.6207,148.5877,148.5877,6300.0
2014-07-09 14:00:00,180.41,180.42,180.12,180.22,36100.0,148.5466,148.5548,148.3078,148.3901,36100.0
2014-07-09 14:10:00,180.2,180.72,180.2,180.68,33500.0,148.3736,148.8018,148.3736,148.7689,33500.0
2014-07-09 14:20:00,180.67,180.76,180.63,180.7,15700.0,148.7606,148.8347,148.7277,148.7853,15700.0
2014-07-09 14:30:00,180.66,180.69,180.57,180.59,7100.0,148.7524,148.7771,148.6783,148.6948,7100.0
2014-07-09 14:40:00,180.64,180.68,180.61,180.64,6100.0,148.7359,148.7689,148.7112,148.7359,6100.0
2014-07-09 14:50:00,180.68,180.76,180.64,180.69,14600.0,148.7689,148.8347,148.7359,148.7771,14600.0
2014-07-09 15:00:00,180.7,180.77,180.65,180.76,15300.0,148.7853,148.843,148.7442,148.8347,15300.0
2014-07-09 15:10:00,180.78,180.88,180.65,180.68,7600.0,148.8512,148.9335,148.7442,148.7689,7600.0
2014-07-09 15:20:00,180.73,180.74,180.63,180.72,16900.0,148.81,148.8183,148.7277,148.8018,16900.0
2014-07-09 15:30:00,180.73,180.81,180.64,180.81,11600.0,148.81,148.8759,148.7359,148.8759,11600.0
2014-07-09 15:40:00,180.79,180.86,180.67,180.68,17300.0,148.8594,148.9171,148.7606,148.7689,17300.0
2014-07-09 15:50:00,180.66,180.74,180.62,180.73,56200.0,148.7524,148.8183,148.7195,148.81,56200.0
2014-07-10 09:30:00,179.01,179.33,178.84,179.27,85600.0,147.3938,147.6573,147.2538,147.6079,85600.0
2014-07-10 09:40:00,179.25,179.26,178.95,178.97,24800.0,147.5914,147.5997,147.3444,147.3609,24800.0
2014-07-10 09:50:00,179.0,179.24,178.9,179.14,18600.0,147.3856,147.5832,147.3032,147.5009,18600.0
2014-07-10 10:00:00,179.17,179.47,179.14,179.4,18100.0,147.5256,147.7726,147.5009,147.7149,18100.0
2014-07-10 10:10:00,179.43,179.45,179.3,179.36,13900.0,147.7396,147.7561,147.6326,147.682,13900.0
2014-07-10 10:20:00,179.4,179.59,179.4,179.58,10400.0,147.7149,147.8714,147.7149,147.8631,10400.0
2014-07-10 10:30:00,179.55,179.57,179.41,179.41,5700.0,147.8384,147.8549,147.7232,147.7232,5700.0
2014-07-10 10:40:00,179.43,179.72,179.42,179.71,13100.0,147.7396,147.9784,147.7314,147.9702,13100.0
2014-07-10 10:50:00,179.7,179.84,179.65,179.8,9900.0,147.962,148.0772,147.9208,148.0443,9900.0
2014-07-10 11:00:00,179.84,179.94,179.83,179.85,10200.0,148.0772,148.1596,148.069,148.0855,10200.0
2014-07-10 11:10:00,179.87,179.89,179.79,179.85,6000.0,148.1019,148.1184,148.0361,148.0855,6000.0
2014-07-10 11:20:00,179.83,179.91,179.74,179.76,5900.0,148.069,148.1349,147.9949,148.0114,5900.0
2014-07-10 11:30:00,179.76,179.85,179.7,179.85,7900.0,148.0114,148.0855,147.962,148.0855,7900.0
2014-07-10 11:40:00,179.84,179.84,179.68,179.71,3300.0,148.0772,148.0772,147.9455,147.9702,3300.0
2014-07-10 11:50:00,179.71,179.82,179.7,179.82,3800.0,147.9702,148.0608,147.962,148.0608,3800.0
2014-07-10 12:00:00,179.82,179.84,179.76,179.8,3900.0,148.0608,148.0772,148.0114,148.0443,3900.0
2014-07-10 12:10:00,179.8,179.97,179.8,179.9,5700.0,148.0443,148.1843,148.0443,148.1266,5700.0
2014-07-10 12:20:00,179.91,180.1,179.91,180.08,13000.0,148.1349,148.2913,148.1349,148.2748,13000.0
2014-07-10 12:30:00,180.13,180.13,180.05,180.09,6100.0,148.316,148.316,148.2501,148.2831,6100.0
2014-07-10 12:40:00,180.08,180.11,179.99,179.99,5800.0,148.2748,148.2995,148.2007,148.2007,5800.0
2014-07-10 12:50:00,179.99,179.99,179.9,179.97,7100.0,148.2007,148.2007,148.1266,148.1843,7100.0
2014-07-10 13:00:00,180.02,180.05,179.95,180.03,6100.0,148.2254,148.2501,148.1678,148.2337,6100.0
2014-07-10 13:10:00,180.01,180.04,180.0,180.03,5500.0,148.2172,148.2419,148.209,148.2337,5500.0
2014-07-10 13:20:00,180.05,180.33,180.05,180.3,6800.0,148.2501,148.4807,148.2501,148.456,6800.0
2014-07-10 13:30:00,180.35,180.39,180.29,180.37,2600.0,148.4972,148.5301,148.4478,148.5136,2600.0
2014-07-10 13:40:00,180.47,180.47,180.29,180.3,4000.0,148.596,148.596,148.4478,148.456,4000.0
2014-07-10 13:50:00,180.29,180.31,180.2,180.21,9300.0,148.4478,148.4642,148.3736,148.3819,9300.0
2014-07-10 14:00:00,180.24,180.3,180.23,180.28,9800.0,148.4066,148.456,148.3983,148.4395,9800.0
2014-07-10 14:10:00,180.29,180.32,180.18,180.19,9900.0,148.4478,148.4725,148.3572,148.3654,9900.0
2014-07-10 14:20:00,180.18,180.29,180.18,180.28,11800.0,148.3572,148.4478,148.3572,148.4395,11800.0
2014-07-10 14:30:00,180.3,180.31,180.03,180.06,3900.0,148.456,148.4642,148.2337,148.2584,3900.0
2014-07-10 14:40:00,180.1,180.11,179.9,179.97,8500.0,148.2913,148.2995,148.1266,148.1843,8500.0
2014-07-10 14:50:00,179.97,180.05,179.91,179.91,9700.0,148.1843,148.2501,148.1349,148.1349,9700.0
2014-07-10 15:00:00,179.87,179.87,179.75,179.84,37500.0,148.1019,148.1019,148.0031,148.0772,37500.0
2014-07-10 15:10:00,179.84,179.91,179.82,179.89,15400.0,148.0772,148.1349,148.0608,148.1184,15400.0
2014-07-10 15:20:00,179.87,180.06,179.83,180.06,14100.0,148.1019,148.2584,148.069,148.2584,14100.0
2014-07-10 15:30:00,180.03,180.08,179.99,180.05,15900.0,148.2337,148.2748,148.2007,148.2501,15900.0
2014-07-10 15:40:00,180.04,180.19,180.02,180.05,28600.0,148.2419,148.3654,148.2254,148.2501,28600.0
2014-07-10 15:50:00,180.08,180.08,179.95,180.01,52000.0,148.2748,148.2748,148.1678,148.2172,52000.0
2014-07-11 09:30:00,179.94,180.11,179.65,179.65,47700.0,148.1596,148.2995,147.9208,147.9208,47700.0
2014-07-11 09:40:00,179.67,179.75,179.51,179.56,28500.0,147.9373,148.0031,147.8055,147.8467,28500.0
2014-07-11 09:50:00,179.62,179.84,179.62,179.78,15900.0,147.8961,148.0772,147.8961,148.0278,15900.0
2014-07-11 10:00:00,179.74,179.76,179.61,179.74,6400.0,147.9949,148.0114,147.8878,147.9949,6400.0
2014-07-11 10:10:00,179.8,180.11,179.76,180.11,12000.0,148.0443,148.2995,148.0114,148.2995,12000.0
2014-07-11 10:20:00,180.06,180.09,179.98,180.0,8800.0,148.2584,148.2831,148.1925,148.209,8800.0
2014-07-11 10:30:00,180.01,180.05,179.79,179.8,5000.0,148.2172,148.2501,148.0361,148.0443,5000.0
2014-07-11 10:40:00,179.77,179.91,179.77,179.9,2600.0,148.0196,148.1349,148.0196,148.1266,2600.0
2014-07-11 10:50:00,179.95,179.96,179.81,179.86,6700.0,148.1678,148.176,148.0525,148.0937,6700.0
2014-07-11 11:00:00,179.81,179.92,179.79,179.91,7300.0,148.0525,148.1431,148.0361,148.1349,7300.0
2014-07-11 11:10:00,179.87,179.9,179.79,179.81,5300.0,148.1019,148.1266,148.0361,148.0525,5300.0
2014-07-11 11:20:00,179.75,179.76,179.63,179.76,2800.0,148.0031,148.0114,147.9043,148.0114,2800.0
2014-07-11 11:30:00,179.76,179.94,179.76,179.86,6800.0,148.0114,148.1596,148.0114,148.0937,6800.0
2014-07-11 11:40:00,179.86,179.91,179.81,179.81,6300.0,148.0937,148.1349,148.0525,148.0525,6300.0
2014-07-11 11:50:00,179.74,179.8,179.73,179.75,3200.0,147.9949,148.0443,147.9867,148.0031,3200.0
2014-07-11 12:00:00,179.74,179.8,179.71,179.78,8600.0,147.9949,148.0443,147.9702,148.0278,8600.0
2014-07-11 12:10:00,179.81,179.82,179.72,179.8,3700.0,148.0525,148.0608,147.9784,148.0443,3700.0
2014-07-11 12:20:00,179.78,179.78,179.7,179.74,2600.0,148.0278,148.0278,147.962,147.9949,2600.0
2014-07-11 12:30:00,179.76,179.76,179.73,179.76,2000.0,148.0114,148.0114,147.9867,148.0114,2000.0
2014-07-11 12:40:00,179.79,179.81,179.74,179.74,9700.0,148.0361,148.0525,147.9949,147.9949,9700.0
2014-07-11 12:50:00,179.74,179.86,179.73,179.85,12200.0,147.9949,148.0937,147.9867,148.0855,12200.0
2014-07-11 13:00:00,179.85,179.98,179.85,179.96,13300.0,148.0855,148.1925,148.0855,148.176,13300.0
2014-07-11 13:10:00,179.96,180.04,179.93,180.01,67100.0,148.176,148.2419,148.1513,148.2172,67100.0
2014-07-11 13:20:00,180.02,180.09,180.02,180.06,6400.0,148.2254,148.2831,148.2254,148.2584,6400.0
2014-07-11 13:30:00,180.05,180.05,180.01,180.01,9400.0,148.2501,148.2501,148.2172,148.2172,9400.0
2014-07-11 13:40:00,180.0,180.06,179.98,180.04,1200.0,148.209,148.2584,148.1925,148.2419,1200.0
2014-07-11 13:50:00,180.02,180.05,180.02,180.02,2600.0,148.2254,148.2501,148.2254,148.2254,2600.0
2014-07-11 14:00:00,180.04,180.15,180.03,180.15,7900.0,148.2419,148.3325,148.2337,148.3325,7900.0
2014-07-11 14:10:00,180.15,180.16,180.09,180.12,4100.0,148.3325,148.3407,148.2831,148.3078,4100.0
2014-07-11 14:20:00,180.14,180.2,180.12,180.2,4500.0,148.3242,148.3736,148.3078,148.3736,4500.0
2014-07-11 14:30:00,180.2,180.24,180.2,180.22,17900.0,148.3736,148.4066,148.3736,148.3901,17900.0
2014-07-11 14:40:00,180.24,180.25,180.21,180.22,6100.0,148.4066,148.4148,148.3819,148.3901,6100.0
2014-07-11 14:50:00,180.2,180.21,180.14,180.17,8300.0,148.3736,148.3819,148.3242,148.3489,8300.0
2014-07-11 15:00:00,180.16,180.19,180.09,180.19,13200.0,148.3407,148.3654,148.2831,148.3654,13200.0
2014-07-11 15:10:00,180.18,180.2,180.13,180.17,14200.0,148.3572,148.3736,148.316,148.3489,14200.0
2014-07-11 15:20:00,180.2,180.29,180.17,180.29,28200.0,148.3736,148.4478,148.3489,148.4478,28200.0
2014-07-11 15:30:00,180.3,180.36,180.26,180.35,11200.0,148.456,148.5054,148.423,148.4972,11200.0
2014-07-11 15:40:00,180.35,180.35,180.22,180.23,11900.0,148.4972,148.4972,148.3901,148.3983,11900.0
2014-07-11 15:50:00,180.23,180.28,180.2,180.25,33200.0,148.3983,148.4395,148.3736,148.4148,33200.0
2014-07-14 09:30:00,181.2,181.25,181.02,181.12,57100.0,149.197,149.2382,149.0488,149.1312,57100.0
2014-07-14 09:40:00,181.12,181.32,181.11,181.25,21800.0,149.1312,149.2958,149.1229,149.2382,21800.0
2014-07-14 09:50:00,181.24,181.27,181.08,181.14,12800.0,149.23,149.2547,149.0982,149.1476,12800.0
2014-07-14 10:00:00,181.19,181.27,181.17,181.18,12100.0,149.1888,149.2547,149.1723,149.1806,12100.0
2014-07-14 10:10:00,181.19,181.26,181.16,181.16,6600.0,149.1888,149.2464,149.1641,149.1641,6600.0
2014-07-14 10:20:00,181.18,181.21,181.16,181.18,12500.0,149.1806,149.2053,149.1641,149.1806,12500.0
2014-07-14 10:30:00,181.19,181.27,181.19,181.21,11900.0,149.1888,149.2547,149.1888,149.2053,11900.0
2014-07-14 10:40:00,181.2,181.29,181.19,181.27,14400.0,149.197,149.2711,149.1888,149.2547,14400.0
2014-07-14 10:50:00,181.3,181.36,181.28,181.32,14500.0,149.2794,149.3288,149.2629,149.2958,14500.0
2014-07-14 11:00:00,181.31,181.4,181.31,181.38,9900.0,149.2876,149.3617,149.2876,149.3452,9900.0
2014-07-14 11:10:00,181.39,181.39,181.31,181.31,5800.0,149.3535,149.3535,149.2876,149.2876,5800.0
2014-07-14 11:20:00,181.32,181.39,181.32,181.37,13600.0,149.2958,149.3535,149.2958,149.337,13600.0
2014-07-14 11:30:00,181.36,181.41,181.28,181.28,5200.0,149.3288,149.3699,149.2629,149.2629,5200.0
2014-07-14 11:40:00,181.28,181.36,181.28,181.33,4000.0,149.2629,149.3288,149.2629,149.3041,4000.0
2014-07-14 11:50:00,181.3,181.32,181.28,181.28,1000.0,149.2794,149.2958,149.2629,149.2629,1000.0
2014-07-14 12:00:00,181.26,181.3,181.25,181.29,4300.0,149.2464,149.2794,149.2382,149.2711,4300.0
2014-07-14 12:10:00,181.29,181.31,181.26,181.27,3600.0,149.2711,149.2876,149.2464,149.2547,3600.0
2014-07-14 12:20:00,181.3,181.34,181.29,181.29,1400.0,149.2794,149.3123,149.2711,149.2711,1400.0
2014-07-14 12:30:00,181.29,181.31,181.24,181.25,4300.0,149.2711,149.2876,149.23,149.2382,4300.0
2014-07-14 12:40:00,181.26,181.32,181.22,181.22,8200.0,149.2464,149.2958,149.2135,149.2135,8200.0
2014-07-14 12:50:00,181.19,181.21,181.11,181.18,33300.0,149.1888,149.2053,149.1229,149.1806,33300.0
2014-07-14 13:00:00,181.18,181.19,181.16,181.17,6800.0,149.1806,149.1888,149.1641,149.1723,6800.0
2014-07-14 13:10:00,181.18,181.18,181.14,181.17,8200.0,149.1806,149.1806,149.1476,149.1723,8200.0
2014-07-14 13:20:00,181.17,181.23,181.17,181.22,10600.0,149.1723,149.2217,149.1723,149.2135,10600.0
2014-07-14 13:30:00,181.18,181.2,181.17,181.2,2900.0,149.1806,149.197,149.1723,149.197,2900.0
2014-07-14 13:40:00,181.2,181.27,181.2,181.2,7300.0,149.197,149.2547,149.197,149.197,7300.0
2014-07-14 13:50:00,181.21,181.24,181.2,181.21,10600.0,149.2053,149.23,149.197,149.2053,10600.0
2014-07-14 14:00:00,181.23,181.23,181.21,181.23,4300.0,149.2217,149.2217,149.2053,149.2217,4300.0
2014-07-14 14:10:00,181.2,181.22,181.15,181.21,6900.0,149.197,149.2135,149.1559,149.2053,6900.0
2014-07-14 14:20:00,181.2,181.21,181.19,181.19,2100.0,149.197,149.2053,149.1888,149.1888,2100.0
2014-07-14 14:30:00,181.18,181.21,181.15,181.21,5400.0,149.1806,149.2053,149.1559,149.2053,5400.0
2014-07-14 14:40:00,181.22,181.23,181.19,181.2,14700.0,149.2135,149.2217,149.1888,149.197,14700.0
2014-07-14 14:50:00,181.22,181.28,181.18,181.28,7700.0,149.2135,149.2629,149.1806,149.2629,7700.0
2014-07-14 15:00:00,181.27,181.27,181.18,181.21,5700.0,149.2547,149.2547,149.1806,149.2053,5700.0
2014-07-14 15:10:00,181.23,181.23,181.1,181.12,8700.0,149.2217,149.2217,149.1147,149.1312,8700.0
2014-07-14 15:20:00,181.09,181.12,181.09,181.11,9300.0,149.1065,149.1312,149.1065,149.1229,9300.0
2014-07-14 15:30:00,181.09,181.16,181.08,181.16,13300.0,149.1065,149.1641,149.0982,149.1641,13300.0
2014-07-14 15:40:00,181.19,181.19,181.07,181.12,23700.0,149.1888,149.1888,149.09,149.1312,23700.0
2014-07-14 15:50:00,181.12,181.17,181.09,181.16,39000.0,149.1312,149.1723,149.1065,149.1641,39000.0
2014-07-15 09:30:00,181.25,181.48,181.25,181.44,28600.0,149.2382,149.4276,149.2382,149.3946,28600.0
2014-07-15 09:40:00,181.47,181.63,181.43,181.48,22000.0,149.4193,149.5511,149.3864,149.4276,22000.0
2014-07-15 09:50:00,181.48,181.5,181.2,181.29,26000.0,149.4276,149.444,149.197,149.2711,26000.0
2014-07-15 10:00:00,181.31,181.48,181.27,181.4,17800.0,149.2876,149.4276,149.2547,149.3617,17800.0
2014-07-15 10:10:00,181.41,181.46,180.94,181.09,37400.0,149.3699,149.4111,148.9829,149.1065,37400.0
2014-07-15 10:20:00,181.11,181.16,181.08,181.12,8800.0,149.1229,149.1641,149.0982,149.1312,8800.0
2014-07-15 10:30:00,181.08,181.17,180.84,180.84,27300.0,149.0982,149.1723,148.9006,148.9006,27300.0
2014-07-15 10:40:00,180.82,180.82,180.43,180.45,37300.0,148.8841,148.8841,148.563,148.5795,37300.0
2014-07-15 10:50:00,180.41,180.72,180.36,180.69,15500.0,148.5466,148.8018,148.5054,148.7771,15500.0
2014-07-15 11:00:00,180.67,180.69,180.53,180.68,20300.0,148.7606,148.7771,148.6454,148.7689,20300.0
2014-07-15 11:10:00,180.65,180.91,180.65,180.91,10300.0,148.7442,148.9582,148.7442,148.9582,10300.0
2014-07-15 11:20:00,180.94,180.95,180.82,180.83,9300.0,148.9829,148.9912,148.8841,148.8924,9300.0
2014-07-15 11:30:00,180.72,180.72,180.57,180.64,6700.0,148.8018,148.8018,148.6783,148.7359,6700.0
2014-07-15 11:40:00,180.59,180.62,180.46,180.52,13900.0,148.6948,148.7195,148.5877,148.6371,13900.0
2014-07-15 11:50:00,180.58,180.6,180.17,180.2,28600.0,148.6865,148.703,148.3489,148.3736,28600.0
2014-07-15 12:00:00,180.19,180.31,180.06,180.26,16400.0,148.3654,148.4642,148.2584,148.423,16400.0
2014-07-15 12:10:00,180.3,180.37,180.2,180.37,8000.0,148.456,148.5136,148.3736,148.5136,8000.0
2014-07-15 12:20:00,180.37,180.52,180.27,180.45,8100.0,148.5136,148.6371,148.4313,148.5795,8100.0
2014-07-15 12:30:00,180.44,180.66,180.44,180.66,6100.0,148.5713,148.7524,148.5713,148.7524,6100.0
2014-07-15 12:40:00,180.63,180.72,180.63,180.72,7700.0,148.7277,148.8018,148.7277,148.8018,7700.0
2014-07-15 12:50:00,180.7,180.7,180.55,180.55,5700.0,148.7853,148.7853,148.6618,148.6618,5700.0
2014-07-15 13:00:00,180.54,180.66,180.52,180.66,260200.0,148.6536,148.7524,148.6371,148.7524,260200.0
2014-07-15 13:10:00,180.64,180.96,180.64,180.95,14200.0,148.7359,148.9994,148.7359,148.9912,14200.0
2014-07-15 13:20:00,180.96,180.96,180.77,180.82,10300.0,148.9994,148.9994,148.843,148.8841,10300.0
2014-07-15 13:30:00,180.83,180.91,180.77,180.82,29500.0,148.8924,148.9582,148.843,148.8841,29500.0
2014-07-15 13:40:00,180.8,180.85,180.78,180.85,9000.0,148.8677,148.9088,148.8512,148.9088,9000.0
2014-07-15 13:50:00,180.89,180.92,180.72,180.76,120100.0,148.9418,148.9665,148.8018,148.8347,120100.0
2014-07-15 14:00:00,180.76,180.87,180.74,180.79,36100.0,148.8347,148.9253,148.8183,148.8594,36100.0
2014-07-15 14:10:00,180.8,181.03,180.8,181.03,30900.0,148.8677,149.0571,148.8677,149.0571,30900.0
2014-07-15 14:20:00,181.0,181.07,180.92,181.0,15200.0,149.0324,149.09,148.9665,149.0324,15200.0
2014-07-15 14:30:00,181.0,181.0,180.87,180.88,10600.0,149.0324,149.0324,148.9253,148.9335,10600.0
2014-07-15 14:40:00,180.9,180.98,180.9,180.9,11600.0,148.95,149.0159,148.95,148.95,11600.0
2014-07-15 14:50:00,180.93,181.0,180.88,180.99,12000.0,148.9747,149.0324,148.9335,149.0241,12000.0
2014-07-15 15:00:00,180.99,181.01,180.76,180.77,26000.0,149.0241,149.0406,148.8347,148.843,26000.0
2014-07-15 15:10:00,180.75,180.87,180.68,180.8,17800.0,148.8265,148.9253,148.7689,148.8677,17800.0
2014-07-15 15:20:00,180.82,180.83,180.73,180.8,14900.0,148.8841,148.8924,148.81,148.8677,14900.0
2014-07-15 15:30:00,180.78,180.81,180.72,180.77,12200.0,148.8512,148.8759,148.8018,148.843,12200.0
2014-07-15 15:40:00,180.77,180.83,180.74,180.77,18700.0,148.843,148.8924,148.8183,148.843,18700.0
2014-07-15 15:50:00,180.76,180.88,180.74,180.81,39600.0,148.8347,148.9335,148.8183,148.8759,39600.0
2014-07-16 09:30:00,181.65,181.76,181.54,181.59,33800.0,149.5676,149.6581,149.477,149.5181,33800.0
2014-07-16 09:40:00,181.58,181.61,181.4,181.46,17900.0,149.5099,149.5346,149.3617,149.4111,17900.0
2014-07-16 09:50:00,181.5,181.53,181.36,181.44,19400.0,149.444,149.4687,149.3288,149.3946,19400.0
2014-07-16 10:00:00,181.48,181.59,181.44,181.57,14700.0,149.4276,149.5181,149.3946,149.5017,14700.0
2014-07-16 10:10:00,181.52,181.55,181.39,181.44,7600.0,149.4605,149.4852,149.3535,149.3946,7600.0
2014-07-16 10:20:00,181.43,181.46,181.34,181.4,14700.0,149.3864,149.4111,149.3123,149.3617,14700.0
2014-07-16 10:30:00,181.41,181.41,181.34,181.39,7200.0,149.3699,149.3699,149.3123,149.3535,7200.0
2014-07-16 10:40:00,181.34,181.39,181.15,181.16,17300.0,149.3123,149.3535,149.1559,149.1641,17300.0
2014-07-16 10:50:00,181.15,181.21,181.1,181.15,9100.0,149.1559,149.2053,149.1147,149.1559,9100.0
2014-07-16 11:00:00,181.14,181.31,181.12,181.28,18600.0,149.1476,149.2876,149.1312,149.2629,18600.0
2014-07-16 11:10:00,181.27,181.34,181.27,181.33,10000.0,149.2547,149.3123,149.2547,149.3041,10000.0
2014-07-16 11:20:00,181.29,181.29,181.22,181.24,6500.0,149.2711,149.2711,149.2135,149.23,6500.0
2014-07-16 11:30:00,181.27,181.27,181.04,181.04,10600.0,149.2547,149.2547,149.0653,149.0653,10600.0
2014-07-16 11:40:00,181.01,181.12,181.01,181.11,10300.0,149.0406,149.1312,149.0406,149.1229,10300.0
2014-07-16 11:50:00,181.12,181.2,181.1,181.2,6500.0,149.1312,149.197,149.1147,149.197,6500.0
2014-07-16 12:00:00,181.2,181.37,181.16,181.36,11200.0,149.197,149.337,149.1641,149.3288,11200.0
2014-07-16 12:10:00,181.35,181.46,181.34,181.45,10700.0,149.3205,149.4111,149.3123,149.4029,10700.0
2014-07-16 12:20:00,181.45,181.49,181.45,181.48,3800.0,149.4029,149.4358,149.4029,149.4276,3800.0
2014-07-16 12:30:00,181.5,181.54,181.46,181.46,5200.0,149.444,149.477,149.4111,149.4111,5200.0
2014-07-16 12:40:00,181.46,181.48,181.45,181.45,6500.0,149.4111,149.4276,149.4029,149.4029,6500.0
2014-07-16 12:50:00,181.45,181.49,181.45,181.48,8900.0,149.4029,149.4358,149.4029,149.4276,8900.0
2014-07-16 13:00:00,181.48,181.53,181.45,181.45,19100.0,149.4276,149.4687,149.4029,149.4029,19100.0
2014-07-16 13:10:00,181.48,181.5,181.48,181.48,3600.0,149.4276,149.444,149.4276,149.4276,3600.0
2014-07-16 13:20:00,181.46,181.54,181.46,181.54,6600.0,149.4111,149.477,149.4111,149.477,6600.0
2014-07-16 13:30:00,181.55,181.56,181.46,181.48,5400.0,149.4852,149.4934,149.4111,149.4276,5400.0
2014-07-16 13:40:00,181.47,181.59,181.47,181.54,14500.0,149.4193,149.5181,149.4193,149.477,14500.0
2014-07-16 13:50:00,181.53,181.58,181.52,181.55,3300.0,149.4687,149.5099,149.4605,149.4852,3300.0
2014-07-16 14:00:00,181.56,181.67,181.55,181.65,12600.0,149.4934,149.584,149.4852,149.5676,12600.0
2014-07-16 14:10:00,181.63,181.66,181.63,181.65,4600.0,149.5511,149.5758,149.5511,149.5676,4600.0
2014-07-16 14:20:00,181.61,181.65,181.6,181.64,11200.0,149.5346,149.5676,149.5264,149.5593,11200.0
2014-07-16 14:30:00,181.65,181.66,181.52,181.53,10700.0,149.5676,149.5758,149.4605,149.4687,10700.0
2014-07-16 14:40:00,181.53,181.56,181.5,181.55,10400.0,149.4687,149.4934,149.444,149.4852,10400.0
2014-07-16 14:50:00,181.53,181.55,181.47,181.47,16700.0,149.4687,149.4852,149.4193,149.4193,16700.0
2014-07-16 15:00:00,181.49,181.51,181.48,181.5,17300.0,149.4358,149.4523,149.4276,149.444,17300.0
2014-07-16 15:10:00,181.51,181.52,181.47,181.47,5200.0,149.4523,149.4605,149.4193,149.4193,5200.0
2014-07-16 15:20:00,181.45,181.58,181.45,181.58,7300.0,149.4029,149.5099,149.4029,149.5099,7300.0
2014-07-16 15:30:00,181.58,181.59,181.53,181.55,6700.0,149.5099,149.5181,149.4687,149.4852,6700.0
2014-07-16 15:40:00,181.57,181.57,181.43,181.43,17600.0,149.5017,149.5017,149.3864,149.3864,17600.0
2014-07-16 15:50:00,181.45,181.57,181.44,181.52,55200.0,149.4029,149.5017,149.3946,149.4605,55200.0
2014-07-17 09:30:00,180.96,181.21,180.92,181.18,19100.0,148.9994,149.2053,148.9665,149.1806,19100.0
2014-07-17 09:40:00,181.19,181.28,181.17,181.18,7500.0,149.1888,149.2629,149.1723,149.1806,7500.0
2014-07-17 09:50:00,181.19,181.43,181.15,181.43,7700.0,149.1888,149.3864,149.1559,149.3864,7700.0
2014-07-17 10:00:00,181.44,181.5,181.34,181.37,14300.0,149.3946,149.444,149.3123,149.337,14300.0
2014-07-17 10:10:00,181.37,181.37,181.28,181.37,8900.0,149.337,149.337,149.2629,149.337,8900.0
2014-07-17 10:20:00,181.38,181.6,181.38,181.58,32100.0,149.3452,149.5264,149.3452,149.5099,32100.0
2014-07-17 10:30:00,181.62,181.62,181.45,181.46,7500.0,149.5429,149.5429,149.4029,149.4111,7500.0
2014-07-17 10:40:00,181.5,181.53,181.36,181.36,11000.0,149.444,149.4687,149.3288,149.3288,11000.0
2014-07-17 10:50:00,181.37,181.45,181.34,181.34,11600.0,149.337,149.4029,149.3123,149.3123,11600.0
2014-07-17 11:00:00,181.34,181.37,181.13,181.13,17400.0,149.3123,149.337,149.1394,149.1394,17400.0
2014-07-17 11:10:00,181.11,181.12,180.69,180.88,17500.0,149.1229,149.1312,148.7771,148.9335,17500.0
2014-07-17 11:20:00,180.85,180.89,180.53,180.53,27700.0,148.9088,148.9418,148.6454,148.6454,27700.0
2014-07-17 11:30:00,180.54,180.81,180.35,180.72,31600.0,148.6536,148.8759,148.4972,148.8018,31600.0
2014-07-17 11:40:00,180.73,180.78,180.57,180.73,13700.0,148.81,148.8512,148.6783,148.81,13700.0
2014-07-17 11:50:00,180.73,180.78,180.49,180.5,20200.0,148.81,148.8512,148.6124,148.6207,20200.0
2014-07-17 12:00:00,180.52,180.52,180.15,180.36,64800.0,148.6371,148.6371,148.3325,148.5054,64800.0
2014-07-17 12:10:00,180.44,180.57,180.43,180.55,17100.0,148.5713,148.6783,148.563,148.6618,17100.0
2014-07-17 12:20:00,180.52,180.52,180.38,180.52,12300.0,148.6371,148.6371,148.5219,148.6371,12300.0
2014-07-17 12:30:00,180.55,180.79,180.51,180.76,22200.0,148.6618,148.8594,148.6289,148.8347,22200.0
2014-07-17 12:40:00,180.75,180.75,180.59,180.64,4400.0,148.8265,148.8265,148.6948,148.7359,4400.0
2014-07-17 12:50:00,180.63,180.72,180.58,180.72,9500.0,148.7277,148.8018,148.6865,148.8018,9500.0
2014-07-17 13:00:00,180.73,180.91,180.73,180.87,12600.0,148.81,148.9582,148.81,148.9253,12600.0
2014-07-17 13:10:00,180.93,181.09,180.93,180.98,11600.0,148.9747,149.1065,148.9747,149.0159,11600.0
2014-07-17 13:20:00,180.98,180.98,180.81,180.83,9000.0,149.0159,149.0159,148.8759,148.8924,9000.0
2014-07-17 13:30:00,180.85,180.93,180.59,180.59,10300.0,148.9088,148.9747,148.6948,148.6948,10300.0
2014-07-17 13:40:00,180.6,180.63,180.49,180.62,12000.0,148.703,148.7277,148.6124,148.7195,12000.0
2014-07-17 13:50:00,180.66,180.71,180.53,180.58,7000.0,148.7524,148.7936,148.6454,148.6865,7000.0
2014-07-17 14:00:00,180.56,180.56,180.34,180.34,15100.0,148.6701,148.6701,148.4889,148.4889,15100.0
2014-07-17 14:10:00,180.38,180.58,180.38,180.45,17200.0,148.5219,148.6865,148.5219,148.5795,17200.0
2014-07-17 14:20:00,180.47,180.48,180.23,180.28,5700.0,148.596,148.6042,148.3983,148.4395,5700.0
2014-07-17 14:30:00,180.35,180.47,180.35,180.47,8500.0,148.4972,148.596,148.4972,148.596,8500.0
2014-07-17 14:40:00,180.48,180.54,180.34,180.35,15800.0,148.6042,148.6536,148.4889,148.4972,15800.0
2014-07-17 14:50:00,180.32,180.44,180.28,180.35,31300.0,148.4725,148.5713,148.4395,148.4972,31300.0
2014-07-17 15:00:00,180.34,180.34,180.11,180.13,35300.0,148.4889,148.4889,148.2995,148.316,35300.0
2014-07-17 15:10:00,180.11,180.18,179.65,179.65,53900.0,148.2995,148.3572,147.9208,147.9208,53900.0
2014-07-17 15:20:00,179.69,179.88,179.66,179.67,51200.0,147.9537,148.1102,147.929,147.9373,51200.0
2014-07-17 15:30:00,179.66,179.77,179.47,179.56,54600.0,147.929,148.0196,147.7726,147.8467,54600.0
2014-07-17 15:40:00,179.57,179.58,179.19,179.54,55800.0,147.8549,147.8631,147.542,147.8302,55800.0
2014-07-17 15:50:00,179.54,179.6,179.37,179.44,240000.0,147.8302,147.8796,147.6902,147.7479,240000.0
2014-07-18 09:30:00,180.02,180.27,179.94,180.17,51400.0,148.2254,148.4313,148.1596,148.3489,51400.0
2014-07-18 09:40:00,180.18,180.18,179.94,180.0,34700.0,148.3572,148.3572,148.1596,148.209,34700.0
2014-07-18 09:50:00,179.98,180.19,179.97,180.13,9300.0,148.1925,148.3654,148.1843,148.316,9300.0
2014-07-18 10:00:00,180.14,180.2,180.06,180.13,17900.0,148.3242,148.3736,148.2584,148.316,17900.0
2014-07-18 10:10:00,180.15,180.25,179.97,180.08,28800.0,148.3325,148.4148,148.1843,148.2748,28800.0
2014-07-18 10:20:00,180.12,180.2,180.1,180.18,10900.0,148.3078,148.3736,148.2913,148.3572,10900.0
2014-07-18 10:30:00,180.2,180.3,180.2,180.22,14700.0,148.3736,148.456,148.3736,148.3901,14700.0
2014-07-18 10:40:00,180.19,180.25,180.12,180.25,11600.0,148.3654,148.4148,148.3078,148.4148,11600.0
2014-07-18 10:50:00,180.22,180.58,180.22,180.57,24500.0,148.3901,148.6865,148.3901,148.6783,24500.0
2014-07-18 11:00:00,180.56,180.62,180.49,180.49,18600.0,148.6701,148.7195,148.6124,148.6124,18600.0
2014-07-18 11:10:00,180.5,180.64,180.5,180.62,12100.0,148.6207,148.7359,148.6207,148.7195,12100.0
2014-07-18 11:20:00,180.61,180.61,180.53,180.53,9600.0,148.7112,148.7112,148.6454,148.6454,9600.0
2014-07-18 11:30:00,180.56,180.83,180.54,180.82,12100.0,148.6701,148.8924,148.6536,148.8841,12100.0
2014-07-18 11:40:00,180.82,180.9,180.77,180.9,14400.0,148.8841,148.95,148.843,148.95,14400.0
2014-07-18 11:50:00,180.9,180.9,180.71,180.75,20700.0,148.95,148.95,148.7936,148.8265,20700.0
2014-07-18 12:00:00,180.77,180.83,180.76,180.82,16400.0,148.843,148.8924,148.8347,148.8841,16400.0
2014-07-18 12:10:00,180.82,180.88,180.81,180.88,12300.0,148.8841,148.9335,148.8759,148.9335,12300.0
2014-07-18 12:20:00,180.89,181.02,180.89,181.01,11300.0,148.9418,149.0488,148.9418,149.0406,11300.0
2014-07-18 12:30:00,181.03,181.03,180.95,181.0,2600.0,149.0571,149.0571,148.9912,149.0324,2600.0
2014-07-18 12:40:00,181.0,181.0,180.94,180.96,8100.0,149.0324,149.0324,148.9829,148.9994,8100.0
2014-07-18 12:50:00,180.96,180.97,180.93,180.95,3700.0,148.9994,149.0077,148.9747,148.9912,3700.0
2014-07-18 13:00:00,180.95,180.95,180.79,180.82,7000.0,148.9912,148.9912,148.8594,148.8841,7000.0
2014-07-18 13:10:00,180.81,180.82,180.71,180.8,7900.0,148.8759,148.8841,148.7936,148.8677,7900.0
2014-07-18 13:20:00,180.8,180.83,180.73,180.73,5700.0,148.8677,148.8924,148.81,148.81,5700.0
2014-07-18 13:30:00,180.72,180.85,180.68,180.84,4500.0,148.8018,148.9088,148.7689,148.9006,4500.0
2014-07-18 13:40:00,180.91,180.92,180.85,180.85,9900.0,148.9582,148.9665,148.9088,148.9088,9900.0
2014-07-18 13:50:00,180.85,180.97,180.82,180.95,3700.0,148.9088,149.0077,148.8841,148.9912,3700.0
2014-07-18 14:00:00,180.98,180.98,180.84,180.91,5900.0,149.0159,149.0159,148.9006,148.9582,5900.0
2014-07-18 14:10:00,180.97,181.04,180.96,181.04,5300.0,149.0077,149.0653,148.9994,149.0653,5300.0
2014-07-18 14:20:00,181.04,181.2,181.04,181.19,25000.0,149.0653,149.197,149.0653,149.1888,25000.0
2014-07-18 14:30:00,181.24,181.28,181.18,181.19,3300.0,149.23,149.2629,149.1806,149.1888,3300.0
2014-07-18 14:40:00,181.17,181.21,181.16,181.16,2900.0,149.1723,149.2053,149.1641,149.1641,2900.0
2014-07-18 14:50:00,181.16,181.21,181.15,181.16,10600.0,149.1641,149.2053,149.1559,149.1641,10600.0
2014-07-18 15:00:00,181.17,181.34,181.15,181.34,12100.0,149.1723,149.3123,149.1559,149.3123,12100.0
2014-07-18 15:10:00,181.34,181.38,181.28,181.36,11800.0,149.3123,149.3452,149.2629,149.3288,11800.0
2014-07-18 15:20:00,181.39,181.44,181.27,181.27,8200.0,149.3535,149.3946,149.2547,149.2547,8200.0
2014-07-18 15:30:00,181.27,181.32,181.24,181.24,15300.0,149.2547,149.2958,149.23,149.23,15300.0
2014-07-18 15:40:00,181.24,181.25,181.13,181.14,15600.0,149.23,149.2382,149.1394,149.1476,15600.0
2014-07-18 15:50:00,181.15,181.28,181.15,181.28,33200.0,149.1559,149.2629,149.1559,149.2629,33200.0
2014-07-21 09:30:00,180.71,180.78,180.49,180.6,33300.0,148.7936,148.8512,148.6124,148.703,33300.0
2014-07-21 09:40:00,180.58,180.75,180.47,180.7,15200.0,148.6865,148.8265,148.596,148.7853,15200.0
2014-07-21 09:50:00,180.7,180.87,180.69,180.81,21600.0,148.7853,148.9253,148.7771,148.8759,21600.0
2014-07-21 10:00:00,180.82,180.82,180.65,180.75,8300.0,148.8841,148.8841,148.7442,148.8265,8300.0
2014-07-21 10:10:00,180.6,180.67,180.44,180.52,13900.0,148.703,148.7606,148.5713,148.6371,13900.0
2014-07-21 10:20:00,180.5,180.61,180.5,180.57,7900.0,148.6207,148.7112,148.6207,148.6783,7900.0
2014-07-21 10:30:00,180.53,180.53,180.32,180.32,15400.0,148.6454,148.6454,148.4725,148.4725,15400.0
2014-07-21 10:40:00,180.3,180.3,180.13,180.24,11200.0,148.456,148.456,148.316,148.4066,11200.0
2014-07-21 10:50:00,180.25,180.32,180.21,180.22,8000.0,148.4148,148.4725,148.3819,148.3901,8000.0
2014-07-21 11:00:00,180.2,180.37,180.13,180.35,13100.0,148.3736,148.5136,148.316,148.4972,13100.0
2014-07-21 11:10:00,180.3,180.32,180.23,180.32,5100.0,148.456,148.4725,148.3983,148.4725,5100.0
2014-07-21 11:20:00,180.32,180.56,180.31,180.54,9400.0,148.4725,148.6701,148.4642,148.6536,9400.0
2014-07-21 11:30:00,180.5,180.54,180.43,180.45,6200.0,148.6207,148.6536,148.563,148.5795,6200.0
2014-07-21 11:40:00,180.47,180.54,180.34,180.41,5700.0,148.596,148.6536,148.4889,148.5466,5700.0
2014-07-21 11:50:00,180.46,180.62,180.41,180.61,2700.0,148.5877,148.7195,148.5466,148.7112,2700.0
2014-07-21 12:00:00,180.6,180.6,180.5,180.54,190500.0,148.703,148.703,148.6207,148.6536,190500.0
2014-07-21 12:10:00,180.54,180.61,180.51,180.59,37700.0,148.6536,148.7112,148.6289,148.6948,37700.0
2014-07-21 12:20:00,180.59,180.59,180.48,180.48,9400.0,148.6948,148.6948,148.6042,148.6042,9400.0
2014-07-21 12:30:00,180.48,180.6,180.48,180.6,22800.0,148.6042,148.703,148.6042,148.703,22800.0
2014-07-21 12:40:00,180.6,180.6,180.51,180.56,13800.0,148.703,148.703,148.6289,148.6701,13800.0
2014-07-21 12:50:00,180.57,180.57,180.51,180.53,9100.0,148.6783,148.6783,148.6289,148.6454,9100.0
2014-07-21 13:00:00,180.53,180.66,180.52,180.65,19000.0,148.6454,148.7524,148.6371,148.7442,19000.0
2014-07-21 13:10:00,180.66,180.72,180.66,180.7,11400.0,148.7524,148.8018,148.7524,148.7853,11400.0
2014-07-21 13:20:00,180.74,180.88,180.74,180.88,10700.0,148.8183,148.9335,148.8183,148.9335,10700.0
2014-07-21 13:30:00,180.89,180.89,180.85,180.88,1600.0,148.9418,148.9418,148.9088,148.9335,1600.0
2014-07-21 13:40:00,180.86,181.04,180.86,181.02,10100.0,148.9171,149.0653,148.9171,149.0488,10100.0
2014-07-21 13:50:00,181.02,181.02,180.94,180.95,9100.0,149.0488,149.0488,148.9829,148.9912,9100.0
2014-07-21 14:00:00,180.99,181.01,180.97,181.0,3400.0,149.0241,149.0406,149.0077,149.0324,3400.0
2014-07-21 14:10:00,181.02,181.04,180.91,180.93,4100.0,149.0488,149.0653,148.9582,148.9747,4100.0
2014-07-21 14:20:00,180.93,180.94,180.88,180.88,8400.0,148.9747,148.9829,148.9335,148.9335,8400.0
2014-07-21 14:30:00,180.88,180.89,180.82,180.89,3400.0,148.9335,148.9418,148.8841,148.9418,3400.0
2014-07-21 14:40:00,180.89,180.96,180.88,180.94,10000.0,148.9418,148.9994,148.9335,148.9829,10000.0
2014-07-21 14:50:00,180.94,181.04,180.94,180.97,11100.0,148.9829,149.0653,148.9829,149.0077,11100.0
2014-07-21 15:00:00,180.99,181.05,180.93,180.94,13600.0,149.0241,149.0735,148.9747,148.9829,13600.0
2014-07-21 15:10:00,180.96,181.0,180.9,180.99,14100.0,148.9994,149.0324,148.95,149.0241,14100.0
2014-07-21 15:20:00,180.97,181.08,180.97,181.07,11000.0,149.0077,149.0982,149.0077,149.09,11000.0
2014-07-21 15:30:00,181.06,181.07,180.97,181.0,20100.0,149.0818,149.09,149.0077,149.0324,20100.0
2014-07-21 15:40:00,180.98,181.0,180.93,180.93,29300.0,149.0159,149.0324,148.9747,148.9747,29300.0
2014-07-21 15:50:00,180.94,180.95,180.85,180.9,173000.0,148.9829,148.9912,148.9088,148.95,173000.0
2014-07-22 09:30:00,181.58,181.75,181.5,181.61,85400.0,149.5099,149.6499,149.444,149.5346,85400.0
2014-07-22 09:40:00,181.64,181.66,181.42,181.59,57100.0,149.5593,149.5758,149.3782,149.5181,57100.0
2014-07-22 09:50:00,181.62,181.73,181.61,181.63,36800.0,149.5429,149.6334,149.5346,149.5511,36800.0
2014-07-22 10:00:00,181.7,181.91,181.64,181.85,350300.0,149.6087,149.7816,149.5593,149.7322,350300.0
2014-07-22 10:10:00,181.88,181.92,181.76,181.77,33700.0,149.7569,149.7899,149.6581,149.6664,33700.0
2014-07-22 10:20:00,181.79,181.86,181.75,181.8,8200.0,149.6828,149.7405,149.6499,149.6911,8200.0
2014-07-22 10:30:00,181.84,181.89,181.68,181.69,18500.0,149.724,149.7652,149.5923,149.6005,18500.0
2014-07-22 10:40:00,181.73,181.85,181.71,181.85,125900.0,149.6334,149.7322,149.617,149.7322,125900.0
2014-07-22 10:50:00,181.85,181.88,181.81,181.88,9500.0,149.7322,149.7569,149.6993,149.7569,9500.0
2014-07-22 11:00:00,181.88,182.04,181.85,181.96,29200.0,149.7569,149.8887,149.7322,149.8228,29200.0
2014-07-22 11:10:00,181.97,181.97,181.88,181.89,9600.0,149.831,149.831,149.7569,149.7652,9600.0
2014-07-22 11:20:00,181.92,181.94,181.85,181.86,10200.0,149.7899,149.8063,149.7322,149.7405,10200.0
2014-07-22 11:30:00,181.86,181.89,181.82,181.85,11800.0,149.7405,149.7652,149.7075,149.7322,11800.0
2014-07-22 11:40:00,181.86,181.92,181.86,181.88,14000.0,149.7405,149.7899,149.7405,149.7569,14000.0
2014-07-22 11:50:00,181.87,181.92,181.87,181.87,10100.0,149.7487,149.7899,149.7487,149.7487,10100.0
2014-07-22 12:00:00,181.88,181.97,181.88,181.93,6500.0,149.7569,149.831,149.7569,149.7981,6500.0
2014-07-22 12:10:00,181.94,181.98,181.91,181.95,12400.0,149.8063,149.8393,149.7816,149.8146,12400.0
2014-07-22 12:20:00,181.94,181.98,181.91,181.98,5500.0,149.8063,149.8393,149.7816,149.8393,5500.0
2014-07-22 12:30:00,181.96,182.02,181.96,182.0,11000.0,149.8228,149.8722,149.8228,149.8557,11000.0
2014-07-22 12:40:00,181.98,181.98,181.89,181.9,5400.0,149.8393,149.8393,149.7652,149.7734,5400.0
2014-07-22 12:50:00,181.92,181.92,181.86,181.86,5300.0,149.7899,149.7899,149.7405,149.7405,5300.0
2014-07-22 13:00:00,181.86,181.9,181.86,181.9,3400.0,149.7405,149.7734,149.7405,149.7734,3400.0
2014-07-22 13:10:00,181.9,181.97,181.88,181.95,16500.0,149.7734,149.831,149.7569,149.8146,16500.0
2014-07-22 13:20:00,181.95,181.96,181.91,181.91,5300.0,149.8146,149.8228,149.7816,149.7816,5300.0
2014-07-22 13:30:00,181.92,181.93,181.85,181.87,3200.0,149.7899,149.7981,149.7322,149.7487,3200.0
2014-07-22 13:40:00,181.85,181.88,181.81,181.88,9400.0,149.7322,149.7569,149.6993,149.7569,9400.0
2014-07-22 13:50:00,181.89,181.9,181.86,181.9,11800.0,149.7652,149.7734,149.7405,149.7734,11800.0
2014-07-22 14:00:00,181.88,181.95,181.86,181.95,13300.0,149.7569,149.8146,149.7405,149.8146,13300.0
2014-07-22 14:10:00,181.95,181.96,181.91,181.92,93500.0,149.8146,149.8228,149.7816,149.7899,93500.0
2014-07-22 14:20:00,181.9,181.94,181.9,181.91,8800.0,149.7734,149.8063,149.7734,149.7816,8800.0
2014-07-22 14:30:00,181.89,181.9,181.81,181.83,25100.0,149.7652,149.7734,149.6993,149.7158,25100.0
2014-07-22 14:40:00,181.84,181.84,181.6,181.64,88100.0,149.724,149.724,149.5264,149.5593,88100.0
2014-07-22 14:50:00,181.63,181.7,181.55,181.7,43200.0,149.5511,149.6087,149.4852,149.6087,43200.0
2014-07-22 15:00:00,181.67,181.79,181.65,181.75,51300.0,149.584,149.6828,149.5676,149.6499,51300.0
2014-07-22 15:10:00,181.75,181.79,181.75,181.75,15700.0,149.6499,149.6828,149.6499,149.6499,15700.0
2014-07-22 15:20:00,181.76,181.81,181.73,181.78,12400.0,149.6581,149.6993,149.6334,149.6746,12400.0
2014-07-22 15:30:00,181.83,181.92,181.83,181.84,32900.0,149.7158,149.7899,149.7158,149.724,32900.0
2014-07-22 15:40:00,181.82,181.86,181.79,181.83,27600.0,149.7075,149.7405,149.6828,149.7158,27600.0
2014-07-22 15:50:00,181.82,181.85,181.72,181.72,126500.0,149.7075,149.7322,149.6252,149.6252,126500.0
2014-07-23 09:30:00,182.0,182.11,181.85,181.87,56100.0,149.8557,149.9463,149.7322,149.7487,56100.0
2014-07-23 09:40:00,181.92,181.92,181.64,181.82,38500.0,149.7899,149.7899,149.5593,149.7075,38500.0
2014-07-23 09:50:00,181.82,181.97,181.8,181.8,23900.0,149.7075,149.831,149.6911,149.6911,23900.0
2014-07-23 10:00:00,181.83,181.86,181.73,181.83,25300.0,149.7158,149.7405,149.6334,149.7158,25300.0
2014-07-23 10:10:00,181.84,182.01,181.8,181.98,13400.0,149.724,149.864,149.6911,149.8393,13400.0
2014-07-23 10:20:00,181.98,182.06,181.91,182.04,17300.0,149.8393,149.9051,149.7816,149.8887,17300.0
2014-07-23 10:30:00,182.09,182.28,182.08,182.26,50900.0,149.9298,150.0863,149.9216,150.0698,50900.0
2014-07-23 10:40:00,182.26,182.32,182.21,182.23,20200.0,150.0698,150.1192,150.0286,150.0451,20200.0
2014-07-23 10:50:00,182.24,182.24,182.15,182.16,7500.0,150.0533,150.0533,149.9792,149.9875,7500.0
2014-07-23 11:00:00,182.21,182.25,182.15,182.2,28600.0,150.0286,150.0616,149.9792,150.0204,28600.0
2014-07-23 11:10:00,182.22,182.27,182.17,182.17,8500.0,150.0369,150.078,149.9957,149.9957,8500.0
2014-07-23 11:20:00,182.19,182.21,182.13,182.18,17400.0,150.0122,150.0286,149.9628,150.0039,17400.0
2014-07-23 11:30:00,182.17,182.28,182.17,182.22,18100.0,149.9957,150.0863,149.9957,150.0369,18100.0
2014-07-23 11:40:00,182.23,182.23,182.15,182.2,7700.0,150.0451,150.0451,149.9792,150.0204,7700.0
2014-07-23 11:50:00,182.22,182.29,182.21,182.21,7300.0,150.0369,150.0945,150.0286,150.0286,7300.0
2014-07-23 12:00:00,182.22,182.24,182.15,182.17,12700.0,150.0369,150.0533,149.9792,149.9957,12700.0
2014-07-23 12:10:00,182.18,182.23,182.15,182.15,10300.0,150.0039,150.0451,149.9792,149.9792,10300.0
2014-07-23 12:20:00,182.14,182.18,182.07,182.08,14300.0,149.971,150.0039,149.9134,149.9216,14300.0
2014-07-23 12:30:00,182.07,182.07,181.88,181.92,22500.0,149.9134,149.9134,149.7569,149.7899,22500.0
2014-07-23 12:40:00,181.91,181.99,181.9,181.91,15900.0,149.7816,149.8475,149.7734,149.7816,15900.0
2014-07-23 12:50:00,181.91,182.01,181.88,181.99,19200.0,149.7816,149.864,149.7569,149.8475,19200.0
2014-07-23 13:00:00,182.01,182.04,181.97,181.97,12600.0,149.864,149.8887,149.831,149.831,12600.0
2014-07-23 13:10:00,181.99,182.04,181.94,182.02,12000.0,149.8475,149.8887,149.8063,149.8722,12000.0
2014-07-23 13:20:00,182.02,182.06,182.0,182.06,6100.0,149.8722,149.9051,149.8557,149.9051,6100.0
2014-07-23 13:30:00,182.06,182.09,182.02,182.06,11100.0,149.9051,149.9298,149.8722,149.9051,11100.0
2014-07-23 13:40:00,182.06,182.24,182.06,182.21,38200.0,149.9051,150.0533,149.9051,150.0286,38200.0
2014-07-23 13:50:00,182.22,182.22,182.17,182.21,14700.0,150.0369,150.0369,149.9957,150.0286,14700.0
2014-07-23 14:00:00,182.22,182.22,182.16,182.2,14400.0,150.0369,150.0369,149.9875,150.0204,14400.0
2014-07-23 14:10:00,182.22,182.25,182.15,182.16,6400.0,150.0369,150.0616,149.9792,149.9875,6400.0
2014-07-23 14:20:00,182.17,182.18,182.13,182.16,9200.0,149.9957,150.0039,149.9628,149.9875,9200.0
2014-07-23 14:30:00,182.15,182.22,182.12,182.2,14800.0,149.9792,150.0369,149.9545,150.0204,14800.0
2014-07-23 14:40:00,182.22,182.22,182.15,182.18,12200.0,150.0369,150.0369,149.9792,150.0039,12200.0
2014-07-23 14:50:00,182.18,182.18,182.12,182.15,10000.0,150.0039,150.0039,149.9545,149.9792,10000.0
2014-07-23 15:00:00,182.17,182.17,182.13,182.14,17100.0,149.9957,149.9957,149.9628,149.971,17100.0
2014-07-23 15:10:00,182.14,182.21,182.14,182.19,8300.0,149.971,150.0286,149.971,150.0122,8300.0
2014-07-23 15:20:00,182.18,182.24,182.18,182.22,17100.0,150.0039,150.0533,150.0039,150.0369,17100.0
2014-07-23 15:30:00,182.24,182.24,182.19,182.22,15400.0,150.0533,150.0533,150.0122,150.0369,15400.0
2014-07-23 15:40:00,182.23,182.25,182.19,182.21,15300.0,150.0451,150.0616,150.0122,150.0286,15300.0
2014-07-23 15:50:00,182.22,182.23,182.1,182.14,26900.0,150.0369,150.0451,149.9381,149.971,26900.0
2014-07-24 09:30:00,182.36,182.39,182.16,182.21,45700.0,150.1522,150.1769,149.9875,150.0286,45700.0
2014-07-24 09:40:00,182.22,182.41,182.17,182.35,74700.0,150.0369,150.1933,149.9957,150.1439,74700.0
2014-07-24 09:50:00,182.36,182.39,182.1,182.14,45300.0,150.1522,150.1769,149.9381,149.971,45300.0
2014-07-24 10:00:00,182.15,182.19,181.97,182.19,27800.0,149.9792,150.0122,149.831,150.0122,27800.0
2014-07-24 10:10:00,182.12,182.19,182.05,182.05,5300.0,149.9545,150.0122,149.8969,149.8969,5300.0
2014-07-24 10:20:00,182.12,182.24,182.09,182.19,7000.0,149.9545,150.0533,149.9298,150.0122,7000.0
2014-07-24 10:30:00,182.23,182.26,182.16,182.17,6100.0,150.0451,150.0698,149.9875,149.9957,6100.0
2014-07-24 10:40:00,182.14,182.28,182.13,182.25,12000.0,149.971,150.0863,149.9628,150.0616,12000.0
2014-07-24 10:50:00,182.25,182.25,182.19,182.23,8200.0,150.0616,150.0616,150.0122,150.0451,8200.0
2014-07-24 11:00:00,182.21,182.34,182.21,182.34,16700.0,150.0286,150.1357,150.0286,150.1357,16700.0
2014-07-24 11:10:00,182.34,182.42,182.31,182.37,5500.0,150.1357,150.2016,150.111,150.1604,5500.0
2014-07-24 11:20:00,182.39,182.44,182.39,182.43,5300.0,150.1769,150.218,150.1769,150.2098,5300.0
2014-07-24 11:30:00,182.43,182.5,182.43,182.47,11400.0,150.2098,150.2674,150.2098,150.2427,11400.0
2014-07-24 11:40:00,182.41,182.43,182.41,182.42,2400.0,150.1933,150.2098,150.1933,150.2016,2400.0
2014-07-24 11:50:00,182.43,182.46,182.4,182.44,6600.0,150.2098,150.2345,150.1851,150.218,6600.0
2014-07-24 12:00:00,182.42,182.45,182.4,182.45,8200.0,150.2016,150.2263,150.1851,150.2263,8200.0
2014-07-24 12:10:00,182.43,182.45,182.4,182.41,5100.0,150.2098,150.2263,150.1851,150.1933,5100.0
2014-07-24 12:20:00,182.42,182.42,182.36,182.37,4400.0,150.2016,150.2016,150.1522,150.1604,4400.0
2014-07-24 12:30:00,182.36,182.36,182.32,182.34,4700.0,150.1522,150.1522,150.1192,150.1357,4700.0
2014-07-24 12:40:00,182.34,182.37,182.32,182.33,15000.0,150.1357,150.1604,150.1192,150.1275,15000.0
2014-07-24 12:50:00,182.33,182.34,182.31,182.31,26400.0,150.1275,150.1357,150.111,150.111,26400.0
2014-07-24 13:00:00,182.31,182.31,182.1,182.12,9700.0,150.111,150.111,149.9381,149.9545,9700.0
2014-07-24 13:10:00,182.12,182.17,182.12,182.17,9900.0,149.9545,149.9957,149.9545,149.9957,9900.0
2014-07-24 13:20:00,182.19,182.29,182.19,182.24,3700.0,150.0122,150.0945,150.0122,150.0533,3700.0
2014-07-24 13:30:00,182.29,182.32,182.23,182.26,5800.0,150.0945,150.1192,150.0451,150.0698,5800.0
2014-07-24 13:40:00,182.25,182.28,182.19,182.21,3500.0,150.0616,150.0863,150.0122,150.0286,3500.0
2014-07-24 13:50:00,182.29,182.37,182.25,182.35,2600.0,150.0945,150.1604,150.0616,150.1439,2600.0
2014-07-24 14:00:00,182.36,182.37,182.34,182.36,2900.0,150.1522,150.1604,150.1357,150.1522,2900.0
2014-07-24 14:10:00,182.37,182.39,182.34,182.37,6000.0,150.1604,150.1769,150.1357,150.1604,6000.0
2014-07-24 14:20:00,182.37,182.39,182.35,182.35,11300.0,150.1604,150.1769,150.1439,150.1439,11300.0
2014-07-24 14:30:00,182.35,182.35,182.13,182.13,7400.0,150.1439,150.1439,149.9628,149.9628,7400.0
2014-07-24 14:40:00,182.15,182.18,182.13,182.15,8100.0,149.9792,150.0039,149.9628,149.9792,8100.0
2014-07-24 14:50:00,182.15,182.19,182.05,182.05,5000.0,149.9792,150.0122,149.8969,149.8969,5000.0
2014-07-24 15:00:00,182.05,182.07,181.98,182.05,11700.0,149.8969,149.9134,149.8393,149.8969,11700.0
2014-07-24 15:10:00,182.05,182.13,182.04,182.13,8100.0,149.8969,149.9628,149.8887,149.9628,8100.0
2014-07-24 15:20:00,182.11,182.15,182.08,182.11,18300.0,149.9463,149.9792,149.9216,149.9463,18300.0
2014-07-24 15:30:00,182.09,182.23,182.09,182.23,3400.0,149.9298,150.0451,149.9298,150.0451,3400.0
2014-07-24 15:40:00,182.23,182.29,182.23,182.26,6700.0,150.0451,150.0945,150.0451,150.0698,6700.0
2014-07-24 15:50:00,182.27,182.28,182.14,182.14,17500.0,150.078,150.0863,149.971,149.971,17500.0
2014-07-25 09:30:00,181.65,181.7,181.32,181.52,53200.0,149.5676,149.6087,149.2958,149.4605,53200.0
2014-07-25 09:40:00,181.51,181.57,181.47,181.48,11000.0,149.4523,149.5017,149.4193,149.4276,11000.0
2014-07-25 09:50:00,181.58,181.69,181.58,181.64,10800.0,149.5099,149.6005,149.5099,149.5593,10800.0
2014-07-25 10:00:00,181.68,181.68,181.5,181.53,7800.0,149.5923,149.5923,149.444,149.4687,7800.0
2014-07-25 10:10:00,181.51,181.65,181.49,181.63,9500.0,149.4523,149.5676,149.4358,149.5511,9500.0
2014-07-25 10:20:00,181.63,181.77,181.63,181.7,29500.0,149.5511,149.6664,149.5511,149.6087,29500.0
2014-07-25 10:30:00,181.69,181.72,181.63,181.64,12900.0,149.6005,149.6252,149.5511,149.5593,12900.0
2014-07-25 10:40:00,181.65,181.7,181.58,181.68,9600.0,149.5676,149.6087,149.5099,149.5923,9600.0
2014-07-25 10:50:00,181.7,181.7,181.36,181.39,10100.0,149.6087,149.6087,149.3288,149.3535,10100.0
2014-07-25 11:00:00,181.38,181.38,181.16,181.24,14000.0,149.3452,149.3452,149.1641,149.23,14000.0
2014-07-25 11:10:00,181.23,181.25,181.08,181.16,7700.0,149.2217,149.2382,149.0982,149.1641,7700.0
2014-07-25 11:20:00,181.16,181.16,180.94,181.12,19400.0,149.1641,149.1641,148.9829,149.1312,19400.0
2014-07-25 11:30:00,181.18,181.24,181.14,181.19,13500.0,149.1806,149.23,149.1476,149.1888,13500.0
2014-07-25 11:40:00,181.2,181.26,181.18,181.23,8200.0,149.197,149.2464,149.1806,149.2217,8200.0
2014-07-25 11:50:00,181.22,181.32,181.21,181.23,11500.0,149.2135,149.2958,149.2053,149.2217,11500.0
2014-07-25 12:00:00,181.26,181.41,181.25,181.39,10800.0,149.2464,149.3699,149.2382,149.3535,10800.0
2014-07-25 12:10:00,181.41,181.41,181.37,181.38,4100.0,149.3699,149.3699,149.337,149.3452,4100.0
2014-07-25 12:20:00,181.38,181.4,181.32,181.32,7000.0,149.3452,149.3617,149.2958,149.2958,7000.0
2014-07-25 12:30:00,181.33,181.35,181.3,181.33,8000.0,149.3041,149.3205,149.2794,149.3041,8000.0
2014-07-25 12:40:00,181.35,181.46,181.33,181.42,7200.0,149.3205,149.4111,149.3041,149.3782,7200.0
2014-07-25 12:50:00,181.45,181.45,181.41,181.43,1500.0,149.4029,149.4029,149.3699,149.3864,1500.0
2014-07-25 13:00:00,181.42,181.43,181.31,181.34,6700.0,149.3782,149.3864,149.2876,149.3123,6700.0
2014-07-25 13:10:00,181.35,181.35,181.29,181.33,5100.0,149.3205,149.3205,149.2711,149.3041,5100.0
2014-07-25 13:20:00,181.3,181.31,181.23,181.3,7500.0,149.2794,149.2876,149.2217,149.2794,7500.0
2014-07-25 13:30:00,181.28,181.28,181.11,181.18,9600.0,149.2629,149.2629,149.1229,149.1806,9600.0
2014-07-25 13:40:00,181.18,181.23,181.17,181.22,4800.0,149.1806,149.2217,149.1723,149.2135,4800.0
2014-07-25 13:50:00,181.24,181.24,181.11,181.12,6500.0,149.23,149.23,149.1229,149.1312,6500.0
2014-07-25 14:00:00,181.09,181.2,181.02,181.2,11500.0,149.1065,149.197,149.0488,149.197,11500.0
2014-07-25 14:10:00,181.21,181.3,181.18,181.27,6600.0,149.2053,149.2794,149.1806,149.2547,6600.0
2014-07-25 14:20:00,181.26,181.37,181.26,181.37,6000.0,149.2464,149.337,149.2464,149.337,6000.0
2014-07-25 14:30:00,181.36,181.39,181.27,181.3,7300.0,149.3288,149.3535,149.2547,149.2794,7300.0
2014-07-25 14:40:00,181.32,181.42,181.31,181.41,18600.0,149.2958,149.3782,149.2876,149.3699,18600.0
2014-07-25 14:50:00,181.39,181.39,181.23,181.3,14200.0,149.3535,149.3535,149.2217,149.2794,14200.0
2014-07-25 15:00:00,181.32,181.32,181.19,181.23,22900.0,149.2958,149.2958,149.1888,149.2217,22900.0
2014-07-25 15:10:00,181.26,181.3,181.19,181.22,21700.0,149.2464,149.2794,149.1888,149.2135,21700.0
2014-07-25 15:20:00,181.21,181.3,181.16,181.17,15400.0,149.2053,149.2794,149.1641,149.1723,15400.0
2014-07-25 15:30:00,181.18,181.18,181.08,181.09,38500.0,149.1806,149.1806,149.0982,149.1065,38500.0
2014-07-25 15:40:00,181.08,181.27,181.08,181.27,51200.0,149.0982,149.2547,149.0982,149.2547,51200.0
2014-07-25 15:50:00,181.28,181.3,181.19,181.29,54600.0,149.2629,149.2794,149.1888,149.2711,54600.0
2014-07-28 09:30:00,181.35,181.35,181.16,181.25,29000.0,149.3205,149.3205,149.1641,149.2382,29000.0
2014-07-28 09:40:00,181.14,181.16,180.63,180.64,8500.0,149.1476,149.1641,148.7277,148.7359,8500.0
2014-07-28 09:50:00,180.68,180.79,180.57,180.79,5500.0,148.7689,148.8594,148.6783,148.8594,5500.0
2014-07-28 10:00:00,180.82,180.82,180.44,180.49,17900.0,148.8841,148.8841,148.5713,148.6124,17900.0
2014-07-28 10:10:00,180.48,180.55,180.35,180.35,9900.0,148.6042,148.6618,148.4972,148.4972,9900.0
2014-07-28 10:20:00,180.36,180.52,180.28,180.48,13800.0,148.5054,148.6371,148.4395,148.6042,13800.0
2014-07-28 10:30:00,180.45,180.5,180.34,180.5,11200.0,148.5795,148.6207,148.4889,148.6207,11200.0
2014-07-28 10:40:00,180.49,180.69,180.45,180.62,8000.0,148.6124,148.7771,148.5795,148.7195,8000.0
2014-07-28 10:50:00,180.64,180.69,180.57,180.57,5700.0,148.7359,148.7771,148.6783,148.6783,5700.0
2014-07-28 11:00:00,180.57,180.7,180.53,180.67,11500.0,148.6783,148.7853,148.6454,148.7606,11500.0
2014-07-28 11:10:00,180.72,180.82,180.67,180.77,8300.0,148.8018,148.8841,148.7606,148.843,8300.0
2014-07-28 11:20:00,180.84,181.02,180.81,181.02,15000.0,148.9006,149.0488,148.8759,149.0488,15000.0
2014-07-28 11:30:00,181.07,181.14,181.03,181.05,17500.0,149.09,149.1476,149.0571,149.0735,17500.0
2014-07-28 11:40:00,181.03,181.04,180.95,181.02,6200.0,149.0571,149.0653,148.9912,149.0488,6200.0
2014-07-28 11:50:00,181.05,181.06,180.95,180.97,5400.0,149.0735,149.0818,148.9912,149.0077,5400.0
2014-07-28 12:00:00,180.96,181.0,180.96,181.0,8600.0,148.9994,149.0324,148.9994,149.0324,8600.0
2014-07-28 12:10:00,180.98,180.98,180.87,180.89,44400.0,149.0159,149.0159,148.9253,148.9418,44400.0
2014-07-28 12:20:00,180.88,180.93,180.88,180.89,1400.0,148.9335,148.9747,148.9335,148.9418,1400.0
2014-07-28 12:30:00,180.83,180.9,180.83,180.86,4100.0,148.8924,148.95,148.8924,148.9171,4100.0
2014-07-28 12:40:00,180.86,180.99,180.86,180.99,33800.0,148.9171,149.0241,148.9171,149.0241,33800.0
2014-07-28 12:50:00,180.99,181.06,180.97,181.05,24500.0,149.0241,149.0818,149.0077,149.0735,24500.0
2014-07-28 13:00:00,181.02,181.02,180.95,180.98,1500.0,149.0488,149.0488,148.9912,149.0159,1500.0
2014-07-28 13:10:00,181.0,181.11,181.0,181.06,8100.0,149.0324,149.1229,149.0324,149.0818,8100.0
2014-07-28 13:20:00,181.09,181.24,181.09,181.24,7600.0,149.1065,149.23,149.1065,149.23,7600.0
2014-07-28 13:30:00,181.25,181.53,181.25,181.53,7600.0,149.2382,149.4687,149.2382,149.4687,7600.0
2014-07-28 13:40:00,181.59,181.6,181.51,181.54,11300.0,149.5181,149.5264,149.4523,149.477,11300.0
2014-07-28 13:50:00,181.51,181.53,181.48,181.5,9100.0,149.4523,149.4687,149.4276,149.444,9100.0
2014-07-28 14:00:00,181.5,181.55,181.49,181.53,2900.0,149.444,149.4852,149.4358,149.4687,2900.0
2014-07-28 14:10:00,181.55,181.58,181.4,181.4,2300.0,149.4852,149.5099,149.3617,149.3617,2300.0
2014-07-28 14:20:00,181.4,181.42,181.37,181.41,9400.0,149.3617,149.3782,149.337,149.3699,9400.0
2014-07-28 14:30:00,181.4,181.4,181.34,181.37,4100.0,149.3617,149.3617,149.3123,149.337,4100.0
2014-07-28 14:40:00,181.33,181.37,181.25,181.37,2500.0,149.3041,149.337,149.2382,149.337,2500.0
2014-07-28 14:50:00,181.39,181.48,181.38,181.47,6000.0,149.3535,149.4276,149.3452,149.4193,6000.0
2014-07-28 15:00:00,181.49,181.49,181.39,181.45,4700.0,149.4358,149.4358,149.3535,149.4029,4700.0
2014-07-28 15:10:00,181.46,181.47,181.37,181.39,6000.0,149.4111,149.4193,149.337,149.3535,6000.0
2014-07-28 15:20:00,181.41,181.44,181.39,181.39,15600.0,149.3699,149.3946,149.3535,149.3535,15600.0
2014-07-28 15:30:00,181.38,181.43,181.35,181.37,11800.0,149.3452,149.3864,149.3205,149.337,11800.0
2014-07-28 15:40:00,181.37,181.43,181.35,181.35,6100.0,149.337,149.3864,149.3205,149.3205,6100.0
2014-07-28 15:50:00,181.34,181.37,181.29,181.35,31200.0,149.3123,149.337,149.2711,149.3205,31200.0
2014-07-29 09:30:00,181.7,181.73,181.46,181.46,26800.0,149.6087,149.6334,149.4111,149.4111,26800.0
2014-07-29 09:40:00,181.41,181.63,181.38,181.63,7000.0,149.3699,149.5511,149.3452,149.5511,7000.0
2014-07-29 09:50:00,181.58,181.81,181.58,181.7,14200.0,149.5099,149.6993,149.5099,149.6087,14200.0
2014-07-29 10:00:00,181.71,181.89,181.66,181.89,7900.0,149.617,149.7652,149.5758,149.7652,7900.0
2014-07-29 10:10:00,181.84,181.88,181.82,181.82,2100.0,149.724,149.7569,149.7075,149.7075,2100.0
2014-07-29 10:20:00,181.83,181.85,181.78,181.83,23600.0,149.7158,149.7322,149.6746,149.7158,23600.0
2014-07-29 10:30:00,181.84,181.85,181.74,181.77,2900.0,149.724,149.7322,149.6417,149.6664,2900.0
2014-07-29 10:40:00,181.79,181.87,181.78,181.78,3200.0,149.6828,149.7487,149.6746,149.6746,3200.0
2014-07-29 10:50:00,181.8,181.8,181.58,181.6,9900.0,149.6911,149.6911,149.5099,149.5264,9900.0
2014-07-29 11:00:00,181.6,181.61,181.12,181.12,22900.0,149.5264,149.5346,149.1312,149.1312,22900.0
2014-07-29 11:10:00,181.12,181.3,180.99,181.24,29500.0,149.1312,149.2794,149.0241,149.23,29500.0
2014-07-29 11:20:00,181.24,181.28,181.16,181.16,9800.0,149.23,149.2629,149.1641,149.1641,9800.0
2014-07-29 11:30:00,181.15,181.15,180.86,180.89,13800.0,149.1559,149.1559,148.9171,148.9418,13800.0
2014-07-29 11:40:00,180.87,181.06,180.85,181.03,7000.0,148.9253,149.0818,148.9088,149.0571,7000.0
2014-07-29 11:50:00,181.06,181.19,180.99,181.19,9200.0,149.0818,149.1888,149.0241,149.1888,9200.0
2014-07-29 12:00:00,181.22,181.22,181.16,181.22,7800.0,149.2135,149.2135,149.1641,149.2135,7800.0
2014-07-29 12:10:00,181.2,181.32,181.19,181.25,6500.0,149.197,149.2958,149.1888,149.2382,6500.0
2014-07-29 12:20:00,181.26,181.49,181.26,181.44,8400.0,149.2464,149.4358,149.2464,149.3946,8400.0
2014-07-29 12:30:00,181.44,181.51,181.42,181.51,7500.0,149.3946,149.4523,149.3782,149.4523,7500.0
2014-07-29 12:40:00,181.49,181.56,181.46,181.53,3200.0,149.4358,149.4934,149.4111,149.4687,3200.0
2014-07-29 12:50:00,181.52,181.57,181.3,181.56,31200.0,149.4605,149.5017,149.2794,149.4934,31200.0
2014-07-29 13:00:00,181.57,181.57,181.47,181.54,6800.0,149.5017,149.5017,149.4193,149.477,6800.0
2014-07-29 13:10:00,181.54,181.55,181.42,181.42,4100.0,149.477,149.4852,149.3782,149.3782,4100.0
2014-07-29 13:20:00,181.46,181.54,181.46,181.54,900.0,149.4111,149.477,149.4111,149.477,900.0
2014-07-29 13:30:00,181.5,181.5,181.41,181.42,9900.0,149.444,149.444,149.3699,149.3782,9900.0
2014-07-29 13:40:00,181.44,181.45,181.44,181.45,2100.0,149.3946,149.4029,149.3946,149.4029,2100.0
2014-07-29 13:50:00,181.41,181.5,181.4,181.45,5300.0,149.3699,149.444,149.3617,149.4029,5300.0
2014-07-29 14:00:00,181.48,181.49,181.45,181.45,3700.0,149.4276,149.4358,149.4029,149.4029,3700.0
2014-07-29 14:10:00,181.44,181.53,181.35,181.36,19600.0,149.3946,149.4687,149.3205,149.3288,19600.0
2014-07-29 14:20:00,181.35,181.39,180.95,181.15,28600.0,149.3205,149.3535,148.9912,149.1559,28600.0
2014-07-29 14:30:00,181.17,181.2,181.07,181.09,1600.0,149.1723,149.197,149.09,149.1065,1600.0
2014-07-29 14:40:00,181.1,181.19,181.02,181.17,18100.0,149.1147,149.1888,149.0488,149.1723,18100.0
2014-07-29 14:50:00,181.16,181.16,181.05,181.07,24000.0,149.1641,149.1641,149.0735,149.09,24000.0
2014-07-29 15:00:00,181.05,181.12,180.92,181.07,27200.0,149.0735,149.1312,148.9665,149.09,27200.0
2014-07-29 15:10:00,181.07,181.12,181.01,181.03,13600.0,149.09,149.1312,149.0406,149.0571,13600.0
2014-07-29 15:20:00,181.05,181.1,180.88,180.94,35100.0,149.0735,149.1147,148.9335,148.9829,35100.0
2014-07-29 15:30:00,180.91,180.92,180.75,180.86,29400.0,148.9582,148.9665,148.8265,148.9171,29400.0
2014-07-29 15:40:00,180.88,180.88,180.6,180.85,39700.0,148.9335,148.9335,148.703,148.9088,39700.0
2014-07-29 15:50:00,180.83,180.83,180.57,180.59,58200.0,148.8924,148.8924,148.6783,148.6948,58200.0
2014-07-30 09:30:00,181.22,181.44,181.21,181.26,37800.0,149.2135,149.3946,149.2053,149.2464,37800.0
2014-07-30 09:40:00,181.19,181.3,181.15,181.24,12700.0,149.1888,149.2794,149.1559,149.23,12700.0
2014-07-30 09:50:00,181.27,181.36,180.8,180.84,34300.0,149.2547,149.3288,148.8677,148.9006,34300.0
2014-07-30 10:00:00,180.85,180.86,180.45,180.67,26800.0,148.9088,148.9171,148.5795,148.7606,26800.0
2014-07-30 10:10:00,180.71,180.74,180.64,180.71,9800.0,148.7936,148.8183,148.7359,148.7936,9800.0
2014-07-30 10:20:00,180.74,180.85,180.71,180.78,11700.0,148.8183,148.9088,148.7936,148.8512,11700.0
2014-07-30 10:30:00,180.75,180.8,180.55,180.58,7600.0,148.8265,148.8677,148.6618,148.6865,7600.0
2014-07-30 10:40:00,180.61,180.61,180.18,180.35,23200.0,148.7112,148.7112,148.3572,148.4972,23200.0
2014-07-30 10:50:00,180.35,180.47,180.24,180.32,18900.0,148.4972,148.596,148.4066,148.4725,18900.0
2014-07-30 11:00:00,180.3,180.31,179.97,180.22,36500.0,148.456,148.4642,148.1843,148.3901,36500.0
2014-07-30 11:10:00,180.23,180.43,180.21,180.37,13700.0,148.3983,148.563,148.3819,148.5136,13700.0
2014-07-30 11:20:00,180.37,180.49,180.35,180.41,12500.0,148.5136,148.6124,148.4972,148.5466,12500.0
2014-07-30 11:30:00,180.41,180.42,180.26,180.26,24300.0,148.5466,148.5548,148.423,148.423,24300.0
2014-07-30 11:40:00,180.25,180.33,180.1,180.1,14400.0,148.4148,148.4807,148.2913,148.2913,14400.0
2014-07-30 11:50:00,180.12,180.15,179.93,180.0,128500.0,148.3078,148.3325,148.1513,148.209,128500.0
2014-07-30 12:00:00,180.0,180.11,179.86,179.92,16900.0,148.209,148.2995,148.0937,148.1431,16900.0
2014-07-30 12:10:00,179.92,180.23,179.92,180.12,14700.0,148.1431,148.3983,148.1431,148.3078,14700.0
2014-07-30 12:20:00,180.11,180.3,180.1,180.21,15700.0,148.2995,148.456,148.2913,148.3819,15700.0
2014-07-30 12:30:00,180.23,180.37,180.14,180.35,30000.0,148.3983,148.5136,148.3242,148.4972,30000.0
2014-07-30 12:40:00,180.34,180.44,180.32,180.38,13900.0,148.4889,148.5713,148.4725,148.5219,13900.0
2014-07-30 12:50:00,180.38,180.41,180.34,180.36,23100.0,148.5219,148.5466,148.4889,148.5054,23100.0
2014-07-30 13:00:00,180.36,180.37,180.16,180.2,18000.0,148.5054,148.5136,148.3407,148.3736,18000.0
2014-07-30 13:10:00,180.21,180.26,180.08,180.08,11700.0,148.3819,148.423,148.2748,148.2748,11700.0
2014-07-30 13:20:00,180.16,180.22,180.03,180.09,13100.0,148.3407,148.3901,148.2337,148.2831,13100.0
2014-07-30 13:30:00,180.1,180.32,180.09,180.24,10900.0,148.2913,148.4725,148.2831,148.4066,10900.0
2014-07-30 13:40:00,180.24,180.35,180.2,180.29,13200.0,148.4066,148.4972,148.3736,148.4478,13200.0
2014-07-30 13:50:00,180.27,180.34,180.25,180.31,8800.0,148.4313,148.4889,148.4148,148.4642,8800.0
2014-07-30 14:00:00,180.28,180.76,180.07,180.72,120500.0,148.4395,148.8347,148.2666,148.8018,120500.0
2014-07-30 14:10:00,180.75,181.16,180.73,180.98,47500.0,148.8265,149.1641,148.81,149.0159,47500.0
2014-07-30 14:20:00,181.01,181.01,180.76,180.9,28700.0,149.0406,149.0406,148.8347,148.95,28700.0
2014-07-30 14:30:00,180.97,181.01,180.66,180.77,8800.0,149.0077,149.0406,148.7524,148.843,8800.0
2014-07-30 14:40:00,180.84,180.84,180.37,180.48,49900.0,148.9006,148.9006,148.5136,148.6042,49900.0
2014-07-30 14:50:00,180.46,180.58,180.46,180.54,12700.0,148.5877,148.6865,148.5877,148.6536,12700.0
2014-07-30 15:00:00,180.52,180.53,180.28,180.46,27700.0,148.6371,148.6454,148.4395,148.5877,27700.0
2014-07-30 15:10:00,180.47,180.64,180.31,180.61,36900.0,148.596,148.7359,148.4642,148.7112,36900.0
2014-07-30 15:20:00,180.6,180.61,180.51,180.6,17500.0,148.703,148.7112,148.6289,148.703,17500.0
2014-07-30 15:30:00,180.68,180.8,180.67,180.71,37000.0,148.7689,148.8677,148.7606,148.7936,37000.0
2014-07-30 15:40:00,180.74,180.77,180.64,180.66,16700.0,148.8183,148.843,148.7359,148.7524,16700.0
2014-07-30 15:50:00,180.65,180.69,180.6,180.62,36200.0,148.7442,148.7771,148.703,148.7195,36200.0
2014-07-31 09:30:00,179.35,179.37,178.97,179.3,99400.0,147.6738,147.6902,147.3609,147.6326,99400.0
2014-07-31 09:40:00,179.29,179.47,179.04,179.42,59200.0,147.6244,147.7726,147.4185,147.7314,59200.0
2014-07-31 09:50:00,179.5,179.5,179.06,179.06,38600.0,147.7973,147.7973,147.435,147.435,38600.0
2014-07-31 10:00:00,179.05,179.07,178.82,178.91,52800.0,147.4268,147.4432,147.2374,147.3115,52800.0
2014-07-31 10:10:00,178.93,179.21,178.89,179.18,73200.0,147.3279,147.5585,147.295,147.5338,73200.0
2014-07-31 10:20:00,179.16,179.2,178.75,178.82,47600.0,147.5173,147.5503,147.1797,147.2374,47600.0
2014-07-31 10:30:00,178.82,178.89,178.55,178.74,25200.0,147.2374,147.295,147.0151,147.1715,25200.0
2014-07-31 10:40:00,178.73,178.74,178.56,178.58,155700.0,147.1633,147.1715,147.0233,147.0398,155700.0
2014-07-31 10:50:00,178.59,178.63,178.05,178.1,39800.0,147.048,147.0809,146.6034,146.6445,39800.0
2014-07-31 11:00:00,178.07,178.38,178.07,178.35,12600.0,146.6198,146.8751,146.6198,146.8504,12600.0
2014-07-31 11:10:00,178.32,178.35,178.1,178.18,199500.0,146.8257,146.8504,146.6445,146.7104,199500.0
2014-07-31 11:20:00,178.16,178.37,178.15,178.2,37900.0,146.6939,146.8669,146.6857,146.7269,37900.0
2014-07-31 11:30:00,178.21,178.3,178.07,178.3,23700.0,146.7351,146.8092,146.6198,146.8092,23700.0
2014-07-31 11:40:00,178.3,178.38,177.97,178.1,51600.0,146.8092,146.8751,146.5375,146.6445,51600.0
2014-07-31 11:50:00,178.1,178.1,177.78,177.78,30700.0,146.6445,146.6445,146.3811,146.3811,30700.0
2014-07-31 12:00:00,177.8,177.98,177.73,177.91,24000.0,146.3975,146.5457,146.3399,146.4881,24000.0
2014-07-31 12:10:00,177.86,177.87,177.64,177.71,30200.0,146.4469,146.4552,146.2658,146.3234,30200.0
2014-07-31 12:20:00,177.73,177.74,177.58,177.64,33500.0,146.3399,146.3481,146.2164,146.2658,33500.0
2014-07-31 12:30:00,177.66,177.82,177.65,177.81,25700.0,146.2823,146.414,146.274,146.4058,25700.0
2014-07-31 12:40:00,177.8,178.03,177.79,178.03,30900.0,146.3975,146.5869,146.3893,146.5869,30900.0
2014-07-31 12:50:00,178.08,178.11,177.97,178.06,20400.0,146.6281,146.6528,146.5375,146.6116,20400.0
2014-07-31 13:00:00,178.03,178.08,177.95,178.07,24000.0,146.5869,146.6281,146.521,146.6198,24000.0
2014-07-31 13:10:00,178.05,178.05,177.84,177.9,33200.0,146.6034,146.6034,146.4305,146.4799,33200.0
2014-07-31 13:20:00,177.93,177.93,177.7,177.88,26800.0,146.5046,146.5046,146.3152,146.4634,26800.0
2014-07-31 13:30:00,177.87,178.22,177.87,178.17,34300.0,146.4552,146.7433,146.4552,146.7022,34300.0
2014-07-31 13:40:00,178.17,178.18,177.86,177.99,25600.0,146.7022,146.7104,146.4469,146.554,25600.0
2014-07-31 13:50:00,178.04,178.1,177.92,178.06,25300.0,146.5951,146.6445,146.4963,146.6116,25300.0
2014-07-31 14:00:00,178.06,178.24,178.0,178.13,48500.0,146.6116,146.7598,146.5622,146.6692,48500.0
2014-07-31 14:10:00,178.12,178.17,177.99,178.03,20200.0,146.661,146.7022,146.554,146.5869,20200.0
2014-07-31 14:20:00,178.05,178.18,178.01,178.17,26600.0,146.6034,146.7104,146.5704,146.7022,26600.0
2014-07-31 14:30:00,178.21,178.21,177.96,177.98,32400.0,146.7351,146.7351,146.5293,146.5457,32400.0
2014-07-31 14:40:00,178.01,178.01,177.53,177.63,37400.0,146.5704,146.5704,146.1752,146.2576,37400.0
2014-07-31 14:50:00,177.64,177.75,177.42,177.42,80300.0,146.2658,146.3564,146.0846,146.0846,80300.0
2014-07-31 15:00:00,177.4,177.7,177.38,177.5,47300.0,146.0682,146.3152,146.0517,146.1505,47300.0
2014-07-31 15:10:00,177.51,177.51,177.16,177.25,64900.0,146.1587,146.1587,145.8706,145.9447,64900.0
2014-07-31 15:20:00,177.25,177.26,177.03,177.15,60400.0,145.9447,145.9529,145.7635,145.8623,60400.0
2014-07-31 15:30:00,177.13,177.44,177.1,177.41,73700.0,145.8459,146.1011,145.8212,146.0764,73700.0
2014-07-31 15:40:00,177.41,177.49,177.13,177.24,76500.0,146.0764,146.1423,145.8459,145.9364,76500.0
2014-07-31 15:50:00,177.19,177.23,177.0,177.0,313700.0,145.8953,145.9282,145.7388,145.7388,313700.0
2014-08-01 09:30:00,176.52,177.23,176.45,177.21,130400.0,145.3436,145.9282,145.286,145.9117,130400.0
2014-08-01 09:40:00,177.21,177.24,176.84,177.06,70500.0,145.9117,145.9364,145.6071,145.7882,70500.0
2014-08-01 09:50:00,177.07,177.44,176.99,177.34,69800.0,145.7965,146.1011,145.7306,146.0188,69800.0
2014-08-01 10:00:00,177.34,177.62,177.18,177.3,84800.0,146.0188,146.2493,145.887,145.9858,84800.0
2014-08-01 10:10:00,177.34,177.35,176.78,176.78,49100.0,146.0188,146.027,145.5577,145.5577,49100.0
2014-08-01 10:20:00,176.79,177.27,176.78,177.23,70000.0,145.5659,145.9611,145.5577,145.9282,70000.0
2014-08-01 10:30:00,177.21,177.28,177.0,177.26,53900.0,145.9117,145.9694,145.7388,145.9529,53900.0
2014-08-01 10:40:00,177.25,177.31,176.95,176.96,33900.0,145.9447,145.9941,145.6977,145.7059,33900.0
2014-08-01 10:50:00,176.94,177.01,176.73,176.82,49500.0,145.6894,145.7471,145.5165,145.5906,49500.0
2014-08-01 11:00:00,176.79,176.83,176.42,176.42,70400.0,145.5659,145.5988,145.2613,145.2613,70400.0
2014-08-01 11:10:00,176.48,176.48,176.27,176.35,54100.0,145.3107,145.3107,145.1378,145.2036,54100.0
2014-08-01 11:20:00,176.37,176.66,176.34,176.52,56200.0,145.2201,145.4589,145.1954,145.3436,56200.0
2014-08-01 11:30:00,176.57,176.67,176.19,176.23,70100.0,145.3848,145.4671,145.0719,145.1048,70100.0
2014-08-01 11:40:00,176.24,176.33,176.01,176.03,45000.0,145.113,145.1872,144.9237,144.9401,45000.0
2014-08-01 11:50:00,176.02,176.06,175.65,175.78,109900.0,144.9319,144.9648,144.6273,144.7343,109900.0
2014-08-01 12:00:00,175.78,176.05,175.78,175.83,250900.0,144.7343,144.9566,144.7343,144.7755,250900.0
2014-08-01 12:10:00,175.84,176.17,175.76,176.09,42000.0,144.7837,145.0554,144.7178,144.9895,42000.0
2014-08-01 12:20:00,176.09,176.17,175.85,175.92,40300.0,144.9895,145.0554,144.7919,144.8496,40300.0
2014-08-01 12:30:00,175.97,176.09,175.85,175.85,34000.0,144.8907,144.9895,144.7919,144.7919,34000.0
2014-08-01 12:40:00,175.87,176.03,175.75,175.75,59500.0,144.8084,144.9401,144.7096,144.7096,59500.0
2014-08-01 12:50:00,175.74,176.19,175.7,176.05,54300.0,144.7014,145.0719,144.6684,144.9566,54300.0
2014-08-01 13:00:00,176.08,176.15,175.84,176.04,82500.0,144.9813,145.0389,144.7837,144.9484,82500.0
2014-08-01 13:10:00,176.05,176.25,176.0,176.21,41600.0,144.9566,145.1213,144.9154,145.0883,41600.0
2014-08-01 13:20:00,176.24,176.72,176.13,176.72,102600.0,145.113,145.5083,145.0225,145.5083,102600.0
2014-08-01 13:30:00,176.73,176.73,176.49,176.71,220200.0,145.5165,145.5165,145.3189,145.5,220200.0
2014-08-01 13:40:00,176.7,176.88,176.54,176.82,54000.0,145.4918,145.64,145.3601,145.5906,54000.0
2014-08-01 13:50:00,176.85,176.93,176.61,176.87,161900.0,145.6153,145.6812,145.4177,145.6318,161900.0
2014-08-01 14:00:00,176.88,177.05,176.7,177.0,84800.0,145.64,145.78,145.4918,145.7388,84800.0
2014-08-01 14:10:00,177.0,177.12,176.92,177.09,49100.0,145.7388,145.8376,145.6729,145.8129,49100.0
2014-08-01 14:20:00,177.1,177.12,176.81,176.81,43700.0,145.8212,145.8376,145.5824,145.5824,43700.0
2014-08-01 14:30:00,176.85,176.98,176.83,176.98,20000.0,145.6153,145.7224,145.5988,145.7224,20000.0
2014-08-01 14:40:00,176.98,177.01,176.73,176.75,61500.0,145.7224,145.7471,145.5165,145.533,61500.0
2014-08-01 14:50:00,176.73,176.81,176.58,176.72,240600.0,145.5165,145.5824,145.393,145.5083,240600.0
2014-08-01 15:00:00,176.72,176.89,176.64,176.77,57300.0,145.5083,145.6482,145.4424,145.5494,57300.0
2014-08-01 15:10:00,176.78,176.89,176.7,176.86,43000.0,145.5577,145.6482,145.4918,145.6235,43000.0
2014-08-01 15:20:00,176.87,176.97,176.75,176.75,52300.0,145.6318,145.7141,145.533,145.533,52300.0
2014-08-01 15:30:00,176.8,176.81,176.68,176.79,136600.0,145.5741,145.5824,145.4753,145.5659,136600.0
2014-08-01 15:40:00,176.8,176.81,176.54,176.58,51000.0,145.5741,145.5824,145.3601,145.393,51000.0
2014-08-01 15:50:00,176.58,176.62,176.36,176.48,87800.0,145.393,145.4259,145.2119,145.3107,87800.0
2014-08-04 09:30:00,176.81,176.9,176.64,176.73,49300.0,145.5824,145.6565,145.4424,145.5165,49300.0
2014-08-04 09:40:00,176.78,176.88,176.63,176.71,15800.0,145.5577,145.64,145.4342,145.5,15800.0
2014-08-04 09:50:00,176.78,176.96,176.77,176.92,24000.0,145.5577,145.7059,145.5494,145.6729,24000.0
2014-08-04 10:00:00,176.87,177.01,176.77,176.91,43200.0,145.6318,145.7471,145.5494,145.6647,43200.0
2014-08-04 10:10:00,176.92,176.94,176.54,176.61,27200.0,145.6729,145.6894,145.3601,145.4177,27200.0
2014-08-04 10:20:00,176.62,176.88,176.62,176.76,16200.0,145.4259,145.64,145.4259,145.5412,16200.0
2014-08-04 10:30:00,176.8,176.85,176.47,176.55,21900.0,145.5741,145.6153,145.3024,145.3683,21900.0
2014-08-04 10:40:00,176.53,176.59,176.35,176.46,14600.0,145.3518,145.4012,145.2036,145.2942,14600.0
2014-08-04 10:50:00,176.45,176.52,176.07,176.17,26000.0,145.286,145.3436,144.9731,145.0554,26000.0
2014-08-04 11:00:00,176.14,176.42,176.11,176.42,10500.0,145.0307,145.2613,145.006,145.2613,10500.0
2014-08-04 11:10:00,176.43,176.63,176.4,176.58,6800.0,145.2695,145.4342,145.2448,145.393,6800.0
2014-08-04 11:20:00,176.54,176.68,176.53,176.68,20500.0,145.3601,145.4753,145.3518,145.4753,20500.0
2014-08-04 11:30:00,176.67,176.74,176.58,176.66,4400.0,145.4671,145.5247,145.393,145.4589,4400.0
2014-08-04 11:40:00,176.68,176.68,176.43,176.63,367400.0,145.4753,145.4753,145.2695,145.4342,367400.0
2014-08-04 11:50:00,176.59,176.64,176.51,176.6,5100.0,145.4012,145.4424,145.3354,145.4095,5100.0
2014-08-04 12:00:00,176.63,176.63,176.5,176.55,21600.0,145.4342,145.4342,145.3271,145.3683,21600.0
2014-08-04 12:10:00,176.58,176.62,176.55,176.6,1800.0,145.393,145.4259,145.3683,145.4095,1800.0
2014-08-04 12:20:00,176.66,176.92,176.64,176.92,24800.0,145.4589,145.6729,145.4424,145.6729,24800.0
2014-08-04 12:30:00,176.92,176.94,176.78,176.82,9800.0,145.6729,145.6894,145.5577,145.5906,9800.0
2014-08-04 12:40:00,176.81,176.88,176.8,176.8,3400.0,145.5824,145.64,145.5741,145.5741,3400.0
2014-08-04 12:50:00,176.83,176.91,176.83,176.87,3000.0,145.5988,145.6647,145.5988,145.6318,3000.0
2014-08-04 13:00:00,176.89,176.93,176.87,176.92,3700.0,145.6482,145.6812,145.6318,145.6729,3700.0
2014-08-04 13:10:00,176.87,176.87,176.77,176.77,4100.0,145.6318,145.6318,145.5494,145.5494,4100.0
2014-08-04 13:20:00,176.85,177.0,176.84,176.91,4800.0,145.6153,145.7388,145.6071,145.6647,4800.0
2014-08-04 13:30:00,176.91,177.1,176.91,177.1,4700.0,145.6647,145.8212,145.6647,145.8212,4700.0
2014-08-04 13:40:00,177.09,177.3,177.09,177.25,7500.0,145.8129,145.9858,145.8129,145.9447,7500.0
2014-08-04 13:50:00,177.24,177.28,177.15,177.19,6100.0,145.9364,145.9694,145.8623,145.8953,6100.0
2014-08-04 14:00:00,177.22,177.3,177.21,177.22,3300.0,145.92,145.9858,145.9117,145.92,3300.0
2014-08-04 14:10:00,177.22,177.28,177.22,177.28,9700.0,145.92,145.9694,145.92,145.9694,9700.0
2014-08-04 14:20:00,177.22,177.28,177.2,177.22,27100.0,145.92,145.9694,145.9035,145.92,27100.0
2014-08-04 14:30:00,177.22,177.44,177.22,177.44,18800.0,145.92,146.1011,145.92,146.1011,18800.0
2014-08-04 14:40:00,177.5,177.66,177.44,177.66,30800.0,146.1505,146.2823,146.1011,146.2823,30800.0
2014-08-04 14:50:00,177.67,177.77,177.67,177.68,31500.0,146.2905,146.3728,146.2905,146.2987,31500.0
2014-08-04 15:00:00,177.69,177.7,177.63,177.67,48200.0,146.307,146.3152,146.2576,146.2905,48200.0
2014-08-04 15:10:00,177.67,177.9,177.66,177.89,117700.0,146.2905,146.4799,146.2823,146.4716,117700.0
2014-08-04 15:20:00,177.91,177.94,177.8,177.87,64600.0,146.4881,146.5128,146.3975,146.4552,64600.0
2014-08-04 15:30:00,177.86,178.03,177.86,178.02,158400.0,146.4469,146.5869,146.4469,146.5787,158400.0
2014-08-04 15:40:00,178.02,178.11,177.9,177.93,111300.0,146.5787,146.6528,146.4799,146.5046,111300.0
2014-08-04 15:50:00,177.93,177.98,177.76,177.76,199300.0,146.5046,146.5457,146.3646,146.3646,199300.0
2014-08-05 09:30:00,177.04,177.29,176.86,177.26,37000.0,145.7718,145.9776,145.6235,145.9529,37000.0
2014-08-05 09:40:00,177.28,177.31,176.91,176.94,21400.0,145.9694,145.9941,145.6647,145.6894,21400.0
2014-08-05 09:50:00,176.85,176.85,176.6,176.83,29900.0,145.6153,145.6153,145.4095,145.5988,29900.0
2014-08-05 10:00:00,176.85,176.96,176.56,176.91,46200.0,145.6153,145.7059,145.3765,145.6647,46200.0
2014-08-05 10:10:00,176.89,177.1,176.83,176.95,28300.0,145.6482,145.8212,145.5988,145.6977,28300.0
2014-08-05 10:20:00,177.05,177.18,177.01,177.09,6700.0,145.78,145.887,145.7471,145.8129,6700.0
2014-08-05 10:30:00,177.17,177.43,177.1,177.23,23000.0,145.8788,146.0929,145.8212,145.9282,23000.0
2014-08-05 10:40:00,177.32,177.37,177.21,177.37,7700.0,146.0023,146.0435,145.9117,146.0435,7700.0
2014-08-05 10:50:00,177.39,177.39,177.02,177.1,16700.0,146.0599,146.0599,145.7553,145.8212,16700.0
2014-08-05 11:00:00,177.1,177.1,176.9,176.94,14400.0,145.8212,145.8212,145.6565,145.6894,14400.0
2014-08-05 11:10:00,176.92,177.37,176.92,177.34,19900.0,145.6729,146.0435,145.6729,146.0188,19900.0
2014-08-05 11:20:00,177.33,177.48,177.19,177.25,55000.0,146.0105,146.134,145.8953,145.9447,55000.0
2014-08-05 11:30:00,177.22,177.29,177.14,177.14,14500.0,145.92,145.9776,145.8541,145.8541,14500.0
2014-08-05 11:40:00,177.11,177.17,176.93,176.94,6500.0,145.8294,145.8788,145.6812,145.6894,6500.0
2014-08-05 11:50:00,177.04,177.04,176.86,176.93,5100.0,145.7718,145.7718,145.6235,145.6812,5100.0
2014-08-05 12:00:00,176.91,177.0,176.81,176.94,7200.0,145.6647,145.7388,145.5824,145.6894,7200.0
2014-08-05 12:10:00,176.91,176.96,176.88,176.9,3200.0,145.6647,145.7059,145.64,145.6565,3200.0
2014-08-05 12:20:00,176.97,177.0,176.65,176.8,7900.0,145.7141,145.7388,145.4506,145.5741,7900.0
2014-08-05 12:30:00,176.81,176.84,176.56,176.66,16300.0,145.5824,145.6071,145.3765,145.4589,16300.0
2014-08-05 12:40:00,176.66,176.78,176.61,176.76,7200.0,145.4589,145.5577,145.4177,145.5412,7200.0
2014-08-05 12:50:00,176.7,176.82,176.69,176.81,12400.0,145.4918,145.5906,145.4836,145.5824,12400.0
2014-08-05 13:00:00,176.83,176.84,176.68,176.74,27600.0,145.5988,145.6071,145.4753,145.5247,27600.0
2014-08-05 13:10:00,176.79,176.93,176.72,176.93,6600.0,145.5659,145.6812,145.5083,145.6812,6600.0
2014-08-05 13:20:00,176.95,177.03,176.87,176.97,7800.0,145.6977,145.7635,145.6318,145.7141,7800.0
2014-08-05 13:30:00,176.97,176.97,176.06,176.06,91100.0,145.7141,145.7141,144.9648,144.9648,91100.0
2014-08-05 13:40:00,176.02,176.26,175.65,176.0,65500.0,144.9319,145.1295,144.6273,144.9154,65500.0
2014-08-05 13:50:00,176.0,176.2,175.81,175.9,247000.0,144.9154,145.0801,144.759,144.8331,247000.0
2014-08-05 14:00:00,175.91,175.96,175.4,175.42,43000.0,144.8413,144.8825,144.4214,144.4379,43000.0
2014-08-05 14:10:00,175.49,175.83,175.49,175.76,23400.0,144.4955,144.7755,144.4955,144.7178,23400.0
2014-08-05 14:20:00,175.72,175.95,175.71,175.95,18100.0,144.6849,144.8743,144.6767,144.8743,18100.0
2014-08-05 14:30:00,175.98,176.15,175.98,175.99,18100.0,144.899,145.0389,144.899,144.9072,18100.0
2014-08-05 14:40:00,175.97,176.05,175.88,176.01,6500.0,144.8907,144.9566,144.8166,144.9237,6500.0
2014-08-05 14:50:00,175.91,175.99,175.82,175.83,5300.0,144.8413,144.9072,144.7672,144.7755,5300.0
2014-08-05 15:00:00,175.78,175.81,175.54,175.56,16800.0,144.7343,144.759,144.5367,144.5531,16800.0
2014-08-05 15:10:00,175.55,175.82,175.47,175.81,29800.0,144.5449,144.7672,144.479,144.759,29800.0
2014-08-05 15:20:00,175.82,175.94,175.73,175.74,13500.0,144.7672,144.866,144.6931,144.7014,13500.0
2014-08-05 15:30:00,175.75,176.26,175.75,176.09,11900.0,144.7096,145.1295,144.7096,144.9895,11900.0
2014-08-05 15:40:00,176.1,176.18,176.03,176.09,17600.0,144.9978,145.0636,144.9401,144.9895,17600.0
2014-08-05 15:50:00,176.07,176.23,175.99,176.0,39800.0,144.9731,145.1048,144.9072,144.9154,39800.0
2014-08-06 09:30:00,175.2,175.63,175.18,175.48,48500.0,144.2567,144.6108,144.2403,144.4873,48500.0
2014-08-06 09:40:00,175.53,176.09,175.5,176.07,30900.0,144.5284,144.9895,144.5037,144.9731,30900.0
2014-08-06 09:50:00,176.02,176.04,175.76,175.76,12200.0,144.9319,144.9484,144.7178,144.7178,12200.0
2014-08-06 10:00:00,175.83,176.24,175.83,176.11,23100.0,144.7755,145.113,144.7755,145.006,23100.0
2014-08-06 10:10:00,176.12,176.12,175.81,175.88,42300.0,145.0142,145.0142,144.759,144.8166,42300.0
2014-08-06 10:20:00,175.89,176.4,175.88,176.4,13300.0,144.8249,145.2448,144.8166,145.2448,13300.0
2014-08-06 10:30:00,176.39,176.47,176.16,176.24,14800.0,145.2366,145.3024,145.0472,145.113,14800.0
2014-08-06 10:40:00,176.26,176.29,176.11,176.21,4800.0,145.1295,145.1542,145.006,145.0883,4800.0
2014-08-06 10:50:00,176.24,176.65,176.24,176.65,13900.0,145.113,145.4506,145.113,145.4506,13900.0
2014-08-06 11:00:00,176.68,176.75,176.61,176.62,11200.0,145.4753,145.533,145.4177,145.4259,11200.0
2014-08-06 11:10:00,176.6,176.6,176.37,176.46,9100.0,145.4095,145.4095,145.2201,145.2942,9100.0
2014-08-06 11:20:00,176.46,176.52,176.3,176.3,17900.0,145.2942,145.3436,145.1625,145.1625,17900.0
2014-08-06 11:30:00,176.34,176.53,176.34,176.48,43900.0,145.1954,145.3518,145.1954,145.3107,43900.0
2014-08-06 11:40:00,176.44,176.77,176.43,176.63,56500.0,145.2777,145.5494,145.2695,145.4342,56500.0
2014-08-06 11:50:00,176.67,176.74,176.62,176.69,13600.0,145.4671,145.5247,145.4259,145.4836,13600.0
2014-08-06 12:00:00,176.74,176.82,176.7,176.7,49500.0,145.5247,145.5906,145.4918,145.4918,49500.0
2014-08-06 12:10:00,176.67,176.67,176.33,176.4,295700.0,145.4671,145.4671,145.1872,145.2448,295700.0
2014-08-06 12:20:00,176.39,176.6,176.32,176.43,16400.0,145.2366,145.4095,145.1789,145.2695,16400.0
2014-08-06 12:30:00,176.42,176.73,176.42,176.72,22600.0,145.2613,145.5165,145.2613,145.5083,22600.0
2014-08-06 12:40:00,176.72,176.73,176.51,176.51,4900.0,145.5083,145.5165,145.3354,145.3354,4900.0
2014-08-06 12:50:00,176.52,176.54,176.37,176.39,6700.0,145.3436,145.3601,145.2201,145.2366,6700.0
2014-08-06 13:00:00,176.39,176.48,176.23,176.24,10900.0,145.2366,145.3107,145.1048,145.113,10900.0
2014-08-06 13:10:00,176.27,176.42,176.25,176.41,6200.0,145.1378,145.2613,145.1213,145.253,6200.0
2014-08-06 13:20:00,176.42,176.48,176.28,176.28,7500.0,145.2613,145.3107,145.146,145.146,7500.0
2014-08-06 13:30:00,176.26,176.37,176.2,176.37,7600.0,145.1295,145.2201,145.0801,145.2201,7600.0
2014-08-06 13:40:00,176.34,176.35,176.11,176.15,11800.0,145.1954,145.2036,145.006,145.0389,11800.0
2014-08-06 13:50:00,176.13,176.15,175.96,175.98,19600.0,145.0225,145.0389,144.8825,144.899,19600.0
2014-08-06 14:00:00,175.98,176.08,175.92,176.05,19800.0,144.899,144.9813,144.8496,144.9566,19800.0
2014-08-06 14:10:00,176.04,176.13,175.96,176.08,4900.0,144.9484,145.0225,144.8825,144.9813,4900.0
2014-08-06 14:20:00,176.08,176.17,176.05,176.16,4000.0,144.9813,145.0554,144.9566,145.0472,4000.0
2014-08-06 14:30:00,176.18,176.18,175.9,176.01,104800.0,145.0636,145.0636,144.8331,144.9237,104800.0
2014-08-06 14:40:00,175.99,176.23,175.99,176.18,8700.0,144.9072,145.1048,144.9072,145.0636,8700.0
2014-08-06 14:50:00,176.25,176.27,176.14,176.14,6900.0,145.1213,145.1378,145.0307,145.0307,6900.0
2014-08-06 15:00:00,176.12,176.3,176.12,176.23,12600.0,145.0142,145.1625,145.0142,145.1048,12600.0
2014-08-06 15:10:00,176.2,176.2,176.08,176.16,12600.0,145.0801,145.0801,144.9813,145.0472,12600.0
2014-08-06 15:20:00,176.16,176.23,176.1,176.12,9600.0,145.0472,145.1048,144.9978,145.0142,9600.0
2014-08-06 15:30:00,176.11,176.11,175.98,176.07,23600.0,145.006,145.006,144.899,144.9731,23600.0
2014-08-06 15:40:00,176.05,176.14,176.05,176.06,21200.0,144.9566,145.0307,144.9566,144.9648,21200.0
2014-08-06 15:50:00,176.08,176.22,176.05,176.07,70200.0,144.9813,145.0966,144.9566,144.9731,70200.0
2014-08-07 09:30:00,176.9,177.04,176.68,176.78,78300.0,145.6565,145.7718,145.4753,145.5577,78300.0
2014-08-07 09:40:00,176.74,176.75,176.4,176.45,31300.0,145.5247,145.533,145.2448,145.286,31300.0
2014-08-07 09:50:00,176.44,176.7,176.44,176.67,39800.0,145.2777,145.4918,145.2777,145.4671,39800.0
2014-08-07 10:00:00,176.7,176.82,176.53,176.63,15800.0,145.4918,145.5906,145.3518,145.4342,15800.0
2014-08-07 10:10:00,176.62,176.69,176.48,176.56,6300.0,145.4259,145.4836,145.3107,145.3765,6300.0
2014-08-07 10:20:00,176.55,176.75,176.55,176.69,5500.0,145.3683,145.533,145.3683,145.4836,5500.0
2014-08-07 10:30:00,176.68,176.8,176.59,176.71,8000.0,145.4753,145.5741,145.4012,145.5,8000.0
2014-08-07 10:40:00,176.71,176.79,176.19,176.22,290500.0,145.5,145.5659,145.0719,145.0966,290500.0
2014-08-07 10:50:00,176.21,176.21,175.89,176.2,28400.0,145.0883,145.0883,144.8249,145.0801,28400.0
2014-08-07 11:00:00,176.16,176.16,175.78,175.94,14400.0,145.0472,145.0472,144.7343,144.866,14400.0
2014-08-07 11:10:00,175.94,175.94,175.66,175.94,12600.0,144.866,144.866,144.6355,144.866,12600.0
2014-08-07 11:20:00,175.92,176.09,175.89,175.89,7600.0,144.8496,144.9895,144.8249,144.8249,7600.0
2014-08-07 11:30:00,175.96,176.1,175.85,175.95,6700.0,144.8825,144.9978,144.7919,144.8743,6700.0
2014-08-07 11:40:00,175.9,175.91,175.49,175.64,39000.0,144.8331,144.8413,144.4955,144.619,39000.0
2014-08-07 11:50:00,175.62,175.77,175.42,175.67,10700.0,144.6026,144.7261,144.4379,144.6437,10700.0
2014-08-07 12:00:00,175.65,175.74,175.53,175.74,3200.0,144.6273,144.7014,144.5284,144.7014,3200.0
2014-08-07 12:10:00,175.71,175.76,175.3,175.31,199400.0,144.6767,144.7178,144.3391,144.3473,199400.0
2014-08-07 12:20:00,175.35,175.62,175.22,175.49,27900.0,144.3802,144.6026,144.2732,144.4955,27900.0
2014-08-07 12:30:00,175.41,175.41,175.0,175.22,35000.0,144.4296,144.4296,144.0921,144.2732,35000.0
2014-08-07 12:40:00,175.19,175.37,175.16,175.37,4200.0,144.2485,144.3967,144.2238,144.3967,4200.0
2014-08-07 12:50:00,175.39,175.45,175.3,175.35,14200.0,144.4132,144.4626,144.3391,144.3802,14200.0
2014-08-07 13:00:00,175.42,175.7,175.42,175.7,9200.0,144.4379,144.6684,144.4379,144.6684,9200.0
2014-08-07 13:10:00,175.73,175.76,175.64,175.69,8200.0,144.6931,144.7178,144.619,144.6602,8200.0
2014-08-07 13:20:00,175.65,175.8,175.54,175.73,11700.0,144.6273,144.7508,144.5367,144.6931,11700.0
2014-08-07 13:30:00,175.73,175.8,175.66,175.8,3900.0,144.6931,144.7508,144.6355,144.7508,3900.0
2014-08-07 13:40:00,175.89,175.93,175.78,175.86,9700.0,144.8249,144.8578,144.7343,144.8002,9700.0
2014-08-07 13:50:00,175.82,175.85,175.75,175.85,3700.0,144.7672,144.7919,144.7096,144.7919,3700.0
2014-08-07 14:00:00,175.84,175.84,175.63,175.78,26000.0,144.7837,144.7837,144.6108,144.7343,26000.0
2014-08-07 14:10:00,175.77,175.77,175.49,175.51,18000.0,144.7261,144.7261,144.4955,144.512,18000.0
2014-08-07 14:20:00,175.49,175.55,175.42,175.51,5600.0,144.4955,144.5449,144.4379,144.512,5600.0
2014-08-07 14:30:00,175.48,175.52,175.38,175.38,22500.0,144.4873,144.5202,144.4049,144.4049,22500.0
2014-08-07 14:40:00,175.37,175.47,175.33,175.38,11900.0,144.3967,144.479,144.3638,144.4049,11900.0
2014-08-07 14:50:00,175.4,175.46,175.14,175.16,16900.0,144.4214,144.4708,144.2073,144.2238,16900.0
2014-08-07 15:00:00,175.18,175.35,174.94,175.02,42300.0,144.2403,144.3802,144.0427,144.1085,42300.0
2014-08-07 15:10:00,175.03,175.13,174.79,175.02,23300.0,144.1168,144.1991,143.9191,144.1085,23300.0
2014-08-07 15:20:00,174.95,174.96,174.7,174.86,19500.0,144.0509,144.0591,143.845,143.9768,19500.0
2014-08-07 15:30:00,174.9,175.07,174.78,175.03,21800.0,144.0097,144.1497,143.9109,144.1168,21800.0
2014-08-07 15:40:00,175.08,175.08,174.94,175.02,13700.0,144.1579,144.1579,144.0427,144.1085,13700.0
2014-08-07 15:50:00,175.04,175.35,175.04,175.12,38900.0,144.125,144.3802,144.125,144.1909,38900.0
2014-08-08 09:30:00,175.49,175.66,175.38,175.44,29300.0,144.4955,144.6355,144.4049,144.4543,29300.0
2014-08-08 09:40:00,175.44,175.44,175.1,175.36,11500.0,144.4543,144.4543,144.1744,144.3885,11500.0
2014-08-08 09:50:00,175.35,175.64,175.35,175.4,19200.0,144.3802,144.619,144.3802,144.4214,19200.0
2014-08-08 10:00:00,175.37,175.7,175.22,175.49,19300.0,144.3967,144.6684,144.2732,144.4955,19300.0
2014-08-08 10:10:00,175.46,175.52,175.28,175.41,221000.0,144.4708,144.5202,144.3226,144.4296,221000.0
2014-08-08 10:20:00,175.43,175.43,175.1,175.19,45400.0,144.4461,144.4461,144.1744,144.2485,45400.0
2014-08-08 10:30:00,175.16,175.5,175.13,175.47,63900.0,144.2238,144.5037,144.1991,144.479,63900.0
2014-08-08 10:40:00,175.51,175.92,175.51,175.81,39100.0,144.512,144.8496,144.512,144.759,39100.0
2014-08-08 10:50:00,175.76,175.81,175.69,175.72,16400.0,144.7178,144.759,144.6602,144.6849,16400.0
2014-08-08 11:00:00,175.71,175.87,175.6,175.8,11200.0,144.6767,144.8084,144.5861,144.7508,11200.0
2014-08-08 11:10:00,175.82,176.0,175.82,175.97,16000.0,144.7672,144.9154,144.7672,144.8907,16000.0
2014-08-08 11:20:00,175.88,176.02,175.84,175.98,11300.0,144.8166,144.9319,144.7837,144.899,11300.0
2014-08-08 11:30:00,176.02,176.05,175.92,176.0,7900.0,144.9319,144.9566,144.8496,144.9154,7900.0
2014-08-08 11:40:00,176.01,176.03,175.87,175.89,18000.0,144.9237,144.9401,144.8084,144.8249,18000.0
2014-08-08 11:50:00,175.89,176.05,175.84,176.01,21200.0,144.8249,144.9566,144.7837,144.9237,21200.0
2014-08-08 12:00:00,176.0,176.04,175.9,175.91,52100.0,144.9154,144.9484,144.8331,144.8413,52100.0
2014-08-08 12:10:00,175.94,175.97,175.89,175.89,2300.0,144.866,144.8907,144.8249,144.8249,2300.0
2014-08-08 12:20:00,175.92,175.97,175.76,175.79,17400.0,144.8496,144.8907,144.7178,144.7425,17400.0
2014-08-08 12:30:00,175.78,175.81,175.68,175.69,8200.0,144.7343,144.759,144.652,144.6602,8200.0
2014-08-08 12:40:00,175.81,175.84,175.77,175.79,5300.0,144.759,144.7837,144.7261,144.7425,5300.0
2014-08-08 12:50:00,175.89,175.89,175.83,175.83,1700.0,144.8249,144.8249,144.7755,144.7755,1700.0
2014-08-08 13:00:00,175.81,175.97,175.77,175.96,15900.0,144.759,144.8907,144.7261,144.8825,15900.0
2014-08-08 13:10:00,175.92,176.4,175.88,176.4,34300.0,144.8496,145.2448,144.8166,145.2448,34300.0
2014-08-08 13:20:00,176.44,176.81,176.43,176.7,45500.0,145.2777,145.5824,145.2695,145.4918,45500.0
2014-08-08 13:30:00,176.74,176.74,176.58,176.67,18800.0,145.5247,145.5247,145.393,145.4671,18800.0
2014-08-08 13:40:00,176.74,176.86,176.74,176.77,11500.0,145.5247,145.6235,145.5247,145.5494,11500.0
2014-08-08 13:50:00,176.83,176.83,176.65,176.66,6400.0,145.5988,145.5988,145.4506,145.4589,6400.0
2014-08-08 14:00:00,176.76,176.92,176.72,176.8,30600.0,145.5412,145.6729,145.5083,145.5741,30600.0
2014-08-08 14:10:00,176.8,176.81,176.67,176.72,4800.0,145.5741,145.5824,145.4671,145.5083,4800.0
2014-08-08 14:20:00,176.71,176.88,176.69,176.85,10300.0,145.5,145.64,145.4836,145.6153,10300.0
2014-08-08 14:30:00,176.86,176.94,176.8,176.9,4700.0,145.6235,145.6894,145.5741,145.6565,4700.0
2014-08-08 14:40:00,176.91,176.95,176.77,176.84,44700.0,145.6647,145.6977,145.5494,145.6071,44700.0
2014-08-08 14:50:00,176.86,176.86,176.74,176.74,10900.0,145.6235,145.6235,145.5247,145.5247,10900.0
2014-08-08 15:00:00,176.74,176.77,176.69,176.72,9700.0,145.5247,145.5494,145.4836,145.5083,9700.0
2014-08-08 15:10:00,176.7,176.78,176.63,176.78,9100.0,145.4918,145.5577,145.4342,145.5577,9100.0
2014-08-08 15:20:00,176.77,177.05,176.75,177.03,56800.0,145.5494,145.78,145.533,145.7635,56800.0
2014-08-08 15:30:00,177.03,177.08,176.97,177.05,17100.0,145.7635,145.8047,145.7141,145.78,17100.0
2014-08-08 15:40:00,177.07,177.17,177.06,177.13,20500.0,145.7965,145.8788,145.7882,145.8459,20500.0
2014-08-08 15:50:00,177.14,177.27,177.13,177.16,39200.0,145.8541,145.9611,145.8459,145.8706,39200.0
2014-08-11 09:30:00,177.87,177.92,177.77,177.86,104300.0,146.4552,146.4963,146.3728,146.4469,104300.0
2014-08-11 09:40:00,177.82,177.88,177.67,177.72,45400.0,146.414,146.4634,146.2905,146.3317,45400.0
2014-08-11 09:50:00,177.75,178.05,177.75,177.99,38800.0,146.3564,146.6034,146.3564,146.554,38800.0
2014-08-11 10:00:00,178.06,178.16,177.93,178.13,26700.0,146.6116,146.6939,146.5046,146.6692,26700.0
2014-08-11 10:10:00,178.15,178.18,178.03,178.06,30400.0,146.6857,146.7104,146.5869,146.6116,30400.0
2014-08-11 10:20:00,178.05,178.09,177.98,178.01,58000.0,146.6034,146.6363,146.5457,146.5704,58000.0
2014-08-11 10:30:00,178.02,178.2,177.94,178.18,29200.0,146.5787,146.7269,146.5128,146.7104,29200.0
2014-08-11 10:40:00,178.18,178.22,178.13,178.15,20700.0,146.7104,146.7433,146.6692,146.6857,20700.0
2014-08-11 10:50:00,178.17,178.17,178.0,178.04,16000.0,146.7022,146.7022,146.5622,146.5951,16000.0
2014-08-11 11:00:00,178.02,178.18,178.0,178.17,18300.0,146.5787,146.7104,146.5622,146.7022,18300.0
2014-08-11 11:10:00,178.16,178.4,178.14,178.39,42000.0,146.6939,146.8916,146.6775,146.8833,42000.0
2014-08-11 11:20:00,178.41,178.47,178.32,178.34,29000.0,146.8998,146.9492,146.8257,146.8422,29000.0
2014-08-11 11:30:00,178.35,178.38,178.25,178.25,38500.0,146.8504,146.8751,146.768,146.768,38500.0
2014-08-11 11:40:00,178.25,178.36,178.25,178.29,22400.0,146.768,146.8586,146.768,146.801,22400.0
2014-08-11 11:50:00,178.32,178.32,178.23,178.25,14400.0,146.8257,146.8257,146.7516,146.768,14400.0
2014-08-11 12:00:00,178.27,178.28,178.09,178.15,16300.0,146.7845,146.7928,146.6363,146.6857,16300.0
2014-08-11 12:10:00,178.12,178.17,178.07,178.15,27800.0,146.661,146.7022,146.6198,146.6857,27800.0
2014-08-11 12:20:00,178.14,178.23,178.11,178.18,15400.0,146.6775,146.7516,146.6528,146.7104,15400.0
2014-08-11 12:30:00,178.17,178.24,178.15,178.2,11600.0,146.7022,146.7598,146.6857,146.7269,11600.0
2014-08-11 12:40:00,178.2,178.26,178.18,178.18,12600.0,146.7269,146.7763,146.7104,146.7104,12600.0
2014-08-11 12:50:00,178.19,178.23,178.12,178.15,10500.0,146.7186,146.7516,146.661,146.6857,10500.0
2014-08-11 13:00:00,178.13,178.19,178.13,178.16,6700.0,146.6692,146.7186,146.6692,146.6939,6700.0
2014-08-11 13:10:00,178.16,178.2,178.12,178.13,5400.0,146.6939,146.7269,146.661,146.6692,5400.0
2014-08-11 13:20:00,178.17,178.17,177.99,178.0,14300.0,146.7022,146.7022,146.554,146.5622,14300.0
2014-08-11 13:30:00,178.0,178.08,177.99,178.05,7600.0,146.5622,146.6281,146.554,146.6034,7600.0
2014-08-11 13:40:00,178.04,178.07,177.97,178.05,5900.0,146.5951,146.6198,146.5375,146.6034,5900.0
2014-08-11 13:50:00,178.1,178.1,177.72,177.79,18300.0,146.6445,146.6445,146.3317,146.3893,18300.0
2014-08-11 14:00:00,177.77,177.77,177.63,177.77,12900.0,146.3728,146.3728,146.2576,146.3728,12900.0
2014-08-11 14:10:00,177.75,177.86,177.67,177.84,26900.0,146.3564,146.4469,146.2905,146.4305,26900.0
2014-08-11 14:20:00,177.82,177.85,177.79,177.81,10200.0,146.414,146.4387,146.3893,146.4058,10200.0
2014-08-11 14:30:00,177.8,177.83,177.73,177.76,10400.0,146.3975,146.4222,146.3399,146.3646,10400.0
2014-08-11 14:40:00,177.77,177.89,177.75,177.84,7600.0,146.3728,146.4716,146.3564,146.4305,7600.0
2014-08-11 14:50:00,177.84,177.84,177.76,177.77,8200.0,146.4305,146.4305,146.3646,146.3728,8200.0
2014-08-11 15:00:00,177.76,177.93,177.76,177.92,8000.0,146.3646,146.5046,146.3646,146.4963,8000.0
2014-08-11 15:10:00,177.91,177.96,177.87,177.87,9800.0,146.4881,146.5293,146.4552,146.4552,9800.0
2014-08-11 15:20:00,177.88,177.88,177.77,177.77,8600.0,146.4634,146.4634,146.3728,146.3728,8600.0
2014-08-11 15:30:00,177.77,177.84,177.77,177.79,32000.0,146.3728,146.4305,146.3728,146.3893,32000.0
2014-08-11 15:40:00,177.78,177.79,177.61,177.63,33100.0,146.3811,146.3893,146.2411,146.2576,33100.0
2014-08-11 15:50:00,177.65,177.78,177.65,177.67,68000.0,146.274,146.3811,146.274,146.2905,68000.0
2014-08-12 09:30:00,177.47,177.78,177.32,177.76,57700.0,146.1258,146.3811,146.0023,146.3646,57700.0
2014-08-12 09:40:00,177.8,177.93,177.77,177.89,17400.0,146.3975,146.5046,146.3728,146.4716,17400.0
2014-08-12 09:50:00,177.93,177.95,177.65,177.75,8500.0,146.5046,146.521,146.274,146.3564,8500.0
2014-08-12 10:00:00,177.84,177.99,177.62,177.67,25500.0,146.4305,146.554,146.2493,146.2905,25500.0
2014-08-12 10:10:00,177.58,177.77,177.47,177.76,20500.0,146.2164,146.3728,146.1258,146.3646,20500.0
2014-08-12 10:20:00,177.84,177.86,177.68,177.79,6000.0,146.4305,146.4469,146.2987,146.3893,6000.0
2014-08-12 10:30:00,177.81,177.81,177.62,177.72,7100.0,146.4058,146.4058,146.2493,146.3317,7100.0
2014-08-12 10:40:00,177.68,177.78,177.38,177.38,23800.0,146.2987,146.3811,146.0517,146.0517,23800.0
2014-08-12 10:50:00,177.4,177.49,177.39,177.4,2400.0,146.0682,146.1423,146.0599,146.0682,2400.0
2014-08-12 11:00:00,177.37,177.37,177.0,177.08,23600.0,146.0435,146.0435,145.7388,145.8047,23600.0
2014-08-12 11:10:00,177.08,177.18,177.07,177.17,7900.0,145.8047,145.887,145.7965,145.8788,7900.0
2014-08-12 11:20:00,177.2,177.2,177.11,177.17,3900.0,145.9035,145.9035,145.8294,145.8788,3900.0
2014-08-12 11:30:00,177.2,177.33,177.2,177.28,6800.0,145.9035,146.0105,145.9035,145.9694,6800.0
2014-08-12 11:40:00,177.28,177.36,177.23,177.31,3300.0,145.9694,146.0352,145.9282,145.9941,3300.0
2014-08-12 11:50:00,177.31,177.32,177.26,177.3,2100.0,145.9941,146.0023,145.9529,145.9858,2100.0
2014-08-12 12:00:00,177.23,177.23,177.08,177.21,21400.0,145.9282,145.9282,145.8047,145.9117,21400.0
2014-08-12 12:10:00,177.22,177.34,177.21,177.25,4900.0,145.92,146.0188,145.9117,145.9447,4900.0
2014-08-12 12:20:00,177.27,177.36,177.18,177.3,14100.0,145.9611,146.0352,145.887,145.9858,14100.0
2014-08-12 12:30:00,177.26,177.51,177.26,177.51,3200.0,145.9529,146.1587,145.9529,146.1587,3200.0
2014-08-12 12:40:00,177.49,177.63,177.49,177.53,9400.0,146.1423,146.2576,146.1423,146.1752,9400.0
2014-08-12 12:50:00,177.5,177.55,177.44,177.44,3600.0,146.1505,146.1917,146.1011,146.1011,3600.0
2014-08-12 13:00:00,177.47,177.55,177.47,177.55,6200.0,146.1258,146.1917,146.1258,146.1917,6200.0
2014-08-12 13:10:00,177.58,177.59,177.49,177.49,2500.0,146.2164,146.2246,146.1423,146.1423,2500.0
2014-08-12 13:20:00,177.55,177.55,177.45,177.47,3200.0,146.1917,146.1917,146.1093,146.1258,3200.0
2014-08-12 13:30:00,177.46,177.46,177.27,177.32,9000.0,146.1176,146.1176,145.9611,146.0023,9000.0
2014-08-12 13:40:00,177.32,177.33,177.25,177.31,4500.0,146.0023,146.0105,145.9447,145.9941,4500.0
2014-08-12 13:50:00,177.31,177.4,177.27,177.35,3000.0,145.9941,146.0682,145.9611,146.027,3000.0
2014-08-12 14:00:00,177.34,177.36,177.08,177.09,16400.0,146.0188,146.0352,145.8047,145.8129,16400.0
2014-08-12 14:10:00,177.11,177.13,177.03,177.05,7600.0,145.8294,145.8459,145.7635,145.78,7600.0
2014-08-12 14:20:00,177.15,177.18,176.97,177.07,43400.0,145.8623,145.887,145.7141,145.7965,43400.0
2014-08-12 14:30:00,177.05,177.14,176.9,177.14,32600.0,145.78,145.8541,145.6565,145.8541,32600.0
2014-08-12 14:40:00,177.17,177.27,177.09,177.11,9700.0,145.8788,145.9611,145.8129,145.8294,9700.0
2014-08-12 14:50:00,177.15,177.21,177.11,177.11,3800.0,145.8623,145.9117,145.8294,145.8294,3800.0
2014-08-12 15:00:00,177.13,177.34,177.1,177.32,15300.0,145.8459,146.0188,145.8212,146.0023,15300.0
2014-08-12 15:10:00,177.33,177.36,177.27,177.28,6600.0,146.0105,146.0352,145.9611,145.9694,6600.0
2014-08-12 15:20:00,177.25,177.35,177.24,177.24,2800.0,145.9447,146.027,145.9364,145.9364,2800.0
2014-08-12 15:30:00,177.22,177.39,177.22,177.39,5300.0,145.92,146.0599,145.92,146.0599,5300.0
2014-08-12 15:40:00,177.43,177.59,177.42,177.5,8800.0,146.0929,146.2246,146.0846,146.1505,8800.0
2014-08-12 15:50:00,177.48,177.52,177.42,177.43,17900.0,146.134,146.167,146.0846,146.0929,17900.0
2014-08-13 09:30:00,178.15,178.35,178.13,178.22,68300.0,146.6857,146.8504,146.6692,146.7433,68300.0
2014-08-13 09:40:00,178.26,178.26,178.0,178.01,29200.0,146.7763,146.7763,146.5622,146.5704,29200.0
2014-08-13 09:50:00,178.03,178.1,177.88,177.95,10600.0,146.5869,146.6445,146.4634,146.521,10600.0
2014-08-13 10:00:00,177.94,178.16,177.92,178.07,23100.0,146.5128,146.6939,146.4963,146.6198,23100.0
2014-08-13 10:10:00,177.97,178.04,177.87,178.03,14000.0,146.5375,146.5951,146.4552,146.5869,14000.0
2014-08-13 10:20:00,178.01,178.14,178.0,178.05,6600.0,146.5704,146.6775,146.5622,146.6034,6600.0
2014-08-13 10:30:00,178.07,178.23,178.05,178.21,26500.0,146.6198,146.7516,146.6034,146.7351,26500.0
2014-08-13 10:40:00,178.24,178.27,178.14,178.2,13600.0,146.7598,146.7845,146.6775,146.7269,13600.0
2014-08-13 10:50:00,178.22,178.3,178.13,178.28,5100.0,146.7433,146.8092,146.6692,146.7928,5100.0
2014-08-13 11:00:00,178.32,178.62,178.32,178.62,56100.0,146.8257,147.0727,146.8257,147.0727,56100.0
2014-08-13 11:10:00,178.69,178.73,178.61,178.68,25600.0,147.1303,147.1633,147.0645,147.1221,25600.0
2014-08-13 11:20:00,178.69,178.73,178.63,178.69,20800.0,147.1303,147.1633,147.0809,147.1303,20800.0
2014-08-13 11:30:00,178.73,178.83,178.68,178.73,8000.0,147.1633,147.2456,147.1221,147.1633,8000.0
2014-08-13 11:40:00,178.73,178.75,178.68,178.68,2100.0,147.1633,147.1797,147.1221,147.1221,2100.0
2014-08-13 11:50:00,178.72,178.72,178.6,178.6,3000.0,147.155,147.155,147.0562,147.0562,3000.0
2014-08-13 12:00:00,178.62,178.66,178.42,178.48,20400.0,147.0727,147.1056,146.908,146.9574,20400.0
2014-08-13 12:10:00,178.48,178.55,178.48,178.51,2600.0,146.9574,147.0151,146.9574,146.9821,2600.0
2014-08-13 12:20:00,178.5,178.56,178.45,178.55,4400.0,146.9739,147.0233,146.9327,147.0151,4400.0
2014-08-13 12:30:00,178.6,178.61,178.56,178.56,2600.0,147.0562,147.0645,147.0233,147.0233,2600.0
2014-08-13 12:40:00,178.55,178.68,178.53,178.67,6300.0,147.0151,147.1221,146.9986,147.1139,6300.0
2014-08-13 12:50:00,178.67,178.68,178.6,178.63,4000.0,147.1139,147.1221,147.0562,147.0809,4000.0
2014-08-13 13:00:00,178.6,178.66,178.6,178.63,3400.0,147.0562,147.1056,147.0562,147.0809,3400.0
2014-08-13 13:10:00,178.63,178.67,178.58,178.58,4000.0,147.0809,147.1139,147.0398,147.0398,4000.0
2014-08-13 13:20:00,178.56,178.66,178.56,178.62,3100.0,147.0233,147.1056,147.0233,147.0727,3100.0
2014-08-13 13:30:00,178.62,178.69,178.6,178.67,11200.0,147.0727,147.1303,147.0562,147.1139,11200.0
2014-08-13 13:40:00,178.68,178.7,178.67,178.7,1600.0,147.1221,147.1386,147.1139,147.1386,1600.0
2014-08-13 13:50:00,178.66,178.71,178.66,178.67,15700.0,147.1056,147.1468,147.1056,147.1139,15700.0
2014-08-13 14:00:00,178.69,178.69,178.49,178.52,44300.0,147.1303,147.1303,146.9657,146.9904,44300.0
2014-08-13 14:10:00,178.51,178.56,178.5,178.52,7500.0,146.9821,147.0233,146.9739,146.9904,7500.0
2014-08-13 14:20:00,178.48,178.56,178.41,178.49,17500.0,146.9574,147.0233,146.8998,146.9657,17500.0
2014-08-13 14:30:00,178.48,178.58,178.47,178.58,5000.0,146.9574,147.0398,146.9492,147.0398,5000.0
2014-08-13 14:40:00,178.57,178.57,178.52,178.53,64700.0,147.0315,147.0315,146.9904,146.9986,64700.0
2014-08-13 14:50:00,178.54,178.57,178.5,178.54,17100.0,147.0068,147.0315,146.9739,147.0068,17100.0
2014-08-13 15:00:00,178.54,178.56,178.45,178.5,33900.0,147.0068,147.0233,146.9327,146.9739,33900.0
2014-08-13 15:10:00,178.5,178.56,178.49,178.54,9700.0,146.9739,147.0233,146.9657,147.0068,9700.0
2014-08-13 15:20:00,178.54,178.64,178.54,178.56,4800.0,147.0068,147.0892,147.0068,147.0233,4800.0
2014-08-13 15:30:00,178.55,178.55,178.51,178.53,6900.0,147.0151,147.0151,146.9821,146.9986,6900.0
2014-08-13 15:40:00,178.52,178.66,178.52,178.64,20300.0,146.9904,147.1056,146.9904,147.0892,20300.0
2014-08-13 15:50:00,178.67,178.69,178.59,178.69,39500.0,147.1139,147.1303,147.048,147.1303,39500.0
2014-08-14 09:30:00,178.92,179.09,178.89,178.99,44000.0,147.3197,147.4597,147.295,147.3774,44000.0
2014-08-14 09:40:00,179.0,179.03,178.86,178.91,7100.0,147.3856,147.4103,147.2703,147.3115,7100.0
2014-08-14 09:50:00,178.97,179.03,178.88,178.98,12300.0,147.3609,147.4103,147.2868,147.3691,12300.0
2014-08-14 10:00:00,178.99,178.99,178.77,178.77,6800.0,147.3774,147.3774,147.1962,147.1962,6800.0
2014-08-14 10:10:00,178.8,179.01,178.8,178.96,2700.0,147.2209,147.3938,147.2209,147.3527,2700.0
2014-08-14 10:20:00,179.02,179.08,178.99,179.01,22400.0,147.4021,147.4515,147.3774,147.3938,22400.0
2014-08-14 10:30:00,179.08,179.17,179.07,179.07,12900.0,147.4515,147.5256,147.4432,147.4432,12900.0
2014-08-14 10:40:00,179.09,179.22,179.08,179.19,13300.0,147.4597,147.5667,147.4515,147.542,13300.0
2014-08-14 10:50:00,179.12,179.12,179.0,179.01,4200.0,147.4844,147.4844,147.3856,147.3938,4200.0
2014-08-14 11:00:00,179.01,179.15,179.01,179.15,7700.0,147.3938,147.5091,147.3938,147.5091,7700.0
2014-08-14 11:10:00,179.15,179.24,179.13,179.23,24400.0,147.5091,147.5832,147.4926,147.575,24400.0
2014-08-14 11:20:00,179.21,179.27,179.14,179.16,17700.0,147.5585,147.6079,147.5009,147.5173,17700.0
2014-08-14 11:30:00,179.19,179.22,179.06,179.08,20400.0,147.542,147.5667,147.435,147.4515,20400.0
2014-08-14 11:40:00,179.12,179.17,179.1,179.17,16800.0,147.4844,147.5256,147.4679,147.5256,16800.0
2014-08-14 11:50:00,179.16,179.24,179.11,179.23,27900.0,147.5173,147.5832,147.4762,147.575,27900.0
2014-08-14 12:00:00,179.24,179.26,179.21,179.21,16100.0,147.5832,147.5997,147.5585,147.5585,16100.0
2014-08-14 12:10:00,179.22,179.24,179.2,179.2,5300.0,147.5667,147.5832,147.5503,147.5503,5300.0
2014-08-14 12:20:00,179.22,179.22,179.15,179.21,6900.0,147.5667,147.5667,147.5091,147.5585,6900.0
2014-08-14 12:30:00,179.21,179.25,179.19,179.19,226000.0,147.5585,147.5914,147.542,147.542,226000.0
2014-08-14 12:40:00,179.22,179.24,179.2,179.23,7500.0,147.5667,147.5832,147.5503,147.575,7500.0
2014-08-14 12:50:00,179.22,179.29,179.21,179.21,5700.0,147.5667,147.6244,147.5585,147.5585,5700.0
2014-08-14 13:00:00,179.25,179.25,179.2,179.21,3000.0,147.5914,147.5914,147.5503,147.5585,3000.0
2014-08-14 13:10:00,179.2,179.42,179.2,179.39,23400.0,147.5503,147.7314,147.5503,147.7067,23400.0
2014-08-14 13:20:00,179.42,179.44,179.34,179.34,6700.0,147.7314,147.7479,147.6655,147.6655,6700.0
2014-08-14 13:30:00,179.33,179.34,179.26,179.26,3100.0,147.6573,147.6655,147.5997,147.5997,3100.0
2014-08-14 13:40:00,179.27,179.29,179.2,179.22,91800.0,147.6079,147.6244,147.5503,147.5667,91800.0
2014-08-14 13:50:00,179.22,179.22,179.18,179.22,5500.0,147.5667,147.5667,147.5338,147.5667,5500.0
2014-08-14 14:00:00,179.25,179.25,179.19,179.24,8100.0,147.5914,147.5914,147.542,147.5832,8100.0
2014-08-14 14:10:00,179.25,179.25,179.16,179.19,5500.0,147.5914,147.5914,147.5173,147.542,5500.0
2014-08-14 14:20:00,179.21,179.27,179.19,179.24,6700.0,147.5585,147.6079,147.542,147.5832,6700.0
2014-08-14 14:30:00,179.27,179.33,179.26,179.31,8100.0,147.6079,147.6573,147.5997,147.6408,8100.0
2014-08-14 14:40:00,179.31,179.33,179.26,179.28,2800.0,147.6408,147.6573,147.5997,147.6161,2800.0
2014-08-14 14:50:00,179.28,179.3,179.28,179.28,2300.0,147.6161,147.6326,147.6161,147.6161,2300.0
2014-08-14 15:00:00,179.3,179.38,179.3,179.33,3900.0,147.6326,147.6985,147.6326,147.6573,3900.0
2014-08-14 15:10:00,179.34,179.36,179.31,179.32,5200.0,147.6655,147.682,147.6408,147.6491,5200.0
2014-08-14 15:20:00,179.33,179.35,179.32,179.35,2300.0,147.6573,147.6738,147.6491,147.6738,2300.0
2014-08-14 15:30:00,179.34,179.4,179.33,179.33,12800.0,147.6655,147.7149,147.6573,147.6573,12800.0
2014-08-14 15:40:00,179.33,179.35,179.32,179.34,19700.0,147.6573,147.6738,147.6491,147.6655,19700.0
2014-08-14 15:50:00,179.34,179.48,179.34,179.45,21700.0,147.6655,147.7808,147.6655,147.7561,21700.0
2014-08-15 09:30:00,180.15,180.17,180.0,180.0,42300.0,148.3325,148.3489,148.209,148.209,42300.0
2014-08-15 09:40:00,179.99,180.02,179.89,179.97,9100.0,148.2007,148.2254,148.1184,148.1843,9100.0
2014-08-15 09:50:00,179.95,180.12,179.95,180.1,13300.0,148.1678,148.3078,148.1678,148.2913,13300.0
2014-08-15 10:00:00,180.09,180.22,180.09,180.18,7800.0,148.2831,148.3901,148.2831,148.3572,7800.0
2014-08-15 10:10:00,180.18,180.22,180.04,180.19,16600.0,148.3572,148.3901,148.2419,148.3654,16600.0
2014-08-15 10:20:00,180.19,180.2,180.11,180.2,8500.0,148.3654,148.3736,148.2995,148.3736,8500.0
2014-08-15 10:30:00,180.23,180.3,180.21,180.24,22900.0,148.3983,148.456,148.3819,148.4066,22900.0
2014-08-15 10:40:00,180.23,180.23,179.47,179.59,111400.0,148.3983,148.3983,147.7726,147.8714,111400.0
2014-08-15 10:50:00,179.56,179.57,178.57,179.12,126800.0,147.8467,147.8549,147.0315,147.4844,126800.0
2014-08-15 11:00:00,179.11,179.24,178.85,179.17,53900.0,147.4762,147.5832,147.2621,147.5256,53900.0
2014-08-15 11:10:00,179.16,179.46,179.14,179.21,15400.0,147.5173,147.7643,147.5009,147.5585,15400.0
2014-08-15 11:20:00,179.18,179.18,178.87,178.91,33800.0,147.5338,147.5338,147.2785,147.3115,33800.0
2014-08-15 11:30:00,178.91,179.08,178.78,179.08,14200.0,147.3115,147.4515,147.2044,147.4515,14200.0
2014-08-15 11:40:00,179.05,179.11,178.9,178.92,12900.0,147.4268,147.4762,147.3032,147.3197,12900.0
2014-08-15 11:50:00,178.86,178.86,178.18,178.51,39700.0,147.2703,147.2703,146.7104,146.9821,39700.0
2014-08-15 12:00:00,178.46,178.76,178.31,178.76,637900.0,146.941,147.188,146.8175,147.188,637900.0
2014-08-15 12:10:00,178.72,178.74,178.47,178.62,14500.0,147.155,147.1715,146.9492,147.0727,14500.0
2014-08-15 12:20:00,178.61,178.99,178.44,178.99,32200.0,147.0645,147.3774,146.9245,147.3774,32200.0
2014-08-15 12:30:00,178.93,178.97,178.71,178.97,7700.0,147.3279,147.3609,147.1468,147.3609,7700.0
2014-08-15 12:40:00,178.94,179.14,178.94,178.97,15700.0,147.3362,147.5009,147.3362,147.3609,15700.0
2014-08-15 12:50:00,178.94,179.01,178.88,178.88,30000.0,147.3362,147.3938,147.2868,147.2868,30000.0
2014-08-15 13:00:00,178.87,178.96,178.7,178.94,43900.0,147.2785,147.3527,147.1386,147.3362,43900.0
2014-08-15 13:10:00,178.92,179.02,178.92,178.95,5700.0,147.3197,147.4021,147.3197,147.3444,5700.0
2014-08-15 13:20:00,178.95,178.95,178.85,178.95,3500.0,147.3444,147.3444,147.2621,147.3444,3500.0
2014-08-15 13:30:00,178.92,178.92,178.75,178.81,10300.0,147.3197,147.3197,147.1797,147.2291,10300.0
2014-08-15 13:40:00,178.85,178.92,178.8,178.8,5000.0,147.2621,147.3197,147.2209,147.2209,5000.0
2014-08-15 13:50:00,178.79,178.89,178.63,178.73,13100.0,147.2127,147.295,147.0809,147.1633,13100.0
2014-08-15 14:00:00,178.72,178.84,178.7,178.8,13200.0,147.155,147.2538,147.1386,147.2209,13200.0
2014-08-15 14:10:00,178.79,178.91,178.79,178.88,7400.0,147.2127,147.3115,147.2127,147.2868,7400.0
2014-08-15 14:20:00,178.87,179.32,178.85,179.32,24000.0,147.2785,147.6491,147.2621,147.6491,24000.0
2014-08-15 14:30:00,179.31,179.39,179.23,179.24,6400.0,147.6408,147.7067,147.575,147.5832,6400.0
2014-08-15 14:40:00,179.27,179.48,179.27,179.41,32400.0,147.6079,147.7808,147.6079,147.7232,32400.0
2014-08-15 14:50:00,179.39,179.39,179.25,179.26,5000.0,147.7067,147.7067,147.5914,147.5997,5000.0
2014-08-15 15:00:00,179.28,179.33,179.12,179.26,75200.0,147.6161,147.6573,147.4844,147.5997,75200.0
2014-08-15 15:10:00,179.27,179.28,179.22,179.24,5100.0,147.6079,147.6161,147.5667,147.5832,5100.0
2014-08-15 15:20:00,179.23,179.23,179.13,179.18,7000.0,147.575,147.575,147.4926,147.5338,7000.0
2014-08-15 15:30:00,179.18,179.42,179.18,179.27,28000.0,147.5338,147.7314,147.5338,147.6079,28000.0
2014-08-15 15:40:00,179.31,179.36,179.3,179.34,5100.0,147.6408,147.682,147.6326,147.6655,5100.0
2014-08-15 15:50:00,179.37,179.59,179.36,179.46,69200.0,147.6902,147.8714,147.682,147.7643,69200.0
2014-08-18 09:30:00,180.46,180.53,180.4,180.44,68400.0,148.5877,148.6454,148.5383,148.5713,68400.0
2014-08-18 09:40:00,180.41,180.48,180.34,180.35,21200.0,148.5466,148.6042,148.4889,148.4972,21200.0
2014-08-18 09:50:00,180.41,180.73,180.41,180.72,18300.0,148.5466,148.81,148.5466,148.8018,18300.0
2014-08-18 10:00:00,180.73,180.79,180.65,180.7,10600.0,148.81,148.8594,148.7442,148.7853,10600.0
2014-08-18 10:10:00,180.71,180.84,180.68,180.76,5300.0,148.7936,148.9006,148.7689,148.8347,5300.0
2014-08-18 10:20:00,180.74,180.83,180.73,180.73,7200.0,148.8183,148.8924,148.81,148.81,7200.0
2014-08-18 10:30:00,180.7,180.9,180.69,180.9,9300.0,148.7853,148.95,148.7771,148.95,9300.0
2014-08-18 10:40:00,180.91,180.93,180.86,180.89,9200.0,148.9582,148.9747,148.9171,148.9418,9200.0
2014-08-18 10:50:00,180.89,180.98,180.86,180.94,6800.0,148.9418,149.0159,148.9171,148.9829,6800.0
2014-08-18 11:00:00,180.95,180.95,180.83,180.84,5400.0,148.9912,148.9912,148.8924,148.9006,5400.0
2014-08-18 11:10:00,180.85,180.91,180.85,180.86,13600.0,148.9088,148.9582,148.9088,148.9171,13600.0
2014-08-18 11:20:00,180.85,180.95,180.84,180.9,10000.0,148.9088,148.9912,148.9006,148.95,10000.0
2014-08-18 11:30:00,180.94,180.95,180.86,180.89,5400.0,148.9829,148.9912,148.9171,148.9418,5400.0
2014-08-18 11:40:00,180.92,180.92,180.84,180.85,2000.0,148.9665,148.9665,148.9006,148.9088,2000.0
2014-08-18 11:50:00,180.86,180.94,180.86,180.93,19200.0,148.9171,148.9829,148.9171,148.9747,19200.0
2014-08-18 12:00:00,180.94,181.03,180.94,180.99,12500.0,148.9829,149.0571,148.9829,149.0241,12500.0
2014-08-18 12:10:00,181.0,181.03,180.98,181.01,6300.0,149.0324,149.0571,149.0159,149.0406,6300.0
2014-08-18 12:20:00,181.0,181.03,180.98,180.98,6300.0,149.0324,149.0571,149.0159,149.0159,6300.0
2014-08-18 12:30:00,180.97,181.03,180.95,181.0,8600.0,149.0077,149.0571,148.9912,149.0324,8600.0
2014-08-18 12:40:00,181.0,181.03,180.94,180.94,423000.0,149.0324,149.0571,148.9829,148.9829,423000.0
2014-08-18 12:50:00,180.94,180.98,180.9,180.9,5700.0,148.9829,149.0159,148.95,148.95,5700.0
2014-08-18 13:00:00,180.89,180.91,180.82,180.89,7500.0,148.9418,148.9582,148.8841,148.9418,7500.0
2014-08-18 13:10:00,180.9,180.93,180.85,180.87,8600.0,148.95,148.9747,148.9088,148.9253,8600.0
2014-08-18 13:20:00,180.87,180.9,180.85,180.9,3200.0,148.9253,148.95,148.9088,148.95,3200.0
2014-08-18 13:30:00,180.9,180.93,180.89,180.9,9900.0,148.95,148.9747,148.9418,148.95,9900.0
2014-08-18 13:40:00,180.93,180.95,180.9,180.93,4400.0,148.9747,148.9912,148.95,148.9747,4400.0
2014-08-18 13:50:00,180.95,180.95,180.87,180.87,2300.0,148.9912,148.9912,148.9253,148.9253,2300.0
2014-08-18 14:00:00,180.89,180.89,180.85,180.85,3400.0,148.9418,148.9418,148.9088,148.9088,3400.0
2014-08-18 14:10:00,180.87,180.88,180.82,180.83,5700.0,148.9253,148.9335,148.8841,148.8924,5700.0
2014-08-18 14:20:00,180.81,180.88,180.8,180.85,4900.0,148.8759,148.9335,148.8677,148.9088,4900.0
2014-08-18 14:30:00,180.84,180.87,180.78,180.78,5700.0,148.9006,148.9253,148.8512,148.8512,5700.0
2014-08-18 14:40:00,180.79,180.83,180.75,180.75,6300.0,148.8594,148.8924,148.8265,148.8265,6300.0
2014-08-18 14:50:00,180.78,180.82,180.78,180.82,8400.0,148.8512,148.8841,148.8512,148.8841,8400.0
2014-08-18 15:00:00,180.82,180.86,180.82,180.84,5700.0,148.8841,148.9171,148.8841,148.9006,5700.0
2014-08-18 15:10:00,180.89,180.89,180.84,180.84,3800.0,148.9418,148.9418,148.9006,148.9006,3800.0
2014-08-18 15:20:00,180.85,180.85,180.76,180.8,6500.0,148.9088,148.9088,148.8347,148.8677,6500.0
2014-08-18 15:30:00,180.76,180.81,180.75,180.78,27200.0,148.8347,148.8759,148.8265,148.8512,27200.0
2014-08-18 15:40:00,180.8,180.89,180.79,180.88,20900.0,148.8677,148.9418,148.8594,148.9335,20900.0
2014-08-18 15:50:00,180.88,180.98,180.88,180.95,75200.0,148.9335,149.0159,148.9335,148.9912,75200.0
2014-08-19 09:30:00,181.4,181.46,181.25,181.38,50500.0,149.3617,149.4111,149.2382,149.3452,50500.0
2014-08-19 09:40:00,181.37,181.43,181.23,181.32,13700.0,149.337,149.3864,149.2217,149.2958,13700.0
2014-08-19 09:50:00,181.41,181.58,181.39,181.55,10100.0,149.3699,149.5099,149.3535,149.4852,10100.0
2014-08-19 10:00:00,181.54,181.6,181.46,181.55,8300.0,149.477,149.5264,149.4111,149.4852,8300.0
2014-08-19 10:10:00,181.58,181.61,181.51,181.58,16200.0,149.5099,149.5346,149.4523,149.5099,16200.0
2014-08-19 10:20:00,181.59,181.62,181.54,181.55,10200.0,149.5181,149.5429,149.477,149.4852,10200.0
2014-08-19 10:30:00,181.56,181.62,181.47,181.61,5700.0,149.4934,149.5429,149.4193,149.5346,5700.0
2014-08-19 10:40:00,181.62,181.67,181.56,181.67,13500.0,149.5429,149.584,149.4934,149.584,13500.0
2014-08-19 10:50:00,181.67,181.75,181.65,181.73,11900.0,149.584,149.6499,149.5676,149.6334,11900.0
2014-08-19 11:00:00,181.72,181.72,181.67,181.71,7000.0,149.6252,149.6252,149.584,149.617,7000.0
2014-08-19 11:10:00,181.68,181.74,181.68,181.7,17900.0,149.5923,149.6417,149.5923,149.6087,17900.0
2014-08-19 11:20:00,181.7,181.76,181.7,181.75,6800.0,149.6087,149.6581,149.6087,149.6499,6800.0
2014-08-19 11:30:00,181.75,181.76,181.66,181.67,68100.0,149.6499,149.6581,149.5758,149.584,68100.0
2014-08-19 11:40:00,181.64,181.68,181.63,181.67,10200.0,149.5593,149.5923,149.5511,149.584,10200.0
2014-08-19 11:50:00,181.68,181.74,181.66,181.72,18500.0,149.5923,149.6417,149.5758,149.6252,18500.0
2014-08-19 12:00:00,181.71,181.75,181.7,181.71,4000.0,149.617,149.6499,149.6087,149.617,4000.0
2014-08-19 12:10:00,181.72,181.74,181.69,181.71,6600.0,149.6252,149.6417,149.6005,149.617,6600.0
2014-08-19 12:20:00,181.73,181.86,181.72,181.85,4900.0,149.6334,149.7405,149.6252,149.7322,4900.0
2014-08-19 12:30:00,181.86,181.87,181.81,181.81,1200.0,149.7405,149.7487,149.6993,149.6993,1200.0
2014-08-19 12:40:00,181.82,181.85,181.82,181.84,1900.0,149.7075,149.7322,149.7075,149.724,1900.0
2014-08-19 12:50:00,181.85,181.86,181.79,181.81,22100.0,149.7322,149.7405,149.6828,149.6993,22100.0
2014-08-19 13:00:00,181.83,181.88,181.81,181.85,9600.0,149.7158,149.7569,149.6993,149.7322,9600.0
2014-08-19 13:10:00,181.84,181.85,181.8,181.85,4000.0,149.724,149.7322,149.6911,149.7322,4000.0
2014-08-19 13:20:00,181.82,181.84,181.82,181.82,3500.0,149.7075,149.724,149.7075,149.7075,3500.0
2014-08-19 13:30:00,181.82,181.85,181.79,181.79,10100.0,149.7075,149.7322,149.6828,149.6828,10100.0
2014-08-19 13:40:00,181.8,181.85,181.8,181.83,2800.0,149.6911,149.7322,149.6911,149.7158,2800.0
2014-08-19 13:50:00,181.8,181.85,181.8,181.83,3200.0,149.6911,149.7322,149.6911,149.7158,3200.0
2014-08-19 14:00:00,181.8,181.87,181.8,181.82,11600.0,149.6911,149.7487,149.6911,149.7075,11600.0
2014-08-19 14:10:00,181.83,181.89,181.83,181.87,7600.0,149.7158,149.7652,149.7158,149.7487,7600.0
2014-08-19 14:20:00,181.88,182.0,181.88,181.97,8600.0,149.7569,149.8557,149.7569,149.831,8600.0
2014-08-19 14:30:00,181.97,182.02,181.96,182.02,3000.0,149.831,149.8722,149.8228,149.8722,3000.0
2014-08-19 14:40:00,181.99,182.01,181.99,182.0,4400.0,149.8475,149.864,149.8475,149.8557,4400.0
2014-08-19 14:50:00,181.99,182.01,181.95,181.96,12000.0,149.8475,149.864,149.8146,149.8228,12000.0
2014-08-19 15:00:00,181.97,182.03,181.97,182.02,9000.0,149.831,149.8804,149.831,149.8722,9000.0
2014-08-19 15:10:00,182.02,182.02,181.97,181.99,9600.0,149.8722,149.8722,149.831,149.8475,9600.0
2014-08-19 15:20:00,181.99,182.01,181.95,181.98,6900.0,149.8475,149.864,149.8146,149.8393,6900.0
2014-08-19 15:30:00,181.99,181.99,181.92,181.92,4800.0,149.8475,149.8475,149.7899,149.7899,4800.0
2014-08-19 15:40:00,181.93,181.94,181.91,181.91,13200.0,149.7981,149.8063,149.7816,149.7816,13200.0
2014-08-19 15:50:00,181.93,181.95,181.89,181.91,84400.0,149.7981,149.8146,149.7652,149.7816,84400.0
2014-08-20 09:30:00,181.66,181.82,181.65,181.8,42000.0,149.5758,149.7075,149.5676,149.6911,42000.0
2014-08-20 09:40:00,181.8,181.85,181.73,181.85,25900.0,149.6911,149.7322,149.6334,149.7322,25900.0
2014-08-20 09:50:00,181.89,181.97,181.85,181.85,17900.0,149.7652,149.831,149.7322,149.7322,17900.0
2014-08-20 10:00:00,181.87,181.9,181.83,181.86,14600.0,149.7487,149.7734,149.7158,149.7405,14600.0
2014-08-20 10:10:00,181.89,181.93,181.82,181.93,5400.0,149.7652,149.7981,149.7075,149.7981,5400.0
2014-08-20 10:20:00,181.94,182.09,181.94,182.05,13100.0,149.8063,149.9298,149.8063,149.8969,13100.0
2014-08-20 10:30:00,182.08,182.08,181.91,181.93,14700.0,149.9216,149.9216,149.7816,149.7981,14700.0
2014-08-20 10:40:00,181.91,181.98,181.9,181.98,10000.0,149.7816,149.8393,149.7734,149.8393,10000.0
2014-08-20 10:50:00,182.0,182.12,181.99,182.1,8800.0,149.8557,149.9545,149.8475,149.9381,8800.0
2014-08-20 11:00:00,182.11,182.11,182.06,182.08,2000.0,149.9463,149.9463,149.9051,149.9216,2000.0
2014-08-20 11:10:00,182.09,182.15,182.09,182.11,6400.0,149.9298,149.9792,149.9298,149.9463,6400.0
2014-08-20 11:20:00,182.08,182.14,182.08,182.1,69200.0,149.9216,149.971,149.9216,149.9381,69200.0
2014-08-20 11:30:00,182.15,182.23,182.13,182.21,540600.0,149.9792,150.0451,149.9628,150.0286,540600.0
2014-08-20 11:40:00,182.18,182.19,182.14,182.16,13900.0,150.0039,150.0122,149.971,149.9875,13900.0
2014-08-20 11:50:00,182.15,182.18,182.13,182.15,31400.0,149.9792,150.0039,149.9628,149.9792,31400.0
2014-08-20 12:00:00,182.16,182.17,182.1,182.11,29300.0,149.9875,149.9957,149.9381,149.9463,29300.0
2014-08-20 12:10:00,182.14,182.14,182.1,182.12,5900.0,149.971,149.971,149.9381,149.9545,5900.0
2014-08-20 12:20:00,182.11,182.16,182.11,182.15,9600.0,149.9463,149.9875,149.9463,149.9792,9600.0
2014-08-20 12:30:00,182.15,182.16,182.13,182.14,12000.0,149.9792,149.9875,149.9628,149.971,12000.0
2014-08-20 12:40:00,182.14,182.14,182.12,182.13,1900.0,149.971,149.971,149.9545,149.9628,1900.0
2014-08-20 12:50:00,182.14,182.14,182.11,182.12,8000.0,149.971,149.971,149.9463,149.9545,8000.0
2014-08-20 13:00:00,182.14,182.21,182.13,182.2,27800.0,149.971,150.0286,149.9628,150.0204,27800.0
2014-08-20 13:10:00,182.2,182.3,182.18,182.3,14400.0,150.0204,150.1028,150.0039,150.1028,14400.0
2014-08-20 13:20:00,182.32,182.34,182.27,182.29,13300.0,150.1192,150.1357,150.078,150.0945,13300.0
2014-08-20 13:30:00,182.27,182.33,182.22,182.25,9500.0,150.078,150.1275,150.0369,150.0616,9500.0
2014-08-20 13:40:00,182.27,182.37,182.22,182.22,12500.0,150.078,150.1604,150.0369,150.0369,12500.0
2014-08-20 13:50:00,182.23,182.25,182.21,182.21,5900.0,150.0451,150.0616,150.0286,150.0286,5900.0
2014-08-20 14:00:00,182.21,182.21,181.76,181.94,100200.0,150.0286,150.0286,149.6581,149.8063,100200.0
2014-08-20 14:10:00,181.95,182.1,181.77,181.9,24900.0,149.8146,149.9381,149.6664,149.7734,24900.0
2014-08-20 14:20:00,182.0,182.12,182.0,182.12,5000.0,149.8557,149.9545,149.8557,149.9545,5000.0
2014-08-20 14:30:00,182.15,182.31,182.15,182.26,51100.0,149.9792,150.111,149.9792,150.0698,51100.0
2014-08-20 14:40:00,182.25,182.36,182.17,182.36,71500.0,150.0616,150.1522,149.9957,150.1522,71500.0
2014-08-20 14:50:00,182.32,182.42,182.32,182.4,27300.0,150.1192,150.2016,150.1192,150.1851,27300.0
2014-08-20 15:00:00,182.41,182.53,182.4,182.53,36700.0,150.1933,150.2921,150.1851,150.2921,36700.0
2014-08-20 15:10:00,182.51,182.57,182.44,182.5,8300.0,150.2757,150.3251,150.218,150.2674,8300.0
2014-08-20 15:20:00,182.49,182.55,182.46,182.49,9200.0,150.2592,150.3086,150.2345,150.2592,9200.0
2014-08-20 15:30:00,182.51,182.54,182.48,182.53,36700.0,150.2757,150.3004,150.251,150.2921,36700.0
2014-08-20 15:40:00,182.54,182.61,182.51,182.53,19600.0,150.3004,150.358,150.2757,150.2921,19600.0
2014-08-20 15:50:00,182.52,182.54,182.36,182.39,38800.0,150.2839,150.3004,150.1522,150.1769,38800.0
2014-08-21 09:30:00,182.58,182.66,182.46,182.51,38600.0,150.3333,150.3992,150.2345,150.2757,38600.0
2014-08-21 09:40:00,182.56,182.73,182.55,182.73,34700.0,150.3168,150.4568,150.3086,150.4568,34700.0
2014-08-21 09:50:00,182.71,182.84,182.71,182.77,18700.0,150.4403,150.5474,150.4403,150.4897,18700.0
2014-08-21 10:00:00,182.83,182.87,182.54,182.56,15700.0,150.5391,150.5721,150.3004,150.3168,15700.0
2014-08-21 10:10:00,182.47,182.71,182.42,182.71,6800.0,150.2427,150.4403,150.2016,150.4403,6800.0
2014-08-21 10:20:00,182.69,182.75,182.66,182.71,4600.0,150.4239,150.4733,150.3992,150.4403,4600.0
2014-08-21 10:30:00,182.71,182.95,182.69,182.92,15400.0,150.4403,150.6379,150.4239,150.6132,15400.0
2014-08-21 10:40:00,182.91,182.93,182.82,182.82,8200.0,150.605,150.6215,150.5309,150.5309,8200.0
2014-08-21 10:50:00,182.85,182.92,182.84,182.89,10500.0,150.5556,150.6132,150.5474,150.5885,10500.0
2014-08-21 11:00:00,182.86,182.95,182.86,182.92,6000.0,150.5638,150.6379,150.5638,150.6132,6000.0
2014-08-21 11:10:00,182.93,182.99,182.9,182.97,2800.0,150.6215,150.6709,150.5968,150.6544,2800.0
2014-08-21 11:20:00,182.94,182.94,182.85,182.85,6100.0,150.6297,150.6297,150.5556,150.5556,6100.0
2014-08-21 11:30:00,182.86,182.91,182.85,182.86,3400.0,150.5638,150.605,150.5556,150.5638,3400.0
2014-08-21 11:40:00,182.87,182.88,182.78,182.79,16100.0,150.5721,150.5803,150.498,150.5062,16100.0
2014-08-21 11:50:00,182.77,182.81,182.76,182.78,4000.0,150.4897,150.5227,150.4815,150.498,4000.0
2014-08-21 12:00:00,182.79,182.84,182.77,182.79,10200.0,150.5062,150.5474,150.4897,150.5062,10200.0
2014-08-21 12:10:00,182.8,182.92,182.79,182.85,10500.0,150.5144,150.6132,150.5062,150.5556,10500.0
2014-08-21 12:20:00,182.88,182.88,182.78,182.83,8100.0,150.5803,150.5803,150.498,150.5391,8100.0
2014-08-21 12:30:00,182.84,182.9,182.79,182.87,258800.0,150.5474,150.5968,150.5062,150.5721,258800.0
2014-08-21 12:40:00,182.88,182.89,182.85,182.86,8700.0,150.5803,150.5885,150.5556,150.5638,8700.0
2014-08-21 12:50:00,182.85,182.87,182.83,182.84,10500.0,150.5556,150.5721,150.5391,150.5474,10500.0
2014-08-21 13:00:00,182.85,182.94,182.85,182.93,9500.0,150.5556,150.6297,150.5556,150.6215,9500.0
2014-08-21 13:10:00,182.93,183.04,182.93,183.02,17200.0,150.6215,150.7121,150.6215,150.6956,17200.0
2014-08-21 13:20:00,183.02,183.05,182.98,183.03,14300.0,150.6956,150.7203,150.6627,150.7038,14300.0
2014-08-21 13:30:00,183.05,183.05,183.0,183.02,3900.0,150.7203,150.7203,150.6791,150.6956,3900.0
2014-08-21 13:40:00,183.03,183.06,183.0,183.06,3000.0,150.7038,150.7285,150.6791,150.7285,3000.0
2014-08-21 13:50:00,183.03,183.03,182.95,183.0,5100.0,150.7038,150.7038,150.6379,150.6791,5100.0
2014-08-21 14:00:00,182.99,182.99,182.94,182.96,3700.0,150.6709,150.6709,150.6297,150.6462,3700.0
2014-08-21 14:10:00,182.95,182.98,182.94,182.97,3300.0,150.6379,150.6627,150.6297,150.6544,3300.0
2014-08-21 14:20:00,182.99,183.04,182.99,183.03,6700.0,150.6709,150.7121,150.6709,150.7038,6700.0
2014-08-21 14:30:00,183.02,183.04,183.0,183.02,2700.0,150.6956,150.7121,150.6791,150.6956,2700.0
2014-08-21 14:40:00,183.04,183.05,183.01,183.03,36600.0,150.7121,150.7203,150.6874,150.7038,36600.0
2014-08-21 14:50:00,183.06,183.11,183.06,183.08,19300.0,150.7285,150.7697,150.7285,150.745,19300.0
2014-08-21 15:00:00,183.08,183.12,183.08,183.1,8700.0,150.745,150.7779,150.745,150.7615,8700.0
2014-08-21 15:10:00,183.11,183.17,183.08,183.09,26900.0,150.7697,150.8191,150.745,150.7532,26900.0
2014-08-21 15:20:00,183.07,183.1,183.06,183.06,3200.0,150.7368,150.7615,150.7285,150.7285,3200.0
2014-08-21 15:30:00,183.07,183.1,182.99,183.0,13400.0,150.7368,150.7615,150.6709,150.6791,13400.0
2014-08-21 15:40:00,183.03,183.05,183.01,183.01,4000.0,150.7038,150.7203,150.6874,150.6874,4000.0
2014-08-21 15:50:00,183.04,183.04,182.89,182.93,17500.0,150.7121,150.7121,150.5885,150.6215,17500.0
2014-08-22 09:30:00,182.8,182.89,182.59,182.7,19000.0,150.5144,150.5885,150.3415,150.4321,19000.0
2014-08-22 09:40:00,182.69,182.69,182.5,182.62,21200.0,150.4239,150.4239,150.2674,150.3662,21200.0
2014-08-22 09:50:00,182.69,182.77,182.61,182.77,5400.0,150.4239,150.4897,150.358,150.4897,5400.0
2014-08-22 10:00:00,182.81,183.01,182.6,182.99,38300.0,150.5227,150.6874,150.3498,150.6709,38300.0
2014-08-22 10:10:00,183.01,183.09,182.79,182.85,7100.0,150.6874,150.7532,150.5062,150.5556,7100.0
2014-08-22 10:20:00,182.87,182.91,182.78,182.88,5600.0,150.5721,150.605,150.498,150.5803,5600.0
2014-08-22 10:30:00,182.91,183.07,182.73,182.8,17400.0,150.605,150.7368,150.4568,150.5144,17400.0
2014-08-22 10:40:00,182.8,182.8,182.63,182.73,14300.0,150.5144,150.5144,150.3745,150.4568,14300.0
2014-08-22 10:50:00,182.75,182.78,182.31,182.4,18700.0,150.4733,150.498,150.111,150.1851,18700.0
2014-08-22 11:00:00,182.35,182.6,182.24,182.6,39700.0,150.1439,150.3498,150.0533,150.3498,39700.0
2014-08-22 11:10:00,182.6,182.67,182.55,182.62,4100.0,150.3498,150.4074,150.3086,150.3662,4100.0
2014-08-22 11:20:00,182.6,182.83,182.5,182.74,111700.0,150.3498,150.5391,150.2674,150.465,111700.0
2014-08-22 11:30:00,182.79,182.79,182.61,182.64,29000.0,150.5062,150.5062,150.358,150.3827,29000.0
2014-08-22 11:40:00,182.63,182.71,182.59,182.59,28900.0,150.3745,150.4403,150.3415,150.3415,28900.0
2014-08-22 11:50:00,182.64,182.8,182.64,182.69,90700.0,150.3827,150.5144,150.3827,150.4239,90700.0
2014-08-22 12:00:00,182.72,182.78,182.63,182.68,3900.0,150.4486,150.498,150.3745,150.4156,3900.0
2014-08-22 12:10:00,182.69,182.76,182.66,182.75,2400.0,150.4239,150.4815,150.3992,150.4733,2400.0
2014-08-22 12:20:00,182.78,182.94,182.78,182.92,7300.0,150.498,150.6297,150.498,150.6132,7300.0
2014-08-22 12:30:00,182.95,182.98,182.87,182.87,8600.0,150.6379,150.6627,150.5721,150.5721,8600.0
2014-08-22 12:40:00,182.86,182.91,182.86,182.87,2900.0,150.5638,150.605,150.5638,150.5721,2900.0
2014-08-22 12:50:00,182.89,182.92,182.87,182.88,6000.0,150.5885,150.6132,150.5721,150.5803,6000.0
2014-08-22 13:00:00,182.88,182.88,182.84,182.84,4300.0,150.5803,150.5803,150.5474,150.5474,4300.0
2014-08-22 13:10:00,182.85,182.89,182.84,182.87,4000.0,150.5556,150.5885,150.5474,150.5721,4000.0
2014-08-22 13:20:00,182.86,182.92,182.84,182.92,4900.0,150.5638,150.6132,150.5474,150.6132,4900.0
2014-08-22 13:30:00,182.95,182.97,182.9,182.91,2500.0,150.6379,150.6544,150.5968,150.605,2500.0
2014-08-22 13:40:00,182.91,182.95,182.91,182.94,2000.0,150.605,150.6379,150.605,150.6297,2000.0
2014-08-22 13:50:00,182.93,182.94,182.84,182.87,5600.0,150.6215,150.6297,150.5474,150.5721,5600.0
2014-08-22 14:00:00,182.88,182.89,182.72,182.76,3500.0,150.5803,150.5885,150.4486,150.4815,3500.0
2014-08-22 14:10:00,182.76,182.8,182.75,182.78,3200.0,150.4815,150.5144,150.4733,150.498,3200.0
2014-08-22 14:20:00,182.78,182.79,182.76,182.76,1300.0,150.498,150.5062,150.4815,150.4815,1300.0
2014-08-22 14:30:00,182.72,182.73,182.54,182.61,12400.0,150.4486,150.4568,150.3004,150.358,12400.0
2014-08-22 14:40:00,182.59,182.71,182.56,182.69,17800.0,150.3415,150.4403,150.3168,150.4239,17800.0
2014-08-22 14:50:00,182.79,182.79,182.7,182.7,900.0,150.5062,150.5062,150.4321,150.4321,900.0
2014-08-22 15:00:00,182.74,182.92,182.74,182.9,2700.0,150.465,150.6132,150.465,150.5968,2700.0
2014-08-22 15:10:00,182.93,182.94,182.89,182.92,1900.0,150.6215,150.6297,150.5885,150.6132,1900.0
2014-08-22 15:20:00,182.92,182.92,182.8,182.81,8400.0,150.6132,150.6132,150.5144,150.5227,8400.0
2014-08-22 15:30:00,182.82,182.82,182.69,182.74,11600.0,150.5309,150.5309,150.4239,150.465,11600.0
2014-08-22 15:40:00,182.73,182.74,182.54,182.56,11700.0,150.4568,150.465,150.3004,150.3168,11700.0
2014-08-22 15:50:00,182.58,182.64,182.58,182.61,27500.0,150.3333,150.3827,150.3333,150.358,27500.0
2014-08-25 09:30:00,183.54,183.54,183.32,183.4,51200.0,151.1237,151.1237,150.9426,151.0085,51200.0
2014-08-25 09:40:00,183.38,183.52,183.35,183.52,13200.0,150.992,151.1073,150.9673,151.1073,13200.0
2014-08-25 09:50:00,183.54,183.67,183.54,183.64,12900.0,151.1237,151.2308,151.1237,151.2061,12900.0
2014-08-25 10:00:00,183.6,183.68,183.55,183.63,30100.0,151.1731,151.239,151.132,151.1979,30100.0
2014-08-25 10:10:00,183.68,183.69,183.54,183.54,147600.0,151.239,151.2473,151.1237,151.1237,147600.0
2014-08-25 10:20:00,183.58,183.6,183.48,183.58,17000.0,151.1567,151.1731,151.0743,151.1567,17000.0
2014-08-25 10:30:00,183.55,183.68,183.55,183.67,4800.0,151.132,151.239,151.132,151.2308,4800.0
2014-08-25 10:40:00,183.68,183.77,183.64,183.71,123500.0,151.239,151.3131,151.2061,151.2637,123500.0
2014-08-25 10:50:00,183.71,183.83,183.71,183.8,8900.0,151.2637,151.3625,151.2637,151.3378,8900.0
2014-08-25 11:00:00,183.83,183.86,183.76,183.78,6800.0,151.3625,151.3872,151.3049,151.3214,6800.0
2014-08-25 11:10:00,183.79,183.82,183.73,183.76,12800.0,151.3296,151.3543,151.2802,151.3049,12800.0
2014-08-25 11:20:00,183.76,183.8,183.72,183.8,3700.0,151.3049,151.3378,151.272,151.3378,3700.0
2014-08-25 11:30:00,183.84,183.85,183.77,183.81,16900.0,151.3708,151.379,151.3131,151.3461,16900.0
2014-08-25 11:40:00,183.81,183.82,183.78,183.8,10400.0,151.3461,151.3543,151.3214,151.3378,10400.0
2014-08-25 11:50:00,183.81,183.82,183.77,183.8,8300.0,151.3461,151.3543,151.3131,151.3378,8300.0
2014-08-25 12:00:00,183.8,183.8,183.66,183.66,14800.0,151.3378,151.3378,151.2226,151.2226,14800.0
2014-08-25 12:10:00,183.68,183.72,183.62,183.64,66200.0,151.239,151.272,151.1896,151.2061,66200.0
2014-08-25 12:20:00,183.65,183.66,183.47,183.5,19100.0,151.2143,151.2226,151.0661,151.0908,19100.0
2014-08-25 12:30:00,183.51,183.52,183.35,183.39,15800.0,151.099,151.1073,150.9673,151.0002,15800.0
2014-08-25 12:40:00,183.42,183.48,183.41,183.45,13600.0,151.0249,151.0743,151.0167,151.0496,13600.0
2014-08-25 12:50:00,183.46,183.48,183.35,183.42,17600.0,151.0579,151.0743,150.9673,151.0249,17600.0
2014-08-25 13:00:00,183.4,183.4,183.27,183.3,15400.0,151.0085,151.0085,150.9014,150.9261,15400.0
2014-08-25 13:10:00,183.32,183.45,183.31,183.39,8800.0,150.9426,151.0496,150.9344,151.0002,8800.0
2014-08-25 13:20:00,183.4,183.51,183.38,183.51,14000.0,151.0085,151.099,150.992,151.099,14000.0
2014-08-25 13:30:00,183.5,183.51,183.47,183.48,16100.0,151.0908,151.099,151.0661,151.0743,16100.0
2014-08-25 13:40:00,183.49,183.53,183.48,183.48,18900.0,151.0826,151.1155,151.0743,151.0743,18900.0
2014-08-25 13:50:00,183.5,183.6,183.5,183.54,15500.0,151.0908,151.1731,151.0908,151.1237,15500.0
2014-08-25 14:00:00,183.53,183.56,183.45,183.5,15800.0,151.1155,151.1402,151.0496,151.0908,15800.0
2014-08-25 14:10:00,183.53,183.55,183.5,183.52,22200.0,151.1155,151.132,151.0908,151.1073,22200.0
2014-08-25 14:20:00,183.51,183.55,183.41,183.44,44000.0,151.099,151.132,151.0167,151.0414,44000.0
2014-08-25 14:30:00,183.45,183.49,183.38,183.45,38200.0,151.0496,151.0826,150.992,151.0496,38200.0
2014-08-25 14:40:00,183.46,183.48,183.42,183.46,20500.0,151.0579,151.0743,151.0249,151.0579,20500.0
2014-08-25 14:50:00,183.46,183.54,183.46,183.53,17900.0,151.0579,151.1237,151.0579,151.1155,17900.0
2014-08-25 15:00:00,183.52,183.55,183.5,183.52,24400.0,151.1073,151.132,151.0908,151.1073,24400.0
2014-08-25 15:10:00,183.53,183.56,183.45,183.51,28000.0,151.1155,151.1402,151.0496,151.099,28000.0
2014-08-25 15:20:00,183.53,183.54,183.44,183.47,33200.0,151.1155,151.1237,151.0414,151.0661,33200.0
2014-08-25 15:30:00,183.47,183.55,183.45,183.55,10100.0,151.0661,151.132,151.0496,151.132,10100.0
2014-08-25 15:40:00,183.57,183.59,183.54,183.56,6800.0,151.1484,151.1649,151.1237,151.1402,6800.0
2014-08-25 15:50:00,183.53,183.55,183.47,183.54,64600.0,151.1155,151.132,151.0661,151.1237,64600.0
2014-08-26 09:30:00,183.68,183.9,183.65,183.75,44700.0,151.239,151.4202,151.2143,151.2967,44700.0
2014-08-26 09:40:00,183.72,183.83,183.7,183.82,5500.0,151.272,151.3625,151.2555,151.3543,5500.0
2014-08-26 09:50:00,183.89,183.89,183.81,183.83,11500.0,151.4119,151.4119,151.3461,151.3625,11500.0
2014-08-26 10:00:00,183.79,183.95,183.7,183.73,29400.0,151.3296,151.4613,151.2555,151.2802,29400.0
2014-08-26 10:10:00,183.74,183.86,183.74,183.8,4400.0,151.2884,151.3872,151.2884,151.3378,4400.0
2014-08-26 10:20:00,183.8,183.88,183.75,183.87,6900.0,151.3378,151.4037,151.2967,151.3955,6900.0
2014-08-26 10:30:00,183.89,183.91,183.82,183.87,7400.0,151.4119,151.4284,151.3543,151.3955,7400.0
2014-08-26 10:40:00,183.9,184.04,183.88,184.01,18300.0,151.4202,151.5354,151.4037,151.5107,18300.0
2014-08-26 10:50:00,184.01,184.08,184.0,184.07,9300.0,151.5107,151.5684,151.5025,151.5601,9300.0
2014-08-26 11:00:00,184.1,184.12,184.07,184.1,32700.0,151.5848,151.6013,151.5601,151.5848,32700.0
2014-08-26 11:10:00,184.11,184.14,184.07,184.1,10700.0,151.5931,151.6178,151.5601,151.5848,10700.0
2014-08-26 11:20:00,184.11,184.17,184.08,184.13,18000.0,151.5931,151.6425,151.5684,151.6095,18000.0
2014-08-26 11:30:00,184.14,184.14,184.01,184.01,21500.0,151.6178,151.6178,151.5107,151.5107,21500.0
2014-08-26 11:40:00,184.02,184.04,184.02,184.03,7500.0,151.519,151.5354,151.519,151.5272,7500.0
2014-08-26 11:50:00,184.04,184.06,183.9,183.92,19000.0,151.5354,151.5519,151.4202,151.4366,19000.0
2014-08-26 12:00:00,183.9,183.94,183.87,183.93,8000.0,151.4202,151.4531,151.3955,151.4449,8000.0
2014-08-26 12:10:00,183.92,183.94,183.9,183.91,10900.0,151.4366,151.4531,151.4202,151.4284,10900.0
2014-08-26 12:20:00,183.94,183.97,183.91,183.91,7500.0,151.4531,151.4778,151.4284,151.4284,7500.0
2014-08-26 12:30:00,183.9,183.95,183.88,183.95,11500.0,151.4202,151.4613,151.4037,151.4613,11500.0
2014-08-26 12:40:00,183.95,183.95,183.79,183.79,18600.0,151.4613,151.4613,151.3296,151.3296,18600.0
2014-08-26 12:50:00,183.81,183.86,183.79,183.8,17600.0,151.3461,151.3872,151.3296,151.3378,17600.0
2014-08-26 13:00:00,183.81,183.82,183.69,183.69,12900.0,151.3461,151.3543,151.2473,151.2473,12900.0
2014-08-26 13:10:00,183.7,183.83,183.7,183.82,32000.0,151.2555,151.3625,151.2555,151.3543,32000.0
2014-08-26 13:20:00,183.82,183.89,183.8,183.88,38300.0,151.3543,151.4119,151.3378,151.4037,38300.0
2014-08-26 13:30:00,183.88,183.9,183.83,183.87,8800.0,151.4037,151.4202,151.3625,151.3955,8800.0
2014-08-26 13:40:00,183.87,183.88,183.84,183.84,7400.0,151.3955,151.4037,151.3708,151.3708,7400.0
2014-08-26 13:50:00,183.82,183.87,183.77,183.86,10700.0,151.3543,151.3955,151.3131,151.3872,10700.0
2014-08-26 14:00:00,183.88,183.92,183.87,183.87,29700.0,151.4037,151.4366,151.3955,151.3955,29700.0
2014-08-26 14:10:00,183.86,183.91,183.85,183.9,8800.0,151.3872,151.4284,151.379,151.4202,8800.0
2014-08-26 14:20:00,183.91,183.91,183.86,183.88,6500.0,151.4284,151.4284,151.3872,151.4037,6500.0
2014-08-26 14:30:00,183.88,183.89,183.81,183.83,31000.0,151.4037,151.4119,151.3461,151.3625,31000.0
2014-08-26 14:40:00,183.83,183.89,183.83,183.89,19800.0,151.3625,151.4119,151.3625,151.4119,19800.0
2014-08-26 14:50:00,183.9,183.91,183.89,183.89,8700.0,151.4202,151.4284,151.4119,151.4119,8700.0
2014-08-26 15:00:00,183.89,183.9,183.83,183.83,16600.0,151.4119,151.4202,151.3625,151.3625,16600.0
2014-08-26 15:10:00,183.82,183.86,183.82,183.82,9400.0,151.3543,151.3872,151.3543,151.3543,9400.0
2014-08-26 15:20:00,183.82,183.85,183.72,183.75,57800.0,151.3543,151.379,151.272,151.2967,57800.0
2014-08-26 15:30:00,183.73,183.78,183.71,183.72,12400.0,151.2802,151.3214,151.2637,151.272,12400.0
2014-08-26 15:40:00,183.72,183.81,183.72,183.79,18100.0,151.272,151.3461,151.272,151.3296,18100.0
2014-08-26 15:50:00,183.78,183.79,183.67,183.7,29900.0,151.3214,151.3296,151.2308,151.2555,29900.0
2014-08-27 09:30:00,183.81,183.9,183.71,183.71,25400.0,151.3461,151.4202,151.2637,151.2637,25400.0
2014-08-27 09:40:00,183.72,183.74,183.59,183.6,8900.0,151.272,151.2884,151.1649,151.1731,8900.0
2014-08-27 09:50:00,183.63,183.7,183.53,183.53,4200.0,151.1979,151.2555,151.1155,151.1155,4200.0
2014-08-27 10:00:00,183.53,183.61,183.52,183.53,4700.0,151.1155,151.1814,151.1073,151.1155,4700.0
2014-08-27 10:10:00,183.56,183.63,183.46,183.54,33100.0,151.1402,151.1979,151.0579,151.1237,33100.0
2014-08-27 10:20:00,183.54,183.64,183.51,183.51,10000.0,151.1237,151.2061,151.099,151.099,10000.0
2014-08-27 10:30:00,183.5,183.59,183.5,183.54,6500.0,151.0908,151.1649,151.0908,151.1237,6500.0
2014-08-27 10:40:00,183.55,183.71,183.55,183.7,5600.0,151.132,151.2637,151.132,151.2555,5600.0
2014-08-27 10:50:00,183.72,183.73,183.68,183.72,4000.0,151.272,151.2802,151.239,151.272,4000.0
2014-08-27 11:00:00,183.73,183.81,183.73,183.79,4000.0,151.2802,151.3461,151.2802,151.3296,4000.0
2014-08-27 11:10:00,183.77,183.84,183.76,183.84,3200.0,151.3131,151.3708,151.3049,151.3708,3200.0
2014-08-27 11:20:00,183.82,183.85,183.75,183.77,13400.0,151.3543,151.379,151.2967,151.3131,13400.0
2014-08-27 11:30:00,183.71,183.74,183.67,183.71,79100.0,151.2637,151.2884,151.2308,151.2637,79100.0
2014-08-27 11:40:00,183.7,183.79,183.69,183.76,17900.0,151.2555,151.3296,151.2473,151.3049,17900.0
2014-08-27 11:50:00,183.76,183.79,183.74,183.76,20600.0,151.3049,151.3296,151.2884,151.3049,20600.0
2014-08-27 12:00:00,183.76,183.78,183.63,183.63,41500.0,151.3049,151.3214,151.1979,151.1979,41500.0
2014-08-27 12:10:00,183.62,183.69,183.6,183.66,18900.0,151.1896,151.2473,151.1731,151.2226,18900.0
2014-08-27 12:20:00,183.66,183.7,183.66,183.7,5300.0,151.2226,151.2555,151.2226,151.2555,5300.0
2014-08-27 12:30:00,183.69,183.72,183.66,183.67,9700.0,151.2473,151.272,151.2226,151.2308,9700.0
2014-08-27 12:40:00,183.67,183.75,183.67,183.75,17500.0,151.2308,151.2967,151.2308,151.2967,17500.0
2014-08-27 12:50:00,183.74,183.76,183.73,183.73,79800.0,151.2884,151.3049,151.2802,151.2802,79800.0
2014-08-27 13:00:00,183.72,183.73,183.71,183.71,5100.0,151.272,151.2802,151.2637,151.2637,5100.0
2014-08-27 13:10:00,183.71,183.73,183.7,183.71,8200.0,151.2637,151.2802,151.2555,151.2637,8200.0
2014-08-27 13:20:00,183.72,183.73,183.72,183.73,1900.0,151.272,151.2802,151.272,151.2802,1900.0
2014-08-27 13:30:00,183.72,183.74,183.72,183.73,3000.0,151.272,151.2884,151.272,151.2802,3000.0
2014-08-27 13:40:00,183.73,183.73,183.7,183.72,6800.0,151.2802,151.2802,151.2555,151.272,6800.0
2014-08-27 13:50:00,183.72,183.72,183.68,183.72,5000.0,151.272,151.272,151.239,151.272,5000.0
2014-08-27 14:00:00,183.7,183.72,183.66,183.68,6300.0,151.2555,151.272,151.2226,151.239,6300.0
2014-08-27 14:10:00,183.71,183.74,183.7,183.72,7400.0,151.2637,151.2884,151.2555,151.272,7400.0
2014-08-27 14:20:00,183.71,183.72,183.7,183.7,1800.0,151.2637,151.272,151.2555,151.2555,1800.0
2014-08-27 14:30:00,183.71,183.72,183.68,183.68,1400.0,151.2637,151.272,151.239,151.239,1400.0
2014-08-27 14:40:00,183.69,183.69,183.57,183.58,4400.0,151.2473,151.2473,151.1484,151.1567,4400.0
2014-08-27 14:50:00,183.58,183.63,183.39,183.41,14100.0,151.1567,151.1979,151.0002,151.0167,14100.0
2014-08-27 15:00:00,183.42,183.46,183.34,183.46,9600.0,151.0249,151.0579,150.9591,151.0579,9600.0
2014-08-27 15:10:00,183.47,183.51,183.42,183.49,3500.0,151.0661,151.099,151.0249,151.0826,3500.0
2014-08-27 15:20:00,183.51,183.55,183.49,183.54,7200.0,151.099,151.132,151.0826,151.1237,7200.0
2014-08-27 15:30:00,183.51,183.59,183.5,183.59,13500.0,151.099,151.1649,151.0908,151.1649,13500.0
2014-08-27 15:40:00,183.61,183.65,183.59,183.61,8200.0,151.1814,151.2143,151.1649,151.1814,8200.0
2014-08-27 15:50:00,183.61,183.7,183.61,183.66,31200.0,151.1814,151.2555,151.1814,151.2226,31200.0
2014-08-28 09:30:00,183.02,183.1,182.86,182.92,57100.0,150.6956,150.7615,150.5638,150.6132,57100.0
2014-08-28 09:40:00,182.92,183.06,182.85,183.02,18800.0,150.6132,150.7285,150.5556,150.6956,18800.0
2014-08-28 09:50:00,183.04,183.26,183.03,183.22,22400.0,150.7121,150.8932,150.7038,150.8603,22400.0
2014-08-28 10:00:00,183.23,183.33,183.17,183.26,15000.0,150.8685,150.9508,150.8191,150.8932,15000.0
2014-08-28 10:10:00,183.21,183.22,183.0,183.04,5700.0,150.852,150.8603,150.6791,150.7121,5700.0
2014-08-28 10:20:00,183.05,183.2,183.03,183.17,14700.0,150.7203,150.8438,150.7038,150.8191,14700.0
2014-08-28 10:30:00,183.2,183.21,183.1,183.1,15300.0,150.8438,150.852,150.7615,150.7615,15300.0
2014-08-28 10:40:00,183.13,183.4,183.12,183.35,12800.0,150.7862,151.0085,150.7779,150.9673,12800.0
2014-08-28 10:50:00,183.3,183.38,183.3,183.35,2000.0,150.9261,150.992,150.9261,150.9673,2000.0
2014-08-28 11:00:00,183.39,183.39,183.31,183.33,5600.0,151.0002,151.0002,150.9344,150.9508,5600.0
2014-08-28 11:10:00,183.33,183.4,183.24,183.26,3100.0,150.9508,151.0085,150.8767,150.8932,3100.0
2014-08-28 11:20:00,183.28,183.32,183.28,183.32,5100.0,150.9097,150.9426,150.9097,150.9426,5100.0
2014-08-28 11:30:00,183.35,183.41,183.31,183.41,1300.0,150.9673,151.0167,150.9344,151.0167,1300.0
2014-08-28 11:40:00,183.38,183.44,183.3,183.33,5700.0,150.992,151.0414,150.9261,150.9508,5700.0
2014-08-28 11:50:00,183.32,183.42,183.31,183.37,3700.0,150.9426,151.0249,150.9344,150.9838,3700.0
2014-08-28 12:00:00,183.34,183.36,183.33,183.34,17400.0,150.9591,150.9755,150.9508,150.9591,17400.0
2014-08-28 12:10:00,183.38,183.55,183.38,183.55,5900.0,150.992,151.132,150.992,151.132,5900.0
2014-08-28 12:20:00,183.53,183.57,183.53,183.55,1300.0,151.1155,151.1484,151.1155,151.132,1300.0
2014-08-28 12:30:00,183.58,183.59,183.54,183.54,1800.0,151.1567,151.1649,151.1237,151.1237,1800.0
2014-08-28 12:40:00,183.55,183.62,183.52,183.59,2800.0,151.132,151.1896,151.1073,151.1649,2800.0
2014-08-28 12:50:00,183.58,183.6,183.55,183.55,1700.0,151.1567,151.1731,151.132,151.132,1700.0
2014-08-28 13:00:00,183.58,183.58,183.54,183.54,1100.0,151.1567,151.1567,151.1237,151.1237,1100.0
2014-08-28 13:10:00,183.55,183.56,183.5,183.53,2600.0,151.132,151.1402,151.0908,151.1155,2600.0
2014-08-28 13:20:00,183.51,183.52,183.48,183.52,3200.0,151.099,151.1073,151.0743,151.1073,3200.0
2014-08-28 13:30:00,183.55,183.56,183.51,183.51,2600.0,151.132,151.1402,151.099,151.099,2600.0
2014-08-28 13:40:00,183.58,183.6,183.56,183.6,11800.0,151.1567,151.1731,151.1402,151.1731,11800.0
2014-08-28 13:50:00,183.6,183.6,183.57,183.57,4200.0,151.1731,151.1731,151.1484,151.1484,4200.0
2014-08-28 14:00:00,183.56,183.58,183.52,183.55,15200.0,151.1402,151.1567,151.1073,151.132,15200.0
2014-08-28 14:10:00,183.52,183.57,183.52,183.53,10800.0,151.1073,151.1484,151.1073,151.1155,10800.0
2014-08-28 14:20:00,183.54,183.56,183.51,183.56,4600.0,151.1237,151.1402,151.099,151.1402,4600.0
2014-08-28 14:30:00,183.53,183.58,183.52,183.55,10900.0,151.1155,151.1567,151.1073,151.132,10900.0
2014-08-28 14:40:00,183.6,183.6,183.5,183.5,6800.0,151.1731,151.1731,151.0908,151.0908,6800.0
2014-08-28 14:50:00,183.53,183.55,183.46,183.46,5400.0,151.1155,151.132,151.0579,151.0579,5400.0
2014-08-28 15:00:00,183.45,183.49,183.45,183.47,6200.0,151.0496,151.0826,151.0496,151.0661,6200.0
2014-08-28 15:10:00,183.44,183.5,183.41,183.5,9400.0,151.0414,151.0908,151.0167,151.0908,9400.0
2014-08-28 15:20:00,183.5,183.57,183.5,183.52,8400.0,151.0908,151.1484,151.0908,151.1073,8400.0
2014-08-28 15:30:00,183.5,183.57,183.5,183.57,7700.0,151.0908,151.1484,151.0908,151.1484,7700.0
2014-08-28 15:40:00,183.57,183.58,183.49,183.49,13600.0,151.1484,151.1567,151.0826,151.0826,13600.0
2014-08-28 15:50:00,183.49,183.51,183.36,183.51,43100.0,151.0826,151.099,150.9755,151.099,43100.0
2014-08-29 09:30:00,183.83,183.86,183.74,183.75,21700.0,151.3625,151.3872,151.2884,151.2967,21700.0
2014-08-29 09:40:00,183.72,183.77,183.54,183.54,9700.0,151.272,151.3131,151.1237,151.1237,9700.0
2014-08-29 09:50:00,183.5,183.58,183.43,183.55,11500.0,151.0908,151.1567,151.0332,151.132,11500.0
2014-08-29 10:00:00,183.48,183.54,183.38,183.38,158300.0,151.0743,151.1237,150.992,150.992,158300.0
2014-08-29 10:10:00,183.34,183.39,183.23,183.36,19400.0,150.9591,151.0002,150.8685,150.9755,19400.0
2014-08-29 10:20:00,183.34,183.41,183.29,183.32,10800.0,150.9591,151.0167,150.9179,150.9426,10800.0
2014-08-29 10:30:00,183.28,183.47,183.28,183.44,85400.0,150.9097,151.0661,150.9097,151.0414,85400.0
2014-08-29 10:40:00,183.44,183.51,183.42,183.51,3400.0,151.0414,151.099,151.0249,151.099,3400.0
2014-08-29 10:50:00,183.53,183.62,183.51,183.62,4700.0,151.1155,151.1896,151.099,151.1896,4700.0
2014-08-29 11:00:00,183.68,183.69,183.65,183.66,8300.0,151.239,151.2473,151.2143,151.2226,8300.0
2014-08-29 11:10:00,183.69,183.8,183.68,183.74,8600.0,151.2473,151.3378,151.239,151.2884,8600.0
2014-08-29 11:20:00,183.72,183.82,183.72,183.82,7200.0,151.272,151.3543,151.272,151.3543,7200.0
2014-08-29 11:30:00,183.8,184.0,183.8,183.95,15300.0,151.3378,151.5025,151.3378,151.4613,15300.0
2014-08-29 11:40:00,183.98,183.98,183.93,183.96,5300.0,151.486,151.486,151.4449,151.4696,5300.0
2014-08-29 11:50:00,183.97,184.0,183.95,184.0,3400.0,151.4778,151.5025,151.4613,151.5025,3400.0
2014-08-29 12:00:00,184.0,184.05,183.94,183.94,6500.0,151.5025,151.5437,151.4531,151.4531,6500.0
2014-08-29 12:10:00,183.95,183.95,183.89,183.89,1800.0,151.4613,151.4613,151.4119,151.4119,1800.0
2014-08-29 12:20:00,183.89,183.89,183.82,183.85,3100.0,151.4119,151.4119,151.3543,151.379,3100.0
2014-08-29 12:30:00,183.85,183.85,183.8,183.82,10500.0,151.379,151.379,151.3378,151.3543,10500.0
2014-08-29 12:40:00,183.79,183.82,183.77,183.82,800.0,151.3296,151.3543,151.3131,151.3543,800.0
2014-08-29 12:50:00,183.83,183.9,183.83,183.87,1800.0,151.3625,151.4202,151.3625,151.3955,1800.0
2014-08-29 13:00:00,183.87,183.87,183.85,183.86,2300.0,151.3955,151.3955,151.379,151.3872,2300.0
2014-08-29 13:10:00,183.86,183.86,183.83,183.83,1000.0,151.3872,151.3872,151.3625,151.3625,1000.0
2014-08-29 13:20:00,183.8,183.8,183.75,183.78,2700.0,151.3378,151.3378,151.2967,151.3214,2700.0
2014-08-29 13:30:00,183.77,183.79,183.73,183.73,2100.0,151.3131,151.3296,151.2802,151.2802,2100.0
2014-08-29 13:40:00,183.78,183.8,183.75,183.75,5400.0,151.3214,151.3378,151.2967,151.2967,5400.0
2014-08-29 13:50:00,183.75,183.78,183.72,183.78,1300.0,151.2967,151.3214,151.272,151.3214,1300.0
2014-08-29 14:00:00,183.78,183.83,183.77,183.81,3400.0,151.3214,151.3625,151.3131,151.3461,3400.0
2014-08-29 14:10:00,183.8,183.83,183.76,183.78,1800.0,151.3378,151.3625,151.3049,151.3214,1800.0
2014-08-29 14:20:00,183.8,183.83,183.78,183.83,5500.0,151.3378,151.3625,151.3214,151.3625,5500.0
2014-08-29 14:30:00,183.8,183.8,183.76,183.76,900.0,151.3378,151.3378,151.3049,151.3049,900.0
2014-08-29 14:40:00,183.75,183.75,183.68,183.73,7100.0,151.2967,151.2967,151.239,151.2802,7100.0
2014-08-29 14:50:00,183.72,183.74,183.71,183.74,1300.0,151.272,151.2884,151.2637,151.2884,1300.0
2014-08-29 15:00:00,183.73,183.78,183.68,183.68,13600.0,151.2802,151.3214,151.239,151.239,13600.0
2014-08-29 15:10:00,183.67,183.78,183.66,183.78,14200.0,151.2308,151.3214,151.2226,151.3214,14200.0
2014-08-29 15:20:00,183.77,183.77,183.72,183.74,3100.0,151.3131,151.3131,151.272,151.2884,3100.0
2014-08-29 15:30:00,183.72,183.9,183.71,183.87,13000.0,151.272,151.4202,151.2637,151.3955,13000.0
2014-08-29 15:40:00,183.88,183.96,183.87,183.92,26100.0,151.4037,151.4696,151.3955,151.4366,26100.0
2014-08-29 15:50:00,183.93,184.06,183.93,184.01,34900.0,151.4449,151.5519,151.4449,151.5107,34900.0
2014-09-02 09:30:00,184.3,184.3,183.99,183.99,64700.0,151.7495,151.7495,151.4943,151.4943,64700.0
2014-09-02 09:40:00,183.97,184.03,183.85,184.02,8700.0,151.4778,151.5272,151.379,151.519,8700.0
2014-09-02 09:50:00,184.05,184.09,183.89,184.0,10900.0,151.5437,151.5766,151.4119,151.5025,10900.0
2014-09-02 10:00:00,184.01,184.08,183.84,183.93,17700.0,151.5107,151.5684,151.3708,151.4449,17700.0
2014-09-02 10:10:00,183.98,184.14,183.97,184.0,10400.0,151.486,151.6178,151.4778,151.5025,10400.0
2014-09-02 10:20:00,184.01,184.12,184.0,184.09,8500.0,151.5107,151.6013,151.5025,151.5766,8500.0
2014-09-02 10:30:00,184.09,184.12,184.01,184.08,6800.0,151.5766,151.6013,151.5107,151.5684,6800.0
2014-09-02 10:40:00,184.08,184.23,184.08,184.17,42300.0,151.5684,151.6919,151.5684,151.6425,42300.0
2014-09-02 10:50:00,184.16,184.24,184.15,184.24,17300.0,151.6342,151.7001,151.626,151.7001,17300.0
2014-09-02 11:00:00,184.27,184.28,184.13,184.17,13500.0,151.7248,151.733,151.6095,151.6425,13500.0
2014-09-02 11:10:00,184.19,184.21,183.88,183.89,7700.0,151.6589,151.6754,151.4037,151.4119,7700.0
2014-09-02 11:20:00,183.9,183.95,183.85,183.88,7600.0,151.4202,151.4613,151.379,151.4037,7600.0
2014-09-02 11:30:00,183.89,183.98,183.89,183.93,7900.0,151.4119,151.486,151.4119,151.4449,7900.0
2014-09-02 11:40:00,183.93,183.93,183.72,183.73,9600.0,151.4449,151.4449,151.272,151.2802,9600.0
2014-09-02 11:50:00,183.73,183.74,183.6,183.64,6700.0,151.2802,151.2884,151.1731,151.2061,6700.0
2014-09-02 12:00:00,183.61,183.71,183.59,183.65,16700.0,151.1814,151.2637,151.1649,151.2143,16700.0
2014-09-02 12:10:00,183.67,183.75,183.66,183.75,7500.0,151.2308,151.2967,151.2226,151.2967,7500.0
2014-09-02 12:20:00,183.77,183.79,183.75,183.77,14400.0,151.3131,151.3296,151.2967,151.3131,14400.0
2014-09-02 12:30:00,183.7,183.7,183.47,183.48,8900.0,151.2555,151.2555,151.0661,151.0743,8900.0
2014-09-02 12:40:00,183.5,183.53,183.35,183.46,9000.0,151.0908,151.1155,150.9673,151.0579,9000.0
2014-09-02 12:50:00,183.44,183.45,183.36,183.36,12500.0,151.0414,151.0496,150.9755,150.9755,12500.0
2014-09-02 13:00:00,183.35,183.42,183.27,183.42,5300.0,150.9673,151.0249,150.9014,151.0249,5300.0
2014-09-02 13:10:00,183.43,183.48,183.4,183.45,5100.0,151.0332,151.0743,151.0085,151.0496,5100.0
2014-09-02 13:20:00,183.44,183.46,183.33,183.33,4900.0,151.0414,151.0579,150.9508,150.9508,4900.0
2014-09-02 13:30:00,183.34,183.4,183.28,183.37,8100.0,150.9591,151.0085,150.9097,150.9838,8100.0
2014-09-02 13:40:00,183.39,183.42,183.34,183.38,2800.0,151.0002,151.0249,150.9591,150.992,2800.0
2014-09-02 13:50:00,183.39,183.51,183.36,183.51,10400.0,151.0002,151.099,150.9755,151.099,10400.0
2014-09-02 14:00:00,183.5,183.57,183.47,183.57,5400.0,151.0908,151.1484,151.0661,151.1484,5400.0
2014-09-02 14:10:00,183.6,183.65,183.57,183.65,12500.0,151.1731,151.2143,151.1484,151.2143,12500.0
2014-09-02 14:20:00,183.63,183.67,183.61,183.67,13500.0,151.1979,151.2308,151.1814,151.2308,13500.0
2014-09-02 14:30:00,183.66,183.68,183.59,183.64,5400.0,151.2226,151.239,151.1649,151.2061,5400.0
2014-09-02 14:40:00,183.63,183.71,183.63,183.69,24400.0,151.1979,151.2637,151.1979,151.2473,24400.0
2014-09-02 14:50:00,183.69,183.82,183.69,183.78,9900.0,151.2473,151.3543,151.2473,151.3214,9900.0
2014-09-02 15:00:00,183.77,183.83,183.74,183.75,6200.0,151.3131,151.3625,151.2884,151.2967,6200.0
2014-09-02 15:10:00,183.76,183.8,183.74,183.75,4600.0,151.3049,151.3378,151.2884,151.2967,4600.0
2014-09-02 15:20:00,183.75,183.82,183.73,183.82,4000.0,151.2967,151.3543,151.2802,151.3543,4000.0
2014-09-02 15:30:00,183.78,183.78,183.68,183.75,16300.0,151.3214,151.3214,151.239,151.2967,16300.0
2014-09-02 15:40:00,183.73,183.93,183.73,183.93,7100.0,151.2802,151.4449,151.2802,151.4449,7100.0
2014-09-02 15:50:00,183.92,183.98,183.86,183.91,42100.0,151.4366,151.486,151.3872,151.4284,42100.0
2014-09-03 09:30:00,184.65,184.68,184.46,184.48,30400.0,152.0377,152.0624,151.8813,151.8977,30400.0
2014-09-03 09:40:00,184.5,184.54,184.43,184.52,12200.0,151.9142,151.9471,151.8566,151.9307,12200.0
2014-09-03 09:50:00,184.51,184.52,184.39,184.43,15900.0,151.9224,151.9307,151.8236,151.8566,15900.0
2014-09-03 10:00:00,184.5,184.5,184.38,184.39,5500.0,151.9142,151.9142,151.8154,151.8236,5500.0
2014-09-03 10:10:00,184.44,184.52,184.39,184.39,8700.0,151.8648,151.9307,151.8236,151.8236,8700.0
2014-09-03 10:20:00,184.33,184.33,184.2,184.29,8200.0,151.7742,151.7742,151.6672,151.7413,8200.0
2014-09-03 10:30:00,184.29,184.33,184.29,184.33,1800.0,151.7413,151.7742,151.7413,151.7742,1800.0
2014-09-03 10:40:00,184.33,184.41,184.33,184.38,28300.0,151.7742,151.8401,151.7742,151.8154,28300.0
2014-09-03 10:50:00,184.43,184.43,184.34,184.38,1100.0,151.8566,151.8566,151.7825,151.8154,1100.0
2014-09-03 11:00:00,184.34,184.37,184.25,184.3,5600.0,151.7825,151.8072,151.7083,151.7495,5600.0
2014-09-03 11:10:00,184.28,184.28,184.14,184.15,1800.0,151.733,151.733,151.6178,151.626,1800.0
2014-09-03 11:20:00,184.16,184.22,183.92,183.92,26800.0,151.6342,151.6836,151.4366,151.4366,26800.0
2014-09-03 11:30:00,183.94,184.05,183.94,183.95,10600.0,151.4531,151.5437,151.4531,151.4613,10600.0
2014-09-03 11:40:00,183.96,183.99,183.79,183.84,7400.0,151.4696,151.4943,151.3296,151.3708,7400.0
2014-09-03 11:50:00,183.84,183.93,183.75,183.75,9300.0,151.3708,151.4449,151.2967,151.2967,9300.0
2014-09-03 12:00:00,183.76,183.79,183.69,183.75,111500.0,151.3049,151.3296,151.2473,151.2967,111500.0
2014-09-03 12:10:00,183.8,183.92,183.8,183.92,4900.0,151.3378,151.4366,151.3378,151.4366,4900.0
2014-09-03 12:20:00,183.93,184.01,183.89,183.98,4700.0,151.4449,151.5107,151.4119,151.486,4700.0
2014-09-03 12:30:00,183.99,184.09,183.95,184.09,7800.0,151.4943,151.5766,151.4613,151.5766,7800.0
2014-09-03 12:40:00,184.1,184.17,184.07,184.07,5300.0,151.5848,151.6425,151.5601,151.5601,5300.0
2014-09-03 12:50:00,184.09,184.11,184.06,184.1,14700.0,151.5766,151.5931,151.5519,151.5848,14700.0
2014-09-03 13:00:00,184.07,184.15,184.04,184.09,5800.0,151.5601,151.626,151.5354,151.5766,5800.0
2014-09-03 13:10:00,184.11,184.16,184.09,184.1,4000.0,151.5931,151.6342,151.5766,151.5848,4000.0
2014-09-03 13:20:00,184.1,184.18,184.1,184.14,3600.0,151.5848,151.6507,151.5848,151.6178,3600.0
2014-09-03 13:30:00,184.18,184.18,184.08,184.08,3000.0,151.6507,151.6507,151.5684,151.5684,3000.0
2014-09-03 13:40:00,184.09,184.09,184.05,184.05,11600.0,151.5766,151.5766,151.5437,151.5437,11600.0
2014-09-03 13:50:00,184.03,184.03,183.93,184.01,6000.0,151.5272,151.5272,151.4449,151.5107,6000.0
2014-09-03 14:00:00,184.06,184.08,184.03,184.07,2000.0,151.5519,151.5684,151.5272,151.5601,2000.0
2014-09-03 14:10:00,184.05,184.08,183.98,183.98,3500.0,151.5437,151.5684,151.486,151.486,3500.0
2014-09-03 14:20:00,183.94,183.99,183.86,183.93,8700.0,151.4531,151.4943,151.3872,151.4449,8700.0
2014-09-03 14:30:00,183.95,184.0,183.94,183.97,10200.0,151.4613,151.5025,151.4531,151.4778,10200.0
2014-09-03 14:40:00,183.96,183.99,183.83,183.84,43800.0,151.4696,151.4943,151.3625,151.3708,43800.0
2014-09-03 14:50:00,183.83,183.83,183.72,183.76,16700.0,151.3625,151.3625,151.272,151.3049,16700.0
2014-09-03 15:00:00,183.67,183.76,183.59,183.76,8000.0,151.2308,151.3049,151.1649,151.3049,8000.0
2014-09-03 15:10:00,183.78,183.86,183.7,183.84,5100.0,151.3214,151.3872,151.2555,151.3708,5100.0
2014-09-03 15:20:00,183.82,183.85,183.74,183.78,8100.0,151.3543,151.379,151.2884,151.3214,8100.0
2014-09-03 15:30:00,183.78,183.82,183.75,183.78,9600.0,151.3214,151.3543,151.2967,151.3214,9600.0
2014-09-03 15:40:00,183.78,183.8,183.67,183.76,6000.0,151.3214,151.3378,151.2308,151.3049,6000.0
2014-09-03 15:50:00,183.76,183.9,183.76,183.85,31000.0,151.3049,151.4202,151.3049,151.379,31000.0
2014-09-04 09:30:00,184.12,184.33,184.05,184.24,38000.0,151.6013,151.7742,151.5437,151.7001,38000.0
2014-09-04 09:40:00,184.29,184.59,184.27,184.44,15100.0,151.7413,151.9883,151.7248,151.8648,15100.0
2014-09-04 09:50:00,184.54,184.65,184.53,184.56,12700.0,151.9471,152.0377,151.9389,151.9636,12700.0
2014-09-04 10:00:00,184.58,184.63,184.49,184.59,20600.0,151.9801,152.0212,151.906,151.9883,20600.0
2014-09-04 10:10:00,184.58,184.8,184.58,184.66,6100.0,151.9801,152.1612,151.9801,152.0459,6100.0
2014-09-04 10:20:00,184.64,184.72,184.61,184.67,7100.0,152.0295,152.0953,152.0048,152.0542,7100.0
2014-09-04 10:30:00,184.71,184.75,184.6,184.6,50600.0,152.0871,152.12,151.9965,151.9965,50600.0
2014-09-04 10:40:00,184.63,184.79,184.61,184.79,11800.0,152.0212,152.153,152.0048,152.153,11800.0
2014-09-04 10:50:00,184.76,184.79,184.71,184.73,6700.0,152.1283,152.153,152.0871,152.1036,6700.0
2014-09-04 11:00:00,184.76,184.82,184.7,184.71,17700.0,152.1283,152.1777,152.0789,152.0871,17700.0
2014-09-04 11:10:00,184.74,184.74,184.63,184.66,8900.0,152.1118,152.1118,152.0212,152.0459,8900.0
2014-09-04 11:20:00,184.68,184.68,184.45,184.45,4500.0,152.0624,152.0624,151.873,151.873,4500.0
2014-09-04 11:30:00,184.42,184.47,184.36,184.4,3500.0,151.8483,151.8895,151.7989,151.8319,3500.0
2014-09-04 11:40:00,184.42,184.43,184.35,184.38,1700.0,151.8483,151.8566,151.7907,151.8154,1700.0
2014-09-04 11:50:00,184.42,184.49,184.42,184.47,3600.0,151.8483,151.906,151.8483,151.8895,3600.0
2014-09-04 12:00:00,184.42,184.5,184.42,184.45,11300.0,151.8483,151.9142,151.8483,151.873,11300.0
2014-09-04 12:10:00,184.44,184.44,184.37,184.41,5100.0,151.8648,151.8648,151.8072,151.8401,5100.0
2014-09-04 12:20:00,184.43,184.44,184.24,184.28,7100.0,151.8566,151.8648,151.7001,151.733,7100.0
2014-09-04 12:30:00,184.25,184.31,184.22,184.31,3600.0,151.7083,151.7578,151.6836,151.7578,3600.0
2014-09-04 12:40:00,184.3,184.36,184.29,184.29,3400.0,151.7495,151.7989,151.7413,151.7413,3400.0
2014-09-04 12:50:00,184.34,184.35,184.28,184.3,2900.0,151.7825,151.7907,151.733,151.7495,2900.0
2014-09-04 13:00:00,184.28,184.39,184.27,184.39,4000.0,151.733,151.8236,151.7248,151.8236,4000.0
2014-09-04 13:10:00,184.39,184.39,184.3,184.3,1400.0,151.8236,151.8236,151.7495,151.7495,1400.0
2014-09-04 13:20:00,184.29,184.33,184.24,184.32,4200.0,151.7413,151.7742,151.7001,151.766,4200.0
2014-09-04 13:30:00,184.28,184.31,184.17,184.18,3500.0,151.733,151.7578,151.6425,151.6507,3500.0
2014-09-04 13:40:00,184.16,184.22,184.16,184.19,5500.0,151.6342,151.6836,151.6342,151.6589,5500.0
2014-09-04 13:50:00,184.2,184.23,184.16,184.21,3400.0,151.6672,151.6919,151.6342,151.6754,3400.0
2014-09-04 14:00:00,184.15,184.29,184.15,184.18,4000.0,151.626,151.7413,151.626,151.6507,4000.0
2014-09-04 14:10:00,184.18,184.22,184.15,184.15,5400.0,151.6507,151.6836,151.626,151.626,5400.0
2014-09-04 14:20:00,184.15,184.16,184.01,184.08,15500.0,151.626,151.6342,151.5107,151.5684,15500.0
2014-09-04 14:30:00,184.08,184.08,183.8,183.8,18100.0,151.5684,151.5684,151.3378,151.3378,18100.0
2014-09-04 14:40:00,183.83,183.84,183.7,183.71,8000.0,151.3625,151.3708,151.2555,151.2637,8000.0
2014-09-04 14:50:00,183.7,183.83,183.49,183.54,33900.0,151.2555,151.3625,151.0826,151.1237,33900.0
2014-09-04 15:00:00,183.6,183.62,183.46,183.47,6900.0,151.1731,151.1896,151.0579,151.0661,6900.0
2014-09-04 15:10:00,183.4,183.4,183.1,183.18,36200.0,151.0085,151.0085,150.7615,150.8273,36200.0
2014-09-04 15:20:00,183.14,183.39,183.11,183.39,17000.0,150.7944,151.0002,150.7697,151.0002,17000.0
2014-09-04 15:30:00,183.4,183.4,183.24,183.26,25000.0,151.0085,151.0085,150.8767,150.8932,25000.0
2014-09-04 15:40:00,183.26,183.49,183.22,183.49,9400.0,150.8932,151.0826,150.8603,151.0826,9400.0
2014-09-04 15:50:00,183.51,183.6,183.42,183.58,30400.0,151.099,151.1731,151.0249,151.1567,30400.0
2014-09-05 09:30:00,183.53,183.63,183.12,183.12,21200.0,151.1155,151.1979,150.7779,150.7779,21200.0
2014-09-05 09:40:00,183.09,183.55,182.99,183.54,19400.0,150.7532,151.132,150.6709,151.1237,19400.0
2014-09-05 09:50:00,183.5,183.62,183.41,183.61,6800.0,151.0908,151.1896,151.0167,151.1814,6800.0
2014-09-05 10:00:00,183.51,183.56,183.29,183.46,6300.0,151.099,151.1402,150.9179,151.0579,6300.0
2014-09-05 10:10:00,183.46,183.47,183.11,183.11,6700.0,151.0579,151.0661,150.7697,150.7697,6700.0
2014-09-05 10:20:00,183.21,183.26,183.1,183.19,24700.0,150.852,150.8932,150.7615,150.8356,24700.0
2014-09-05 10:30:00,183.19,183.24,182.95,182.95,18600.0,150.8356,150.8767,150.6379,150.6379,18600.0
2014-09-05 10:40:00,182.93,183.14,182.88,183.0,8700.0,150.6215,150.7944,150.5803,150.6791,8700.0
2014-09-05 10:50:00,182.98,183.29,182.98,183.2,7500.0,150.6627,150.9179,150.6627,150.8438,7500.0
2014-09-05 11:00:00,183.19,183.42,183.16,183.42,18700.0,150.8356,151.0249,150.8109,151.0249,18700.0
2014-09-05 11:10:00,183.41,183.41,183.3,183.34,3800.0,151.0167,151.0167,150.9261,150.9591,3800.0
2014-09-05 11:20:00,183.38,183.46,183.36,183.44,9200.0,150.992,151.0579,150.9755,151.0414,9200.0
2014-09-05 11:30:00,183.47,183.48,183.34,183.34,1700.0,151.0661,151.0743,150.9591,150.9591,1700.0
2014-09-05 11:40:00,183.42,183.57,183.4,183.51,3400.0,151.0249,151.1484,151.0085,151.099,3400.0
2014-09-05 11:50:00,183.59,183.71,183.59,183.68,3400.0,151.1649,151.2637,151.1649,151.239,3400.0
2014-09-05 12:00:00,183.64,183.7,183.62,183.64,2900.0,151.2061,151.2555,151.1896,151.2061,2900.0
2014-09-05 12:10:00,183.63,183.78,183.63,183.69,8400.0,151.1979,151.3214,151.1979,151.2473,8400.0
2014-09-05 12:20:00,183.72,183.84,183.71,183.84,7300.0,151.272,151.3708,151.2637,151.3708,7300.0
2014-09-05 12:30:00,183.84,184.0,183.84,183.96,12800.0,151.3708,151.5025,151.3708,151.4696,12800.0
2014-09-05 12:40:00,183.99,184.1,183.97,184.06,5500.0,151.4943,151.5848,151.4778,151.5519,5500.0
2014-09-05 12:50:00,183.97,184.04,183.97,184.02,8100.0,151.4778,151.5354,151.4778,151.519,8100.0
2014-09-05 13:00:00,183.97,184.18,183.96,184.17,2900.0,151.4778,151.6507,151.4696,151.6425,2900.0
2014-09-05 13:10:00,184.15,184.18,184.11,184.13,500.0,151.626,151.6507,151.5931,151.6095,500.0
2014-09-05 13:20:00,184.17,184.17,184.05,184.07,1800.0,151.6425,151.6425,151.5437,151.5601,1800.0
2014-09-05 13:30:00,184.08,184.09,184.06,184.08,7700.0,151.5684,151.5766,151.5519,151.5684,7700.0
2014-09-05 13:40:00,184.08,184.08,183.97,183.97,8000.0,151.5684,151.5684,151.4778,151.4778,8000.0
2014-09-05 13:50:00,183.99,184.03,183.92,184.03,2900.0,151.4943,151.5272,151.4366,151.5272,2900.0
2014-09-05 14:00:00,184.09,184.29,184.09,184.23,3100.0,151.5766,151.7413,151.5766,151.6919,3100.0
2014-09-05 14:10:00,184.23,184.24,184.16,184.18,53600.0,151.6919,151.7001,151.6342,151.6507,53600.0
2014-09-05 14:20:00,184.18,184.26,184.18,184.21,80000.0,151.6507,151.7166,151.6507,151.6754,80000.0
2014-09-05 14:30:00,184.26,184.26,184.18,184.18,2600.0,151.7166,151.7166,151.6507,151.6507,2600.0
2014-09-05 14:40:00,184.2,184.2,184.07,184.13,4500.0,151.6672,151.6672,151.5601,151.6095,4500.0
2014-09-05 14:50:00,184.12,184.18,184.09,184.18,4900.0,151.6013,151.6507,151.5766,151.6507,4900.0
2014-09-05 15:00:00,184.19,184.23,184.14,184.21,6600.0,151.6589,151.6919,151.6178,151.6754,6600.0
2014-09-05 15:10:00,184.28,184.29,184.21,184.25,2900.0,151.733,151.7413,151.6754,151.7083,2900.0
2014-09-05 15:20:00,184.23,184.23,184.14,184.17,9900.0,151.6919,151.6919,151.6178,151.6425,9900.0
2014-09-05 15:30:00,184.16,184.2,184.15,184.19,4400.0,151.6342,151.6672,151.626,151.6589,4400.0
2014-09-05 15:40:00,184.18,184.37,184.18,184.34,24000.0,151.6507,151.8072,151.6507,151.7825,24000.0
2014-09-05 15:50:00,184.37,184.47,184.36,184.43,35200.0,151.8072,151.8895,151.7989,151.8566,35200.0
2014-09-08 09:30:00,184.24,184.4,184.18,184.4,25800.0,151.7001,151.8319,151.6507,151.8319,25800.0
2014-09-08 09:40:00,184.41,184.41,184.25,184.31,21300.0,151.8401,151.8401,151.7083,151.7578,21300.0
2014-09-08 09:50:00,184.31,184.45,184.31,184.36,15000.0,151.7578,151.873,151.7578,151.7989,15000.0
2014-09-08 10:00:00,184.36,184.46,184.34,184.34,19200.0,151.7989,151.8813,151.7825,151.7825,19200.0
2014-09-08 10:10:00,184.31,184.31,184.07,184.07,52500.0,151.7578,151.7578,151.5601,151.5601,52500.0
2014-09-08 10:20:00,184.1,184.15,184.0,184.05,4800.0,151.5848,151.626,151.5025,151.5437,4800.0
2014-09-08 10:30:00,184.05,184.05,183.9,183.92,7800.0,151.5437,151.5437,151.4202,151.4366,7800.0
2014-09-08 10:40:00,183.99,184.11,183.99,184.05,3900.0,151.4943,151.5931,151.4943,151.5437,3900.0
2014-09-08 10:50:00,184.04,184.18,183.98,184.18,6100.0,151.5354,151.6507,151.486,151.6507,6100.0
2014-09-08 11:00:00,184.19,184.27,184.1,184.25,2500.0,151.6589,151.7248,151.5848,151.7083,2500.0
2014-09-08 11:10:00,184.21,184.23,184.16,184.18,1100.0,151.6754,151.6919,151.6342,151.6507,1100.0
2014-09-08 11:20:00,184.25,184.34,184.24,184.31,1500.0,151.7083,151.7825,151.7001,151.7578,1500.0
2014-09-08 11:30:00,184.24,184.33,184.22,184.22,3000.0,151.7001,151.7742,151.6836,151.6836,3000.0
2014-09-08 11:40:00,184.25,184.26,184.18,184.18,155400.0,151.7083,151.7166,151.6507,151.6507,155400.0
2014-09-08 11:50:00,184.09,184.09,183.98,184.05,4100.0,151.5766,151.5766,151.486,151.5437,4100.0
2014-09-08 12:00:00,183.98,184.07,183.95,184.05,7300.0,151.486,151.5601,151.4613,151.5437,7300.0
2014-09-08 12:10:00,184.05,184.05,183.95,184.0,6100.0,151.5437,151.5437,151.4613,151.5025,6100.0
2014-09-08 12:20:00,183.98,184.04,183.98,184.0,47200.0,151.486,151.5354,151.486,151.5025,47200.0
2014-09-08 12:30:00,184.06,184.12,184.05,184.09,2700.0,151.5519,151.6013,151.5437,151.5766,2700.0
2014-09-08 12:40:00,184.09,184.15,184.07,184.07,5100.0,151.5766,151.626,151.5601,151.5601,5100.0
2014-09-08 12:50:00,184.06,184.12,184.06,184.08,6300.0,151.5519,151.6013,151.5519,151.5684,6300.0
2014-09-08 13:00:00,184.1,184.1,183.92,183.94,5900.0,151.5848,151.5848,151.4366,151.4531,5900.0
2014-09-08 13:10:00,183.97,183.99,183.69,183.69,6000.0,151.4778,151.4943,151.2473,151.2473,6000.0
2014-09-08 13:20:00,183.64,183.75,183.59,183.6,8700.0,151.2061,151.2967,151.1649,151.1731,8700.0
2014-09-08 13:30:00,183.56,183.64,183.53,183.63,7000.0,151.1402,151.2061,151.1155,151.1979,7000.0
2014-09-08 13:40:00,183.64,183.64,183.41,183.47,20500.0,151.2061,151.2061,151.0167,151.0661,20500.0
2014-09-08 13:50:00,183.48,183.53,183.4,183.53,17200.0,151.0743,151.1155,151.0085,151.1155,17200.0
2014-09-08 14:00:00,183.54,183.63,183.52,183.59,6100.0,151.1237,151.1979,151.1073,151.1649,6100.0
2014-09-08 14:10:00,183.64,183.74,183.53,183.71,9800.0,151.2061,151.2884,151.1155,151.2637,9800.0
2014-09-08 14:20:00,183.7,183.7,183.59,183.6,6500.0,151.2555,151.2555,151.1649,151.1731,6500.0
2014-09-08 14:30:00,183.69,183.71,183.65,183.65,2800.0,151.2473,151.2637,151.2143,151.2143,2800.0
2014-09-08 14:40:00,183.62,183.7,183.62,183.69,6900.0,151.1896,151.2555,151.1896,151.2473,6900.0
2014-09-08 14:50:00,183.7,183.79,183.7,183.71,4800.0,151.2555,151.3296,151.2555,151.2637,4800.0
2014-09-08 15:00:00,183.75,183.88,183.73,183.83,6500.0,151.2967,151.4037,151.2802,151.3625,6500.0
2014-09-08 15:10:00,183.86,183.94,183.86,183.9,5400.0,151.3872,151.4531,151.3872,151.4202,5400.0
2014-09-08 15:20:00,183.92,183.94,183.87,183.94,6500.0,151.4366,151.4531,151.3955,151.4531,6500.0
2014-09-08 15:30:00,183.95,184.07,183.95,184.07,9100.0,151.4613,151.5601,151.4613,151.5601,9100.0
2014-09-08 15:40:00,184.05,184.05,183.94,183.98,12700.0,151.5437,151.5437,151.4531,151.486,12700.0
2014-09-08 15:50:00,184.0,184.09,183.91,183.95,35500.0,151.5025,151.5766,151.4284,151.4613,35500.0
2014-09-09 09:30:00,183.79,183.79,183.27,183.44,33400.0,151.3296,151.3296,150.9014,151.0414,33400.0
2014-09-09 09:40:00,183.44,183.64,183.33,183.55,23900.0,151.0414,151.2061,150.9508,151.132,23900.0
2014-09-09 09:50:00,183.47,183.47,183.2,183.2,15600.0,151.0661,151.0661,150.8438,150.8438,15600.0
2014-09-09 10:00:00,183.2,183.4,183.09,183.4,16900.0,150.8438,151.0085,150.7532,151.0085,16900.0
2014-09-09 10:10:00,183.4,183.4,183.16,183.23,15000.0,151.0085,151.0085,150.8109,150.8685,15000.0
2014-09-09 10:20:00,183.18,183.25,183.02,183.2,17500.0,150.8273,150.885,150.6956,150.8438,17500.0
2014-09-09 10:30:00,183.28,183.28,183.09,183.09,2200.0,150.9097,150.9097,150.7532,150.7532,2200.0
2014-09-09 10:40:00,183.08,183.24,183.02,183.16,4700.0,150.745,150.8767,150.6956,150.8109,4700.0
2014-09-09 10:50:00,183.28,183.31,183.23,183.23,3200.0,150.9097,150.9344,150.8685,150.8685,3200.0
2014-09-09 11:00:00,183.29,183.45,183.23,183.44,7700.0,150.9179,151.0496,150.8685,151.0414,7700.0
2014-09-09 11:10:00,183.43,183.56,183.43,183.51,10900.0,151.0332,151.1402,151.0332,151.099,10900.0
2014-09-09 11:20:00,183.51,183.53,183.45,183.47,6700.0,151.099,151.1155,151.0496,151.0661,6700.0
2014-09-09 11:30:00,183.51,183.52,183.46,183.46,2600.0,151.099,151.1073,151.0579,151.0579,2600.0
2014-09-09 11:40:00,183.44,183.47,183.43,183.47,2200.0,151.0414,151.0661,151.0332,151.0661,2200.0
2014-09-09 11:50:00,183.48,183.48,183.31,183.41,3900.0,151.0743,151.0743,150.9344,151.0167,3900.0
2014-09-09 12:00:00,183.39,183.39,183.28,183.35,4700.0,151.0002,151.0002,150.9097,150.9673,4700.0
2014-09-09 12:10:00,183.32,183.43,183.32,183.42,5100.0,150.9426,151.0332,150.9426,151.0249,5100.0
2014-09-09 12:20:00,183.47,183.53,183.47,183.49,4400.0,151.0661,151.1155,151.0661,151.0826,4400.0
2014-09-09 12:30:00,183.51,183.52,183.4,183.4,1800.0,151.099,151.1073,151.0085,151.0085,1800.0
2014-09-09 12:40:00,183.41,183.42,183.37,183.37,1800.0,151.0167,151.0249,150.9838,150.9838,1800.0
2014-09-09 12:50:00,183.36,183.37,183.26,183.29,6200.0,150.9755,150.9838,150.8932,150.9179,6200.0
2014-09-09 13:00:00,183.28,183.41,183.1,183.1,9600.0,150.9097,151.0167,150.7615,150.7615,9600.0
2014-09-09 13:10:00,183.12,183.27,183.12,183.21,4300.0,150.7779,150.9014,150.7779,150.852,4300.0
2014-09-09 13:20:00,183.24,183.28,183.14,183.28,5600.0,150.8767,150.9097,150.7944,150.9097,5600.0
2014-09-09 13:30:00,183.28,183.49,183.28,183.47,8100.0,150.9097,151.0826,150.9097,151.0661,8100.0
2014-09-09 13:40:00,183.45,183.84,183.45,183.84,10100.0,151.0496,151.3708,151.0496,151.3708,10100.0
2014-09-09 13:50:00,183.86,183.88,183.79,183.81,8600.0,151.3872,151.4037,151.3296,151.3461,8600.0
2014-09-09 14:00:00,183.81,183.81,183.51,183.53,7400.0,151.3461,151.3461,151.099,151.1155,7400.0
2014-09-09 14:10:00,183.5,183.5,183.4,183.4,2600.0,151.0908,151.0908,151.0085,151.0085,2600.0
2014-09-09 14:20:00,183.41,183.41,183.19,183.19,9900.0,151.0167,151.0167,150.8356,150.8356,9900.0
2014-09-09 14:30:00,183.18,183.32,183.12,183.32,13600.0,150.8273,150.9426,150.7779,150.9426,13600.0
2014-09-09 14:40:00,183.31,183.32,183.04,183.04,12400.0,150.9344,150.9426,150.7121,150.7121,12400.0
2014-09-09 14:50:00,183.11,183.23,183.05,183.11,12000.0,150.7697,150.8685,150.7203,150.7697,12000.0
2014-09-09 15:00:00,183.14,183.14,182.69,182.72,50500.0,150.7944,150.7944,150.4239,150.4486,50500.0
2014-09-09 15:10:00,182.7,182.83,182.6,182.62,20600.0,150.4321,150.5391,150.3498,150.3662,20600.0
2014-09-09 15:20:00,182.64,182.77,182.41,182.77,22500.0,150.3827,150.4897,150.1933,150.4897,22500.0
2014-09-09 15:30:00,182.73,182.78,182.67,182.67,14500.0,150.4568,150.498,150.4074,150.4074,14500.0
2014-09-09 15:40:00,182.69,182.74,182.64,182.71,13500.0,150.4239,150.465,150.3827,150.4403,13500.0
2014-09-09 15:50:00,182.7,182.82,182.69,182.77,36500.0,150.4321,150.5309,150.4239,150.4897,36500.0
2014-09-10 09:30:00,182.89,183.0,182.63,182.67,33600.0,150.5885,150.6791,150.3745,150.4074,33600.0
2014-09-10 09:40:00,182.64,182.75,182.51,182.75,8700.0,150.3827,150.4733,150.2757,150.4733,8700.0
2014-09-10 09:50:00,182.73,182.74,182.4,182.49,10400.0,150.4568,150.465,150.1851,150.2592,10400.0
2014-09-10 10:00:00,182.49,182.69,182.38,182.69,5700.0,150.2592,150.4239,150.1686,150.4239,5700.0
2014-09-10 10:10:00,182.68,182.7,182.5,182.51,11100.0,150.4156,150.4321,150.2674,150.2757,11100.0
2014-09-10 10:20:00,182.48,182.67,182.39,182.64,4700.0,150.251,150.4074,150.1769,150.3827,4700.0
2014-09-10 10:30:00,182.58,182.6,182.27,182.33,6500.0,150.3333,150.3498,150.078,150.1275,6500.0
2014-09-10 10:40:00,182.3,182.61,182.3,182.48,5600.0,150.1028,150.358,150.1028,150.251,5600.0
2014-09-10 10:50:00,182.53,182.59,182.4,182.45,5200.0,150.2921,150.3415,150.1851,150.2263,5200.0
2014-09-10 11:00:00,182.44,182.49,182.34,182.44,6600.0,150.218,150.2592,150.1357,150.218,6600.0
2014-09-10 11:10:00,182.47,182.76,182.47,182.75,33300.0,150.2427,150.4815,150.2427,150.4733,33300.0
2014-09-10 11:20:00,182.71,182.77,182.61,182.71,15600.0,150.4403,150.4897,150.358,150.4403,15600.0
2014-09-10 11:30:00,182.78,182.91,182.76,182.9,6400.0,150.498,150.605,150.4815,150.5968,6400.0
2014-09-10 11:40:00,182.97,182.97,182.83,182.85,3800.0,150.6544,150.6544,150.5391,150.5556,3800.0
2014-09-10 11:50:00,182.88,182.94,182.84,182.92,3900.0,150.5803,150.6297,150.5474,150.6132,3900.0
2014-09-10 12:00:00,182.86,182.86,182.78,182.79,6100.0,150.5638,150.5638,150.498,150.5062,6100.0
2014-09-10 12:10:00,182.85,183.02,182.83,183.02,2000.0,150.5556,150.6956,150.5391,150.6956,2000.0
2014-09-10 12:20:00,183.01,183.18,182.99,183.09,3000.0,150.6874,150.8273,150.6709,150.7532,3000.0
2014-09-10 12:30:00,183.1,183.11,183.04,183.05,3400.0,150.7615,150.7697,150.7121,150.7203,3400.0
2014-09-10 12:40:00,183.07,183.15,183.04,183.13,2800.0,150.7368,150.8026,150.7121,150.7862,2800.0
2014-09-10 12:50:00,183.11,183.13,182.98,183.01,6300.0,150.7697,150.7862,150.6627,150.6874,6300.0
2014-09-10 13:00:00,183.02,183.46,183.02,183.4,9100.0,150.6956,151.0579,150.6956,151.0085,9100.0
2014-09-10 13:10:00,183.43,183.54,183.38,183.38,6300.0,151.0332,151.1237,150.992,150.992,6300.0
2014-09-10 13:20:00,183.36,183.38,183.3,183.38,7500.0,150.9755,150.992,150.9261,150.992,7500.0
2014-09-10 13:30:00,183.37,183.41,183.19,183.19,8500.0,150.9838,151.0167,150.8356,150.8356,8500.0
2014-09-10 13:40:00,183.23,183.29,183.21,183.29,1500.0,150.8685,150.9179,150.852,150.9179,1500.0
2014-09-10 13:50:00,183.33,183.35,183.23,183.29,205700.0,150.9508,150.9673,150.8685,150.9179,205700.0
2014-09-10 14:00:00,183.28,183.42,183.25,183.25,2200.0,150.9097,151.0249,150.885,150.885,2200.0
2014-09-10 14:10:00,183.22,183.31,183.22,183.26,2200.0,150.8603,150.9344,150.8603,150.8932,2200.0
2014-09-10 14:20:00,183.2,183.31,183.2,183.28,2300.0,150.8438,150.9344,150.8438,150.9097,2300.0
2014-09-10 14:30:00,183.28,183.28,183.13,183.15,7600.0,150.9097,150.9097,150.7862,150.8026,7600.0
2014-09-10 14:40:00,183.13,183.27,183.13,183.24,3000.0,150.7862,150.9014,150.7862,150.8767,3000.0
2014-09-10 14:50:00,183.29,183.3,183.15,183.2,3200.0,150.9179,150.9261,150.8026,150.8438,3200.0
2014-09-10 15:00:00,183.24,183.55,183.24,183.55,11400.0,150.8767,151.132,150.8767,151.132,11400.0
2014-09-10 15:10:00,183.52,183.54,183.46,183.53,8000.0,151.1073,151.1237,151.0579,151.1155,8000.0
2014-09-10 15:20:00,183.53,183.53,183.45,183.46,5600.0,151.1155,151.1155,151.0496,151.0579,5600.0
2014-09-10 15:30:00,183.46,183.54,183.44,183.51,7200.0,151.0579,151.1237,151.0414,151.099,7200.0
2014-09-10 15:40:00,183.49,183.52,183.37,183.46,4300.0,151.0826,151.1073,150.9838,151.0579,4300.0
2014-09-10 15:50:00,183.48,183.5,183.45,183.47,13000.0,151.0743,151.0908,151.0496,151.0661,13000.0
2014-09-11 09:30:00,182.75,183.07,182.67,183.04,19400.0,150.4733,150.7368,150.4074,150.7121,19400.0
2014-09-11 09:40:00,183.0,183.1,182.93,183.08,15700.0,150.6791,150.7615,150.6215,150.745,15700.0
2014-09-11 09:50:00,183.08,183.27,183.02,183.23,5100.0,150.745,150.9014,150.6956,150.8685,5100.0
2014-09-11 10:00:00,183.28,183.33,183.18,183.18,8000.0,150.9097,150.9508,150.8273,150.8273,8000.0
2014-09-11 10:10:00,183.16,183.21,183.07,183.21,6000.0,150.8109,150.852,150.7368,150.852,6000.0
2014-09-11 10:20:00,183.19,183.25,183.0,183.0,9900.0,150.8356,150.885,150.6791,150.6791,9900.0
2014-09-11 10:30:00,182.98,182.98,182.65,182.7,4400.0,150.6627,150.6627,150.3909,150.4321,4400.0
2014-09-11 10:40:00,182.65,182.81,182.61,182.81,10800.0,150.3909,150.5227,150.358,150.5227,10800.0
2014-09-11 10:50:00,182.73,182.86,182.71,182.85,3900.0,150.4568,150.5638,150.4403,150.5556,3900.0
2014-09-11 11:00:00,182.93,183.13,182.93,183.07,7200.0,150.6215,150.7862,150.6215,150.7368,7200.0
2014-09-11 11:10:00,183.08,183.29,183.05,183.25,9100.0,150.745,150.9179,150.7203,150.885,9100.0
2014-09-11 11:20:00,183.3,183.31,183.15,183.15,2200.0,150.9261,150.9344,150.8026,150.8026,2200.0
2014-09-11 11:30:00,183.22,183.35,183.22,183.28,9500.0,150.8603,150.9673,150.8603,150.9097,9500.0
2014-09-11 11:40:00,183.25,183.26,183.14,183.23,7900.0,150.885,150.8932,150.7944,150.8685,7900.0
2014-09-11 11:50:00,183.21,183.28,183.21,183.25,3200.0,150.852,150.9097,150.852,150.885,3200.0
2014-09-11 12:00:00,183.24,183.34,183.21,183.25,5000.0,150.8767,150.9591,150.852,150.885,5000.0
2014-09-11 12:10:00,183.21,183.21,183.12,183.18,199500.0,150.852,150.852,150.7779,150.8273,199500.0
2014-09-11 12:20:00,183.2,183.5,183.2,183.5,16500.0,150.8438,151.0908,150.8438,151.0908,16500.0
2014-09-11 12:30:00,183.48,183.48,183.36,183.37,4900.0,151.0743,151.0743,150.9755,150.9838,4900.0
2014-09-11 12:40:00,183.33,183.38,183.33,183.33,4900.0,150.9508,150.992,150.9508,150.9508,4900.0
2014-09-11 12:50:00,183.32,183.35,183.19,183.23,3400.0,150.9426,150.9673,150.8356,150.8685,3400.0
2014-09-11 13:00:00,183.25,183.36,183.25,183.33,8800.0,150.885,150.9755,150.885,150.9508,8800.0
2014-09-11 13:10:00,183.31,183.35,183.27,183.27,3500.0,150.9344,150.9673,150.9014,150.9014,3500.0
2014-09-11 13:20:00,183.21,183.21,182.95,183.01,14300.0,150.852,150.852,150.6379,150.6874,14300.0
2014-09-11 13:30:00,183.06,183.15,183.02,183.07,2500.0,150.7285,150.8026,150.6956,150.7368,2500.0
2014-09-11 13:40:00,183.15,183.16,183.11,183.13,7400.0,150.8026,150.8109,150.7697,150.7862,7400.0
2014-09-11 13:50:00,183.09,183.1,182.99,183.03,700.0,150.7532,150.7615,150.6709,150.7038,700.0
2014-09-11 14:00:00,183.14,183.32,183.14,183.26,9900.0,150.7944,150.9426,150.7944,150.8932,9900.0
2014-09-11 14:10:00,183.24,183.3,183.24,183.3,2000.0,150.8767,150.9261,150.8767,150.9261,2000.0
2014-09-11 14:20:00,183.27,183.43,183.24,183.43,5000.0,150.9014,151.0332,150.8767,151.0332,5000.0
2014-09-11 14:30:00,183.45,183.51,183.4,183.41,13700.0,151.0496,151.099,151.0085,151.0167,13700.0
2014-09-11 14:40:00,183.41,183.48,183.41,183.48,3200.0,151.0167,151.0743,151.0167,151.0743,3200.0
2014-09-11 14:50:00,183.42,183.43,183.4,183.42,3200.0,151.0249,151.0332,151.0085,151.0249,3200.0
2014-09-11 15:00:00,183.43,183.48,183.31,183.34,5300.0,151.0332,151.0743,150.9344,150.9591,5300.0
2014-09-11 15:10:00,183.33,183.45,183.33,183.45,2300.0,150.9508,151.0496,150.9508,151.0496,2300.0
2014-09-11 15:20:00,183.46,183.56,183.46,183.49,1800.0,151.0579,151.1402,151.0579,151.0826,1800.0
2014-09-11 15:30:00,183.5,183.5,183.45,183.45,6100.0,151.0908,151.0908,151.0496,151.0496,6100.0
2014-09-11 15:40:00,183.5,183.61,183.48,183.57,12100.0,151.0908,151.1814,151.0743,151.1484,12100.0
2014-09-11 15:50:00,183.59,183.7,183.56,183.64,19400.0,151.1649,151.2555,151.1402,151.2061,19400.0
2014-09-12 09:30:00,183.49,183.51,183.12,183.12,21300.0,151.0826,151.099,150.7779,150.7779,21300.0
2014-09-12 09:40:00,183.12,183.18,183.05,183.18,16100.0,150.7779,150.8273,150.7203,150.8273,16100.0
2014-09-12 09:50:00,183.17,183.19,182.96,182.96,17700.0,150.8191,150.8356,150.6462,150.6462,17700.0
2014-09-12 10:00:00,182.95,183.09,182.68,182.98,31300.0,150.6379,150.7532,150.4156,150.6627,31300.0
2014-09-12 10:10:00,183.0,183.23,183.0,183.22,11600.0,150.6791,150.8685,150.6791,150.8603,11600.0
2014-09-12 10:20:00,183.18,183.2,183.09,183.14,6300.0,150.8273,150.8438,150.7532,150.7944,6300.0
2014-09-12 10:30:00,183.12,183.23,183.07,183.09,8600.0,150.7779,150.8685,150.7368,150.7532,8600.0
2014-09-12 10:40:00,183.09,183.14,182.95,183.03,6700.0,150.7532,150.7944,150.6379,150.7038,6700.0
2014-09-12 10:50:00,183.1,183.29,183.04,183.25,9600.0,150.7615,150.9179,150.7121,150.885,9600.0
2014-09-12 11:00:00,183.24,183.26,183.21,183.25,8000.0,150.8767,150.8932,150.852,150.885,8000.0
2014-09-12 11:10:00,183.26,183.26,183.04,183.1,5600.0,150.8932,150.8932,150.7121,150.7615,5600.0
2014-09-12 11:20:00,183.06,183.08,182.98,183.06,5700.0,150.7285,150.745,150.6627,150.7285,5700.0
2014-09-12 11:30:00,183.0,183.04,182.91,182.94,42100.0,150.6791,150.7121,150.605,150.6297,42100.0
2014-09-12 11:40:00,182.95,183.04,182.88,182.88,14100.0,150.6379,150.7121,150.5803,150.5803,14100.0
2014-09-12 11:50:00,182.83,182.93,182.74,182.93,133800.0,150.5391,150.6215,150.465,150.6215,133800.0
2014-09-12 12:00:00,182.88,182.9,182.81,182.9,6900.0,150.5803,150.5968,150.5227,150.5968,6900.0
2014-09-12 12:10:00,182.88,182.97,182.87,182.93,12700.0,150.5803,150.6544,150.5721,150.6215,12700.0
2014-09-12 12:20:00,182.88,182.89,182.77,182.86,8600.0,150.5803,150.5885,150.4897,150.5638,8600.0
2014-09-12 12:30:00,182.86,182.86,182.6,182.6,13100.0,150.5638,150.5638,150.3498,150.3498,13100.0
2014-09-12 12:40:00,182.64,182.74,182.64,182.7,15800.0,150.3827,150.465,150.3827,150.4321,15800.0
2014-09-12 12:50:00,182.73,182.73,182.6,182.65,38600.0,150.4568,150.4568,150.3498,150.3909,38600.0
2014-09-12 13:00:00,182.62,182.71,182.58,182.64,4500.0,150.3662,150.4403,150.3333,150.3827,4500.0
2014-09-12 13:10:00,182.64,182.66,182.46,182.46,5300.0,150.3827,150.3992,150.2345,150.2345,5300.0
2014-09-12 13:20:00,182.43,182.43,182.26,182.4,18600.0,150.2098,150.2098,150.0698,150.1851,18600.0
2014-09-12 13:30:00,182.39,182.4,182.3,182.36,6600.0,150.1769,150.1851,150.1028,150.1522,6600.0
2014-09-12 13:40:00,182.32,182.47,182.22,182.39,11800.0,150.1192,150.2427,150.0369,150.1769,11800.0
2014-09-12 13:50:00,182.39,182.48,182.38,182.39,17700.0,150.1769,150.251,150.1686,150.1769,17700.0
2014-09-12 14:00:00,182.42,182.42,182.36,182.39,4300.0,150.2016,150.2016,150.1522,150.1769,4300.0
2014-09-12 14:10:00,182.57,182.58,182.47,182.47,6600.0,150.3251,150.3333,150.2427,150.2427,6600.0
2014-09-12 14:20:00,182.5,182.5,182.34,182.34,900.0,150.2674,150.2674,150.1357,150.1357,900.0
2014-09-12 14:30:00,182.36,182.41,182.22,182.22,4800.0,150.1522,150.1933,150.0369,150.0369,4800.0
2014-09-12 14:40:00,182.21,182.3,182.08,182.3,30400.0,150.0286,150.1028,149.9216,150.1028,30400.0
2014-09-12 14:50:00,182.31,182.31,182.17,182.19,6500.0,150.111,150.111,149.9957,150.0122,6500.0
2014-09-12 15:00:00,182.16,182.39,182.09,182.34,15800.0,149.9875,150.1769,149.9298,150.1357,15800.0
2014-09-12 15:10:00,182.36,182.56,182.32,182.56,16400.0,150.1522,150.3168,150.1192,150.3168,16400.0
2014-09-12 15:20:00,182.58,182.63,182.49,182.51,12700.0,150.3333,150.3745,150.2592,150.2757,12700.0
2014-09-12 15:30:00,182.54,182.63,182.53,182.61,13700.0,150.3004,150.3745,150.2921,150.358,13700.0
2014-09-12 15:40:00,182.59,182.6,182.44,182.56,11100.0,150.3415,150.3498,150.218,150.3168,11100.0
2014-09-12 15:50:00,182.55,182.62,182.54,182.59,38900.0,150.3086,150.3662,150.3004,150.3415,38900.0
2014-09-15 09:30:00,182.64,182.64,182.24,182.33,42000.0,150.3827,150.3827,150.0533,150.1275,42000.0
2014-09-15 09:40:00,182.24,182.39,181.97,182.01,21200.0,150.0533,150.1769,149.831,149.864,21200.0
2014-09-15 09:50:00,182.05,182.14,181.98,182.13,12400.0,149.8969,149.971,149.8393,149.9628,12400.0
2014-09-15 10:00:00,182.04,182.29,181.89,182.22,16500.0,149.8887,150.0945,149.7652,150.0369,16500.0
2014-09-15 10:10:00,182.19,182.43,182.19,182.43,16800.0,150.0122,150.2098,150.0122,150.2098,16800.0
2014-09-15 10:20:00,182.36,182.48,182.23,182.44,22500.0,150.1522,150.251,150.0451,150.218,22500.0
2014-09-15 10:30:00,182.49,182.53,182.31,182.34,9500.0,150.2592,150.2921,150.111,150.1357,9500.0
2014-09-15 10:40:00,182.36,182.38,182.14,182.22,9700.0,150.1522,150.1686,149.971,150.0369,9700.0
2014-09-15 10:50:00,182.17,182.38,182.16,182.38,10900.0,149.9957,150.1686,149.9875,150.1686,10900.0
2014-09-15 11:00:00,182.37,182.37,182.21,182.3,13500.0,150.1604,150.1604,150.0286,150.1028,13500.0
2014-09-15 11:10:00,182.28,182.44,182.16,182.17,58500.0,150.0863,150.218,149.9875,149.9957,58500.0
2014-09-15 11:20:00,182.14,182.14,182.05,182.08,11500.0,149.971,149.971,149.8969,149.9216,11500.0
2014-09-15 11:30:00,182.1,182.25,182.06,182.16,30400.0,149.9381,150.0616,149.9051,149.9875,30400.0
2014-09-15 11:40:00,182.16,182.19,182.04,182.09,13900.0,149.9875,150.0122,149.8887,149.9298,13900.0
2014-09-15 11:50:00,182.09,182.15,182.01,182.07,175800.0,149.9298,149.9792,149.864,149.9134,175800.0
2014-09-15 12:00:00,182.06,182.11,181.97,182.07,12000.0,149.9051,149.9463,149.831,149.9134,12000.0
2014-09-15 12:10:00,182.09,182.14,182.03,182.09,8700.0,149.9298,149.971,149.8804,149.9298,8700.0
2014-09-15 12:20:00,182.06,182.27,182.01,182.24,14000.0,149.9051,150.078,149.864,150.0533,14000.0
2014-09-15 12:30:00,182.18,182.22,182.13,182.17,6200.0,150.0039,150.0369,149.9628,149.9957,6200.0
2014-09-15 12:40:00,182.18,182.35,182.15,182.35,9100.0,150.0039,150.1439,149.9792,150.1439,9100.0
2014-09-15 12:50:00,182.37,182.4,182.33,182.38,8500.0,150.1604,150.1851,150.1275,150.1686,8500.0
2014-09-15 13:00:00,182.36,182.45,182.31,182.45,19200.0,150.1522,150.2263,150.111,150.2263,19200.0
2014-09-15 13:10:00,182.45,182.45,182.35,182.42,16600.0,150.2263,150.2263,150.1439,150.2016,16600.0
2014-09-15 13:20:00,182.38,182.41,182.25,182.25,11300.0,150.1686,150.1933,150.0616,150.0616,11300.0
2014-09-15 13:30:00,182.24,182.36,182.24,182.32,9700.0,150.0533,150.1522,150.0533,150.1192,9700.0
2014-09-15 13:40:00,182.31,182.39,182.26,182.32,16100.0,150.111,150.1769,150.0698,150.1192,16100.0
2014-09-15 13:50:00,182.26,182.29,182.09,182.13,21100.0,150.0698,150.0945,149.9298,149.9628,21100.0
2014-09-15 14:00:00,182.12,182.17,182.08,182.17,12200.0,149.9545,149.9957,149.9216,149.9957,12200.0
2014-09-15 14:10:00,182.15,182.21,182.14,182.19,18200.0,149.9792,150.0286,149.971,150.0122,18200.0
2014-09-15 14:20:00,182.21,182.55,182.19,182.53,21200.0,150.0286,150.3086,150.0122,150.2921,21200.0
2014-09-15 14:30:00,182.54,182.74,182.52,182.69,28100.0,150.3004,150.465,150.2839,150.4239,28100.0
2014-09-15 14:40:00,182.68,182.68,182.52,182.54,31000.0,150.4156,150.4156,150.2839,150.3004,31000.0
2014-09-15 14:50:00,182.54,182.55,182.47,182.49,13000.0,150.3004,150.3086,150.2427,150.2592,13000.0
2014-09-15 15:00:00,182.52,182.61,182.5,182.5,42300.0,150.2839,150.358,150.2674,150.2674,42300.0
2014-09-15 15:10:00,182.51,182.52,182.39,182.44,11600.0,150.2757,150.2839,150.1769,150.218,11600.0
2014-09-15 15:20:00,182.45,182.53,182.45,182.51,20800.0,150.2263,150.2921,150.2263,150.2757,20800.0
2014-09-15 15:30:00,182.51,182.56,182.42,182.48,29900.0,150.2757,150.3168,150.2016,150.251,29900.0
2014-09-15 15:40:00,182.48,182.48,182.42,182.43,56500.0,150.251,150.251,150.2016,150.2098,56500.0
2014-09-15 15:50:00,182.43,182.45,182.37,182.45,50800.0,150.2098,150.2263,150.1604,150.2263,50800.0
2014-09-16 09:30:00,182.11,182.29,182.0,182.14,38900.0,149.9463,150.0945,149.8557,149.971,38900.0
2014-09-16 09:40:00,182.16,182.44,182.16,182.42,8500.0,149.9875,150.218,149.9875,150.2016,8500.0
2014-09-16 09:50:00,182.46,182.7,182.46,182.68,17200.0,150.2345,150.4321,150.2345,150.4156,17200.0
2014-09-16 10:00:00,182.67,182.81,182.64,182.7,28500.0,150.4074,150.5227,150.3827,150.4321,28500.0
2014-09-16 10:10:00,182.77,182.93,182.77,182.79,10500.0,150.4897,150.6215,150.4897,150.5062,10500.0
2014-09-16 10:20:00,182.78,182.81,182.71,182.76,6900.0,150.498,150.5227,150.4403,150.4815,6900.0
2014-09-16 10:30:00,182.74,182.84,182.67,182.77,7800.0,150.465,150.5474,150.4074,150.4897,7800.0
2014-09-16 10:40:00,182.75,182.83,182.66,182.82,10100.0,150.4733,150.5391,150.3992,150.5309,10100.0
2014-09-16 10:50:00,182.82,182.87,182.64,182.64,6800.0,150.5309,150.5721,150.3827,150.3827,6800.0
2014-09-16 11:00:00,182.66,182.66,182.54,182.58,6100.0,150.3992,150.3992,150.3004,150.3333,6100.0
2014-09-16 11:10:00,182.57,182.62,182.52,182.53,6400.0,150.3251,150.3662,150.2839,150.2921,6400.0
2014-09-16 11:20:00,182.59,183.01,182.59,183.01,10100.0,150.3415,150.6874,150.3415,150.6874,10100.0
2014-09-16 11:30:00,183.06,183.24,183.06,183.19,8900.0,150.7285,150.8767,150.7285,150.8356,8900.0
2014-09-16 11:40:00,183.26,183.38,183.18,183.36,10000.0,150.8932,150.992,150.8273,150.9755,10000.0
2014-09-16 11:50:00,183.34,183.63,183.34,183.63,6900.0,150.9591,151.1979,150.9591,151.1979,6900.0
2014-09-16 12:00:00,183.58,183.58,183.46,183.49,7100.0,151.1567,151.1567,151.0579,151.0826,7100.0
2014-09-16 12:10:00,183.52,183.62,183.52,183.6,3500.0,151.1073,151.1896,151.1073,151.1731,3500.0
2014-09-16 12:20:00,183.58,183.83,183.58,183.74,5100.0,151.1567,151.3625,151.1567,151.2884,5100.0
2014-09-16 12:30:00,183.74,183.83,183.72,183.82,13900.0,151.2884,151.3625,151.272,151.3543,13900.0
2014-09-16 12:40:00,183.79,183.8,183.69,183.69,3900.0,151.3296,151.3378,151.2473,151.2473,3900.0
2014-09-16 12:50:00,183.67,183.73,183.67,183.69,1600.0,151.2308,151.2802,151.2308,151.2473,1600.0
2014-09-16 13:00:00,183.75,183.87,183.71,183.82,4300.0,151.2967,151.3955,151.2637,151.3543,4300.0
2014-09-16 13:10:00,183.83,183.97,183.78,183.97,33700.0,151.3625,151.4778,151.3214,151.4778,33700.0
2014-09-16 13:20:00,183.98,184.02,183.94,183.96,5500.0,151.486,151.519,151.4531,151.4696,5500.0
2014-09-16 13:30:00,183.97,184.12,183.97,184.09,21200.0,151.4778,151.6013,151.4778,151.5766,21200.0
2014-09-16 13:40:00,184.09,184.11,184.04,184.04,24100.0,151.5766,151.5931,151.5354,151.5354,24100.0
2014-09-16 13:50:00,184.02,184.03,183.98,184.01,3700.0,151.519,151.5272,151.486,151.5107,3700.0
2014-09-16 14:00:00,184.04,184.07,183.98,184.03,3000.0,151.5354,151.5601,151.486,151.5272,3000.0
2014-09-16 14:10:00,184.04,184.1,184.02,184.02,4800.0,151.5354,151.5848,151.519,151.519,4800.0
2014-09-16 14:20:00,184.05,184.09,184.04,184.06,1700.0,151.5437,151.5766,151.5354,151.5519,1700.0
2014-09-16 14:30:00,184.11,184.11,184.06,184.06,1900.0,151.5931,151.5931,151.5519,151.5519,1900.0
2014-09-16 14:40:00,184.07,184.07,183.99,183.99,15100.0,151.5601,151.5601,151.4943,151.4943,15100.0
2014-09-16 14:50:00,183.98,184.02,183.95,183.96,7000.0,151.486,151.519,151.4613,151.4696,7000.0
2014-09-16 15:00:00,183.97,184.06,183.96,184.03,5600.0,151.4778,151.5519,151.4696,151.5272,5600.0
2014-09-16 15:10:00,184.05,184.05,183.96,183.99,6500.0,151.5437,151.5437,151.4696,151.4943,6500.0
2014-09-16 15:20:00,184.02,184.02,183.85,183.85,7400.0,151.519,151.519,151.379,151.379,7400.0
2014-09-16 15:30:00,183.86,183.9,183.81,183.85,105100.0,151.3872,151.4202,151.3461,151.379,105100.0
2014-09-16 15:40:00,183.87,183.95,183.85,183.92,16300.0,151.3955,151.4613,151.379,151.4366,16300.0
2014-09-16 15:50:00,183.91,183.93,183.82,183.83,28200.0,151.4284,151.4449,151.3543,151.3625,28200.0
2014-09-17 09:30:00,184.11,184.23,184.02,184.21,51600.0,151.5931,151.6919,151.519,151.6754,51600.0
2014-09-17 09:40:00,184.18,184.3,184.12,184.2,8500.0,151.6507,151.7495,151.6013,151.6672,8500.0
2014-09-17 09:50:00,184.16,184.28,184.16,184.23,5900.0,151.6342,151.733,151.6342,151.6919,5900.0
2014-09-17 10:00:00,184.27,184.36,184.15,184.16,10600.0,151.7248,151.7989,151.626,151.6342,10600.0
2014-09-17 10:10:00,184.14,184.16,184.08,184.14,3400.0,151.6178,151.6342,151.5684,151.6178,3400.0
2014-09-17 10:20:00,184.12,184.21,184.12,184.2,3300.0,151.6013,151.6754,151.6013,151.6672,3300.0
2014-09-17 10:30:00,184.21,184.21,183.97,183.99,11400.0,151.6754,151.6754,151.4778,151.4943,11400.0
2014-09-17 10:40:00,183.99,184.06,183.96,184.03,5900.0,151.4943,151.5519,151.4696,151.5272,5900.0
2014-09-17 10:50:00,184.04,184.04,183.93,183.99,9300.0,151.5354,151.5354,151.4449,151.4943,9300.0
2014-09-17 11:00:00,184.02,184.06,184.0,184.02,2300.0,151.519,151.5519,151.5025,151.519,2300.0
2014-09-17 11:10:00,184.01,184.08,184.01,184.06,17500.0,151.5107,151.5684,151.5107,151.5519,17500.0
2014-09-17 11:20:00,184.03,184.04,184.0,184.04,1900.0,151.5272,151.5354,151.5025,151.5354,1900.0
2014-09-17 11:30:00,184.01,184.01,183.82,183.95,18600.0,151.5107,151.5107,151.3543,151.4613,18600.0
2014-09-17 11:40:00,183.94,183.94,183.9,183.92,2400.0,151.4531,151.4531,151.4202,151.4366,2400.0
2014-09-17 11:50:00,183.94,184.0,183.92,183.96,6900.0,151.4531,151.5025,151.4366,151.4696,6900.0
2014-09-17 12:00:00,183.93,184.0,183.92,183.93,6900.0,151.4449,151.5025,151.4366,151.4449,6900.0
2014-09-17 12:10:00,183.91,183.91,183.86,183.86,190800.0,151.4284,151.4284,151.3872,151.3872,190800.0
2014-09-17 12:20:00,183.81,183.81,183.7,183.74,14500.0,151.3461,151.3461,151.2555,151.2884,14500.0
2014-09-17 12:30:00,183.7,183.77,183.7,183.77,3400.0,151.2555,151.3131,151.2555,151.3131,3400.0
2014-09-17 12:40:00,183.82,183.88,183.8,183.8,5900.0,151.3543,151.4037,151.3378,151.3378,5900.0
2014-09-17 12:50:00,183.78,183.85,183.77,183.77,7900.0,151.3214,151.379,151.3131,151.3131,7900.0
2014-09-17 13:00:00,183.76,183.81,183.67,183.67,2300.0,151.3049,151.3461,151.2308,151.2308,2300.0
2014-09-17 13:10:00,183.75,183.75,183.73,183.75,800.0,151.2967,151.2967,151.2802,151.2967,800.0
2014-09-17 13:20:00,183.75,183.75,183.68,183.69,6300.0,151.2967,151.2967,151.239,151.2473,6300.0
2014-09-17 13:30:00,183.67,183.71,183.64,183.69,4700.0,151.2308,151.2637,151.2061,151.2473,4700.0
2014-09-17 13:40:00,183.7,183.86,183.7,183.86,12100.0,151.2555,151.3872,151.2555,151.3872,12100.0
2014-09-17 13:50:00,183.85,184.05,183.85,184.03,6100.0,151.379,151.5437,151.379,151.5272,6100.0
2014-09-17 14:00:00,184.01,184.41,183.2,183.87,69100.0,151.5107,151.8401,150.8438,151.3955,69100.0
2014-09-17 14:10:00,183.94,184.42,183.94,184.34,38000.0,151.4531,151.8483,151.4531,151.7825,38000.0
2014-09-17 14:20:00,184.32,184.66,184.32,184.61,41700.0,151.766,152.0459,151.766,152.0048,41700.0
2014-09-17 14:30:00,184.57,184.59,184.28,184.31,23500.0,151.9718,151.9883,151.733,151.7578,23500.0
2014-09-17 14:40:00,184.4,184.45,184.07,184.27,21100.0,151.8319,151.873,151.5601,151.7248,21100.0
2014-09-17 14:50:00,184.31,184.55,184.25,184.48,21500.0,151.7578,151.9554,151.7083,151.8977,21500.0
2014-09-17 15:00:00,184.48,184.86,184.47,184.81,35000.0,151.8977,152.2106,151.8895,152.1694,35000.0
2014-09-17 15:10:00,184.79,184.92,184.72,184.78,15600.0,152.153,152.26,152.0953,152.1447,15600.0
2014-09-17 15:20:00,184.77,184.77,184.33,184.55,90700.0,152.1365,152.1365,151.7742,151.9554,90700.0
2014-09-17 15:30:00,184.56,184.56,184.07,184.07,38300.0,151.9636,151.9636,151.5601,151.5601,38300.0
2014-09-17 15:40:00,184.07,184.18,183.9,183.97,22400.0,151.5601,151.6507,151.4202,151.4778,22400.0
2014-09-17 15:50:00,183.97,184.13,183.96,184.07,53500.0,151.4778,151.6095,151.4696,151.5601,53500.0
2014-09-18 09:30:00,184.65,184.67,184.43,184.5,84500.0,152.0377,152.0542,151.8566,151.9142,84500.0
2014-09-18 09:40:00,184.5,184.66,184.45,184.6,49300.0,151.9142,152.0459,151.873,151.9965,49300.0
2014-09-18 09:50:00,184.54,184.76,184.54,184.73,21400.0,151.9471,152.1283,151.9471,152.1036,21400.0
2014-09-18 10:00:00,184.71,184.88,184.71,184.85,10900.0,152.0871,152.2271,152.0871,152.2024,10900.0
2014-09-18 10:10:00,184.93,184.93,184.76,184.79,17000.0,152.2682,152.2682,152.1283,152.153,17000.0
2014-09-18 10:20:00,184.79,184.85,184.55,184.57,44500.0,152.153,152.2024,151.9554,151.9718,44500.0
2014-09-18 10:30:00,184.57,184.9,184.57,184.9,21200.0,151.9718,152.2435,151.9718,152.2435,21200.0
2014-09-18 10:40:00,184.9,185.03,184.83,184.98,18000.0,152.2435,152.3506,152.1859,152.3094,18000.0
2014-09-18 10:50:00,185.0,185.01,184.81,184.83,4700.0,152.3259,152.3341,152.1694,152.1859,4700.0
2014-09-18 11:00:00,184.85,184.86,184.78,184.86,7600.0,152.2024,152.2106,152.1447,152.2106,7600.0
2014-09-18 11:10:00,184.9,184.9,184.82,184.83,7900.0,152.2435,152.2435,152.1777,152.1859,7900.0
2014-09-18 11:20:00,184.83,184.91,184.81,184.85,1700.0,152.1859,152.2518,152.1694,152.2024,1700.0
2014-09-18 11:30:00,184.81,184.98,184.79,184.85,116600.0,152.1694,152.3094,152.153,152.2024,116600.0
2014-09-18 11:40:00,184.79,184.83,184.74,184.74,7300.0,152.153,152.1859,152.1118,152.1118,7300.0
2014-09-18 11:50:00,184.73,184.74,184.68,184.73,5900.0,152.1036,152.1118,152.0624,152.1036,5900.0
2014-09-18 12:00:00,184.75,184.8,184.73,184.77,11700.0,152.12,152.1612,152.1036,152.1365,11700.0
2014-09-18 12:10:00,184.77,184.81,184.77,184.8,7900.0,152.1365,152.1694,152.1365,152.1612,7900.0
2014-09-18 12:20:00,184.83,184.85,184.81,184.85,3100.0,152.1859,152.2024,152.1694,152.2024,3100.0
2014-09-18 12:30:00,184.82,184.9,184.81,184.89,2700.0,152.1777,152.2435,152.1694,152.2353,2700.0
2014-09-18 12:40:00,184.86,184.9,184.83,184.9,800.0,152.2106,152.2435,152.1859,152.2435,800.0
2014-09-18 12:50:00,184.88,184.88,184.8,184.82,1800.0,152.2271,152.2271,152.1612,152.1777,1800.0
2014-09-18 13:00:00,184.86,184.9,184.85,184.85,2500.0,152.2106,152.2435,152.2024,152.2024,2500.0
2014-09-18 13:10:00,184.87,184.88,184.85,184.88,2500.0,152.2188,152.2271,152.2024,152.2271,2500.0
2014-09-18 13:20:00,184.84,184.84,184.79,184.81,1400.0,152.1941,152.1941,152.153,152.1694,1400.0
2014-09-18 13:30:00,184.8,184.83,184.8,184.83,2400.0,152.1612,152.1859,152.1612,152.1859,2400.0
2014-09-18 13:40:00,184.84,184.85,184.81,184.81,4000.0,152.1941,152.2024,152.1694,152.1694,4000.0
2014-09-18 13:50:00,184.81,184.81,184.74,184.77,8400.0,152.1694,152.1694,152.1118,152.1365,8400.0
2014-09-18 14:00:00,184.83,184.91,184.81,184.9,37200.0,152.1859,152.2518,152.1694,152.2435,37200.0
2014-09-18 14:10:00,184.94,184.96,184.9,184.91,7500.0,152.2765,152.2929,152.2435,152.2518,7500.0
2014-09-18 14:20:00,184.83,184.83,184.77,184.79,7900.0,152.1859,152.1859,152.1365,152.153,7900.0
2014-09-18 14:30:00,184.8,184.88,184.8,184.86,17200.0,152.1612,152.2271,152.1612,152.2106,17200.0
2014-09-18 14:40:00,184.85,184.87,184.78,184.81,7200.0,152.2024,152.2188,152.1447,152.1694,7200.0
2014-09-18 14:50:00,184.78,184.8,184.77,184.77,16500.0,152.1447,152.1612,152.1365,152.1365,16500.0
2014-09-18 15:00:00,184.77,184.9,184.75,184.88,16400.0,152.1365,152.2435,152.12,152.2271,16400.0
2014-09-18 15:10:00,184.88,184.97,184.86,184.97,22100.0,152.2271,152.3012,152.2106,152.3012,22100.0
2014-09-18 15:20:00,184.97,184.99,184.88,184.98,10100.0,152.3012,152.3177,152.2271,152.3094,10100.0
2014-09-18 15:30:00,184.97,185.06,184.95,185.06,12700.0,152.3012,152.3753,152.2847,152.3753,12700.0
2014-09-18 15:40:00,185.06,185.06,184.97,185.0,24000.0,152.3753,152.3753,152.3012,152.3259,24000.0
2014-09-18 15:50:00,185.0,185.03,184.97,185.0,34500.0,152.3259,152.3506,152.3012,152.3259,34500.0
2014-09-19 09:30:00,185.64,185.84,185.55,185.65,79300.0,152.8529,153.0175,152.7787,152.8611,79300.0
2014-09-19 09:40:00,185.66,185.66,185.5,185.64,16300.0,152.8693,152.8693,152.7376,152.8529,16300.0
2014-09-19 09:50:00,185.66,185.69,185.59,185.6,11900.0,152.8693,152.894,152.8117,152.8199,11900.0
2014-09-19 10:00:00,185.63,185.67,185.54,185.59,13300.0,152.8446,152.8776,152.7705,152.8117,13300.0
2014-09-19 10:10:00,185.59,185.63,185.44,185.46,21400.0,152.8117,152.8446,152.6882,152.7046,21400.0
2014-09-19 10:20:00,185.46,185.52,185.36,185.36,8500.0,152.7046,152.754,152.6223,152.6223,8500.0
2014-09-19 10:30:00,185.32,185.42,185.29,185.37,11900.0,152.5894,152.6717,152.5647,152.6305,11900.0
2014-09-19 10:40:00,185.27,185.33,185.22,185.32,19100.0,152.5482,152.5976,152.507,152.5894,19100.0
2014-09-19 10:50:00,185.32,185.41,185.3,185.35,37300.0,152.5894,152.6635,152.5729,152.6141,37300.0
2014-09-19 11:00:00,185.34,185.48,185.3,185.45,4400.0,152.6058,152.7211,152.5729,152.6964,4400.0
2014-09-19 11:10:00,185.45,185.45,185.38,185.4,7600.0,152.6964,152.6964,152.6388,152.6552,7600.0
2014-09-19 11:20:00,185.44,185.45,185.31,185.31,6800.0,152.6882,152.6964,152.5811,152.5811,6800.0
2014-09-19 11:30:00,185.29,185.29,185.11,185.16,17100.0,152.5647,152.5647,152.4165,152.4576,17100.0
2014-09-19 11:40:00,185.16,185.22,185.1,185.1,15600.0,152.4576,152.507,152.4082,152.4082,15600.0
2014-09-19 11:50:00,185.12,185.19,185.09,185.13,30000.0,152.4247,152.4823,152.4,152.4329,30000.0
2014-09-19 12:00:00,185.18,185.18,184.85,184.9,29100.0,152.4741,152.4741,152.2024,152.2435,29100.0
2014-09-19 12:10:00,184.92,185.0,184.88,184.89,20800.0,152.26,152.3259,152.2271,152.2353,20800.0
2014-09-19 12:20:00,184.88,185.01,184.84,185.01,90100.0,152.2271,152.3341,152.1941,152.3341,90100.0
2014-09-19 12:30:00,184.92,185.1,184.9,185.08,10000.0,152.26,152.4082,152.2435,152.3918,10000.0
2014-09-19 12:40:00,185.05,185.06,184.84,184.87,7700.0,152.3671,152.3753,152.1941,152.2188,7700.0
2014-09-19 12:50:00,184.86,184.93,184.79,184.89,10300.0,152.2106,152.2682,152.153,152.2353,10300.0
2014-09-19 13:00:00,184.88,184.88,184.72,184.77,4100.0,152.2271,152.2271,152.0953,152.1365,4100.0
2014-09-19 13:10:00,184.74,184.74,184.58,184.6,6400.0,152.1118,152.1118,151.9801,151.9965,6400.0
2014-09-19 13:20:00,184.62,184.79,184.62,184.77,23400.0,152.013,152.153,152.013,152.1365,23400.0
2014-09-19 13:30:00,184.84,184.9,184.83,184.83,42000.0,152.1941,152.2435,152.1859,152.1859,42000.0
2014-09-19 13:40:00,184.85,184.89,184.77,184.87,28600.0,152.2024,152.2353,152.1365,152.2188,28600.0
2014-09-19 13:50:00,184.88,184.99,184.85,184.86,55000.0,152.2271,152.3177,152.2024,152.2106,55000.0
2014-09-19 14:00:00,184.92,184.94,184.87,184.9,5600.0,152.26,152.2765,152.2188,152.2435,5600.0
2014-09-19 14:10:00,184.91,184.95,184.88,184.95,6400.0,152.2518,152.2847,152.2271,152.2847,6400.0
2014-09-19 14:20:00,184.97,185.09,184.95,185.06,9200.0,152.3012,152.4,152.2847,152.3753,9200.0
2014-09-19 14:30:00,185.06,185.12,184.99,185.12,9600.0,152.3753,152.4247,152.3177,152.4247,9600.0
2014-09-19 14:40:00,185.13,185.21,185.13,185.21,18500.0,152.4329,152.4988,152.4329,152.4988,18500.0
2014-09-19 14:50:00,185.19,185.21,185.14,185.14,4400.0,152.4823,152.4988,152.4412,152.4412,4400.0
2014-09-19 15:00:00,185.2,185.22,185.16,185.16,8200.0,152.4906,152.507,152.4576,152.4576,8200.0
2014-09-19 15:10:00,185.21,185.24,185.15,185.15,10700.0,152.4988,152.5235,152.4494,152.4494,10700.0
2014-09-19 15:20:00,185.15,185.15,185.05,185.08,14700.0,152.4494,152.4494,152.3671,152.3918,14700.0
2014-09-19 15:30:00,185.08,185.13,185.05,185.11,20400.0,152.3918,152.4329,152.3671,152.4165,20400.0
2014-09-19 15:40:00,185.13,185.25,185.12,185.21,13600.0,152.4329,152.5317,152.4247,152.4988,13600.0
2014-09-19 15:50:00,185.22,185.22,184.9,184.93,45200.0,152.507,152.507,152.2435,152.2682,45200.0
2014-09-22 09:30:00,183.7,183.74,183.42,183.42,64500.0,151.9813,152.0144,151.7496,151.7496,64500.0
2014-09-22 09:40:00,183.39,183.42,183.24,183.41,44000.0,151.7248,151.7496,151.6007,151.7413,44000.0
2014-09-22 09:50:00,183.41,183.47,183.33,183.34,41400.0,151.7413,151.791,151.6752,151.6834,41400.0
2014-09-22 10:00:00,183.35,183.58,183.2,183.56,67800.0,151.6917,151.882,151.5676,151.8654,67800.0
2014-09-22 10:10:00,183.58,183.59,183.18,183.2,22600.0,151.882,151.8903,151.5511,151.5676,22600.0
2014-09-22 10:20:00,183.21,183.26,182.99,183.1,36500.0,151.5759,151.6172,151.3939,151.4849,36500.0
2014-09-22 10:30:00,183.11,183.11,182.86,183.02,31000.0,151.4931,151.4931,151.2863,151.4187,31000.0
2014-09-22 10:40:00,182.94,182.96,182.75,182.75,30000.0,151.3525,151.369,151.1953,151.1953,30000.0
2014-09-22 10:50:00,182.79,182.82,182.62,182.73,17500.0,151.2284,151.2532,151.0878,151.1788,17500.0
2014-09-22 11:00:00,182.66,182.85,182.66,182.78,10100.0,151.1208,151.278,151.1208,151.2201,10100.0
2014-09-22 11:10:00,182.77,182.78,182.58,182.77,20300.0,151.2119,151.2201,151.0547,151.2119,20300.0
2014-09-22 11:20:00,182.75,182.86,182.75,182.8,12800.0,151.1953,151.2863,151.1953,151.2367,12800.0
2014-09-22 11:30:00,182.81,182.83,182.73,182.74,15500.0,151.2449,151.2615,151.1788,151.187,15500.0
2014-09-22 11:40:00,182.66,182.74,182.45,182.51,20500.0,151.1208,151.187,150.9471,150.9967,20500.0
2014-09-22 11:50:00,182.56,182.56,182.39,182.46,16100.0,151.0381,151.0381,150.8975,150.9554,16100.0
2014-09-22 12:00:00,182.47,182.52,182.33,182.52,18100.0,150.9637,151.005,150.8478,151.005,18100.0
2014-09-22 12:10:00,182.5,182.59,182.45,182.49,6200.0,150.9885,151.0629,150.9471,150.9802,6200.0
2014-09-22 12:20:00,182.51,182.55,182.48,182.5,5100.0,150.9967,151.0298,150.9719,150.9885,5100.0
2014-09-22 12:30:00,182.48,182.55,182.43,182.48,7900.0,150.9719,151.0298,150.9306,150.9719,7900.0
2014-09-22 12:40:00,182.48,182.68,182.45,182.66,8500.0,150.9719,151.1374,150.9471,151.1208,8500.0
2014-09-22 12:50:00,182.66,182.69,182.59,182.6,4700.0,151.1208,151.1457,151.0629,151.0712,4700.0
2014-09-22 13:00:00,182.59,182.65,182.54,182.58,6800.0,151.0629,151.1126,151.0216,151.0547,6800.0
2014-09-22 13:10:00,182.56,182.58,182.42,182.55,13500.0,151.0381,151.0547,150.9223,151.0298,13500.0
2014-09-22 13:20:00,182.54,182.75,182.47,182.73,13300.0,151.0216,151.1953,150.9637,151.1788,13300.0
2014-09-22 13:30:00,182.76,182.77,182.59,182.63,5200.0,151.2036,151.2119,151.0629,151.096,5200.0
2014-09-22 13:40:00,182.62,182.65,182.62,182.65,2900.0,151.0878,151.1126,151.0878,151.1126,2900.0
2014-09-22 13:50:00,182.66,182.66,182.5,182.51,9300.0,151.1208,151.1208,150.9885,150.9967,9300.0
2014-09-22 14:00:00,182.51,182.57,182.44,182.5,7400.0,150.9967,151.0464,150.9388,150.9885,7400.0
2014-09-22 14:10:00,182.51,182.57,182.45,182.51,11200.0,150.9967,151.0464,150.9471,150.9967,11200.0
2014-09-22 14:20:00,182.52,182.57,182.23,182.26,19200.0,151.005,151.0464,150.7651,150.7899,19200.0
2014-09-22 14:30:00,182.29,182.38,182.29,182.38,6100.0,150.8147,150.8892,150.8147,150.8892,6100.0
2014-09-22 14:40:00,182.38,182.54,182.32,182.54,7500.0,150.8892,151.0216,150.8396,151.0216,7500.0
2014-09-22 14:50:00,182.57,182.58,182.49,182.5,6200.0,151.0464,151.0547,150.9802,150.9885,6200.0
2014-09-22 15:00:00,182.51,182.63,182.44,182.48,6100.0,150.9967,151.096,150.9388,150.9719,6100.0
2014-09-22 15:10:00,182.49,182.5,182.3,182.35,9600.0,150.9802,150.9885,150.823,150.8644,9600.0
2014-09-22 15:20:00,182.37,182.49,182.37,182.47,15300.0,150.8809,150.9802,150.8809,150.9637,15300.0
2014-09-22 15:30:00,182.51,182.53,182.44,182.51,18100.0,150.9967,151.0133,150.9388,150.9967,18100.0
2014-09-22 15:40:00,182.52,182.72,182.52,182.66,31300.0,151.005,151.1705,151.005,151.1208,31300.0
2014-09-22 15:50:00,182.65,182.67,182.54,182.57,52500.0,151.1126,151.1291,151.0216,151.0464,52500.0
2014-09-23 09:30:00,181.95,182.18,181.84,182.16,35300.0,150.5334,150.7237,150.4424,150.7072,35300.0
2014-09-23 09:40:00,182.2,182.38,182.15,182.38,14600.0,150.7403,150.8892,150.6989,150.8892,14600.0
2014-09-23 09:50:00,182.43,182.55,182.4,182.55,9000.0,150.9306,151.0298,150.9057,151.0298,9000.0
2014-09-23 10:00:00,182.51,182.63,182.51,182.52,5300.0,150.9967,151.096,150.9967,151.005,5300.0
2014-09-23 10:10:00,182.51,182.53,182.4,182.5,6100.0,150.9967,151.0133,150.9057,150.9885,6100.0
2014-09-23 10:20:00,182.55,182.7,182.38,182.39,9600.0,151.0298,151.1539,150.8892,150.8975,9600.0
2014-09-23 10:30:00,182.37,182.39,182.22,182.22,12600.0,150.8809,150.8975,150.7568,150.7568,12600.0
2014-09-23 10:40:00,182.22,182.31,182.15,182.24,5600.0,150.7568,150.8313,150.6989,150.7734,5600.0
2014-09-23 10:50:00,182.29,182.43,182.22,182.22,86000.0,150.8147,150.9306,150.7568,150.7568,86000.0
2014-09-23 11:00:00,182.26,182.35,182.16,182.22,28000.0,150.7899,150.8644,150.7072,150.7568,28000.0
2014-09-23 11:10:00,182.21,182.21,181.95,182.11,22200.0,150.7485,150.7485,150.5334,150.6658,22200.0
2014-09-23 11:20:00,182.14,182.3,182.12,182.12,18200.0,150.6906,150.823,150.6741,150.6741,18200.0
2014-09-23 11:30:00,182.18,182.41,182.12,182.4,14200.0,150.7237,150.914,150.6741,150.9057,14200.0
2014-09-23 11:40:00,182.43,182.44,182.37,182.39,7100.0,150.9306,150.9388,150.8809,150.8975,7100.0
2014-09-23 11:50:00,182.4,182.46,182.36,182.38,4200.0,150.9057,150.9554,150.8726,150.8892,4200.0
2014-09-23 12:00:00,182.37,182.43,182.27,182.3,5500.0,150.8809,150.9306,150.7982,150.823,5500.0
2014-09-23 12:10:00,182.31,182.33,182.23,182.29,6900.0,150.8313,150.8478,150.7651,150.8147,6900.0
2014-09-23 12:20:00,182.28,182.32,182.11,182.11,5100.0,150.8065,150.8396,150.6658,150.6658,5100.0
2014-09-23 12:30:00,182.15,182.22,182.15,182.2,2900.0,150.6989,150.7568,150.6989,150.7403,2900.0
2014-09-23 12:40:00,182.18,182.27,182.05,182.05,8600.0,150.7237,150.7982,150.6162,150.6162,8600.0
2014-09-23 12:50:00,182.03,182.06,181.97,182.04,15300.0,150.5996,150.6244,150.55,150.6079,15300.0
2014-09-23 13:00:00,182.01,182.01,181.89,181.89,23500.0,150.5831,150.5831,150.4838,150.4838,23500.0
2014-09-23 13:10:00,181.85,181.91,181.75,181.83,18400.0,150.4507,150.5003,150.368,150.4342,18400.0
2014-09-23 13:20:00,181.86,181.99,181.86,181.99,32700.0,150.459,150.5665,150.459,150.5665,32700.0
2014-09-23 13:30:00,181.99,182.13,181.94,182.11,12300.0,150.5665,150.6824,150.5252,150.6658,12300.0
2014-09-23 13:40:00,182.15,182.15,181.98,181.98,7800.0,150.6989,150.6989,150.5583,150.5583,7800.0
2014-09-23 13:50:00,181.98,181.99,181.71,181.78,9400.0,150.5583,150.5665,150.3349,150.3928,9400.0
2014-09-23 14:00:00,181.79,181.9,181.68,181.76,17500.0,150.4011,150.4921,150.3101,150.3762,17500.0
2014-09-23 14:10:00,181.75,181.92,181.75,181.75,12700.0,150.368,150.5086,150.368,150.368,12700.0
2014-09-23 14:20:00,181.73,181.76,181.57,181.69,9700.0,150.3514,150.3762,150.2191,150.3183,9700.0
2014-09-23 14:30:00,181.7,181.77,181.66,181.68,13300.0,150.3266,150.3845,150.2935,150.3101,13300.0
2014-09-23 14:40:00,181.7,181.7,181.59,181.65,6700.0,150.3266,150.3266,150.2356,150.2852,6700.0
2014-09-23 14:50:00,181.62,181.82,181.61,181.78,15700.0,150.2604,150.4259,150.2521,150.3928,15700.0
2014-09-23 15:00:00,181.82,181.89,181.67,181.7,11100.0,150.4259,150.4838,150.3018,150.3266,11100.0
2014-09-23 15:10:00,181.73,181.83,181.71,181.73,11000.0,150.3514,150.4342,150.3349,150.3514,11000.0
2014-09-23 15:20:00,181.72,181.96,181.7,181.88,21300.0,150.3432,150.5417,150.3266,150.4755,21300.0
2014-09-23 15:30:00,181.91,182.05,181.83,182.01,15000.0,150.5003,150.6162,150.4342,150.5831,15000.0
2014-09-23 15:40:00,182.05,182.05,181.89,181.92,15100.0,150.6162,150.6162,150.4838,150.5086,15100.0
2014-09-23 15:50:00,181.93,181.93,181.51,181.53,47600.0,150.5169,150.5169,150.1694,150.186,47600.0
2014-09-24 09:30:00,181.62,181.84,181.56,181.8,59000.0,150.2604,150.4424,150.2108,150.4093,59000.0
2014-09-24 09:40:00,181.82,181.82,181.31,181.38,39500.0,150.4259,150.4259,150.0039,150.0619,39500.0
2014-09-24 09:50:00,181.35,181.62,181.34,181.48,16200.0,150.037,150.2604,150.0288,150.1446,16200.0
2014-09-24 10:00:00,181.48,181.56,181.24,181.36,37400.0,150.1446,150.2108,149.946,150.0453,37400.0
2014-09-24 10:10:00,181.3,181.34,181.17,181.26,10800.0,149.9957,150.0288,149.8881,149.9626,10800.0
2014-09-24 10:20:00,181.24,181.49,181.12,181.49,7900.0,149.946,150.1529,149.8468,150.1529,7900.0
2014-09-24 10:30:00,181.43,181.68,181.42,181.68,7200.0,150.1032,150.3101,150.095,150.3101,7200.0
2014-09-24 10:40:00,181.67,181.74,181.64,181.67,3200.0,150.3018,150.3597,150.277,150.3018,3200.0
2014-09-24 10:50:00,181.76,181.83,181.62,181.68,7300.0,150.3762,150.4342,150.2604,150.3101,7300.0
2014-09-24 11:00:00,181.69,182.0,181.68,181.99,6400.0,150.3183,150.5748,150.3101,150.5665,6400.0
2014-09-24 11:10:00,182.0,182.1,182.0,182.07,3600.0,150.5748,150.6575,150.5748,150.6327,3600.0
2014-09-24 11:20:00,182.09,182.31,182.09,182.31,6900.0,150.6493,150.8313,150.6493,150.8313,6900.0
2014-09-24 11:30:00,182.35,182.47,182.34,182.42,7400.0,150.8644,150.9637,150.8561,150.9223,7400.0
2014-09-24 11:40:00,182.39,182.39,182.28,182.28,2500.0,150.8975,150.8975,150.8065,150.8065,2500.0
2014-09-24 11:50:00,182.3,182.4,182.27,182.36,15700.0,150.823,150.9057,150.7982,150.8726,15700.0
2014-09-24 12:00:00,182.37,182.42,182.29,182.3,6000.0,150.8809,150.9223,150.8147,150.823,6000.0
2014-09-24 12:10:00,182.3,182.32,182.2,182.22,4400.0,150.823,150.8396,150.7403,150.7568,4400.0
2014-09-24 12:20:00,182.23,182.33,182.2,182.31,10900.0,150.7651,150.8478,150.7403,150.8313,10900.0
2014-09-24 12:30:00,182.32,182.32,182.26,182.29,1300.0,150.8396,150.8396,150.7899,150.8147,1300.0
2014-09-24 12:40:00,182.23,182.28,182.19,182.23,28600.0,150.7651,150.8065,150.732,150.7651,28600.0
2014-09-24 12:50:00,182.21,182.21,182.14,182.21,1200.0,150.7485,150.7485,150.6906,150.7485,1200.0
2014-09-24 13:00:00,182.28,182.31,182.18,182.23,4700.0,150.8065,150.8313,150.7237,150.7651,4700.0
2014-09-24 13:10:00,182.23,182.3,182.23,182.28,2300.0,150.7651,150.823,150.7651,150.8065,2300.0
2014-09-24 13:20:00,182.31,182.31,182.24,182.3,10500.0,150.8313,150.8313,150.7734,150.823,10500.0
2014-09-24 13:30:00,182.31,182.47,182.31,182.47,7800.0,150.8313,150.9637,150.8313,150.9637,7800.0
2014-09-24 13:40:00,182.49,182.56,182.47,182.53,5100.0,150.9802,151.0381,150.9637,151.0133,5100.0
2014-09-24 13:50:00,182.54,182.61,182.52,182.54,23400.0,151.0216,151.0795,151.005,151.0216,23400.0
2014-09-24 14:00:00,182.57,182.57,182.5,182.52,28500.0,151.0464,151.0464,150.9885,151.005,28500.0
2014-09-24 14:10:00,182.53,182.55,182.48,182.55,101000.0,151.0133,151.0298,150.9719,151.0298,101000.0
2014-09-24 14:20:00,182.56,182.79,182.5,182.79,22800.0,151.0381,151.2284,150.9885,151.2284,22800.0
2014-09-24 14:30:00,182.76,182.8,182.74,182.8,7700.0,151.2036,151.2367,151.187,151.2367,7700.0
2014-09-24 14:40:00,182.82,182.89,182.77,182.86,9900.0,151.2532,151.3111,151.2119,151.2863,9900.0
2014-09-24 14:50:00,182.86,182.94,182.84,182.9,9600.0,151.2863,151.3525,151.2698,151.3194,9600.0
2014-09-24 15:00:00,182.92,183.06,182.9,183.01,16800.0,151.336,151.4518,151.3194,151.4104,16800.0
2014-09-24 15:10:00,183.03,183.03,182.95,183.0,9200.0,151.427,151.427,151.3608,151.4021,9200.0
2014-09-24 15:20:00,183.02,183.07,183.0,183.0,100800.0,151.4187,151.4601,151.4021,151.4021,100800.0
2014-09-24 15:30:00,183.01,183.07,182.99,183.01,141400.0,151.4104,151.4601,151.3939,151.4104,141400.0
2014-09-24 15:40:00,183.03,183.03,182.88,182.93,62600.0,151.427,151.427,151.3029,151.3442,62600.0
2014-09-24 15:50:00,182.96,183.01,182.89,182.98,43700.0,151.369,151.4104,151.3111,151.3856,43700.0
2014-09-25 09:30:00,182.5,182.52,182.25,182.33,96800.0,150.9885,151.005,150.7816,150.8478,96800.0
2014-09-25 09:40:00,182.29,182.29,181.77,181.77,58500.0,150.8147,150.8147,150.3845,150.3845,58500.0
2014-09-25 09:50:00,181.82,181.83,181.44,181.59,40300.0,150.4259,150.4342,150.1115,150.2356,40300.0
2014-09-25 10:00:00,181.58,181.65,181.4,181.58,51600.0,150.2273,150.2852,150.0784,150.2273,51600.0
2014-09-25 10:10:00,181.58,181.58,181.19,181.29,22200.0,150.2273,150.2273,149.9047,149.9874,22200.0
2014-09-25 10:20:00,181.22,181.23,180.8,181.16,47500.0,149.9295,149.9378,149.582,149.8798,47500.0
2014-09-25 10:30:00,181.15,181.15,180.73,180.84,39500.0,149.8716,149.8716,149.5241,149.6151,39500.0
2014-09-25 10:40:00,180.8,180.81,180.35,180.55,50200.0,149.582,149.5903,149.2097,149.3752,50200.0
2014-09-25 10:50:00,180.55,180.84,180.51,180.84,22300.0,149.3752,149.6151,149.3421,149.6151,22300.0
2014-09-25 11:00:00,180.8,180.85,180.5,180.84,31600.0,149.582,149.6234,149.3338,149.6151,31600.0
2014-09-25 11:10:00,180.77,180.78,180.56,180.6,11000.0,149.5572,149.5655,149.3834,149.4165,11000.0
2014-09-25 11:20:00,180.53,180.87,180.47,180.86,21400.0,149.3586,149.6399,149.309,149.6316,21400.0
2014-09-25 11:30:00,180.88,180.88,180.59,180.81,10100.0,149.6482,149.6482,149.4083,149.5903,10100.0
2014-09-25 11:40:00,180.82,180.82,180.51,180.52,56700.0,149.5986,149.5986,149.3421,149.3504,56700.0
2014-09-25 11:50:00,180.52,180.66,180.45,180.48,21100.0,149.3504,149.4662,149.2924,149.3173,21100.0
2014-09-25 12:00:00,180.48,180.69,180.47,180.59,25000.0,149.3173,149.491,149.309,149.4083,25000.0
2014-09-25 12:10:00,180.6,180.62,180.49,180.49,13600.0,149.4165,149.4331,149.3255,149.3255,13600.0
2014-09-25 12:20:00,180.43,180.47,180.16,180.18,34000.0,149.2759,149.309,149.0525,149.0691,34000.0
2014-09-25 12:30:00,180.17,180.43,180.12,180.42,26600.0,149.0608,149.2759,149.0194,149.2676,26600.0
2014-09-25 12:40:00,180.41,180.43,180.28,180.3,9400.0,149.2593,149.2759,149.1518,149.1683,9400.0
2014-09-25 12:50:00,180.33,180.36,180.24,180.34,10000.0,149.1932,149.218,149.1187,149.2014,10000.0
2014-09-25 13:00:00,180.32,180.41,180.2,180.33,15000.0,149.1849,149.2593,149.0856,149.1932,15000.0
2014-09-25 13:10:00,180.33,180.55,180.33,180.51,13000.0,149.1932,149.3752,149.1932,149.3421,13000.0
2014-09-25 13:20:00,180.56,180.56,180.4,180.52,8500.0,149.3834,149.3834,149.2511,149.3504,8500.0
2014-09-25 13:30:00,180.52,180.57,180.4,180.42,112700.0,149.3504,149.3917,149.2511,149.2676,112700.0
2014-09-25 13:40:00,180.38,180.47,180.22,180.28,113200.0,149.2345,149.309,149.1022,149.1518,113200.0
2014-09-25 13:50:00,180.26,180.3,180.03,180.15,25200.0,149.1352,149.1683,148.945,149.0442,25200.0
2014-09-25 14:00:00,180.14,180.25,180.05,180.19,63000.0,149.036,149.127,148.9615,149.0773,63000.0
2014-09-25 14:10:00,180.17,180.25,180.08,180.22,13800.0,149.0608,149.127,148.9863,149.1022,13800.0
2014-09-25 14:20:00,180.25,180.28,180.15,180.26,97100.0,149.127,149.1518,149.0442,149.1352,97100.0
2014-09-25 14:30:00,180.26,180.37,180.22,180.36,33900.0,149.1352,149.2263,149.1022,149.218,33900.0
2014-09-25 14:40:00,180.36,180.55,180.31,180.51,38900.0,149.218,149.3752,149.1766,149.3421,38900.0
2014-09-25 14:50:00,180.54,180.54,180.33,180.35,12100.0,149.3669,149.3669,149.1932,149.2097,12100.0
2014-09-25 15:00:00,180.39,180.39,180.24,180.33,13200.0,149.2428,149.2428,149.1187,149.1932,13200.0
2014-09-25 15:10:00,180.32,180.42,180.24,180.31,19000.0,149.1849,149.2676,149.1187,149.1766,19000.0
2014-09-25 15:20:00,180.29,180.29,180.12,180.21,16700.0,149.1601,149.1601,149.0194,149.0939,16700.0
2014-09-25 15:30:00,180.16,180.45,180.14,180.43,42900.0,149.0525,149.2924,149.036,149.2759,42900.0
2014-09-25 15:40:00,180.51,180.6,180.35,180.51,45800.0,149.3421,149.4165,149.2097,149.3421,45800.0
2014-09-25 15:50:00,180.5,180.5,180.03,180.03,78400.0,149.3338,149.3338,148.945,148.945,78400.0
2014-09-26 09:30:00,180.36,180.56,180.29,180.35,48100.0,149.218,149.3834,149.1601,149.2097,48100.0
2014-09-26 09:40:00,180.38,180.4,180.13,180.32,35300.0,149.2345,149.2511,149.0277,149.1849,35300.0
2014-09-26 09:50:00,180.31,180.47,180.14,180.37,45700.0,149.1766,149.309,149.036,149.2263,45700.0
2014-09-26 10:00:00,180.41,180.92,180.41,180.71,38100.0,149.2593,149.6813,149.2593,149.5075,38100.0
2014-09-26 10:10:00,180.73,180.73,180.4,180.55,29500.0,149.5241,149.5241,149.2511,149.3752,29500.0
2014-09-26 10:20:00,180.57,180.8,180.47,180.47,10300.0,149.3917,149.582,149.309,149.309,10300.0
2014-09-26 10:30:00,180.49,180.69,180.36,180.52,9400.0,149.3255,149.491,149.218,149.3504,9400.0
2014-09-26 10:40:00,180.56,180.61,180.35,180.44,8700.0,149.3834,149.4248,149.2097,149.2842,8700.0
2014-09-26 10:50:00,180.43,180.64,180.35,180.64,19100.0,149.2759,149.4496,149.2097,149.4496,19100.0
2014-09-26 11:00:00,180.65,180.77,180.59,180.68,17500.0,149.4579,149.5572,149.4083,149.4827,17500.0
2014-09-26 11:10:00,180.72,180.72,180.5,180.5,35700.0,149.5158,149.5158,149.3338,149.3338,35700.0
2014-09-26 11:20:00,180.46,180.52,180.35,180.4,31100.0,149.3007,149.3504,149.2097,149.2511,31100.0
2014-09-26 11:30:00,180.39,180.39,180.18,180.3,27700.0,149.2428,149.2428,149.0691,149.1683,27700.0
2014-09-26 11:40:00,180.28,180.31,180.17,180.31,7700.0,149.1518,149.1766,149.0608,149.1766,7700.0
2014-09-26 11:50:00,180.33,180.4,180.32,180.36,7700.0,149.1932,149.2511,149.1849,149.218,7700.0
2014-09-26 12:00:00,180.39,180.46,180.37,180.43,9400.0,149.2428,149.3007,149.2263,149.2759,9400.0
2014-09-26 12:10:00,180.43,180.57,180.39,180.54,48700.0,149.2759,149.3917,149.2428,149.3669,48700.0
2014-09-26 12:20:00,180.56,180.62,180.5,180.57,21400.0,149.3834,149.4331,149.3338,149.3917,21400.0
2014-09-26 12:30:00,180.59,180.65,180.49,180.52,32800.0,149.4083,149.4579,149.3255,149.3504,32800.0
2014-09-26 12:40:00,180.52,180.54,180.5,180.52,6900.0,149.3504,149.3669,149.3338,149.3504,6900.0
2014-09-26 12:50:00,180.5,180.56,180.44,180.51,11600.0,149.3338,149.3834,149.2842,149.3421,11600.0
2014-09-26 13:00:00,180.51,180.59,180.51,180.58,10600.0,149.3421,149.4083,149.3421,149.4,10600.0
2014-09-26 13:10:00,180.61,180.72,180.59,180.71,11300.0,149.4248,149.5158,149.4083,149.5075,11300.0
2014-09-26 13:20:00,180.76,180.79,180.69,180.72,12400.0,149.5489,149.5737,149.491,149.5158,12400.0
2014-09-26 13:30:00,180.71,180.74,180.67,180.7,10700.0,149.5075,149.5324,149.4745,149.4993,10700.0
2014-09-26 13:40:00,180.69,180.76,180.68,180.76,8800.0,149.491,149.5489,149.4827,149.5489,8800.0
2014-09-26 13:50:00,180.75,180.91,180.74,180.87,25700.0,149.5406,149.673,149.5324,149.6399,25700.0
2014-09-26 14:00:00,180.88,181.28,180.87,181.27,26900.0,149.6482,149.9791,149.6399,149.9709,26900.0
2014-09-26 14:10:00,181.29,181.57,181.22,181.56,30100.0,149.9874,150.2191,149.9295,150.2108,30100.0
2014-09-26 14:20:00,181.6,181.62,181.49,181.51,36400.0,150.2439,150.2604,150.1529,150.1694,36400.0
2014-09-26 14:30:00,181.52,181.82,181.48,181.82,13700.0,150.1777,150.4259,150.1446,150.4259,13700.0
2014-09-26 14:40:00,181.82,181.88,181.74,181.88,9200.0,150.4259,150.4755,150.3597,150.4755,9200.0
2014-09-26 14:50:00,181.87,181.87,181.6,181.67,8100.0,150.4673,150.4673,150.2439,150.3018,8100.0
2014-09-26 15:00:00,181.67,181.76,181.62,181.76,6300.0,150.3018,150.3762,150.2604,150.3762,6300.0
2014-09-26 15:10:00,181.78,181.81,181.53,181.53,8900.0,150.3928,150.4176,150.186,150.186,8900.0
2014-09-26 15:20:00,181.58,181.63,181.56,181.6,4100.0,150.2273,150.2687,150.2108,150.2439,4100.0
2014-09-26 15:30:00,181.61,181.67,181.47,181.5,10000.0,150.2521,150.3018,150.1363,150.1611,10000.0
2014-09-26 15:40:00,181.56,181.56,181.38,181.43,13100.0,150.2108,150.2108,150.0619,150.1032,13100.0
2014-09-26 15:50:00,181.45,181.6,181.44,181.5,41400.0,150.1198,150.2439,150.1115,150.1611,41400.0
2014-09-29 09:30:00,179.93,180.13,179.77,180.06,88600.0,148.8622,149.0277,148.7299,148.9698,88600.0
2014-09-29 09:40:00,180.03,180.29,180.0,180.0,15100.0,148.945,149.1601,148.9201,148.9201,15100.0
2014-09-29 09:50:00,180.01,180.31,179.98,180.26,8100.0,148.9284,149.1766,148.9036,149.1352,8100.0
2014-09-29 10:00:00,180.24,180.41,180.11,180.26,34400.0,149.1187,149.2593,149.0111,149.1352,34400.0
2014-09-29 10:10:00,180.23,180.63,180.23,180.62,20700.0,149.1104,149.4414,149.1104,149.4331,20700.0
2014-09-29 10:20:00,180.7,180.81,180.62,180.64,13700.0,149.4993,149.5903,149.4331,149.4496,13700.0
2014-09-29 10:30:00,180.66,180.8,180.58,180.78,4600.0,149.4662,149.582,149.4,149.5655,4600.0
2014-09-29 10:40:00,180.81,181.0,180.79,180.82,19400.0,149.5903,149.7475,149.5737,149.5986,19400.0
2014-09-29 10:50:00,180.84,180.93,180.78,180.81,5400.0,149.6151,149.6896,149.5655,149.5903,5400.0
2014-09-29 11:00:00,180.84,180.93,180.7,180.89,7100.0,149.6151,149.6896,149.4993,149.6565,7100.0
2014-09-29 11:10:00,180.92,181.31,180.9,181.26,17000.0,149.6813,150.0039,149.6647,149.9626,17000.0
2014-09-29 11:20:00,181.3,181.3,181.08,181.11,8900.0,149.9957,149.9957,149.8137,149.8385,8900.0
2014-09-29 11:30:00,181.16,181.16,181.02,181.05,17600.0,149.8798,149.8798,149.764,149.7888,17600.0
2014-09-29 11:40:00,181.04,181.07,181.0,181.0,12700.0,149.7806,149.8054,149.7475,149.7475,12700.0
2014-09-29 11:50:00,181.1,181.26,181.1,181.26,15400.0,149.8302,149.9626,149.8302,149.9626,15400.0
2014-09-29 12:00:00,181.24,181.24,181.04,181.07,452300.0,149.946,149.946,149.7806,149.8054,452300.0
2014-09-29 12:10:00,181.05,181.06,180.83,180.9,27000.0,149.7888,149.7971,149.6068,149.6647,27000.0
2014-09-29 12:20:00,180.91,180.94,180.72,180.77,19600.0,149.673,149.6978,149.5158,149.5572,19600.0
2014-09-29 12:30:00,180.75,180.76,180.57,180.59,25400.0,149.5406,149.5489,149.3917,149.4083,25400.0
2014-09-29 12:40:00,180.61,180.75,180.61,180.7,18200.0,149.4248,149.5406,149.4248,149.4993,18200.0
2014-09-29 12:50:00,180.69,180.94,180.69,180.85,34900.0,149.491,149.6978,149.491,149.6234,34900.0
2014-09-29 13:00:00,180.84,180.87,180.67,180.75,20000.0,149.6151,149.6399,149.4745,149.5406,20000.0
2014-09-29 13:10:00,180.75,181.0,180.71,180.92,25200.0,149.5406,149.7475,149.5075,149.6813,25200.0
2014-09-29 13:20:00,180.92,181.01,180.86,181.01,13700.0,149.6813,149.7557,149.6316,149.7557,13700.0
2014-09-29 13:30:00,181.01,181.17,180.98,181.0,27400.0,149.7557,149.8881,149.7309,149.7475,27400.0
2014-09-29 13:40:00,181.01,181.01,180.79,180.82,15900.0,149.7557,149.7557,149.5737,149.5986,15900.0
2014-09-29 13:50:00,180.85,180.99,180.85,180.94,12200.0,149.6234,149.7392,149.6234,149.6978,12200.0
2014-09-29 14:00:00,180.93,181.09,180.78,180.8,26700.0,149.6896,149.8219,149.5655,149.582,26700.0
2014-09-29 14:10:00,180.83,180.88,180.59,180.59,35500.0,149.6068,149.6482,149.4083,149.4083,35500.0
2014-09-29 14:20:00,180.62,180.63,180.43,180.52,27800.0,149.4331,149.4414,149.2759,149.3504,27800.0
2014-09-29 14:30:00,180.5,180.72,180.49,180.62,34800.0,149.3338,149.5158,149.3255,149.4331,34800.0
2014-09-29 14:40:00,180.64,180.73,180.56,180.73,25000.0,149.4496,149.5241,149.3834,149.5241,25000.0
2014-09-29 14:50:00,180.69,180.95,180.61,180.91,67800.0,149.491,149.7061,149.4248,149.673,67800.0
2014-09-29 15:00:00,180.9,181.05,180.9,180.91,36700.0,149.6647,149.7888,149.6647,149.673,36700.0
2014-09-29 15:10:00,180.9,181.24,180.86,181.23,10100.0,149.6647,149.946,149.6316,149.9378,10100.0
2014-09-29 15:20:00,181.23,181.45,181.23,181.39,33200.0,149.9378,150.1198,149.9378,150.0701,33200.0
2014-09-29 15:30:00,181.41,181.41,181.26,181.36,19300.0,150.0867,150.0867,149.9626,150.0453,19300.0
2014-09-29 15:40:00,181.34,181.34,181.0,181.22,29600.0,150.0288,150.0288,149.7475,149.9295,29600.0
2014-09-29 15:50:00,181.2,181.22,181.06,181.13,69900.0,149.9129,149.9295,149.7971,149.855,69900.0
2014-09-30 09:30:00,181.3,181.49,181.06,181.06,42200.0,149.9957,150.1529,149.7971,149.7971,42200.0
2014-09-30 09:40:00,181.06,181.06,180.79,180.81,23600.0,149.7971,149.7971,149.5737,149.5903,23600.0
2014-09-30 09:50:00,180.76,180.83,180.58,180.83,16400.0,149.5489,149.6068,149.4,149.6068,16400.0
2014-09-30 10:00:00,180.81,180.81,180.45,180.7,25400.0,149.5903,149.5903,149.2924,149.4993,25400.0
2014-09-30 10:10:00,180.81,181.13,180.8,181.06,6900.0,149.5903,149.855,149.582,149.7971,6900.0
2014-09-30 10:20:00,181.02,181.08,180.88,180.89,8600.0,149.764,149.8137,149.6482,149.6565,8600.0
2014-09-30 10:30:00,180.91,181.22,180.91,181.2,7200.0,149.673,149.9295,149.673,149.9129,7200.0
2014-09-30 10:40:00,181.27,181.56,181.2,181.48,8800.0,149.9709,150.2108,149.9129,150.1446,8800.0
2014-09-30 10:50:00,181.52,181.54,181.4,181.49,10500.0,150.1777,150.1942,150.0784,150.1529,10500.0
2014-09-30 11:00:00,181.48,181.74,181.44,181.68,20200.0,150.1446,150.3597,150.1115,150.3101,20200.0
2014-09-30 11:10:00,181.68,181.68,181.56,181.61,12100.0,150.3101,150.3101,150.2108,150.2521,12100.0
2014-09-30 11:20:00,181.58,181.81,181.53,181.81,50000.0,150.2273,150.4176,150.186,150.4176,50000.0
2014-09-30 11:30:00,181.74,181.79,181.61,181.61,32200.0,150.3597,150.4011,150.2521,150.2521,32200.0
2014-09-30 11:40:00,181.58,181.58,181.33,181.33,11100.0,150.2273,150.2273,150.0205,150.0205,11100.0
2014-09-30 11:50:00,181.4,181.43,181.32,181.37,7700.0,150.0784,150.1032,150.0122,150.0536,7700.0
2014-09-30 12:00:00,181.41,181.41,181.27,181.33,13100.0,150.0867,150.0867,149.9709,150.0205,13100.0
2014-09-30 12:10:00,181.32,181.45,181.3,181.39,23600.0,150.0122,150.1198,149.9957,150.0701,23600.0
2014-09-30 12:20:00,181.39,181.41,180.96,181.04,12300.0,150.0701,150.0867,149.7144,149.7806,12300.0
2014-09-30 12:30:00,181.01,181.06,180.74,180.74,10500.0,149.7557,149.7971,149.5324,149.5324,10500.0
2014-09-30 12:40:00,180.69,180.95,180.67,180.9,9200.0,149.491,149.7061,149.4745,149.6647,9200.0
2014-09-30 12:50:00,180.94,181.01,180.85,180.85,3700.0,149.6978,149.7557,149.6234,149.6234,3700.0
2014-09-30 13:00:00,180.83,181.19,180.83,181.0,13300.0,149.6068,149.9047,149.6068,149.7475,13300.0
2014-09-30 13:10:00,180.99,181.11,180.96,180.99,6900.0,149.7392,149.8385,149.7144,149.7392,6900.0
2014-09-30 13:20:00,180.96,180.96,180.72,180.75,12900.0,149.7144,149.7144,149.5158,149.5406,12900.0
2014-09-30 13:30:00,180.74,180.77,180.61,180.75,16300.0,149.5324,149.5572,149.4248,149.5406,16300.0
2014-09-30 13:40:00,180.73,180.73,180.29,180.34,32700.0,149.5241,149.5241,149.1601,149.2014,32700.0
2014-09-30 13:50:00,180.33,180.48,180.29,180.48,6200.0,149.1932,149.3173,149.1601,149.3173,6200.0
2014-09-30 14:00:00,180.51,180.66,180.44,180.6,18900.0,149.3421,149.4662,149.2842,149.4165,18900.0
2014-09-30 14:10:00,180.62,180.65,180.46,180.48,19000.0,149.4331,149.4579,149.3007,149.3173,19000.0
2014-09-30 14:20:00,180.51,180.63,180.3,180.62,10100.0,149.3421,149.4414,149.1683,149.4331,10100.0
2014-09-30 14:30:00,180.66,180.78,180.62,180.67,12300.0,149.4662,149.5655,149.4331,149.4745,12300.0
2014-09-30 14:40:00,180.64,180.79,180.57,180.79,7700.0,149.4496,149.5737,149.3917,149.5737,7700.0
2014-09-30 14:50:00,180.79,180.86,180.71,180.71,10800.0,149.5737,149.6316,149.5075,149.5075,10800.0
2014-09-30 15:00:00,180.71,180.71,180.49,180.63,9600.0,149.5075,149.5075,149.3255,149.4414,9600.0
2014-09-30 15:10:00,180.64,180.74,180.56,180.74,10200.0,149.4496,149.5324,149.3834,149.5324,10200.0
2014-09-30 15:20:00,180.73,181.0,180.73,180.9,31000.0,149.5241,149.7475,149.5241,149.6647,31000.0
2014-09-30 15:30:00,180.92,181.12,180.8,181.0,12900.0,149.6813,149.8468,149.582,149.7475,12900.0
2014-09-30 15:40:00,180.96,181.08,180.84,180.95,29800.0,149.7144,149.8137,149.6151,149.7061,29800.0
2014-09-30 15:50:00,180.93,180.97,180.61,180.62,53300.0,149.6896,149.7227,149.4248,149.4331,53300.0
2014-10-01 09:30:00,180.34,180.42,179.49,179.53,125500.0,149.2014,149.2676,148.4982,148.5313,125500.0
2014-10-01 09:40:00,179.53,179.65,179.31,179.38,285900.0,148.5313,148.6306,148.3493,148.4072,285900.0
2014-10-01 09:50:00,179.33,179.6,179.19,179.49,60800.0,148.3658,148.5892,148.25,148.4982,60800.0
2014-10-01 10:00:00,179.44,179.57,178.95,179.11,143500.0,148.4568,148.5644,148.0514,148.1838,143500.0
2014-10-01 10:10:00,179.12,179.43,179.03,179.39,38400.0,148.1921,148.4486,148.1176,148.4155,38400.0
2014-10-01 10:20:00,179.44,179.52,179.4,179.45,11300.0,148.4568,148.523,148.4237,148.4651,11300.0
2014-10-01 10:30:00,179.4,179.4,179.02,179.1,13100.0,148.4237,148.4237,148.1094,148.1755,13100.0
2014-10-01 10:40:00,179.12,179.45,179.12,179.37,29200.0,148.1921,148.4651,148.1921,148.3989,29200.0
2014-10-01 10:50:00,179.37,179.67,179.37,179.67,22300.0,148.3989,148.6471,148.3989,148.6471,22300.0
2014-10-01 11:00:00,179.63,179.93,179.63,179.79,14600.0,148.614,148.8622,148.614,148.7464,14600.0
2014-10-01 11:10:00,179.8,179.82,179.61,179.76,13100.0,148.7547,148.7712,148.5975,148.7216,13100.0
2014-10-01 11:20:00,179.75,179.79,179.41,179.5,12500.0,148.7133,148.7464,148.432,148.5065,12500.0
2014-10-01 11:30:00,179.46,179.53,179.33,179.5,22900.0,148.4734,148.5313,148.3658,148.5065,22900.0
2014-10-01 11:40:00,179.48,179.53,179.2,179.21,16600.0,148.4899,148.5313,148.2583,148.2665,16600.0
2014-10-01 11:50:00,179.3,179.45,179.28,179.36,7000.0,148.341,148.4651,148.3245,148.3906,7000.0
2014-10-01 12:00:00,179.36,179.38,179.16,179.29,53000.0,148.3906,148.4072,148.2252,148.3327,53000.0
2014-10-01 12:10:00,179.37,179.39,179.11,179.19,11000.0,148.3989,148.4155,148.1838,148.25,11000.0
2014-10-01 12:20:00,179.18,179.41,179.13,179.36,14700.0,148.2417,148.432,148.2004,148.3906,14700.0
2014-10-01 12:30:00,179.38,179.38,179.07,179.1,20700.0,148.4072,148.4072,148.1507,148.1755,20700.0
2014-10-01 12:40:00,179.02,179.13,178.78,178.78,39700.0,148.1094,148.2004,147.9108,147.9108,39700.0
2014-10-01 12:50:00,178.77,178.97,178.77,178.86,31000.0,147.9025,148.068,147.9025,147.977,31000.0
2014-10-01 13:00:00,178.83,178.97,178.66,178.66,31000.0,147.9522,148.068,147.8115,147.8115,31000.0
2014-10-01 13:10:00,178.77,178.87,178.62,178.69,33200.0,147.9025,147.9853,147.7784,147.8363,33200.0
2014-10-01 13:20:00,178.64,178.77,178.58,178.77,30400.0,147.795,147.9025,147.7453,147.9025,30400.0
2014-10-01 13:30:00,178.73,178.75,178.35,178.45,99700.0,147.8694,147.886,147.555,147.6378,99700.0
2014-10-01 13:40:00,178.42,178.47,178.25,178.36,11400.0,147.613,147.6543,147.4723,147.5633,11400.0
2014-10-01 13:50:00,178.35,178.44,178.18,178.18,14600.0,147.555,147.6295,147.4144,147.4144,14600.0
2014-10-01 14:00:00,178.19,178.5,178.17,178.47,23400.0,147.4227,147.6791,147.4061,147.6543,23400.0
2014-10-01 14:10:00,178.46,178.53,178.38,178.47,31600.0,147.646,147.704,147.5799,147.6543,31600.0
2014-10-01 14:20:00,178.53,178.65,178.39,178.53,61600.0,147.704,147.8032,147.5881,147.704,61600.0
2014-10-01 14:30:00,178.54,178.59,178.42,178.55,25000.0,147.7122,147.7536,147.613,147.7205,25000.0
2014-10-01 14:40:00,178.54,178.59,178.44,178.48,33900.0,147.7122,147.7536,147.6295,147.6626,33900.0
2014-10-01 14:50:00,178.49,178.49,178.07,178.11,45000.0,147.6709,147.6709,147.3234,147.3565,45000.0
2014-10-01 15:00:00,178.12,178.19,177.87,177.87,77800.0,147.3648,147.4227,147.1579,147.1579,77800.0
2014-10-01 15:10:00,177.87,178.23,177.81,178.18,77000.0,147.1579,147.4558,147.1083,147.4144,77000.0
2014-10-01 15:20:00,178.16,178.3,177.92,178.25,73400.0,147.3978,147.5137,147.1993,147.4723,73400.0
2014-10-01 15:30:00,178.23,178.43,178.17,178.4,69000.0,147.4558,147.6212,147.4061,147.5964,69000.0
2014-10-01 15:40:00,178.36,178.7,178.34,178.61,53000.0,147.5633,147.8446,147.5468,147.7701,53000.0
2014-10-01 15:50:00,178.6,178.61,178.19,178.19,261300.0,147.7619,147.7701,147.4227,147.4227,261300.0
2014-10-02 09:30:00,178.05,178.45,178.03,178.34,68100.0,147.3068,147.6378,147.2903,147.5468,68100.0
2014-10-02 09:40:00,178.29,178.4,178.06,178.32,29600.0,147.5054,147.5964,147.3151,147.5302,29600.0
2014-10-02 09:50:00,178.33,178.52,178.25,178.3,27900.0,147.5385,147.6957,147.4723,147.5137,27900.0
2014-10-02 10:00:00,178.3,178.36,178.05,178.3,31300.0,147.5137,147.5633,147.3068,147.5137,31300.0
2014-10-02 10:10:00,178.28,178.33,177.95,177.95,30300.0,147.4971,147.5385,147.2241,147.2241,30300.0
2014-10-02 10:20:00,177.97,178.27,177.94,178.11,17900.0,147.2407,147.4889,147.2158,147.3565,17900.0
2014-10-02 10:30:00,178.1,178.1,177.6,177.8,27500.0,147.3482,147.3482,146.9345,147.1,27500.0
2014-10-02 10:40:00,177.8,177.84,177.49,177.62,12800.0,147.1,147.1331,146.8435,146.9511,12800.0
2014-10-02 10:50:00,177.59,177.59,177.28,177.28,21600.0,146.9263,146.9263,146.6698,146.6698,21600.0
2014-10-02 11:00:00,177.3,177.51,177.2,177.39,26200.0,146.6863,146.8601,146.6036,146.7608,26200.0
2014-10-02 11:10:00,177.42,177.53,177.34,177.37,15100.0,146.7856,146.8766,146.7194,146.7442,15100.0
2014-10-02 11:20:00,177.39,177.39,177.17,177.19,23600.0,146.7608,146.7608,146.5788,146.5953,23600.0
2014-10-02 11:30:00,177.27,177.27,176.69,176.83,49400.0,146.6615,146.6615,146.1817,146.2975,49400.0
2014-10-02 11:40:00,176.84,176.85,176.4,176.7,38700.0,146.3058,146.314,145.9417,146.1899,38700.0
2014-10-02 11:50:00,176.68,176.94,176.62,176.91,16900.0,146.1734,146.3885,146.1237,146.3637,16900.0
2014-10-02 12:00:00,176.91,177.19,176.87,177.18,11200.0,146.3637,146.5953,146.3306,146.5871,11200.0
2014-10-02 12:10:00,177.18,177.2,177.07,177.14,11100.0,146.5871,146.6036,146.496,146.554,11100.0
2014-10-02 12:20:00,177.15,177.17,177.05,177.13,9300.0,146.5622,146.5788,146.4795,146.5457,9300.0
2014-10-02 12:30:00,177.17,177.28,176.92,176.99,10700.0,146.5788,146.6698,146.3719,146.4299,10700.0
2014-10-02 12:40:00,177.01,177.16,176.89,177.04,18200.0,146.4464,146.5705,146.3471,146.4712,18200.0
2014-10-02 12:50:00,177.11,177.67,177.09,177.67,13000.0,146.5291,146.9925,146.5126,146.9925,13000.0
2014-10-02 13:00:00,177.59,177.69,177.53,177.64,5900.0,146.9263,147.009,146.8766,146.9676,5900.0
2014-10-02 13:10:00,177.64,178.06,177.64,178.05,13800.0,146.9676,147.3151,146.9676,147.3068,13800.0
2014-10-02 13:20:00,178.04,178.21,177.95,178.16,22700.0,147.2986,147.4392,147.2241,147.3978,22700.0
2014-10-02 13:30:00,178.21,178.24,177.93,177.96,7600.0,147.4392,147.464,147.2076,147.2324,7600.0
2014-10-02 13:40:00,177.96,178.03,177.87,177.88,26600.0,147.2324,147.2903,147.1579,147.1662,26600.0
2014-10-02 13:50:00,177.88,178.15,177.88,177.97,40600.0,147.1662,147.3896,147.1662,147.2407,40600.0
2014-10-02 14:00:00,177.99,178.47,177.98,178.41,19600.0,147.2572,147.6543,147.2489,147.6047,19600.0
2014-10-02 14:10:00,178.37,178.56,178.32,178.32,29500.0,147.5716,147.7288,147.5302,147.5302,29500.0
2014-10-02 14:20:00,178.35,178.52,178.2,178.51,44200.0,147.555,147.6957,147.4309,147.6874,44200.0
2014-10-02 14:30:00,178.5,178.5,178.26,178.33,31300.0,147.6791,147.6791,147.4806,147.5385,31300.0
2014-10-02 14:40:00,178.33,178.73,178.31,178.64,99400.0,147.5385,147.8694,147.5219,147.795,99400.0
2014-10-02 14:50:00,178.62,178.83,178.6,178.66,29100.0,147.7784,147.9522,147.7619,147.8115,29100.0
2014-10-02 15:00:00,178.62,178.64,178.45,178.54,24600.0,147.7784,147.795,147.6378,147.7122,24600.0
2014-10-02 15:10:00,178.56,178.64,178.23,178.23,38900.0,147.7288,147.795,147.4558,147.4558,38900.0
2014-10-02 15:20:00,178.25,178.39,178.24,178.34,24800.0,147.4723,147.5881,147.464,147.5468,24800.0
2014-10-02 15:30:00,178.33,178.36,178.14,178.36,51700.0,147.5385,147.5633,147.3813,147.5633,51700.0
2014-10-02 15:40:00,178.36,178.38,178.09,178.38,36600.0,147.5633,147.5799,147.3399,147.5799,36600.0
2014-10-02 15:50:00,178.4,178.46,178.24,178.24,59700.0,147.5964,147.646,147.464,147.464,59700.0
2014-10-03 09:30:00,179.48,179.48,178.89,178.9,109800.0,148.4899,148.4899,148.0018,148.0101,109800.0
2014-10-03 09:40:00,178.89,179.92,178.88,179.77,132200.0,148.0018,148.854,147.9935,148.7299,132200.0
2014-10-03 09:50:00,179.77,179.82,179.64,179.76,42000.0,148.7299,148.7712,148.6223,148.7216,42000.0
2014-10-03 10:00:00,179.78,180.16,179.75,180.11,36300.0,148.7381,149.0525,148.7133,149.0111,36300.0
2014-10-03 10:10:00,180.09,180.11,179.88,179.91,24500.0,148.9946,149.0111,148.8209,148.8457,24500.0
2014-10-03 10:20:00,179.9,179.95,179.71,179.78,24300.0,148.8374,148.8788,148.6802,148.7381,24300.0
2014-10-03 10:30:00,179.79,179.79,179.54,179.68,28400.0,148.7464,148.7464,148.5396,148.6554,28400.0
2014-10-03 10:40:00,179.68,179.68,179.47,179.68,48800.0,148.6554,148.6554,148.4817,148.6554,48800.0
2014-10-03 10:50:00,179.67,179.79,179.62,179.77,8200.0,148.6471,148.7464,148.6058,148.7299,8200.0
2014-10-03 11:00:00,179.71,179.94,179.7,179.91,17300.0,148.6802,148.8705,148.6719,148.8457,17300.0
2014-10-03 11:10:00,179.93,179.96,179.73,179.73,18800.0,148.8622,148.887,148.6968,148.6968,18800.0
2014-10-03 11:20:00,179.68,179.87,179.63,179.83,15000.0,148.6554,148.8126,148.614,148.7795,15000.0
2014-10-03 11:30:00,179.88,179.99,179.81,179.93,47800.0,148.8209,148.9119,148.7629,148.8622,47800.0
2014-10-03 11:40:00,179.93,179.93,179.7,179.76,13900.0,148.8622,148.8622,148.6719,148.7216,13900.0
2014-10-03 11:50:00,179.73,179.88,179.72,179.86,6500.0,148.6968,148.8209,148.6885,148.8043,6500.0
2014-10-03 12:00:00,179.87,179.98,179.79,179.88,11900.0,148.8126,148.9036,148.7464,148.8209,11900.0
2014-10-03 12:10:00,179.88,180.04,179.86,180.01,11700.0,148.8209,148.9532,148.8043,148.9284,11700.0
2014-10-03 12:20:00,179.99,180.2,179.99,180.2,16400.0,148.9119,149.0856,148.9119,149.0856,16400.0
2014-10-03 12:30:00,180.21,180.28,180.18,180.24,14300.0,149.0939,149.1518,149.0691,149.1187,14300.0
2014-10-03 12:40:00,180.26,180.4,180.26,180.35,16300.0,149.1352,149.2511,149.1352,149.2097,16300.0
2014-10-03 12:50:00,180.35,180.44,180.31,180.33,10500.0,149.2097,149.2842,149.1766,149.1932,10500.0
2014-10-03 13:00:00,180.33,180.35,180.24,180.25,20000.0,149.1932,149.2097,149.1187,149.127,20000.0
2014-10-03 13:10:00,180.28,180.34,180.14,180.19,8100.0,149.1518,149.2014,149.036,149.0773,8100.0
2014-10-03 13:20:00,180.24,180.24,180.17,180.21,2600.0,149.1187,149.1187,149.0608,149.0939,2600.0
2014-10-03 13:30:00,180.23,180.23,180.03,180.06,15600.0,149.1104,149.1104,148.945,148.9698,15600.0
2014-10-03 13:40:00,180.08,180.1,180.02,180.06,5300.0,148.9863,149.0029,148.9367,148.9698,5300.0
2014-10-03 13:50:00,180.07,180.18,180.05,180.17,14500.0,148.9781,149.0691,148.9615,149.0608,14500.0
2014-10-03 14:00:00,180.16,180.44,180.16,180.33,15100.0,149.0525,149.2842,149.0525,149.1932,15100.0
2014-10-03 14:10:00,180.39,180.43,180.3,180.34,7200.0,149.2428,149.2759,149.1683,149.2014,7200.0
2014-10-03 14:20:00,180.31,180.49,180.31,180.41,9800.0,149.1766,149.3255,149.1766,149.2593,9800.0
2014-10-03 14:30:00,180.39,180.47,180.37,180.45,12900.0,149.2428,149.309,149.2263,149.2924,12900.0
2014-10-03 14:40:00,180.47,180.51,180.4,180.49,34500.0,149.309,149.3421,149.2511,149.3255,34500.0
2014-10-03 14:50:00,180.46,180.47,180.4,180.41,38700.0,149.3007,149.309,149.2511,149.2593,38700.0
2014-10-03 15:00:00,180.41,180.55,180.33,180.34,51400.0,149.2593,149.3752,149.1932,149.2014,51400.0
2014-10-03 15:10:00,180.33,180.42,180.26,180.33,29700.0,149.1932,149.2676,149.1352,149.1932,29700.0
2014-10-03 15:20:00,180.34,180.42,180.28,180.34,27700.0,149.2014,149.2676,149.1518,149.2014,27700.0
2014-10-03 15:30:00,180.33,180.35,180.2,180.26,33100.0,149.1932,149.2097,149.0856,149.1352,33100.0
2014-10-03 15:40:00,180.28,180.46,180.18,180.46,43800.0,149.1518,149.3007,149.0691,149.3007,43800.0
2014-10-03 15:50:00,180.49,180.49,180.19,180.19,71200.0,149.3255,149.3255,149.0773,149.0773,71200.0
2014-10-06 09:30:00,180.94,181.18,180.87,181.02,123300.0,149.6978,149.8964,149.6399,149.764,123300.0
2014-10-06 09:40:00,181.05,181.18,180.99,181.1,40000.0,149.7888,149.8964,149.7392,149.8302,40000.0
2014-10-06 09:50:00,181.07,181.12,180.93,181.0,16700.0,149.8054,149.8468,149.6896,149.7475,16700.0
2014-10-06 10:00:00,180.97,181.07,180.77,180.89,32200.0,149.7227,149.8054,149.5572,149.6565,32200.0
2014-10-06 10:10:00,180.87,180.9,180.66,180.74,31900.0,149.6399,149.6647,149.4662,149.5324,31900.0
2014-10-06 10:20:00,180.69,180.71,180.5,180.57,36900.0,149.491,149.5075,149.3338,149.3917,36900.0
2014-10-06 10:30:00,180.56,180.82,180.5,180.69,31000.0,149.3834,149.5986,149.3338,149.491,31000.0
2014-10-06 10:40:00,180.73,180.85,180.44,180.45,22600.0,149.5241,149.6234,149.2842,149.2924,22600.0
2014-10-06 10:50:00,180.46,180.46,180.15,180.27,42200.0,149.3007,149.3007,149.0442,149.1435,42200.0
2014-10-06 11:00:00,180.24,180.43,180.21,180.41,43000.0,149.1187,149.2759,149.0939,149.2593,43000.0
2014-10-06 11:10:00,180.42,180.51,180.3,180.4,25300.0,149.2676,149.3421,149.1683,149.2511,25300.0
2014-10-06 11:20:00,180.4,180.4,180.11,180.19,40500.0,149.2511,149.2511,149.0111,149.0773,40500.0
2014-10-06 11:30:00,180.24,180.43,180.17,180.18,33700.0,149.1187,149.2759,149.0608,149.0691,33700.0
2014-10-06 11:40:00,180.17,180.21,179.53,179.65,97000.0,149.0608,149.0939,148.5313,148.6306,97000.0
2014-10-06 11:50:00,179.63,179.73,179.5,179.71,39300.0,148.614,148.6968,148.5065,148.6802,39300.0
2014-10-06 12:00:00,179.76,180.03,179.76,179.93,25100.0,148.7216,148.945,148.7216,148.8622,25100.0
2014-10-06 12:10:00,179.93,179.98,179.81,179.97,15700.0,148.8622,148.9036,148.7629,148.8953,15700.0
2014-10-06 12:20:00,179.94,179.97,179.76,179.8,19400.0,148.8705,148.8953,148.7216,148.7547,19400.0
2014-10-06 12:30:00,179.79,179.82,179.62,179.66,23400.0,148.7464,148.7712,148.6058,148.6388,23400.0
2014-10-06 12:40:00,179.65,179.77,179.36,179.47,22900.0,148.6306,148.7299,148.3906,148.4817,22900.0
2014-10-06 12:50:00,179.45,179.58,179.38,179.54,16900.0,148.4651,148.5727,148.4072,148.5396,16900.0
2014-10-06 13:00:00,179.49,179.79,179.37,179.7,17100.0,148.4982,148.7464,148.3989,148.6719,17100.0
2014-10-06 13:10:00,179.72,179.98,179.63,179.92,16500.0,148.6885,148.9036,148.614,148.854,16500.0
2014-10-06 13:20:00,179.89,180.13,179.89,180.08,18100.0,148.8291,149.0277,148.8291,148.9863,18100.0
2014-10-06 13:30:00,180.13,180.16,179.95,180.09,16500.0,149.0277,149.0525,148.8788,148.9946,16500.0
2014-10-06 13:40:00,180.09,180.11,179.96,179.96,8300.0,148.9946,149.0111,148.887,148.887,8300.0
2014-10-06 13:50:00,179.95,180.12,179.87,180.02,26900.0,148.8788,149.0194,148.8126,148.9367,26900.0
2014-10-06 14:00:00,180.05,180.06,179.79,179.85,16100.0,148.9615,148.9698,148.7464,148.796,16100.0
2014-10-06 14:10:00,179.84,180.16,179.83,180.1,25900.0,148.7878,149.0525,148.7795,149.0029,25900.0
2014-10-06 14:20:00,180.18,180.38,180.17,180.28,26200.0,149.0691,149.2345,149.0608,149.1518,26200.0
2014-10-06 14:30:00,180.3,180.36,180.23,180.27,46300.0,149.1683,149.218,149.1104,149.1435,46300.0
2014-10-06 14:40:00,180.26,180.28,180.15,180.19,26200.0,149.1352,149.1518,149.0442,149.0773,26200.0
2014-10-06 14:50:00,180.22,180.22,180.16,180.16,16200.0,149.1022,149.1022,149.0525,149.0525,16200.0
2014-10-06 15:00:00,180.13,180.19,179.89,179.89,32000.0,149.0277,149.0773,148.8291,148.8291,32000.0
2014-10-06 15:10:00,179.9,180.05,179.85,180.02,20200.0,148.8374,148.9615,148.796,148.9367,20200.0
2014-10-06 15:20:00,180.01,180.28,179.94,180.19,33100.0,148.9284,149.1518,148.8705,149.0773,33100.0
2014-10-06 15:30:00,180.18,180.25,180.04,180.23,27200.0,149.0691,149.127,148.9532,149.1104,27200.0
2014-10-06 15:40:00,180.2,180.2,180.02,180.05,31900.0,149.0856,149.0856,148.9367,148.9615,31900.0
2014-10-06 15:50:00,180.03,180.11,179.93,179.97,40600.0,148.945,149.0111,148.8622,148.8953,40600.0
2014-10-07 09:30:00,179.05,179.15,178.52,178.75,58500.0,148.1342,148.2169,147.6957,147.886,58500.0
2014-10-07 09:40:00,178.75,178.86,178.42,178.61,12300.0,147.886,147.977,147.613,147.7701,12300.0
2014-10-07 09:50:00,178.63,178.79,178.56,178.77,11600.0,147.7867,147.9191,147.7288,147.9025,11600.0
2014-10-07 10:00:00,178.81,179.09,178.77,179.01,11400.0,147.9356,148.1673,147.9025,148.1011,11400.0
2014-10-07 10:10:00,179.08,179.14,178.8,178.94,12500.0,148.159,148.2086,147.9273,148.0432,12500.0
2014-10-07 10:20:00,179.01,179.04,178.83,179.04,6400.0,148.1011,148.1259,147.9522,148.1259,6400.0
2014-10-07 10:30:00,179.25,179.38,179.16,179.16,15600.0,148.2996,148.4072,148.2252,148.2252,15600.0
2014-10-07 10:40:00,179.13,179.45,179.11,179.22,7600.0,148.2004,148.4651,148.1838,148.2748,7600.0
2014-10-07 10:50:00,179.24,179.33,178.89,178.91,14000.0,148.2914,148.3658,148.0018,148.0183,14000.0
2014-10-07 11:00:00,178.83,178.96,178.62,178.79,25400.0,147.9522,148.0597,147.7784,147.9191,25400.0
2014-10-07 11:10:00,178.81,178.83,178.47,178.59,12600.0,147.9356,147.9522,147.6543,147.7536,12600.0
2014-10-07 11:20:00,178.61,178.74,178.49,178.51,11700.0,147.7701,147.8777,147.6709,147.6874,11700.0
2014-10-07 11:30:00,178.5,178.61,178.39,178.53,12700.0,147.6791,147.7701,147.5881,147.704,12700.0
2014-10-07 11:40:00,178.54,178.82,178.54,178.81,8700.0,147.7122,147.9439,147.7122,147.9356,8700.0
2014-10-07 11:50:00,178.78,178.97,178.72,178.95,24500.0,147.9108,148.068,147.8612,148.0514,24500.0
2014-10-07 12:00:00,178.88,179.03,178.84,179.0,49700.0,147.9935,148.1176,147.9604,148.0928,49700.0
2014-10-07 12:10:00,179.04,179.17,179.04,179.17,7500.0,148.1259,148.2335,148.1259,148.2335,7500.0
2014-10-07 12:20:00,179.17,179.17,179.04,179.11,4400.0,148.2335,148.2335,148.1259,148.1838,4400.0
2014-10-07 12:30:00,179.13,179.17,178.92,178.97,11700.0,148.2004,148.2335,148.0266,148.068,11700.0
2014-10-07 12:40:00,179.0,179.01,178.75,178.75,8500.0,148.0928,148.1011,147.886,147.886,8500.0
2014-10-07 12:50:00,178.69,178.82,178.69,178.79,7700.0,147.8363,147.9439,147.8363,147.9191,7700.0
2014-10-07 13:00:00,178.72,178.76,178.58,178.65,10100.0,147.8612,147.8942,147.7453,147.8032,10100.0
2014-10-07 13:10:00,178.62,178.94,178.62,178.88,14300.0,147.7784,148.0432,147.7784,147.9935,14300.0
2014-10-07 13:20:00,178.9,179.08,178.89,179.04,5200.0,148.0101,148.159,148.0018,148.1259,5200.0
2014-10-07 13:30:00,179.07,179.08,178.74,178.74,12100.0,148.1507,148.159,147.8777,147.8777,12100.0
2014-10-07 13:40:00,178.76,178.83,178.68,178.74,6900.0,147.8942,147.9522,147.8281,147.8777,6900.0
2014-10-07 13:50:00,178.76,178.94,178.73,178.87,6000.0,147.8942,148.0432,147.8694,147.9853,6000.0
2014-10-07 14:00:00,178.82,178.82,178.64,178.71,9100.0,147.9439,147.9439,147.795,147.8529,9100.0
2014-10-07 14:10:00,178.7,178.92,178.68,178.78,13900.0,147.8446,148.0266,147.8281,147.9108,13900.0
2014-10-07 14:20:00,178.76,178.77,178.3,178.33,23400.0,147.8942,147.9025,147.5137,147.5385,23400.0
2014-10-07 14:30:00,178.31,178.31,178.11,178.19,42000.0,147.5219,147.5219,147.3565,147.4227,42000.0
2014-10-07 14:40:00,178.2,178.31,178.12,178.22,29400.0,147.4309,147.5219,147.3648,147.4475,29400.0
2014-10-07 14:50:00,178.22,178.31,178.16,178.21,17100.0,147.4475,147.5219,147.3978,147.4392,17100.0
2014-10-07 15:00:00,178.16,178.29,178.03,178.03,18300.0,147.3978,147.5054,147.2903,147.2903,18300.0
2014-10-07 15:10:00,178.05,178.05,177.72,177.72,57100.0,147.3068,147.3068,147.0338,147.0338,57100.0
2014-10-07 15:20:00,177.7,177.77,177.53,177.74,33500.0,147.0173,147.0752,146.8766,147.0504,33500.0
2014-10-07 15:30:00,177.81,177.96,177.61,177.61,27900.0,147.1083,147.2324,146.9428,146.9428,27900.0
2014-10-07 15:40:00,177.61,177.79,177.55,177.64,34600.0,146.9428,147.0917,146.8932,146.9676,34600.0
2014-10-07 15:50:00,177.63,177.63,177.2,177.2,98200.0,146.9594,146.9594,146.6036,146.6036,98200.0
2014-10-08 09:30:00,177.33,177.7,177.15,177.58,182200.0,146.7112,147.0173,146.5622,146.918,182200.0
2014-10-08 09:40:00,177.6,177.78,177.5,177.67,69900.0,146.9345,147.0835,146.8518,146.9925,69900.0
2014-10-08 09:50:00,177.67,177.71,177.1,177.14,60500.0,146.9925,147.0255,146.5209,146.554,60500.0
2014-10-08 10:00:00,177.17,177.32,176.95,177.22,174600.0,146.5788,146.7029,146.3968,146.6201,174600.0
2014-10-08 10:10:00,177.13,177.57,177.13,177.28,20800.0,146.5457,146.9097,146.5457,146.6698,20800.0
2014-10-08 10:20:00,177.32,177.42,176.98,177.3,26900.0,146.7029,146.7856,146.4216,146.6863,26900.0
2014-10-08 10:30:00,177.3,177.46,177.0,177.09,41800.0,146.6863,146.8187,146.4381,146.5126,41800.0
2014-10-08 10:40:00,177.12,177.16,176.64,176.75,24000.0,146.5374,146.5705,146.1403,146.2313,24000.0
2014-10-08 10:50:00,176.74,176.82,176.56,176.66,22000.0,146.223,146.2892,146.0741,146.1568,22000.0
2014-10-08 11:00:00,176.58,176.79,176.38,176.77,52200.0,146.0907,146.2644,145.9252,146.2478,52200.0
2014-10-08 11:10:00,176.78,176.9,176.54,176.63,12900.0,146.2561,146.3554,146.0576,146.132,12900.0
2014-10-08 11:20:00,176.61,177.34,176.56,177.34,109400.0,146.1155,146.7194,146.0741,146.7194,109400.0
2014-10-08 11:30:00,177.3,177.47,177.16,177.16,23200.0,146.6863,146.827,146.5705,146.5705,23200.0
2014-10-08 11:40:00,177.12,177.22,177.03,177.07,71400.0,146.5374,146.6201,146.463,146.496,71400.0
2014-10-08 11:50:00,177.06,177.45,177.02,177.45,60800.0,146.4878,146.8104,146.4547,146.8104,60800.0
2014-10-08 12:00:00,177.4,177.64,177.39,177.41,7600.0,146.7691,146.9676,146.7608,146.7773,7600.0
2014-10-08 12:10:00,177.36,177.59,177.36,177.58,8400.0,146.736,146.9263,146.736,146.918,8400.0
2014-10-08 12:20:00,177.55,177.56,177.34,177.34,6500.0,146.8932,146.9014,146.7194,146.7194,6500.0
2014-10-08 12:30:00,177.31,177.51,177.23,177.37,8600.0,146.6946,146.8601,146.6284,146.7442,8600.0
2014-10-08 12:40:00,177.4,177.44,177.21,177.3,20700.0,146.7691,146.8022,146.6119,146.6863,20700.0
2014-10-08 12:50:00,177.35,177.4,177.21,177.3,11700.0,146.7277,146.7691,146.6119,146.6863,11700.0
2014-10-08 13:00:00,177.36,177.66,177.34,177.5,14600.0,146.736,146.9842,146.7194,146.8518,14600.0
2014-10-08 13:10:00,177.43,177.61,177.43,177.54,12800.0,146.7939,146.9428,146.7939,146.8849,12800.0
2014-10-08 13:20:00,177.54,177.62,177.47,177.49,9200.0,146.8849,146.9511,146.827,146.8435,9200.0
2014-10-08 13:30:00,177.49,177.7,177.48,177.7,7900.0,146.8435,147.0173,146.8353,147.0173,7900.0
2014-10-08 13:40:00,177.69,178.09,177.62,178.08,20500.0,147.009,147.3399,146.9511,147.3317,20500.0
2014-10-08 13:50:00,178.1,178.13,178.02,178.07,20600.0,147.3482,147.373,147.282,147.3234,20600.0
2014-10-08 14:00:00,178.06,178.76,178.06,178.76,89700.0,147.3151,147.8942,147.3151,147.8942,89700.0
2014-10-08 14:10:00,178.78,179.09,178.77,179.07,31100.0,147.9108,148.1673,147.9025,148.1507,31100.0
2014-10-08 14:20:00,179.17,179.47,179.17,179.33,21600.0,148.2335,148.4817,148.2335,148.3658,21600.0
2014-10-08 14:30:00,179.43,179.73,179.36,179.63,23600.0,148.4486,148.6968,148.3906,148.614,23600.0
2014-10-08 14:40:00,179.6,179.6,179.29,179.29,50100.0,148.5892,148.5892,148.3327,148.3327,50100.0
2014-10-08 14:50:00,179.3,179.38,179.14,179.36,70800.0,148.341,148.4072,148.2086,148.3906,70800.0
2014-10-08 15:00:00,179.36,179.7,179.36,179.63,42800.0,148.3906,148.6719,148.3906,148.614,42800.0
2014-10-08 15:10:00,179.66,179.74,179.57,179.69,21600.0,148.6388,148.705,148.5644,148.6637,21600.0
2014-10-08 15:20:00,179.65,180.19,179.64,180.15,34900.0,148.6306,149.0773,148.6223,149.0442,34900.0
2014-10-08 15:30:00,180.09,180.2,179.98,180.13,73200.0,148.9946,149.0856,148.9036,149.0277,73200.0
2014-10-08 15:40:00,180.15,180.5,180.15,180.46,68900.0,149.0442,149.3338,149.0442,149.3007,68900.0
2014-10-08 15:50:00,180.49,180.54,180.31,180.31,97300.0,149.3255,149.3669,149.1766,149.1766,97300.0
2014-10-09 09:30:00,180.0,180.22,179.82,180.16,34500.0,148.9201,149.1022,148.7712,149.0525,34500.0
2014-10-09 09:40:00,180.17,180.17,179.75,179.85,15700.0,149.0608,149.0608,148.7133,148.796,15700.0
2014-10-09 09:50:00,179.9,179.9,179.24,179.27,18600.0,148.8374,148.8374,148.2914,148.3162,18600.0
2014-10-09 10:00:00,179.47,179.73,179.32,179.42,13600.0,148.4817,148.6968,148.3576,148.4403,13600.0
2014-10-09 10:10:00,179.43,179.81,179.24,179.72,8800.0,148.4486,148.7629,148.2914,148.6885,8800.0
2014-10-09 10:20:00,179.68,179.78,179.45,179.57,8600.0,148.6554,148.7381,148.4651,148.5644,8600.0
2014-10-09 10:30:00,179.53,179.53,178.91,178.96,22000.0,148.5313,148.5313,148.0183,148.0597,22000.0
2014-10-09 10:40:00,179.02,179.17,178.94,179.1,11100.0,148.1094,148.2335,148.0432,148.1755,11100.0
2014-10-09 10:50:00,179.08,179.31,178.84,179.31,6900.0,148.159,148.3493,147.9604,148.3493,6900.0
2014-10-09 11:00:00,179.29,179.3,178.87,179.11,16300.0,148.3327,148.341,147.9853,148.1838,16300.0
2014-10-09 11:10:00,179.24,179.52,179.15,179.27,9800.0,148.2914,148.523,148.2169,148.3162,9800.0
2014-10-09 11:20:00,179.41,179.45,179.15,179.17,12600.0,148.432,148.4651,148.2169,148.2335,12600.0
2014-10-09 11:30:00,179.22,179.23,178.8,178.8,18900.0,148.2748,148.2831,147.9273,147.9273,18900.0
2014-10-09 11:40:00,178.8,178.8,178.17,178.25,43500.0,147.9273,147.9273,147.4061,147.4723,43500.0
2014-10-09 11:50:00,178.35,178.4,177.74,178.07,29800.0,147.555,147.5964,147.0504,147.3234,29800.0
2014-10-09 12:00:00,178.03,178.24,177.96,177.98,10000.0,147.2903,147.464,147.2324,147.2489,10000.0
2014-10-09 12:10:00,177.94,178.08,177.55,177.77,30800.0,147.2158,147.3317,146.8932,147.0752,30800.0
2014-10-09 12:20:00,177.75,177.77,177.25,177.35,27000.0,147.0586,147.0752,146.645,146.7277,27000.0
2014-10-09 12:30:00,177.35,177.54,177.2,177.46,19100.0,146.7277,146.8849,146.6036,146.8187,19100.0
2014-10-09 12:40:00,177.37,177.67,177.35,177.66,7800.0,146.7442,146.9925,146.7277,146.9842,7800.0
2014-10-09 12:50:00,177.64,177.77,177.51,177.71,10100.0,146.9676,147.0752,146.8601,147.0255,10100.0
2014-10-09 13:00:00,177.72,177.72,177.0,177.05,19200.0,147.0338,147.0338,146.4381,146.4795,19200.0
2014-10-09 13:10:00,177.08,177.31,176.8,177.18,28900.0,146.5043,146.6946,146.2727,146.5871,28900.0
2014-10-09 13:20:00,177.22,177.68,177.22,177.42,13200.0,146.6201,147.0007,146.6201,146.7856,13200.0
2014-10-09 13:30:00,177.4,177.94,177.34,177.9,19200.0,146.7691,147.2158,146.7194,147.1827,19200.0
2014-10-09 13:40:00,177.95,177.95,177.65,177.65,35500.0,147.2241,147.2241,146.9759,146.9759,35500.0
2014-10-09 13:50:00,177.75,177.75,177.22,177.38,46100.0,147.0586,147.0586,146.6201,146.7525,46100.0
2014-10-09 14:00:00,177.31,177.31,176.98,177.01,25200.0,146.6946,146.6946,146.4216,146.4464,25200.0
2014-10-09 14:10:00,177.12,177.13,176.77,176.89,36500.0,146.5374,146.5457,146.2478,146.3471,36500.0
2014-10-09 14:20:00,176.88,177.08,176.77,176.86,19600.0,146.3389,146.5043,146.2478,146.3223,19600.0
2014-10-09 14:30:00,176.81,177.29,176.6,177.2,64200.0,146.2809,146.6781,146.1072,146.6036,64200.0
2014-10-09 14:40:00,177.16,177.24,176.84,176.9,20600.0,146.5705,146.6367,146.3058,146.3554,20600.0
2014-10-09 14:50:00,176.94,177.22,176.78,176.81,23900.0,146.3885,146.6201,146.2561,146.2809,23900.0
2014-10-09 15:00:00,176.8,177.06,176.62,176.63,44900.0,146.2727,146.4878,146.1237,146.132,44900.0
2014-10-09 15:10:00,176.7,177.29,176.7,177.13,37000.0,146.1899,146.6781,146.1899,146.5457,37000.0
2014-10-09 15:20:00,177.14,177.27,176.89,177.18,63000.0,146.554,146.6615,146.3471,146.5871,63000.0
2014-10-09 15:30:00,177.21,177.66,177.21,177.36,28000.0,146.6119,146.9842,146.6119,146.736,28000.0
2014-10-09 15:40:00,177.38,177.38,176.78,176.82,61200.0,146.7525,146.7525,146.2561,146.2892,61200.0
2014-10-09 15:50:00,176.79,177.11,176.67,176.67,274200.0,146.2644,146.5291,146.1651,146.1651,274200.0
2014-10-10 09:30:00,176.65,177.21,176.16,177.21,173400.0,146.1486,146.6119,145.7432,146.6119,173400.0
2014-10-10 09:40:00,177.2,177.55,176.95,177.34,71000.0,146.6036,146.8932,146.3968,146.7194,71000.0
2014-10-10 09:50:00,177.31,177.44,176.88,177.07,52100.0,146.6946,146.8022,146.3389,146.496,52100.0
2014-10-10 10:00:00,177.05,177.11,176.19,176.19,69300.0,146.4795,146.5291,145.768,145.768,69300.0
2014-10-10 10:10:00,176.25,176.39,175.83,176.01,58100.0,145.8176,145.9335,145.4702,145.6191,58100.0
2014-10-10 10:20:00,176.03,176.05,175.5,175.58,63300.0,145.6356,145.6522,145.1971,145.2633,63300.0
2014-10-10 10:30:00,175.57,175.93,175.29,175.79,58200.0,145.255,145.5529,145.0234,145.4371,58200.0
2014-10-10 10:40:00,175.8,176.14,175.6,176.02,30700.0,145.4453,145.7266,145.2799,145.6273,30700.0
2014-10-10 10:50:00,176.04,176.43,175.92,176.06,55300.0,145.6439,145.9666,145.5446,145.6604,55300.0
2014-10-10 11:00:00,176.09,176.49,176.09,176.38,25100.0,145.6853,146.0162,145.6853,145.9252,25100.0
2014-10-10 11:10:00,176.36,176.36,175.7,175.84,21200.0,145.9086,145.9086,145.3626,145.4784,21200.0
2014-10-10 11:20:00,175.91,176.1,175.72,175.92,27700.0,145.5363,145.6935,145.3791,145.5446,27700.0
2014-10-10 11:30:00,175.92,176.07,175.82,175.93,22000.0,145.5446,145.6687,145.4619,145.5529,22000.0
2014-10-10 11:40:00,175.92,176.1,175.6,176.07,28000.0,145.5446,145.6935,145.2799,145.6687,28000.0
2014-10-10 11:50:00,176.29,176.33,176.13,176.17,119400.0,145.8507,145.8838,145.7184,145.7514,119400.0
2014-10-10 12:00:00,176.11,176.78,176.11,176.6,37300.0,145.7018,146.2561,145.7018,146.1072,37300.0
2014-10-10 12:10:00,176.6,176.92,176.59,176.6,62500.0,146.1072,146.3719,146.0989,146.1072,62500.0
2014-10-10 12:20:00,176.6,176.88,176.45,176.7,55600.0,146.1072,146.3389,145.9831,146.1899,55600.0
2014-10-10 12:30:00,176.81,177.42,176.8,176.88,61700.0,146.2809,146.7856,146.2727,146.3389,61700.0
2014-10-10 12:40:00,176.84,177.08,176.84,177.05,73000.0,146.3058,146.5043,146.3058,146.4795,73000.0
2014-10-10 12:50:00,177.06,177.14,176.75,176.83,65000.0,146.4878,146.554,146.2313,146.2975,65000.0
2014-10-10 13:00:00,176.8,176.94,176.58,176.79,47700.0,146.2727,146.3885,146.0907,146.2644,47700.0
2014-10-10 13:10:00,176.77,176.87,176.44,176.44,15000.0,146.2478,146.3306,145.9748,145.9748,15000.0
2014-10-10 13:20:00,176.44,176.47,176.19,176.28,27600.0,145.9748,145.9996,145.768,145.8425,27600.0
2014-10-10 13:30:00,176.32,176.75,176.27,176.74,23700.0,145.8755,146.2313,145.8342,146.223,23700.0
2014-10-10 13:40:00,176.72,176.81,176.4,176.6,164300.0,146.2065,146.2809,145.9417,146.1072,164300.0
2014-10-10 13:50:00,176.56,176.74,176.49,176.64,37200.0,146.0741,146.223,146.0162,146.1403,37200.0
2014-10-10 14:00:00,176.72,176.83,176.6,176.66,19000.0,146.2065,146.2975,146.1072,146.1568,19000.0
2014-10-10 14:10:00,176.69,176.7,176.3,176.33,33400.0,146.1817,146.1899,145.859,145.8838,33400.0
2014-10-10 14:20:00,176.35,176.5,176.33,176.48,28700.0,145.9004,146.0245,145.8838,146.0079,28700.0
2014-10-10 14:30:00,176.42,176.5,176.09,176.1,32300.0,145.9583,146.0245,145.6853,145.6935,32300.0
2014-10-10 14:40:00,176.08,176.17,175.94,176.08,29400.0,145.677,145.7514,145.5612,145.677,29400.0
2014-10-10 14:50:00,176.06,176.2,175.99,176.01,42600.0,145.6604,145.7763,145.6025,145.6191,42600.0
2014-10-10 15:00:00,175.99,176.06,175.6,175.65,54700.0,145.6025,145.6604,145.2799,145.3212,54700.0
2014-10-10 15:10:00,175.67,175.92,175.37,175.53,51300.0,145.3378,145.5446,145.0896,145.222,51300.0
2014-10-10 15:20:00,175.54,175.6,175.28,175.48,52200.0,145.2302,145.2799,145.0151,145.1806,52200.0
2014-10-10 15:30:00,175.52,175.55,175.2,175.38,83300.0,145.2137,145.2385,144.9489,145.0979,83300.0
2014-10-10 15:40:00,175.4,175.43,174.87,174.91,141300.0,145.1144,145.1392,144.6759,144.709,141300.0
2014-10-10 15:50:00,174.92,174.95,174.68,174.68,127800.0,144.7173,144.7421,144.5187,144.5187,127800.0
2014-10-13 09:30:00,174.63,175.25,174.41,175.12,103100.0,144.4774,144.9903,144.2953,144.8827,103100.0
2014-10-13 09:40:00,175.21,175.24,174.49,174.55,60400.0,144.9572,144.982,144.3615,144.4112,60400.0
2014-10-13 09:50:00,174.55,174.59,173.81,174.25,203700.0,144.4112,144.4443,143.7989,144.163,203700.0
2014-10-13 10:00:00,174.35,174.58,174.13,174.17,40700.0,144.2457,144.436,144.0637,144.0968,40700.0
2014-10-13 10:10:00,174.15,174.32,173.7,173.76,82100.0,144.0802,144.2209,143.7079,143.7576,82100.0
2014-10-13 10:20:00,173.75,174.01,173.48,173.5,91600.0,143.7493,143.9644,143.5259,143.5425,91600.0
2014-10-13 10:30:00,173.48,173.85,173.45,173.82,73600.0,143.5259,143.832,143.5011,143.8072,73600.0
2014-10-13 10:40:00,173.73,173.74,173.22,173.47,52500.0,143.7328,143.741,143.3108,143.5176,52500.0
2014-10-13 10:50:00,173.59,174.13,173.54,173.89,24200.0,143.6169,144.0637,143.5756,143.8651,24200.0
2014-10-13 11:00:00,173.91,174.44,173.83,174.29,22700.0,143.8817,144.3202,143.8155,144.1961,22700.0
2014-10-13 11:10:00,174.3,174.3,173.7,173.7,29900.0,144.2043,144.2043,143.7079,143.7079,29900.0
2014-10-13 11:20:00,173.65,174.12,173.65,173.83,25900.0,143.6666,144.0554,143.6666,143.8155,25900.0
2014-10-13 11:30:00,173.84,174.21,173.84,173.86,20100.0,143.8238,144.1299,143.8238,143.8403,20100.0
2014-10-13 11:40:00,173.95,174.38,173.89,174.3,11500.0,143.9148,144.2705,143.8651,144.2043,11500.0
2014-10-13 11:50:00,174.35,174.49,174.14,174.16,15300.0,144.2457,144.3615,144.072,144.0885,15300.0
2014-10-13 12:00:00,174.18,174.27,173.96,173.99,14400.0,144.1051,144.1795,143.923,143.9479,14400.0
2014-10-13 12:10:00,174.03,174.36,173.99,174.32,13200.0,143.981,144.254,143.9479,144.2209,13200.0
2014-10-13 12:20:00,174.42,174.76,174.29,174.76,33700.0,144.3036,144.5849,144.1961,144.5849,33700.0
2014-10-13 12:30:00,174.77,175.07,174.77,174.97,14200.0,144.5932,144.8414,144.5932,144.7586,14200.0
2014-10-13 12:40:00,174.99,175.24,174.8,174.84,24800.0,144.7752,144.982,144.618,144.6511,24800.0
2014-10-13 12:50:00,174.83,174.91,174.72,174.78,11000.0,144.6428,144.709,144.5518,144.6015,11000.0
2014-10-13 13:00:00,174.88,174.99,174.82,174.88,9700.0,144.6842,144.7752,144.6345,144.6842,9700.0
2014-10-13 13:10:00,174.9,174.92,174.27,174.4,35800.0,144.7007,144.7173,144.1795,144.2871,35800.0
2014-10-13 13:20:00,174.48,174.85,174.45,174.84,19300.0,144.3533,144.6594,144.3284,144.6511,19300.0
2014-10-13 13:30:00,174.81,174.98,174.72,174.86,28500.0,144.6263,144.7669,144.5518,144.6676,28500.0
2014-10-13 13:40:00,174.87,174.87,174.49,174.5,29600.0,144.6759,144.6759,144.3615,144.3698,29600.0
2014-10-13 13:50:00,174.51,174.62,174.18,174.2,17000.0,144.3781,144.4691,144.1051,144.1216,17000.0
2014-10-13 14:00:00,174.35,174.59,174.15,174.59,13000.0,144.2457,144.4443,144.0802,144.4443,13000.0
2014-10-13 14:10:00,174.62,174.63,174.3,174.3,26100.0,144.4691,144.4774,144.2043,144.2043,26100.0
2014-10-13 14:20:00,174.24,174.53,174.24,174.52,15800.0,144.1547,144.3946,144.1547,144.3863,15800.0
2014-10-13 14:30:00,174.56,174.56,174.21,174.31,84100.0,144.4194,144.4194,144.1299,144.2126,84100.0
2014-10-13 14:40:00,174.33,174.33,174.08,174.08,33200.0,144.2292,144.2292,144.0223,144.0223,33200.0
2014-10-13 14:50:00,174.08,174.29,173.85,173.87,20400.0,144.0223,144.1961,143.832,143.8486,20400.0
2014-10-13 15:00:00,173.95,173.99,173.7,173.73,37000.0,143.9148,143.9479,143.7079,143.7328,37000.0
2014-10-13 15:10:00,173.69,173.85,173.47,173.47,35700.0,143.6997,143.832,143.5176,143.5176,35700.0
2014-10-13 15:20:00,173.47,173.54,173.27,173.39,36700.0,143.5176,143.5756,143.3522,143.4515,36700.0
2014-10-13 15:30:00,173.38,173.38,172.29,172.43,188700.0,143.4432,143.4432,142.5414,142.6572,188700.0
2014-10-13 15:40:00,172.47,172.81,171.94,172.13,129800.0,142.6903,142.9716,142.2518,142.409,129800.0
2014-10-13 15:50:00,172.04,172.3,171.73,171.81,136300.0,142.3346,142.5497,142.0781,142.1443,136300.0
2014-10-14 09:30:00,172.73,173.2,172.46,173.1,126200.0,142.9054,143.2943,142.682,143.2115,126200.0
2014-10-14 09:40:00,173.08,173.29,172.73,172.73,87900.0,143.195,143.3687,142.9054,142.9054,87900.0
2014-10-14 09:50:00,172.75,172.79,172.0,172.18,55200.0,142.922,142.9551,142.3015,142.4504,55200.0
2014-10-14 10:00:00,172.2,172.65,171.93,172.6,50700.0,142.4669,142.8392,142.2436,142.7979,50700.0
2014-10-14 10:10:00,172.64,172.8,172.18,172.21,39500.0,142.831,142.9633,142.4504,142.4752,39500.0
2014-10-14 10:20:00,172.22,172.45,172.04,172.33,45900.0,142.4835,142.6738,142.3346,142.5745,45900.0
2014-10-14 10:30:00,172.44,172.53,172.12,172.44,26200.0,142.6655,142.74,142.4007,142.6655,26200.0
2014-10-14 10:40:00,172.53,172.77,172.36,172.75,38500.0,142.74,142.9385,142.5993,142.922,38500.0
2014-10-14 10:50:00,172.84,173.2,172.74,172.76,55400.0,142.9964,143.2943,142.9137,142.9302,55400.0
2014-10-14 11:00:00,172.84,173.08,172.7,173.0,50000.0,142.9964,143.195,142.8806,143.1288,50000.0
2014-10-14 11:10:00,173.01,173.55,173.01,173.48,44700.0,143.1371,143.5838,143.1371,143.5259,44700.0
2014-10-14 11:20:00,173.45,173.47,173.16,173.21,30800.0,143.5011,143.5176,143.2612,143.3025,30800.0
2014-10-14 11:30:00,173.24,173.47,173.09,173.42,42100.0,143.3274,143.5176,143.2033,143.4763,42100.0
2014-10-14 11:40:00,173.45,173.89,173.45,173.82,320600.0,143.5011,143.8651,143.5011,143.8072,320600.0
2014-10-14 11:50:00,173.82,173.87,173.62,173.74,33700.0,143.8072,143.8486,143.6417,143.741,33700.0
2014-10-14 12:00:00,173.8,174.02,173.62,173.98,41100.0,143.7907,143.9727,143.6417,143.9396,41100.0
2014-10-14 12:10:00,173.98,173.98,173.64,173.66,16600.0,143.9396,143.9396,143.6583,143.6748,16600.0
2014-10-14 12:20:00,173.66,173.69,173.37,173.4,35900.0,143.6748,143.6997,143.4349,143.4597,35900.0
2014-10-14 12:30:00,173.39,173.44,173.09,173.15,35500.0,143.4515,143.4928,143.2033,143.2529,35500.0
2014-10-14 12:40:00,173.12,173.51,173.05,173.51,15900.0,143.2281,143.5507,143.1702,143.5507,15900.0
2014-10-14 12:50:00,173.52,173.52,173.28,173.3,19300.0,143.559,143.559,143.3605,143.377,19300.0
2014-10-14 13:00:00,173.36,173.51,173.23,173.39,20700.0,143.4266,143.5507,143.3191,143.4515,20700.0
2014-10-14 13:10:00,173.35,173.68,173.32,173.56,25300.0,143.4184,143.6914,143.3935,143.5921,25300.0
2014-10-14 13:20:00,173.52,173.52,173.12,173.15,25100.0,143.559,143.559,143.2281,143.2529,25100.0
2014-10-14 13:30:00,173.15,173.3,172.93,173.02,54600.0,143.2529,143.377,143.0709,143.1453,54600.0
2014-10-14 13:40:00,173.05,173.1,172.72,172.97,37100.0,143.1702,143.2115,142.8971,143.104,37100.0
2014-10-14 13:50:00,172.97,173.15,172.87,173.15,23000.0,143.104,143.2529,143.0212,143.2529,23000.0
2014-10-14 14:00:00,173.14,173.33,172.89,172.95,23700.0,143.2446,143.4018,143.0378,143.0874,23700.0
2014-10-14 14:10:00,172.95,173.26,172.93,173.06,30200.0,143.0874,143.3439,143.0709,143.1784,30200.0
2014-10-14 14:20:00,173.06,173.13,172.51,172.55,36800.0,143.1784,143.2364,142.7234,142.7565,36800.0
2014-10-14 14:30:00,172.54,172.78,172.2,172.57,77900.0,142.7482,142.9468,142.4669,142.773,77900.0
2014-10-14 14:40:00,172.58,173.01,172.56,172.91,62800.0,142.7813,143.1371,142.7648,143.0543,62800.0
2014-10-14 14:50:00,172.91,172.91,172.29,172.41,41200.0,143.0543,143.0543,142.5414,142.6407,41200.0
2014-10-14 15:00:00,172.49,172.7,172.0,172.08,65800.0,142.7069,142.8806,142.3015,142.3677,65800.0
2014-10-14 15:10:00,172.15,172.32,172.06,172.06,53300.0,142.4256,142.5662,142.3511,142.3511,53300.0
2014-10-14 15:20:00,172.04,172.05,171.5,171.99,83800.0,142.3346,142.3428,141.8878,142.2932,83800.0
2014-10-14 15:30:00,172.01,172.44,171.64,172.42,49000.0,142.3097,142.6655,142.0036,142.6489,49000.0
2014-10-14 15:40:00,172.55,172.63,172.06,172.22,80800.0,142.7565,142.8227,142.3511,142.4835,80800.0
2014-10-14 15:50:00,172.21,172.45,171.91,172.12,92000.0,142.4752,142.6738,142.227,142.4007,92000.0
2014-10-15 09:30:00,169.8,170.08,169.0,169.33,386100.0,140.4813,140.713,139.8195,140.0925,386100.0
2014-10-15 09:40:00,169.26,170.06,168.39,170.01,219400.0,140.0346,140.6964,139.3148,140.6551,219400.0
2014-10-15 09:50:00,170.1,170.56,169.85,170.42,73600.0,140.7295,141.1101,140.5227,140.9943,73600.0
2014-10-15 10:00:00,170.39,171.13,170.39,170.75,79600.0,140.9695,141.5817,140.9695,141.2673,79600.0
2014-10-15 10:10:00,170.65,171.12,170.35,170.46,32100.0,141.1846,141.5734,140.9364,141.0274,32100.0
2014-10-15 10:20:00,170.45,170.75,170.26,170.34,24300.0,141.0191,141.2673,140.8619,140.9281,24300.0
2014-10-15 10:30:00,170.32,170.41,169.94,170.3,43800.0,140.9115,140.986,140.5972,140.895,43800.0
2014-10-15 10:40:00,170.31,170.44,169.55,169.7,40100.0,140.9033,141.0108,140.2745,140.3986,40100.0
2014-10-15 10:50:00,169.8,170.19,169.69,170.06,32900.0,140.4813,140.804,140.3903,140.6964,32900.0
2014-10-15 11:00:00,170.06,170.58,169.69,170.58,31200.0,140.6964,141.1267,140.3903,141.1267,31200.0
2014-10-15 11:10:00,170.57,170.63,170.01,170.12,19600.0,141.1184,141.168,140.6551,140.7461,19600.0
2014-10-15 11:20:00,170.07,170.07,169.44,169.51,21500.0,140.7047,140.7047,140.1835,140.2414,21500.0
2014-10-15 11:30:00,169.49,169.86,169.13,169.58,60700.0,140.2249,140.531,139.927,140.2993,60700.0
2014-10-15 11:40:00,169.6,169.64,169.01,169.11,240500.0,140.3159,140.349,139.8277,139.9105,240500.0
2014-10-15 11:50:00,169.1,169.54,168.93,169.5,38700.0,139.9022,140.2662,139.7616,140.2331,38700.0
2014-10-15 12:00:00,169.4,169.48,169.15,169.31,34700.0,140.1504,140.2166,139.9436,140.0759,34700.0
2014-10-15 12:10:00,169.25,169.31,168.59,168.75,35300.0,140.0263,140.0759,139.4803,139.6126,35300.0
2014-10-15 12:20:00,168.8,169.17,168.8,168.92,31700.0,139.654,139.9601,139.654,139.7533,31700.0
2014-10-15 12:30:00,168.93,169.12,168.7,168.79,44300.0,139.7616,139.9187,139.5713,139.6457,44300.0
2014-10-15 12:40:00,168.78,168.85,168.23,168.46,57800.0,139.6374,139.6954,139.1824,139.3727,57800.0
2014-10-15 12:50:00,168.5,168.53,167.98,168.18,87600.0,139.4058,139.4306,138.9756,139.141,87600.0
2014-10-15 13:00:00,168.1,168.58,168.06,168.51,46000.0,139.0749,139.472,139.0418,139.4141,46000.0
2014-10-15 13:10:00,168.53,168.55,167.53,167.61,50500.0,139.4306,139.4472,138.6033,138.6695,50500.0
2014-10-15 13:20:00,167.62,167.62,166.85,167.12,139500.0,138.6777,138.6777,138.0407,138.2641,139500.0
2014-10-15 13:30:00,167.12,167.61,167.0,167.47,83600.0,138.2641,138.6695,138.1648,138.5536,83600.0
2014-10-15 13:40:00,167.47,168.13,167.37,168.13,53600.0,138.5536,139.0997,138.4709,139.0997,53600.0
2014-10-15 13:50:00,168.11,168.27,167.68,167.69,59100.0,139.0831,139.2155,138.7274,138.7357,59100.0
2014-10-15 14:00:00,167.69,167.97,167.29,167.77,151400.0,138.7357,138.9673,138.4047,138.8018,151400.0
2014-10-15 14:10:00,167.8,168.73,167.8,168.59,112900.0,138.8267,139.5961,138.8267,139.4803,112900.0
2014-10-15 14:20:00,168.54,168.71,168.06,168.36,97200.0,139.4389,139.5795,139.0418,139.29,97200.0
2014-10-15 14:30:00,168.39,169.22,168.26,169.22,97800.0,139.3148,140.0015,139.2072,140.0015,97800.0
2014-10-15 14:40:00,169.24,169.35,168.69,168.99,80000.0,140.018,140.109,139.563,139.8112,80000.0
2014-10-15 14:50:00,169.02,169.5,169.02,169.38,53700.0,139.836,140.2331,139.836,140.1339,53700.0
2014-10-15 15:00:00,169.39,169.78,169.16,169.64,97200.0,140.1421,140.4648,139.9518,140.349,97200.0
2014-10-15 15:10:00,169.64,170.03,168.9,169.14,155500.0,140.349,140.6716,139.7367,139.9353,155500.0
2014-10-15 15:20:00,169.18,170.41,169.02,170.38,94300.0,139.9684,140.986,139.836,140.9612,94300.0
2014-10-15 15:30:00,170.35,171.02,170.13,170.81,107100.0,140.9364,141.4907,140.7544,141.3169,107100.0
2014-10-15 15:40:00,170.93,171.3,170.51,170.58,108700.0,141.4162,141.7223,141.0687,141.1267,108700.0
2014-10-15 15:50:00,170.57,171.02,170.43,170.81,121900.0,141.1184,141.4907,141.0026,141.3169,121900.0
2014-10-16 09:30:00,167.82,169.24,167.68,169.21,370800.0,138.8432,140.018,138.7274,139.9932,370800.0
2014-10-16 09:40:00,169.2,169.35,168.7,169.28,66600.0,139.9849,140.109,139.5713,140.0511,66600.0
2014-10-16 09:50:00,169.32,169.81,169.27,169.6,80500.0,140.0842,140.4896,140.0428,140.3159,80500.0
2014-10-16 10:00:00,169.6,169.81,168.99,169.44,82000.0,140.3159,140.4896,139.8112,140.1835,82000.0
2014-10-16 10:10:00,169.32,169.35,168.14,168.52,116400.0,140.0842,140.109,139.108,139.4223,116400.0
2014-10-16 10:20:00,168.6,170.35,168.43,169.36,641600.0,139.4885,140.9364,139.3479,140.1173,641600.0
2014-10-16 10:30:00,169.3,169.88,169.15,169.59,64300.0,140.0677,140.5475,139.9436,140.3076,64300.0
2014-10-16 10:40:00,169.58,170.45,169.3,170.32,47800.0,140.2993,141.0191,140.0677,140.9115,47800.0
2014-10-16 10:50:00,170.36,170.74,169.97,170.07,107600.0,140.9446,141.259,140.622,140.7047,107600.0
2014-10-16 11:00:00,170.04,170.23,169.64,170.0,52900.0,140.6799,140.8371,140.349,140.6468,52900.0
2014-10-16 11:10:00,169.97,170.53,169.88,170.36,31800.0,140.622,141.0853,140.5475,140.9446,31800.0
2014-10-16 11:20:00,170.37,170.94,170.32,170.88,55300.0,140.9529,141.4245,140.9115,141.3749,55300.0
2014-10-16 11:30:00,170.89,171.22,170.45,170.45,89900.0,141.3831,141.6561,141.0191,141.0191,89900.0
2014-10-16 11:40:00,170.47,170.73,170.12,170.14,36700.0,141.0356,141.2508,140.7461,140.7626,36700.0
2014-10-16 11:50:00,170.15,170.3,169.84,170.1,36500.0,140.7709,140.895,140.5144,140.7295,36500.0
2014-10-16 12:00:00,170.0,170.29,169.7,170.13,28100.0,140.6468,140.8867,140.3986,140.7544,28100.0
2014-10-16 12:10:00,170.1,170.36,169.95,170.32,20000.0,140.7295,140.9446,140.6054,140.9115,20000.0
2014-10-16 12:20:00,170.34,170.63,170.13,170.22,31400.0,140.9281,141.168,140.7544,140.8288,31400.0
2014-10-16 12:30:00,170.23,170.29,169.88,170.1,46600.0,140.8371,140.8867,140.5475,140.7295,46600.0
2014-10-16 12:40:00,170.13,170.39,170.11,170.39,27200.0,140.7544,140.9695,140.7378,140.9695,27200.0
2014-10-16 12:50:00,170.4,170.94,170.4,170.82,53700.0,140.9777,141.4245,140.9777,141.3252,53700.0
2014-10-16 13:00:00,170.88,171.33,170.88,171.26,41500.0,141.3749,141.7472,141.3749,141.6892,41500.0
2014-10-16 13:10:00,171.13,171.38,171.06,171.26,46100.0,141.5817,141.7885,141.5238,141.6892,46100.0
2014-10-16 13:20:00,171.27,171.73,171.1,171.49,45100.0,141.6975,142.0781,141.5569,141.8795,45100.0
2014-10-16 13:30:00,171.43,171.8,171.36,171.7,37900.0,141.8299,142.136,141.772,142.0533,37900.0
2014-10-16 13:40:00,171.65,171.95,171.58,171.71,291000.0,142.0119,142.2601,141.954,142.0615,291000.0
2014-10-16 13:50:00,171.73,171.73,170.95,171.04,63000.0,142.0781,142.0781,141.4328,141.5072,63000.0
2014-10-16 14:00:00,171.05,171.52,170.93,171.44,56800.0,141.5155,141.9043,141.4162,141.8382,56800.0
2014-10-16 14:10:00,171.51,171.52,170.91,171.03,47000.0,141.8961,141.9043,141.3997,141.499,47000.0
2014-10-16 14:20:00,171.05,171.19,170.71,171.09,44500.0,141.5155,141.6313,141.2342,141.5486,44500.0
2014-10-16 14:30:00,171.14,171.33,170.96,171.22,49000.0,141.59,141.7472,141.441,141.6561,49000.0
2014-10-16 14:40:00,171.21,171.21,170.38,170.38,43900.0,141.6479,141.6479,140.9612,140.9612,43900.0
2014-10-16 14:50:00,170.4,170.82,170.34,170.52,42900.0,140.9777,141.3252,140.9281,141.077,42900.0
2014-10-16 15:00:00,170.53,170.73,170.15,170.48,63100.0,141.0853,141.2508,140.7709,141.0439,63100.0
2014-10-16 15:10:00,170.51,171.2,170.46,170.84,56600.0,141.0687,141.6396,141.0274,141.3418,56600.0
2014-10-16 15:20:00,170.85,171.13,170.79,171.02,46300.0,141.35,141.5817,141.3004,141.4907,46300.0
2014-10-16 15:30:00,171.04,171.1,170.53,170.57,76300.0,141.5072,141.5569,141.0853,141.1184,76300.0
2014-10-16 15:40:00,170.58,171.03,170.58,170.81,38500.0,141.1267,141.499,141.1267,141.3169,38500.0
2014-10-16 15:50:00,170.82,171.22,170.58,170.73,160600.0,141.3252,141.6561,141.1267,141.2508,160600.0
2014-10-17 09:30:00,172.73,172.83,172.18,172.34,234400.0,142.9054,142.9882,142.4504,142.5828,234400.0
2014-10-17 09:40:00,172.34,172.4,172.04,172.27,140000.0,142.5828,142.6324,142.3346,142.5248,140000.0
2014-10-17 09:50:00,172.28,172.8,172.28,172.56,90200.0,142.5331,142.9633,142.5331,142.7648,90200.0
2014-10-17 10:00:00,172.59,173.04,172.42,172.88,59300.0,142.7896,143.1619,142.6489,143.0295,59300.0
2014-10-17 10:10:00,172.87,173.27,172.8,173.15,55800.0,143.0212,143.3522,142.9633,143.2529,55800.0
2014-10-17 10:20:00,173.14,173.47,173.0,173.47,69200.0,143.2446,143.5176,143.1288,143.5176,69200.0
2014-10-17 10:30:00,173.47,173.49,173.1,173.1,59000.0,143.5176,143.5342,143.2115,143.2115,59000.0
2014-10-17 10:40:00,173.11,173.2,173.0,173.0,49300.0,143.2198,143.2943,143.1288,143.1288,49300.0
2014-10-17 10:50:00,173.0,173.28,172.98,173.28,23200.0,143.1288,143.3605,143.1123,143.3605,23200.0
2014-10-17 11:00:00,173.22,173.4,173.15,173.4,38900.0,143.3108,143.4597,143.2529,143.4597,38900.0
2014-10-17 11:10:00,173.37,173.66,173.33,173.59,26700.0,143.4349,143.6748,143.4018,143.6169,26700.0
2014-10-17 11:20:00,173.64,173.7,173.48,173.59,24800.0,143.6583,143.7079,143.5259,143.6169,24800.0
2014-10-17 11:30:00,173.6,173.8,173.48,173.8,32500.0,143.6252,143.7907,143.5259,143.7907,32500.0
2014-10-17 11:40:00,173.78,173.96,173.7,173.91,46000.0,143.7741,143.923,143.7079,143.8817,46000.0
2014-10-17 11:50:00,173.87,173.97,173.63,173.66,74800.0,143.8486,143.9313,143.65,143.6748,74800.0
2014-10-17 12:00:00,173.64,173.83,173.64,173.69,43500.0,143.6583,143.8155,143.6583,143.6997,43500.0
2014-10-17 12:10:00,173.66,173.67,173.27,173.27,35200.0,143.6748,143.6831,143.3522,143.3522,35200.0
2014-10-17 12:20:00,173.33,173.42,173.25,173.42,9100.0,143.4018,143.4763,143.3356,143.4763,9100.0
2014-10-17 12:30:00,173.5,173.63,173.44,173.55,22700.0,143.5425,143.65,143.4928,143.5838,22700.0
2014-10-17 12:40:00,173.48,173.52,173.3,173.4,23900.0,143.5259,143.559,143.377,143.4597,23900.0
2014-10-17 12:50:00,173.37,173.39,173.11,173.29,38500.0,143.4349,143.4515,143.2198,143.3687,38500.0
2014-10-17 13:00:00,173.39,173.48,173.04,173.04,9800.0,143.4515,143.5259,143.1619,143.1619,9800.0
2014-10-17 13:10:00,173.0,173.06,172.79,173.05,36400.0,143.1288,143.1784,142.9551,143.1702,36400.0
2014-10-17 13:20:00,173.03,173.04,172.81,172.81,9700.0,143.1536,143.1619,142.9716,142.9716,9700.0
2014-10-17 13:30:00,172.79,173.11,172.72,173.09,36000.0,142.9551,143.2198,142.8971,143.2033,36000.0
2014-10-17 13:40:00,173.09,173.09,172.88,172.88,7400.0,143.2033,143.2033,143.0295,143.0295,7400.0
2014-10-17 13:50:00,172.84,172.98,172.61,172.8,28700.0,142.9964,143.1123,142.8061,142.9633,28700.0
2014-10-17 14:00:00,172.74,172.74,172.04,172.19,37000.0,142.9137,142.9137,142.3346,142.4587,37000.0
2014-10-17 14:10:00,172.21,172.45,172.15,172.2,23800.0,142.4752,142.6738,142.4256,142.4669,23800.0
2014-10-17 14:20:00,172.21,172.53,172.18,172.4,31500.0,142.4752,142.74,142.4504,142.6324,31500.0
2014-10-17 14:30:00,172.43,172.64,172.35,172.5,15100.0,142.6572,142.831,142.591,142.7151,15100.0
2014-10-17 14:40:00,172.52,172.81,172.5,172.68,77000.0,142.7317,142.9716,142.7151,142.8641,77000.0
2014-10-17 14:50:00,172.7,172.72,172.5,172.72,32800.0,142.8806,142.8971,142.7151,142.8971,32800.0
2014-10-17 15:00:00,172.71,172.71,172.16,172.55,59300.0,142.8889,142.8889,142.4338,142.7565,59300.0
2014-10-17 15:10:00,172.52,173.08,172.52,172.94,48000.0,142.7317,143.195,142.7317,143.0792,48000.0
2014-10-17 15:20:00,172.95,173.04,172.86,173.01,61800.0,143.0874,143.1619,143.013,143.1371,61800.0
2014-10-17 15:30:00,173.0,173.22,172.96,173.1,34900.0,143.1288,143.3108,143.0957,143.2115,34900.0
2014-10-17 15:40:00,173.12,173.42,173.03,173.16,55500.0,143.2281,143.4763,143.1536,143.2612,55500.0
2014-10-17 15:50:00,173.14,173.25,172.85,172.85,101800.0,143.2446,143.3356,143.0047,143.0047,101800.0
2014-10-20 09:30:00,172.49,173.12,172.45,173.12,151900.0,142.7069,143.2281,142.6738,143.2281,151900.0
2014-10-20 09:40:00,173.12,173.41,173.04,173.04,38000.0,143.2281,143.468,143.1619,143.1619,38000.0
2014-10-20 09:50:00,172.99,173.34,172.84,173.29,47200.0,143.1205,143.4101,142.9964,143.3687,47200.0
2014-10-20 10:00:00,173.34,173.41,172.94,172.95,45100.0,143.4101,143.468,143.0792,143.0874,45100.0
2014-10-20 10:10:00,172.93,173.2,172.91,173.01,34500.0,143.0709,143.2943,143.0543,143.1371,34500.0
2014-10-20 10:20:00,173.07,173.69,173.07,173.5,33400.0,143.1867,143.6997,143.1867,143.5425,33400.0
2014-10-20 10:30:00,173.55,173.62,173.37,173.45,34100.0,143.5838,143.6417,143.4349,143.5011,34100.0
2014-10-20 10:40:00,173.47,173.73,173.36,173.54,30000.0,143.5176,143.7328,143.4266,143.5756,30000.0
2014-10-20 10:50:00,173.51,173.55,173.31,173.39,32500.0,143.5507,143.5838,143.3853,143.4515,32500.0
2014-10-20 11:00:00,173.39,173.48,173.21,173.48,19900.0,143.4515,143.5259,143.3025,143.5259,19900.0
2014-10-20 11:10:00,173.56,173.73,173.28,173.68,37000.0,143.5921,143.7328,143.3605,143.6914,37000.0
2014-10-20 11:20:00,173.65,173.8,173.59,173.63,29900.0,143.6666,143.7907,143.6169,143.65,29900.0
2014-10-20 11:30:00,173.61,173.7,173.41,173.58,16000.0,143.6335,143.7079,143.468,143.6087,16000.0
2014-10-20 11:40:00,173.51,173.67,173.51,173.63,21800.0,143.5507,143.6831,143.5507,143.65,21800.0
2014-10-20 11:50:00,173.65,173.68,173.53,173.65,13700.0,143.6666,143.6914,143.5673,143.6666,13700.0
2014-10-20 12:00:00,173.63,173.8,173.6,173.65,27300.0,143.65,143.7907,143.6252,143.6666,27300.0
2014-10-20 12:10:00,173.64,173.84,173.64,173.73,31300.0,143.6583,143.8238,143.6583,143.7328,31300.0
2014-10-20 12:20:00,173.71,173.77,173.63,173.63,21000.0,143.7162,143.7658,143.65,143.65,21000.0
2014-10-20 12:30:00,173.66,173.68,173.47,173.59,35300.0,143.6748,143.6914,143.5176,143.6169,35300.0
2014-10-20 12:40:00,173.58,173.63,173.46,173.56,8400.0,143.6087,143.65,143.5094,143.5921,8400.0
2014-10-20 12:50:00,173.52,173.66,173.39,173.43,13800.0,143.559,143.6748,143.4515,143.4846,13800.0
2014-10-20 13:00:00,173.43,173.59,173.37,173.59,29400.0,143.4846,143.6169,143.4349,143.6169,29400.0
2014-10-20 13:10:00,173.57,173.73,173.52,173.72,19300.0,143.6004,143.7328,143.559,143.7245,19300.0
2014-10-20 13:20:00,173.71,173.94,173.67,173.93,14900.0,143.7162,143.9065,143.6831,143.8982,14900.0
2014-10-20 13:30:00,173.85,173.93,173.81,173.9,31100.0,143.832,143.8982,143.7989,143.8734,31100.0
2014-10-20 13:40:00,173.9,173.93,173.7,173.7,20100.0,143.8734,143.8982,143.7079,143.7079,20100.0
2014-10-20 13:50:00,173.75,173.86,173.72,173.79,15900.0,143.7493,143.8403,143.7245,143.7824,15900.0
2014-10-20 14:00:00,173.78,174.12,173.77,174.05,32500.0,143.7741,144.0554,143.7658,143.9975,32500.0
2014-10-20 14:10:00,174.04,174.22,174.03,174.03,20500.0,143.9892,144.1381,143.981,143.981,20500.0
2014-10-20 14:20:00,174.05,174.15,173.96,174.0,11000.0,143.9975,144.0802,143.923,143.9561,11000.0
2014-10-20 14:30:00,174.02,174.11,173.99,174.08,12600.0,143.9727,144.0471,143.9479,144.0223,12600.0
2014-10-20 14:40:00,174.08,174.18,174.04,174.12,19900.0,144.0223,144.1051,143.9892,144.0554,19900.0
2014-10-20 14:50:00,174.15,174.17,174.03,174.17,26600.0,144.0802,144.0968,143.981,144.0968,26600.0
2014-10-20 15:00:00,174.2,174.5,174.19,174.39,35300.0,144.1216,144.3698,144.1133,144.2788,35300.0
2014-10-20 15:10:00,174.41,174.47,174.31,174.31,33300.0,144.2953,144.345,144.2126,144.2126,33300.0
2014-10-20 15:20:00,174.3,174.3,174.15,174.21,19500.0,144.2043,144.2043,144.0802,144.1299,19500.0
2014-10-20 15:30:00,174.25,174.44,174.2,174.32,35600.0,144.163,144.3202,144.1216,144.2209,35600.0
2014-10-20 15:40:00,174.34,174.52,174.32,174.45,51400.0,144.2374,144.3863,144.2209,144.3284,51400.0
2014-10-20 15:50:00,174.46,174.6,174.42,174.5,62000.0,144.3367,144.4525,144.3036,144.3698,62000.0
2014-10-21 09:30:00,175.76,176.05,175.59,175.96,288500.0,145.4122,145.6522,145.2716,145.5777,288500.0
2014-10-21 09:40:00,175.91,176.25,175.73,176.13,142000.0,145.5363,145.8176,145.3874,145.7184,142000.0
2014-10-21 09:50:00,176.22,176.37,176.11,176.19,64400.0,145.7928,145.9169,145.7018,145.768,64400.0
2014-10-21 10:00:00,176.21,176.33,176.08,176.21,79700.0,145.7845,145.8838,145.677,145.7845,79700.0
2014-10-21 10:10:00,176.21,176.4,176.14,176.32,48800.0,145.7845,145.9417,145.7266,145.8755,48800.0
2014-10-21 10:20:00,176.31,176.5,176.25,176.37,50300.0,145.8673,146.0245,145.8176,145.9169,50300.0
2014-10-21 10:30:00,176.39,176.51,176.37,176.47,26400.0,145.9335,146.0327,145.9169,145.9996,26400.0
2014-10-21 10:40:00,176.48,176.75,176.47,176.72,37700.0,146.0079,146.2313,145.9996,146.2065,37700.0
2014-10-21 10:50:00,176.71,176.72,176.58,176.59,94100.0,146.1982,146.2065,146.0907,146.0989,94100.0
2014-10-21 11:00:00,176.6,176.83,176.55,176.83,57600.0,146.1072,146.2975,146.0658,146.2975,57600.0
2014-10-21 11:10:00,176.83,176.83,176.64,176.69,37200.0,146.2975,146.2975,146.1403,146.1817,37200.0
2014-10-21 11:20:00,176.7,176.89,176.69,176.89,23200.0,146.1899,146.3471,146.1817,146.3471,23200.0
2014-10-21 11:30:00,176.88,177.11,176.86,177.04,42000.0,146.3389,146.5291,146.3223,146.4712,42000.0
2014-10-21 11:40:00,177.05,177.24,177.05,177.07,68700.0,146.4795,146.6367,146.4795,146.496,68700.0
2014-10-21 11:50:00,177.06,177.18,177.03,177.16,65900.0,146.4878,146.5871,146.463,146.5705,65900.0
2014-10-21 12:00:00,177.16,177.25,177.16,177.18,40400.0,146.5705,146.645,146.5705,146.5871,40400.0
2014-10-21 12:10:00,177.18,177.28,177.16,177.18,32200.0,146.5871,146.6698,146.5705,146.5871,32200.0
2014-10-21 12:20:00,177.26,177.32,177.17,177.23,28100.0,146.6532,146.7029,146.5788,146.6284,28100.0
2014-10-21 12:30:00,177.22,177.24,177.18,177.2,12000.0,146.6201,146.6367,146.5871,146.6036,12000.0
2014-10-21 12:40:00,177.22,177.24,177.06,177.08,16500.0,146.6201,146.6367,146.4878,146.5043,16500.0
2014-10-21 12:50:00,177.09,177.09,176.93,177.0,134900.0,146.5126,146.5126,146.3802,146.4381,134900.0
2014-10-21 13:00:00,176.99,177.04,176.94,176.98,27700.0,146.4299,146.4712,146.3885,146.4216,27700.0
2014-10-21 13:10:00,176.98,177.03,176.92,176.92,24800.0,146.4216,146.463,146.3719,146.3719,24800.0
2014-10-21 13:20:00,176.95,177.01,176.83,176.99,31300.0,146.3968,146.4464,146.2975,146.4299,31300.0
2014-10-21 13:30:00,177.04,177.42,177.04,177.35,54200.0,146.4712,146.7856,146.4712,146.7277,54200.0
2014-10-21 13:40:00,177.33,177.46,177.3,177.37,49600.0,146.7112,146.8187,146.6863,146.7442,49600.0
2014-10-21 13:50:00,177.41,177.43,177.34,177.38,30100.0,146.7773,146.7939,146.7194,146.7525,30100.0
2014-10-21 14:00:00,177.38,177.55,177.3,177.5,32600.0,146.7525,146.8932,146.6863,146.8518,32600.0
2014-10-21 14:10:00,177.51,177.57,177.45,177.47,41400.0,146.8601,146.9097,146.8104,146.827,41400.0
2014-10-21 14:20:00,177.48,177.49,177.43,177.48,32700.0,146.8353,146.8435,146.7939,146.8353,32700.0
2014-10-21 14:30:00,177.51,177.61,177.45,177.61,207900.0,146.8601,146.9428,146.8104,146.9428,207900.0
2014-10-21 14:40:00,177.61,177.64,177.38,177.39,43600.0,146.9428,146.9676,146.7525,146.7608,43600.0
2014-10-21 14:50:00,177.45,177.53,177.39,177.51,18400.0,146.8104,146.8766,146.7608,146.8601,18400.0
2014-10-21 15:00:00,177.47,177.62,177.44,177.53,14300.0,146.827,146.9511,146.8022,146.8766,14300.0
2014-10-21 15:10:00,177.54,177.82,177.54,177.78,53000.0,146.8849,147.1166,146.8849,147.0835,53000.0
2014-10-21 15:20:00,177.78,178.04,177.78,178.04,26400.0,147.0835,147.2986,147.0835,147.2986,26400.0
2014-10-21 15:30:00,178.02,178.03,177.68,177.72,39600.0,147.282,147.2903,147.0007,147.0338,39600.0
2014-10-21 15:40:00,177.69,177.87,177.66,177.84,36300.0,147.009,147.1579,146.9842,147.1331,36300.0
2014-10-21 15:50:00,177.85,177.93,177.74,177.93,46200.0,147.1414,147.2076,147.0504,147.2076,46200.0
2014-10-22 09:30:00,178.29,178.3,177.84,177.84,158100.0,147.5054,147.5137,147.1331,147.1331,158100.0
2014-10-22 09:40:00,177.85,178.23,177.82,178.13,47700.0,147.1414,147.4558,147.1166,147.373,47700.0
2014-10-22 09:50:00,178.18,178.51,178.18,178.47,115500.0,147.4144,147.6874,147.4144,147.6543,115500.0
2014-10-22 10:00:00,178.46,178.49,178.05,178.1,55700.0,147.646,147.6709,147.3068,147.3482,55700.0
2014-10-22 10:10:00,178.06,178.18,177.94,178.18,23300.0,147.3151,147.4144,147.2158,147.4144,23300.0
2014-10-22 10:20:00,178.22,178.44,178.22,178.35,29500.0,147.4475,147.6295,147.4475,147.555,29500.0
2014-10-22 10:30:00,178.31,178.47,178.11,178.28,35000.0,147.5219,147.6543,147.3565,147.4971,35000.0
2014-10-22 10:40:00,178.28,178.31,178.1,178.18,21200.0,147.4971,147.5219,147.3482,147.4144,21200.0
2014-10-22 10:50:00,178.21,178.39,178.2,178.27,39400.0,147.4392,147.5881,147.4309,147.4889,39400.0
2014-10-22 11:00:00,178.25,178.46,178.23,178.36,19800.0,147.4723,147.646,147.4558,147.5633,19800.0
2014-10-22 11:10:00,178.4,178.66,178.4,178.56,392800.0,147.5964,147.8115,147.5964,147.7288,392800.0
2014-10-22 11:20:00,178.58,178.69,178.47,178.52,239400.0,147.7453,147.8363,147.6543,147.6957,239400.0
2014-10-22 11:30:00,178.54,178.72,178.42,178.59,92400.0,147.7122,147.8612,147.613,147.7536,92400.0
2014-10-22 11:40:00,178.62,178.68,178.52,178.53,40600.0,147.7784,147.8281,147.6957,147.704,40600.0
2014-10-22 11:50:00,178.55,178.57,178.43,178.47,33600.0,147.7205,147.7371,147.6212,147.6543,33600.0
2014-10-22 12:00:00,178.45,178.54,178.32,178.39,30100.0,147.6378,147.7122,147.5302,147.5881,30100.0
2014-10-22 12:10:00,178.39,178.44,177.92,177.98,32100.0,147.5881,147.6295,147.1993,147.2489,32100.0
2014-10-22 12:20:00,178.0,178.17,177.94,178.14,12600.0,147.2655,147.4061,147.2158,147.3813,12600.0
2014-10-22 12:30:00,178.05,178.1,177.76,177.78,18500.0,147.3068,147.3482,147.0669,147.0835,18500.0
2014-10-22 12:40:00,177.75,177.85,177.44,177.44,31500.0,147.0586,147.1414,146.8022,146.8022,31500.0
2014-10-22 12:50:00,177.45,177.8,177.37,177.79,27200.0,146.8104,147.1,146.7442,147.0917,27200.0
2014-10-22 13:00:00,177.78,177.97,177.69,177.97,21700.0,147.0835,147.2407,147.009,147.2407,21700.0
2014-10-22 13:10:00,177.91,177.93,177.7,177.72,31200.0,147.191,147.2076,147.0173,147.0338,31200.0
2014-10-22 13:20:00,177.74,177.75,177.27,177.34,103300.0,147.0504,147.0586,146.6615,146.7194,103300.0
2014-10-22 13:30:00,177.34,177.4,177.13,177.39,50100.0,146.7194,146.7691,146.5457,146.7608,50100.0
2014-10-22 13:40:00,177.4,177.54,177.27,177.27,42200.0,146.7691,146.8849,146.6615,146.6615,42200.0
2014-10-22 13:50:00,177.28,177.46,177.14,177.15,27800.0,146.6698,146.8187,146.554,146.5622,27800.0
2014-10-22 14:00:00,177.1,177.36,177.01,177.3,42600.0,146.5209,146.736,146.4464,146.6863,42600.0
2014-10-22 14:10:00,177.32,177.43,177.13,177.26,22600.0,146.7029,146.7939,146.5457,146.6532,22600.0
2014-10-22 14:20:00,177.21,177.32,176.99,177.15,30600.0,146.6119,146.7029,146.4299,146.5622,30600.0
2014-10-22 14:30:00,177.16,177.19,176.91,176.99,32000.0,146.5705,146.5953,146.3637,146.4299,32000.0
2014-10-22 14:40:00,177.0,177.46,177.0,177.4,16500.0,146.4381,146.8187,146.4381,146.7691,16500.0
2014-10-22 14:50:00,177.36,177.61,177.16,177.61,20000.0,146.736,146.9428,146.5705,146.9428,20000.0
2014-10-22 15:00:00,177.57,177.63,177.38,177.42,57300.0,146.9097,146.9594,146.7525,146.7856,57300.0
2014-10-22 15:10:00,177.44,177.49,177.27,177.31,27700.0,146.8022,146.8435,146.6615,146.6946,27700.0
2014-10-22 15:20:00,177.28,177.38,177.2,177.33,18000.0,146.6698,146.7525,146.6036,146.7112,18000.0
2014-10-22 15:30:00,177.31,177.31,176.95,177.0,29900.0,146.6946,146.6946,146.3968,146.4381,29900.0
2014-10-22 15:40:00,177.04,177.04,176.66,176.66,45700.0,146.4712,146.4712,146.1568,146.1568,45700.0
2014-10-22 15:50:00,176.64,176.83,176.61,176.69,56800.0,146.1403,146.2975,146.1155,146.1817,56800.0
2014-10-23 09:30:00,178.45,178.65,178.33,178.54,109200.0,147.6378,147.8032,147.5385,147.7122,109200.0
2014-10-23 09:40:00,178.57,178.65,178.25,178.26,31100.0,147.7371,147.8032,147.4723,147.4806,31100.0
2014-10-23 09:50:00,178.34,178.44,178.17,178.3,22000.0,147.5468,147.6295,147.4061,147.5137,22000.0
2014-10-23 10:00:00,178.31,178.94,178.29,178.84,98000.0,147.5219,148.0432,147.5054,147.9604,98000.0
2014-10-23 10:10:00,178.78,179.04,178.73,178.96,28300.0,147.9108,148.1259,147.8694,148.0597,28300.0
2014-10-23 10:20:00,178.95,178.96,178.76,178.79,44100.0,148.0514,148.0597,147.8942,147.9191,44100.0
2014-10-23 10:30:00,178.82,178.93,178.79,178.84,17600.0,147.9439,148.0349,147.9191,147.9604,17600.0
2014-10-23 10:40:00,178.86,179.15,178.75,179.09,60000.0,147.977,148.2169,147.886,148.1673,60000.0
2014-10-23 10:50:00,179.1,179.25,179.07,179.22,28300.0,148.1755,148.2996,148.1507,148.2748,28300.0
2014-10-23 11:00:00,179.21,179.35,179.1,179.28,21200.0,148.2665,148.3824,148.1755,148.3245,21200.0
2014-10-23 11:10:00,179.32,179.48,179.29,179.3,14100.0,148.3576,148.4899,148.3327,148.341,14100.0
2014-10-23 11:20:00,179.3,179.3,179.09,179.09,16400.0,148.341,148.341,148.1673,148.1673,16400.0
2014-10-23 11:30:00,179.12,179.25,178.97,179.01,18000.0,148.1921,148.2996,148.068,148.1011,18000.0
2014-10-23 11:40:00,178.99,179.09,178.97,179.09,12300.0,148.0845,148.1673,148.068,148.1673,12300.0
2014-10-23 11:50:00,179.1,179.16,179.04,179.05,3700.0,148.1755,148.2252,148.1259,148.1342,3700.0
2014-10-23 12:00:00,179.07,179.24,179.07,179.22,13200.0,148.1507,148.2914,148.1507,148.2748,13200.0
2014-10-23 12:10:00,179.22,179.24,179.13,179.18,10100.0,148.2748,148.2914,148.2004,148.2417,10100.0
2014-10-23 12:20:00,179.12,179.28,179.11,179.28,13900.0,148.1921,148.3245,148.1838,148.3245,13900.0
2014-10-23 12:30:00,179.26,179.26,179.05,179.07,8400.0,148.3079,148.3079,148.1342,148.1507,8400.0
2014-10-23 12:40:00,179.06,179.07,178.97,178.99,655700.0,148.1424,148.1507,148.068,148.0845,655700.0
2014-10-23 12:50:00,179.01,179.12,178.91,178.98,6700.0,148.1011,148.1921,148.0183,148.0763,6700.0
2014-10-23 13:00:00,179.0,179.18,179.0,179.16,14500.0,148.0928,148.2417,148.0928,148.2252,14500.0
2014-10-23 13:10:00,179.11,179.22,179.1,179.14,9600.0,148.1838,148.2748,148.1755,148.2086,9600.0
2014-10-23 13:20:00,179.1,179.1,179.03,179.09,3600.0,148.1755,148.1755,148.1176,148.1673,3600.0
2014-10-23 13:30:00,179.24,179.35,179.19,179.26,7500.0,148.2914,148.3824,148.25,148.3079,7500.0
2014-10-23 13:40:00,179.31,179.42,179.26,179.4,11600.0,148.3493,148.4403,148.3079,148.4237,11600.0
2014-10-23 13:50:00,179.41,179.41,179.29,179.37,50000.0,148.432,148.432,148.3327,148.3989,50000.0
2014-10-23 14:00:00,179.36,179.55,179.34,179.49,18800.0,148.3906,148.5478,148.3741,148.4982,18800.0
2014-10-23 14:10:00,179.48,179.68,179.48,179.65,9900.0,148.4899,148.6554,148.4899,148.6306,9900.0
2014-10-23 14:20:00,179.68,179.85,179.65,179.84,19600.0,148.6554,148.796,148.6306,148.7878,19600.0
2014-10-23 14:30:00,179.8,179.81,179.65,179.71,23100.0,148.7547,148.7629,148.6306,148.6802,23100.0
2014-10-23 14:40:00,179.68,179.69,179.61,179.65,21700.0,148.6554,148.6637,148.5975,148.6306,21700.0
2014-10-23 14:50:00,179.68,179.68,178.79,179.21,82600.0,148.6554,148.6554,147.9191,148.2665,82600.0
2014-10-23 15:00:00,179.15,179.15,178.65,178.73,26700.0,148.2169,148.2169,147.8032,147.8694,26700.0
2014-10-23 15:10:00,178.76,179.05,178.71,178.84,19400.0,147.8942,148.1342,147.8529,147.9604,19400.0
2014-10-23 15:20:00,178.78,178.96,178.64,178.73,20500.0,147.9108,148.0597,147.795,147.8694,20500.0
2014-10-23 15:30:00,178.73,179.24,178.7,179.02,20200.0,147.8694,148.2914,147.8446,148.1094,20200.0
2014-10-23 15:40:00,178.99,179.05,178.83,178.97,8100.0,148.0845,148.1342,147.9522,148.068,8100.0
2014-10-23 15:50:00,179.0,179.07,178.56,178.76,43500.0,148.0928,148.1507,147.7288,147.8942,43500.0
2014-10-24 09:30:00,179.03,179.51,178.71,179.34,64200.0,148.1176,148.5147,147.8529,148.3741,64200.0
2014-10-24 09:40:00,179.36,179.41,179.15,179.17,43600.0,148.3906,148.432,148.2169,148.2335,43600.0
2014-10-24 09:50:00,179.19,179.19,178.85,178.86,116400.0,148.25,148.25,147.9687,147.977,116400.0
2014-10-24 10:00:00,178.9,179.22,178.36,178.73,77000.0,148.0101,148.2748,147.5633,147.8694,77000.0
2014-10-24 10:10:00,178.62,179.09,178.61,178.98,12800.0,147.7784,148.1673,147.7701,148.0763,12800.0
2014-10-24 10:20:00,179.02,179.02,178.7,178.83,13400.0,148.1094,148.1094,147.8446,147.9522,13400.0
2014-10-24 10:30:00,178.88,179.23,178.87,179.09,16800.0,147.9935,148.2831,147.9853,148.1673,16800.0
2014-10-24 10:40:00,179.11,179.17,178.99,179.08,19000.0,148.1838,148.2335,148.0845,148.159,19000.0
2014-10-24 10:50:00,179.08,179.34,179.07,179.3,17800.0,148.159,148.3741,148.1507,148.341,17800.0
2014-10-24 11:00:00,179.35,179.39,179.14,179.14,14400.0,148.3824,148.4155,148.2086,148.2086,14400.0
2014-10-24 11:10:00,179.19,179.44,179.17,179.42,64200.0,148.25,148.4568,148.2335,148.4403,64200.0
2014-10-24 11:20:00,179.41,179.48,179.35,179.35,22400.0,148.432,148.4899,148.3824,148.3824,22400.0
2014-10-24 11:30:00,179.36,179.7,179.34,179.67,32000.0,148.3906,148.6719,148.3741,148.6471,32000.0
2014-10-24 11:40:00,179.67,179.82,179.67,179.73,9900.0,148.6471,148.7712,148.6471,148.6968,9900.0
2014-10-24 11:50:00,179.72,179.77,179.61,179.67,12400.0,148.6885,148.7299,148.5975,148.6471,12400.0
2014-10-24 12:00:00,179.66,179.7,179.59,179.59,11200.0,148.6388,148.6719,148.5809,148.5809,11200.0
2014-10-24 12:10:00,179.62,179.95,179.61,179.79,17100.0,148.6058,148.8788,148.5975,148.7464,17100.0
2014-10-24 12:20:00,179.81,179.82,179.61,179.66,17300.0,148.7629,148.7712,148.5975,148.6388,17300.0
2014-10-24 12:30:00,179.64,179.73,179.59,179.61,5800.0,148.6223,148.6968,148.5809,148.5975,5800.0
2014-10-24 12:40:00,179.62,179.67,179.57,179.61,14300.0,148.6058,148.6471,148.5644,148.5975,14300.0
2014-10-24 12:50:00,179.61,179.61,179.36,179.45,22900.0,148.5975,148.5975,148.3906,148.4651,22900.0
2014-10-24 13:00:00,179.44,179.55,179.39,179.4,167900.0,148.4568,148.5478,148.4155,148.4237,167900.0
2014-10-24 13:10:00,179.38,179.4,179.18,179.21,10600.0,148.4072,148.4237,148.2417,148.2665,10600.0
2014-10-24 13:20:00,179.22,179.35,179.22,179.35,17000.0,148.2748,148.3824,148.2748,148.3824,17000.0
2014-10-24 13:30:00,179.34,179.61,179.3,179.61,24900.0,148.3741,148.5975,148.341,148.5975,24900.0
2014-10-24 13:40:00,179.61,179.64,179.53,179.62,5500.0,148.5975,148.6223,148.5313,148.6058,5500.0
2014-10-24 13:50:00,179.64,179.69,179.57,179.6,8700.0,148.6223,148.6637,148.5644,148.5892,8700.0
2014-10-24 14:00:00,179.62,179.77,179.54,179.74,8400.0,148.6058,148.7299,148.5396,148.705,8400.0
2014-10-24 14:10:00,179.73,179.74,179.62,179.65,4900.0,148.6968,148.705,148.6058,148.6306,4900.0
2014-10-24 14:20:00,179.67,179.81,179.67,179.75,3300.0,148.6471,148.7629,148.6471,148.7133,3300.0
2014-10-24 14:30:00,179.79,179.81,179.65,179.78,19300.0,148.7464,148.7629,148.6306,148.7381,19300.0
2014-10-24 14:40:00,179.8,179.91,179.8,179.91,6700.0,148.7547,148.8457,148.7547,148.8457,6700.0
2014-10-24 14:50:00,179.9,179.9,179.77,179.79,12400.0,148.8374,148.8374,148.7299,148.7464,12400.0
2014-10-24 15:00:00,179.81,179.93,179.78,179.82,4000.0,148.7629,148.8622,148.7381,148.7712,4000.0
2014-10-24 15:10:00,179.85,179.85,179.67,179.79,17100.0,148.796,148.796,148.6471,148.7464,17100.0
2014-10-24 15:20:00,179.75,179.81,179.7,179.81,8200.0,148.7133,148.7629,148.6719,148.7629,8200.0
2014-10-24 15:30:00,179.79,179.88,179.78,179.85,9600.0,148.7464,148.8209,148.7381,148.796,9600.0
2014-10-24 15:40:00,179.84,180.13,179.84,180.04,26500.0,148.7878,149.0277,148.7878,148.9532,26500.0
2014-10-24 15:50:00,180.08,180.17,179.99,180.06,41100.0,148.9863,149.0608,148.9119,148.9698,41100.0
2014-10-27 09:30:00,179.51,179.57,179.28,179.51,96300.0,148.5147,148.5644,148.3245,148.5147,96300.0
2014-10-27 09:40:00,179.46,179.56,179.27,179.28,19000.0,148.4734,148.5561,148.3162,148.3245,19000.0
2014-10-27 09:50:00,179.24,179.24,178.95,179.15,34100.0,148.2914,148.2914,148.0514,148.2169,34100.0
2014-10-27 10:00:00,179.13,179.22,178.87,179.22,22900.0,148.2004,148.2748,147.9853,148.2748,22900.0
2014-10-27 10:10:00,179.22,179.55,179.22,179.49,15600.0,148.2748,148.5478,148.2748,148.4982,15600.0
2014-10-27 10:20:00,179.48,179.52,179.4,179.43,12500.0,148.4899,148.523,148.4237,148.4486,12500.0
2014-10-27 10:30:00,179.44,179.48,179.21,179.38,21200.0,148.4568,148.4899,148.2665,148.4072,21200.0
2014-10-27 10:40:00,179.4,179.92,179.37,179.86,26900.0,148.4237,148.854,148.3989,148.8043,26900.0
2014-10-27 10:50:00,179.88,179.88,179.59,179.7,20600.0,148.8209,148.8209,148.5809,148.6719,20600.0
2014-10-27 11:00:00,179.76,179.89,179.65,179.89,21400.0,148.7216,148.8291,148.6306,148.8291,21400.0
2014-10-27 11:10:00,179.94,180.13,179.77,179.84,44800.0,148.8705,149.0277,148.7299,148.7878,44800.0
2014-10-27 11:20:00,179.88,179.88,179.74,179.83,23400.0,148.8209,148.8209,148.705,148.7795,23400.0
2014-10-27 11:30:00,179.85,179.92,179.42,179.53,55000.0,148.796,148.854,148.4403,148.5313,55000.0
2014-10-27 11:40:00,179.5,179.53,179.34,179.44,178400.0,148.5065,148.5313,148.3741,148.4568,178400.0
2014-10-27 11:50:00,179.39,179.39,179.28,179.36,9600.0,148.4155,148.4155,148.3245,148.3906,9600.0
2014-10-27 12:00:00,179.35,179.73,179.33,179.62,32300.0,148.3824,148.6968,148.3658,148.6058,32300.0
2014-10-27 12:10:00,179.65,179.68,179.41,179.55,18500.0,148.6306,148.6554,148.432,148.5478,18500.0
2014-10-27 12:20:00,179.56,179.62,179.38,179.39,11100.0,148.5561,148.6058,148.4072,148.4155,11100.0
2014-10-27 12:30:00,179.42,179.55,179.34,179.48,36900.0,148.4403,148.5478,148.3741,148.4899,36900.0
2014-10-27 12:40:00,179.47,179.68,179.39,179.47,18100.0,148.4817,148.6554,148.4155,148.4817,18100.0
2014-10-27 12:50:00,179.47,179.63,179.45,179.61,20800.0,148.4817,148.614,148.4651,148.5975,20800.0
2014-10-27 13:00:00,179.63,179.91,179.62,179.82,25500.0,148.614,148.8457,148.6058,148.7712,25500.0
2014-10-27 13:10:00,179.83,180.0,179.81,179.99,17000.0,148.7795,148.9201,148.7629,148.9119,17000.0
2014-10-27 13:20:00,180.0,180.01,179.76,179.8,14200.0,148.9201,148.9284,148.7216,148.7547,14200.0
2014-10-27 13:30:00,179.81,179.84,179.66,179.71,39600.0,148.7629,148.7878,148.6388,148.6802,39600.0
2014-10-27 13:40:00,179.73,179.76,179.64,179.66,6000.0,148.6968,148.7216,148.6223,148.6388,6000.0
2014-10-27 13:50:00,179.66,179.67,179.56,179.66,25700.0,148.6388,148.6471,148.5561,148.6388,25700.0
2014-10-27 14:00:00,179.63,179.66,179.54,179.63,13200.0,148.614,148.6388,148.5396,148.614,13200.0
2014-10-27 14:10:00,179.66,179.82,179.66,179.81,30900.0,148.6388,148.7712,148.6388,148.7629,30900.0
2014-10-27 14:20:00,179.82,179.82,179.61,179.68,49600.0,148.7712,148.7712,148.5975,148.6554,49600.0
2014-10-27 14:30:00,179.64,179.76,179.5,179.68,11300.0,148.6223,148.7216,148.5065,148.6554,11300.0
2014-10-27 14:40:00,179.72,179.74,179.6,179.66,37300.0,148.6885,148.705,148.5892,148.6388,37300.0
2014-10-27 14:50:00,179.72,179.73,179.48,179.57,27100.0,148.6885,148.6968,148.4899,148.5644,27100.0
2014-10-27 15:00:00,179.59,179.71,179.59,179.61,8700.0,148.5809,148.6802,148.5809,148.5975,8700.0
2014-10-27 15:10:00,179.6,179.79,179.59,179.79,11700.0,148.5892,148.7464,148.5809,148.7464,11700.0
2014-10-27 15:20:00,179.77,179.77,179.62,179.64,11000.0,148.7299,148.7299,148.6058,148.6223,11000.0
2014-10-27 15:30:00,179.61,179.79,179.56,179.74,27400.0,148.5975,148.7464,148.5561,148.705,27400.0
2014-10-27 15:40:00,179.73,179.92,179.68,179.89,92700.0,148.6968,148.854,148.6554,148.8291,92700.0
2014-10-27 15:50:00,179.9,179.97,179.77,179.83,163500.0,148.8374,148.8953,148.7299,148.7795,163500.0
2014-10-28 09:30:00,180.49,180.78,180.46,180.61,107200.0,149.3255,149.5655,149.3007,149.4248,107200.0
2014-10-28 09:40:00,180.6,180.66,180.4,180.65,61100.0,149.4165,149.4662,149.2511,149.4579,61100.0
2014-10-28 09:50:00,180.79,180.85,180.6,180.68,32300.0,149.5737,149.6234,149.4165,149.4827,32300.0
2014-10-28 10:00:00,180.68,180.92,180.67,180.69,51500.0,149.4827,149.6813,149.4745,149.491,51500.0
2014-10-28 10:10:00,180.66,180.78,180.61,180.61,10800.0,149.4662,149.5655,149.4248,149.4248,10800.0
2014-10-28 10:20:00,180.57,180.62,180.49,180.6,16600.0,149.3917,149.4331,149.3255,149.4165,16600.0
2014-10-28 10:30:00,180.62,180.73,180.56,180.71,7600.0,149.4331,149.5241,149.3834,149.5075,7600.0
2014-10-28 10:40:00,180.72,180.8,180.57,180.61,19300.0,149.5158,149.582,149.3917,149.4248,19300.0
2014-10-28 10:50:00,180.62,180.78,180.61,180.71,15100.0,149.4331,149.5655,149.4248,149.5075,15100.0
2014-10-28 11:00:00,180.72,180.86,180.71,180.8,8000.0,149.5158,149.6316,149.5075,149.582,8000.0
2014-10-28 11:10:00,180.81,180.98,180.77,180.95,19600.0,149.5903,149.7309,149.5572,149.7061,19600.0
2014-10-28 11:20:00,181.0,181.0,180.93,180.93,6200.0,149.7475,149.7475,149.6896,149.6896,6200.0
2014-10-28 11:30:00,180.96,180.98,180.84,180.87,12300.0,149.7144,149.7309,149.6151,149.6399,12300.0
2014-10-28 11:40:00,180.86,180.96,180.76,180.76,160300.0,149.6316,149.7144,149.5489,149.5489,160300.0
2014-10-28 11:50:00,180.78,180.78,180.61,180.61,21500.0,149.5655,149.5655,149.4248,149.4248,21500.0
2014-10-28 12:00:00,180.63,180.79,180.63,180.79,12800.0,149.4414,149.5737,149.4414,149.5737,12800.0
2014-10-28 12:10:00,180.79,180.86,180.75,180.75,9800.0,149.5737,149.6316,149.5406,149.5406,9800.0
2014-10-28 12:20:00,180.75,180.87,180.75,180.84,25300.0,149.5406,149.6399,149.5406,149.6151,25300.0
2014-10-28 12:30:00,180.84,180.85,180.75,180.75,18900.0,149.6151,149.6234,149.5406,149.5406,18900.0
2014-10-28 12:40:00,180.74,180.76,180.57,180.68,14300.0,149.5324,149.5489,149.3917,149.4827,14300.0
2014-10-28 12:50:00,180.65,180.75,180.64,180.72,7800.0,149.4579,149.5406,149.4496,149.5158,7800.0
2014-10-28 13:00:00,180.72,180.86,180.72,180.78,10700.0,149.5158,149.6316,149.5158,149.5655,10700.0
2014-10-28 13:10:00,180.79,180.84,180.75,180.75,6100.0,149.5737,149.6151,149.5406,149.5406,6100.0
2014-10-28 13:20:00,180.8,180.9,180.8,180.87,16600.0,149.582,149.6647,149.582,149.6399,16600.0
2014-10-28 13:30:00,180.88,180.93,180.79,180.93,20900.0,149.6482,149.6896,149.5737,149.6896,20900.0
2014-10-28 13:40:00,180.94,181.06,180.93,180.98,18800.0,149.6978,149.7971,149.6896,149.7309,18800.0
2014-10-28 13:50:00,180.98,181.06,180.98,181.06,11300.0,149.7309,149.7971,149.7309,149.7971,11300.0
2014-10-28 14:00:00,181.06,181.09,181.01,181.03,15000.0,149.7971,149.8219,149.7557,149.7723,15000.0
2014-10-28 14:10:00,181.03,181.08,180.96,180.96,27000.0,149.7723,149.8137,149.7144,149.7144,27000.0
2014-10-28 14:20:00,180.98,181.2,180.98,181.19,8200.0,149.7309,149.9129,149.7309,149.9047,8200.0
2014-10-28 14:30:00,181.2,181.26,181.17,181.22,40200.0,149.9129,149.9626,149.8881,149.9295,40200.0
2014-10-28 14:40:00,181.26,181.26,181.1,181.12,16900.0,149.9626,149.9626,149.8302,149.8468,16900.0
2014-10-28 14:50:00,181.15,181.23,181.1,181.19,33600.0,149.8716,149.9378,149.8302,149.9047,33600.0
2014-10-28 15:00:00,181.21,181.56,181.21,181.51,51100.0,149.9212,150.2108,149.9212,150.1694,51100.0
2014-10-28 15:10:00,181.54,181.65,181.49,181.62,17900.0,150.1942,150.2852,150.1529,150.2604,17900.0
2014-10-28 15:20:00,181.59,181.74,181.56,181.66,18500.0,150.2356,150.3597,150.2108,150.2935,18500.0
2014-10-28 15:30:00,181.68,181.86,181.64,181.82,52600.0,150.3101,150.459,150.277,150.4259,52600.0
2014-10-28 15:40:00,181.81,181.83,181.53,181.54,32000.0,150.4176,150.4342,150.186,150.1942,32000.0
2014-10-28 15:50:00,181.57,181.94,181.57,181.89,193700.0,150.2191,150.5252,150.2191,150.4838,193700.0
2014-10-29 09:30:00,182.03,182.36,182.0,182.35,67500.0,150.5996,150.8726,150.5748,150.8644,67500.0
2014-10-29 09:40:00,182.36,182.43,182.21,182.28,35400.0,150.8726,150.9306,150.7485,150.8065,35400.0
2014-10-29 09:50:00,182.31,182.55,182.3,182.52,25100.0,150.8313,151.0298,150.823,151.005,25100.0
2014-10-29 10:00:00,182.58,182.58,182.22,182.22,54500.0,151.0547,151.0547,150.7568,150.7568,54500.0
2014-10-29 10:10:00,182.22,182.35,182.14,182.22,74600.0,150.7568,150.8644,150.6906,150.7568,74600.0
2014-10-29 10:20:00,182.22,182.22,181.92,182.07,38000.0,150.7568,150.7568,150.5086,150.6327,38000.0
2014-10-29 10:30:00,182.08,182.29,182.08,182.14,24700.0,150.641,150.8147,150.641,150.6906,24700.0
2014-10-29 10:40:00,182.15,182.15,181.85,181.86,31800.0,150.6989,150.6989,150.4507,150.459,31800.0
2014-10-29 10:50:00,181.87,181.9,181.75,181.86,12700.0,150.4673,150.4921,150.368,150.459,12700.0
2014-10-29 11:00:00,181.87,182.01,181.81,181.96,21400.0,150.4673,150.5831,150.4176,150.5417,21400.0
2014-10-29 11:10:00,181.96,182.02,181.83,181.89,10600.0,150.5417,150.5914,150.4342,150.4838,10600.0
2014-10-29 11:20:00,181.96,182.11,181.93,182.08,8000.0,150.5417,150.6658,150.5169,150.641,8000.0
2014-10-29 11:30:00,182.06,182.06,181.88,181.93,94600.0,150.6244,150.6244,150.4755,150.5169,94600.0
2014-10-29 11:40:00,181.92,182.06,181.89,182.01,93400.0,150.5086,150.6244,150.4838,150.5831,93400.0
2014-10-29 11:50:00,182.01,182.08,181.92,181.96,28300.0,150.5831,150.641,150.5086,150.5417,28300.0
2014-10-29 12:00:00,181.96,181.96,181.65,181.8,17400.0,150.5417,150.5417,150.2852,150.4093,17400.0
2014-10-29 12:10:00,181.8,181.84,181.74,181.74,23200.0,150.4093,150.4424,150.3597,150.3597,23200.0
2014-10-29 12:20:00,181.74,181.76,181.63,181.63,17000.0,150.3597,150.3762,150.2687,150.2687,17000.0
2014-10-29 12:30:00,181.6,181.71,181.52,181.67,52300.0,150.2439,150.3349,150.1777,150.3018,52300.0
2014-10-29 12:40:00,181.66,181.71,181.58,181.62,7900.0,150.2935,150.3349,150.2273,150.2604,7900.0
2014-10-29 12:50:00,181.61,181.73,181.55,181.66,21600.0,150.2521,150.3514,150.2025,150.2935,21600.0
2014-10-29 13:00:00,181.66,181.68,181.59,181.59,11900.0,150.2935,150.3101,150.2356,150.2356,11900.0
2014-10-29 13:10:00,181.57,181.69,181.57,181.58,23800.0,150.2191,150.3183,150.2191,150.2273,23800.0
2014-10-29 13:20:00,181.57,181.7,181.57,181.65,12200.0,150.2191,150.3266,150.2191,150.2852,12200.0
2014-10-29 13:30:00,181.66,181.66,181.36,181.4,26100.0,150.2935,150.2935,150.0453,150.0784,26100.0
2014-10-29 13:40:00,181.39,181.49,181.3,181.47,24000.0,150.0701,150.1529,149.9957,150.1363,24000.0
2014-10-29 13:50:00,181.45,181.63,181.4,181.6,13000.0,150.1198,150.2687,150.0784,150.2439,13000.0
2014-10-29 14:00:00,181.59,181.59,180.76,181.13,87200.0,150.2356,150.2356,149.5489,149.855,87200.0
2014-10-29 14:10:00,181.16,181.37,180.47,180.73,113700.0,149.8798,150.0536,149.309,149.5241,113700.0
2014-10-29 14:20:00,180.87,181.47,180.87,181.38,37600.0,149.6399,150.1363,149.6399,150.0619,37600.0
2014-10-29 14:30:00,181.43,181.56,181.08,181.27,33000.0,150.1032,150.2108,149.8137,149.9709,33000.0
2014-10-29 14:40:00,181.22,181.5,180.95,180.97,18500.0,149.9295,150.1611,149.7061,149.7227,18500.0
2014-10-29 14:50:00,181.01,181.34,180.87,181.3,15500.0,149.7557,150.0288,149.6399,149.9957,15500.0
2014-10-29 15:00:00,181.24,181.32,180.7,180.7,29500.0,149.946,150.0122,149.4993,149.4993,29500.0
2014-10-29 15:10:00,180.78,181.16,180.63,181.16,34100.0,149.5655,149.8798,149.4414,149.8798,34100.0
2014-10-29 15:20:00,181.21,181.27,181.01,181.25,24700.0,149.9212,149.9709,149.7557,149.9543,24700.0
2014-10-29 15:30:00,181.31,181.82,181.3,181.8,58200.0,150.0039,150.4259,149.9957,150.4093,58200.0
2014-10-29 15:40:00,181.79,181.94,181.73,181.75,66800.0,150.4011,150.5252,150.3514,150.368,66800.0
2014-10-29 15:50:00,181.77,181.78,181.62,181.69,34400.0,150.3845,150.3928,150.2604,150.3183,34400.0
2014-10-30 09:30:00,181.17,181.74,181.17,181.58,48700.0,149.8881,150.3597,149.8881,150.2273,48700.0
2014-10-30 09:40:00,181.54,181.75,181.48,181.67,16600.0,150.1942,150.368,150.1446,150.3018,16600.0
2014-10-30 09:50:00,181.67,181.9,181.22,181.24,72200.0,150.3018,150.4921,149.9295,149.946,72200.0
2014-10-30 10:00:00,181.26,181.44,181.05,181.42,16500.0,149.9626,150.1115,149.7888,150.095,16500.0
2014-10-30 10:10:00,181.32,181.58,181.19,181.55,13600.0,150.0122,150.2273,149.9047,150.2025,13600.0
2014-10-30 10:20:00,181.48,181.7,181.45,181.67,17100.0,150.1446,150.3266,150.1198,150.3018,17100.0
2014-10-30 10:30:00,181.68,181.79,181.48,181.51,12100.0,150.3101,150.4011,150.1446,150.1694,12100.0
2014-10-30 10:40:00,181.51,181.65,181.38,181.38,16400.0,150.1694,150.2852,150.0619,150.0619,16400.0
2014-10-30 10:50:00,181.44,181.81,181.44,181.81,23900.0,150.1115,150.4176,150.1115,150.4176,23900.0
2014-10-30 11:00:00,181.84,181.99,181.75,181.83,31900.0,150.4424,150.5665,150.368,150.4342,31900.0
2014-10-30 11:10:00,181.87,182.05,181.87,181.91,16000.0,150.4673,150.6162,150.4673,150.5003,16000.0
2014-10-30 11:20:00,181.98,181.98,181.77,181.85,15300.0,150.5583,150.5583,150.3845,150.4507,15300.0
2014-10-30 11:30:00,181.88,182.06,181.78,181.88,23700.0,150.4755,150.6244,150.3928,150.4755,23700.0
2014-10-30 11:40:00,181.89,182.22,181.85,182.1,21700.0,150.4838,150.7568,150.4507,150.6575,21700.0
2014-10-30 11:50:00,182.05,182.26,182.03,182.23,571500.0,150.6162,150.7899,150.5996,150.7651,571500.0
2014-10-30 12:00:00,182.25,182.28,182.12,182.16,58700.0,150.7816,150.8065,150.6741,150.7072,58700.0
2014-10-30 12:10:00,182.24,182.24,182.03,182.1,15700.0,150.7734,150.7734,150.5996,150.6575,15700.0
2014-10-30 12:20:00,182.11,182.33,182.11,182.27,31900.0,150.6658,150.8478,150.6658,150.7982,31900.0
2014-10-30 12:30:00,182.28,182.45,182.28,182.4,11500.0,150.8065,150.9471,150.8065,150.9057,11500.0
2014-10-30 12:40:00,182.36,182.42,182.34,182.41,27000.0,150.8726,150.9223,150.8561,150.914,27000.0
2014-10-30 12:50:00,182.39,182.4,182.3,182.33,10600.0,150.8975,150.9057,150.823,150.8478,10600.0
2014-10-30 13:00:00,182.36,182.39,182.34,182.36,5300.0,150.8726,150.8975,150.8561,150.8726,5300.0
2014-10-30 13:10:00,182.38,182.89,182.38,182.74,89700.0,150.8892,151.3111,150.8892,151.187,89700.0
2014-10-30 13:20:00,182.75,183.01,182.74,182.9,31600.0,151.1953,151.4104,151.187,151.3194,31600.0
2014-10-30 13:30:00,182.9,182.98,182.82,182.98,12900.0,151.3194,151.3856,151.2532,151.3856,12900.0
2014-10-30 13:40:00,182.96,183.06,182.84,182.99,41200.0,151.369,151.4518,151.2698,151.3939,41200.0
2014-10-30 13:50:00,183.04,183.27,182.98,183.18,15900.0,151.4352,151.6255,151.3856,151.5511,15900.0
2014-10-30 14:00:00,183.19,183.3,183.15,183.24,11700.0,151.5593,151.6503,151.5262,151.6007,11700.0
2014-10-30 14:10:00,183.22,183.33,182.97,182.98,38000.0,151.5842,151.6752,151.3773,151.3856,38000.0
2014-10-30 14:20:00,182.96,182.96,182.82,182.82,28100.0,151.369,151.369,151.2532,151.2532,28100.0
2014-10-30 14:30:00,182.84,182.93,182.83,182.92,16600.0,151.2698,151.3442,151.2615,151.336,16600.0
2014-10-30 14:40:00,182.88,183.02,182.6,182.6,36400.0,151.3029,151.4187,151.0712,151.0712,36400.0
2014-10-30 14:50:00,182.63,182.63,182.15,182.28,24000.0,151.096,151.096,150.6989,150.8065,24000.0
2014-10-30 15:00:00,182.31,182.46,182.27,182.39,31500.0,150.8313,150.9554,150.7982,150.8975,31500.0
2014-10-30 15:10:00,182.39,182.54,182.35,182.45,12600.0,150.8975,151.0216,150.8644,150.9471,12600.0
2014-10-30 15:20:00,182.47,182.56,182.21,182.33,27600.0,150.9637,151.0381,150.7485,150.8478,27600.0
2014-10-30 15:30:00,182.38,182.53,182.3,182.46,24200.0,150.8892,151.0133,150.823,150.9554,24200.0
2014-10-30 15:40:00,182.46,182.67,182.4,182.65,14300.0,150.9554,151.1291,150.9057,151.1126,14300.0
2014-10-30 15:50:00,182.68,182.89,182.63,182.87,32000.0,151.1374,151.3111,151.096,151.2946,32000.0
2014-10-31 09:30:00,185.02,185.05,184.48,184.6,229700.0,153.0734,153.0982,152.6266,152.7259,229700.0
2014-10-31 09:40:00,184.61,184.62,184.2,184.2,78600.0,152.7341,152.7424,152.3949,152.3949,78600.0
2014-10-31 09:50:00,184.27,184.46,184.16,184.3,47300.0,152.4529,152.61,152.3618,152.4777,47300.0
2014-10-31 10:00:00,184.32,184.49,184.2,184.24,48400.0,152.4942,152.6349,152.3949,152.428,48400.0
2014-10-31 10:10:00,184.18,184.6,184.1,184.53,41500.0,152.3784,152.7259,152.3122,152.668,41500.0
2014-10-31 10:20:00,184.56,184.75,184.54,184.74,30800.0,152.6928,152.85,152.6762,152.8417,30800.0
2014-10-31 10:30:00,184.71,184.79,184.62,184.62,16500.0,152.8169,152.8831,152.7424,152.7424,16500.0
2014-10-31 10:40:00,184.65,184.72,184.48,184.59,32200.0,152.7672,152.8252,152.6266,152.7176,32200.0
2014-10-31 10:50:00,184.57,184.78,184.55,184.68,59800.0,152.7011,152.8748,152.6845,152.7921,59800.0
2014-10-31 11:00:00,184.68,184.88,184.57,184.78,81800.0,152.7921,152.9575,152.7011,152.8748,81800.0
2014-10-31 11:10:00,184.78,184.88,184.76,184.82,44300.0,152.8748,152.9575,152.8582,152.9079,44300.0
2014-10-31 11:20:00,184.79,184.98,184.79,184.93,31800.0,152.8831,153.0403,152.8831,152.9989,31800.0
2014-10-31 11:30:00,184.95,184.96,184.8,184.82,82300.0,153.0154,153.0237,152.8913,152.9079,82300.0
2014-10-31 11:40:00,184.78,184.84,184.72,184.75,33300.0,152.8748,152.9244,152.8252,152.85,33300.0
2014-10-31 11:50:00,184.73,184.76,184.55,184.63,26200.0,152.8334,152.8582,152.6845,152.7507,26200.0
2014-10-31 12:00:00,184.63,184.63,184.52,184.58,66400.0,152.7507,152.7507,152.6597,152.7093,66400.0
2014-10-31 12:10:00,184.55,184.58,184.44,184.46,14400.0,152.6845,152.7093,152.5935,152.61,14400.0
2014-10-31 12:20:00,184.43,184.49,184.35,184.45,11700.0,152.5852,152.6349,152.519,152.6018,11700.0
2014-10-31 12:30:00,184.48,184.61,184.45,184.45,177000.0,152.6266,152.7341,152.6018,152.6018,177000.0
2014-10-31 12:40:00,184.41,184.55,184.4,184.55,11400.0,152.5687,152.6845,152.5604,152.6845,11400.0
2014-10-31 12:50:00,184.6,184.66,184.58,184.63,8400.0,152.7259,152.7755,152.7093,152.7507,8400.0
2014-10-31 13:00:00,184.69,184.73,184.62,184.66,9400.0,152.8003,152.8334,152.7424,152.7755,9400.0
2014-10-31 13:10:00,184.64,184.67,184.6,184.67,13400.0,152.759,152.7838,152.7259,152.7838,13400.0
2014-10-31 13:20:00,184.67,184.73,184.59,184.62,21300.0,152.7838,152.8334,152.7176,152.7424,21300.0
2014-10-31 13:30:00,184.66,184.66,184.48,184.52,22000.0,152.7755,152.7755,152.6266,152.6597,22000.0
2014-10-31 13:40:00,184.51,184.6,184.51,184.54,10000.0,152.6514,152.7259,152.6514,152.6762,10000.0
2014-10-31 13:50:00,184.53,184.54,184.41,184.46,16700.0,152.668,152.6762,152.5687,152.61,16700.0
2014-10-31 14:00:00,184.43,184.56,184.42,184.53,17000.0,152.5852,152.6928,152.577,152.668,17000.0
2014-10-31 14:10:00,184.51,184.65,184.51,184.61,16100.0,152.6514,152.7672,152.6514,152.7341,16100.0
2014-10-31 14:20:00,184.59,184.65,184.55,184.55,14300.0,152.7176,152.7672,152.6845,152.6845,14300.0
2014-10-31 14:30:00,184.56,184.58,184.51,184.56,27300.0,152.6928,152.7093,152.6514,152.6928,27300.0
2014-10-31 14:40:00,184.56,184.58,184.36,184.37,30300.0,152.6928,152.7093,152.5273,152.5356,30300.0
2014-10-31 14:50:00,184.37,184.51,184.37,184.5,32500.0,152.5356,152.6514,152.5356,152.6431,32500.0
2014-10-31 15:00:00,184.49,184.5,184.37,184.46,20500.0,152.6349,152.6431,152.5356,152.61,20500.0
2014-10-31 15:10:00,184.44,184.45,184.37,184.37,18300.0,152.5935,152.6018,152.5356,152.5356,18300.0
2014-10-31 15:20:00,184.38,184.61,184.33,184.56,29900.0,152.5439,152.7341,152.5025,152.6928,29900.0
2014-10-31 15:30:00,184.59,184.66,184.52,184.6,22800.0,152.7176,152.7755,152.6597,152.7259,22800.0
2014-10-31 15:40:00,184.59,184.8,184.59,184.8,24700.0,152.7176,152.8913,152.7176,152.8913,24700.0
2014-10-31 15:50:00,184.8,185.0,184.8,184.92,124100.0,152.8913,153.0568,152.8913,152.9906,124100.0
2014-11-03 09:30:00,185.2,185.26,184.97,185.0,97800.0,153.2223,153.2719,153.032,153.0568,97800.0
2014-11-03 09:40:00,185.08,185.1,184.91,184.95,34300.0,153.123,153.1395,152.9823,153.0154,34300.0
2014-11-03 09:50:00,184.95,185.26,184.95,185.11,58400.0,153.0154,153.2719,153.0154,153.1478,58400.0
2014-11-03 10:00:00,185.13,185.39,184.95,184.96,276900.0,153.1644,153.3795,153.0154,153.0237,276900.0
2014-11-03 10:10:00,184.96,185.14,184.8,184.8,106000.0,153.0237,153.1726,152.8913,152.8913,106000.0
2014-11-03 10:20:00,184.77,184.8,184.66,184.76,28000.0,152.8665,152.8913,152.7755,152.8582,28000.0
2014-11-03 10:30:00,184.71,185.0,184.71,184.92,34000.0,152.8169,153.0568,152.8169,152.9906,34000.0
2014-11-03 10:40:00,184.93,184.96,184.75,184.75,211000.0,152.9989,153.0237,152.85,152.85,211000.0
2014-11-03 10:50:00,184.72,185.15,184.7,185.14,36100.0,152.8252,153.1809,152.8086,153.1726,36100.0
2014-11-03 11:00:00,185.12,185.16,185.06,185.12,26400.0,153.1561,153.1892,153.1064,153.1561,26400.0
2014-11-03 11:10:00,185.08,185.15,184.99,185.01,21800.0,153.123,153.1809,153.0485,153.0651,21800.0
2014-11-03 11:20:00,185.01,185.05,184.98,185.02,9200.0,153.0651,153.0982,153.0403,153.0734,9200.0
2014-11-03 11:30:00,185.04,185.11,184.93,185.06,18300.0,153.0899,153.1478,152.9989,153.1064,18300.0
2014-11-03 11:40:00,185.06,185.25,185.06,185.22,65200.0,153.1064,153.2636,153.1064,153.2388,65200.0
2014-11-03 11:50:00,185.21,185.27,185.16,185.17,263000.0,153.2305,153.2802,153.1892,153.1975,263000.0
2014-11-03 12:00:00,185.21,185.29,185.14,185.29,20000.0,153.2305,153.2967,153.1726,153.2967,20000.0
2014-11-03 12:10:00,185.29,185.3,185.18,185.22,17300.0,153.2967,153.305,153.2057,153.2388,17300.0
2014-11-03 12:20:00,185.2,185.25,185.18,185.24,24500.0,153.2223,153.2636,153.2057,153.2554,24500.0
2014-11-03 12:30:00,185.29,185.31,185.22,185.27,9700.0,153.2967,153.3133,153.2388,153.2802,9700.0
2014-11-03 12:40:00,185.27,185.33,185.24,185.32,11400.0,153.2802,153.3298,153.2554,153.3216,11400.0
2014-11-03 12:50:00,185.33,185.62,185.29,185.59,21000.0,153.3298,153.5698,153.2967,153.5449,21000.0
2014-11-03 13:00:00,185.54,185.54,185.42,185.48,19600.0,153.5036,153.5036,153.4043,153.4539,19600.0
2014-11-03 13:10:00,185.51,185.52,185.45,185.48,11900.0,153.4787,153.487,153.4291,153.4539,11900.0
2014-11-03 13:20:00,185.48,185.56,185.44,185.52,32600.0,153.4539,153.5201,153.4208,153.487,32600.0
2014-11-03 13:30:00,185.54,185.6,185.5,185.54,10100.0,153.5036,153.5532,153.4705,153.5036,10100.0
2014-11-03 13:40:00,185.54,185.56,185.42,185.42,24900.0,153.5036,153.5201,153.4043,153.4043,24900.0
2014-11-03 13:50:00,185.44,185.5,185.4,185.4,42100.0,153.4208,153.4705,153.3877,153.3877,42100.0
2014-11-03 14:00:00,185.39,185.43,185.28,185.28,53400.0,153.3795,153.4126,153.2885,153.2885,53400.0
2014-11-03 14:10:00,185.31,185.42,185.31,185.37,17500.0,153.3133,153.4043,153.3133,153.3629,17500.0
2014-11-03 14:20:00,185.33,185.41,185.2,185.2,31500.0,153.3298,153.396,153.2223,153.2223,31500.0
2014-11-03 14:30:00,185.2,185.2,184.9,185.0,52700.0,153.2223,153.2223,152.9741,153.0568,52700.0
2014-11-03 14:40:00,184.99,185.03,184.83,184.92,29600.0,153.0485,153.0816,152.9162,152.9906,29600.0
2014-11-03 14:50:00,184.96,184.99,184.86,184.9,35600.0,153.0237,153.0485,152.941,152.9741,35600.0
2014-11-03 15:00:00,184.89,185.09,184.89,185.01,17500.0,152.9658,153.1313,152.9658,153.0651,17500.0
2014-11-03 15:10:00,184.99,185.07,184.87,184.92,26200.0,153.0485,153.1147,152.9493,152.9906,26200.0
2014-11-03 15:20:00,184.91,184.92,184.6,184.63,43500.0,152.9823,152.9906,152.7259,152.7507,43500.0
2014-11-03 15:30:00,184.69,184.85,184.66,184.74,30300.0,152.8003,152.9327,152.7755,152.8417,30300.0
2014-11-03 15:40:00,184.78,184.94,184.71,184.79,55100.0,152.8748,153.0072,152.8169,152.8831,55100.0
2014-11-03 15:50:00,184.78,185.03,184.77,184.99,162100.0,152.8748,153.0816,152.8665,153.0485,162100.0
2014-11-04 09:30:00,184.57,184.79,184.42,184.67,96200.0,152.7011,152.8831,152.577,152.7838,96200.0
2014-11-04 09:40:00,184.69,184.75,184.38,184.6,48000.0,152.8003,152.85,152.5439,152.7259,48000.0
2014-11-04 09:50:00,184.56,184.74,184.48,184.64,47400.0,152.6928,152.8417,152.6266,152.759,47400.0
2014-11-04 10:00:00,184.62,184.85,184.62,184.65,34400.0,152.7424,152.9327,152.7424,152.7672,34400.0
2014-11-04 10:10:00,184.68,184.76,184.39,184.48,32200.0,152.7921,152.8582,152.5521,152.6266,32200.0
2014-11-04 10:20:00,184.45,184.65,184.23,184.26,23400.0,152.6018,152.7672,152.4198,152.4446,23400.0
2014-11-04 10:30:00,184.19,184.26,184.03,184.11,52700.0,152.3867,152.4446,152.2543,152.3205,52700.0
2014-11-04 10:40:00,184.13,184.24,183.94,183.97,42700.0,152.337,152.428,152.1798,152.2047,42700.0
2014-11-04 10:50:00,183.92,184.02,183.65,183.68,26300.0,152.1633,152.246,151.9399,151.9647,26300.0
2014-11-04 11:00:00,183.62,183.76,183.48,183.53,25700.0,151.9151,152.0309,151.7993,151.8406,25700.0
2014-11-04 11:10:00,183.47,183.71,183.45,183.66,16300.0,151.791,151.9895,151.7744,151.9482,16300.0
2014-11-04 11:20:00,183.63,183.9,183.57,183.84,18400.0,151.9234,152.1467,151.8737,152.0971,18400.0
2014-11-04 11:30:00,183.86,183.87,183.77,183.8,20300.0,152.1136,152.1219,152.0392,152.064,20300.0
2014-11-04 11:40:00,183.76,183.77,183.64,183.77,13900.0,152.0309,152.0392,151.9316,152.0392,13900.0
2014-11-04 11:50:00,183.76,183.78,183.66,183.72,20900.0,152.0309,152.0475,151.9482,151.9978,20900.0
2014-11-04 12:00:00,183.73,184.13,183.73,184.11,319300.0,152.0061,152.337,152.0061,152.3205,319300.0
2014-11-04 12:10:00,184.1,184.19,183.9,184.13,10800.0,152.3122,152.3867,152.1467,152.337,10800.0
2014-11-04 12:20:00,184.13,184.24,184.11,184.2,31800.0,152.337,152.428,152.3205,152.3949,31800.0
2014-11-04 12:30:00,184.21,184.23,184.12,184.16,24900.0,152.4032,152.4198,152.3288,152.3618,24900.0
2014-11-04 12:40:00,184.19,184.47,184.19,184.39,26000.0,152.3867,152.6183,152.3867,152.5521,26000.0
2014-11-04 12:50:00,184.4,184.44,184.34,184.38,15100.0,152.5604,152.5935,152.5108,152.5439,15100.0
2014-11-04 13:00:00,184.39,184.39,184.23,184.25,39700.0,152.5521,152.5521,152.4198,152.4363,39700.0
2014-11-04 13:10:00,184.23,184.29,184.16,184.16,8800.0,152.4198,152.4694,152.3618,152.3618,8800.0
2014-11-04 13:20:00,184.09,184.16,184.02,184.15,75800.0,152.3039,152.3618,152.246,152.3536,75800.0
2014-11-04 13:30:00,184.15,184.16,184.05,184.1,11900.0,152.3536,152.3618,152.2708,152.3122,11900.0
2014-11-04 13:40:00,184.1,184.23,184.08,184.23,12600.0,152.3122,152.4198,152.2957,152.4198,12600.0
2014-11-04 13:50:00,184.26,184.63,184.26,184.57,14200.0,152.4446,152.7507,152.4446,152.7011,14200.0
2014-11-04 14:00:00,184.57,184.63,184.46,184.49,11500.0,152.7011,152.7507,152.61,152.6349,11500.0
2014-11-04 14:10:00,184.47,184.53,184.41,184.43,46800.0,152.6183,152.668,152.5687,152.5852,46800.0
2014-11-04 14:20:00,184.43,184.47,184.31,184.32,20600.0,152.5852,152.6183,152.4859,152.4942,20600.0
2014-11-04 14:30:00,184.29,184.38,184.23,184.36,15800.0,152.4694,152.5439,152.4198,152.5273,15800.0
2014-11-04 14:40:00,184.38,184.38,184.16,184.26,13400.0,152.5439,152.5439,152.3618,152.4446,13400.0
2014-11-04 14:50:00,184.22,184.54,184.21,184.54,16900.0,152.4115,152.6762,152.4032,152.6762,16900.0
2014-11-04 15:00:00,184.51,184.56,184.38,184.43,27900.0,152.6514,152.6928,152.5439,152.5852,27900.0
2014-11-04 15:10:00,184.44,184.48,184.39,184.45,23000.0,152.5935,152.6266,152.5521,152.6018,23000.0
2014-11-04 15:20:00,184.49,184.53,184.26,184.37,22000.0,152.6349,152.668,152.4446,152.5356,22000.0
2014-11-04 15:30:00,184.39,184.45,184.29,184.29,21200.0,152.5521,152.6018,152.4694,152.4694,21200.0
2014-11-04 15:40:00,184.27,184.49,184.26,184.45,45400.0,152.4529,152.6349,152.4446,152.6018,45400.0
2014-11-04 15:50:00,184.46,184.5,184.39,184.41,48900.0,152.61,152.6431,152.5521,152.5687,48900.0
2014-11-05 09:30:00,185.74,185.78,185.27,185.31,178100.0,153.669,153.7021,153.2802,153.3133,178100.0
2014-11-05 09:40:00,185.29,185.3,185.03,185.04,68400.0,153.2967,153.305,153.0816,153.0899,68400.0
2014-11-05 09:50:00,185.06,185.23,185.01,185.16,205900.0,153.1064,153.2471,153.0651,153.1892,205900.0
2014-11-05 10:00:00,185.1,185.28,184.9,185.28,37400.0,153.1395,153.2885,152.9741,153.2885,37400.0
2014-11-05 10:10:00,185.26,185.33,185.11,185.28,27100.0,153.2719,153.3298,153.1478,153.2885,27100.0
2014-11-05 10:20:00,185.24,185.27,184.87,185.02,71700.0,153.2554,153.2802,152.9493,153.0734,71700.0
2014-11-05 10:30:00,184.98,185.04,184.74,184.89,23400.0,153.0403,153.0899,152.8417,152.9658,23400.0
2014-11-05 10:40:00,184.84,184.98,184.8,184.97,20500.0,152.9244,153.0403,152.8913,153.032,20500.0
2014-11-05 10:50:00,185.0,185.13,184.99,185.13,24100.0,153.0568,153.1644,153.0485,153.1644,24100.0
2014-11-05 11:00:00,185.25,185.4,185.22,185.3,16200.0,153.2636,153.3877,153.2388,153.305,16200.0
2014-11-05 11:10:00,185.3,185.35,185.23,185.29,10800.0,153.305,153.3464,153.2471,153.2967,10800.0
2014-11-05 11:20:00,185.29,185.34,185.13,185.22,113200.0,153.2967,153.3381,153.1644,153.2388,113200.0
2014-11-05 11:30:00,185.23,185.32,185.07,185.08,45000.0,153.2471,153.3216,153.1147,153.123,45000.0
2014-11-05 11:40:00,185.13,185.27,185.12,185.25,47600.0,153.1644,153.2802,153.1561,153.2636,47600.0
2014-11-05 11:50:00,185.26,185.41,185.25,185.41,51700.0,153.2719,153.396,153.2636,153.396,51700.0
2014-11-05 12:00:00,185.39,185.52,185.34,185.44,68400.0,153.3795,153.487,153.3381,153.4208,68400.0
2014-11-05 12:10:00,185.41,185.47,185.38,185.42,25800.0,153.396,153.4457,153.3712,153.4043,25800.0
2014-11-05 12:20:00,185.42,185.43,185.28,185.28,14500.0,153.4043,153.4126,153.2885,153.2885,14500.0
2014-11-05 12:30:00,185.3,185.42,185.29,185.38,22100.0,153.305,153.4043,153.2967,153.3712,22100.0
2014-11-05 12:40:00,185.39,185.51,185.39,185.43,20800.0,153.3795,153.4787,153.3795,153.4126,20800.0
2014-11-05 12:50:00,185.45,185.46,185.42,185.43,12000.0,153.4291,153.4374,153.4043,153.4126,12000.0
2014-11-05 13:00:00,185.43,185.51,185.41,185.5,6300.0,153.4126,153.4787,153.396,153.4705,6300.0
2014-11-05 13:10:00,185.51,185.53,185.35,185.38,20200.0,153.4787,153.4953,153.3464,153.3712,20200.0
2014-11-05 13:20:00,185.37,185.4,185.31,185.34,13200.0,153.3629,153.3877,153.3133,153.3381,13200.0
2014-11-05 13:30:00,185.35,185.41,185.06,185.06,57200.0,153.3464,153.396,153.1064,153.1064,57200.0
2014-11-05 13:40:00,185.08,185.11,184.91,185.05,26700.0,153.123,153.1478,152.9823,153.0982,26700.0
2014-11-05 13:50:00,185.04,185.1,185.01,185.03,10400.0,153.0899,153.1395,153.0651,153.0816,10400.0
2014-11-05 14:00:00,185.04,185.13,184.98,184.99,18300.0,153.0899,153.1644,153.0403,153.0485,18300.0
2014-11-05 14:10:00,185.01,185.29,185.0,185.28,23800.0,153.0651,153.2967,153.0568,153.2885,23800.0
2014-11-05 14:20:00,185.35,185.4,185.27,185.37,16800.0,153.3464,153.3877,153.2802,153.3629,16800.0
2014-11-05 14:30:00,185.35,185.39,185.29,185.34,31900.0,153.3464,153.3795,153.2967,153.3381,31900.0
2014-11-05 14:40:00,185.33,185.37,185.27,185.28,48000.0,153.3298,153.3629,153.2802,153.2885,48000.0
2014-11-05 14:50:00,185.32,185.48,185.29,185.48,52900.0,153.3216,153.4539,153.2967,153.4539,52900.0
2014-11-05 15:00:00,185.47,185.53,185.38,185.45,95000.0,153.4457,153.4953,153.3712,153.4291,95000.0
2014-11-05 15:10:00,185.43,185.48,185.38,185.38,28900.0,153.4126,153.4539,153.3712,153.3712,28900.0
2014-11-05 15:20:00,185.41,185.41,185.21,185.32,40800.0,153.396,153.396,153.2305,153.3216,40800.0
2014-11-05 15:30:00,185.31,185.44,185.24,185.38,15800.0,153.3133,153.4208,153.2554,153.3712,15800.0
2014-11-05 15:40:00,185.36,185.5,185.35,185.5,24100.0,153.3546,153.4705,153.3464,153.4705,24100.0
2014-11-05 15:50:00,185.53,185.61,185.45,185.57,47300.0,153.4953,153.5615,153.4291,153.5284,47300.0
2014-11-06 09:30:00,185.57,185.86,185.46,185.51,115500.0,153.5284,153.7683,153.4374,153.4787,115500.0
2014-11-06 09:40:00,185.56,185.81,185.45,185.78,102300.0,153.5201,153.7269,153.4291,153.7021,102300.0
2014-11-06 09:50:00,185.78,185.81,185.37,185.49,163500.0,153.7021,153.7269,153.3629,153.4622,163500.0
2014-11-06 10:00:00,185.53,185.56,185.25,185.37,68800.0,153.4953,153.5201,153.2636,153.3629,68800.0
2014-11-06 10:10:00,185.39,185.4,184.9,185.09,73600.0,153.3795,153.3877,152.9741,153.1313,73600.0
2014-11-06 10:20:00,185.13,185.37,185.1,185.26,49500.0,153.1644,153.3629,153.1395,153.2719,49500.0
2014-11-06 10:30:00,185.21,185.45,185.03,185.42,35100.0,153.2305,153.4291,153.0816,153.4043,35100.0
2014-11-06 10:40:00,185.42,185.64,185.4,185.56,23000.0,153.4043,153.5863,153.3877,153.5201,23000.0
2014-11-06 10:50:00,185.52,185.64,185.52,185.61,78700.0,153.487,153.5863,153.487,153.5615,78700.0
2014-11-06 11:00:00,185.59,185.76,185.58,185.76,16200.0,153.5449,153.6856,153.5367,153.6856,16200.0
2014-11-06 11:10:00,185.74,185.91,185.63,185.88,25500.0,153.669,153.8097,153.578,153.7849,25500.0
2014-11-06 11:20:00,185.9,185.96,185.85,185.91,35800.0,153.8014,153.851,153.76,153.8097,35800.0
2014-11-06 11:30:00,185.93,185.93,185.75,185.83,75600.0,153.8262,153.8262,153.6773,153.7435,75600.0
2014-11-06 11:40:00,185.85,186.02,185.79,185.87,18400.0,153.76,153.9007,153.7104,153.7766,18400.0
2014-11-06 11:50:00,185.88,185.91,185.73,185.83,24600.0,153.7849,153.8097,153.6608,153.7435,24600.0
2014-11-06 12:00:00,185.81,185.83,185.7,185.72,19200.0,153.7269,153.7435,153.6359,153.6525,19200.0
2014-11-06 12:10:00,185.69,185.91,185.69,185.88,10400.0,153.6277,153.8097,153.6277,153.7849,10400.0
2014-11-06 12:20:00,185.92,185.94,185.84,185.89,12600.0,153.818,153.8345,153.7518,153.7931,12600.0
2014-11-06 12:30:00,185.91,185.91,185.79,185.79,24700.0,153.8097,153.8097,153.7104,153.7104,24700.0
2014-11-06 12:40:00,185.78,185.97,185.75,185.94,13400.0,153.7021,153.8593,153.6773,153.8345,13400.0
2014-11-06 12:50:00,185.95,185.98,185.9,185.93,22800.0,153.8428,153.8676,153.8014,153.8262,22800.0
2014-11-06 13:00:00,185.94,186.0,185.89,185.9,15300.0,153.8345,153.8841,153.7931,153.8014,15300.0
2014-11-06 13:10:00,185.88,185.95,185.88,185.92,9800.0,153.7849,153.8428,153.7849,153.818,9800.0
2014-11-06 13:20:00,185.95,186.1,185.93,186.07,13300.0,153.8428,153.9669,153.8262,153.9421,13300.0
2014-11-06 13:30:00,186.07,186.12,186.04,186.12,25200.0,153.9421,153.9834,153.9172,153.9834,25200.0
2014-11-06 13:40:00,186.13,186.13,185.97,186.01,24500.0,153.9917,153.9917,153.8593,153.8924,24500.0
2014-11-06 13:50:00,186.01,186.11,186.01,186.11,14400.0,153.8924,153.9751,153.8924,153.9751,14400.0
2014-11-06 14:00:00,186.11,186.11,186.03,186.05,89000.0,153.9751,153.9751,153.909,153.9255,89000.0
2014-11-06 14:10:00,186.02,186.09,185.99,186.04,19400.0,153.9007,153.9586,153.8759,153.9172,19400.0
2014-11-06 14:20:00,186.05,186.13,186.04,186.11,6800.0,153.9255,153.9917,153.9172,153.9751,6800.0
2014-11-06 14:30:00,186.09,186.12,185.92,185.99,22800.0,153.9586,153.9834,153.818,153.8759,22800.0
2014-11-06 14:40:00,185.99,186.09,185.96,186.07,22400.0,153.8759,153.9586,153.851,153.9421,22400.0
2014-11-06 14:50:00,186.05,186.2,186.05,186.17,31600.0,153.9255,154.0496,153.9255,154.0248,31600.0
2014-11-06 15:00:00,186.18,186.19,185.97,186.02,48200.0,154.0331,154.0413,153.8593,153.9007,48200.0
2014-11-06 15:10:00,186.02,186.11,186.01,186.1,21300.0,153.9007,153.9751,153.8924,153.9669,21300.0
2014-11-06 15:20:00,186.1,186.17,186.07,186.16,26100.0,153.9669,154.0248,153.9421,154.0165,26100.0
2014-11-06 15:30:00,186.22,186.25,186.1,186.17,33500.0,154.0662,154.091,153.9669,154.0248,33500.0
2014-11-06 15:40:00,186.18,186.38,186.18,186.36,67200.0,154.0331,154.1985,154.0331,154.182,67200.0
2014-11-06 15:50:00,186.37,186.38,186.24,186.31,119300.0,154.1903,154.1985,154.0827,154.1406,119300.0
2014-11-07 09:30:00,186.34,186.38,185.98,186.22,50400.0,154.1654,154.1985,153.8676,154.0662,50400.0
2014-11-07 09:40:00,186.2,186.2,185.92,186.15,53400.0,154.0496,154.0496,153.818,154.0082,53400.0
2014-11-07 09:50:00,186.14,186.14,185.84,186.05,32400.0,154.0,154.0,153.7518,153.9255,32400.0
2014-11-07 10:00:00,186.01,186.28,186.01,186.28,29600.0,153.8924,154.1158,153.8924,154.1158,29600.0
2014-11-07 10:10:00,186.3,186.33,186.06,186.25,35800.0,154.1323,154.1572,153.9338,154.091,35800.0
2014-11-07 10:20:00,186.25,186.26,185.99,186.03,15500.0,154.091,154.0993,153.8759,153.909,15500.0
2014-11-07 10:30:00,186.01,186.13,185.8,186.12,52300.0,153.8924,153.9917,153.7187,153.9834,52300.0
2014-11-07 10:40:00,186.14,186.3,186.07,186.24,27400.0,154.0,154.1323,153.9421,154.0827,27400.0
2014-11-07 10:50:00,186.28,186.51,186.26,186.45,35300.0,154.1158,154.3061,154.0993,154.2564,35300.0
2014-11-07 11:00:00,186.47,186.52,186.38,186.46,137800.0,154.273,154.3144,154.1985,154.2647,137800.0
2014-11-07 11:10:00,186.46,186.5,186.4,186.5,8300.0,154.2647,154.2978,154.2151,154.2978,8300.0
2014-11-07 11:20:00,186.57,186.63,186.53,186.63,22900.0,154.3557,154.4054,154.3226,154.4054,22900.0
2014-11-07 11:30:00,186.66,186.68,186.49,186.55,61100.0,154.4302,154.4467,154.2895,154.3392,61100.0
2014-11-07 11:40:00,186.57,186.58,186.47,186.5,44700.0,154.3557,154.364,154.273,154.2978,44700.0
2014-11-07 11:50:00,186.49,186.54,186.43,186.43,16400.0,154.2895,154.3309,154.2399,154.2399,16400.0
2014-11-07 12:00:00,186.44,186.49,186.36,186.47,53600.0,154.2482,154.2895,154.182,154.273,53600.0
2014-11-07 12:10:00,186.47,186.5,186.42,186.48,30900.0,154.273,154.2978,154.2316,154.2813,30900.0
2014-11-07 12:20:00,186.53,186.59,186.51,186.54,27200.0,154.3226,154.3723,154.3061,154.3309,27200.0
2014-11-07 12:30:00,186.54,186.54,186.49,186.51,86400.0,154.3309,154.3309,154.2895,154.3061,86400.0
2014-11-07 12:40:00,186.51,186.53,186.41,186.46,59800.0,154.3061,154.3226,154.2234,154.2647,59800.0
2014-11-07 12:50:00,186.47,186.48,186.41,186.48,19200.0,154.273,154.2813,154.2234,154.2813,19200.0
2014-11-07 13:00:00,186.46,186.54,186.42,186.5,22000.0,154.2647,154.3309,154.2316,154.2978,22000.0
2014-11-07 13:10:00,186.49,186.51,186.46,186.49,7300.0,154.2895,154.3061,154.2647,154.2895,7300.0
2014-11-07 13:20:00,186.46,186.53,186.46,186.51,9600.0,154.2647,154.3226,154.2647,154.3061,9600.0
2014-11-07 13:30:00,186.53,186.63,186.53,186.55,12800.0,154.3226,154.4054,154.3226,154.3392,12800.0
2014-11-07 13:40:00,186.54,186.6,186.54,186.56,24000.0,154.3309,154.3805,154.3309,154.3475,24000.0
2014-11-07 13:50:00,186.58,186.6,186.49,186.49,20700.0,154.364,154.3805,154.2895,154.2895,20700.0
2014-11-07 14:00:00,186.5,186.55,186.49,186.54,10100.0,154.2978,154.3392,154.2895,154.3309,10100.0
2014-11-07 14:10:00,186.53,186.54,186.49,186.5,3400.0,154.3226,154.3309,154.2895,154.2978,3400.0
2014-11-07 14:20:00,186.52,186.52,186.3,186.35,15600.0,154.3144,154.3144,154.1323,154.1737,15600.0
2014-11-07 14:30:00,186.34,186.35,186.25,186.32,16800.0,154.1654,154.1737,154.091,154.1489,16800.0
2014-11-07 14:40:00,186.35,186.4,186.33,186.34,17600.0,154.1737,154.2151,154.1572,154.1654,17600.0
2014-11-07 14:50:00,186.33,186.35,186.12,186.18,17500.0,154.1572,154.1737,153.9834,154.0331,17500.0
2014-11-07 15:00:00,186.21,186.33,186.21,186.23,38800.0,154.0579,154.1572,154.0579,154.0744,38800.0
2014-11-07 15:10:00,186.2,186.24,186.0,186.1,22400.0,154.0496,154.0827,153.8841,153.9669,22400.0
2014-11-07 15:20:00,186.11,186.11,185.98,185.99,14500.0,153.9751,153.9751,153.8676,153.8759,14500.0
2014-11-07 15:30:00,186.01,186.11,185.94,186.08,19700.0,153.8924,153.9751,153.8345,153.9503,19700.0
2014-11-07 15:40:00,186.08,186.33,186.07,186.25,68700.0,153.9503,154.1572,153.9421,154.091,68700.0
2014-11-07 15:50:00,186.29,186.49,186.21,186.49,41400.0,154.1241,154.2895,154.0579,154.2895,41400.0
2014-11-10 09:30:00,186.48,186.62,186.47,186.57,90900.0,154.2813,154.3971,154.273,154.3557,90900.0
2014-11-10 09:40:00,186.6,186.6,186.41,186.47,42400.0,154.3805,154.3805,154.2234,154.273,42400.0
2014-11-10 09:50:00,186.48,186.55,186.27,186.4,66400.0,154.2813,154.3392,154.1075,154.2151,66400.0
2014-11-10 10:00:00,186.45,186.59,186.43,186.51,51400.0,154.2564,154.3723,154.2399,154.3061,51400.0
2014-11-10 10:10:00,186.52,186.55,186.43,186.45,33900.0,154.3144,154.3392,154.2399,154.2564,33900.0
2014-11-10 10:20:00,186.44,186.44,186.33,186.4,74800.0,154.2482,154.2482,154.1572,154.2151,74800.0
2014-11-10 10:30:00,186.42,186.55,186.4,186.52,42200.0,154.2316,154.3392,154.2151,154.3144,42200.0
2014-11-10 10:40:00,186.57,186.9,186.57,186.89,58800.0,154.3557,154.6287,154.3557,154.6205,58800.0
2014-11-10 10:50:00,186.9,187.0,186.84,186.91,57200.0,154.6287,154.7115,154.5791,154.637,57200.0
2014-11-10 11:00:00,186.94,186.95,186.85,186.91,13200.0,154.6618,154.6701,154.5874,154.637,13200.0
2014-11-10 11:10:00,186.89,186.92,186.84,186.85,19200.0,154.6205,154.6453,154.5791,154.5874,19200.0
2014-11-10 11:20:00,186.86,186.97,186.83,186.95,16700.0,154.5957,154.6867,154.5708,154.6701,16700.0
2014-11-10 11:30:00,187.0,187.08,186.96,187.04,41600.0,154.7115,154.7777,154.6784,154.7446,41600.0
2014-11-10 11:40:00,187.05,187.1,186.94,186.96,267100.0,154.7528,154.7942,154.6618,154.6784,267100.0
2014-11-10 11:50:00,186.97,186.98,186.88,186.88,16400.0,154.6867,154.6949,154.6122,154.6122,16400.0
2014-11-10 12:00:00,186.91,186.93,186.85,186.85,97800.0,154.637,154.6536,154.5874,154.5874,97800.0
2014-11-10 12:10:00,186.83,186.85,186.79,186.84,40200.0,154.5708,154.5874,154.5377,154.5791,40200.0
2014-11-10 12:20:00,186.84,186.87,186.78,186.83,9100.0,154.5791,154.6039,154.5295,154.5708,9100.0
2014-11-10 12:30:00,186.84,186.88,186.77,186.77,36100.0,154.5791,154.6122,154.5212,154.5212,36100.0
2014-11-10 12:40:00,186.8,186.89,186.8,186.83,10200.0,154.546,154.6205,154.546,154.5708,10200.0
2014-11-10 12:50:00,186.85,186.88,186.82,186.87,13000.0,154.5874,154.6122,154.5626,154.6039,13000.0
2014-11-10 13:00:00,186.89,186.91,186.81,186.9,20300.0,154.6205,154.637,154.5543,154.6287,20300.0
2014-11-10 13:10:00,186.92,186.95,186.87,186.94,68000.0,154.6453,154.6701,154.6039,154.6618,68000.0
2014-11-10 13:20:00,186.94,186.97,186.91,186.94,11300.0,154.6618,154.6867,154.637,154.6618,11300.0
2014-11-10 13:30:00,186.96,186.99,186.9,186.9,8700.0,154.6784,154.7032,154.6287,154.6287,8700.0
2014-11-10 13:40:00,186.88,186.91,186.84,186.84,25700.0,154.6122,154.637,154.5791,154.5791,25700.0
2014-11-10 13:50:00,186.82,186.85,186.7,186.75,31900.0,154.5626,154.5874,154.4633,154.5046,31900.0
2014-11-10 14:00:00,186.73,186.82,186.72,186.82,44800.0,154.4881,154.5626,154.4798,154.5626,44800.0
2014-11-10 14:10:00,186.83,186.88,186.82,186.88,36100.0,154.5708,154.6122,154.5626,154.6122,36100.0
2014-11-10 14:20:00,186.86,186.95,186.86,186.91,12500.0,154.5957,154.6701,154.5957,154.637,12500.0
2014-11-10 14:30:00,186.92,186.92,186.8,186.8,15100.0,154.6453,154.6453,154.546,154.546,15100.0
2014-11-10 14:40:00,186.85,186.87,186.82,186.87,18700.0,154.5874,154.6039,154.5626,154.6039,18700.0
2014-11-10 14:50:00,186.85,186.95,186.84,186.94,11200.0,154.5874,154.6701,154.5791,154.6618,11200.0
2014-11-10 15:00:00,186.95,187.03,186.92,186.97,16400.0,154.6701,154.7363,154.6453,154.6867,16400.0
2014-11-10 15:10:00,186.97,187.04,186.95,186.96,24800.0,154.6867,154.7446,154.6701,154.6784,24800.0
2014-11-10 15:20:00,186.95,187.01,186.94,186.94,68000.0,154.6701,154.7198,154.6618,154.6618,68000.0
2014-11-10 15:30:00,186.94,186.94,186.84,186.9,195000.0,154.6618,154.6618,154.5791,154.6287,195000.0
2014-11-10 15:40:00,186.91,186.96,186.86,186.92,36400.0,154.637,154.6784,154.5957,154.6453,36400.0
2014-11-10 15:50:00,186.95,187.05,186.88,187.04,46800.0,154.6701,154.7528,154.6122,154.7446,46800.0
2014-11-11 09:30:00,187.14,187.16,186.84,186.94,66900.0,154.8273,154.8439,154.5791,154.6618,66900.0
2014-11-11 09:40:00,186.92,186.92,186.78,186.84,23000.0,154.6453,154.6453,154.5295,154.5791,23000.0
2014-11-11 09:50:00,186.84,187.02,186.84,186.96,84100.0,154.5791,154.728,154.5791,154.6784,84100.0
2014-11-11 10:00:00,186.96,187.09,186.96,187.02,19200.0,154.6784,154.7859,154.6784,154.728,19200.0
2014-11-11 10:10:00,187.02,187.03,186.94,186.99,13000.0,154.728,154.7363,154.6618,154.7032,13000.0
2014-11-11 10:20:00,187.02,187.22,187.02,187.19,24900.0,154.728,154.8935,154.728,154.8687,24900.0
2014-11-11 10:30:00,187.22,187.23,187.12,187.12,10700.0,154.8935,154.9018,154.8108,154.8108,10700.0
2014-11-11 10:40:00,187.14,187.25,187.14,187.19,16100.0,154.8273,154.9183,154.8273,154.8687,16100.0
2014-11-11 10:50:00,187.24,187.28,187.19,187.26,13300.0,154.91,154.9431,154.8687,154.9266,13300.0
2014-11-11 11:00:00,187.25,187.25,187.11,187.19,16000.0,154.9183,154.9183,154.8025,154.8687,16000.0
2014-11-11 11:10:00,187.2,187.34,187.18,187.24,17400.0,154.8769,154.9928,154.8604,154.91,17400.0
2014-11-11 11:20:00,187.25,187.28,187.16,187.19,16400.0,154.9183,154.9431,154.8439,154.8687,16400.0
2014-11-11 11:30:00,187.18,187.24,187.06,187.08,29800.0,154.8604,154.91,154.7611,154.7777,29800.0
2014-11-11 11:40:00,187.08,187.09,187.02,187.05,16200.0,154.7777,154.7859,154.728,154.7528,16200.0
2014-11-11 11:50:00,187.1,187.11,187.03,187.07,12400.0,154.7942,154.8025,154.7363,154.7694,12400.0
2014-11-11 12:00:00,187.07,187.09,186.94,186.94,7500.0,154.7694,154.7859,154.6618,154.6618,7500.0
2014-11-11 12:10:00,186.95,187.0,186.95,186.99,6500.0,154.6701,154.7115,154.6701,154.7032,6500.0
2014-11-11 12:20:00,187.02,187.03,186.95,186.98,40900.0,154.728,154.7363,154.6701,154.6949,40900.0
2014-11-11 12:30:00,187.01,187.06,186.99,187.04,9500.0,154.7198,154.7611,154.7032,154.7446,9500.0
2014-11-11 12:40:00,187.05,187.08,186.93,186.93,8100.0,154.7528,154.7777,154.6536,154.6536,8100.0
2014-11-11 12:50:00,186.94,187.0,186.94,186.95,11700.0,154.6618,154.7115,154.6618,154.6701,11700.0
2014-11-11 13:00:00,186.97,186.97,186.92,186.92,9200.0,154.6867,154.6867,154.6453,154.6453,9200.0
2014-11-11 13:10:00,186.94,186.94,186.8,186.84,9300.0,154.6618,154.6618,154.546,154.5791,9300.0
2014-11-11 13:20:00,186.85,186.91,186.82,186.86,9800.0,154.5874,154.637,154.5626,154.5957,9800.0
2014-11-11 13:30:00,186.89,186.94,186.83,186.93,8400.0,154.6205,154.6618,154.5708,154.6536,8400.0
2014-11-11 13:40:00,186.91,186.98,186.89,186.89,2000.0,154.637,154.6949,154.6205,154.6205,2000.0
2014-11-11 13:50:00,186.9,186.94,186.87,186.92,14000.0,154.6287,154.6618,154.6039,154.6453,14000.0
2014-11-11 14:00:00,186.93,186.98,186.9,186.91,22400.0,154.6536,154.6949,154.6287,154.637,22400.0
2014-11-11 14:10:00,186.95,187.01,186.88,186.99,9100.0,154.6701,154.7198,154.6122,154.7032,9100.0
2014-11-11 14:20:00,187.0,187.03,186.98,187.02,5500.0,154.7115,154.7363,154.6949,154.728,5500.0
2014-11-11 14:30:00,187.01,187.01,186.88,186.93,16900.0,154.7198,154.7198,154.6122,154.6536,16900.0
2014-11-11 14:40:00,186.94,187.0,186.92,186.99,7000.0,154.6618,154.7115,154.6453,154.7032,7000.0
2014-11-11 14:50:00,186.97,186.98,186.94,186.98,20900.0,154.6867,154.6949,154.6618,154.6949,20900.0
2014-11-11 15:00:00,186.96,187.02,186.93,187.02,9400.0,154.6784,154.728,154.6536,154.728,9400.0
2014-11-11 15:10:00,187.0,187.01,186.95,187.01,35500.0,154.7115,154.7198,154.6701,154.7198,35500.0
2014-11-11 15:20:00,187.02,187.02,186.91,186.93,207300.0,154.728,154.728,154.637,154.6536,207300.0
2014-11-11 15:30:00,186.92,187.01,186.9,187.01,19700.0,154.6453,154.7198,154.6287,154.7198,19700.0
2014-11-11 15:40:00,187.04,187.16,187.04,187.13,29400.0,154.7446,154.8439,154.7446,154.819,29400.0
2014-11-11 15:50:00,187.15,187.22,187.05,187.22,46800.0,154.8356,154.8935,154.7528,154.8935,46800.0
2014-11-12 09:30:00,186.49,186.66,186.46,186.65,110200.0,154.2895,154.4302,154.2647,154.4219,110200.0
2014-11-12 09:40:00,186.66,186.77,186.57,186.74,39300.0,154.4302,154.5212,154.3557,154.4964,39300.0
2014-11-12 09:50:00,186.77,186.77,186.65,186.68,16900.0,154.5212,154.5212,154.4219,154.4467,16900.0
2014-11-12 10:00:00,186.76,186.93,186.75,186.88,25100.0,154.5129,154.6536,154.5046,154.6122,25100.0
2014-11-12 10:10:00,186.91,186.97,186.86,186.93,22900.0,154.637,154.6867,154.5957,154.6536,22900.0
2014-11-12 10:20:00,186.93,187.02,186.89,186.89,40100.0,154.6536,154.728,154.6205,154.6205,40100.0
2014-11-12 10:30:00,186.88,186.89,186.75,186.78,55100.0,154.6122,154.6205,154.5046,154.5295,55100.0
2014-11-12 10:40:00,186.78,186.81,186.7,186.78,63200.0,154.5295,154.5543,154.4633,154.5295,63200.0
2014-11-12 10:50:00,186.77,186.8,186.6,186.6,106600.0,154.5212,154.546,154.3805,154.3805,106600.0
2014-11-12 11:00:00,186.62,186.64,186.52,186.61,63500.0,154.3971,154.4136,154.3144,154.3888,63500.0
2014-11-12 11:10:00,186.58,186.7,186.55,186.6,102800.0,154.364,154.4633,154.3392,154.3805,102800.0
2014-11-12 11:20:00,186.67,186.9,186.67,186.81,153300.0,154.4385,154.6287,154.4385,154.5543,153300.0
2014-11-12 11:30:00,186.81,187.1,186.79,187.03,89500.0,154.5543,154.7942,154.5377,154.7363,89500.0
2014-11-12 11:40:00,187.03,187.16,187.01,187.08,67000.0,154.7363,154.8439,154.7198,154.7777,67000.0
2014-11-12 11:50:00,187.08,187.19,187.08,187.14,68000.0,154.7777,154.8687,154.7777,154.8273,68000.0
2014-11-12 12:00:00,187.14,187.23,187.09,187.2,65400.0,154.8273,154.9018,154.7859,154.8769,65400.0
2014-11-12 12:10:00,187.18,187.18,187.06,187.08,57100.0,154.8604,154.8604,154.7611,154.7777,57100.0
2014-11-12 12:20:00,187.08,187.17,187.07,187.16,31200.0,154.7777,154.8521,154.7694,154.8439,31200.0
2014-11-12 12:30:00,187.16,187.18,186.99,187.0,55500.0,154.8439,154.8604,154.7032,154.7115,55500.0
2014-11-12 12:40:00,186.99,187.1,186.99,187.1,37000.0,154.7032,154.7942,154.7032,154.7942,37000.0
2014-11-12 12:50:00,187.09,187.14,187.07,187.11,35700.0,154.7859,154.8273,154.7694,154.8025,35700.0
2014-11-12 13:00:00,187.11,187.14,187.04,187.04,64200.0,154.8025,154.8273,154.7446,154.7446,64200.0
2014-11-12 13:10:00,187.04,187.13,187.03,187.08,38800.0,154.7446,154.819,154.7363,154.7777,38800.0
2014-11-12 13:20:00,187.08,187.22,187.05,187.2,46100.0,154.7777,154.8935,154.7528,154.8769,46100.0
2014-11-12 13:30:00,187.21,187.25,187.13,187.16,43800.0,154.8852,154.9183,154.819,154.8439,43800.0
2014-11-12 13:40:00,187.17,187.23,187.11,187.12,56200.0,154.8521,154.9018,154.8025,154.8108,56200.0
2014-11-12 13:50:00,187.1,187.11,187.03,187.06,45300.0,154.7942,154.8025,154.7363,154.7611,45300.0
2014-11-12 14:00:00,187.05,187.1,187.03,187.1,56400.0,154.7528,154.7942,154.7363,154.7942,56400.0
2014-11-12 14:10:00,187.09,187.14,187.07,187.14,29000.0,154.7859,154.8273,154.7694,154.8273,29000.0
2014-11-12 14:20:00,187.14,187.22,187.14,187.17,10300.0,154.8273,154.8935,154.8273,154.8521,10300.0
2014-11-12 14:30:00,187.18,187.18,187.04,187.04,23300.0,154.8604,154.8604,154.7446,154.7446,23300.0
2014-11-12 14:40:00,187.04,187.04,186.9,186.9,32200.0,154.7446,154.7446,154.6287,154.6287,32200.0
2014-11-12 14:50:00,186.9,186.94,186.84,186.9,33000.0,154.6287,154.6618,154.5791,154.6287,33000.0
2014-11-12 15:00:00,186.89,187.08,186.82,187.05,32800.0,154.6205,154.7777,154.5626,154.7528,32800.0
2014-11-12 15:10:00,187.04,187.06,186.96,187.05,17200.0,154.7446,154.7611,154.6784,154.7528,17200.0
2014-11-12 15:20:00,187.06,187.14,186.98,187.14,17500.0,154.7611,154.8273,154.6949,154.8273,17500.0
2014-11-12 15:30:00,187.13,187.22,187.12,187.2,23000.0,154.819,154.8935,154.8108,154.8769,23000.0
2014-11-12 15:40:00,187.18,187.28,187.15,187.18,30000.0,154.8604,154.9431,154.8356,154.8604,30000.0
2014-11-12 15:50:00,187.2,187.23,187.02,187.07,85700.0,154.8769,154.9018,154.728,154.7694,85700.0
2014-11-13 09:30:00,187.24,187.53,187.21,187.5,41600.0,154.91,155.15,154.8852,155.1251,41600.0
2014-11-13 09:40:00,187.54,187.6,187.4,187.6,10700.0,155.1582,155.2079,155.0424,155.2079,10700.0
2014-11-13 09:50:00,187.63,187.68,187.52,187.54,17100.0,155.2327,155.2741,155.1417,155.1582,17100.0
2014-11-13 10:00:00,187.62,187.62,187.43,187.53,10800.0,155.2244,155.2244,155.0672,155.15,10800.0
2014-11-13 10:10:00,187.57,187.68,187.43,187.59,30600.0,155.1831,155.2741,155.0672,155.1996,30600.0
2014-11-13 10:20:00,187.57,187.75,187.55,187.7,18400.0,155.1831,155.332,155.1665,155.2906,18400.0
2014-11-13 10:30:00,187.77,187.8,187.71,187.74,15000.0,155.3485,155.3733,155.2989,155.3237,15000.0
2014-11-13 10:40:00,187.76,187.79,187.66,187.77,10200.0,155.3403,155.3651,155.2575,155.3485,10200.0
2014-11-13 10:50:00,187.75,187.84,187.68,187.68,12200.0,155.332,155.4064,155.2741,155.2741,12200.0
2014-11-13 11:00:00,187.68,187.69,187.36,187.37,23000.0,155.2741,155.2823,155.0093,155.0176,23000.0
2014-11-13 11:10:00,187.31,187.37,187.14,187.34,22500.0,154.968,155.0176,154.8273,154.9928,22500.0
2014-11-13 11:20:00,187.32,187.38,187.25,187.33,19100.0,154.9762,155.0259,154.9183,154.9845,19100.0
2014-11-13 11:30:00,187.29,187.29,186.9,186.91,28900.0,154.9514,154.9514,154.6287,154.637,28900.0
2014-11-13 11:40:00,186.91,187.12,186.85,187.09,24500.0,154.637,154.8108,154.5874,154.7859,24500.0
2014-11-13 11:50:00,187.08,187.17,187.06,187.11,37200.0,154.7777,154.8521,154.7611,154.8025,37200.0
2014-11-13 12:00:00,187.13,187.13,186.96,187.12,18400.0,154.819,154.819,154.6784,154.8108,18400.0
2014-11-13 12:10:00,187.16,187.26,187.08,187.19,49900.0,154.8439,154.9266,154.7777,154.8687,49900.0
2014-11-13 12:20:00,187.2,187.26,187.17,187.23,169400.0,154.8769,154.9266,154.8521,154.9018,169400.0
2014-11-13 12:30:00,187.26,187.3,187.23,187.26,16700.0,154.9266,154.9597,154.9018,154.9266,16700.0
2014-11-13 12:40:00,187.26,187.26,187.13,187.13,12000.0,154.9266,154.9266,154.819,154.819,12000.0
2014-11-13 12:50:00,187.15,187.15,187.04,187.04,6500.0,154.8356,154.8356,154.7446,154.7446,6500.0
2014-11-13 13:00:00,187.05,187.09,186.8,186.86,29000.0,154.7528,154.7859,154.546,154.5957,29000.0
2014-11-13 13:10:00,186.88,186.94,186.85,186.9,15200.0,154.6122,154.6618,154.5874,154.6287,15200.0
2014-11-13 13:20:00,186.87,186.87,186.52,186.69,28600.0,154.6039,154.6039,154.3144,154.455,28600.0
2014-11-13 13:30:00,186.64,186.64,186.38,186.48,86600.0,154.4136,154.4136,154.1985,154.2813,86600.0
2014-11-13 13:40:00,186.48,186.63,186.48,186.61,33000.0,154.2813,154.4054,154.2813,154.3888,33000.0
2014-11-13 13:50:00,186.64,186.81,186.64,186.7,15200.0,154.4136,154.5543,154.4136,154.4633,15200.0
2014-11-13 14:00:00,186.77,186.8,186.67,186.71,4200.0,154.5212,154.546,154.4385,154.4716,4200.0
2014-11-13 14:10:00,186.69,186.69,186.39,186.49,12600.0,154.455,154.455,154.2068,154.2895,12600.0
2014-11-13 14:20:00,186.52,186.61,186.4,186.59,6100.0,154.3144,154.3888,154.2151,154.3723,6100.0
2014-11-13 14:30:00,186.59,186.72,186.58,186.67,34300.0,154.3723,154.4798,154.364,154.4385,34300.0
2014-11-13 14:40:00,186.64,186.95,186.62,186.93,16300.0,154.4136,154.6701,154.3971,154.6536,16300.0
2014-11-13 14:50:00,186.91,186.93,186.78,186.78,31500.0,154.637,154.6536,154.5295,154.5295,31500.0
2014-11-13 15:00:00,186.78,187.06,186.76,187.06,31000.0,154.5295,154.7611,154.5129,154.7611,31000.0
2014-11-13 15:10:00,187.05,187.07,186.93,186.97,37300.0,154.7528,154.7694,154.6536,154.6867,37300.0
2014-11-13 15:20:00,187.0,187.03,186.78,186.78,14300.0,154.7115,154.7363,154.5295,154.5295,14300.0
2014-11-13 15:30:00,186.79,187.2,186.73,187.13,18700.0,154.5377,154.8769,154.4881,154.819,18700.0
2014-11-13 15:40:00,187.14,187.35,187.13,187.21,21800.0,154.8273,155.001,154.819,154.8852,21800.0
2014-11-13 15:50:00,187.26,187.29,187.05,187.21,47600.0,154.9266,154.9514,154.7528,154.8852,47600.0
2014-11-14 09:30:00,187.16,187.3,187.15,187.22,178400.0,154.8439,154.9597,154.8356,154.8935,178400.0
2014-11-14 09:40:00,187.25,187.29,186.95,186.98,25800.0,154.9183,154.9514,154.6701,154.6949,25800.0
2014-11-14 09:50:00,186.97,187.29,186.97,187.16,21200.0,154.6867,154.9514,154.6867,154.8439,21200.0
2014-11-14 10:00:00,187.16,187.48,187.16,187.44,50100.0,154.8439,155.1086,154.8439,155.0755,50100.0
2014-11-14 10:10:00,187.44,187.53,187.28,187.33,25300.0,155.0755,155.15,154.9431,154.9845,25300.0
2014-11-14 10:20:00,187.36,187.39,187.1,187.14,22200.0,155.0093,155.0341,154.7942,154.8273,22200.0
2014-11-14 10:30:00,187.15,187.19,186.85,187.05,36600.0,154.8356,154.8687,154.5874,154.7528,36600.0
2014-11-14 10:40:00,187.06,187.35,187.02,187.25,37200.0,154.7611,155.001,154.728,154.9183,37200.0
2014-11-14 10:50:00,187.26,187.38,187.26,187.32,31800.0,154.9266,155.0259,154.9266,154.9762,31800.0
2014-11-14 11:00:00,187.33,187.43,187.29,187.3,27900.0,154.9845,155.0672,154.9514,154.9597,27900.0
2014-11-14 11:10:00,187.3,187.31,187.22,187.29,7600.0,154.9597,154.968,154.8935,154.9514,7600.0
2014-11-14 11:20:00,187.29,187.34,187.22,187.25,13600.0,154.9514,154.9928,154.8935,154.9183,13600.0
2014-11-14 11:30:00,187.25,187.37,187.18,187.26,18800.0,154.9183,155.0176,154.8604,154.9266,18800.0
2014-11-14 11:40:00,187.27,187.28,187.12,187.17,215800.0,154.9349,154.9431,154.8108,154.8521,215800.0
2014-11-14 11:50:00,187.17,187.27,187.15,187.22,40400.0,154.8521,154.9349,154.8356,154.8935,40400.0
2014-11-14 12:00:00,187.22,187.32,187.2,187.26,18400.0,154.8935,154.9762,154.8769,154.9266,18400.0
2014-11-14 12:10:00,187.24,187.26,187.1,187.16,33700.0,154.91,154.9266,154.7942,154.8439,33700.0
2014-11-14 12:20:00,187.15,187.25,187.14,187.23,14400.0,154.8356,154.9183,154.8273,154.9018,14400.0
2014-11-14 12:30:00,187.25,187.3,187.18,187.27,15900.0,154.9183,154.9597,154.8604,154.9349,15900.0
2014-11-14 12:40:00,187.3,187.32,187.22,187.24,10800.0,154.9597,154.9762,154.8935,154.91,10800.0
2014-11-14 12:50:00,187.22,187.26,187.18,187.18,30700.0,154.8935,154.9266,154.8604,154.8604,30700.0
2014-11-14 13:00:00,187.15,187.21,187.08,187.2,21100.0,154.8356,154.8852,154.7777,154.8769,21100.0
2014-11-14 13:10:00,187.21,187.23,187.14,187.17,17100.0,154.8852,154.9018,154.8273,154.8521,17100.0
2014-11-14 13:20:00,187.16,187.18,187.06,187.12,28600.0,154.8439,154.8604,154.7611,154.8108,28600.0
2014-11-14 13:30:00,187.13,187.18,187.03,187.09,24100.0,154.819,154.8604,154.7363,154.7859,24100.0
2014-11-14 13:40:00,187.1,187.13,187.08,187.13,9300.0,154.7942,154.819,154.7777,154.819,9300.0
2014-11-14 13:50:00,187.13,187.16,186.95,186.96,20600.0,154.819,154.8439,154.6701,154.6784,20600.0
2014-11-14 14:00:00,186.9,187.01,186.85,186.98,21200.0,154.6287,154.7198,154.5874,154.6949,21200.0
2014-11-14 14:10:00,186.97,187.05,186.97,187.04,22900.0,154.6867,154.7528,154.6867,154.7446,22900.0
2014-11-14 14:20:00,187.05,187.08,186.96,187.05,16300.0,154.7528,154.7777,154.6784,154.7528,16300.0
2014-11-14 14:30:00,187.06,187.13,187.01,187.05,10300.0,154.7611,154.819,154.7198,154.7528,10300.0
2014-11-14 14:40:00,187.05,187.1,186.98,187.01,20600.0,154.7528,154.7942,154.6949,154.7198,20600.0
2014-11-14 14:50:00,187.03,187.08,186.97,187.02,26100.0,154.7363,154.7777,154.6867,154.728,26100.0
2014-11-14 15:00:00,187.02,187.14,187.02,187.11,23800.0,154.728,154.8273,154.728,154.8025,23800.0
2014-11-14 15:10:00,187.1,187.14,187.05,187.09,24300.0,154.7942,154.8273,154.7528,154.7859,24300.0
2014-11-14 15:20:00,187.08,187.15,187.06,187.15,16300.0,154.7777,154.8356,154.7611,154.8356,16300.0
2014-11-14 15:30:00,187.17,187.27,187.17,187.24,31100.0,154.8521,154.9349,154.8521,154.91,31100.0
2014-11-14 15:40:00,187.25,187.27,187.16,187.16,40500.0,154.9183,154.9349,154.8439,154.8439,40500.0
2014-11-14 15:50:00,187.16,187.3,187.11,187.29,63300.0,154.8439,154.9597,154.8025,154.9514,63300.0
2014-11-17 09:30:00,186.93,187.09,186.83,187.04,65100.0,154.6536,154.7859,154.5708,154.7446,65100.0
2014-11-17 09:40:00,187.03,187.15,186.98,187.11,9100.0,154.7363,154.8356,154.6949,154.8025,9100.0
2014-11-17 09:50:00,187.09,187.18,186.94,187.09,51600.0,154.7859,154.8604,154.6618,154.7859,51600.0
2014-11-17 10:00:00,187.1,187.25,186.99,187.0,12900.0,154.7942,154.9183,154.7032,154.7115,12900.0
2014-11-17 10:10:00,187.01,187.33,186.95,187.29,20300.0,154.7198,154.9845,154.6701,154.9514,20300.0
2014-11-17 10:20:00,187.29,187.5,187.21,187.4,16500.0,154.9514,155.1251,154.8852,155.0424,16500.0
2014-11-17 10:30:00,187.39,187.39,187.17,187.22,5300.0,155.0341,155.0341,154.8521,154.8935,5300.0
2014-11-17 10:40:00,187.13,187.24,187.04,187.13,12700.0,154.819,154.91,154.7446,154.819,12700.0
2014-11-17 10:50:00,187.07,187.3,187.04,187.3,20100.0,154.7694,154.9597,154.7446,154.9597,20100.0
2014-11-17 11:00:00,187.31,187.31,187.04,187.06,7700.0,154.968,154.968,154.7446,154.7611,7700.0
2014-11-17 11:10:00,187.01,187.15,186.93,187.15,16700.0,154.7198,154.8356,154.6536,154.8356,16700.0
2014-11-17 11:20:00,187.14,187.17,186.89,186.89,22200.0,154.8273,154.8521,154.6205,154.6205,22200.0
2014-11-17 11:30:00,186.85,186.92,186.76,186.86,9500.0,154.5874,154.6453,154.5129,154.5957,9500.0
2014-11-17 11:40:00,186.88,187.0,186.87,186.96,5100.0,154.6122,154.7115,154.6039,154.6784,5100.0
2014-11-17 11:50:00,186.98,187.02,186.86,187.02,6300.0,154.6949,154.728,154.5957,154.728,6300.0
2014-11-17 12:00:00,186.98,187.06,186.9,186.91,7400.0,154.6949,154.7611,154.6287,154.637,7400.0
2014-11-17 12:10:00,186.93,187.13,186.93,187.13,16000.0,154.6536,154.819,154.6536,154.819,16000.0
2014-11-17 12:20:00,187.11,187.25,187.11,187.23,5600.0,154.8025,154.9183,154.8025,154.9018,5600.0
2014-11-17 12:30:00,187.21,187.26,187.19,187.26,2600.0,154.8852,154.9266,154.8687,154.9266,2600.0
2014-11-17 12:40:00,187.27,187.41,187.27,187.37,9700.0,154.9349,155.0507,154.9349,155.0176,9700.0
2014-11-17 12:50:00,187.37,187.38,187.26,187.27,3800.0,155.0176,155.0259,154.9266,154.9349,3800.0
2014-11-17 13:00:00,187.28,187.34,187.25,187.34,7100.0,154.9431,154.9928,154.9183,154.9928,7100.0
2014-11-17 13:10:00,187.33,187.5,187.32,187.49,8100.0,154.9845,155.1251,154.9762,155.1169,8100.0
2014-11-17 13:20:00,187.48,187.59,187.46,187.5,8700.0,155.1086,155.1996,155.0921,155.1251,8700.0
2014-11-17 13:30:00,187.51,187.53,187.39,187.39,17500.0,155.1334,155.15,155.0341,155.0341,17500.0
2014-11-17 13:40:00,187.41,187.48,187.29,187.29,5100.0,155.0507,155.1086,154.9514,154.9514,5100.0
2014-11-17 13:50:00,187.28,187.5,187.28,187.45,5800.0,154.9431,155.1251,154.9431,155.0838,5800.0
2014-11-17 14:00:00,187.43,187.49,187.39,187.42,14600.0,155.0672,155.1169,155.0341,155.059,14600.0
2014-11-17 14:10:00,187.47,187.5,187.46,187.47,4500.0,155.1003,155.1251,155.0921,155.1003,4500.0
2014-11-17 14:20:00,187.47,187.47,187.38,187.41,18300.0,155.1003,155.1003,155.0259,155.0507,18300.0
2014-11-17 14:30:00,187.42,187.55,187.41,187.52,12100.0,155.059,155.1665,155.0507,155.1417,12100.0
2014-11-17 14:40:00,187.51,187.55,187.46,187.49,7900.0,155.1334,155.1665,155.0921,155.1169,7900.0
2014-11-17 14:50:00,187.45,187.55,187.44,187.48,7800.0,155.0838,155.1665,155.0755,155.1086,7800.0
2014-11-17 15:00:00,187.47,187.52,187.38,187.52,13900.0,155.1003,155.1417,155.0259,155.1417,13900.0
2014-11-17 15:10:00,187.45,187.47,187.33,187.38,9900.0,155.0838,155.1003,154.9845,155.0259,9900.0
2014-11-17 15:20:00,187.37,187.44,187.35,187.41,8500.0,155.0176,155.0755,155.001,155.0507,8500.0
2014-11-17 15:30:00,187.46,187.47,187.33,187.46,12200.0,155.0921,155.1003,154.9845,155.0921,12200.0
2014-11-17 15:40:00,187.46,187.46,187.37,187.38,9000.0,155.0921,155.0921,155.0176,155.0259,9000.0
2014-11-17 15:50:00,187.39,187.43,187.29,187.4,33500.0,155.0341,155.0672,154.9514,155.0424,33500.0
2014-11-18 09:30:00,187.48,187.8,187.48,187.75,62600.0,155.1086,155.3733,155.1086,155.332,62600.0
2014-11-18 09:40:00,187.81,188.02,187.8,187.98,33400.0,155.3816,155.5554,155.3733,155.5223,33400.0
2014-11-18 09:50:00,187.97,188.16,187.94,188.13,50800.0,155.514,155.6712,155.4892,155.6464,50800.0
2014-11-18 10:00:00,188.13,188.23,188.1,188.2,45100.0,155.6464,155.7291,155.6215,155.7043,45100.0
2014-11-18 10:10:00,188.2,188.27,188.1,188.19,102900.0,155.7043,155.7622,155.6215,155.696,102900.0
2014-11-18 10:20:00,188.17,188.17,188.0,188.02,9700.0,155.6795,155.6795,155.5388,155.5554,9700.0
2014-11-18 10:30:00,188.0,188.07,187.92,188.0,6300.0,155.5388,155.5967,155.4726,155.5388,6300.0
2014-11-18 10:40:00,188.02,188.12,187.97,188.12,6500.0,155.5554,155.6381,155.514,155.6381,6500.0
2014-11-18 10:50:00,188.07,188.23,188.06,188.22,9200.0,155.5967,155.7291,155.5885,155.7208,9200.0
2014-11-18 11:00:00,188.2,188.26,188.14,188.25,6700.0,155.7043,155.7539,155.6546,155.7456,6700.0
2014-11-18 11:10:00,188.24,188.25,188.19,188.21,6400.0,155.7374,155.7456,155.696,155.7126,6400.0
2014-11-18 11:20:00,188.21,188.22,188.12,188.16,5800.0,155.7126,155.7208,155.6381,155.6712,5800.0
2014-11-18 11:30:00,188.17,188.3,188.13,188.29,215700.0,155.6795,155.787,155.6464,155.7787,215700.0
2014-11-18 11:40:00,188.26,188.27,188.21,188.25,49500.0,155.7539,155.7622,155.7126,155.7456,49500.0
2014-11-18 11:50:00,188.26,188.28,188.21,188.26,15700.0,155.7539,155.7705,155.7126,155.7539,15700.0
2014-11-18 12:00:00,188.32,188.32,188.19,188.28,27600.0,155.8036,155.8036,155.696,155.7705,27600.0
2014-11-18 12:10:00,188.3,188.33,188.24,188.33,9600.0,155.787,155.8118,155.7374,155.8118,9600.0
2014-11-18 12:20:00,188.31,188.32,188.26,188.28,14100.0,155.7953,155.8036,155.7539,155.7705,14100.0
2014-11-18 12:30:00,188.28,188.31,188.23,188.24,14700.0,155.7705,155.7953,155.7291,155.7374,14700.0
2014-11-18 12:40:00,188.24,188.37,188.24,188.32,5500.0,155.7374,155.8449,155.7374,155.8036,5500.0
2014-11-18 12:50:00,188.3,188.42,188.3,188.42,15600.0,155.787,155.8863,155.787,155.8863,15600.0
2014-11-18 13:00:00,188.42,188.43,188.38,188.41,7300.0,155.8863,155.8946,155.8532,155.878,7300.0
2014-11-18 13:10:00,188.44,188.47,188.39,188.44,5300.0,155.9028,155.9277,155.8615,155.9028,5300.0
2014-11-18 13:20:00,188.45,188.56,188.45,188.55,51500.0,155.9111,156.0021,155.9111,155.9938,51500.0
2014-11-18 13:30:00,188.54,188.54,188.43,188.44,12400.0,155.9856,155.9856,155.8946,155.9028,12400.0
2014-11-18 13:40:00,188.43,188.45,188.4,188.42,6800.0,155.8946,155.9111,155.8697,155.8863,6800.0
2014-11-18 13:50:00,188.42,188.53,188.42,188.49,11300.0,155.8863,155.9773,155.8863,155.9442,11300.0
2014-11-18 14:00:00,188.51,188.68,188.5,188.67,12500.0,155.9608,156.1014,155.9525,156.0931,12500.0
2014-11-18 14:10:00,188.68,188.77,188.65,188.69,14000.0,156.1014,156.1759,156.0766,156.1097,14000.0
2014-11-18 14:20:00,188.7,188.75,188.65,188.67,13100.0,156.1179,156.1593,156.0766,156.0931,13100.0
2014-11-18 14:30:00,188.68,188.79,188.67,188.75,16600.0,156.1014,156.1924,156.0931,156.1593,16600.0
2014-11-18 14:40:00,188.76,188.77,188.7,188.72,13800.0,156.1676,156.1759,156.1179,156.1345,13800.0
2014-11-18 14:50:00,188.72,188.72,188.63,188.65,13500.0,156.1345,156.1345,156.06,156.0766,13500.0
2014-11-18 15:00:00,188.66,188.82,188.64,188.82,20900.0,156.0849,156.2172,156.0683,156.2172,20900.0
2014-11-18 15:10:00,188.81,188.82,188.75,188.76,13800.0,156.209,156.2172,156.1593,156.1676,13800.0
2014-11-18 15:20:00,188.77,188.77,188.7,188.73,4100.0,156.1759,156.1759,156.1179,156.1428,4100.0
2014-11-18 15:30:00,188.73,188.73,188.61,188.67,70800.0,156.1428,156.1428,156.0435,156.0931,70800.0
2014-11-18 15:40:00,188.67,188.71,188.55,188.57,68100.0,156.0931,156.1262,155.9938,156.0104,68100.0
2014-11-18 15:50:00,188.55,188.55,188.42,188.49,83200.0,155.9938,155.9938,155.8863,155.9442,83200.0
2014-11-19 09:30:00,188.25,188.29,187.73,188.02,94400.0,155.7456,155.7787,155.3154,155.5554,94400.0
2014-11-19 09:40:00,188.03,188.1,187.93,187.95,18000.0,155.5636,155.6215,155.4809,155.4974,18000.0
2014-11-19 09:50:00,187.94,187.99,187.82,187.89,18400.0,155.4892,155.5305,155.3899,155.4478,18400.0
2014-11-19 10:00:00,187.81,187.82,187.6,187.74,30200.0,155.3816,155.3899,155.2079,155.3237,30200.0
2014-11-19 10:10:00,187.73,187.78,187.56,187.78,9400.0,155.3154,155.3568,155.1748,155.3568,9400.0
2014-11-19 10:20:00,187.76,187.79,187.61,187.61,8600.0,155.3403,155.3651,155.2162,155.2162,8600.0
2014-11-19 10:30:00,187.63,187.71,187.47,187.47,19400.0,155.2327,155.2989,155.1003,155.1003,19400.0
2014-11-19 10:40:00,187.49,187.56,187.43,187.5,18900.0,155.1169,155.1748,155.0672,155.1251,18900.0
2014-11-19 10:50:00,187.49,187.63,187.47,187.51,10400.0,155.1169,155.2327,155.1003,155.1334,10400.0
2014-11-19 11:00:00,187.47,187.64,187.37,187.64,115100.0,155.1003,155.241,155.0176,155.241,115100.0
2014-11-19 11:10:00,187.66,187.7,187.57,187.65,20200.0,155.2575,155.2906,155.1831,155.2492,20200.0
2014-11-19 11:20:00,187.66,187.73,187.62,187.66,5500.0,155.2575,155.3154,155.2244,155.2575,5500.0
2014-11-19 11:30:00,187.67,187.81,187.65,187.77,8900.0,155.2658,155.3816,155.2492,155.3485,8900.0
2014-11-19 11:40:00,187.78,187.93,187.77,187.87,16500.0,155.3568,155.4809,155.3485,155.4313,16500.0
2014-11-19 11:50:00,187.87,187.9,187.82,187.87,11200.0,155.4313,155.4561,155.3899,155.4313,11200.0
2014-11-19 12:00:00,187.9,187.96,187.88,187.93,5600.0,155.4561,155.5057,155.4395,155.4809,5600.0
2014-11-19 12:10:00,187.94,187.98,187.91,187.98,8900.0,155.4892,155.5223,155.4644,155.5223,8900.0
2014-11-19 12:20:00,187.97,188.01,187.95,187.96,7700.0,155.514,155.5471,155.4974,155.5057,7700.0
2014-11-19 12:30:00,187.96,187.98,187.87,187.88,4200.0,155.5057,155.5223,155.4313,155.4395,4200.0
2014-11-19 12:40:00,187.86,187.95,187.85,187.92,7300.0,155.423,155.4974,155.4147,155.4726,7300.0
2014-11-19 12:50:00,187.93,188.03,187.92,188.03,10100.0,155.4809,155.5636,155.4726,155.5636,10100.0
2014-11-19 13:00:00,188.08,188.1,187.99,188.01,9900.0,155.605,155.6215,155.5305,155.5471,9900.0
2014-11-19 13:10:00,188.03,188.03,187.98,188.03,2000.0,155.5636,155.5636,155.5223,155.5636,2000.0
2014-11-19 13:20:00,188.04,188.15,188.04,188.04,8900.0,155.5719,155.6629,155.5719,155.5719,8900.0
2014-11-19 13:30:00,188.05,188.07,188.0,188.06,58300.0,155.5802,155.5967,155.5388,155.5885,58300.0
2014-11-19 13:40:00,188.07,188.1,188.02,188.02,12900.0,155.5967,155.6215,155.5554,155.5554,12900.0
2014-11-19 13:50:00,188.02,188.16,188.01,188.06,20000.0,155.5554,155.6712,155.5471,155.5885,20000.0
2014-11-19 14:00:00,188.06,188.48,187.97,188.27,72400.0,155.5885,155.9359,155.514,155.7622,72400.0
2014-11-19 14:10:00,188.33,188.39,188.22,188.34,19200.0,155.8118,155.8615,155.7208,155.8201,19200.0
2014-11-19 14:20:00,188.32,188.32,187.82,187.91,20100.0,155.8036,155.8036,155.3899,155.4644,20100.0
2014-11-19 14:30:00,187.94,188.05,187.8,187.83,17500.0,155.4892,155.5802,155.3733,155.3982,17500.0
2014-11-19 14:40:00,187.93,187.93,187.71,187.78,24500.0,155.4809,155.4809,155.2989,155.3568,24500.0
2014-11-19 14:50:00,187.78,188.01,187.77,187.94,18600.0,155.3568,155.5471,155.3485,155.4892,18600.0
2014-11-19 15:00:00,187.92,187.96,187.86,187.87,12500.0,155.4726,155.5057,155.423,155.4313,12500.0
2014-11-19 15:10:00,187.88,188.13,187.84,188.11,20200.0,155.4395,155.6464,155.4064,155.6298,20200.0
2014-11-19 15:20:00,188.15,188.26,188.07,188.07,41100.0,155.6629,155.7539,155.5967,155.5967,41100.0
2014-11-19 15:30:00,188.12,188.17,188.07,188.07,91800.0,155.6381,155.6795,155.5967,155.5967,91800.0
2014-11-19 15:40:00,188.07,188.17,187.94,188.12,154600.0,155.5967,155.6795,155.4892,155.6381,154600.0
2014-11-19 15:50:00,188.12,188.25,188.08,188.17,305300.0,155.6381,155.7456,155.605,155.6795,305300.0
2014-11-20 09:30:00,187.29,187.6,187.29,187.49,67500.0,154.9514,155.2079,154.9514,155.1169,67500.0
2014-11-20 09:40:00,187.53,187.75,187.51,187.74,9500.0,155.15,155.332,155.1334,155.3237,9500.0
2014-11-20 09:50:00,187.71,187.9,187.7,187.82,13200.0,155.2989,155.4561,155.2906,155.3899,13200.0
2014-11-20 10:00:00,187.84,188.17,187.84,188.04,14900.0,155.4064,155.6795,155.4064,155.5719,14900.0
2014-11-20 10:10:00,188.05,188.07,187.89,187.92,16600.0,155.5802,155.5967,155.4478,155.4726,16600.0
2014-11-20 10:20:00,187.92,188.18,187.91,188.1,12800.0,155.4726,155.6877,155.4644,155.6215,12800.0
2014-11-20 10:30:00,188.11,188.37,188.1,188.32,43100.0,155.6298,155.8449,155.6215,155.8036,43100.0
2014-11-20 10:40:00,188.32,188.48,188.31,188.38,14300.0,155.8036,155.9359,155.7953,155.8532,14300.0
2014-11-20 10:50:00,188.39,188.39,188.32,188.37,11700.0,155.8615,155.8615,155.8036,155.8449,11700.0
2014-11-20 11:00:00,188.37,188.46,188.36,188.44,11600.0,155.8449,155.9194,155.8367,155.9028,11600.0
2014-11-20 11:10:00,188.5,188.58,188.5,188.54,19300.0,155.9525,156.0187,155.9525,155.9856,19300.0
2014-11-20 11:20:00,188.56,188.64,188.52,188.62,15700.0,156.0021,156.0683,155.969,156.0518,15700.0
2014-11-20 11:30:00,188.62,188.65,188.53,188.53,9800.0,156.0518,156.0766,155.9773,155.9773,9800.0
2014-11-20 11:40:00,188.53,188.58,188.51,188.57,10000.0,155.9773,156.0187,155.9608,156.0104,10000.0
2014-11-20 11:50:00,188.58,188.58,188.46,188.46,5100.0,156.0187,156.0187,155.9194,155.9194,5100.0
2014-11-20 12:00:00,188.48,188.48,188.37,188.4,18200.0,155.9359,155.9359,155.8449,155.8697,18200.0
2014-11-20 12:10:00,188.43,188.55,188.42,188.54,25900.0,155.8946,155.9938,155.8863,155.9856,25900.0
2014-11-20 12:20:00,188.53,188.54,188.47,188.47,11100.0,155.9773,155.9856,155.9277,155.9277,11100.0
2014-11-20 12:30:00,188.49,188.58,188.49,188.55,19300.0,155.9442,156.0187,155.9442,155.9938,19300.0
2014-11-20 12:40:00,188.55,188.55,188.4,188.44,15800.0,155.9938,155.9938,155.8697,155.9028,15800.0
2014-11-20 12:50:00,188.44,188.46,188.35,188.42,10100.0,155.9028,155.9194,155.8284,155.8863,10100.0
2014-11-20 13:00:00,188.4,188.51,188.38,188.39,21600.0,155.8697,155.9608,155.8532,155.8615,21600.0
2014-11-20 13:10:00,188.4,188.42,188.29,188.35,14500.0,155.8697,155.8863,155.7787,155.8284,14500.0
2014-11-20 13:20:00,188.36,188.38,188.32,188.37,3800.0,155.8367,155.8532,155.8036,155.8449,3800.0
2014-11-20 13:30:00,188.42,188.47,188.41,188.41,25600.0,155.8863,155.9277,155.878,155.878,25600.0
2014-11-20 13:40:00,188.41,188.44,188.4,188.42,28500.0,155.878,155.9028,155.8697,155.8863,28500.0
2014-11-20 13:50:00,188.44,188.44,188.38,188.43,19400.0,155.9028,155.9028,155.8532,155.8946,19400.0
2014-11-20 14:00:00,188.45,188.52,188.42,188.47,19000.0,155.9111,155.969,155.8863,155.9277,19000.0
2014-11-20 14:10:00,188.48,188.57,188.47,188.56,9300.0,155.9359,156.0104,155.9277,156.0021,9300.0
2014-11-20 14:20:00,188.55,188.57,188.53,188.53,22300.0,155.9938,156.0104,155.9773,155.9773,22300.0
2014-11-20 14:30:00,188.53,188.53,188.39,188.43,36500.0,155.9773,155.9773,155.8615,155.8946,36500.0
2014-11-20 14:40:00,188.41,188.47,188.39,188.41,32300.0,155.878,155.9277,155.8615,155.878,32300.0
2014-11-20 14:50:00,188.41,188.44,188.31,188.31,22000.0,155.878,155.9028,155.7953,155.7953,22000.0
2014-11-20 15:00:00,188.27,188.34,188.22,188.31,34100.0,155.7622,155.8201,155.7208,155.7953,34100.0
2014-11-20 15:10:00,188.3,188.3,188.23,188.27,18000.0,155.787,155.787,155.7291,155.7622,18000.0
2014-11-20 15:20:00,188.26,188.38,188.22,188.37,27400.0,155.7539,155.8532,155.7208,155.8449,27400.0
2014-11-20 15:30:00,188.37,188.52,188.36,188.49,28100.0,155.8449,155.969,155.8367,155.9442,28100.0
2014-11-20 15:40:00,188.5,188.57,188.41,188.45,22300.0,155.9525,156.0104,155.878,155.9111,22300.0
2014-11-20 15:50:00,188.47,188.54,188.41,188.54,27600.0,155.9277,155.9856,155.878,155.9856,27600.0
2014-11-21 09:30:00,190.43,190.48,190.17,190.29,90900.0,157.5492,157.5906,157.3341,157.4334,90900.0
2014-11-21 09:40:00,190.26,190.28,190.06,190.18,36200.0,157.4086,157.4251,157.2431,157.3424,36200.0
2014-11-21 09:50:00,190.19,190.27,190.15,190.21,15400.0,157.3507,157.4169,157.3176,157.3672,15400.0
2014-11-21 10:00:00,190.2,190.22,189.97,190.02,23900.0,157.3589,157.3755,157.1687,157.21,23900.0
2014-11-21 10:10:00,190.02,190.15,189.95,190.01,19500.0,157.21,157.3176,157.1521,157.2018,19500.0
2014-11-21 10:20:00,190.0,190.13,189.98,190.05,10700.0,157.1935,157.301,157.1769,157.2348,10700.0
2014-11-21 10:30:00,190.05,190.06,189.92,190.01,11700.0,157.2348,157.2431,157.1273,157.2018,11700.0
2014-11-21 10:40:00,189.99,190.01,189.88,189.89,13400.0,157.1852,157.2018,157.0942,157.1025,13400.0
2014-11-21 10:50:00,189.87,189.95,189.79,189.89,16500.0,157.0859,157.1521,157.0197,157.1025,16500.0
2014-11-21 11:00:00,189.85,189.85,189.64,189.75,17700.0,157.0694,157.0694,156.8956,156.9866,17700.0
2014-11-21 11:10:00,189.74,189.87,189.74,189.82,18300.0,156.9784,157.0859,156.9784,157.0446,18300.0
2014-11-21 11:20:00,189.82,189.85,189.75,189.77,24500.0,157.0446,157.0694,156.9866,157.0032,24500.0
2014-11-21 11:30:00,189.74,189.81,189.6,189.62,183100.0,156.9784,157.0363,156.8625,156.8791,183100.0
2014-11-21 11:40:00,189.62,189.68,189.6,189.62,3500.0,156.8791,156.9287,156.8625,156.8791,3500.0
2014-11-21 11:50:00,189.61,189.67,189.6,189.64,3400.0,156.8708,156.9205,156.8625,156.8956,3400.0
2014-11-21 12:00:00,189.64,189.71,189.6,189.6,5400.0,156.8956,156.9536,156.8625,156.8625,5400.0
2014-11-21 12:10:00,189.62,189.63,189.44,189.44,11200.0,156.8791,156.8874,156.7302,156.7302,11200.0
2014-11-21 12:20:00,189.43,189.5,189.37,189.37,16100.0,156.7219,156.7798,156.6723,156.6723,16100.0
2014-11-21 12:30:00,189.44,189.51,189.35,189.47,19800.0,156.7302,156.7881,156.6557,156.755,19800.0
2014-11-21 12:40:00,189.48,189.54,189.42,189.44,26600.0,156.7633,156.8129,156.7136,156.7302,26600.0
2014-11-21 12:50:00,189.43,189.47,189.28,189.35,14800.0,156.7219,156.755,156.5978,156.6557,14800.0
2014-11-21 13:00:00,189.37,189.37,189.24,189.28,10500.0,156.6723,156.6723,156.5647,156.5978,10500.0
2014-11-21 13:10:00,189.31,189.31,189.14,189.15,6300.0,156.6226,156.6226,156.482,156.4902,6300.0
2014-11-21 13:20:00,189.16,189.21,189.0,189.0,6900.0,156.4985,156.5399,156.3661,156.3661,6900.0
2014-11-21 13:30:00,188.98,189.14,188.95,189.11,5500.0,156.3496,156.482,156.3248,156.4572,5500.0
2014-11-21 13:40:00,189.12,189.23,189.11,189.23,10500.0,156.4654,156.5564,156.4572,156.5564,10500.0
2014-11-21 13:50:00,189.23,189.39,189.19,189.3,8500.0,156.5564,156.6888,156.5233,156.6143,8500.0
2014-11-21 14:00:00,189.39,189.42,189.34,189.39,8300.0,156.6888,156.7136,156.6474,156.6888,8300.0
2014-11-21 14:10:00,189.41,189.42,189.3,189.3,11400.0,156.7054,156.7136,156.6143,156.6143,11400.0
2014-11-21 14:20:00,189.3,189.3,189.12,189.14,14900.0,156.6143,156.6143,156.4654,156.482,14900.0
2014-11-21 14:30:00,189.12,189.21,189.02,189.04,19500.0,156.4654,156.5399,156.3827,156.3992,19500.0
2014-11-21 14:40:00,189.1,189.33,189.1,189.29,4900.0,156.4489,156.6392,156.4489,156.6061,4900.0
2014-11-21 14:50:00,189.28,189.38,189.22,189.31,11100.0,156.5978,156.6805,156.5482,156.6226,11100.0
2014-11-21 15:00:00,189.31,189.43,189.3,189.36,10400.0,156.6226,156.7219,156.6143,156.664,10400.0
2014-11-21 15:10:00,189.36,189.49,189.33,189.43,15200.0,156.664,156.7715,156.6392,156.7219,15200.0
2014-11-21 15:20:00,189.43,189.49,189.36,189.49,18200.0,156.7219,156.7715,156.664,156.7715,18200.0
2014-11-21 15:30:00,189.5,189.63,189.46,189.51,34800.0,156.7798,156.8874,156.7467,156.7881,34800.0
2014-11-21 15:40:00,189.51,189.56,189.4,189.41,29200.0,156.7881,156.8295,156.6971,156.7054,29200.0
2014-11-21 15:50:00,189.41,189.54,189.35,189.54,87500.0,156.7054,156.8129,156.6557,156.8129,87500.0
2014-11-24 09:30:00,190.02,190.21,189.95,190.11,128100.0,157.21,157.3672,157.1521,157.2845,128100.0
2014-11-24 09:40:00,190.11,190.18,189.86,189.91,80800.0,157.2845,157.3424,157.0777,157.119,80800.0
2014-11-24 09:50:00,189.91,189.97,189.78,189.86,39800.0,157.119,157.1687,157.0115,157.0777,39800.0
2014-11-24 10:00:00,189.84,189.97,189.82,189.97,40700.0,157.0611,157.1687,157.0446,157.1687,40700.0
2014-11-24 10:10:00,189.96,190.04,189.93,190.03,32200.0,157.1604,157.2266,157.1356,157.2183,32200.0
2014-11-24 10:20:00,190.06,190.08,190.01,190.03,15000.0,157.2431,157.2597,157.2018,157.2183,15000.0
2014-11-24 10:30:00,190.08,190.08,189.99,190.02,14400.0,157.2597,157.2597,157.1852,157.21,14400.0
2014-11-24 10:40:00,190.03,190.14,190.02,190.02,5900.0,157.2183,157.3093,157.21,157.21,5900.0
2014-11-24 10:50:00,190.03,190.06,189.98,190.04,10300.0,157.2183,157.2431,157.1769,157.2266,10300.0
2014-11-24 11:00:00,190.03,190.07,189.88,189.92,7000.0,157.2183,157.2514,157.0942,157.1273,7000.0
2014-11-24 11:10:00,189.93,189.96,189.85,189.87,55000.0,157.1356,157.1604,157.0694,157.0859,55000.0
2014-11-24 11:20:00,189.85,189.9,189.8,189.84,6500.0,157.0694,157.1107,157.028,157.0611,6500.0
2014-11-24 11:30:00,189.86,189.92,189.81,189.87,10500.0,157.0777,157.1273,157.0363,157.0859,10500.0
2014-11-24 11:40:00,189.86,189.93,189.83,189.86,10600.0,157.0777,157.1356,157.0528,157.0777,10600.0
2014-11-24 11:50:00,189.86,189.93,189.83,189.89,8700.0,157.0777,157.1356,157.0528,157.1025,8700.0
2014-11-24 12:00:00,189.88,190.0,189.87,189.99,11300.0,157.0942,157.1935,157.0859,157.1852,11300.0
2014-11-24 12:10:00,189.96,189.99,189.89,189.92,6900.0,157.1604,157.1852,157.1025,157.1273,6900.0
2014-11-24 12:20:00,189.91,190.0,189.91,189.99,27600.0,157.119,157.1935,157.119,157.1852,27600.0
2014-11-24 12:30:00,189.97,189.98,189.87,189.88,4500.0,157.1687,157.1769,157.0859,157.0942,4500.0
2014-11-24 12:40:00,189.87,189.91,189.86,189.91,5200.0,157.0859,157.119,157.0777,157.119,5200.0
2014-11-24 12:50:00,189.91,189.91,189.77,189.84,38200.0,157.119,157.119,157.0032,157.0611,38200.0
2014-11-24 13:00:00,189.82,189.84,189.8,189.82,8700.0,157.0446,157.0611,157.028,157.0446,8700.0
2014-11-24 13:10:00,189.85,189.93,189.84,189.89,10600.0,157.0694,157.1356,157.0611,157.1025,10600.0
2014-11-24 13:20:00,189.92,189.94,189.91,189.92,13600.0,157.1273,157.1438,157.119,157.1273,13600.0
2014-11-24 13:30:00,189.94,189.94,189.87,189.89,11300.0,157.1438,157.1438,157.0859,157.1025,11300.0
2014-11-24 13:40:00,189.89,189.89,189.8,189.88,11500.0,157.1025,157.1025,157.028,157.0942,11500.0
2014-11-24 13:50:00,189.86,189.93,189.86,189.9,16300.0,157.0777,157.1356,157.0777,157.1107,16300.0
2014-11-24 14:00:00,189.9,190.05,189.9,190.04,11100.0,157.1107,157.2348,157.1107,157.2266,11100.0
2014-11-24 14:10:00,190.01,190.03,189.98,190.0,8200.0,157.2018,157.2183,157.1769,157.1935,8200.0
2014-11-24 14:20:00,190.02,190.06,190.0,190.06,9100.0,157.21,157.2431,157.1935,157.2431,9100.0
2014-11-24 14:30:00,190.06,190.07,189.97,190.0,9100.0,157.2431,157.2514,157.1687,157.1935,9100.0
2014-11-24 14:40:00,190.03,190.08,190.0,190.06,9200.0,157.2183,157.2597,157.1935,157.2431,9200.0
2014-11-24 14:50:00,190.07,190.07,189.89,189.92,8500.0,157.2514,157.2514,157.1025,157.1273,8500.0
2014-11-24 15:00:00,189.91,189.96,189.83,189.91,78200.0,157.119,157.1604,157.0528,157.119,78200.0
2014-11-24 15:10:00,189.91,189.94,189.81,189.82,138400.0,157.119,157.1438,157.0363,157.0446,138400.0
2014-11-24 15:20:00,189.83,189.94,189.81,189.92,286200.0,157.0528,157.1438,157.0363,157.1273,286200.0
2014-11-24 15:30:00,189.98,190.01,189.94,190.0,14300.0,157.1769,157.2018,157.1438,157.1935,14300.0
2014-11-24 15:40:00,190.0,190.03,189.95,190.0,23700.0,157.1935,157.2183,157.1521,157.1935,23700.0
2014-11-24 15:50:00,190.03,190.11,190.01,190.08,49600.0,157.2183,157.2845,157.2018,157.2597,49600.0
2014-11-25 09:30:00,190.34,190.56,190.27,190.41,75600.0,157.4748,157.6568,157.4169,157.5327,75600.0
2014-11-25 09:40:00,190.41,190.41,190.18,190.24,27600.0,157.5327,157.5327,157.3424,157.392,27600.0
2014-11-25 09:50:00,190.23,190.28,190.14,190.23,16600.0,157.3838,157.4251,157.3093,157.3838,16600.0
2014-11-25 10:00:00,190.21,190.24,189.87,189.97,21800.0,157.3672,157.392,157.0859,157.1687,21800.0
2014-11-25 10:10:00,190.02,190.11,190.0,190.0,18200.0,157.21,157.2845,157.1935,157.1935,18200.0
2014-11-25 10:20:00,189.94,190.12,189.9,190.12,19100.0,157.1438,157.2928,157.1107,157.2928,19100.0
2014-11-25 10:30:00,190.12,190.13,189.98,189.99,21400.0,157.2928,157.301,157.1769,157.1852,21400.0
2014-11-25 10:40:00,189.99,190.09,189.94,189.95,10100.0,157.1852,157.2679,157.1438,157.1521,10100.0
2014-11-25 10:50:00,189.94,190.05,189.84,189.86,93300.0,157.1438,157.2348,157.0611,157.0777,93300.0
2014-11-25 11:00:00,189.84,189.93,189.74,189.74,12700.0,157.0611,157.1356,156.9784,156.9784,12700.0
2014-11-25 11:10:00,189.78,189.79,189.66,189.76,13900.0,157.0115,157.0197,156.9122,156.9949,13900.0
2014-11-25 11:20:00,189.76,189.79,189.69,189.75,39200.0,156.9949,157.0197,156.937,156.9866,39200.0
2014-11-25 11:30:00,189.74,189.97,189.74,189.94,31400.0,156.9784,157.1687,156.9784,157.1438,31400.0
2014-11-25 11:40:00,189.95,190.02,189.91,190.01,216700.0,157.1521,157.21,157.119,157.2018,216700.0
2014-11-25 11:50:00,190.0,190.0,189.94,189.99,213900.0,157.1935,157.1935,157.1438,157.1852,213900.0
2014-11-25 12:00:00,190.0,190.09,190.0,190.06,60600.0,157.1935,157.2679,157.1935,157.2431,60600.0
2014-11-25 12:10:00,190.06,190.08,189.94,189.94,32100.0,157.2431,157.2597,157.1438,157.1438,32100.0
2014-11-25 12:20:00,189.98,190.02,189.98,190.01,7500.0,157.1769,157.21,157.1769,157.2018,7500.0
2014-11-25 12:30:00,190.06,190.11,190.02,190.09,18600.0,157.2431,157.2845,157.21,157.2679,18600.0
2014-11-25 12:40:00,190.11,190.34,190.11,190.27,35900.0,157.2845,157.4748,157.2845,157.4169,35900.0
2014-11-25 12:50:00,190.22,190.23,190.16,190.17,8600.0,157.3755,157.3838,157.3259,157.3341,8600.0
2014-11-25 13:00:00,190.21,190.22,190.12,190.18,7000.0,157.3672,157.3755,157.2928,157.3424,7000.0
2014-11-25 13:10:00,190.18,190.2,190.15,190.17,20600.0,157.3424,157.3589,157.3176,157.3341,20600.0
2014-11-25 13:20:00,190.18,190.29,190.16,190.27,12700.0,157.3424,157.4334,157.3259,157.4169,12700.0
2014-11-25 13:30:00,190.27,190.29,190.22,190.24,20200.0,157.4169,157.4334,157.3755,157.392,20200.0
2014-11-25 13:40:00,190.23,190.3,190.19,190.25,34300.0,157.3838,157.4417,157.3507,157.4003,34300.0
2014-11-25 13:50:00,190.24,190.28,190.23,190.28,35200.0,157.392,157.4251,157.3838,157.4251,35200.0
2014-11-25 14:00:00,190.28,190.29,190.15,190.15,39900.0,157.4251,157.4334,157.3176,157.3176,39900.0
2014-11-25 14:10:00,190.17,190.24,190.13,190.15,27400.0,157.3341,157.392,157.301,157.3176,27400.0
2014-11-25 14:20:00,190.14,190.21,190.14,190.19,21000.0,157.3093,157.3672,157.3093,157.3507,21000.0
2014-11-25 14:30:00,190.2,190.22,190.17,190.2,6400.0,157.3589,157.3755,157.3341,157.3589,6400.0
2014-11-25 14:40:00,190.18,190.2,190.03,190.06,19800.0,157.3424,157.3589,157.2183,157.2431,19800.0
2014-11-25 14:50:00,190.06,190.08,189.97,190.04,18800.0,157.2431,157.2597,157.1687,157.2266,18800.0
2014-11-25 15:00:00,190.03,190.22,190.03,190.16,63600.0,157.2183,157.3755,157.2183,157.3259,63600.0
2014-11-25 15:10:00,190.15,190.23,190.13,190.2,15600.0,157.3176,157.3838,157.301,157.3589,15600.0
2014-11-25 15:20:00,190.2,190.26,190.17,190.21,29600.0,157.3589,157.4086,157.3341,157.3672,29600.0
2014-11-25 15:30:00,190.22,190.22,190.11,190.11,113100.0,157.3755,157.3755,157.2845,157.2845,113100.0
2014-11-25 15:40:00,190.12,190.15,190.01,190.05,80300.0,157.2928,157.3176,157.2018,157.2348,80300.0
2014-11-25 15:50:00,190.05,190.09,189.91,190.0,75200.0,157.2348,157.2679,157.119,157.1935,75200.0
2014-11-26 09:30:00,190.09,190.19,189.99,190.07,43900.0,157.2679,157.3507,157.1852,157.2514,43900.0
2014-11-26 09:40:00,190.05,190.07,189.88,190.0,18100.0,157.2348,157.2514,157.0942,157.1935,18100.0
2014-11-26 09:50:00,189.96,190.13,189.9,190.05,7300.0,157.1604,157.301,157.1107,157.2348,7300.0
2014-11-26 10:00:00,190.02,190.15,189.92,190.04,29400.0,157.21,157.3176,157.1273,157.2266,29400.0
2014-11-26 10:10:00,190.03,190.12,190.0,190.06,12800.0,157.2183,157.2928,157.1935,157.2431,12800.0
2014-11-26 10:20:00,190.04,190.16,190.03,190.12,6600.0,157.2266,157.3259,157.2183,157.2928,6600.0
2014-11-26 10:30:00,190.12,190.17,190.03,190.03,11200.0,157.2928,157.3341,157.2183,157.2183,11200.0
2014-11-26 10:40:00,190.04,190.15,190.04,190.12,10400.0,157.2266,157.3176,157.2266,157.2928,10400.0
2014-11-26 10:50:00,190.12,190.12,190.04,190.08,2300.0,157.2928,157.2928,157.2266,157.2597,2300.0
2014-11-26 11:00:00,190.12,190.17,190.07,190.1,5700.0,157.2928,157.3341,157.2514,157.2762,5700.0
2014-11-26 11:10:00,190.07,190.1,190.01,190.03,17500.0,157.2514,157.2762,157.2018,157.2183,17500.0
2014-11-26 11:20:00,190.03,190.06,189.97,190.06,15600.0,157.2183,157.2431,157.1687,157.2431,15600.0
2014-11-26 11:30:00,190.06,190.09,190.03,190.08,7900.0,157.2431,157.2679,157.2183,157.2597,7900.0
2014-11-26 11:40:00,190.07,190.12,190.07,190.1,10400.0,157.2514,157.2928,157.2514,157.2762,10400.0
2014-11-26 11:50:00,190.09,190.1,190.05,190.09,19000.0,157.2679,157.2762,157.2348,157.2679,19000.0
2014-11-26 12:00:00,190.08,190.22,190.06,190.13,3900.0,157.2597,157.3755,157.2431,157.301,3900.0
2014-11-26 12:10:00,190.15,190.16,190.11,190.16,73500.0,157.3176,157.3259,157.2845,157.3259,73500.0
2014-11-26 12:20:00,190.16,190.16,190.14,190.16,900.0,157.3259,157.3259,157.3093,157.3259,900.0
2014-11-26 12:30:00,190.16,190.19,190.14,190.14,4600.0,157.3259,157.3507,157.3093,157.3093,4600.0
2014-11-26 12:40:00,190.16,190.19,190.15,190.19,1800.0,157.3259,157.3507,157.3176,157.3507,1800.0
2014-11-26 12:50:00,190.16,190.17,190.14,190.14,4700.0,157.3259,157.3341,157.3093,157.3093,4700.0
2014-11-26 13:00:00,190.16,190.2,190.16,190.18,8900.0,157.3259,157.3589,157.3259,157.3424,8900.0
2014-11-26 13:10:00,190.18,190.23,190.16,190.22,1800.0,157.3424,157.3838,157.3259,157.3755,1800.0
2014-11-26 13:20:00,190.23,190.26,190.21,190.23,14700.0,157.3838,157.4086,157.3672,157.3838,14700.0
2014-11-26 13:30:00,190.24,190.25,190.21,190.24,3100.0,157.392,157.4003,157.3672,157.392,3100.0
2014-11-26 13:40:00,190.23,190.28,190.22,190.28,7700.0,157.3838,157.4251,157.3755,157.4251,7700.0
2014-11-26 13:50:00,190.28,190.29,190.22,190.24,8700.0,157.4251,157.4334,157.3755,157.392,8700.0
2014-11-26 14:00:00,190.23,190.27,190.2,190.2,3400.0,157.3838,157.4169,157.3589,157.3589,3400.0
2014-11-26 14:10:00,190.2,190.21,190.16,190.21,10200.0,157.3589,157.3672,157.3259,157.3672,10200.0
2014-11-26 14:20:00,190.21,190.25,190.19,190.24,9300.0,157.3672,157.4003,157.3507,157.392,9300.0
2014-11-26 14:30:00,190.24,190.26,190.18,190.18,16600.0,157.392,157.4086,157.3424,157.3424,16600.0
2014-11-26 14:40:00,190.2,190.25,190.19,190.23,7400.0,157.3589,157.4003,157.3507,157.3838,7400.0
2014-11-26 14:50:00,190.24,190.27,190.22,190.22,9400.0,157.392,157.4169,157.3755,157.3755,9400.0
2014-11-26 15:00:00,190.22,190.25,190.19,190.22,57500.0,157.3755,157.4003,157.3507,157.3755,57500.0
2014-11-26 15:10:00,190.21,190.3,190.21,190.3,24600.0,157.3672,157.4417,157.3672,157.4417,24600.0
2014-11-26 15:20:00,190.29,190.33,190.27,190.27,28800.0,157.4334,157.4665,157.4169,157.4169,28800.0
2014-11-26 15:30:00,190.27,190.3,190.26,190.3,71900.0,157.4169,157.4417,157.4086,157.4417,71900.0
2014-11-26 15:40:00,190.31,190.42,190.29,190.36,20100.0,157.45,157.541,157.4334,157.4913,20100.0
2014-11-26 15:50:00,190.37,190.52,190.36,190.44,51900.0,157.4996,157.6237,157.4913,157.5575,51900.0
2014-11-28 09:30:00,190.3,190.32,190.05,190.14,66800.0,157.4417,157.4582,157.2348,157.3093,66800.0
2014-11-28 09:40:00,190.19,190.29,190.12,190.27,7100.0,157.3507,157.4334,157.2928,157.4169,7100.0
2014-11-28 09:50:00,190.26,190.4,190.22,190.4,9100.0,157.4086,157.5244,157.3755,157.5244,9100.0
2014-11-28 10:00:00,190.3,190.48,190.3,190.48,8700.0,157.4417,157.5906,157.4417,157.5906,8700.0
2014-11-28 10:10:00,190.51,190.55,190.46,190.5,13800.0,157.6154,157.6485,157.5741,157.6071,13800.0
2014-11-28 10:20:00,190.47,190.53,190.42,190.46,8300.0,157.5823,157.632,157.541,157.5741,8300.0
2014-11-28 10:30:00,190.44,190.51,190.42,190.49,12000.0,157.5575,157.6154,157.541,157.5989,12000.0
2014-11-28 10:40:00,190.55,190.58,190.49,190.49,5900.0,157.6485,157.6733,157.5989,157.5989,5900.0
2014-11-28 10:50:00,190.45,190.48,190.4,190.41,9100.0,157.5658,157.5906,157.5244,157.5327,9100.0
2014-11-28 11:00:00,190.41,190.51,190.4,190.48,10900.0,157.5327,157.6154,157.5244,157.5906,10900.0
2014-11-28 11:10:00,190.49,190.57,190.46,190.57,5700.0,157.5989,157.6651,157.5741,157.6651,5700.0
2014-11-28 11:20:00,190.59,190.63,190.53,190.53,21200.0,157.6816,157.7147,157.632,157.632,21200.0
2014-11-28 11:30:00,190.55,190.57,190.46,190.55,8700.0,157.6485,157.6651,157.5741,157.6485,8700.0
2014-11-28 11:40:00,190.55,190.56,190.4,190.4,10500.0,157.6485,157.6568,157.5244,157.5244,10500.0
2014-11-28 11:50:00,190.4,190.43,190.35,190.4,4400.0,157.5244,157.5492,157.483,157.5244,4400.0
2014-11-28 12:00:00,190.31,190.33,190.22,190.22,13200.0,157.45,157.4665,157.3755,157.3755,13200.0
2014-11-28 12:10:00,190.19,190.27,190.17,190.21,13500.0,157.3507,157.4169,157.3341,157.3672,13500.0
2014-11-28 12:20:00,190.22,190.24,190.08,190.09,10000.0,157.3755,157.392,157.2597,157.2679,10000.0
2014-11-28 12:30:00,190.08,190.1,189.95,189.96,13000.0,157.2597,157.2762,157.1521,157.1604,13000.0
2014-11-28 12:40:00,189.93,189.94,189.81,189.84,24900.0,157.1356,157.1438,157.0363,157.0611,24900.0
2014-11-28 12:50:00,189.84,190.09,189.75,190.03,92300.0,157.0611,157.2679,156.9866,157.2183,92300.0
2014-12-01 09:30:00,189.28,189.39,189.18,189.26,121900.0,156.5978,156.6888,156.5151,156.5813,121900.0
2014-12-01 09:40:00,189.23,189.25,188.78,188.78,102700.0,156.5564,156.573,156.1841,156.1841,102700.0
2014-12-01 09:50:00,188.76,188.76,188.44,188.65,124300.0,156.1676,156.1676,155.9028,156.0766,124300.0
2014-12-01 10:00:00,188.65,188.89,188.64,188.68,34900.0,156.0766,156.2751,156.0683,156.1014,34900.0
2014-12-01 10:10:00,188.69,189.19,188.69,189.09,290100.0,156.1097,156.5233,156.1097,156.4406,290100.0
2014-12-01 10:20:00,189.09,189.31,189.09,189.15,76500.0,156.4406,156.6226,156.4406,156.4902,76500.0
2014-12-01 10:30:00,189.19,189.19,188.76,188.81,57700.0,156.5233,156.5233,156.1676,156.209,57700.0
2014-12-01 10:40:00,188.81,188.81,188.62,188.69,44800.0,156.209,156.209,156.0518,156.1097,44800.0
2014-12-01 10:50:00,188.69,188.69,188.36,188.43,63700.0,156.1097,156.1097,155.8367,155.8946,63700.0
2014-12-01 11:00:00,188.44,188.57,188.4,188.5,28600.0,155.9028,156.0104,155.8697,155.9525,28600.0
2014-12-01 11:10:00,188.47,188.68,188.43,188.66,16800.0,155.9277,156.1014,155.8946,156.0849,16800.0
2014-12-01 11:20:00,188.72,188.87,188.72,188.81,28700.0,156.1345,156.2586,156.1345,156.209,28700.0
2014-12-01 11:30:00,188.83,188.9,188.72,188.72,16800.0,156.2255,156.2834,156.1345,156.1345,16800.0
2014-12-01 11:40:00,188.69,188.83,188.68,188.71,37400.0,156.1097,156.2255,156.1014,156.1262,37400.0
2014-12-01 11:50:00,188.66,188.72,188.54,188.54,284400.0,156.0849,156.1345,155.9856,155.9856,284400.0
2014-12-01 12:00:00,188.59,188.61,188.52,188.53,18200.0,156.0269,156.0435,155.969,155.9773,18200.0
2014-12-01 12:10:00,188.55,188.79,188.55,188.76,15700.0,155.9938,156.1924,155.9938,156.1676,15700.0
2014-12-01 12:20:00,188.76,188.77,188.63,188.63,34700.0,156.1676,156.1759,156.06,156.06,34700.0
2014-12-01 12:30:00,188.66,188.75,188.61,188.61,35700.0,156.0849,156.1593,156.0435,156.0435,35700.0
2014-12-01 12:40:00,188.62,188.7,188.55,188.62,12100.0,156.0518,156.1179,155.9938,156.0518,12100.0
2014-12-01 12:50:00,188.65,189.02,188.64,189.02,20800.0,156.0766,156.3827,156.0683,156.3827,20800.0
2014-12-01 13:00:00,189.09,189.11,189.01,189.06,7600.0,156.4406,156.4572,156.3744,156.4158,7600.0
2014-12-01 13:10:00,189.07,189.18,189.02,189.15,20000.0,156.4241,156.5151,156.3827,156.4902,20000.0
2014-12-01 13:20:00,189.09,189.21,189.09,189.14,9300.0,156.4406,156.5399,156.4406,156.482,9300.0
2014-12-01 13:30:00,189.21,189.22,189.1,189.18,19600.0,156.5399,156.5482,156.4489,156.5151,19600.0
2014-12-01 13:40:00,189.2,189.23,189.08,189.22,43400.0,156.5316,156.5564,156.4323,156.5482,43400.0
2014-12-01 13:50:00,189.15,189.15,189.02,189.06,11900.0,156.4902,156.4902,156.3827,156.4158,11900.0
2014-12-01 14:00:00,189.05,189.08,188.83,188.9,13200.0,156.4075,156.4323,156.2255,156.2834,13200.0
2014-12-01 14:10:00,188.91,188.91,188.7,188.79,24100.0,156.2917,156.2917,156.1179,156.1924,24100.0
2014-12-01 14:20:00,188.76,188.76,188.55,188.67,24600.0,156.1676,156.1676,155.9938,156.0931,24600.0
2014-12-01 14:30:00,188.66,188.89,188.63,188.89,83800.0,156.0849,156.2751,156.06,156.2751,83800.0
2014-12-01 14:40:00,188.82,188.82,188.74,188.74,4600.0,156.2172,156.2172,156.151,156.151,4600.0
2014-12-01 14:50:00,188.77,188.84,188.72,188.78,12100.0,156.1759,156.2338,156.1345,156.1841,12100.0
2014-12-01 15:00:00,188.76,188.96,188.75,188.93,39100.0,156.1676,156.3331,156.1593,156.3082,39100.0
2014-12-01 15:10:00,188.92,189.15,188.87,189.11,15100.0,156.3,156.4902,156.2586,156.4572,15100.0
2014-12-01 15:20:00,189.11,189.16,189.05,189.05,20400.0,156.4572,156.4985,156.4075,156.4075,20400.0
2014-12-01 15:30:00,189.04,189.06,188.8,188.83,33300.0,156.3992,156.4158,156.2007,156.2255,33300.0
2014-12-01 15:40:00,188.85,188.88,188.71,188.75,42800.0,156.242,156.2669,156.1262,156.1593,42800.0
2014-12-01 15:50:00,188.75,188.82,188.68,188.73,55000.0,156.1593,156.2172,156.1014,156.1428,55000.0
2014-12-02 09:30:00,188.71,189.15,188.71,189.15,56900.0,156.1262,156.4902,156.1262,156.4902,56900.0
2014-12-02 09:40:00,189.12,189.18,188.97,189.03,29400.0,156.4654,156.5151,156.3413,156.391,29400.0
2014-12-02 09:50:00,189.02,189.24,188.9,189.17,52200.0,156.3827,156.5647,156.2834,156.5068,52200.0
2014-12-02 10:00:00,189.2,189.52,189.17,189.47,59300.0,156.5316,156.7964,156.5068,156.755,59300.0
2014-12-02 10:10:00,189.48,189.49,189.35,189.48,38400.0,156.7633,156.7715,156.6557,156.7633,38400.0
2014-12-02 10:20:00,189.42,189.49,189.36,189.43,61600.0,156.7136,156.7715,156.664,156.7219,61600.0
2014-12-02 10:30:00,189.44,189.48,189.28,189.29,19200.0,156.7302,156.7633,156.5978,156.6061,19200.0
2014-12-02 10:40:00,189.29,189.48,189.29,189.42,19300.0,156.6061,156.7633,156.6061,156.7136,19300.0
2014-12-02 10:50:00,189.4,189.61,189.34,189.6,26200.0,156.6971,156.8708,156.6474,156.8625,26200.0
2014-12-02 11:00:00,189.61,189.69,189.6,189.65,31600.0,156.8708,156.937,156.8625,156.9039,31600.0
2014-12-02 11:10:00,189.65,189.68,189.58,189.67,23800.0,156.9039,156.9287,156.846,156.9205,23800.0
2014-12-02 11:20:00,189.66,189.68,189.5,189.59,24700.0,156.9122,156.9287,156.7798,156.8543,24700.0
2014-12-02 11:30:00,189.57,189.61,189.5,189.54,18100.0,156.8377,156.8708,156.7798,156.8129,18100.0
2014-12-02 11:40:00,189.56,189.63,189.53,189.56,13200.0,156.8295,156.8874,156.8046,156.8295,13200.0
2014-12-02 11:50:00,189.61,189.7,189.5,189.67,338300.0,156.8708,156.9453,156.7798,156.9205,338300.0
2014-12-02 12:00:00,189.67,189.67,189.58,189.59,8900.0,156.9205,156.9205,156.846,156.8543,8900.0
2014-12-02 12:10:00,189.59,189.63,189.55,189.57,11000.0,156.8543,156.8874,156.8212,156.8377,11000.0
2014-12-02 12:20:00,189.59,189.65,189.57,189.6,50600.0,156.8543,156.9039,156.8377,156.8625,50600.0
2014-12-02 12:30:00,189.6,189.61,189.42,189.43,13800.0,156.8625,156.8708,156.7136,156.7219,13800.0
2014-12-02 12:40:00,189.47,189.53,189.45,189.52,11100.0,156.755,156.8046,156.7384,156.7964,11100.0
2014-12-02 12:50:00,189.49,189.57,189.46,189.56,5400.0,156.7715,156.8377,156.7467,156.8295,5400.0
2014-12-02 13:00:00,189.56,189.67,189.55,189.6,8300.0,156.8295,156.9205,156.8212,156.8625,8300.0
2014-12-02 13:10:00,189.6,189.68,189.59,189.63,4900.0,156.8625,156.9287,156.8543,156.8874,4900.0
2014-12-02 13:20:00,189.64,189.86,189.6,189.84,17600.0,156.8956,157.0777,156.8625,157.0611,17600.0
2014-12-02 13:30:00,189.85,189.87,189.77,189.83,19100.0,157.0694,157.0859,157.0032,157.0528,19100.0
2014-12-02 13:40:00,189.79,189.88,189.79,189.84,25000.0,157.0197,157.0942,157.0197,157.0611,25000.0
2014-12-02 13:50:00,189.84,189.84,189.73,189.75,11000.0,157.0611,157.0611,156.9701,156.9866,11000.0
2014-12-02 14:00:00,189.78,189.82,189.73,189.76,16900.0,157.0115,157.0446,156.9701,156.9949,16900.0
2014-12-02 14:10:00,189.78,189.81,189.72,189.76,17200.0,157.0115,157.0363,156.9618,156.9949,17200.0
2014-12-02 14:20:00,189.76,189.86,189.76,189.83,9800.0,156.9949,157.0777,156.9949,157.0528,9800.0
2014-12-02 14:30:00,189.82,189.85,189.75,189.82,15800.0,157.0446,157.0694,156.9866,157.0446,15800.0
2014-12-02 14:40:00,189.82,190.12,189.82,190.12,47500.0,157.0446,157.2928,157.0446,157.2928,47500.0
2014-12-02 14:50:00,190.13,190.13,190.06,190.08,17800.0,157.301,157.301,157.2431,157.2597,17800.0
2014-12-02 15:00:00,190.08,190.1,190.03,190.09,23300.0,157.2597,157.2762,157.2183,157.2679,23300.0
2014-12-02 15:10:00,190.07,190.08,190.01,190.03,89100.0,157.2514,157.2597,157.2018,157.2183,89100.0
2014-12-02 15:20:00,190.03,190.03,189.88,189.91,34100.0,157.2183,157.2183,157.0942,157.119,34100.0
2014-12-02 15:30:00,189.91,189.98,189.8,189.86,29000.0,157.119,157.1769,157.028,157.0777,29000.0
2014-12-02 15:40:00,189.86,189.9,189.78,189.8,35100.0,157.0777,157.1107,157.0115,157.028,35100.0
2014-12-02 15:50:00,189.82,189.92,189.78,189.92,25800.0,157.0446,157.1273,157.0115,157.1273,25800.0
2014-12-03 09:30:00,190.1,190.21,189.97,190.21,42200.0,157.2762,157.3672,157.1687,157.3672,42200.0
2014-12-03 09:40:00,190.26,190.39,190.26,190.32,25500.0,157.4086,157.5161,157.4086,157.4582,25500.0
2014-12-03 09:50:00,190.35,190.41,190.25,190.3,27300.0,157.483,157.5327,157.4003,157.4417,27300.0
2014-12-03 10:00:00,190.32,190.36,190.12,190.21,41600.0,157.4582,157.4913,157.2928,157.3672,41600.0
2014-12-03 10:10:00,190.23,190.4,190.22,190.32,119500.0,157.3838,157.5244,157.3755,157.4582,119500.0
2014-12-03 10:20:00,190.3,190.45,190.22,190.38,12400.0,157.4417,157.5658,157.3755,157.5079,12400.0
2014-12-03 10:30:00,190.37,190.53,190.33,190.5,14700.0,157.4996,157.632,157.4665,157.6071,14700.0
2014-12-03 10:40:00,190.5,190.51,190.39,190.5,25900.0,157.6071,157.6154,157.5161,157.6071,25900.0
2014-12-03 10:50:00,190.49,190.49,190.37,190.41,14300.0,157.5989,157.5989,157.4996,157.5327,14300.0
2014-12-03 11:00:00,190.41,190.52,190.39,190.48,20200.0,157.5327,157.6237,157.5161,157.5906,20200.0
2014-12-03 11:10:00,190.49,190.53,190.28,190.29,30700.0,157.5989,157.632,157.4251,157.4334,30700.0
2014-12-03 11:20:00,190.32,190.37,190.23,190.35,37100.0,157.4582,157.4996,157.3838,157.483,37100.0
2014-12-03 11:30:00,190.38,190.4,190.24,190.26,141700.0,157.5079,157.5244,157.392,157.4086,141700.0
2014-12-03 11:40:00,190.28,190.32,190.22,190.27,487000.0,157.4251,157.4582,157.3755,157.4169,487000.0
2014-12-03 11:50:00,190.26,190.31,190.22,190.27,31900.0,157.4086,157.45,157.3755,157.4169,31900.0
2014-12-03 12:00:00,190.3,190.33,190.26,190.26,54700.0,157.4417,157.4665,157.4086,157.4086,54700.0
2014-12-03 12:10:00,190.24,190.33,190.23,190.28,16300.0,157.392,157.4665,157.3838,157.4251,16300.0
2014-12-03 12:20:00,190.29,190.32,190.25,190.26,19700.0,157.4334,157.4582,157.4003,157.4086,19700.0
2014-12-03 12:30:00,190.25,190.25,190.18,190.19,23900.0,157.4003,157.4003,157.3424,157.3507,23900.0
2014-12-03 12:40:00,190.17,190.36,190.14,190.32,30600.0,157.3341,157.4913,157.3093,157.4582,30600.0
2014-12-03 12:50:00,190.3,190.37,190.3,190.37,13500.0,157.4417,157.4996,157.4417,157.4996,13500.0
2014-12-03 13:00:00,190.39,190.43,190.35,190.38,16200.0,157.5161,157.5492,157.483,157.5079,16200.0
2014-12-03 13:10:00,190.38,190.4,190.36,190.39,13700.0,157.5079,157.5244,157.4913,157.5161,13700.0
2014-12-03 13:20:00,190.39,190.44,190.38,190.43,13600.0,157.5161,157.5575,157.5079,157.5492,13600.0
2014-12-03 13:30:00,190.42,190.44,190.39,190.43,29800.0,157.541,157.5575,157.5161,157.5492,29800.0
2014-12-03 13:40:00,190.44,190.44,190.33,190.35,16900.0,157.5575,157.5575,157.4665,157.483,16900.0
2014-12-03 13:50:00,190.37,190.44,190.33,190.44,22700.0,157.4996,157.5575,157.4665,157.5575,22700.0
2014-12-03 14:00:00,190.43,190.48,190.39,190.48,38800.0,157.5492,157.5906,157.5161,157.5906,38800.0
2014-12-03 14:10:00,190.49,190.55,190.48,190.5,26900.0,157.5989,157.6485,157.5906,157.6071,26900.0
2014-12-03 14:20:00,190.5,190.54,190.45,190.51,51100.0,157.6071,157.6402,157.5658,157.6154,51100.0
2014-12-03 14:30:00,190.53,190.53,190.44,190.47,78400.0,157.632,157.632,157.5575,157.5823,78400.0
2014-12-03 14:40:00,190.48,190.53,190.43,190.43,134400.0,157.5906,157.632,157.5492,157.5492,134400.0
2014-12-03 14:50:00,190.44,190.49,190.41,190.47,26900.0,157.5575,157.5989,157.5327,157.5823,26900.0
2014-12-03 15:00:00,190.47,190.51,190.46,190.51,40100.0,157.5823,157.6154,157.5741,157.6154,40100.0
2014-12-03 15:10:00,190.51,190.67,190.5,190.66,68800.0,157.6154,157.7478,157.6071,157.7395,68800.0
2014-12-03 15:20:00,190.67,190.77,190.65,190.77,31200.0,157.7478,157.8305,157.7312,157.8305,31200.0
2014-12-03 15:30:00,190.77,190.88,190.77,190.84,57000.0,157.8305,157.9215,157.8305,157.8884,57000.0
2014-12-03 15:40:00,190.86,190.87,190.73,190.74,37500.0,157.905,157.9133,157.7974,157.8057,37500.0
2014-12-03 15:50:00,190.75,190.77,190.63,190.67,100300.0,157.814,157.8305,157.7147,157.7478,100300.0
2014-12-04 09:30:00,190.35,190.42,190.17,190.38,76000.0,157.483,157.541,157.3341,157.5079,76000.0
2014-12-04 09:40:00,190.39,190.53,190.36,190.36,84200.0,157.5161,157.632,157.4913,157.4913,84200.0
2014-12-04 09:50:00,190.35,190.36,190.23,190.33,25100.0,157.483,157.4913,157.3838,157.4665,25100.0
2014-12-04 10:00:00,190.32,190.42,190.2,190.23,23400.0,157.4582,157.541,157.3589,157.3838,23400.0
2014-12-04 10:10:00,190.25,190.37,190.25,190.28,42600.0,157.4003,157.4996,157.4003,157.4251,42600.0
2014-12-04 10:20:00,190.29,190.34,190.1,190.1,21200.0,157.4334,157.4748,157.2762,157.2762,21200.0
2014-12-04 10:30:00,190.08,190.08,189.74,189.86,60900.0,157.2597,157.2597,156.9784,157.0777,60900.0
2014-12-04 10:40:00,189.86,189.89,189.57,189.66,28500.0,157.0777,157.1025,156.8377,156.9122,28500.0
2014-12-04 10:50:00,189.68,189.84,189.66,189.81,23900.0,156.9287,157.0611,156.9122,157.0363,23900.0
2014-12-04 11:00:00,189.78,189.88,189.7,189.82,90400.0,157.0115,157.0942,156.9453,157.0446,90400.0
2014-12-04 11:10:00,189.83,189.88,189.77,189.83,88500.0,157.0528,157.0942,157.0032,157.0528,88500.0
2014-12-04 11:20:00,189.81,189.87,189.69,189.7,47100.0,157.0363,157.0859,156.937,156.9453,47100.0
2014-12-04 11:30:00,189.72,189.95,189.62,189.88,112100.0,156.9618,157.1521,156.8791,157.0942,112100.0
2014-12-04 11:40:00,189.89,190.1,189.89,190.07,47200.0,157.1025,157.2762,157.1025,157.2514,47200.0
2014-12-04 11:50:00,190.09,190.22,190.05,190.22,28100.0,157.2679,157.3755,157.2348,157.3755,28100.0
2014-12-04 12:00:00,190.2,190.39,190.17,190.39,26900.0,157.3589,157.5161,157.3341,157.5161,26900.0
2014-12-04 12:10:00,190.37,190.44,190.34,190.39,14700.0,157.4996,157.5575,157.4748,157.5161,14700.0
2014-12-04 12:20:00,190.38,190.44,190.38,190.41,18800.0,157.5079,157.5575,157.5079,157.5327,18800.0
2014-12-04 12:30:00,190.41,190.99,190.4,190.7,158000.0,157.5327,158.0125,157.5244,157.7726,158000.0
2014-12-04 12:40:00,190.7,190.8,190.67,190.67,33500.0,157.7726,157.8553,157.7478,157.7478,33500.0
2014-12-04 12:50:00,190.63,190.63,190.53,190.6,35500.0,157.7147,157.7147,157.632,157.6899,35500.0
2014-12-04 13:00:00,190.6,190.72,190.56,190.66,10600.0,157.6899,157.7892,157.6568,157.7395,10600.0
2014-12-04 13:10:00,190.65,190.65,190.56,190.62,7500.0,157.7312,157.7312,157.6568,157.7064,7500.0
2014-12-04 13:20:00,190.61,190.71,190.6,190.71,12600.0,157.6982,157.7809,157.6899,157.7809,12600.0
2014-12-04 13:30:00,190.69,190.69,190.55,190.6,16400.0,157.7643,157.7643,157.6485,157.6899,16400.0
2014-12-04 13:40:00,190.62,190.71,190.62,190.68,7800.0,157.7064,157.7809,157.7064,157.7561,7800.0
2014-12-04 13:50:00,190.66,190.75,190.63,190.65,37100.0,157.7395,157.814,157.7147,157.7312,37100.0
2014-12-04 14:00:00,190.64,190.69,190.59,190.68,17600.0,157.723,157.7643,157.6816,157.7561,17600.0
2014-12-04 14:10:00,190.67,190.72,190.65,190.65,13100.0,157.7478,157.7892,157.7312,157.7312,13100.0
2014-12-04 14:20:00,190.65,190.7,190.63,190.63,8100.0,157.7312,157.7726,157.7147,157.7147,8100.0
2014-12-04 14:30:00,190.61,190.62,190.42,190.48,17100.0,157.6982,157.7064,157.541,157.5906,17100.0
2014-12-04 14:40:00,190.48,190.49,190.42,190.46,8600.0,157.5906,157.5989,157.541,157.5741,8600.0
2014-12-04 14:50:00,190.44,190.46,190.35,190.41,12800.0,157.5575,157.5741,157.483,157.5327,12800.0
2014-12-04 15:00:00,190.43,190.51,190.42,190.44,15600.0,157.5492,157.6154,157.541,157.5575,15600.0
2014-12-04 15:10:00,190.44,190.45,190.28,190.28,21600.0,157.5575,157.5658,157.4251,157.4251,21600.0
2014-12-04 15:20:00,190.28,190.28,189.94,190.0,30600.0,157.4251,157.4251,157.1438,157.1935,30600.0
2014-12-04 15:30:00,190.03,190.22,189.98,190.18,28400.0,157.2183,157.3755,157.1769,157.3424,28400.0
2014-12-04 15:40:00,190.17,190.31,190.14,190.28,21400.0,157.3341,157.45,157.3093,157.4251,21400.0
2014-12-04 15:50:00,190.3,190.44,190.28,190.44,49100.0,157.4417,157.5575,157.4251,157.5575,49100.0
2014-12-05 09:30:00,190.65,190.9,190.51,190.73,68300.0,157.7312,157.9381,157.6154,157.7974,68300.0
2014-12-05 09:40:00,190.74,190.74,190.45,190.67,27300.0,157.8057,157.8057,157.5658,157.7478,27300.0
2014-12-05 09:50:00,190.77,190.86,190.68,190.81,38700.0,157.8305,157.905,157.7561,157.8636,38700.0
2014-12-05 10:00:00,190.81,190.81,190.59,190.64,40200.0,157.8636,157.8636,157.6816,157.723,40200.0
2014-12-05 10:10:00,190.61,190.98,190.61,190.97,380100.0,157.6982,158.0043,157.6982,157.996,380100.0
2014-12-05 10:20:00,190.95,190.95,190.75,190.8,78700.0,157.9794,157.9794,157.814,157.8553,78700.0
2014-12-05 10:30:00,190.8,190.87,190.78,190.8,26900.0,157.8553,157.9133,157.8388,157.8553,26900.0
2014-12-05 10:40:00,190.79,190.84,190.74,190.74,20700.0,157.8471,157.8884,157.8057,157.8057,20700.0
2014-12-05 10:50:00,190.75,190.75,190.61,190.69,16100.0,157.814,157.814,157.6982,157.7643,16100.0
2014-12-05 11:00:00,190.72,190.81,190.72,190.74,27500.0,157.7892,157.8636,157.7892,157.8057,27500.0
2014-12-05 11:10:00,190.73,190.84,190.72,190.81,17700.0,157.7974,157.8884,157.7892,157.8636,17700.0
2014-12-05 11:20:00,190.79,190.9,190.78,190.9,32600.0,157.8471,157.9381,157.8388,157.9381,32600.0
2014-12-05 11:30:00,190.93,190.93,190.85,190.93,21200.0,157.9629,157.9629,157.8967,157.9629,21200.0
2014-12-05 11:40:00,190.91,190.99,190.9,190.99,19800.0,157.9464,158.0125,157.9381,158.0125,19800.0
2014-12-05 11:50:00,191.0,191.19,191.0,191.07,76700.0,158.0208,158.178,158.0208,158.0787,76700.0
2014-12-05 12:00:00,191.07,191.09,191.03,191.05,71400.0,158.0787,158.0953,158.0456,158.0622,71400.0
2014-12-05 12:10:00,191.05,191.08,190.98,191.08,393200.0,158.0622,158.087,158.0043,158.087,393200.0
2014-12-05 12:20:00,191.06,191.07,191.01,191.05,16100.0,158.0705,158.0787,158.0291,158.0622,16100.0
2014-12-05 12:30:00,191.06,191.08,191.04,191.08,35700.0,158.0705,158.087,158.0539,158.087,35700.0
2014-12-05 12:40:00,191.09,191.15,191.09,191.11,33400.0,158.0953,158.1449,158.0953,158.1118,33400.0
2014-12-05 12:50:00,191.12,191.13,191.05,191.08,60900.0,158.1201,158.1284,158.0622,158.087,60900.0
2014-12-05 13:00:00,191.07,191.13,191.04,191.05,25000.0,158.0787,158.1284,158.0539,158.0622,25000.0
2014-12-05 13:10:00,191.05,191.08,190.95,190.98,29500.0,158.0622,158.087,157.9794,158.0043,29500.0
2014-12-05 13:20:00,190.99,190.99,190.9,190.96,23900.0,158.0125,158.0125,157.9381,157.9877,23900.0
2014-12-05 13:30:00,190.98,191.0,190.96,190.99,11200.0,158.0043,158.0208,157.9877,158.0125,11200.0
2014-12-05 13:40:00,190.97,191.04,190.97,190.99,13800.0,157.996,158.0539,157.996,158.0125,13800.0
2014-12-05 13:50:00,190.98,191.0,190.93,190.97,17200.0,158.0043,158.0208,157.9629,157.996,17200.0
2014-12-05 14:00:00,190.97,191.0,190.93,190.94,21000.0,157.996,158.0208,157.9629,157.9712,21000.0
2014-12-05 14:10:00,190.94,190.95,190.87,190.87,10100.0,157.9712,157.9794,157.9133,157.9133,10100.0
2014-12-05 14:20:00,190.85,190.92,190.81,190.88,29300.0,157.8967,157.9546,157.8636,157.9215,29300.0
2014-12-05 14:30:00,190.88,190.9,190.77,190.79,47500.0,157.9215,157.9381,157.8305,157.8471,47500.0
2014-12-05 14:40:00,190.8,190.85,190.75,190.75,26200.0,157.8553,157.8967,157.814,157.814,26200.0
2014-12-05 14:50:00,190.77,190.78,190.63,190.67,31100.0,157.8305,157.8388,157.7147,157.7478,31100.0
2014-12-05 15:00:00,190.68,190.8,190.6,190.74,37000.0,157.7561,157.8553,157.6899,157.8057,37000.0
2014-12-05 15:10:00,190.75,190.82,190.73,190.82,24500.0,157.814,157.8719,157.7974,157.8719,24500.0
2014-12-05 15:20:00,190.82,190.82,190.73,190.77,24500.0,157.8719,157.8719,157.7974,157.8305,24500.0
2014-12-05 15:30:00,190.77,190.77,190.51,190.52,44600.0,157.8305,157.8305,157.6154,157.6237,44600.0
2014-12-05 15:40:00,190.51,190.61,190.35,190.36,52800.0,157.6154,157.6982,157.483,157.4913,52800.0
2014-12-05 15:50:00,190.4,190.83,190.39,190.76,97800.0,157.5244,157.8802,157.5161,157.8223,97800.0
2014-12-08 09:30:00,190.35,190.57,190.16,190.57,73700.0,157.483,157.6651,157.3259,157.6651,73700.0
2014-12-08 09:40:00,190.57,190.72,190.56,190.68,12800.0,157.6651,157.7892,157.6568,157.7561,12800.0
2014-12-08 09:50:00,190.69,190.69,190.58,190.65,6200.0,157.7643,157.7643,157.6733,157.7312,6200.0
2014-12-08 10:00:00,190.68,190.77,190.66,190.7,8000.0,157.7561,157.8305,157.7395,157.7726,8000.0
2014-12-08 10:10:00,190.7,190.71,190.55,190.65,15300.0,157.7726,157.7809,157.6485,157.7312,15300.0
2014-12-08 10:20:00,190.71,190.83,190.69,190.79,8900.0,157.7809,157.8802,157.7643,157.8471,8900.0
2014-12-08 10:30:00,190.81,190.83,190.77,190.8,4400.0,157.8636,157.8802,157.8305,157.8553,4400.0
2014-12-08 10:40:00,190.76,190.8,190.72,190.76,8000.0,157.8223,157.8553,157.7892,157.8223,8000.0
2014-12-08 10:50:00,190.76,190.8,190.73,190.73,19200.0,157.8223,157.8553,157.7974,157.7974,19200.0
2014-12-08 11:00:00,190.73,190.73,190.63,190.68,9800.0,157.7974,157.7974,157.7147,157.7561,9800.0
2014-12-08 11:10:00,190.7,190.77,190.68,190.72,16400.0,157.7726,157.8305,157.7561,157.7892,16400.0
2014-12-08 11:20:00,190.75,190.78,190.63,190.63,34600.0,157.814,157.8388,157.7147,157.7147,34600.0
2014-12-08 11:30:00,190.63,190.69,190.59,190.59,6900.0,157.7147,157.7643,157.6816,157.6816,6900.0
2014-12-08 11:40:00,190.59,190.65,190.59,190.63,19900.0,157.6816,157.7312,157.6816,157.7147,19900.0
2014-12-08 11:50:00,190.61,190.68,190.58,190.63,14800.0,157.6982,157.7561,157.6733,157.7147,14800.0
2014-12-08 12:00:00,190.62,190.7,190.62,190.65,5800.0,157.7064,157.7726,157.7064,157.7312,5800.0
2014-12-08 12:10:00,190.63,190.63,189.97,190.03,63300.0,157.7147,157.7147,157.1687,157.2183,63300.0
2014-12-08 12:20:00,190.0,190.06,189.88,189.95,19200.0,157.1935,157.2431,157.0942,157.1521,19200.0
2014-12-08 12:30:00,189.9,190.03,189.83,190.01,25100.0,157.1107,157.2183,157.0528,157.2018,25100.0
2014-12-08 12:40:00,190.01,190.14,190.01,190.11,15800.0,157.2018,157.3093,157.2018,157.2845,15800.0
2014-12-08 12:50:00,190.12,190.18,189.87,189.87,12800.0,157.2928,157.3424,157.0859,157.0859,12800.0
2014-12-08 13:00:00,189.95,190.06,189.9,190.02,3500.0,157.1521,157.2431,157.1107,157.21,3500.0
2014-12-08 13:10:00,190.01,190.03,189.82,189.84,17200.0,157.2018,157.2183,157.0446,157.0611,17200.0
2014-12-08 13:20:00,189.8,189.8,189.6,189.64,52100.0,157.028,157.028,156.8625,156.8956,52100.0
2014-12-08 13:30:00,189.6,189.6,189.25,189.3,38900.0,156.8625,156.8625,156.573,156.6143,38900.0
2014-12-08 13:40:00,189.25,189.25,189.07,189.23,8500.0,156.573,156.573,156.4241,156.5564,8500.0
2014-12-08 13:50:00,189.22,189.33,189.11,189.13,29000.0,156.5482,156.6392,156.4572,156.4737,29000.0
2014-12-08 14:00:00,189.1,189.15,188.89,189.14,117700.0,156.4489,156.4902,156.2751,156.482,117700.0
2014-12-08 14:10:00,189.13,189.13,188.85,189.04,47400.0,156.4737,156.4737,156.242,156.3992,47400.0
2014-12-08 14:20:00,189.01,189.3,189.0,189.28,19900.0,156.3744,156.6143,156.3661,156.5978,19900.0
2014-12-08 14:30:00,189.29,189.46,189.27,189.41,78300.0,156.6061,156.7467,156.5895,156.7054,78300.0
2014-12-08 14:40:00,189.42,189.59,189.42,189.58,23100.0,156.7136,156.8543,156.7136,156.846,23100.0
2014-12-08 14:50:00,189.58,189.71,189.52,189.54,44900.0,156.846,156.9536,156.7964,156.8129,44900.0
2014-12-08 15:00:00,189.5,189.56,189.34,189.36,32500.0,156.7798,156.8295,156.6474,156.664,32500.0
2014-12-08 15:10:00,189.34,189.49,189.31,189.32,11500.0,156.6474,156.7715,156.6226,156.6309,11500.0
2014-12-08 15:20:00,189.25,189.61,189.25,189.53,20800.0,156.573,156.8708,156.573,156.8046,20800.0
2014-12-08 15:30:00,189.53,189.53,189.33,189.41,26100.0,156.8046,156.8046,156.6392,156.7054,26100.0
2014-12-08 15:40:00,189.43,189.53,189.27,189.27,77300.0,156.7219,156.8046,156.5895,156.5895,77300.0
2014-12-08 15:50:00,189.27,189.55,189.23,189.45,54500.0,156.5895,156.8212,156.5564,156.7384,54500.0
2014-12-09 09:30:00,187.43,187.65,187.17,187.55,176600.0,155.0672,155.2492,154.8521,155.1665,176600.0
2014-12-09 09:40:00,187.52,187.85,187.48,187.83,44100.0,155.1417,155.4147,155.1086,155.3982,44100.0
2014-12-09 09:50:00,187.82,188.02,187.65,188.0,20800.0,155.3899,155.5554,155.2492,155.5388,20800.0
2014-12-09 10:00:00,188.02,188.14,187.74,187.84,46600.0,155.5554,155.6546,155.3237,155.4064,46600.0
2014-12-09 10:10:00,187.85,187.87,187.59,187.62,21400.0,155.4147,155.4313,155.1996,155.2244,21400.0
2014-12-09 10:20:00,187.61,187.72,187.19,187.28,44300.0,155.2162,155.3072,154.8687,154.9431,44300.0
2014-12-09 10:30:00,187.26,187.38,186.98,187.34,56900.0,154.9266,155.0259,154.6949,154.9928,56900.0
2014-12-09 10:40:00,187.33,187.74,187.33,187.73,10700.0,154.9845,155.3237,154.9845,155.3154,10700.0
2014-12-09 10:50:00,187.78,187.87,187.64,187.66,36700.0,155.3568,155.4313,155.241,155.2575,36700.0
2014-12-09 11:00:00,187.74,187.75,187.5,187.5,17400.0,155.3237,155.332,155.1251,155.1251,17400.0
2014-12-09 11:10:00,187.55,187.75,187.52,187.72,19900.0,155.1665,155.332,155.1417,155.3072,19900.0
2014-12-09 11:20:00,187.74,188.09,187.71,188.0,32900.0,155.3237,155.6133,155.2989,155.5388,32900.0
2014-12-09 11:30:00,188.0,188.07,187.79,187.91,242800.0,155.5388,155.5967,155.3651,155.4644,242800.0
2014-12-09 11:40:00,187.91,187.95,187.72,187.82,333600.0,155.4644,155.4974,155.3072,155.3899,333600.0
2014-12-09 11:50:00,187.89,187.95,187.81,187.88,9200.0,155.4478,155.4974,155.3816,155.4395,9200.0
2014-12-09 12:00:00,187.85,187.98,187.78,187.96,7100.0,155.4147,155.5223,155.3568,155.5057,7100.0
2014-12-09 12:10:00,187.93,187.96,187.7,187.76,8800.0,155.4809,155.5057,155.2906,155.3403,8800.0
2014-12-09 12:20:00,187.78,188.03,187.73,187.97,11400.0,155.3568,155.5636,155.3154,155.514,11400.0
2014-12-09 12:30:00,187.95,188.38,187.94,188.36,10900.0,155.4974,155.8532,155.4892,155.8367,10900.0
2014-12-09 12:40:00,188.39,188.5,188.32,188.39,22600.0,155.8615,155.9525,155.8036,155.8615,22600.0
2014-12-09 12:50:00,188.41,188.53,188.34,188.53,14700.0,155.878,155.9773,155.8201,155.9773,14700.0
2014-12-09 13:00:00,188.56,188.69,188.42,188.67,13800.0,156.0021,156.1097,155.8863,156.0931,13800.0
2014-12-09 13:10:00,188.75,188.95,188.75,188.82,14300.0,156.1593,156.3248,156.1593,156.2172,14300.0
2014-12-09 13:20:00,188.83,188.85,188.76,188.82,17600.0,156.2255,156.242,156.1676,156.2172,17600.0
2014-12-09 13:30:00,188.81,189.2,188.81,189.19,37700.0,156.209,156.5316,156.209,156.5233,37700.0
2014-12-09 13:40:00,189.2,189.2,188.93,188.96,41500.0,156.5316,156.5316,156.3082,156.3331,41500.0
2014-12-09 13:50:00,188.96,188.96,188.8,188.91,42200.0,156.3331,156.3331,156.2007,156.2917,42200.0
2014-12-09 14:00:00,188.91,189.1,188.91,189.08,13600.0,156.2917,156.4489,156.2917,156.4323,13600.0
2014-12-09 14:10:00,189.08,189.08,188.81,188.82,14900.0,156.4323,156.4323,156.209,156.2172,14900.0
2014-12-09 14:20:00,188.87,189.03,188.87,189.03,42300.0,156.2586,156.391,156.2586,156.391,42300.0
2014-12-09 14:30:00,189.03,189.03,188.6,188.73,11000.0,156.391,156.391,156.0352,156.1428,11000.0
2014-12-09 14:40:00,188.68,188.91,188.66,188.84,15400.0,156.1014,156.2917,156.0849,156.2338,15400.0
2014-12-09 14:50:00,188.85,188.89,188.7,188.89,11400.0,156.242,156.2751,156.1179,156.2751,11400.0
2014-12-09 15:00:00,188.99,189.14,188.94,188.98,47300.0,156.3579,156.482,156.3165,156.3496,47300.0
2014-12-09 15:10:00,189.01,189.07,188.88,189.0,11600.0,156.3744,156.4241,156.2669,156.3661,11600.0
2014-12-09 15:20:00,189.03,189.14,188.98,189.01,34400.0,156.391,156.482,156.3496,156.3744,34400.0
2014-12-09 15:30:00,189.03,189.12,188.91,189.07,22500.0,156.391,156.4654,156.2917,156.4241,22500.0
2014-12-09 15:40:00,189.09,189.33,189.04,189.33,18600.0,156.4406,156.6392,156.3992,156.6392,18600.0
2014-12-09 15:50:00,189.34,189.47,189.2,189.35,46600.0,156.6474,156.755,156.5316,156.6557,46600.0
2014-12-10 09:30:00,188.86,188.86,188.46,188.75,40200.0,156.2503,156.2503,155.9194,156.1593,40200.0
2014-12-10 09:40:00,188.78,188.87,188.26,188.32,67000.0,156.1841,156.2586,155.7539,155.8036,67000.0
2014-12-10 09:50:00,188.24,188.38,188.12,188.34,31100.0,155.7374,155.8532,155.6381,155.8201,31100.0
2014-12-10 10:00:00,188.3,188.34,188.08,188.08,12300.0,155.787,155.8201,155.605,155.605,12300.0
2014-12-10 10:10:00,188.12,188.39,188.0,188.36,6900.0,155.6381,155.8615,155.5388,155.8367,6900.0
2014-12-10 10:20:00,188.36,188.39,188.19,188.22,41800.0,155.8367,155.8615,155.696,155.7208,41800.0
2014-12-10 10:30:00,188.08,188.13,187.73,187.86,28200.0,155.605,155.6464,155.3154,155.423,28200.0
2014-12-10 10:40:00,187.83,188.03,187.83,187.89,13700.0,155.3982,155.5636,155.3982,155.4478,13700.0
2014-12-10 10:50:00,187.91,188.39,187.8,188.39,74600.0,155.4644,155.8615,155.3733,155.8615,74600.0
2014-12-10 11:00:00,188.41,188.41,188.23,188.34,17400.0,155.878,155.878,155.7291,155.8201,17400.0
2014-12-10 11:10:00,188.29,188.32,187.98,188.01,27800.0,155.7787,155.8036,155.5223,155.5471,27800.0
2014-12-10 11:20:00,187.99,188.15,187.94,187.95,6700.0,155.5305,155.6629,155.4892,155.4974,6700.0
2014-12-10 11:30:00,187.92,188.04,187.8,187.98,25200.0,155.4726,155.5719,155.3733,155.5223,25200.0
2014-12-10 11:40:00,187.97,188.05,187.83,188.05,20400.0,155.514,155.5802,155.3982,155.5802,20400.0
2014-12-10 11:50:00,188.06,188.31,188.06,188.26,33700.0,155.5885,155.7953,155.5885,155.7539,33700.0
2014-12-10 12:00:00,188.24,188.25,188.01,188.06,309100.0,155.7374,155.7456,155.5471,155.5885,309100.0
2014-12-10 12:10:00,188.05,188.06,187.75,187.81,8200.0,155.5802,155.5885,155.332,155.3816,8200.0
2014-12-10 12:20:00,187.74,188.12,187.72,187.83,46100.0,155.3237,155.6381,155.3072,155.3982,46100.0
2014-12-10 12:30:00,187.85,187.95,187.63,187.85,15400.0,155.4147,155.4974,155.2327,155.4147,15400.0
2014-12-10 12:40:00,187.85,188.02,187.84,187.96,15700.0,155.4147,155.5554,155.4064,155.5057,15700.0
2014-12-10 12:50:00,187.99,188.11,187.95,187.99,7000.0,155.5305,155.6298,155.4974,155.5305,7000.0
2014-12-10 13:00:00,187.96,188.05,187.9,188.03,68000.0,155.5057,155.5802,155.4561,155.5636,68000.0
2014-12-10 13:10:00,187.98,188.13,187.97,188.06,26700.0,155.5223,155.6464,155.514,155.5885,26700.0
2014-12-10 13:20:00,188.05,188.12,187.99,188.0,10900.0,155.5802,155.6381,155.5305,155.5388,10900.0
2014-12-10 13:30:00,188.07,188.11,187.75,187.78,21300.0,155.5967,155.6298,155.332,155.3568,21300.0
2014-12-10 13:40:00,187.76,187.81,187.24,187.25,47300.0,155.3403,155.3816,154.91,154.9183,47300.0
2014-12-10 13:50:00,187.21,187.38,187.05,187.07,32300.0,154.8852,155.0259,154.7528,154.7694,32300.0
2014-12-10 14:00:00,187.07,187.29,186.95,187.24,48200.0,154.7694,154.9514,154.6701,154.91,48200.0
2014-12-10 14:10:00,187.14,187.24,186.98,187.21,26500.0,154.8273,154.91,154.6949,154.8852,26500.0
2014-12-10 14:20:00,187.18,187.18,186.71,186.81,34500.0,154.8604,154.8604,154.4716,154.5543,34500.0
2014-12-10 14:30:00,186.81,186.81,186.44,186.49,37300.0,154.5543,154.5543,154.2482,154.2895,37300.0
2014-12-10 14:40:00,186.46,186.77,186.46,186.67,12400.0,154.2647,154.5212,154.2647,154.4385,12400.0
2014-12-10 14:50:00,186.64,186.65,186.21,186.21,18800.0,154.4136,154.4219,154.0579,154.0579,18800.0
2014-12-10 15:00:00,186.21,186.6,186.1,186.56,65600.0,154.0579,154.3805,153.9669,154.3475,65600.0
2014-12-10 15:10:00,186.59,186.93,186.59,186.91,25300.0,154.3723,154.6536,154.3723,154.637,25300.0
2014-12-10 15:20:00,186.91,187.03,186.81,186.92,14200.0,154.637,154.7363,154.5543,154.6453,14200.0
2014-12-10 15:30:00,186.96,187.18,186.76,186.81,21000.0,154.6784,154.8604,154.5129,154.5543,21000.0
2014-12-10 15:40:00,186.84,186.88,186.17,186.23,57600.0,154.5791,154.6122,154.0248,154.0744,57600.0
2014-12-10 15:50:00,186.19,186.58,186.15,186.31,149000.0,154.0413,154.364,154.0082,154.1406,149000.0
2014-12-11 09:30:00,186.98,187.86,186.96,187.8,105300.0,154.6949,155.423,154.6784,155.3733,105300.0
2014-12-11 09:40:00,187.82,188.19,187.82,188.09,54300.0,155.3899,155.696,155.3899,155.6133,54300.0
2014-12-11 09:50:00,188.09,188.41,188.09,188.22,45700.0,155.6133,155.878,155.6133,155.7208,45700.0
2014-12-11 10:00:00,188.2,188.38,188.13,188.31,35200.0,155.7043,155.8532,155.6464,155.7953,35200.0
2014-12-11 10:10:00,188.26,188.45,188.22,188.39,17200.0,155.7539,155.9111,155.7208,155.8615,17200.0
2014-12-11 10:20:00,188.54,188.79,188.38,188.73,28900.0,155.9856,156.1924,155.8532,156.1428,28900.0
2014-12-11 10:30:00,188.74,188.96,188.74,188.96,38000.0,156.151,156.3331,156.151,156.3331,38000.0
2014-12-11 10:40:00,188.97,188.97,188.7,188.7,14200.0,156.3413,156.3413,156.1179,156.1179,14200.0
2014-12-11 10:50:00,188.73,188.81,188.6,188.68,34800.0,156.1428,156.209,156.0352,156.1014,34800.0
2014-12-11 11:00:00,188.67,188.79,188.6,188.63,35700.0,156.0931,156.1924,156.0352,156.06,35700.0
2014-12-11 11:10:00,188.66,188.85,188.6,188.79,152100.0,156.0849,156.242,156.0352,156.1924,152100.0
2014-12-11 11:20:00,188.81,189.0,188.79,188.81,53500.0,156.209,156.3661,156.1924,156.209,53500.0
2014-12-11 11:30:00,188.79,188.93,188.79,188.92,16300.0,156.1924,156.3082,156.1924,156.3,16300.0
2014-12-11 11:40:00,188.92,188.98,188.78,188.81,206800.0,156.3,156.3496,156.1841,156.209,206800.0
2014-12-11 11:50:00,188.8,189.07,188.8,189.03,60300.0,156.2007,156.4241,156.2007,156.391,60300.0
2014-12-11 12:00:00,189.06,189.07,188.9,188.92,31900.0,156.4158,156.4241,156.2834,156.3,31900.0
2014-12-11 12:10:00,188.9,188.91,188.78,188.84,12700.0,156.2834,156.2917,156.1841,156.2338,12700.0
2014-12-11 12:20:00,188.86,188.87,188.82,188.85,5400.0,156.2503,156.2586,156.2172,156.242,5400.0
2014-12-11 12:30:00,188.85,188.87,188.74,188.8,12000.0,156.242,156.2586,156.151,156.2007,12000.0
2014-12-11 12:40:00,188.79,188.93,188.75,188.9,10800.0,156.1924,156.3082,156.1593,156.2834,10800.0
2014-12-11 12:50:00,188.91,189.02,188.9,188.92,6000.0,156.2917,156.3827,156.2834,156.3,6000.0
2014-12-11 13:00:00,188.92,188.95,188.8,188.81,18300.0,156.3,156.3248,156.2007,156.209,18300.0
2014-12-11 13:10:00,188.82,188.82,188.59,188.63,7400.0,156.2172,156.2172,156.0269,156.06,7400.0
2014-12-11 13:20:00,188.6,188.64,188.48,188.54,10200.0,156.0352,156.0683,155.9359,155.9856,10200.0
2014-12-11 13:30:00,188.52,188.61,188.51,188.55,7600.0,155.969,156.0435,155.9608,155.9938,7600.0
2014-12-11 13:40:00,188.61,188.69,188.6,188.69,13100.0,156.0435,156.1097,156.0352,156.1097,13100.0
2014-12-11 13:50:00,188.69,188.75,188.29,188.29,38900.0,156.1097,156.1593,155.7787,155.7787,38900.0
2014-12-11 14:00:00,188.27,188.39,188.22,188.33,14100.0,155.7622,155.8615,155.7208,155.8118,14100.0
2014-12-11 14:10:00,188.32,188.33,188.11,188.22,116600.0,155.8036,155.8118,155.6298,155.7208,116600.0
2014-12-11 14:20:00,188.2,188.3,187.84,187.87,35500.0,155.7043,155.787,155.4064,155.4313,35500.0
2014-12-11 14:30:00,187.88,187.95,187.75,187.87,34500.0,155.4395,155.4974,155.332,155.4313,34500.0
2014-12-11 14:40:00,187.93,188.0,187.36,187.41,24000.0,155.4809,155.5388,155.0093,155.0507,24000.0
2014-12-11 14:50:00,187.4,187.57,187.2,187.34,26000.0,155.0424,155.1831,154.8769,154.9928,26000.0
2014-12-11 15:00:00,187.3,187.71,187.27,187.52,43100.0,154.9597,155.2989,154.9349,155.1417,43100.0
2014-12-11 15:10:00,187.5,188.03,187.5,187.97,29400.0,155.1251,155.5636,155.1251,155.514,29400.0
2014-12-11 15:20:00,187.91,188.16,187.88,188.05,27700.0,155.4644,155.6712,155.4395,155.5802,27700.0
2014-12-11 15:30:00,188.03,188.19,187.64,187.74,75200.0,155.5636,155.696,155.241,155.3237,75200.0
2014-12-11 15:40:00,187.73,187.98,187.24,187.25,48600.0,155.3154,155.5223,154.91,154.9183,48600.0
2014-12-11 15:50:00,187.23,187.27,186.81,187.22,121100.0,154.9018,154.9349,154.5543,154.8935,121100.0
2014-12-12 09:30:00,186.0,186.59,185.6,186.39,112900.0,153.8841,154.3723,153.5532,154.2068,112900.0
2014-12-12 09:40:00,186.35,186.68,186.28,186.3,252200.0,154.1737,154.4467,154.1158,154.1323,252200.0
2014-12-12 09:50:00,186.3,186.9,186.28,186.87,44300.0,154.1323,154.6287,154.1158,154.6039,44300.0
2014-12-12 10:00:00,186.83,186.84,186.33,186.51,75200.0,154.5708,154.5791,154.1572,154.3061,75200.0
2014-12-12 10:10:00,186.5,186.57,185.95,186.12,54100.0,154.2978,154.3557,153.8428,153.9834,54100.0
2014-12-12 10:20:00,186.21,186.3,186.05,186.21,22900.0,154.0579,154.1323,153.9255,154.0579,22900.0
2014-12-12 10:30:00,186.18,186.53,186.11,186.11,22500.0,154.0331,154.3226,153.9751,153.9751,22500.0
2014-12-12 10:40:00,186.14,186.15,185.9,186.0,30400.0,154.0,154.0082,153.8014,153.8841,30400.0
2014-12-12 10:50:00,185.93,185.96,185.39,185.46,70400.0,153.8262,153.851,153.3795,153.4374,70400.0
2014-12-12 11:00:00,185.48,185.68,185.15,185.65,48800.0,153.4539,153.6194,153.1809,153.5946,48800.0
2014-12-12 11:10:00,185.59,185.74,185.47,185.47,16700.0,153.5449,153.669,153.4457,153.4457,16700.0
2014-12-12 11:20:00,185.49,185.66,185.11,185.11,24600.0,153.4622,153.6028,153.1478,153.1478,24600.0
2014-12-12 11:30:00,185.19,185.64,185.15,185.64,78300.0,153.214,153.5863,153.1809,153.5863,78300.0
2014-12-12 11:40:00,185.66,185.66,185.34,185.48,20500.0,153.6028,153.6028,153.3381,153.4539,20500.0
2014-12-12 11:50:00,185.41,185.54,185.04,185.14,17500.0,153.396,153.5036,153.0899,153.1726,17500.0
2014-12-12 12:00:00,185.14,185.33,185.11,185.2,18100.0,153.1726,153.3298,153.1478,153.2223,18100.0
2014-12-12 12:10:00,185.29,185.41,185.16,185.41,18400.0,153.2967,153.396,153.1892,153.396,18400.0
2014-12-12 12:20:00,185.39,185.84,185.33,185.82,17500.0,153.3795,153.7518,153.3298,153.7352,17500.0
2014-12-12 12:30:00,185.87,185.9,185.62,185.78,554100.0,153.7766,153.8014,153.5698,153.7021,554100.0
2014-12-12 12:40:00,185.69,185.88,185.56,185.88,9300.0,153.6277,153.7849,153.5201,153.7849,9300.0
2014-12-12 12:50:00,185.89,185.89,185.56,185.63,6400.0,153.7931,153.7931,153.5201,153.578,6400.0
2014-12-12 13:00:00,185.62,185.82,185.42,185.81,14800.0,153.5698,153.7352,153.4043,153.7269,14800.0
2014-12-12 13:10:00,185.77,186.16,185.67,186.1,7700.0,153.6939,154.0165,153.6111,153.9669,7700.0
2014-12-12 13:20:00,186.13,186.26,186.07,186.13,11000.0,153.9917,154.0993,153.9421,153.9917,11000.0
2014-12-12 13:30:00,186.15,186.15,185.85,185.89,11400.0,154.0082,154.0082,153.76,153.7931,11400.0
2014-12-12 13:40:00,185.98,186.03,185.8,186.02,16100.0,153.8676,153.909,153.7187,153.9007,16100.0
2014-12-12 13:50:00,186.04,186.3,186.03,186.22,18200.0,153.9172,154.1323,153.909,154.0662,18200.0
2014-12-12 14:00:00,186.1,186.18,186.0,186.1,23300.0,153.9669,154.0331,153.8841,153.9669,23300.0
2014-12-12 14:10:00,186.06,186.06,185.8,185.87,21300.0,153.9338,153.9338,153.7187,153.7766,21300.0
2014-12-12 14:20:00,185.85,186.0,185.65,185.65,44900.0,153.76,153.8841,153.5946,153.5946,44900.0
2014-12-12 14:30:00,185.65,185.75,185.46,185.53,28300.0,153.5946,153.6773,153.4374,153.4953,28300.0
2014-12-12 14:40:00,185.53,185.6,185.39,185.57,68200.0,153.4953,153.5532,153.3795,153.5284,68200.0
2014-12-12 14:50:00,185.56,185.76,185.49,185.75,12300.0,153.5201,153.6856,153.4622,153.6773,12300.0
2014-12-12 15:00:00,185.77,185.86,185.55,185.65,21600.0,153.6939,153.7683,153.5118,153.5946,21600.0
2014-12-12 15:10:00,185.63,185.66,185.46,185.52,18700.0,153.578,153.6028,153.4374,153.487,18700.0
2014-12-12 15:20:00,185.52,185.6,185.34,185.44,63100.0,153.487,153.5532,153.3381,153.4208,63100.0
2014-12-12 15:30:00,185.41,185.41,184.73,184.73,139100.0,153.396,153.396,152.8334,152.8334,139100.0
2014-12-12 15:40:00,184.7,184.81,184.4,184.57,115300.0,152.8086,152.8996,152.5604,152.7011,115300.0
2014-12-12 15:50:00,184.55,184.55,184.17,184.19,137500.0,152.6845,152.6845,152.3701,152.3867,137500.0
2014-12-15 09:30:00,185.26,185.65,185.23,185.43,90500.0,153.2719,153.5946,153.2471,153.4126,90500.0
2014-12-15 09:40:00,185.44,185.72,185.21,185.49,87700.0,153.4208,153.6525,153.2305,153.4622,87700.0
2014-12-15 09:50:00,185.48,185.48,185.09,185.32,84500.0,153.4539,153.4539,153.1313,153.3216,84500.0
2014-12-15 10:00:00,185.32,185.32,184.71,184.71,45300.0,153.3216,153.3216,152.8169,152.8169,45300.0
2014-12-15 10:10:00,184.72,185.11,184.72,184.88,31100.0,152.8252,153.1478,152.8252,152.9575,31100.0
2014-12-15 10:20:00,184.85,184.85,184.28,184.47,24200.0,152.9327,152.9327,152.4611,152.6183,24200.0
2014-12-15 10:30:00,184.48,184.55,183.96,184.03,60200.0,152.6266,152.6845,152.1964,152.2543,60200.0
2014-12-15 10:40:00,184.06,184.16,183.72,184.08,67800.0,152.2791,152.3618,151.9978,152.2957,67800.0
2014-12-15 10:50:00,184.1,184.65,184.09,184.31,47700.0,152.3122,152.7672,152.3039,152.4859,47700.0
2014-12-15 11:00:00,184.26,184.26,183.62,183.9,106400.0,152.4446,152.4446,151.9151,152.1467,106400.0
2014-12-15 11:10:00,183.85,183.94,183.36,183.43,67100.0,152.1054,152.1798,151.7,151.7579,67100.0
2014-12-15 11:20:00,183.43,183.54,182.86,182.95,75200.0,151.7579,151.8489,151.2863,151.3608,75200.0
2014-12-15 11:30:00,182.9,183.26,182.69,182.7,28200.0,151.3194,151.6172,151.1457,151.1539,28200.0
2014-12-15 11:40:00,182.73,182.87,182.46,182.7,51000.0,151.1788,151.2946,150.9554,151.1539,51000.0
2014-12-15 11:50:00,182.67,182.75,182.27,182.5,43900.0,151.1291,151.1953,150.7982,150.9885,43900.0
2014-12-15 12:00:00,182.42,183.27,182.42,183.07,54300.0,150.9223,151.6255,150.9223,151.4601,54300.0
2014-12-15 12:10:00,183.04,183.22,182.86,182.98,46100.0,151.4352,151.5842,151.2863,151.3856,46100.0
2014-12-15 12:20:00,183.03,183.63,182.97,183.56,45200.0,151.427,151.9234,151.3773,151.8654,45200.0
2014-12-15 12:30:00,183.64,183.87,183.21,183.87,26000.0,151.9316,152.1219,151.5759,152.1219,26000.0
2014-12-15 12:40:00,183.8,183.92,183.55,183.72,36600.0,152.064,152.1633,151.8572,151.9978,36600.0
2014-12-15 12:50:00,183.73,184.21,183.61,184.09,35900.0,152.0061,152.4032,151.9068,152.3039,35900.0
2014-12-15 13:00:00,184.0,184.16,183.72,183.73,14100.0,152.2295,152.3618,151.9978,152.0061,14100.0
2014-12-15 13:10:00,183.8,183.84,183.33,183.45,14900.0,152.064,152.0971,151.6752,151.7744,14900.0
2014-12-15 13:20:00,183.47,183.8,183.35,183.35,22600.0,151.791,152.064,151.6917,151.6917,22600.0
2014-12-15 13:30:00,183.34,183.69,183.23,183.53,35500.0,151.6834,151.973,151.5924,151.8406,35500.0
2014-12-15 13:40:00,183.49,183.69,183.25,183.27,25000.0,151.8075,151.973,151.609,151.6255,25000.0
2014-12-15 13:50:00,183.25,183.56,183.16,183.36,28000.0,151.609,151.8654,151.5345,151.7,28000.0
2014-12-15 14:00:00,183.33,183.52,183.2,183.3,36200.0,151.6752,151.8324,151.5676,151.6503,36200.0
2014-12-15 14:10:00,183.33,183.36,183.08,183.21,31200.0,151.6752,151.7,151.4683,151.5759,31200.0
2014-12-15 14:20:00,183.18,184.04,183.14,183.87,23000.0,151.5511,152.2626,151.518,152.1219,23000.0
2014-12-15 14:30:00,183.84,184.07,183.52,183.77,38600.0,152.0971,152.2874,151.8324,152.0392,38600.0
2014-12-15 14:40:00,183.82,183.89,183.18,183.25,44500.0,152.0806,152.1385,151.5511,151.609,44500.0
2014-12-15 14:50:00,183.27,183.43,183.2,183.36,18800.0,151.6255,151.7579,151.5676,151.7,18800.0
2014-12-15 15:00:00,183.33,183.63,183.32,183.57,53300.0,151.6752,151.9234,151.6669,151.8737,53300.0
2014-12-15 15:10:00,183.53,183.81,183.36,183.45,33200.0,151.8406,152.0723,151.7,151.7744,33200.0
2014-12-15 15:20:00,183.45,183.51,183.08,183.08,41800.0,151.7744,151.8241,151.4683,151.4683,41800.0
2014-12-15 15:30:00,183.02,183.56,182.89,183.44,60900.0,151.4187,151.8654,151.3111,151.7662,60900.0
2014-12-15 15:40:00,183.45,183.45,183.07,183.33,44500.0,151.7744,151.7744,151.4601,151.6752,44500.0
2014-12-15 15:50:00,183.31,183.47,182.89,182.89,328700.0,151.6586,151.791,151.3111,151.3111,328700.0
2014-12-16 09:30:00,182.1,182.45,181.72,182.05,137100.0,150.6575,150.9471,150.3432,150.6162,137100.0
2014-12-16 09:40:00,182.1,182.72,182.1,182.71,70800.0,150.6575,151.1705,150.6575,151.1622,70800.0
2014-12-16 09:50:00,182.76,182.87,182.49,182.54,64000.0,151.2036,151.2946,150.9802,151.0216,64000.0
2014-12-16 10:00:00,182.46,182.84,182.28,182.32,50000.0,150.9554,151.2698,150.8065,150.8396,50000.0
2014-12-16 10:10:00,182.31,183.18,182.15,183.12,59200.0,150.8313,151.5511,150.6989,151.5014,59200.0
2014-12-16 10:20:00,183.1,183.45,182.97,183.41,45700.0,151.4849,151.7744,151.3773,151.7413,45700.0
2014-12-16 10:30:00,183.36,183.39,182.95,183.2,72900.0,151.7,151.7248,151.3608,151.5676,72900.0
2014-12-16 10:40:00,183.2,183.33,182.88,183.09,35800.0,151.5676,151.6752,151.3029,151.4766,35800.0
2014-12-16 10:50:00,183.06,183.9,183.05,183.81,199900.0,151.4518,152.1467,151.4435,152.0723,199900.0
2014-12-16 11:00:00,183.82,183.91,183.59,183.59,701800.0,152.0806,152.155,151.8903,151.8903,701800.0
2014-12-16 11:10:00,183.56,184.36,183.56,184.34,55300.0,151.8654,152.5273,151.8654,152.5108,55300.0
2014-12-16 11:20:00,184.37,185.41,184.29,185.21,83400.0,152.5356,153.396,152.4694,153.2305,83400.0
2014-12-16 11:30:00,185.22,185.54,185.06,185.08,66200.0,153.2388,153.5036,153.1064,153.123,66200.0
2014-12-16 11:40:00,185.09,185.2,184.96,185.03,33700.0,153.1313,153.2223,153.0237,153.0816,33700.0
2014-12-16 11:50:00,185.01,185.09,184.54,184.63,49200.0,153.0651,153.1313,152.6762,152.7507,49200.0
2014-12-16 12:00:00,184.71,184.76,184.46,184.51,37500.0,152.8169,152.8582,152.61,152.6514,37500.0
2014-12-16 12:10:00,184.58,184.68,184.4,184.49,77700.0,152.7093,152.7921,152.5604,152.6349,77700.0
2014-12-16 12:20:00,184.5,184.54,184.31,184.46,40900.0,152.6431,152.6762,152.4859,152.61,40900.0
2014-12-16 12:30:00,184.44,184.69,184.39,184.61,41800.0,152.5935,152.8003,152.5521,152.7341,41800.0
2014-12-16 12:40:00,184.6,184.66,183.95,184.1,90900.0,152.7259,152.7755,152.1881,152.3122,90900.0
2014-12-16 12:50:00,184.2,184.31,183.91,183.91,27900.0,152.3949,152.4859,152.155,152.155,27900.0
2014-12-16 13:00:00,183.88,184.13,183.59,183.68,102200.0,152.1302,152.337,151.8903,151.9647,102200.0
2014-12-16 13:10:00,183.63,183.66,182.93,183.07,118700.0,151.9234,151.9482,151.3442,151.4601,118700.0
2014-12-16 13:20:00,183.1,183.22,182.9,183.1,35800.0,151.4849,151.5842,151.3194,151.4849,35800.0
2014-12-16 13:30:00,183.05,183.29,182.71,183.28,42800.0,151.4435,151.6421,151.1622,151.6338,42800.0
2014-12-16 13:40:00,183.3,183.65,183.2,183.43,87000.0,151.6503,151.9399,151.5676,151.7579,87000.0
2014-12-16 13:50:00,183.4,183.75,183.4,183.44,38300.0,151.7331,152.0226,151.7331,151.7662,38300.0
2014-12-16 14:00:00,183.48,183.87,183.35,183.83,38600.0,151.7993,152.1219,151.6917,152.0888,38600.0
2014-12-16 14:10:00,183.77,183.88,183.47,183.61,39500.0,152.0392,152.1302,151.791,151.9068,39500.0
2014-12-16 14:20:00,183.65,183.77,183.52,183.61,33400.0,151.9399,152.0392,151.8324,151.9068,33400.0
2014-12-16 14:30:00,183.6,183.82,183.34,183.45,41300.0,151.8985,152.0806,151.6834,151.7744,41300.0
2014-12-16 14:40:00,183.5,183.68,183.33,183.34,62700.0,151.8158,151.9647,151.6752,151.6834,62700.0
2014-12-16 14:50:00,183.29,183.29,182.9,183.19,86000.0,151.6421,151.6421,151.3194,151.5593,86000.0
2014-12-16 15:00:00,183.17,183.39,182.91,183.16,50100.0,151.5428,151.7248,151.3277,151.5345,50100.0
2014-12-16 15:10:00,183.16,183.2,182.91,183.07,29900.0,151.5345,151.5676,151.3277,151.4601,29900.0
2014-12-16 15:20:00,183.05,183.13,182.58,182.66,74600.0,151.4435,151.5097,151.0547,151.1208,74600.0
2014-12-16 15:30:00,182.64,183.02,182.37,182.41,51900.0,151.1043,151.4187,150.8809,150.914,51900.0
2014-12-16 15:40:00,182.44,182.44,181.95,182.24,64400.0,150.9388,150.9388,150.5334,150.7734,64400.0
2014-12-16 15:50:00,182.22,182.22,181.44,181.5,153800.0,150.7568,150.7568,150.1115,150.1611,153800.0
2014-12-17 09:30:00,181.97,182.42,181.83,182.42,218500.0,150.55,150.9223,150.4342,150.9223,218500.0
2014-12-17 09:40:00,182.36,182.96,182.35,182.61,24800.0,150.8726,151.369,150.8644,151.0795,24800.0
2014-12-17 09:50:00,182.61,182.82,182.52,182.78,32000.0,151.0795,151.2532,151.005,151.2201,32000.0
2014-12-17 10:00:00,182.84,182.85,182.36,182.36,44800.0,151.2698,151.278,150.8726,150.8726,44800.0
2014-12-17 10:10:00,182.4,182.69,182.29,182.56,150200.0,150.9057,151.1457,150.8147,151.0381,150200.0
2014-12-17 10:20:00,182.48,182.51,182.17,182.18,40000.0,150.9719,150.9967,150.7155,150.7237,40000.0
2014-12-17 10:30:00,182.19,182.54,182.03,182.54,86500.0,150.732,151.0216,150.5996,151.0216,86500.0
2014-12-17 10:40:00,182.54,182.85,182.34,182.71,54300.0,151.0216,151.278,150.8561,151.1622,54300.0
2014-12-17 10:50:00,182.71,182.74,182.49,182.52,60500.0,151.1622,151.187,150.9802,151.005,60500.0
2014-12-17 11:00:00,182.55,182.79,182.5,182.71,58800.0,151.0298,151.2284,150.9885,151.1622,58800.0
2014-12-17 11:10:00,182.73,182.89,182.56,182.88,27000.0,151.1788,151.3111,151.0381,151.3029,27000.0
2014-12-17 11:20:00,182.87,183.24,182.81,183.07,79000.0,151.2946,151.6007,151.2449,151.4601,79000.0
2014-12-17 11:30:00,183.07,183.51,182.92,183.51,86400.0,151.4601,151.8241,151.336,151.8241,86400.0
2014-12-17 11:40:00,183.51,183.69,183.48,183.54,105800.0,151.8241,151.973,151.7993,151.8489,105800.0
2014-12-17 11:50:00,183.53,184.02,183.41,183.92,142000.0,151.8406,152.246,151.7413,152.1633,142000.0
2014-12-17 12:00:00,183.93,183.96,183.54,183.72,91700.0,152.1716,152.1964,151.8489,151.9978,91700.0
2014-12-17 12:10:00,183.74,183.75,183.44,183.46,143300.0,152.0144,152.0226,151.7662,151.7827,143300.0
2014-12-17 12:20:00,183.46,183.51,183.11,183.12,258600.0,151.7827,151.8241,151.4931,151.5014,258600.0
2014-12-17 12:30:00,183.14,183.41,183.11,183.14,105700.0,151.518,151.7413,151.4931,151.518,105700.0
2014-12-17 12:40:00,183.11,183.17,182.99,183.1,63500.0,151.4931,151.5428,151.3939,151.4849,63500.0
2014-12-17 12:50:00,183.12,183.51,183.12,183.37,36300.0,151.5014,151.8241,151.5014,151.7083,36300.0
2014-12-17 13:00:00,183.38,183.52,183.3,183.43,42000.0,151.7165,151.8324,151.6503,151.7579,42000.0
2014-12-17 13:10:00,183.44,183.47,183.27,183.42,80000.0,151.7662,151.791,151.6255,151.7496,80000.0
2014-12-17 13:20:00,183.43,183.51,183.29,183.44,37400.0,151.7579,151.8241,151.6421,151.7662,37400.0
2014-12-17 13:30:00,183.44,183.64,183.4,183.53,301000.0,151.7662,151.9316,151.7331,151.8406,301000.0
2014-12-17 13:40:00,183.54,183.58,183.18,183.3,93500.0,151.8489,151.882,151.5511,151.6503,93500.0
2014-12-17 13:50:00,183.28,183.75,183.25,183.75,107200.0,151.6338,152.0226,151.609,152.0226,107200.0
2014-12-17 14:00:00,183.74,185.17,183.62,184.58,169000.0,152.0144,153.1975,151.9151,152.7093,169000.0
2014-12-17 14:10:00,184.51,185.11,184.41,184.78,113500.0,152.6514,153.1478,152.5687,152.8748,113500.0
2014-12-17 14:20:00,184.77,184.83,184.42,184.52,101500.0,152.8665,152.9162,152.577,152.6597,101500.0
2014-12-17 14:30:00,184.61,184.82,184.05,184.65,105700.0,152.7341,152.9079,152.2708,152.7672,105700.0
2014-12-17 14:40:00,184.81,184.81,183.67,183.77,158500.0,152.8996,152.8996,151.9565,152.0392,158500.0
2014-12-17 14:50:00,183.74,184.25,183.66,183.74,110000.0,152.0144,152.4363,151.9482,152.0144,110000.0
2014-12-17 15:00:00,183.82,183.82,183.2,183.52,144400.0,152.0806,152.0806,151.5676,151.8324,144400.0
2014-12-17 15:10:00,183.52,184.38,183.49,184.36,68600.0,151.8324,152.5439,151.8075,152.5273,68600.0
2014-12-17 15:20:00,184.37,185.02,184.06,184.94,64600.0,152.5356,153.0734,152.2791,153.0072,64600.0
2014-12-17 15:30:00,184.92,185.11,184.67,184.93,101500.0,152.9906,153.1478,152.7838,152.9989,101500.0
2014-12-17 15:40:00,184.94,185.55,184.94,185.35,120200.0,153.0072,153.5118,153.0072,153.3464,120200.0
2014-12-17 15:50:00,185.37,185.39,184.91,185.16,217400.0,153.3629,153.3795,152.9823,153.1892,217400.0
2014-12-18 09:30:00,186.74,186.87,186.24,186.51,241900.0,155.3371,155.4452,154.9211,155.1457,241900.0
2014-12-18 09:40:00,186.51,186.67,186.43,186.49,116100.0,155.1457,155.2788,155.0792,155.1291,116100.0
2014-12-18 09:50:00,186.52,187.0,186.52,187.0,94900.0,155.1541,155.5533,155.1541,155.5533,94900.0
2014-12-18 10:00:00,187.0,187.22,186.79,187.09,61000.0,155.5533,155.7363,155.3787,155.6282,61000.0
2014-12-18 10:10:00,187.14,187.29,186.97,186.97,164300.0,155.6698,155.7946,155.5284,155.5284,164300.0
2014-12-18 10:20:00,186.98,187.04,186.77,186.84,61000.0,155.5367,155.5866,155.362,155.4203,61000.0
2014-12-18 10:30:00,186.84,186.87,186.53,186.61,79200.0,155.4203,155.4452,155.1624,155.2289,79200.0
2014-12-18 10:40:00,186.6,186.8,186.55,186.74,69700.0,155.2206,155.387,155.179,155.3371,69700.0
2014-12-18 10:50:00,186.74,186.82,186.55,186.55,124000.0,155.3371,155.4036,155.179,155.179,124000.0
2014-12-18 11:00:00,186.52,186.52,186.02,186.12,55100.0,155.1541,155.1541,154.7381,154.8213,55100.0
2014-12-18 11:10:00,186.08,186.46,185.99,186.45,93600.0,154.7881,155.1042,154.7132,155.0958,93600.0
2014-12-18 11:20:00,186.42,186.67,186.38,186.44,86000.0,155.0709,155.2788,155.0376,155.0875,86000.0
2014-12-18 11:30:00,186.44,186.59,186.33,186.51,49700.0,155.0875,155.2123,154.996,155.1457,49700.0
2014-12-18 11:40:00,186.52,186.64,186.45,186.51,34800.0,155.1541,155.2539,155.0958,155.1457,34800.0
2014-12-18 11:50:00,186.55,186.94,186.5,186.9,49300.0,155.179,155.5034,155.1374,155.4702,49300.0
2014-12-18 12:00:00,186.88,187.03,186.82,186.97,58000.0,155.4535,155.5783,155.4036,155.5284,58000.0
2014-12-18 12:10:00,186.97,187.1,186.93,187.07,40300.0,155.5284,155.6365,155.4951,155.6116,40300.0
2014-12-18 12:20:00,187.05,187.05,186.76,186.94,31000.0,155.5949,155.5949,155.3537,155.5034,31000.0
2014-12-18 12:30:00,186.97,187.11,186.92,187.01,31400.0,155.5284,155.6448,155.4868,155.5617,31400.0
2014-12-18 12:40:00,187.01,187.33,187.01,187.32,33900.0,155.5617,155.8278,155.5617,155.8195,33900.0
2014-12-18 12:50:00,187.32,187.39,187.24,187.37,30400.0,155.8195,155.8778,155.753,155.8611,30400.0
2014-12-18 13:00:00,187.34,187.35,187.19,187.2,38400.0,155.8362,155.8445,155.7114,155.7197,38400.0
2014-12-18 13:10:00,187.14,187.22,187.09,187.18,17800.0,155.6698,155.7363,155.6282,155.7031,17800.0
2014-12-18 13:20:00,187.25,187.43,187.25,187.4,47100.0,155.7613,155.911,155.7613,155.8861,47100.0
2014-12-18 13:30:00,187.41,187.48,187.34,187.41,35200.0,155.8944,155.9526,155.8362,155.8944,35200.0
2014-12-18 13:40:00,187.37,187.43,187.31,187.31,41300.0,155.8611,155.911,155.8112,155.8112,41300.0
2014-12-18 13:50:00,187.34,187.43,187.32,187.36,13500.0,155.8362,155.911,155.8195,155.8528,13500.0
2014-12-18 14:00:00,187.37,187.39,187.05,187.1,33300.0,155.8611,155.8778,155.5949,155.6365,33300.0
2014-12-18 14:10:00,187.11,187.28,187.07,187.27,40000.0,155.6448,155.7863,155.6116,155.7779,40000.0
2014-12-18 14:20:00,187.27,187.27,186.97,186.97,28400.0,155.7779,155.7779,155.5284,155.5284,28400.0
2014-12-18 14:30:00,186.99,187.28,186.87,187.25,36800.0,155.545,155.7863,155.4452,155.7613,36800.0
2014-12-18 14:40:00,187.16,187.24,186.93,186.98,16100.0,155.6864,155.753,155.4951,155.5367,16100.0
2014-12-18 14:50:00,187.0,187.35,186.97,187.29,34200.0,155.5533,155.8445,155.5284,155.7946,34200.0
2014-12-18 15:00:00,187.3,187.56,187.22,187.46,60500.0,155.8029,156.0192,155.7363,155.936,60500.0
2014-12-18 15:10:00,187.49,187.7,187.48,187.65,59500.0,155.9609,156.1356,155.9526,156.094,59500.0
2014-12-18 15:20:00,187.62,187.65,187.43,187.61,98200.0,156.0691,156.094,155.911,156.0608,98200.0
2014-12-18 15:30:00,187.62,187.8,187.62,187.75,203000.0,156.0691,156.2188,156.0691,156.1772,203000.0
2014-12-18 15:40:00,187.78,188.0,187.74,187.95,382000.0,156.2022,156.3852,156.1689,156.3436,382000.0
2014-12-18 15:50:00,187.96,188.58,187.96,188.58,337900.0,156.3519,156.8676,156.3519,156.8676,337900.0
2014-12-19 09:30:00,189.29,189.43,188.8,188.97,197700.0,157.4582,157.5747,157.0506,157.1921,197700.0
2014-12-19 09:40:00,188.95,188.95,188.59,188.82,80200.0,157.1754,157.1754,156.876,157.0673,80200.0
2014-12-19 09:50:00,188.86,189.06,188.62,189.06,48600.0,157.1006,157.2669,156.9009,157.2669,48600.0
2014-12-19 10:00:00,189.13,189.47,188.95,189.44,50100.0,157.3252,157.608,157.1754,157.583,50100.0
2014-12-19 10:10:00,189.4,189.42,189.21,189.28,100200.0,157.5498,157.5664,157.3917,157.4499,100200.0
2014-12-19 10:20:00,189.23,189.35,189.08,189.35,48300.0,157.4083,157.5082,157.2836,157.5082,48300.0
2014-12-19 10:30:00,189.35,189.36,189.03,189.06,25100.0,157.5082,157.5165,157.242,157.2669,25100.0
2014-12-19 10:40:00,189.07,189.3,188.92,188.93,9100.0,157.2752,157.4666,157.1505,157.1588,9100.0
2014-12-19 10:50:00,188.88,189.2,188.88,189.19,11100.0,157.1172,157.3834,157.1172,157.3751,11100.0
2014-12-19 11:00:00,189.12,189.15,188.96,189.0,15900.0,157.3168,157.3418,157.1837,157.217,15900.0
2014-12-19 11:10:00,188.98,189.21,188.97,189.06,21400.0,157.2004,157.3917,157.1921,157.2669,21400.0
2014-12-19 11:20:00,189.04,189.29,189.04,189.15,46600.0,157.2503,157.4582,157.2503,157.3418,46600.0
2014-12-19 11:30:00,189.21,189.22,189.05,189.1,15000.0,157.3917,157.4,157.2586,157.3002,15000.0
2014-12-19 11:40:00,189.1,189.17,189.07,189.07,18300.0,157.3002,157.3584,157.2752,157.2752,18300.0
2014-12-19 11:50:00,189.02,189.1,189.01,189.02,17600.0,157.2337,157.3002,157.2253,157.2337,17600.0
2014-12-19 12:00:00,188.99,188.99,188.79,188.85,25300.0,157.2087,157.2087,157.0423,157.0922,25300.0
2014-12-19 12:10:00,188.83,188.93,188.79,188.86,28200.0,157.0756,157.1588,157.0423,157.1006,28200.0
2014-12-19 12:20:00,188.84,188.85,188.64,188.77,100800.0,157.0839,157.0922,156.9176,157.0257,100800.0
2014-12-19 12:30:00,188.71,188.84,188.69,188.84,18000.0,156.9758,157.0839,156.9591,157.0839,18000.0
2014-12-19 12:40:00,188.81,188.94,188.8,188.92,19300.0,157.059,157.1671,157.0506,157.1505,19300.0
2014-12-19 12:50:00,188.93,189.05,188.87,188.88,27100.0,157.1588,157.2586,157.1089,157.1172,27100.0
2014-12-19 13:00:00,188.87,188.93,188.84,188.88,55900.0,157.1089,157.1588,157.0839,157.1172,55900.0
2014-12-19 13:10:00,188.84,188.93,188.78,188.9,39300.0,157.0839,157.1588,157.034,157.1338,39300.0
2014-12-19 13:20:00,188.94,189.05,188.85,189.01,17300.0,157.1671,157.2586,157.0922,157.2253,17300.0
2014-12-19 13:30:00,189.05,189.14,188.97,189.01,26100.0,157.2586,157.3335,157.1921,157.2253,26100.0
2014-12-19 13:40:00,189.01,189.11,188.99,189.09,14900.0,157.2253,157.3085,157.2087,157.2919,14900.0
2014-12-19 13:50:00,189.08,189.14,189.04,189.11,8600.0,157.2836,157.3335,157.2503,157.3085,8600.0
2014-12-19 14:00:00,189.13,189.35,189.06,189.3,14600.0,157.3252,157.5082,157.2669,157.4666,14600.0
2014-12-19 14:10:00,189.31,189.41,189.23,189.3,18000.0,157.4749,157.5581,157.4083,157.4666,18000.0
2014-12-19 14:20:00,189.22,189.29,189.19,189.27,82500.0,157.4,157.4582,157.3751,157.4416,82500.0
2014-12-19 14:30:00,189.26,189.37,189.26,189.32,13700.0,157.4333,157.5248,157.4333,157.4832,13700.0
2014-12-19 14:40:00,189.33,189.64,189.31,189.64,19200.0,157.4915,157.7494,157.4749,157.7494,19200.0
2014-12-19 14:50:00,189.68,189.96,189.67,189.91,36400.0,157.7827,158.0156,157.7743,157.974,36400.0
2014-12-19 15:00:00,189.94,189.97,189.65,189.81,32800.0,157.9989,158.0239,157.7577,157.8908,32800.0
2014-12-19 15:10:00,189.77,189.93,189.53,189.84,55700.0,157.8575,157.9906,157.6579,157.9158,55700.0
2014-12-19 15:20:00,189.85,189.94,189.75,189.89,20500.0,157.9241,157.9989,157.8409,157.9574,20500.0
2014-12-19 15:30:00,189.92,190.13,189.92,190.05,56100.0,157.9823,158.157,157.9823,158.0904,56100.0
2014-12-19 15:40:00,190.07,190.08,189.71,189.71,46600.0,158.1071,158.1154,157.8076,157.8076,46600.0
2014-12-19 15:50:00,189.68,189.73,189.37,189.37,68400.0,157.7827,157.8243,157.5248,157.5248,68400.0
2014-12-22 09:30:00,189.57,189.84,189.43,189.46,428400.0,157.6912,157.9158,157.5747,157.5997,428400.0
2014-12-22 09:40:00,189.46,189.77,189.37,189.67,253900.0,157.5997,157.8575,157.5248,157.7743,253900.0
2014-12-22 09:50:00,189.67,189.75,189.54,189.57,167800.0,157.7743,157.8409,157.6662,157.6912,167800.0
2014-12-22 10:00:00,189.56,189.64,189.37,189.54,21400.0,157.6828,157.7494,157.5248,157.6662,21400.0
2014-12-22 10:10:00,189.59,189.79,189.54,189.65,14200.0,157.7078,157.8742,157.6662,157.7577,14200.0
2014-12-22 10:20:00,189.69,189.8,189.62,189.79,10200.0,157.791,157.8825,157.7328,157.8742,10200.0
2014-12-22 10:30:00,189.74,189.76,189.55,189.55,12700.0,157.8326,157.8492,157.6745,157.6745,12700.0
2014-12-22 10:40:00,189.54,189.64,189.53,189.63,23300.0,157.6662,157.7494,157.6579,157.7411,23300.0
2014-12-22 10:50:00,189.58,189.71,189.58,189.63,37100.0,157.6995,157.8076,157.6995,157.7411,37100.0
2014-12-22 11:00:00,189.57,189.57,189.34,189.41,9600.0,157.6912,157.6912,157.4998,157.5581,9600.0
2014-12-22 11:10:00,189.45,189.52,189.37,189.47,15400.0,157.5913,157.6496,157.5248,157.608,15400.0
2014-12-22 11:20:00,189.5,189.65,189.41,189.62,17500.0,157.6329,157.7577,157.5581,157.7328,17500.0
2014-12-22 11:30:00,189.66,189.67,189.47,189.49,12300.0,157.766,157.7743,157.608,157.6246,12300.0
2014-12-22 11:40:00,189.51,189.51,189.41,189.47,29100.0,157.6413,157.6413,157.5581,157.608,29100.0
2014-12-22 11:50:00,189.45,189.47,189.38,189.47,9500.0,157.5913,157.608,157.5331,157.608,9500.0
2014-12-22 12:00:00,189.41,189.55,189.39,189.55,6800.0,157.5581,157.6745,157.5414,157.6745,6800.0
2014-12-22 12:10:00,189.53,189.55,189.48,189.54,11200.0,157.6579,157.6745,157.6163,157.6662,11200.0
2014-12-22 12:20:00,189.54,189.56,189.47,189.47,14100.0,157.6662,157.6828,157.608,157.608,14100.0
2014-12-22 12:30:00,189.47,189.53,189.46,189.5,5400.0,157.608,157.6579,157.5997,157.6329,5400.0
2014-12-22 12:40:00,189.52,189.59,189.49,189.57,11600.0,157.6496,157.7078,157.6246,157.6912,11600.0
2014-12-22 12:50:00,189.57,189.72,189.57,189.68,10100.0,157.6912,157.8159,157.6912,157.7827,10100.0
2014-12-22 13:00:00,189.68,189.73,189.65,189.71,8100.0,157.7827,157.8243,157.7577,157.8076,8100.0
2014-12-22 13:10:00,189.71,189.83,189.71,189.77,20300.0,157.8076,157.9074,157.8076,157.8575,20300.0
2014-12-22 13:20:00,189.74,189.81,189.7,189.75,11300.0,157.8326,157.8908,157.7993,157.8409,11300.0
2014-12-22 13:30:00,189.73,189.76,189.7,189.75,21400.0,157.8243,157.8492,157.7993,157.8409,21400.0
2014-12-22 13:40:00,189.74,189.84,189.71,189.81,74500.0,157.8326,157.9158,157.8076,157.8908,74500.0
2014-12-22 13:50:00,189.8,189.8,189.7,189.79,20500.0,157.8825,157.8825,157.7993,157.8742,20500.0
2014-12-22 14:00:00,189.82,189.96,189.77,189.95,14000.0,157.8991,158.0156,157.8575,158.0073,14000.0
2014-12-22 14:10:00,189.97,189.98,189.83,189.83,28100.0,158.0239,158.0322,157.9074,157.9074,28100.0
2014-12-22 14:20:00,189.82,189.91,189.82,189.9,27000.0,157.8991,157.974,157.8991,157.9657,27000.0
2014-12-22 14:30:00,189.89,189.95,189.73,189.75,27700.0,157.9574,158.0073,157.8243,157.8409,27700.0
2014-12-22 14:40:00,189.78,189.83,189.73,189.83,14000.0,157.8658,157.9074,157.8243,157.9074,14000.0
2014-12-22 14:50:00,189.84,189.87,189.78,189.8,614000.0,157.9158,157.9407,157.8658,157.8825,614000.0
2014-12-22 15:00:00,189.84,189.96,189.84,189.93,27100.0,157.9158,158.0156,157.9158,157.9906,27100.0
2014-12-22 15:10:00,189.95,189.99,189.91,189.98,56600.0,158.0073,158.0405,157.974,158.0322,56600.0
2014-12-22 15:20:00,189.98,190.14,189.98,190.11,39100.0,158.0322,158.1653,158.0322,158.1404,39100.0
2014-12-22 15:30:00,190.07,190.18,190.03,190.12,45900.0,158.1071,158.1986,158.0738,158.1487,45900.0
2014-12-22 15:40:00,190.13,190.21,189.97,190.16,76400.0,158.157,158.2235,158.0239,158.1819,76400.0
2014-12-22 15:50:00,190.14,190.24,189.95,190.24,118700.0,158.1653,158.2485,158.0073,158.2485,118700.0
2014-12-23 09:30:00,190.94,190.94,190.72,190.73,89500.0,158.8308,158.8308,158.6478,158.6561,89500.0
2014-12-23 09:40:00,190.77,190.81,190.57,190.61,125100.0,158.6894,158.7226,158.523,158.5563,125100.0
2014-12-23 09:50:00,190.69,190.74,190.56,190.68,54500.0,158.6228,158.6644,158.5147,158.6145,54500.0
2014-12-23 10:00:00,190.65,190.87,190.62,190.75,68100.0,158.5895,158.7725,158.5646,158.6727,68100.0
2014-12-23 10:10:00,190.75,190.79,190.44,190.58,37200.0,158.6727,158.706,158.4149,158.5313,37200.0
2014-12-23 10:20:00,190.59,190.74,190.53,190.66,99300.0,158.5396,158.6644,158.4897,158.5979,99300.0
2014-12-23 10:30:00,190.66,190.66,190.38,190.38,52000.0,158.5979,158.5979,158.3649,158.3649,52000.0
2014-12-23 10:40:00,190.39,190.47,190.3,190.41,14900.0,158.3733,158.4398,158.2984,158.3899,14900.0
2014-12-23 10:50:00,190.41,190.61,190.38,190.59,26500.0,158.3899,158.5563,158.3649,158.5396,26500.0
2014-12-23 11:00:00,190.62,190.66,190.56,190.63,22700.0,158.5646,158.5979,158.5147,158.5729,22700.0
2014-12-23 11:10:00,190.59,190.7,190.54,190.7,18700.0,158.5396,158.6311,158.498,158.6311,18700.0
2014-12-23 11:20:00,190.68,190.72,190.62,190.64,85100.0,158.6145,158.6478,158.5646,158.5812,85100.0
2014-12-23 11:30:00,190.67,190.73,190.61,190.66,17300.0,158.6062,158.6561,158.5563,158.5979,17300.0
2014-12-23 11:40:00,190.66,190.73,190.65,190.7,574100.0,158.5979,158.6561,158.5895,158.6311,574100.0
2014-12-23 11:50:00,190.71,190.73,190.59,190.6,10700.0,158.6395,158.6561,158.5396,158.548,10700.0
2014-12-23 12:00:00,190.61,190.63,190.55,190.59,19800.0,158.5563,158.5729,158.5064,158.5396,19800.0
2014-12-23 12:10:00,190.59,190.7,190.52,190.66,19000.0,158.5396,158.6311,158.4814,158.5979,19000.0
2014-12-23 12:20:00,190.74,190.74,190.58,190.6,27700.0,158.6644,158.6644,158.5313,158.548,27700.0
2014-12-23 12:30:00,190.6,190.71,190.54,190.71,15700.0,158.548,158.6395,158.498,158.6395,15700.0
2014-12-23 12:40:00,190.69,190.75,190.64,190.72,24400.0,158.6228,158.6727,158.5812,158.6478,24400.0
2014-12-23 12:50:00,190.73,190.75,190.68,190.73,24900.0,158.6561,158.6727,158.6145,158.6561,24900.0
2014-12-23 13:00:00,190.72,190.75,190.68,190.73,7300.0,158.6478,158.6727,158.6145,158.6561,7300.0
2014-12-23 13:10:00,190.74,190.85,190.73,190.81,6700.0,158.6644,158.7559,158.6561,158.7226,6700.0
2014-12-23 13:20:00,190.81,190.82,190.74,190.78,8800.0,158.7226,158.731,158.6644,158.6977,8800.0
2014-12-23 13:30:00,190.75,190.8,190.71,190.73,11200.0,158.6727,158.7143,158.6395,158.6561,11200.0
2014-12-23 13:40:00,190.73,190.85,190.72,190.84,11400.0,158.6561,158.7559,158.6478,158.7476,11400.0
2014-12-23 13:50:00,190.82,190.85,190.74,190.74,10400.0,158.731,158.7559,158.6644,158.6644,10400.0
2014-12-23 14:00:00,190.77,190.78,190.66,190.72,8800.0,158.6894,158.6977,158.5979,158.6478,8800.0
2014-12-23 14:10:00,190.72,190.8,190.71,190.74,10800.0,158.6478,158.7143,158.6395,158.6644,10800.0
2014-12-23 14:20:00,190.73,190.83,190.73,190.79,18100.0,158.6561,158.7393,158.6561,158.706,18100.0
2014-12-23 14:30:00,190.85,190.92,190.83,190.9,13900.0,158.7559,158.8141,158.7393,158.7975,13900.0
2014-12-23 14:40:00,190.91,190.96,190.91,190.95,18200.0,158.8058,158.8474,158.8058,158.8391,18200.0
2014-12-23 14:50:00,190.97,190.97,190.8,190.82,39800.0,158.8557,158.8557,158.7143,158.731,39800.0
2014-12-23 15:00:00,190.82,190.89,190.82,190.86,14400.0,158.731,158.7892,158.731,158.7642,14400.0
2014-12-23 15:10:00,190.87,190.88,190.82,190.84,24600.0,158.7725,158.7809,158.731,158.7476,24600.0
2014-12-23 15:20:00,190.83,190.84,190.62,190.67,24900.0,158.7393,158.7476,158.5646,158.6062,24900.0
2014-12-23 15:30:00,190.67,190.73,190.61,190.69,19800.0,158.6062,158.6561,158.5563,158.6228,19800.0
2014-12-23 15:40:00,190.7,190.74,190.64,190.74,36900.0,158.6311,158.6644,158.5812,158.6644,36900.0
2014-12-23 15:50:00,190.74,190.75,190.49,190.53,102400.0,158.6644,158.6727,158.4565,158.4897,102400.0
2014-12-24 09:30:00,190.81,190.9,190.72,190.81,73700.0,158.7226,158.7975,158.6478,158.7226,73700.0
2014-12-24 09:40:00,190.81,190.81,190.64,190.73,111400.0,158.7226,158.7226,158.5812,158.6561,111400.0
2014-12-24 09:50:00,190.77,190.89,190.71,190.79,26400.0,158.6894,158.7892,158.6395,158.706,26400.0
2014-12-24 10:00:00,190.79,190.84,190.74,190.75,24500.0,158.706,158.7476,158.6644,158.6727,24500.0
2014-12-24 10:10:00,190.76,190.87,190.76,190.83,40300.0,158.681,158.7725,158.681,158.7393,40300.0
2014-12-24 10:20:00,190.82,190.88,190.82,190.88,9700.0,158.731,158.7809,158.731,158.7809,9700.0
2014-12-24 10:30:00,190.86,190.9,190.82,190.88,21900.0,158.7642,158.7975,158.731,158.7809,21900.0
2014-12-24 10:40:00,190.89,190.92,190.83,190.87,189300.0,158.7892,158.8141,158.7393,158.7725,189300.0
2014-12-24 10:50:00,190.87,190.95,190.85,190.9,54100.0,158.7725,158.8391,158.7559,158.7975,54100.0
2014-12-24 11:00:00,190.89,191.02,190.89,191.02,36200.0,158.7892,158.8973,158.7892,158.8973,36200.0
2014-12-24 11:10:00,191.02,191.04,190.96,190.98,39500.0,158.8973,158.914,158.8474,158.8641,39500.0
2014-12-24 11:20:00,190.98,191.05,190.98,191.02,20000.0,158.8641,158.9223,158.8641,158.8973,20000.0
2014-12-24 11:30:00,191.01,191.04,190.94,190.96,5900.0,158.889,158.914,158.8308,158.8474,5900.0
2014-12-24 11:40:00,190.94,190.96,190.9,190.94,50600.0,158.8308,158.8474,158.7975,158.8308,50600.0
2014-12-24 11:50:00,190.96,190.98,190.93,190.94,11400.0,158.8474,158.8641,158.8225,158.8308,11400.0
2014-12-24 12:00:00,190.96,191.0,190.92,190.96,37600.0,158.8474,158.8807,158.8141,158.8474,37600.0
2014-12-24 12:10:00,190.97,191.05,190.94,190.98,11200.0,158.8557,158.9223,158.8308,158.8641,11200.0
2014-12-24 12:20:00,191.0,191.0,190.94,190.97,4900.0,158.8807,158.8807,158.8308,158.8557,4900.0
2014-12-24 12:30:00,190.97,191.01,190.85,190.86,12300.0,158.8557,158.889,158.7559,158.7642,12300.0
2014-12-24 12:40:00,190.86,190.89,190.8,190.87,19700.0,158.7642,158.7892,158.7143,158.7725,19700.0
2014-12-24 12:50:00,190.85,190.88,190.5,190.55,62200.0,158.7559,158.7809,158.4648,158.5064,62200.0
2014-12-26 09:30:00,191.06,191.22,190.99,191.22,35700.0,158.9306,159.0637,158.8724,159.0637,35700.0
2014-12-26 09:40:00,191.18,191.32,191.12,191.26,10700.0,159.0304,159.1469,158.9805,159.097,10700.0
2014-12-26 09:50:00,191.37,191.44,191.27,191.27,6700.0,159.1885,159.2467,159.1053,159.1053,6700.0
2014-12-26 10:00:00,191.39,191.44,191.3,191.31,38300.0,159.2051,159.2467,159.1302,159.1386,38300.0
2014-12-26 10:10:00,191.29,191.37,191.23,191.27,8500.0,159.1219,159.1885,159.072,159.1053,8500.0
2014-12-26 10:20:00,191.29,191.3,191.24,191.26,28600.0,159.1219,159.1302,159.0803,159.097,28600.0
2014-12-26 10:30:00,191.28,191.3,191.23,191.25,18000.0,159.1136,159.1302,159.072,159.0886,18000.0
2014-12-26 10:40:00,191.23,191.33,191.21,191.31,8600.0,159.072,159.1552,159.0554,159.1386,8600.0
2014-12-26 10:50:00,191.32,191.34,191.3,191.34,7900.0,159.1469,159.1635,159.1302,159.1635,7900.0
2014-12-26 11:00:00,191.32,191.39,191.31,191.32,10900.0,159.1469,159.2051,159.1386,159.1469,10900.0
2014-12-26 11:10:00,191.32,191.32,191.28,191.31,9200.0,159.1469,159.1469,159.1136,159.1386,9200.0
2014-12-26 11:20:00,191.29,191.33,191.28,191.3,5700.0,159.1219,159.1552,159.1136,159.1302,5700.0
2014-12-26 11:30:00,191.28,191.35,191.27,191.32,7000.0,159.1136,159.1718,159.1053,159.1469,7000.0
2014-12-26 11:40:00,191.31,191.34,191.29,191.31,13500.0,159.1386,159.1635,159.1219,159.1386,13500.0
2014-12-26 11:50:00,191.31,191.34,191.29,191.32,4900.0,159.1386,159.1635,159.1219,159.1469,4900.0
2014-12-26 12:00:00,191.31,191.31,191.25,191.26,5200.0,159.1386,159.1386,159.0886,159.097,5200.0
2014-12-26 12:10:00,191.25,191.26,191.15,191.25,7700.0,159.0886,159.097,159.0055,159.0886,7700.0
2014-12-26 12:20:00,191.27,191.31,191.22,191.25,23900.0,159.1053,159.1386,159.0637,159.0886,23900.0
2014-12-26 12:30:00,191.24,191.27,191.23,191.24,15700.0,159.0803,159.1053,159.072,159.0803,15700.0
2014-12-26 12:40:00,191.24,191.29,191.23,191.27,12600.0,159.0803,159.1219,159.072,159.1053,12600.0
2014-12-26 12:50:00,191.3,191.33,191.26,191.32,16300.0,159.1302,159.1552,159.097,159.1469,16300.0
2014-12-26 13:00:00,191.32,191.37,191.31,191.34,13900.0,159.1469,159.1885,159.1386,159.1635,13900.0
2014-12-26 13:10:00,191.34,191.38,191.33,191.36,6100.0,159.1635,159.1968,159.1552,159.1801,6100.0
2014-12-26 13:20:00,191.38,191.44,191.37,191.39,17600.0,159.1968,159.2467,159.1885,159.2051,17600.0
2014-12-26 13:30:00,191.39,191.43,191.37,191.38,9800.0,159.2051,159.2384,159.1885,159.1968,9800.0
2014-12-26 13:40:00,191.41,191.42,191.37,191.39,4800.0,159.2217,159.2301,159.1885,159.2051,4800.0
2014-12-26 13:50:00,191.4,191.47,191.4,191.43,14700.0,159.2134,159.2717,159.2134,159.2384,14700.0
2014-12-26 14:00:00,191.42,191.52,191.42,191.49,27500.0,159.2301,159.3132,159.2301,159.2883,27500.0
2014-12-26 14:10:00,191.49,191.49,191.4,191.41,13000.0,159.2883,159.2883,159.2134,159.2217,13000.0
2014-12-26 14:20:00,191.43,191.43,191.38,191.4,2800.0,159.2384,159.2384,159.1968,159.2134,2800.0
2014-12-26 14:30:00,191.4,191.48,191.39,191.44,7700.0,159.2134,159.28,159.2051,159.2467,7700.0
2014-12-26 14:40:00,191.45,191.48,191.41,191.45,24100.0,159.255,159.28,159.2217,159.255,24100.0
2014-12-26 14:50:00,191.46,191.48,191.45,191.47,3400.0,159.2633,159.28,159.255,159.2717,3400.0
2014-12-26 15:00:00,191.49,191.51,191.45,191.46,10600.0,159.2883,159.3049,159.255,159.2633,10600.0
2014-12-26 15:10:00,191.45,191.51,191.43,191.51,16700.0,159.255,159.3049,159.2384,159.3049,16700.0
2014-12-26 15:20:00,191.5,191.5,191.41,191.43,23100.0,159.2966,159.2966,159.2217,159.2384,23100.0
2014-12-26 15:30:00,191.42,191.43,191.35,191.36,18000.0,159.2301,159.2384,159.1718,159.1801,18000.0
2014-12-26 15:40:00,191.36,191.4,191.3,191.31,29400.0,159.1801,159.2134,159.1302,159.1386,29400.0
2014-12-26 15:50:00,191.3,191.3,191.1,191.12,54700.0,159.1302,159.1302,158.9639,158.9805,54700.0
2014-12-29 09:30:00,190.97,191.27,190.9,191.16,92700.0,158.8557,159.1053,158.7975,159.0138,92700.0
2014-12-29 09:40:00,191.19,191.44,191.19,191.44,9100.0,159.0387,159.2467,159.0387,159.2467,9100.0
2014-12-29 09:50:00,191.42,191.47,191.39,191.46,13700.0,159.2301,159.2717,159.2051,159.2633,13700.0
2014-12-29 10:00:00,191.45,191.52,191.35,191.48,18400.0,159.255,159.3132,159.1718,159.28,18400.0
2014-12-29 10:10:00,191.49,191.54,191.44,191.51,10500.0,159.2883,159.3299,159.2467,159.3049,10500.0
2014-12-29 10:20:00,191.47,191.5,191.41,191.42,14900.0,159.2717,159.2966,159.2217,159.2301,14900.0
2014-12-29 10:30:00,191.42,191.6,191.42,191.55,9900.0,159.2301,159.3798,159.2301,159.3382,9900.0
2014-12-29 10:40:00,191.52,191.57,191.5,191.54,5100.0,159.3132,159.3548,159.2966,159.3299,5100.0
2014-12-29 10:50:00,191.5,191.59,191.5,191.59,5500.0,159.2966,159.3715,159.2966,159.3715,5500.0
2014-12-29 11:00:00,191.55,191.6,191.48,191.6,31500.0,159.3382,159.3798,159.28,159.3798,31500.0
2014-12-29 11:10:00,191.59,191.6,191.49,191.51,13300.0,159.3715,159.3798,159.2883,159.3049,13300.0
2014-12-29 11:20:00,191.49,191.54,191.49,191.5,6700.0,159.2883,159.3299,159.2883,159.2966,6700.0
2014-12-29 11:30:00,191.56,191.59,191.53,191.55,10300.0,159.3465,159.3715,159.3216,159.3382,10300.0
2014-12-29 11:40:00,191.56,191.64,191.53,191.59,11300.0,159.3465,159.4131,159.3216,159.3715,11300.0
2014-12-29 11:50:00,191.61,191.63,191.5,191.53,202100.0,159.3881,159.4047,159.2966,159.3216,202100.0
2014-12-29 12:00:00,191.54,191.6,191.47,191.48,5800.0,159.3299,159.3798,159.2717,159.28,5800.0
2014-12-29 12:10:00,191.49,191.51,191.38,191.43,24900.0,159.2883,159.3049,159.1968,159.2384,24900.0
2014-12-29 12:20:00,191.45,191.48,191.39,191.39,5700.0,159.255,159.28,159.2051,159.2051,5700.0
2014-12-29 12:30:00,191.42,191.47,191.39,191.47,7600.0,159.2301,159.2717,159.2051,159.2717,7600.0
2014-12-29 12:40:00,191.48,191.48,191.42,191.47,9000.0,159.28,159.28,159.2301,159.2717,9000.0
2014-12-29 12:50:00,191.46,191.47,191.31,191.31,6300.0,159.2633,159.2717,159.1386,159.1386,6300.0
2014-12-29 13:00:00,191.32,191.36,191.29,191.33,13600.0,159.1469,159.1801,159.1219,159.1552,13600.0
2014-12-29 13:10:00,191.33,191.48,191.28,191.46,11900.0,159.1552,159.28,159.1136,159.2633,11900.0
2014-12-29 13:20:00,191.46,191.53,191.44,191.47,16000.0,159.2633,159.3216,159.2467,159.2717,16000.0
2014-12-29 13:30:00,191.47,191.5,191.41,191.44,12700.0,159.2717,159.2966,159.2217,159.2467,12700.0
2014-12-29 13:40:00,191.42,191.47,191.39,191.39,3200.0,159.2301,159.2717,159.2051,159.2051,3200.0
2014-12-29 13:50:00,191.4,191.4,191.32,191.39,10300.0,159.2134,159.2134,159.1469,159.2051,10300.0
2014-12-29 14:00:00,191.37,191.42,191.35,191.42,7500.0,159.1885,159.2301,159.1718,159.2301,7500.0
2014-12-29 14:10:00,191.41,191.45,191.37,191.38,19000.0,159.2217,159.255,159.1885,159.1968,19000.0
2014-12-29 14:20:00,191.36,191.5,191.35,191.48,32600.0,159.1801,159.2966,159.1718,159.28,32600.0
2014-12-29 14:30:00,191.48,191.5,191.42,191.43,16900.0,159.28,159.2966,159.2301,159.2384,16900.0
2014-12-29 14:40:00,191.43,191.49,191.43,191.48,10400.0,159.2384,159.2883,159.2384,159.28,10400.0
2014-12-29 14:50:00,191.45,191.5,191.43,191.5,9600.0,159.255,159.2966,159.2384,159.2966,9600.0
2014-12-29 15:00:00,191.49,191.55,191.46,191.55,9000.0,159.2883,159.3382,159.2633,159.3382,9000.0
2014-12-29 15:10:00,191.53,191.55,191.47,191.53,3800.0,159.3216,159.3382,159.2717,159.3216,3800.0
2014-12-29 15:20:00,191.55,191.56,191.47,191.49,15600.0,159.3382,159.3465,159.2717,159.2883,15600.0
2014-12-29 15:30:00,191.51,191.51,191.42,191.43,6600.0,159.3049,159.3049,159.2301,159.2384,6600.0
2014-12-29 15:40:00,191.44,191.58,191.44,191.51,23600.0,159.2467,159.3632,159.2467,159.3049,23600.0
2014-12-29 15:50:00,191.52,191.54,191.31,191.41,24400.0,159.3132,159.3299,159.1386,159.2217,24400.0
2014-12-30 09:30:00,190.95,191.07,190.83,191.01,295900.0,158.8391,158.9389,158.7393,158.889,295900.0
2014-12-30 09:40:00,191.01,191.04,190.93,191.03,38300.0,158.889,158.914,158.8225,158.9056,38300.0
2014-12-30 09:50:00,191.01,191.09,190.81,190.85,25900.0,158.889,158.9556,158.7226,158.7559,25900.0
2014-12-30 10:00:00,190.85,190.88,190.56,190.73,47200.0,158.7559,158.7809,158.5147,158.6561,47200.0
2014-12-30 10:10:00,190.74,190.8,190.67,190.8,13900.0,158.6644,158.7143,158.6062,158.7143,13900.0
2014-12-30 10:20:00,190.79,190.87,190.71,190.72,36200.0,158.706,158.7725,158.6395,158.6478,36200.0
2014-12-30 10:30:00,190.72,190.75,190.62,190.69,25000.0,158.6478,158.6727,158.5646,158.6228,25000.0
2014-12-30 10:40:00,190.7,190.79,190.64,190.79,26900.0,158.6311,158.706,158.5812,158.706,26900.0
2014-12-30 10:50:00,190.78,190.93,190.78,190.89,17700.0,158.6977,158.8225,158.6977,158.7892,17700.0
2014-12-30 11:00:00,190.89,190.93,190.79,190.83,12200.0,158.7892,158.8225,158.706,158.7393,12200.0
2014-12-30 11:10:00,190.83,190.83,190.64,190.81,713900.0,158.7393,158.7393,158.5812,158.7226,713900.0
2014-12-30 11:20:00,190.8,190.88,190.8,190.82,35700.0,158.7143,158.7809,158.7143,158.731,35700.0
2014-12-30 11:30:00,190.82,190.86,190.73,190.83,19100.0,158.731,158.7642,158.6561,158.7393,19100.0
2014-12-30 11:40:00,190.83,190.83,190.72,190.82,15400.0,158.7393,158.7393,158.6478,158.731,15400.0
2014-12-30 11:50:00,190.82,190.86,190.77,190.79,48300.0,158.731,158.7642,158.6894,158.706,48300.0
2014-12-30 12:00:00,190.79,190.86,190.78,190.78,38900.0,158.706,158.7642,158.6977,158.6977,38900.0
2014-12-30 12:10:00,190.78,190.82,190.73,190.73,52300.0,158.6977,158.731,158.6561,158.6561,52300.0
2014-12-30 12:20:00,190.73,190.76,190.65,190.75,45000.0,158.6561,158.681,158.5895,158.6727,45000.0
2014-12-30 12:30:00,190.72,190.76,190.68,190.68,46300.0,158.6478,158.681,158.6145,158.6145,46300.0
2014-12-30 12:40:00,190.68,190.68,190.57,190.68,58300.0,158.6145,158.6145,158.523,158.6145,58300.0
2014-12-30 12:50:00,190.68,190.71,190.66,190.66,37800.0,158.6145,158.6395,158.5979,158.5979,37800.0
2014-12-30 13:00:00,190.65,190.69,190.6,190.69,51600.0,158.5895,158.6228,158.548,158.6228,51600.0
2014-12-30 13:10:00,190.69,190.76,190.66,190.7,47900.0,158.6228,158.681,158.5979,158.6311,47900.0
2014-12-30 13:20:00,190.69,190.72,190.6,190.61,89500.0,158.6228,158.6478,158.548,158.5563,89500.0
2014-12-30 13:30:00,190.6,190.66,190.56,190.57,97600.0,158.548,158.5979,158.5147,158.523,97600.0
2014-12-30 13:40:00,190.57,190.58,190.3,190.46,89400.0,158.523,158.5313,158.2984,158.4315,89400.0
2014-12-30 13:50:00,190.46,190.48,190.36,190.37,40300.0,158.4315,158.4481,158.3483,158.3566,40300.0
2014-12-30 14:00:00,190.36,190.44,190.32,190.39,61300.0,158.3483,158.4149,158.315,158.3733,61300.0
2014-12-30 14:10:00,190.39,190.43,190.33,190.38,63300.0,158.3733,158.4065,158.3234,158.3649,63300.0
2014-12-30 14:20:00,190.38,190.45,190.33,190.4,52700.0,158.3649,158.4232,158.3234,158.3816,52700.0
2014-12-30 14:30:00,190.41,190.59,190.41,190.58,51100.0,158.3899,158.5396,158.3899,158.5313,51100.0
2014-12-30 14:40:00,190.59,190.65,190.56,190.61,26300.0,158.5396,158.5895,158.5147,158.5563,26300.0
2014-12-30 14:50:00,190.62,190.64,190.49,190.54,22400.0,158.5646,158.5812,158.4565,158.498,22400.0
2014-12-30 15:00:00,190.55,190.65,190.52,190.63,22900.0,158.5064,158.5895,158.4814,158.5729,22900.0
2014-12-30 15:10:00,190.62,190.65,190.52,190.56,14800.0,158.5646,158.5895,158.4814,158.5147,14800.0
2014-12-30 15:20:00,190.56,190.59,190.56,190.58,23900.0,158.5147,158.5396,158.5147,158.5313,23900.0
2014-12-30 15:30:00,190.59,190.72,190.56,190.7,32000.0,158.5396,158.6478,158.5147,158.6311,32000.0
2014-12-30 15:40:00,190.71,190.72,190.5,190.57,69400.0,158.6395,158.6478,158.4648,158.523,69400.0
2014-12-30 15:50:00,190.56,190.56,190.39,190.39,76100.0,158.5147,158.5147,158.3733,158.3733,76100.0
2014-12-31 09:30:00,190.75,190.79,190.57,190.66,77000.0,158.6727,158.706,158.523,158.5979,77000.0
2014-12-31 09:40:00,190.69,190.69,190.48,190.48,16700.0,158.6228,158.6228,158.4481,158.4481,16700.0
2014-12-31 09:50:00,190.48,190.63,190.48,190.56,11000.0,158.4481,158.5729,158.4481,158.5147,11000.0
2014-12-31 10:00:00,190.59,190.71,190.57,190.66,23100.0,158.5396,158.6395,158.523,158.5979,23100.0
2014-12-31 10:10:00,190.66,190.69,190.6,190.65,9500.0,158.5979,158.6228,158.548,158.5895,9500.0
2014-12-31 10:20:00,190.67,190.75,190.67,190.7,10500.0,158.6062,158.6727,158.6062,158.6311,10500.0
2014-12-31 10:30:00,190.7,190.76,190.7,190.72,11100.0,158.6311,158.681,158.6311,158.6478,11100.0
2014-12-31 10:40:00,190.73,190.79,190.71,190.77,13300.0,158.6561,158.706,158.6395,158.6894,13300.0
2014-12-31 10:50:00,190.79,190.91,190.78,190.82,18600.0,158.706,158.8058,158.6977,158.731,18600.0
2014-12-31 11:00:00,190.85,190.87,190.8,190.85,6500.0,158.7559,158.7725,158.7143,158.7559,6500.0
2014-12-31 11:10:00,190.84,190.85,190.65,190.71,9300.0,158.7476,158.7559,158.5895,158.6395,9300.0
2014-12-31 11:20:00,190.72,190.76,190.59,190.61,13700.0,158.6478,158.681,158.5396,158.5563,13700.0
2014-12-31 11:30:00,190.59,190.66,190.58,190.66,14600.0,158.5396,158.5979,158.5313,158.5979,14600.0
2014-12-31 11:40:00,190.68,190.7,190.61,190.69,10000.0,158.6145,158.6311,158.5563,158.6228,10000.0
2014-12-31 11:50:00,190.68,190.73,190.64,190.66,8400.0,158.6145,158.6561,158.5812,158.5979,8400.0
2014-12-31 12:00:00,190.69,190.7,190.28,190.39,29000.0,158.6228,158.6311,158.2818,158.3733,29000.0
2014-12-31 12:10:00,190.4,190.43,190.36,190.4,15500.0,158.3816,158.4065,158.3483,158.3816,15500.0
2014-12-31 12:20:00,190.34,190.34,189.81,190.05,72300.0,158.3317,158.3317,157.8908,158.0904,72300.0
2014-12-31 12:30:00,190.01,190.16,189.9,189.99,13100.0,158.0572,158.1819,157.9657,158.0405,13100.0
2014-12-31 12:40:00,189.92,190.07,189.9,190.01,15500.0,157.9823,158.1071,157.9657,158.0572,15500.0
2014-12-31 12:50:00,189.98,190.03,189.86,189.97,37400.0,158.0322,158.0738,157.9324,158.0239,37400.0
2014-12-31 13:00:00,190.0,190.25,189.93,190.14,21200.0,158.0489,158.2568,157.9906,158.1653,21200.0
2014-12-31 13:10:00,190.15,190.16,189.95,190.02,135800.0,158.1736,158.1819,158.0073,158.0655,135800.0
2014-12-31 13:20:00,190.04,190.07,189.97,190.07,20600.0,158.0821,158.1071,158.0239,158.1071,20600.0
2014-12-31 13:30:00,190.07,190.12,190.03,190.1,15400.0,158.1071,158.1487,158.0738,158.132,15400.0
2014-12-31 13:40:00,190.12,190.23,190.1,190.1,25400.0,158.1487,158.2402,158.132,158.132,25400.0
2014-12-31 13:50:00,190.09,190.1,189.84,189.96,62600.0,158.1237,158.132,157.9158,158.0156,62600.0
2014-12-31 14:00:00,189.95,189.96,189.65,189.7,20800.0,158.0073,158.0156,157.7577,157.7993,20800.0
2014-12-31 14:10:00,189.7,189.76,189.41,189.47,34200.0,157.7993,157.8492,157.5581,157.608,34200.0
2014-12-31 14:20:00,189.45,189.56,189.26,189.5,21400.0,157.5913,157.6828,157.4333,157.6329,21400.0
2014-12-31 14:30:00,189.5,189.52,189.17,189.18,21800.0,157.6329,157.6496,157.3584,157.3667,21800.0
2014-12-31 14:40:00,189.18,189.3,189.03,189.29,33400.0,157.3667,157.4666,157.242,157.4582,33400.0
2014-12-31 14:50:00,189.26,189.39,189.21,189.27,21100.0,157.4333,157.5414,157.3917,157.4416,21100.0
2014-12-31 15:00:00,189.26,189.26,189.06,189.2,10700.0,157.4333,157.4333,157.2669,157.3834,10700.0
2014-12-31 15:10:00,189.19,189.51,189.1,189.48,29900.0,157.3751,157.6413,157.3002,157.6163,29900.0
2014-12-31 15:20:00,189.49,189.6,189.41,189.45,27700.0,157.6246,157.7161,157.5581,157.5913,27700.0
2014-12-31 15:30:00,189.48,189.51,189.25,189.26,16000.0,157.6163,157.6413,157.425,157.4333,16000.0
2014-12-31 15:40:00,189.24,189.24,188.69,188.69,90000.0,157.4167,157.4167,156.9591,156.9591,90000.0
2014-12-31 15:50:00,188.66,188.82,188.38,188.47,158400.0,156.9342,157.0673,156.7013,156.7761,158400.0
2015-01-02 09:30:00,189.29,189.69,189.19,189.68,117800.0,157.4582,157.791,157.3751,157.7827,117800.0
2015-01-02 09:40:00,189.69,189.72,189.37,189.42,10900.0,157.791,157.8159,157.5248,157.5664,10900.0
2015-01-02 09:50:00,189.41,189.5,189.23,189.35,26100.0,157.5581,157.6329,157.4083,157.5082,26100.0
2015-01-02 10:00:00,189.35,189.41,188.87,188.89,92000.0,157.5082,157.5581,157.1089,157.1255,92000.0
2015-01-02 10:10:00,188.92,189.27,188.77,188.85,36000.0,157.1505,157.4416,157.0257,157.0922,36000.0
2015-01-02 10:20:00,188.8,188.98,188.74,188.95,31500.0,157.0506,157.2004,157.0007,157.1754,31500.0
2015-01-02 10:30:00,188.95,188.95,188.25,188.25,43800.0,157.1754,157.1754,156.5931,156.5931,43800.0
2015-01-02 10:40:00,188.24,188.25,187.85,188.19,69100.0,156.5848,156.5931,156.2604,156.5432,69100.0
2015-01-02 10:50:00,188.12,188.38,188.01,188.25,20100.0,156.485,156.7013,156.3935,156.5931,20100.0
2015-01-02 11:00:00,188.22,188.26,187.83,187.95,51300.0,156.5682,156.6015,156.2438,156.3436,51300.0
2015-01-02 11:10:00,187.97,187.97,187.5,187.73,44500.0,156.3602,156.3602,155.9693,156.1606,44500.0
2015-01-02 11:20:00,187.72,188.02,187.58,187.96,28800.0,156.1523,156.4018,156.0358,156.3519,28800.0
2015-01-02 11:30:00,187.98,188.1,187.88,187.93,17300.0,156.3685,156.4684,156.2854,156.327,17300.0
2015-01-02 11:40:00,187.95,187.97,187.71,187.88,18400.0,156.3436,156.3602,156.1439,156.2854,18400.0
2015-01-02 11:50:00,187.85,188.04,187.7,187.94,18700.0,156.2604,156.4185,156.1356,156.3353,18700.0
2015-01-02 12:00:00,187.97,188.33,187.88,188.25,93400.0,156.3602,156.6597,156.2854,156.5931,93400.0
2015-01-02 12:10:00,188.28,188.3,188.02,188.14,10300.0,156.6181,156.6347,156.4018,156.5016,10300.0
2015-01-02 12:20:00,188.13,188.18,187.96,188.1,14300.0,156.4933,156.5349,156.3519,156.4684,14300.0
2015-01-02 12:30:00,188.07,188.25,188.07,188.23,12700.0,156.4434,156.5931,156.4434,156.5765,12700.0
2015-01-02 12:40:00,188.27,188.27,187.78,187.84,42200.0,156.6098,156.6098,156.2022,156.2521,42200.0
2015-01-02 12:50:00,187.79,188.02,187.76,187.84,43000.0,156.2105,156.4018,156.1855,156.2521,43000.0
2015-01-02 13:00:00,187.81,187.98,187.81,187.86,15600.0,156.2271,156.3685,156.2271,156.2687,15600.0
2015-01-02 13:10:00,187.86,187.87,187.71,187.75,10200.0,156.2687,156.277,156.1439,156.1772,10200.0
2015-01-02 13:20:00,187.74,187.93,187.45,187.49,59200.0,156.1689,156.327,155.9277,155.9609,59200.0
2015-01-02 13:30:00,187.44,187.55,187.26,187.44,35300.0,155.9194,156.0109,155.7696,155.9194,35300.0
2015-01-02 13:40:00,187.45,187.52,187.38,187.44,31600.0,155.9277,155.9859,155.8694,155.9194,31600.0
2015-01-02 13:50:00,187.4,187.8,187.38,187.62,62400.0,155.8861,156.2188,155.8694,156.0691,62400.0
2015-01-02 14:00:00,187.64,187.9,187.6,187.9,26600.0,156.0857,156.302,156.0524,156.302,26600.0
2015-01-02 14:10:00,187.91,188.01,187.76,187.78,12100.0,156.3103,156.3935,156.1855,156.2022,12100.0
2015-01-02 14:20:00,187.8,188.16,187.79,187.95,13000.0,156.2188,156.5183,156.2105,156.3436,13000.0
2015-01-02 14:30:00,187.96,188.13,187.85,188.13,11200.0,156.3519,156.4933,156.2604,156.4933,11200.0
2015-01-02 14:40:00,188.1,188.23,188.05,188.17,11500.0,156.4684,156.5765,156.4268,156.5266,11500.0
2015-01-02 14:50:00,188.2,188.27,188.0,188.04,17900.0,156.5515,156.6098,156.3852,156.4185,17900.0
2015-01-02 15:00:00,188.04,188.09,187.93,188.0,10400.0,156.4185,156.46,156.327,156.3852,10400.0
2015-01-02 15:10:00,187.98,188.01,187.7,187.81,17800.0,156.3685,156.3935,156.1356,156.2271,17800.0
2015-01-02 15:20:00,187.89,188.17,187.89,188.11,14000.0,156.2937,156.5266,156.2937,156.4767,14000.0
2015-01-02 15:30:00,188.13,188.34,188.08,188.21,10600.0,156.4933,156.668,156.4517,156.5599,10600.0
2015-01-02 15:40:00,188.25,188.71,188.25,188.7,27600.0,156.5931,156.9758,156.5931,156.9675,27600.0
2015-01-02 15:50:00,188.73,188.79,188.37,188.39,52100.0,156.9924,157.0423,156.693,156.7096,52100.0
2015-01-05 09:30:00,187.26,187.41,186.84,186.85,99000.0,155.7696,155.8944,155.4203,155.4286,99000.0
2015-01-05 09:40:00,186.82,187.06,186.66,186.7,53800.0,155.4036,155.6033,155.2705,155.3038,53800.0
2015-01-05 09:50:00,186.7,186.73,186.25,186.3,44700.0,155.3038,155.3287,154.9295,154.9711,44700.0
2015-01-05 10:00:00,186.25,186.61,186.09,186.37,22200.0,154.9295,155.2289,154.7964,155.0293,22200.0
2015-01-05 10:10:00,186.43,186.47,186.24,186.24,29400.0,155.0792,155.1125,154.9211,154.9211,29400.0
2015-01-05 10:20:00,186.25,186.57,186.2,186.4,14400.0,154.9295,155.1957,154.8879,155.0542,14400.0
2015-01-05 10:30:00,186.37,186.37,185.92,186.03,41500.0,155.0293,155.0293,154.655,154.7465,41500.0
2015-01-05 10:40:00,186.01,186.16,185.71,186.16,30600.0,154.7298,154.8546,154.4803,154.8546,30600.0
2015-01-05 10:50:00,186.08,186.24,185.99,186.0,28500.0,154.7881,154.9211,154.7132,154.7215,28500.0
2015-01-05 11:00:00,185.99,186.0,185.76,185.81,20600.0,154.7132,154.7215,154.5219,154.5635,20600.0
2015-01-05 11:10:00,185.75,185.88,185.38,185.45,35300.0,154.5135,154.6217,154.2058,154.264,35300.0
2015-01-05 11:20:00,185.47,185.69,185.45,185.45,29300.0,154.2806,154.4636,154.264,154.264,29300.0
2015-01-05 11:30:00,185.5,185.7,185.4,185.61,20200.0,154.3056,154.472,154.2224,154.3971,20200.0
2015-01-05 11:40:00,185.65,186.06,185.64,185.91,25800.0,154.4304,154.7714,154.422,154.6466,25800.0
2015-01-05 11:50:00,185.92,186.03,185.76,185.86,197400.0,154.655,154.7465,154.5219,154.6051,197400.0
2015-01-05 12:00:00,185.87,185.95,185.7,185.75,208400.0,154.6134,154.6799,154.472,154.5135,208400.0
2015-01-05 12:10:00,185.76,185.77,185.5,185.57,17700.0,154.5219,154.5302,154.3056,154.3638,17700.0
2015-01-05 12:20:00,185.57,185.62,185.18,185.23,39700.0,154.3638,154.4054,154.0394,154.081,39700.0
2015-01-05 12:30:00,185.17,185.36,185.03,185.34,32900.0,154.0311,154.1891,153.9146,154.1725,32900.0
2015-01-05 12:40:00,185.33,185.46,185.27,185.3,23000.0,154.1642,154.2723,154.1143,154.1392,23000.0
2015-01-05 12:50:00,185.32,185.32,184.94,185.13,250600.0,154.1559,154.1559,153.8398,153.9978,250600.0
2015-01-05 13:00:00,185.17,185.28,185.03,185.21,99500.0,154.0311,154.1226,153.9146,154.0644,99500.0
2015-01-05 13:10:00,185.2,185.2,184.89,184.93,35900.0,154.056,154.056,153.7982,153.8314,35900.0
2015-01-05 13:20:00,184.92,185.09,184.84,184.96,41100.0,153.8231,153.9645,153.7566,153.8564,41100.0
2015-01-05 13:30:00,184.98,185.37,184.91,185.17,29800.0,153.873,154.1975,153.8148,154.0311,29800.0
2015-01-05 13:40:00,185.2,185.32,185.04,185.21,18200.0,154.056,154.1559,153.9229,154.0644,18200.0
2015-01-05 13:50:00,185.26,185.38,185.12,185.24,50000.0,154.1059,154.2058,153.9895,154.0893,50000.0
2015-01-05 14:00:00,185.23,185.24,184.97,185.06,54200.0,154.081,154.0893,153.8647,153.9396,54200.0
2015-01-05 14:10:00,185.07,185.19,184.86,184.96,39800.0,153.9479,154.0477,153.7732,153.8564,39800.0
2015-01-05 14:20:00,184.97,185.25,184.93,185.01,34100.0,153.8647,154.0976,153.8314,153.898,34100.0
2015-01-05 14:30:00,184.93,185.05,184.8,184.89,35000.0,153.8314,153.9313,153.7233,153.7982,35000.0
2015-01-05 14:40:00,184.95,185.08,184.73,184.82,30200.0,153.8481,153.9562,153.6651,153.7399,30200.0
2015-01-05 14:50:00,184.84,184.97,184.67,184.76,42000.0,153.7566,153.8647,153.6152,153.69,42000.0
2015-01-05 15:00:00,184.75,184.98,184.66,184.85,58700.0,153.6817,153.873,153.6068,153.7649,58700.0
2015-01-05 15:10:00,184.85,185.16,184.83,185.06,58300.0,153.7649,154.0228,153.7483,153.9396,58300.0
2015-01-05 15:20:00,185.08,185.2,184.87,185.01,76100.0,153.9562,154.056,153.7815,153.898,76100.0
2015-01-05 15:30:00,185.03,185.12,184.9,185.1,53400.0,153.9146,153.9895,153.8065,153.9729,53400.0
2015-01-05 15:40:00,185.1,185.36,185.05,185.28,191600.0,153.9729,154.1891,153.9313,154.1226,191600.0
2015-01-05 15:50:00,185.26,185.54,184.94,185.06,270700.0,154.1059,154.3389,153.8398,153.9396,270700.0
2015-01-06 09:30:00,185.37,185.61,185.11,185.2,86700.0,154.1975,154.3971,153.9812,154.056,86700.0
2015-01-06 09:40:00,185.16,185.42,185.0,185.42,55300.0,154.0228,154.239,153.8897,154.239,55300.0
2015-01-06 09:50:00,185.34,185.55,185.21,185.25,42000.0,154.1725,154.3472,154.0644,154.0976,42000.0
2015-01-06 10:00:00,185.23,185.34,184.94,185.07,23800.0,154.081,154.1725,153.8398,153.9479,23800.0
2015-01-06 10:10:00,185.07,185.75,185.07,185.69,51900.0,153.9479,154.5135,153.9479,154.4636,51900.0
2015-01-06 10:20:00,185.69,185.88,185.69,185.76,28800.0,154.4636,154.6217,154.4636,154.5219,28800.0
2015-01-06 10:30:00,185.75,185.76,185.34,185.36,28000.0,154.5135,154.5219,154.1725,154.1891,28000.0
2015-01-06 10:40:00,185.33,185.44,184.74,184.84,49300.0,154.1642,154.2557,153.6734,153.7566,49300.0
2015-01-06 10:50:00,184.81,184.98,184.58,184.58,23600.0,153.7316,153.873,153.5403,153.5403,23600.0
2015-01-06 11:00:00,184.58,184.6,184.15,184.45,64400.0,153.5403,153.5569,153.1826,153.4322,64400.0
2015-01-06 11:10:00,184.49,184.49,183.96,184.1,28800.0,153.4654,153.4654,153.0246,153.141,28800.0
2015-01-06 11:20:00,184.06,184.17,183.86,183.94,34800.0,153.1077,153.1992,152.9414,153.0079,34800.0
2015-01-06 11:30:00,183.96,183.97,183.44,183.49,83900.0,153.0246,153.0329,152.592,152.6336,83900.0
2015-01-06 11:40:00,183.52,183.6,183.25,183.46,159000.0,152.6586,152.7251,152.434,152.6086,159000.0
2015-01-06 11:50:00,183.51,183.55,183.28,183.4,32000.0,152.6502,152.6835,152.4589,152.5587,32000.0
2015-01-06 12:00:00,183.36,183.36,182.8,182.99,64600.0,152.5255,152.5255,152.0596,152.2177,64600.0
2015-01-06 12:10:00,183.01,183.19,182.85,182.92,47100.0,152.2343,152.384,152.1012,152.1595,47100.0
2015-01-06 12:20:00,182.9,183.08,182.67,183.01,30200.0,152.1428,152.2925,151.9515,152.2343,30200.0
2015-01-06 12:30:00,182.98,183.44,182.93,183.43,20400.0,152.2094,152.592,152.1678,152.5837,20400.0
2015-01-06 12:40:00,183.45,183.5,183.15,183.27,26300.0,152.6003,152.6419,152.3508,152.4506,26300.0
2015-01-06 12:50:00,183.27,183.57,183.27,183.49,22100.0,152.4506,152.7001,152.4506,152.6336,22100.0
2015-01-06 13:00:00,183.52,183.52,182.83,182.87,44500.0,152.6586,152.6586,152.0846,152.1179,44500.0
2015-01-06 13:10:00,182.83,183.04,182.59,182.62,45200.0,152.0846,152.2593,151.8849,151.9099,45200.0
2015-01-06 13:20:00,182.6,182.8,182.35,182.77,77100.0,151.8933,152.0596,151.6853,152.0347,77100.0
2015-01-06 13:30:00,182.69,183.01,182.57,182.93,25900.0,151.9681,152.2343,151.8683,152.1678,25900.0
2015-01-06 13:40:00,182.88,182.93,182.59,182.93,50100.0,152.1262,152.1678,151.8849,152.1678,50100.0
2015-01-06 13:50:00,182.94,183.23,182.8,183.22,36400.0,152.1761,152.4173,152.0596,152.409,36400.0
2015-01-06 14:00:00,183.23,183.41,183.15,183.15,30500.0,152.4173,152.5671,152.3508,152.3508,30500.0
2015-01-06 14:10:00,183.15,183.15,182.77,182.97,26200.0,152.3508,152.3508,152.0347,152.201,26200.0
2015-01-06 14:20:00,182.98,183.49,182.97,183.45,61300.0,152.2094,152.6336,152.201,152.6003,61300.0
2015-01-06 14:30:00,183.48,183.71,183.36,183.7,25900.0,152.6253,152.8166,152.5255,152.8083,25900.0
2015-01-06 14:40:00,183.69,184.24,183.61,184.1,63800.0,152.8,153.2575,152.7334,153.141,63800.0
2015-01-06 14:50:00,184.08,184.3,183.84,183.94,88200.0,153.1244,153.3074,152.9247,153.0079,88200.0
2015-01-06 15:00:00,183.96,184.05,183.7,183.79,26800.0,153.0246,153.0994,152.8083,152.8832,26800.0
2015-01-06 15:10:00,183.8,184.25,183.73,184.19,65300.0,152.8915,153.2658,152.8332,153.2159,65300.0
2015-01-06 15:20:00,184.26,184.66,184.12,184.58,117900.0,153.2741,153.6068,153.1577,153.5403,117900.0
2015-01-06 15:30:00,184.57,184.57,183.94,183.98,51000.0,153.532,153.532,153.0079,153.0412,51000.0
2015-01-06 15:40:00,183.93,184.31,183.82,184.11,74500.0,152.9996,153.3157,152.9081,153.1493,74500.0
2015-01-06 15:50:00,184.1,184.18,183.26,183.26,138400.0,153.141,153.2076,152.4423,152.4423,138400.0
2015-01-07 09:30:00,184.73,185.02,184.5,184.8,156800.0,153.6651,153.9063,153.4738,153.7233,156800.0
2015-01-07 09:40:00,184.77,185.02,184.7,184.92,64100.0,153.6983,153.9063,153.6401,153.8231,64100.0
2015-01-07 09:50:00,184.98,185.27,184.86,185.24,70600.0,153.873,154.1143,153.7732,154.0893,70600.0
2015-01-07 10:00:00,185.24,185.43,185.18,185.26,138700.0,154.0893,154.2474,154.0394,154.1059,138700.0
2015-01-07 10:10:00,185.3,185.3,184.96,185.14,208700.0,154.1392,154.1392,153.8564,154.0061,208700.0
2015-01-07 10:20:00,185.16,185.22,184.79,184.94,81600.0,154.0228,154.0727,153.715,153.8398,81600.0
2015-01-07 10:30:00,184.94,184.97,184.58,184.58,94600.0,153.8398,153.8647,153.5403,153.5403,94600.0
2015-01-07 10:40:00,184.61,184.96,184.38,184.94,39300.0,153.5653,153.8564,153.3739,153.8398,39300.0
2015-01-07 10:50:00,184.92,185.12,184.86,184.86,16100.0,153.8231,153.9895,153.7732,153.7732,16100.0
2015-01-07 11:00:00,184.91,185.06,184.58,184.62,30600.0,153.8148,153.9396,153.5403,153.5736,30600.0
2015-01-07 11:10:00,184.66,184.71,184.35,184.44,41300.0,153.6068,153.6484,153.349,153.4238,41300.0
2015-01-07 11:20:00,184.46,184.57,184.23,184.44,38900.0,153.4405,153.532,153.2492,153.4238,38900.0
2015-01-07 11:30:00,184.41,184.78,184.41,184.69,30700.0,153.3989,153.7067,153.3989,153.6318,30700.0
2015-01-07 11:40:00,184.68,184.99,184.64,184.96,54800.0,153.6235,153.8814,153.5902,153.8564,54800.0
2015-01-07 11:50:00,184.98,185.49,184.93,185.45,65200.0,153.873,154.2973,153.8314,154.264,65200.0
2015-01-07 12:00:00,185.45,185.91,185.36,185.65,139100.0,154.264,154.6466,154.1891,154.4304,139100.0
2015-01-07 12:10:00,185.64,185.64,185.29,185.54,69600.0,154.422,154.422,154.1309,154.3389,69600.0
2015-01-07 12:20:00,185.58,185.68,185.48,185.63,20600.0,154.3721,154.4553,154.289,154.4137,20600.0
2015-01-07 12:30:00,185.7,185.7,185.41,185.5,17800.0,154.472,154.472,154.2307,154.3056,17800.0
2015-01-07 12:40:00,185.62,185.63,185.37,185.38,13500.0,154.4054,154.4137,154.1975,154.2058,13500.0
2015-01-07 12:50:00,185.5,185.52,185.4,185.41,13500.0,154.3056,154.3222,154.2224,154.2307,13500.0
2015-01-07 13:00:00,185.45,185.57,185.22,185.23,42700.0,154.264,154.3638,154.0727,154.081,42700.0
2015-01-07 13:10:00,185.22,185.48,185.22,185.41,17000.0,154.0727,154.289,154.0727,154.2307,17000.0
2015-01-07 13:20:00,185.41,185.41,185.0,185.05,32400.0,154.2307,154.2307,153.8897,153.9313,32400.0
2015-01-07 13:30:00,185.06,185.33,185.06,185.21,26400.0,153.9396,154.1642,153.9396,154.0644,26400.0
2015-01-07 13:40:00,185.25,185.55,185.24,185.5,21800.0,154.0976,154.3472,154.0893,154.3056,21800.0
2015-01-07 13:50:00,185.56,185.56,185.4,185.46,13000.0,154.3555,154.3555,154.2224,154.2723,13000.0
2015-01-07 14:00:00,185.45,185.67,185.16,185.59,65600.0,154.264,154.447,154.0228,154.3805,65600.0
2015-01-07 14:10:00,185.68,185.72,185.29,185.33,22900.0,154.4553,154.4886,154.1309,154.1642,22900.0
2015-01-07 14:20:00,185.39,185.57,185.2,185.35,41900.0,154.2141,154.3638,154.056,154.1808,41900.0
2015-01-07 14:30:00,185.36,185.71,185.36,185.5,37600.0,154.1891,154.4803,154.1891,154.3056,37600.0
2015-01-07 14:40:00,185.51,185.53,185.32,185.48,44200.0,154.3139,154.3305,154.1559,154.289,44200.0
2015-01-07 14:50:00,185.41,185.42,185.03,185.13,27700.0,154.2307,154.239,153.9146,153.9978,27700.0
2015-01-07 15:00:00,185.17,185.45,185.1,185.45,33900.0,154.0311,154.264,153.9729,154.264,33900.0
2015-01-07 15:10:00,185.46,185.46,185.03,185.31,45300.0,154.2723,154.2723,153.9146,154.1475,45300.0
2015-01-07 15:20:00,185.29,185.37,185.09,185.34,18900.0,154.1309,154.1975,153.9645,154.1725,18900.0
2015-01-07 15:30:00,185.33,185.42,185.18,185.28,67400.0,154.1642,154.239,154.0394,154.1226,67400.0
2015-01-07 15:40:00,185.29,185.49,185.23,185.34,20600.0,154.1309,154.2973,154.081,154.1725,20600.0
2015-01-07 15:50:00,185.43,185.56,185.29,185.53,81500.0,154.2474,154.3555,154.1309,154.3305,81500.0
2015-01-08 09:30:00,187.13,187.44,187.07,187.43,144800.0,155.6615,155.9194,155.6116,155.911,144800.0
2015-01-08 09:40:00,187.44,187.76,187.42,187.66,45900.0,155.9194,156.1855,155.9027,156.1024,45900.0
2015-01-08 09:50:00,187.71,187.84,187.63,187.83,42300.0,156.1439,156.2521,156.0774,156.2438,42300.0
2015-01-08 10:00:00,187.85,188.07,187.85,188.06,24500.0,156.2604,156.4434,156.2604,156.4351,24500.0
2015-01-08 10:10:00,188.05,188.21,188.02,188.09,38400.0,156.4268,156.5599,156.4018,156.46,38400.0
2015-01-08 10:20:00,188.09,188.17,188.0,188.09,28600.0,156.46,156.5266,156.3852,156.46,28600.0
2015-01-08 10:30:00,188.08,188.13,187.98,188.09,38600.0,156.4517,156.4933,156.3685,156.46,38600.0
2015-01-08 10:40:00,188.1,188.35,188.05,188.26,41600.0,156.4684,156.6763,156.4268,156.6015,41600.0
2015-01-08 10:50:00,188.25,188.44,188.17,188.39,29200.0,156.5931,156.7512,156.5266,156.7096,29200.0
2015-01-08 11:00:00,188.48,188.73,188.48,188.59,60100.0,156.7845,156.9924,156.7845,156.876,60100.0
2015-01-08 11:10:00,188.63,188.68,188.53,188.68,26500.0,156.9092,156.9508,156.8261,156.9508,26500.0
2015-01-08 11:20:00,188.69,188.7,188.43,188.47,142200.0,156.9591,156.9675,156.7429,156.7761,142200.0
2015-01-08 11:30:00,188.48,188.53,188.41,188.52,26100.0,156.7845,156.8261,156.7262,156.8177,26100.0
2015-01-08 11:40:00,188.54,188.62,188.4,188.55,29700.0,156.8344,156.9009,156.7179,156.8427,29700.0
2015-01-08 11:50:00,188.54,188.56,188.5,188.54,9200.0,156.8344,156.851,156.8011,156.8344,9200.0
2015-01-08 12:00:00,188.54,188.58,188.41,188.42,18700.0,156.8344,156.8676,156.7262,156.7346,18700.0
2015-01-08 12:10:00,188.44,188.44,188.22,188.31,29400.0,156.7512,156.7512,156.5682,156.643,29400.0
2015-01-08 12:20:00,188.28,188.39,188.2,188.38,11700.0,156.6181,156.7096,156.5515,156.7013,11700.0
2015-01-08 12:30:00,188.41,188.48,188.41,188.47,6600.0,156.7262,156.7845,156.7262,156.7761,6600.0
2015-01-08 12:40:00,188.44,188.58,188.43,188.52,9800.0,156.7512,156.8676,156.7429,156.8177,9800.0
2015-01-08 12:50:00,188.58,188.63,188.51,188.62,6400.0,156.8676,156.9092,156.8094,156.9009,6400.0
2015-01-08 13:00:00,188.59,188.84,188.51,188.81,34800.0,156.876,157.0839,156.8094,157.059,34800.0
2015-01-08 13:10:00,188.82,188.83,188.71,188.74,16100.0,157.0673,157.0756,156.9758,157.0007,16100.0
2015-01-08 13:20:00,188.74,188.86,188.7,188.77,25400.0,157.0007,157.1006,156.9675,157.0257,25400.0
2015-01-08 13:30:00,188.77,188.84,188.69,188.69,10900.0,157.0257,157.0839,156.9591,156.9591,10900.0
2015-01-08 13:40:00,188.72,188.72,188.58,188.59,13000.0,156.9841,156.9841,156.8676,156.876,13000.0
2015-01-08 13:50:00,188.58,188.68,188.35,188.42,30300.0,156.8676,156.9508,156.6763,156.7346,30300.0
2015-01-08 14:00:00,188.4,188.53,188.33,188.5,92200.0,156.7179,156.8261,156.6597,156.8011,92200.0
2015-01-08 14:10:00,188.53,188.53,188.37,188.47,11600.0,156.8261,156.8261,156.693,156.7761,11600.0
2015-01-08 14:20:00,188.46,188.78,188.46,188.77,23100.0,156.7678,157.034,156.7678,157.0257,23100.0
2015-01-08 14:30:00,188.78,188.97,188.78,188.97,44900.0,157.034,157.1921,157.034,157.1921,44900.0
2015-01-08 14:40:00,188.98,189.06,188.9,188.91,41000.0,157.2004,157.2669,157.1338,157.1422,41000.0
2015-01-08 14:50:00,188.9,188.95,188.85,188.85,8400.0,157.1338,157.1754,157.0922,157.0922,8400.0
2015-01-08 15:00:00,188.83,188.96,188.77,188.77,20100.0,157.0756,157.1837,157.0257,157.0257,20100.0
2015-01-08 15:10:00,188.78,188.95,188.77,188.95,14600.0,157.034,157.1754,157.0257,157.1754,14600.0
2015-01-08 15:20:00,188.94,189.02,188.84,188.93,20200.0,157.1671,157.2337,157.0839,157.1588,20200.0
2015-01-08 15:30:00,188.95,188.97,188.75,188.8,31400.0,157.1754,157.1921,157.0091,157.0506,31400.0
2015-01-08 15:40:00,188.77,188.77,188.58,188.66,61900.0,157.0257,157.0257,156.8676,156.9342,61900.0
2015-01-08 15:50:00,188.66,188.89,188.63,188.85,243200.0,156.9342,157.1255,156.9092,157.0922,243200.0
2015-01-09 09:30:00,189.3,189.34,188.37,188.69,183400.0,157.4666,157.4998,156.693,156.9591,183400.0
2015-01-09 09:40:00,188.69,188.87,188.13,188.19,54600.0,156.9591,157.1089,156.4933,156.5432,54600.0
2015-01-09 09:50:00,188.12,188.37,187.87,188.02,116900.0,156.485,156.693,156.277,156.4018,116900.0
2015-01-09 10:00:00,188.02,188.35,187.95,188.3,56800.0,156.4018,156.6763,156.3436,156.6347,56800.0
2015-01-09 10:10:00,188.34,188.49,188.02,188.15,59400.0,156.668,156.7928,156.4018,156.51,59400.0
2015-01-09 10:20:00,188.13,188.18,187.66,187.73,48800.0,156.4933,156.5349,156.1024,156.1606,48800.0
2015-01-09 10:30:00,187.7,187.7,187.21,187.36,77600.0,156.1356,156.1356,155.728,155.8528,77600.0
2015-01-09 10:40:00,187.33,187.51,187.06,187.36,36600.0,155.8278,155.9776,155.6033,155.8528,36600.0
2015-01-09 10:50:00,187.32,187.65,187.32,187.51,21600.0,155.8195,156.094,155.8195,155.9776,21600.0
2015-01-09 11:00:00,187.5,187.5,187.15,187.15,17000.0,155.9693,155.9693,155.6781,155.6781,17000.0
2015-01-09 11:10:00,187.13,187.14,186.75,186.84,44100.0,155.6615,155.6698,155.3454,155.4203,44100.0
2015-01-09 11:20:00,186.86,186.97,186.66,186.93,34900.0,155.4369,155.5284,155.2705,155.4951,34900.0
2015-01-09 11:30:00,186.91,187.22,186.65,187.18,25100.0,155.4785,155.7363,155.2622,155.7031,25100.0
2015-01-09 11:40:00,187.14,187.46,187.05,187.44,9500.0,155.6698,155.936,155.5949,155.9194,9500.0
2015-01-09 11:50:00,187.39,187.59,187.28,187.53,81600.0,155.8778,156.0441,155.7863,155.9942,81600.0
2015-01-09 12:00:00,187.53,187.83,187.48,187.83,24500.0,155.9942,156.2438,155.9526,156.2438,24500.0
2015-01-09 12:10:00,187.83,187.88,187.69,187.84,8700.0,156.2438,156.2854,156.1273,156.2521,8700.0
2015-01-09 12:20:00,187.79,187.8,187.4,187.5,34100.0,156.2105,156.2188,155.8861,155.9693,34100.0
2015-01-09 12:30:00,187.56,187.65,187.29,187.47,23600.0,156.0192,156.094,155.7946,155.9443,23600.0
2015-01-09 12:40:00,187.51,187.59,187.4,187.52,76100.0,155.9776,156.0441,155.8861,155.9859,76100.0
2015-01-09 12:50:00,187.53,187.55,187.15,187.18,124000.0,155.9942,156.0109,155.6781,155.7031,124000.0
2015-01-09 13:00:00,187.15,187.35,187.05,187.32,147100.0,155.6781,155.8445,155.5949,155.8195,147100.0
2015-01-09 13:10:00,187.28,187.67,187.26,187.65,89400.0,155.7863,156.1107,155.7696,156.094,89400.0
2015-01-09 13:20:00,187.68,187.69,187.4,187.4,26500.0,156.119,156.1273,155.8861,155.8861,26500.0
2015-01-09 13:30:00,187.54,187.66,187.5,187.52,14400.0,156.0025,156.1024,155.9693,155.9859,14400.0
2015-01-09 13:40:00,187.56,187.62,187.3,187.48,46800.0,156.0192,156.0691,155.8029,155.9526,46800.0
2015-01-09 13:50:00,187.48,187.68,187.4,187.49,17100.0,155.9526,156.119,155.8861,155.9609,17100.0
2015-01-09 14:00:00,187.43,187.49,187.29,187.42,41200.0,155.911,155.9609,155.7946,155.9027,41200.0
2015-01-09 14:10:00,187.42,187.5,187.34,187.47,60200.0,155.9027,155.9693,155.8362,155.9443,60200.0
2015-01-09 14:20:00,187.4,187.48,187.33,187.39,14400.0,155.8861,155.9526,155.8278,155.8778,14400.0
2015-01-09 14:30:00,187.34,187.64,187.21,187.64,49200.0,155.8362,156.0857,155.728,156.0857,49200.0
2015-01-09 14:40:00,187.64,187.67,187.36,187.4,21000.0,156.0857,156.1107,155.8528,155.8861,21000.0
2015-01-09 14:50:00,187.41,187.6,187.39,187.59,53100.0,155.8944,156.0524,155.8778,156.0441,53100.0
2015-01-09 15:00:00,187.55,187.84,187.52,187.79,25900.0,156.0109,156.2521,155.9859,156.2105,25900.0
2015-01-09 15:10:00,187.83,188.08,187.83,187.92,29800.0,156.2438,156.4517,156.2438,156.3186,29800.0
2015-01-09 15:20:00,187.92,188.0,187.55,187.61,49700.0,156.3186,156.3852,156.0109,156.0608,49700.0
2015-01-09 15:30:00,187.63,187.67,187.41,187.6,36900.0,156.0774,156.1107,155.8944,156.0524,36900.0
2015-01-09 15:40:00,187.6,187.8,187.54,187.68,68400.0,156.0524,156.2188,156.0025,156.119,68400.0
2015-01-09 15:50:00,187.58,187.61,187.23,187.25,242600.0,156.0358,156.0608,155.7447,155.7613,242600.0
2015-01-12 09:30:00,187.46,187.6,186.22,186.3,114700.0,155.936,156.0524,154.9045,154.9711,114700.0
2015-01-12 09:40:00,186.34,186.34,185.72,185.8,41700.0,155.0043,155.0043,154.4886,154.5551,41700.0
2015-01-12 09:50:00,185.7,185.89,185.37,185.61,75900.0,154.472,154.63,154.1975,154.3971,75900.0
2015-01-12 10:00:00,185.51,185.64,185.19,185.64,36000.0,154.3139,154.422,154.0477,154.422,36000.0
2015-01-12 10:10:00,185.62,185.79,185.41,185.78,34400.0,154.4054,154.5468,154.2307,154.5385,34400.0
2015-01-12 10:20:00,185.82,185.89,185.52,185.52,31100.0,154.5718,154.63,154.3222,154.3222,31100.0
2015-01-12 10:30:00,185.54,185.79,185.44,185.79,24500.0,154.3389,154.5468,154.2557,154.5468,24500.0
2015-01-12 10:40:00,185.75,186.03,185.71,185.96,29000.0,154.5135,154.7465,154.4803,154.6882,29000.0
2015-01-12 10:50:00,185.95,186.28,185.79,186.28,34100.0,154.6799,154.9544,154.5468,154.9544,34100.0
2015-01-12 11:00:00,186.28,186.42,186.25,186.25,21900.0,154.9544,155.0709,154.9295,154.9295,21900.0
2015-01-12 11:10:00,186.25,186.43,186.06,186.23,21600.0,154.9295,155.0792,154.7714,154.9128,21600.0
2015-01-12 11:20:00,186.24,186.35,186.09,186.16,504900.0,154.9211,155.0127,154.7964,154.8546,504900.0
2015-01-12 11:30:00,186.17,186.36,186.04,186.24,24900.0,154.8629,155.021,154.7548,154.9211,24900.0
2015-01-12 11:40:00,186.27,186.29,185.88,185.9,18500.0,154.9461,154.9627,154.6217,154.6383,18500.0
2015-01-12 11:50:00,185.84,185.99,185.75,185.93,32600.0,154.5884,154.7132,154.5135,154.6633,32600.0
2015-01-12 12:00:00,185.94,186.19,185.94,186.14,12600.0,154.6716,154.8796,154.6716,154.838,12600.0
2015-01-12 12:10:00,186.1,186.17,185.85,186.03,19000.0,154.8047,154.8629,154.5967,154.7465,19000.0
2015-01-12 12:20:00,186.08,186.31,186.08,186.14,17600.0,154.7881,154.9794,154.7881,154.838,17600.0
2015-01-12 12:30:00,186.15,186.29,186.13,186.24,12500.0,154.8463,154.9627,154.8296,154.9211,12500.0
2015-01-12 12:40:00,186.2,186.22,185.94,185.98,15200.0,154.8879,154.9045,154.6716,154.7049,15200.0
2015-01-12 12:50:00,185.96,185.98,185.76,185.82,32200.0,154.6882,154.7049,154.5219,154.5718,32200.0
2015-01-12 13:00:00,185.85,186.01,185.7,185.83,17100.0,154.5967,154.7298,154.472,154.5801,17100.0
2015-01-12 13:10:00,185.82,185.88,185.74,185.74,12300.0,154.5718,154.6217,154.5052,154.5052,12300.0
2015-01-12 13:20:00,185.71,185.71,185.54,185.54,20300.0,154.4803,154.4803,154.3389,154.3389,20300.0
2015-01-12 13:30:00,185.56,185.77,185.55,185.75,17500.0,154.3555,154.5302,154.3472,154.5135,17500.0
2015-01-12 13:40:00,185.74,185.97,185.68,185.94,30000.0,154.5052,154.6966,154.4553,154.6716,30000.0
2015-01-12 13:50:00,185.94,185.97,185.84,185.86,47500.0,154.6716,154.6966,154.5884,154.6051,47500.0
2015-01-12 14:00:00,185.86,185.97,185.8,185.9,22700.0,154.6051,154.6966,154.5551,154.6383,22700.0
2015-01-12 14:10:00,185.93,186.03,185.71,185.73,11400.0,154.6633,154.7465,154.4803,154.4969,11400.0
2015-01-12 14:20:00,185.7,185.77,185.49,185.57,23000.0,154.472,154.5302,154.2973,154.3638,23000.0
2015-01-12 14:30:00,185.53,185.6,185.32,185.33,27300.0,154.3305,154.3888,154.1559,154.1642,27300.0
2015-01-12 14:40:00,185.34,185.57,185.32,185.57,43000.0,154.1725,154.3638,154.1559,154.3638,43000.0
2015-01-12 14:50:00,185.53,185.7,185.4,185.66,45000.0,154.3305,154.472,154.2224,154.4387,45000.0
2015-01-12 15:00:00,185.65,185.8,185.59,185.62,34400.0,154.4304,154.5551,154.3805,154.4054,34400.0
2015-01-12 15:10:00,185.62,185.9,185.62,185.79,16300.0,154.4054,154.6383,154.4054,154.5468,16300.0
2015-01-12 15:20:00,185.79,185.83,185.5,185.6,26000.0,154.5468,154.5801,154.3056,154.3888,26000.0
2015-01-12 15:30:00,185.57,185.7,185.28,185.47,22500.0,154.3638,154.472,154.1226,154.2806,22500.0
2015-01-12 15:40:00,185.48,186.18,185.48,186.08,44200.0,154.289,154.8712,154.289,154.7881,44200.0
2015-01-12 15:50:00,186.06,186.06,185.7,185.81,89600.0,154.7714,154.7714,154.472,154.5635,89600.0
2015-01-13 09:30:00,187.22,187.97,187.2,187.81,75500.0,155.7363,156.3602,155.7197,156.2271,75500.0
2015-01-13 09:40:00,187.82,188.26,187.78,188.11,68500.0,156.2354,156.6015,156.2022,156.4767,68500.0
2015-01-13 09:50:00,188.2,188.36,187.99,188.32,15100.0,156.5515,156.6846,156.3769,156.6514,15100.0
2015-01-13 10:00:00,188.41,188.41,188.13,188.16,117000.0,156.7262,156.7262,156.4933,156.5183,117000.0
2015-01-13 10:10:00,188.15,188.19,187.96,188.06,14600.0,156.51,156.5432,156.3519,156.4351,14600.0
2015-01-13 10:20:00,187.98,188.09,187.93,187.99,12000.0,156.3685,156.46,156.327,156.3769,12000.0
2015-01-13 10:30:00,187.94,188.08,187.91,188.06,59100.0,156.3353,156.4517,156.3103,156.4351,59100.0
2015-01-13 10:40:00,188.01,188.22,188.01,188.12,22000.0,156.3935,156.5682,156.3935,156.485,22000.0
2015-01-13 10:50:00,188.17,188.35,188.11,188.12,23600.0,156.5266,156.6763,156.4767,156.485,23600.0
2015-01-13 11:00:00,188.13,188.16,187.97,188.03,16800.0,156.4933,156.5183,156.3602,156.4101,16800.0
2015-01-13 11:10:00,187.96,188.07,187.89,187.9,134500.0,156.3519,156.4434,156.2937,156.302,134500.0
2015-01-13 11:20:00,187.85,187.88,187.69,187.88,30300.0,156.2604,156.2854,156.1273,156.2854,30300.0
2015-01-13 11:30:00,187.94,187.95,187.7,187.73,17000.0,156.3353,156.3436,156.1356,156.1606,17000.0
2015-01-13 11:40:00,187.71,187.88,187.56,187.87,29800.0,156.1439,156.2854,156.0192,156.277,29800.0
2015-01-13 11:50:00,187.79,187.82,187.5,187.56,16100.0,156.2105,156.2354,155.9693,156.0192,16100.0
2015-01-13 12:00:00,187.6,187.6,187.3,187.35,25300.0,156.0524,156.0524,155.8029,155.8445,25300.0
2015-01-13 12:10:00,187.32,187.44,187.27,187.31,10900.0,155.8195,155.9194,155.7779,155.8112,10900.0
2015-01-13 12:20:00,187.3,187.3,186.86,186.99,40200.0,155.8029,155.8029,155.4369,155.545,40200.0
2015-01-13 12:30:00,186.9,186.9,186.72,186.76,9100.0,155.4702,155.4702,155.3204,155.3537,9100.0
2015-01-13 12:40:00,186.78,186.87,186.57,186.87,29200.0,155.3703,155.4452,155.1957,155.4452,29200.0
2015-01-13 12:50:00,186.91,186.95,186.81,186.93,11300.0,155.4785,155.5118,155.3953,155.4951,11300.0
2015-01-13 13:00:00,186.97,187.08,186.93,186.95,23700.0,155.5284,155.6199,155.4951,155.5118,23700.0
2015-01-13 13:10:00,186.95,187.01,186.82,186.82,58300.0,155.5118,155.5617,155.4036,155.4036,58300.0
2015-01-13 13:20:00,186.8,186.81,185.87,185.98,57100.0,155.387,155.3953,154.6134,154.7049,57100.0
2015-01-13 13:30:00,185.94,185.94,185.49,185.49,38000.0,154.6716,154.6716,154.2973,154.2973,38000.0
2015-01-13 13:40:00,185.45,185.64,185.32,185.47,70600.0,154.264,154.422,154.1559,154.2806,70600.0
2015-01-13 13:50:00,185.4,185.42,184.41,184.9,100100.0,154.2224,154.239,153.3989,153.8065,100100.0
2015-01-13 14:00:00,184.85,184.85,184.2,184.37,67900.0,153.7649,153.7649,153.2242,153.3656,67900.0
2015-01-13 14:10:00,184.38,184.48,183.9,184.26,88500.0,153.3739,153.4571,152.9747,153.2741,88500.0
2015-01-13 14:20:00,184.26,184.74,184.2,184.7,19900.0,153.2741,153.6734,153.2242,153.6401,19900.0
2015-01-13 14:30:00,184.71,185.02,184.67,184.93,26900.0,153.6484,153.9063,153.6152,153.8314,26900.0
2015-01-13 14:40:00,184.95,185.03,184.77,184.87,27000.0,153.8481,153.9146,153.6983,153.7815,27000.0
2015-01-13 14:50:00,184.88,185.09,184.23,184.23,35700.0,153.7899,153.9645,153.2492,153.2492,35700.0
2015-01-13 15:00:00,184.22,184.41,184.07,184.08,37500.0,153.2408,153.3989,153.1161,153.1244,37500.0
2015-01-13 15:10:00,184.1,184.99,184.1,184.83,72000.0,153.141,153.8814,153.141,153.7483,72000.0
2015-01-13 15:20:00,184.87,185.03,184.55,184.55,59000.0,153.7815,153.9146,153.5153,153.5153,59000.0
2015-01-13 15:30:00,184.59,185.73,184.58,185.68,65600.0,153.5486,154.4969,153.5403,154.4553,65600.0
2015-01-13 15:40:00,185.71,185.84,185.22,185.22,91500.0,154.4803,154.5884,154.0727,154.0727,91500.0
2015-01-13 15:50:00,185.23,185.31,184.92,185.31,223100.0,154.081,154.1475,153.8231,154.1475,223100.0
2015-01-14 09:30:00,183.1,183.82,182.91,183.37,161600.0,152.3092,152.9081,152.1511,152.5338,161600.0
2015-01-14 09:40:00,183.54,183.74,183.3,183.7,35400.0,152.6752,152.8416,152.4756,152.8083,35400.0
2015-01-14 09:50:00,183.7,183.74,183.42,183.55,152900.0,152.8083,152.8416,152.5754,152.6835,152900.0
2015-01-14 10:00:00,183.57,184.3,183.54,184.25,64100.0,152.7001,153.3074,152.6752,153.2658,64100.0
2015-01-14 10:10:00,184.3,184.4,183.95,183.99,49400.0,153.3074,153.3906,153.0162,153.0495,49400.0
2015-01-14 10:20:00,183.94,184.18,183.94,184.17,34800.0,153.0079,153.2076,153.0079,153.1992,34800.0
2015-01-14 10:30:00,184.14,184.14,183.5,183.55,37700.0,153.1743,153.1743,152.6419,152.6835,37700.0
2015-01-14 10:40:00,183.52,184.11,183.5,183.96,26200.0,152.6586,153.1493,152.6419,153.0246,26200.0
2015-01-14 10:50:00,183.92,184.06,183.68,183.91,16300.0,152.9913,153.1077,152.7916,152.983,16300.0
2015-01-14 11:00:00,183.94,183.94,183.2,183.3,36100.0,153.0079,153.0079,152.3924,152.4756,36100.0
2015-01-14 11:10:00,183.4,183.49,183.13,183.15,118400.0,152.5587,152.6336,152.3341,152.3508,118400.0
2015-01-14 11:20:00,183.15,183.41,183.14,183.27,18400.0,152.3508,152.5671,152.3425,152.4506,18400.0
2015-01-14 11:30:00,183.21,183.47,183.08,183.47,42500.0,152.4007,152.617,152.2925,152.617,42500.0
2015-01-14 11:40:00,183.56,183.7,183.51,183.6,45100.0,152.6918,152.8083,152.6502,152.7251,45100.0
2015-01-14 11:50:00,183.6,183.7,183.17,183.2,138300.0,152.7251,152.8083,152.3674,152.3924,138300.0
2015-01-14 12:00:00,183.2,183.47,183.03,183.06,359300.0,152.3924,152.617,152.251,152.2759,359300.0
2015-01-14 12:10:00,183.02,183.07,182.83,182.92,81800.0,152.2426,152.2842,152.0846,152.1595,81800.0
2015-01-14 12:20:00,182.9,183.15,182.86,183.12,161100.0,152.1428,152.3508,152.1095,152.3258,161100.0
2015-01-14 12:30:00,183.1,183.3,183.01,183.22,428900.0,152.3092,152.4756,152.2343,152.409,428900.0
2015-01-14 12:40:00,183.25,183.38,182.94,183.02,70500.0,152.434,152.5421,152.1761,152.2426,70500.0
2015-01-14 12:50:00,183.02,183.12,182.79,183.08,51000.0,152.2426,152.3258,152.0513,152.2925,51000.0
2015-01-14 13:00:00,183.09,183.2,182.86,182.88,104100.0,152.3009,152.3924,152.1095,152.1262,104100.0
2015-01-14 13:10:00,182.88,182.94,182.65,182.92,87200.0,152.1262,152.1761,151.9349,152.1595,87200.0
2015-01-14 13:20:00,182.88,182.88,182.66,182.73,49500.0,152.1262,152.1262,151.9432,152.0014,49500.0
2015-01-14 13:30:00,182.73,182.87,182.46,182.5,129600.0,152.0014,152.1179,151.7768,151.8101,129600.0
2015-01-14 13:40:00,182.48,182.54,182.11,182.48,142100.0,151.7934,151.8434,151.4857,151.7934,142100.0
2015-01-14 13:50:00,182.46,182.58,182.25,182.53,189800.0,151.7768,151.8766,151.6021,151.835,189800.0
2015-01-14 14:00:00,182.53,182.83,182.47,182.7,351800.0,151.835,152.0846,151.7851,151.9764,351800.0
2015-01-14 14:10:00,182.69,183.55,182.65,183.55,189900.0,151.9681,152.6835,151.9349,152.6835,189900.0
2015-01-14 14:20:00,183.57,183.72,183.25,183.69,86800.0,152.7001,152.8249,152.434,152.8,86800.0
2015-01-14 14:30:00,183.7,184.07,183.59,183.7,122400.0,152.8083,153.1161,152.7168,152.8083,122400.0
2015-01-14 14:40:00,183.68,183.89,183.42,183.48,47000.0,152.7916,152.9663,152.5754,152.6253,47000.0
2015-01-14 14:50:00,183.42,183.42,183.15,183.22,75400.0,152.5754,152.5754,152.3508,152.409,75400.0
2015-01-14 15:00:00,183.21,183.72,183.2,183.54,103700.0,152.4007,152.8249,152.3924,152.6752,103700.0
2015-01-14 15:10:00,183.57,184.23,183.28,184.13,66300.0,152.7001,153.2492,152.4589,153.166,66300.0
2015-01-14 15:20:00,184.14,184.38,183.84,184.17,132400.0,153.1743,153.3739,152.9247,153.1992,132400.0
2015-01-14 15:30:00,184.1,184.35,183.69,183.94,161900.0,153.141,153.349,152.8,153.0079,161900.0
2015-01-14 15:40:00,183.95,184.38,183.95,184.18,236500.0,153.0162,153.3739,153.0162,153.2076,236500.0
2015-01-14 15:50:00,184.27,184.36,184.05,184.25,192200.0,153.2824,153.3573,153.0994,153.2658,192200.0
2015-01-15 09:30:00,184.88,185.25,183.85,184.04,110400.0,153.7899,154.0976,152.9331,153.0911,110400.0
2015-01-15 09:40:00,184.0,184.14,183.34,183.34,42200.0,153.0578,153.1743,152.5088,152.5088,42200.0
2015-01-15 09:50:00,183.39,183.77,183.09,183.3,41300.0,152.5504,152.8665,152.3009,152.4756,41300.0
2015-01-15 10:00:00,183.29,183.66,183.05,183.56,37400.0,152.4672,152.775,152.2676,152.6918,37400.0
2015-01-15 10:10:00,183.57,184.01,183.29,183.98,39900.0,152.7001,153.0662,152.4672,153.0412,39900.0
2015-01-15 10:20:00,184.04,184.25,183.91,184.22,40700.0,153.0911,153.2658,152.983,153.2408,40700.0
2015-01-15 10:30:00,184.22,184.71,184.21,184.33,54300.0,153.2408,153.6484,153.2325,153.3323,54300.0
2015-01-15 10:40:00,184.33,184.35,183.98,183.99,18600.0,153.3323,153.349,153.0412,153.0495,18600.0
2015-01-15 10:50:00,184.07,184.18,183.65,183.72,23500.0,153.1161,153.2076,152.7667,152.8249,23500.0
2015-01-15 11:00:00,183.74,183.89,183.44,183.61,20400.0,152.8416,152.9663,152.592,152.7334,20400.0
2015-01-15 11:10:00,183.78,183.79,183.38,183.48,32000.0,152.8748,152.8832,152.5421,152.6253,32000.0
2015-01-15 11:20:00,183.46,183.46,183.1,183.14,211400.0,152.6086,152.6086,152.3092,152.3425,211400.0
2015-01-15 11:30:00,183.19,183.53,182.95,183.05,37900.0,152.384,152.6669,152.1844,152.2676,37900.0
2015-01-15 11:40:00,183.12,183.79,183.1,183.57,42800.0,152.3258,152.8832,152.3092,152.7001,42800.0
2015-01-15 11:50:00,183.62,183.62,183.27,183.36,36300.0,152.7417,152.7417,152.4506,152.5255,36300.0
2015-01-15 12:00:00,183.36,183.53,183.25,183.44,39200.0,152.5255,152.6669,152.434,152.592,39200.0
2015-01-15 12:10:00,183.43,183.59,183.1,183.11,21100.0,152.5837,152.7168,152.3092,152.3175,21100.0
2015-01-15 12:20:00,183.13,183.37,183.05,183.21,18500.0,152.3341,152.5338,152.2676,152.4007,18500.0
2015-01-15 12:30:00,183.19,183.23,182.8,182.97,44700.0,152.384,152.4173,152.0596,152.201,44700.0
2015-01-15 12:40:00,182.9,182.95,182.47,182.66,33400.0,152.1428,152.1844,151.7851,151.9432,33400.0
2015-01-15 12:50:00,182.67,182.92,182.55,182.83,22800.0,151.9515,152.1595,151.8517,152.0846,22800.0
2015-01-15 13:00:00,182.81,183.3,182.72,183.14,28900.0,152.068,152.4756,151.9931,152.3425,28900.0
2015-01-15 13:10:00,183.19,183.44,183.11,183.31,26100.0,152.384,152.592,152.3175,152.4839,26100.0
2015-01-15 13:20:00,183.31,183.31,182.8,182.81,17700.0,152.4839,152.4839,152.0596,152.068,17700.0
2015-01-15 13:30:00,182.8,182.91,182.66,182.66,18900.0,152.0596,152.1511,151.9432,151.9432,18900.0
2015-01-15 13:40:00,182.66,182.83,182.55,182.79,16800.0,151.9432,152.0846,151.8517,152.0513,16800.0
2015-01-15 13:50:00,182.78,183.27,182.78,182.96,28100.0,152.043,152.4506,152.043,152.1927,28100.0
2015-01-15 14:00:00,182.93,183.2,182.72,183.13,54000.0,152.1678,152.3924,151.9931,152.3341,54000.0
2015-01-15 14:10:00,183.1,183.29,182.92,183.2,15800.0,152.3092,152.4672,152.1595,152.3924,15800.0
2015-01-15 14:20:00,183.18,183.18,182.94,183.0,46100.0,152.3757,152.3757,152.1761,152.226,46100.0
2015-01-15 14:30:00,182.95,183.34,182.88,183.21,27100.0,152.1844,152.5088,152.1262,152.4007,27100.0
2015-01-15 14:40:00,183.25,183.35,183.1,183.17,30400.0,152.434,152.5171,152.3092,152.3674,30400.0
2015-01-15 14:50:00,183.13,183.62,183.04,183.49,48300.0,152.3341,152.7417,152.2593,152.6336,48300.0
2015-01-15 15:00:00,183.47,183.57,183.2,183.25,34100.0,152.617,152.7001,152.3924,152.434,34100.0
2015-01-15 15:10:00,183.15,183.15,182.79,183.02,55800.0,152.3508,152.3508,152.0513,152.2426,55800.0
2015-01-15 15:20:00,182.99,183.24,182.82,183.19,41300.0,152.2177,152.4256,152.0763,152.384,41300.0
2015-01-15 15:30:00,183.16,183.38,183.0,183.09,38400.0,152.3591,152.5421,152.226,152.3009,38400.0
2015-01-15 15:40:00,183.07,183.22,182.89,182.97,47800.0,152.2842,152.409,152.1345,152.201,47800.0
2015-01-15 15:50:00,182.95,182.95,182.4,182.51,208300.0,152.1844,152.1844,151.7269,151.8184,208300.0
2015-01-16 09:30:00,182.3,183.2,182.21,183.02,97900.0,151.6437,152.3924,151.5688,152.2426,97900.0
2015-01-16 09:40:00,183.09,183.23,182.76,182.9,26900.0,152.3009,152.4173,152.0264,152.1428,26900.0
2015-01-16 09:50:00,182.99,182.99,182.4,182.4,13900.0,152.2177,152.2177,151.7269,151.7269,13900.0
2015-01-16 10:00:00,182.62,183.07,182.28,182.32,66400.0,151.9099,152.2842,151.6271,151.6604,66400.0
2015-01-16 10:10:00,182.42,182.62,182.08,182.61,41200.0,151.7435,151.9099,151.4607,151.9016,41200.0
2015-01-16 10:20:00,182.55,183.1,182.42,182.98,42200.0,151.8517,152.3092,151.7435,152.2094,42200.0
2015-01-16 10:30:00,182.93,183.32,182.9,183.07,38100.0,152.1678,152.4922,152.1428,152.2842,38100.0
2015-01-16 10:40:00,183.06,183.18,182.81,182.92,36400.0,152.2759,152.3757,152.068,152.1595,36400.0
2015-01-16 10:50:00,182.96,183.76,182.93,183.66,43900.0,152.1927,152.8582,152.1678,152.775,43900.0
2015-01-16 11:00:00,183.62,183.81,183.47,183.58,26200.0,152.7417,152.8998,152.617,152.7085,26200.0
2015-01-16 11:10:00,183.66,183.68,183.3,183.6,19600.0,152.775,152.7916,152.4756,152.7251,19600.0
2015-01-16 11:20:00,183.55,183.56,183.17,183.2,23300.0,152.6835,152.6918,152.3674,152.3924,23300.0
2015-01-16 11:30:00,183.27,183.61,183.24,183.61,10700.0,152.4506,152.7334,152.4256,152.7334,10700.0
2015-01-16 11:40:00,183.69,183.71,183.37,183.43,31500.0,152.8,152.8166,152.5338,152.5837,31500.0
2015-01-16 11:50:00,183.35,183.37,183.2,183.26,49800.0,152.5171,152.5338,152.3924,152.4423,49800.0
2015-01-16 12:00:00,183.35,183.59,183.28,183.29,39200.0,152.5171,152.7168,152.4589,152.4672,39200.0
2015-01-16 12:10:00,183.32,183.48,183.3,183.43,32400.0,152.4922,152.6253,152.4756,152.5837,32400.0
2015-01-16 12:20:00,183.42,183.56,183.31,183.53,47900.0,152.5754,152.6918,152.4839,152.6669,47900.0
2015-01-16 12:30:00,183.49,183.65,183.47,183.56,61600.0,152.6336,152.7667,152.617,152.6918,61600.0
2015-01-16 12:40:00,183.59,184.0,183.58,183.98,48500.0,152.7168,153.0578,152.7085,153.0412,48500.0
2015-01-16 12:50:00,183.97,184.29,183.96,184.02,14600.0,153.0329,153.2991,153.0246,153.0745,14600.0
2015-01-16 13:00:00,184.06,184.08,183.82,184.03,18400.0,153.1077,153.1244,152.9081,153.0828,18400.0
2015-01-16 13:10:00,184.02,184.05,183.8,183.8,11600.0,153.0745,153.0994,152.8915,152.8915,11600.0
2015-01-16 13:20:00,183.77,183.79,183.51,183.64,20600.0,152.8665,152.8832,152.6502,152.7584,20600.0
2015-01-16 13:30:00,183.72,183.98,183.64,183.91,14200.0,152.8249,153.0412,152.7584,152.983,14200.0
2015-01-16 13:40:00,183.88,184.01,183.78,183.99,9800.0,152.958,153.0662,152.8748,153.0495,9800.0
2015-01-16 13:50:00,184.01,184.1,183.94,184.06,5000.0,153.0662,153.141,153.0079,153.1077,5000.0
2015-01-16 14:00:00,184.11,184.17,183.96,183.97,22800.0,153.1493,153.1992,153.0246,153.0329,22800.0
2015-01-16 14:10:00,184.01,184.05,183.85,183.96,14500.0,153.0662,153.0994,152.9331,153.0246,14500.0
2015-01-16 14:20:00,183.92,184.06,183.87,183.95,16200.0,152.9913,153.1077,152.9497,153.0162,16200.0
2015-01-16 14:30:00,183.94,183.94,183.72,183.79,11600.0,153.0079,153.0079,152.8249,152.8832,11600.0
2015-01-16 14:40:00,183.76,183.99,183.76,183.86,7800.0,152.8582,153.0495,152.8582,152.9414,7800.0
2015-01-16 14:50:00,183.9,184.1,183.9,184.09,31400.0,152.9747,153.141,152.9747,153.1327,31400.0
2015-01-16 15:00:00,184.06,184.08,183.94,184.06,6100.0,153.1077,153.1244,153.0079,153.1077,6100.0
2015-01-16 15:10:00,184.0,184.08,183.92,184.02,6900.0,153.0578,153.1244,152.9913,153.0745,6900.0
2015-01-16 15:20:00,184.06,184.29,184.06,184.19,19600.0,153.1077,153.2991,153.1077,153.2159,19600.0
2015-01-16 15:30:00,184.16,184.67,184.15,184.67,30000.0,153.1909,153.6152,153.1826,153.6152,30000.0
2015-01-16 15:40:00,184.68,184.97,184.59,184.87,45400.0,153.6235,153.8647,153.5486,153.7815,45400.0
2015-01-16 15:50:00,184.92,185.08,184.82,184.82,120000.0,153.8231,153.9562,153.7399,153.7399,120000.0
2015-01-20 09:30:00,185.59,185.9,185.2,185.2,164700.0,154.3805,154.6383,154.056,154.056,164700.0
2015-01-20 09:40:00,185.16,185.19,184.41,184.47,67000.0,154.0228,154.0477,153.3989,153.4488,67000.0
2015-01-20 09:50:00,184.46,184.46,184.11,184.37,57500.0,153.4405,153.4405,153.1493,153.3656,57500.0
2015-01-20 10:00:00,184.33,184.71,184.13,184.65,56800.0,153.3323,153.6484,153.166,153.5985,56800.0
2015-01-20 10:10:00,184.69,184.72,184.21,184.32,134200.0,153.6318,153.6568,153.2325,153.324,134200.0
2015-01-20 10:20:00,184.33,184.85,184.32,184.74,45800.0,153.3323,153.7649,153.324,153.6734,45800.0
2015-01-20 10:30:00,184.76,184.84,184.25,184.25,44500.0,153.69,153.7566,153.2658,153.2658,44500.0
2015-01-20 10:40:00,184.19,184.36,183.94,184.36,26800.0,153.2159,153.3573,153.0079,153.3573,26800.0
2015-01-20 10:50:00,184.31,184.35,184.02,184.16,38600.0,153.3157,153.349,153.0745,153.1909,38600.0
2015-01-20 11:00:00,184.14,184.33,183.9,184.33,20500.0,153.1743,153.3323,152.9747,153.3323,20500.0
2015-01-20 11:10:00,184.31,184.31,184.01,184.27,15100.0,153.3157,153.3157,153.0662,153.2824,15100.0
2015-01-20 11:20:00,184.33,184.42,184.15,184.31,27000.0,153.3323,153.4072,153.1826,153.3157,27000.0
2015-01-20 11:30:00,184.29,184.4,184.15,184.24,33900.0,153.2991,153.3906,153.1826,153.2575,33900.0
2015-01-20 11:40:00,184.17,184.18,183.58,183.68,31100.0,153.1992,153.2076,152.7085,152.7916,31100.0
2015-01-20 11:50:00,183.69,183.88,183.59,183.85,32700.0,152.8,152.958,152.7168,152.9331,32700.0
2015-01-20 12:00:00,183.83,184.04,183.69,184.03,20600.0,152.9164,153.0911,152.8,153.0828,20600.0
2015-01-20 12:10:00,183.97,184.11,183.93,184.04,21600.0,153.0329,153.1493,152.9996,153.0911,21600.0
2015-01-20 12:20:00,184.03,184.18,183.99,184.11,21100.0,153.0828,153.2076,153.0495,153.1493,21100.0
2015-01-20 12:30:00,184.15,184.15,183.92,184.14,16000.0,153.1826,153.1826,152.9913,153.1743,16000.0
2015-01-20 12:40:00,184.15,184.36,184.15,184.31,15900.0,153.1826,153.3573,153.1826,153.3157,15900.0
2015-01-20 12:50:00,184.3,184.36,184.12,184.26,7200.0,153.3074,153.3573,153.1577,153.2741,7200.0
2015-01-20 13:00:00,184.24,184.34,184.0,184.0,42800.0,153.2575,153.3407,153.0578,153.0578,42800.0
2015-01-20 13:10:00,183.96,184.24,183.96,184.18,12900.0,153.0246,153.2575,153.0246,153.2076,12900.0
2015-01-20 13:20:00,184.33,184.66,184.3,184.57,17300.0,153.3323,153.6068,153.3074,153.532,17300.0
2015-01-20 13:30:00,184.57,184.7,184.53,184.6,16800.0,153.532,153.6401,153.4987,153.5569,16800.0
2015-01-20 13:40:00,184.53,184.61,184.4,184.53,10100.0,153.4987,153.5653,153.3906,153.4987,10100.0
2015-01-20 13:50:00,184.56,184.57,184.43,184.52,20100.0,153.5237,153.532,153.4155,153.4904,20100.0
2015-01-20 14:00:00,184.49,184.77,184.46,184.69,14500.0,153.4654,153.6983,153.4405,153.6318,14500.0
2015-01-20 14:10:00,184.77,184.77,184.56,184.66,14300.0,153.6983,153.6983,153.5237,153.6068,14300.0
2015-01-20 14:20:00,184.67,184.71,184.49,184.61,12900.0,153.6152,153.6484,153.4654,153.5653,12900.0
2015-01-20 14:30:00,184.66,185.11,184.65,185.07,52900.0,153.6068,153.9812,153.5985,153.9479,52900.0
2015-01-20 14:40:00,185.06,185.38,185.05,185.34,24100.0,153.9396,154.2058,153.9313,154.1725,24100.0
2015-01-20 14:50:00,185.35,185.37,185.2,185.37,30800.0,154.1808,154.1975,154.056,154.1975,30800.0
2015-01-20 15:00:00,185.4,185.46,185.23,185.43,47100.0,154.2224,154.2723,154.081,154.2474,47100.0
2015-01-20 15:10:00,185.46,185.55,185.33,185.51,49400.0,154.2723,154.3472,154.1642,154.3139,49400.0
2015-01-20 15:20:00,185.52,185.56,185.32,185.39,32400.0,154.3222,154.3555,154.1559,154.2141,32400.0
2015-01-20 15:30:00,185.41,185.44,185.09,185.23,57800.0,154.2307,154.2557,153.9645,154.081,57800.0
2015-01-20 15:40:00,185.22,185.44,185.2,185.28,25600.0,154.0727,154.2557,154.056,154.1226,25600.0
2015-01-20 15:50:00,185.28,185.31,185.05,185.26,106500.0,154.1226,154.1475,153.9313,154.1059,106500.0
2015-01-21 09:30:00,184.77,185.59,184.3,185.59,124300.0,153.6983,154.3805,153.3074,154.3805,124300.0
2015-01-21 09:40:00,185.72,185.98,184.99,185.17,14900.0,154.4886,154.7049,153.8814,154.0311,14900.0
2015-01-21 09:50:00,185.17,185.54,185.1,185.46,13200.0,154.0311,154.3389,153.9729,154.2723,13200.0
2015-01-21 10:00:00,185.38,185.68,185.17,185.23,241300.0,154.2058,154.4553,154.0311,154.081,241300.0
2015-01-21 10:10:00,185.18,185.74,185.03,185.74,48600.0,154.0394,154.5052,153.9146,154.5052,48600.0
2015-01-21 10:20:00,185.73,185.85,185.5,185.7,33800.0,154.4969,154.5967,154.3056,154.472,33800.0
2015-01-21 10:30:00,185.82,185.83,185.56,185.58,27700.0,154.5718,154.5801,154.3555,154.3721,27700.0
2015-01-21 10:40:00,185.62,186.28,185.62,186.25,23900.0,154.4054,154.9544,154.4054,154.9295,23900.0
2015-01-21 10:50:00,186.3,186.63,186.23,186.57,69100.0,154.9711,155.2456,154.9128,155.1957,69100.0
2015-01-21 11:00:00,186.58,186.74,186.29,186.37,20900.0,155.204,155.3371,154.9627,155.0293,20900.0
2015-01-21 11:10:00,186.38,186.52,186.26,186.32,10200.0,155.0376,155.1541,154.9378,154.9877,10200.0
2015-01-21 11:20:00,186.22,186.25,186.1,186.24,14700.0,154.9045,154.9295,154.8047,154.9211,14700.0
2015-01-21 11:30:00,186.29,186.42,186.17,186.2,11900.0,154.9627,155.0709,154.8629,154.8879,11900.0
2015-01-21 11:40:00,186.19,186.39,186.13,186.39,7400.0,154.8796,155.0459,154.8296,155.0459,7400.0
2015-01-21 11:50:00,186.39,186.56,186.39,186.4,37300.0,155.0459,155.1873,155.0459,155.0542,37300.0
2015-01-21 12:00:00,186.38,186.52,186.25,186.25,19200.0,155.0376,155.1541,154.9295,154.9295,19200.0
2015-01-21 12:10:00,186.31,186.55,186.29,186.45,7900.0,154.9794,155.179,154.9627,155.0958,7900.0
2015-01-21 12:20:00,186.42,186.51,186.39,186.51,25900.0,155.0709,155.1457,155.0459,155.1457,25900.0
2015-01-21 12:30:00,186.56,186.6,186.22,186.29,37200.0,155.1873,155.2206,154.9045,154.9627,37200.0
2015-01-21 12:40:00,186.24,186.42,186.24,186.34,22100.0,154.9211,155.0709,154.9211,155.0043,22100.0
2015-01-21 12:50:00,186.33,186.39,185.9,186.08,56500.0,154.996,155.0459,154.6383,154.7881,56500.0
2015-01-21 13:00:00,186.07,186.22,185.95,186.22,28000.0,154.7797,154.9045,154.6799,154.9045,28000.0
2015-01-21 13:10:00,186.18,186.21,186.05,186.2,17600.0,154.8712,154.8962,154.7631,154.8879,17600.0
2015-01-21 13:20:00,186.2,186.21,185.78,185.8,42000.0,154.8879,154.8962,154.5385,154.5551,42000.0
2015-01-21 13:30:00,185.75,185.75,185.55,185.74,19800.0,154.5135,154.5135,154.3472,154.5052,19800.0
2015-01-21 13:40:00,185.74,185.85,185.68,185.74,17500.0,154.5052,154.5967,154.4553,154.5052,17500.0
2015-01-21 13:50:00,185.69,185.78,185.41,185.46,28800.0,154.4636,154.5385,154.2307,154.2723,28800.0
2015-01-21 14:00:00,185.43,185.51,185.28,185.44,31500.0,154.2474,154.3139,154.1226,154.2557,31500.0
2015-01-21 14:10:00,185.42,185.71,185.34,185.57,17100.0,154.239,154.4803,154.1725,154.3638,17100.0
2015-01-21 14:20:00,185.59,185.82,185.59,185.66,23000.0,154.3805,154.5718,154.3805,154.4387,23000.0
2015-01-21 14:30:00,185.71,185.77,185.52,185.59,37800.0,154.4803,154.5302,154.3222,154.3805,37800.0
2015-01-21 14:40:00,185.57,186.03,185.45,186.03,20200.0,154.3638,154.7465,154.264,154.7465,20200.0
2015-01-21 14:50:00,186.04,186.12,185.92,186.06,18200.0,154.7548,154.8213,154.655,154.7714,18200.0
2015-01-21 15:00:00,186.05,186.1,185.79,185.79,24600.0,154.7631,154.8047,154.5468,154.5468,24600.0
2015-01-21 15:10:00,185.77,186.19,185.67,186.19,38300.0,154.5302,154.8796,154.447,154.8796,38300.0
2015-01-21 15:20:00,186.12,186.23,186.06,186.09,57200.0,154.8213,154.9128,154.7714,154.7964,57200.0
2015-01-21 15:30:00,186.11,186.34,186.06,186.28,46300.0,154.813,155.0043,154.7714,154.9544,46300.0
2015-01-21 15:40:00,186.28,186.31,186.19,186.27,38700.0,154.9544,154.9794,154.8796,154.9461,38700.0
2015-01-21 15:50:00,186.27,186.3,186.13,186.23,56800.0,154.9461,154.9711,154.8296,154.9128,56800.0
2015-01-22 09:30:00,187.09,187.53,186.56,186.64,132600.0,155.6282,155.9942,155.1873,155.2539,132600.0
2015-01-22 09:40:00,186.62,186.63,185.59,185.86,86700.0,155.2372,155.2456,154.3805,154.6051,86700.0
2015-01-22 09:50:00,185.92,186.2,185.71,186.1,17100.0,154.655,154.8879,154.4803,154.8047,17100.0
2015-01-22 10:00:00,186.11,186.49,186.11,186.32,14300.0,154.813,155.1291,154.813,154.9877,14300.0
2015-01-22 10:10:00,186.38,187.04,186.27,187.02,14100.0,155.0376,155.5866,154.9461,155.57,14100.0
2015-01-22 10:20:00,187.02,187.17,186.91,187.06,22300.0,155.57,155.6948,155.4785,155.6033,22300.0
2015-01-22 10:30:00,187.02,187.26,186.93,187.14,41200.0,155.57,155.7696,155.4951,155.6698,41200.0
2015-01-22 10:40:00,187.24,187.58,187.15,187.49,20700.0,155.753,156.0358,155.6781,155.9609,20700.0
2015-01-22 10:50:00,187.49,187.93,187.49,187.93,55200.0,155.9609,156.327,155.9609,156.327,55200.0
2015-01-22 11:00:00,187.89,187.95,187.38,187.49,41500.0,156.2937,156.3436,155.8694,155.9609,41500.0
2015-01-22 11:10:00,187.41,187.47,187.25,187.47,18800.0,155.8944,155.9443,155.7613,155.9443,18800.0
2015-01-22 11:20:00,187.41,187.77,187.41,187.61,19500.0,155.8944,156.1939,155.8944,156.0608,19500.0
2015-01-22 11:30:00,187.71,187.71,187.33,187.48,30000.0,156.1439,156.1439,155.8278,155.9526,30000.0
2015-01-22 11:40:00,187.44,187.5,187.3,187.3,77900.0,155.9194,155.9693,155.8029,155.8029,77900.0
2015-01-22 11:50:00,187.27,187.4,187.13,187.4,64300.0,155.7779,155.8861,155.6615,155.8861,64300.0
2015-01-22 12:00:00,187.42,187.45,187.17,187.22,133500.0,155.9027,155.9277,155.6948,155.7363,133500.0
2015-01-22 12:10:00,187.22,187.45,187.17,187.35,144300.0,155.7363,155.9277,155.6948,155.8445,144300.0
2015-01-22 12:20:00,187.35,187.63,187.34,187.57,94700.0,155.8445,156.0774,155.8362,156.0275,94700.0
2015-01-22 12:30:00,187.56,187.56,187.32,187.35,62700.0,156.0192,156.0192,155.8195,155.8445,62700.0
2015-01-22 12:40:00,187.34,187.53,187.28,187.49,90200.0,155.8362,155.9942,155.7863,155.9609,90200.0
2015-01-22 12:50:00,187.52,187.52,187.21,187.35,98300.0,155.9859,155.9859,155.728,155.8445,98300.0
2015-01-22 13:00:00,187.35,187.61,187.32,187.51,52700.0,155.8445,156.0608,155.8195,155.9776,52700.0
2015-01-22 13:10:00,187.52,187.62,187.27,187.31,183500.0,155.9859,156.0691,155.7779,155.8112,183500.0
2015-01-22 13:20:00,187.3,187.39,187.2,187.32,81900.0,155.8029,155.8778,155.7197,155.8195,81900.0
2015-01-22 13:30:00,187.32,187.51,187.32,187.47,93100.0,155.8195,155.9776,155.8195,155.9443,93100.0
2015-01-22 13:40:00,187.47,187.73,187.45,187.67,84100.0,155.9443,156.1606,155.9277,156.1107,84100.0
2015-01-22 13:50:00,187.66,187.72,187.57,187.67,82600.0,156.1024,156.1523,156.0275,156.1107,82600.0
2015-01-22 14:00:00,187.67,187.83,187.58,187.67,86700.0,156.1107,156.2438,156.0358,156.1107,86700.0
2015-01-22 14:10:00,187.68,188.0,187.65,187.95,135500.0,156.119,156.3852,156.094,156.3436,135500.0
2015-01-22 14:20:00,187.94,188.0,187.85,187.97,106100.0,156.3353,156.3852,156.2604,156.3602,106100.0
2015-01-22 14:30:00,187.97,188.35,187.97,188.35,109200.0,156.3602,156.6763,156.3602,156.6763,109200.0
2015-01-22 14:40:00,188.35,188.55,188.2,188.49,102000.0,156.6763,156.8427,156.5515,156.7928,102000.0
2015-01-22 14:50:00,188.49,188.86,188.48,188.78,106700.0,156.7928,157.1006,156.7845,157.034,106700.0
2015-01-22 15:00:00,188.81,189.04,188.76,188.96,118800.0,157.059,157.2503,157.0174,157.1837,118800.0
2015-01-22 15:10:00,188.96,189.11,188.88,189.11,120100.0,157.1837,157.3085,157.1172,157.3085,120100.0
2015-01-22 15:20:00,189.11,189.15,188.79,188.99,128900.0,157.3085,157.3418,157.0423,157.2087,128900.0
2015-01-22 15:30:00,188.98,189.08,188.9,189.02,110600.0,157.2004,157.2836,157.1338,157.2337,110600.0
2015-01-22 15:40:00,189.01,189.01,188.87,188.92,121900.0,157.2253,157.2253,157.1089,157.1505,121900.0
2015-01-22 15:50:00,188.91,189.1,188.79,189.01,840700.0,157.1422,157.3002,157.0423,157.2253,840700.0
2015-01-23 09:30:00,188.72,188.87,188.39,188.55,112800.0,156.9841,157.1089,156.7096,156.8427,112800.0
2015-01-23 09:40:00,188.57,188.59,188.32,188.5,25800.0,156.8593,156.876,156.6514,156.8011,25800.0
2015-01-23 09:50:00,188.51,188.56,188.26,188.5,110700.0,156.8094,156.851,156.6015,156.8011,110700.0
2015-01-23 10:00:00,188.5,188.83,188.49,188.61,43300.0,156.8011,157.0756,156.7928,156.8926,43300.0
2015-01-23 10:10:00,188.63,188.71,188.4,188.5,14700.0,156.9092,156.9758,156.7179,156.8011,14700.0
2015-01-23 10:20:00,188.5,188.66,188.44,188.57,20900.0,156.8011,156.9342,156.7512,156.8593,20900.0
2015-01-23 10:30:00,188.63,188.64,188.35,188.4,39900.0,156.9092,156.9176,156.6763,156.7179,39900.0
2015-01-23 10:40:00,188.39,188.4,188.02,188.2,40600.0,156.7096,156.7179,156.4018,156.5515,40600.0
2015-01-23 10:50:00,188.21,188.8,188.15,188.64,111300.0,156.5599,157.0506,156.51,156.9176,111300.0
2015-01-23 11:00:00,188.63,188.7,188.54,188.62,29000.0,156.9092,156.9675,156.8344,156.9009,29000.0
2015-01-23 11:10:00,188.56,188.64,188.38,188.63,40600.0,156.851,156.9176,156.7013,156.9092,40600.0
2015-01-23 11:20:00,188.68,188.8,188.58,188.79,16800.0,156.9508,157.0506,156.8676,157.0423,16800.0
2015-01-23 11:30:00,188.78,188.78,188.62,188.71,37500.0,157.034,157.034,156.9009,156.9758,37500.0
2015-01-23 11:40:00,188.67,188.77,188.61,188.73,56700.0,156.9425,157.0257,156.8926,156.9924,56700.0
2015-01-23 11:50:00,188.68,188.71,188.5,188.58,136300.0,156.9508,156.9758,156.8011,156.8676,136300.0
2015-01-23 12:00:00,188.56,188.67,188.54,188.67,698400.0,156.851,156.9425,156.8344,156.9425,698400.0
2015-01-23 12:10:00,188.63,188.88,188.57,188.57,22100.0,156.9092,157.1172,156.8593,156.8593,22100.0
2015-01-23 12:20:00,188.61,188.77,188.47,188.74,21500.0,156.8926,157.0257,156.7761,157.0007,21500.0
2015-01-23 12:30:00,188.71,189.02,188.71,188.92,25800.0,156.9758,157.2337,156.9758,157.1505,25800.0
2015-01-23 12:40:00,188.94,188.95,188.8,188.8,15200.0,157.1671,157.1754,157.0506,157.0506,15200.0
2015-01-23 12:50:00,188.83,188.94,188.73,188.85,11800.0,157.0756,157.1671,156.9924,157.0922,11800.0
2015-01-23 13:00:00,188.83,188.83,188.7,188.78,7000.0,157.0756,157.0756,156.9675,157.034,7000.0
2015-01-23 13:10:00,188.81,188.89,188.56,188.6,9300.0,157.059,157.1255,156.851,156.8843,9300.0
2015-01-23 13:20:00,188.61,188.73,188.61,188.66,15200.0,156.8926,156.9924,156.8926,156.9342,15200.0
2015-01-23 13:30:00,188.65,188.85,188.63,188.85,50800.0,156.9259,157.0922,156.9092,157.0922,50800.0
2015-01-23 13:40:00,188.84,188.97,188.83,188.93,39100.0,157.0839,157.1921,157.0756,157.1588,39100.0
2015-01-23 13:50:00,188.97,188.99,188.84,188.86,69100.0,157.1921,157.2087,157.0839,157.1006,69100.0
2015-01-23 14:00:00,188.87,188.93,188.74,188.86,35300.0,157.1089,157.1588,157.0007,157.1006,35300.0
2015-01-23 14:10:00,188.83,188.83,188.6,188.7,85000.0,157.0756,157.0756,156.8843,156.9675,85000.0
2015-01-23 14:20:00,188.67,188.83,188.64,188.75,36000.0,156.9425,157.0756,156.9176,157.0091,36000.0
2015-01-23 14:30:00,188.76,188.78,188.51,188.58,51000.0,157.0174,157.034,156.8094,156.8676,51000.0
2015-01-23 14:40:00,188.58,188.64,188.4,188.43,75400.0,156.8676,156.9176,156.7179,156.7429,75400.0
2015-01-23 14:50:00,188.42,188.53,188.36,188.4,46100.0,156.7346,156.8261,156.6846,156.7179,46100.0
2015-01-23 15:00:00,188.36,188.39,188.17,188.33,46100.0,156.6846,156.7096,156.5266,156.6597,46100.0
2015-01-23 15:10:00,188.34,188.45,188.24,188.34,80400.0,156.668,156.7595,156.5848,156.668,80400.0
2015-01-23 15:20:00,188.33,188.39,188.24,188.39,22900.0,156.6597,156.7096,156.5848,156.7096,22900.0
2015-01-23 15:30:00,188.36,188.36,188.12,188.12,35200.0,156.6846,156.6846,156.485,156.485,35200.0
2015-01-23 15:40:00,188.1,188.22,188.04,188.11,60900.0,156.4684,156.5682,156.4185,156.4767,60900.0
2015-01-23 15:50:00,188.11,188.12,187.79,188.01,590700.0,156.4767,156.485,156.2105,156.3935,590700.0
2015-01-26 09:30:00,187.79,187.79,187.26,187.34,108100.0,156.2105,156.2105,155.7696,155.8362,108100.0
2015-01-26 09:40:00,187.27,187.41,186.93,187.01,66000.0,155.7779,155.8944,155.4951,155.5617,66000.0
2015-01-26 09:50:00,186.98,187.47,186.96,187.39,24500.0,155.5367,155.9443,155.5201,155.8778,24500.0
2015-01-26 10:00:00,187.43,187.76,187.37,187.66,11800.0,155.911,156.1855,155.8611,156.1024,11800.0
2015-01-26 10:10:00,187.63,187.67,187.42,187.48,145400.0,156.0774,156.1107,155.9027,155.9526,145400.0
2015-01-26 10:20:00,187.51,187.63,187.41,187.61,16700.0,155.9776,156.0774,155.8944,156.0608,16700.0
2015-01-26 10:30:00,187.63,187.71,187.49,187.65,24200.0,156.0774,156.1439,155.9609,156.094,24200.0
2015-01-26 10:40:00,187.67,188.09,187.67,188.03,24800.0,156.1107,156.46,156.1107,156.4101,24800.0
2015-01-26 10:50:00,188.05,188.15,187.97,188.02,17600.0,156.4268,156.51,156.3602,156.4018,17600.0
2015-01-26 11:00:00,188.05,188.1,187.92,187.95,33300.0,156.4268,156.4684,156.3186,156.3436,33300.0
2015-01-26 11:10:00,187.9,188.01,187.84,187.87,25300.0,156.302,156.3935,156.2521,156.277,25300.0
2015-01-26 11:20:00,187.91,188.01,187.71,187.82,10100.0,156.3103,156.3935,156.1439,156.2354,10100.0
2015-01-26 11:30:00,187.87,187.91,187.69,187.77,26900.0,156.277,156.3103,156.1273,156.1939,26900.0
2015-01-26 11:40:00,187.83,188.01,187.82,187.97,744700.0,156.2438,156.3935,156.2354,156.3602,744700.0
2015-01-26 11:50:00,187.96,188.17,187.92,188.12,25300.0,156.3519,156.5266,156.3186,156.485,25300.0
2015-01-26 12:00:00,188.14,188.25,188.04,188.23,11100.0,156.5016,156.5931,156.4185,156.5765,11100.0
2015-01-26 12:10:00,188.25,188.29,188.15,188.22,47400.0,156.5931,156.6264,156.51,156.5682,47400.0
2015-01-26 12:20:00,188.21,188.25,188.08,188.17,17300.0,156.5599,156.5931,156.4517,156.5266,17300.0
2015-01-26 12:30:00,188.2,188.2,187.88,187.98,9900.0,156.5515,156.5515,156.2854,156.3685,9900.0
2015-01-26 12:40:00,187.98,188.06,187.91,187.92,16600.0,156.3685,156.4351,156.3103,156.3186,16600.0
2015-01-26 12:50:00,187.91,188.05,187.91,188.01,26000.0,156.3103,156.4268,156.3103,156.3935,26000.0
2015-01-26 13:00:00,187.99,187.99,187.88,187.91,4300.0,156.3769,156.3769,156.2854,156.3103,4300.0
2015-01-26 13:10:00,187.93,188.15,187.92,188.14,9300.0,156.327,156.51,156.3186,156.5016,9300.0
2015-01-26 13:20:00,188.13,188.13,188.06,188.07,73300.0,156.4933,156.4933,156.4351,156.4434,73300.0
2015-01-26 13:30:00,188.07,188.22,188.07,188.16,11600.0,156.4434,156.5682,156.4434,156.5183,11600.0
2015-01-26 13:40:00,188.21,188.51,188.18,188.48,41800.0,156.5599,156.8094,156.5349,156.7845,41800.0
2015-01-26 13:50:00,188.5,188.51,188.37,188.42,15000.0,156.8011,156.8094,156.693,156.7346,15000.0
2015-01-26 14:00:00,188.41,188.45,188.29,188.32,17900.0,156.7262,156.7595,156.6264,156.6514,17900.0
2015-01-26 14:10:00,188.32,188.32,188.16,188.19,40900.0,156.6514,156.6514,156.5183,156.5432,40900.0
2015-01-26 14:20:00,188.15,188.23,188.1,188.22,16600.0,156.51,156.5765,156.4684,156.5682,16600.0
2015-01-26 14:30:00,188.23,188.3,188.22,188.29,21500.0,156.5765,156.6347,156.5682,156.6264,21500.0
2015-01-26 14:40:00,188.3,188.35,188.06,188.15,28300.0,156.6347,156.6763,156.4351,156.51,28300.0
2015-01-26 14:50:00,188.13,188.21,188.07,188.17,12800.0,156.4933,156.5599,156.4434,156.5266,12800.0
2015-01-26 15:00:00,188.12,188.17,188.03,188.16,12800.0,156.485,156.5266,156.4101,156.5183,12800.0
2015-01-26 15:10:00,188.17,188.27,187.96,188.05,16500.0,156.5266,156.6098,156.3519,156.4268,16500.0
2015-01-26 15:20:00,188.05,188.19,188.04,188.13,26400.0,156.4268,156.5432,156.4185,156.4933,26400.0
2015-01-26 15:30:00,188.08,188.32,188.04,188.27,28100.0,156.4517,156.6514,156.4185,156.6098,28100.0
2015-01-26 15:40:00,188.27,188.28,188.16,188.22,34300.0,156.6098,156.6181,156.5183,156.5682,34300.0
2015-01-26 15:50:00,188.22,188.5,188.22,188.43,84000.0,156.5682,156.8011,156.5682,156.7429,84000.0
2015-01-27 09:30:00,186.14,186.4,185.78,186.4,174800.0,154.838,155.0542,154.5385,155.0542,174800.0
2015-01-27 09:40:00,186.4,186.51,186.1,186.18,52700.0,155.0542,155.1457,154.8047,154.8712,52700.0
2015-01-27 09:50:00,186.19,186.3,185.88,186.01,29700.0,154.8796,154.9711,154.6217,154.7298,29700.0
2015-01-27 10:00:00,186.04,186.34,185.85,186.14,41100.0,154.7548,155.0043,154.5967,154.838,41100.0
2015-01-27 10:10:00,186.23,186.32,185.89,186.01,51400.0,154.9128,154.9877,154.63,154.7298,51400.0
2015-01-27 10:20:00,186.02,186.2,185.8,185.9,17800.0,154.7381,154.8879,154.5551,154.6383,17800.0
2015-01-27 10:30:00,185.85,185.87,185.31,185.51,54200.0,154.5967,154.6134,154.1475,154.3139,54200.0
2015-01-27 10:40:00,185.49,185.49,185.02,185.18,103400.0,154.2973,154.2973,153.9063,154.0394,103400.0
2015-01-27 10:50:00,185.2,185.5,185.16,185.45,129500.0,154.056,154.3056,154.0228,154.264,129500.0
2015-01-27 11:00:00,185.42,185.58,185.35,185.55,85100.0,154.239,154.3721,154.1808,154.3472,85100.0
2015-01-27 11:10:00,185.56,185.67,185.47,185.59,102400.0,154.3555,154.447,154.2806,154.3805,102400.0
2015-01-27 11:20:00,185.63,185.81,185.39,185.8,51200.0,154.4137,154.5635,154.2141,154.5551,51200.0
2015-01-27 11:30:00,185.79,185.99,185.73,185.87,34400.0,154.5468,154.7132,154.4969,154.6134,34400.0
2015-01-27 11:40:00,185.84,185.98,185.78,185.96,12400.0,154.5884,154.7049,154.5385,154.6882,12400.0
2015-01-27 11:50:00,186.0,186.1,185.67,185.68,44000.0,154.7215,154.8047,154.447,154.4553,44000.0
2015-01-27 12:00:00,185.74,185.84,185.62,185.81,20300.0,154.5052,154.5884,154.4054,154.5635,20300.0
2015-01-27 12:10:00,185.78,185.87,185.73,185.83,18300.0,154.5385,154.6134,154.4969,154.5801,18300.0
2015-01-27 12:20:00,185.77,186.28,185.75,186.28,41100.0,154.5302,154.9544,154.5135,154.9544,41100.0
2015-01-27 12:30:00,186.23,186.34,186.18,186.3,30700.0,154.9128,155.0043,154.8712,154.9711,30700.0
2015-01-27 12:40:00,186.27,186.31,186.09,186.15,12300.0,154.9461,154.9794,154.7964,154.8463,12300.0
2015-01-27 12:50:00,186.1,186.36,186.09,186.36,31500.0,154.8047,155.021,154.7964,155.021,31500.0
2015-01-27 13:00:00,186.4,186.47,186.21,186.36,37200.0,155.0542,155.1125,154.8962,155.021,37200.0
2015-01-27 13:10:00,186.36,186.69,186.32,186.65,39700.0,155.021,155.2955,154.9877,155.2622,39700.0
2015-01-27 13:20:00,186.64,186.82,186.64,186.74,18500.0,155.2539,155.4036,155.2539,155.3371,18500.0
2015-01-27 13:30:00,186.77,186.86,186.63,186.71,20400.0,155.362,155.4369,155.2456,155.3121,20400.0
2015-01-27 13:40:00,186.78,186.78,186.45,186.56,30000.0,155.3703,155.3703,155.0958,155.1873,30000.0
2015-01-27 13:50:00,186.56,186.56,186.39,186.5,22500.0,155.1873,155.1873,155.0459,155.1374,22500.0
2015-01-27 14:00:00,186.47,186.69,186.47,186.56,51700.0,155.1125,155.2955,155.1125,155.1873,51700.0
2015-01-27 14:10:00,186.56,186.94,186.54,186.94,24700.0,155.1873,155.5034,155.1707,155.5034,24700.0
2015-01-27 14:20:00,186.93,187.18,186.91,187.12,33600.0,155.4951,155.7031,155.4785,155.6532,33600.0
2015-01-27 14:30:00,187.11,187.12,186.89,187.09,18800.0,155.6448,155.6532,155.4618,155.6282,18800.0
2015-01-27 14:40:00,187.07,187.08,186.88,187.0,38300.0,155.6116,155.6199,155.4535,155.5533,38300.0
2015-01-27 14:50:00,187.03,187.09,186.55,186.56,53100.0,155.5783,155.6282,155.179,155.1873,53100.0
2015-01-27 15:00:00,186.56,186.72,186.5,186.66,33400.0,155.1873,155.3204,155.1374,155.2705,33400.0
2015-01-27 15:10:00,186.67,186.74,186.43,186.45,21200.0,155.2788,155.3371,155.0792,155.0958,21200.0
2015-01-27 15:20:00,186.44,186.45,186.08,186.08,32900.0,155.0875,155.0958,154.7881,154.7881,32900.0
2015-01-27 15:30:00,186.05,186.29,185.97,186.11,32400.0,154.7631,154.9627,154.6966,154.813,32400.0
2015-01-27 15:40:00,186.1,186.35,186.1,186.17,33600.0,154.8047,155.0127,154.8047,154.8629,33600.0
2015-01-27 15:50:00,186.15,186.15,185.84,185.96,99600.0,154.8463,154.8463,154.5884,154.6882,99600.0
2015-01-28 09:30:00,187.27,187.32,186.59,186.8,67000.0,155.7779,155.8195,155.2123,155.387,67000.0
2015-01-28 09:40:00,186.71,186.99,186.66,186.85,34400.0,155.3121,155.545,155.2705,155.4286,34400.0
2015-01-28 09:50:00,186.91,187.08,186.75,186.76,22200.0,155.4785,155.6199,155.3454,155.3537,22200.0
2015-01-28 10:00:00,186.77,187.04,186.77,186.93,45600.0,155.362,155.5866,155.362,155.4951,45600.0
2015-01-28 10:10:00,186.91,187.01,186.53,186.57,28300.0,155.4785,155.5617,155.1624,155.1957,28300.0
2015-01-28 10:20:00,186.64,186.74,186.54,186.57,15400.0,155.2539,155.3371,155.1707,155.1957,15400.0
2015-01-28 10:30:00,186.56,186.74,186.09,186.17,34400.0,155.1873,155.3371,154.7964,154.8629,34400.0
2015-01-28 10:40:00,186.18,186.24,185.7,185.8,41500.0,154.8712,154.9211,154.472,154.5551,41500.0
2015-01-28 10:50:00,185.8,185.96,185.47,185.59,136400.0,154.5551,154.6882,154.2806,154.3805,136400.0
2015-01-28 11:00:00,185.62,185.99,185.55,185.99,64900.0,154.4054,154.7132,154.3472,154.7132,64900.0
2015-01-28 11:10:00,185.94,185.96,185.37,185.54,34500.0,154.6716,154.6882,154.1975,154.3389,34500.0
2015-01-28 11:20:00,185.53,185.78,185.31,185.74,49900.0,154.3305,154.5385,154.1475,154.5052,49900.0
2015-01-28 11:30:00,185.72,186.04,185.62,185.95,17800.0,154.4886,154.7548,154.4054,154.6799,17800.0
2015-01-28 11:40:00,185.89,186.19,185.86,186.15,23600.0,154.63,154.8796,154.6051,154.8463,23600.0
2015-01-28 11:50:00,186.09,186.1,185.87,186.02,18000.0,154.7964,154.8047,154.6134,154.7381,18000.0
2015-01-28 12:00:00,186.04,186.29,186.02,186.26,9900.0,154.7548,154.9627,154.7381,154.9378,9900.0
2015-01-28 12:10:00,186.23,186.48,186.15,186.47,17700.0,154.9128,155.1208,154.8463,155.1125,17700.0
2015-01-28 12:20:00,186.48,186.61,186.37,186.54,12900.0,155.1208,155.2289,155.0293,155.1707,12900.0
2015-01-28 12:30:00,186.54,186.56,186.29,186.31,16100.0,155.1707,155.1873,154.9627,154.9794,16100.0
2015-01-28 12:40:00,186.36,186.45,186.31,186.42,11400.0,155.021,155.0958,154.9794,155.0709,11400.0
2015-01-28 12:50:00,186.43,186.47,186.28,186.28,97200.0,155.0792,155.1125,154.9544,154.9544,97200.0
2015-01-28 13:00:00,186.28,186.28,186.12,186.22,19600.0,154.9544,154.9544,154.8213,154.9045,19600.0
2015-01-28 13:10:00,186.21,186.22,185.99,186.05,15700.0,154.8962,154.9045,154.7132,154.7631,15700.0
2015-01-28 13:20:00,186.13,186.15,186.0,186.0,18100.0,154.8296,154.8463,154.7215,154.7215,18100.0
2015-01-28 13:30:00,186.01,186.28,185.99,186.22,8800.0,154.7298,154.9544,154.7132,154.9045,8800.0
2015-01-28 13:40:00,186.2,186.27,186.1,186.22,28400.0,154.8879,154.9461,154.8047,154.9045,28400.0
2015-01-28 13:50:00,186.22,186.36,185.9,185.93,24500.0,154.9045,155.021,154.6383,154.6633,24500.0
2015-01-28 14:00:00,185.97,186.6,185.73,185.75,60700.0,154.6966,155.2206,154.4969,154.5135,60700.0
2015-01-28 14:10:00,185.77,185.94,185.4,185.93,61000.0,154.5302,154.6716,154.2224,154.6633,61000.0
2015-01-28 14:20:00,185.83,185.9,185.18,185.29,113600.0,154.5801,154.6383,154.0394,154.1309,113600.0
2015-01-28 14:30:00,185.24,185.33,184.85,185.15,85900.0,154.0893,154.1642,153.7649,154.0144,85900.0
2015-01-28 14:40:00,185.12,185.55,185.05,185.37,50800.0,153.9895,154.3472,153.9313,154.1975,50800.0
2015-01-28 14:50:00,185.36,185.71,185.26,185.4,28400.0,154.1891,154.4803,154.1059,154.2224,28400.0
2015-01-28 15:00:00,185.45,185.7,185.13,185.26,83500.0,154.264,154.472,153.9978,154.1059,83500.0
2015-01-28 15:10:00,185.26,185.33,184.54,184.56,74300.0,154.1059,154.1642,153.507,153.5237,74300.0
2015-01-28 15:20:00,184.54,184.82,184.32,184.46,209300.0,153.507,153.7399,153.324,153.4405,209300.0
2015-01-28 15:30:00,184.52,184.55,183.91,183.92,152100.0,153.4904,153.5153,152.983,152.9913,152100.0
2015-01-28 15:40:00,183.9,183.9,183.35,183.78,175100.0,152.9747,152.9747,152.5171,152.8748,175100.0
2015-01-28 15:50:00,183.73,183.82,183.45,183.47,225300.0,152.8332,152.9081,152.6003,152.617,225300.0
2015-01-29 09:30:00,183.74,183.93,183.22,183.32,176400.0,152.8416,152.9996,152.409,152.4922,176400.0
2015-01-29 09:40:00,183.25,183.28,182.54,182.8,181500.0,152.434,152.4589,151.8434,152.0596,181500.0
2015-01-29 09:50:00,182.8,183.4,182.64,183.28,89000.0,152.0596,152.5587,151.9265,152.4589,89000.0
2015-01-29 10:00:00,183.25,183.57,182.99,183.05,243000.0,152.434,152.7001,152.2177,152.2676,243000.0
2015-01-29 10:10:00,183.12,183.34,182.89,183.25,41900.0,152.3258,152.5088,152.1345,152.434,41900.0
2015-01-29 10:20:00,183.22,183.33,182.75,183.3,204000.0,152.409,152.5005,152.018,152.4756,204000.0
2015-01-29 10:30:00,183.28,183.32,182.61,182.85,90400.0,152.4589,152.4922,151.9016,152.1012,90400.0
2015-01-29 10:40:00,182.84,182.86,182.21,182.53,95300.0,152.0929,152.1095,151.5688,151.835,95300.0
2015-01-29 10:50:00,182.58,182.8,182.3,182.76,47000.0,151.8766,152.0596,151.6437,152.0264,47000.0
2015-01-29 11:00:00,182.69,182.75,182.35,182.74,49900.0,151.9681,152.018,151.6853,152.0097,49900.0
2015-01-29 11:10:00,182.71,183.04,182.63,182.66,58700.0,151.9848,152.2593,151.9182,151.9432,58700.0
2015-01-29 11:20:00,182.68,183.03,182.57,182.78,49900.0,151.9598,152.251,151.8683,152.043,49900.0
2015-01-29 11:30:00,182.85,183.31,182.85,183.3,57800.0,152.1012,152.4839,152.1012,152.4756,57800.0
2015-01-29 11:40:00,183.33,183.37,183.07,183.25,45900.0,152.5005,152.5338,152.2842,152.434,45900.0
2015-01-29 11:50:00,183.28,183.58,183.27,183.27,39200.0,152.4589,152.7085,152.4506,152.4506,39200.0
2015-01-29 12:00:00,183.3,183.75,183.3,183.58,37600.0,152.4756,152.8499,152.4756,152.7085,37600.0
2015-01-29 12:10:00,183.58,183.73,183.46,183.46,27500.0,152.7085,152.8332,152.6086,152.6086,27500.0
2015-01-29 12:20:00,183.51,183.57,183.27,183.47,31000.0,152.6502,152.7001,152.4506,152.617,31000.0
2015-01-29 12:30:00,183.44,183.54,183.28,183.33,31200.0,152.592,152.6752,152.4589,152.5005,31200.0
2015-01-29 12:40:00,183.35,183.39,182.98,183.21,198000.0,152.5171,152.5504,152.2094,152.4007,198000.0
2015-01-29 12:50:00,183.19,183.44,183.05,183.35,19900.0,152.384,152.592,152.2676,152.5171,19900.0
2015-01-29 13:00:00,183.41,183.43,183.14,183.19,36200.0,152.5671,152.5837,152.3425,152.384,36200.0
2015-01-29 13:10:00,183.17,183.61,183.16,183.53,33100.0,152.3674,152.7334,152.3591,152.6669,33100.0
2015-01-29 13:20:00,183.58,183.92,183.56,183.88,56400.0,152.7085,152.9913,152.6918,152.958,56400.0
2015-01-29 13:30:00,183.88,184.1,183.73,184.1,278300.0,152.958,153.141,152.8332,153.141,278300.0
2015-01-29 13:40:00,184.1,184.37,184.02,184.34,39200.0,153.141,153.3656,153.0745,153.3407,39200.0
2015-01-29 13:50:00,184.37,184.53,184.3,184.3,53400.0,153.3656,153.4987,153.3074,153.3074,53400.0
2015-01-29 14:00:00,184.23,184.35,184.08,184.1,31600.0,153.2492,153.349,153.1244,153.141,31600.0
2015-01-29 14:10:00,184.09,184.23,184.0,184.06,118900.0,153.1327,153.2492,153.0578,153.1077,118900.0
2015-01-29 14:20:00,184.07,184.58,184.07,184.58,40500.0,153.1161,153.5403,153.1161,153.5403,40500.0
2015-01-29 14:30:00,184.57,184.73,184.55,184.65,76100.0,153.532,153.6651,153.5153,153.5985,76100.0
2015-01-29 14:40:00,184.65,184.65,184.36,184.37,58700.0,153.5985,153.5985,153.3573,153.3656,58700.0
2015-01-29 14:50:00,184.35,184.51,184.25,184.48,46900.0,153.349,153.4821,153.2658,153.4571,46900.0
2015-01-29 15:00:00,184.45,184.8,184.37,184.79,137200.0,153.4322,153.7233,153.3656,153.715,137200.0
2015-01-29 15:10:00,184.78,184.87,184.47,184.86,188400.0,153.7067,153.7815,153.4488,153.7732,188400.0
2015-01-29 15:20:00,184.88,185.25,184.81,185.05,89200.0,153.7899,154.0976,153.7316,153.9313,89200.0
2015-01-29 15:30:00,185.1,185.42,185.06,185.4,44700.0,153.9729,154.239,153.9396,154.2224,44700.0
2015-01-29 15:40:00,185.41,185.53,185.12,185.16,82800.0,154.2307,154.3305,153.9895,154.0228,82800.0
2015-01-29 15:50:00,185.19,185.25,185.03,185.24,199300.0,154.0477,154.0976,153.9146,154.0893,199300.0
2015-01-30 09:30:00,183.96,184.58,183.79,184.46,68900.0,153.0246,153.5403,152.8832,153.4405,68900.0
2015-01-30 09:40:00,184.54,184.96,184.5,184.68,15000.0,153.507,153.8564,153.4738,153.6235,15000.0
2015-01-30 09:50:00,184.68,184.85,184.5,184.5,19400.0,153.6235,153.7649,153.4738,153.4738,19400.0
2015-01-30 10:00:00,184.44,184.68,184.21,184.27,54100.0,153.4238,153.6235,153.2325,153.2824,54100.0
2015-01-30 10:10:00,184.23,184.35,184.08,184.09,69200.0,153.2492,153.349,153.1244,153.1327,69200.0
2015-01-30 10:20:00,184.1,184.17,183.92,183.97,30300.0,153.141,153.1992,152.9913,153.0329,30300.0
2015-01-30 10:30:00,183.92,183.94,183.49,183.77,35800.0,152.9913,153.0079,152.6336,152.8665,35800.0
2015-01-30 10:40:00,183.72,184.17,183.72,184.12,16200.0,152.8249,153.1992,152.8249,153.1577,16200.0
2015-01-30 10:50:00,184.09,184.09,183.6,183.95,19500.0,153.1327,153.1327,152.7251,153.0162,19500.0
2015-01-30 11:00:00,183.97,184.14,183.69,183.74,13800.0,153.0329,153.1743,152.8,152.8416,13800.0
2015-01-30 11:10:00,183.71,183.78,183.24,183.42,665700.0,152.8166,152.8748,152.4256,152.5754,665700.0
2015-01-30 11:20:00,183.43,183.85,183.32,183.79,15900.0,152.5837,152.9331,152.4922,152.8832,15900.0
2015-01-30 11:30:00,183.76,183.92,183.66,183.69,20200.0,152.8582,152.9913,152.775,152.8,20200.0
2015-01-30 11:40:00,183.71,183.73,183.35,183.53,26300.0,152.8166,152.8332,152.5171,152.6669,26300.0
2015-01-30 11:50:00,183.53,183.97,183.33,183.94,45500.0,152.6669,153.0329,152.5005,153.0079,45500.0
2015-01-30 12:00:00,183.98,184.35,183.98,184.16,54400.0,153.0412,153.349,153.0412,153.1909,54400.0
2015-01-30 12:10:00,184.21,184.62,184.11,184.51,50300.0,153.2325,153.5736,153.1493,153.4821,50300.0
2015-01-30 12:20:00,184.5,184.74,184.44,184.59,12700.0,153.4738,153.6734,153.4238,153.5486,12700.0
2015-01-30 12:30:00,184.57,184.62,184.28,184.33,20800.0,153.532,153.5736,153.2907,153.3323,20800.0
2015-01-30 12:40:00,184.36,184.39,184.12,184.21,27200.0,153.3573,153.3823,153.1577,153.2325,27200.0
2015-01-30 12:50:00,184.21,184.27,183.91,183.96,18300.0,153.2325,153.2824,152.983,153.0246,18300.0
2015-01-30 13:00:00,184.04,184.23,184.04,184.12,29400.0,153.0911,153.2492,153.0911,153.1577,29400.0
2015-01-30 13:10:00,184.13,184.13,183.74,183.79,49500.0,153.166,153.166,152.8416,152.8832,49500.0
2015-01-30 13:20:00,183.81,184.11,183.78,184.11,50700.0,152.8998,153.1493,152.8748,153.1493,50700.0
2015-01-30 13:30:00,183.97,184.25,183.97,184.14,10000.0,153.0329,153.2658,153.0329,153.1743,10000.0
2015-01-30 13:40:00,184.2,184.61,184.03,184.61,27000.0,153.2242,153.5653,153.0828,153.5653,27000.0
2015-01-30 13:50:00,184.55,184.73,184.41,184.71,22100.0,153.5153,153.6651,153.3989,153.6484,22100.0
2015-01-30 14:00:00,184.71,184.78,184.49,184.72,14200.0,153.6484,153.7067,153.4654,153.6568,14200.0
2015-01-30 14:10:00,184.69,184.95,184.46,184.94,24100.0,153.6318,153.8481,153.4405,153.8398,24100.0
2015-01-30 14:20:00,184.95,185.32,184.87,185.29,43100.0,153.8481,154.1559,153.7815,154.1309,43100.0
2015-01-30 14:30:00,185.31,185.38,184.85,184.85,27400.0,154.1475,154.2058,153.7649,153.7649,27400.0
2015-01-30 14:40:00,184.89,184.96,184.28,184.34,47800.0,153.7982,153.8564,153.2907,153.3407,47800.0
2015-01-30 14:50:00,184.29,184.29,183.93,184.02,19800.0,153.2991,153.2991,152.9996,153.0745,19800.0
2015-01-30 15:00:00,184.03,184.27,183.57,183.65,30800.0,153.0828,153.2824,152.7001,152.7667,30800.0
2015-01-30 15:10:00,183.72,184.01,183.49,183.5,26200.0,152.8249,153.0662,152.6336,152.6419,26200.0
2015-01-30 15:20:00,183.51,183.81,183.15,183.72,102400.0,152.6502,152.8998,152.3508,152.8249,102400.0
2015-01-30 15:30:00,183.63,183.75,183.38,183.49,47400.0,152.7501,152.8499,152.5421,152.6336,47400.0
2015-01-30 15:40:00,183.46,183.46,182.91,183.0,86100.0,152.6086,152.6086,152.1511,152.226,86100.0
2015-01-30 15:50:00,182.99,183.07,182.63,182.9,172300.0,152.2177,152.2842,151.9182,152.1428,172300.0
2015-02-02 09:30:00,183.5,183.67,183.05,183.21,131800.0,152.6419,152.7833,152.2676,152.4007,131800.0
2015-02-02 09:40:00,183.17,183.17,182.63,182.94,77800.0,152.3674,152.3674,151.9182,152.1761,77800.0
2015-02-02 09:50:00,182.9,182.9,182.43,182.44,120600.0,152.1428,152.1428,151.7519,151.7602,120600.0
2015-02-02 10:00:00,182.41,182.42,181.47,181.71,184400.0,151.7352,151.7435,150.9533,151.1529,184400.0
2015-02-02 10:10:00,181.66,182.01,181.49,181.95,117500.0,151.1113,151.4025,150.9699,151.3526,117500.0
2015-02-02 10:20:00,181.96,182.28,181.88,182.03,54400.0,151.3609,151.6271,151.2943,151.4191,54400.0
2015-02-02 10:30:00,182.03,182.33,181.74,182.3,67700.0,151.4191,151.6687,151.1779,151.6437,67700.0
2015-02-02 10:40:00,182.36,182.51,182.17,182.28,27300.0,151.6936,151.8184,151.5356,151.6271,27300.0
2015-02-02 10:50:00,182.25,182.73,182.2,182.56,28700.0,151.6021,152.0014,151.5605,151.86,28700.0
2015-02-02 11:00:00,182.53,183.26,182.53,183.15,67400.0,151.835,152.4423,151.835,152.3508,67400.0
2015-02-02 11:10:00,183.22,183.47,183.19,183.19,43700.0,152.409,152.617,152.384,152.384,43700.0
2015-02-02 11:20:00,183.22,183.6,183.08,183.6,54200.0,152.409,152.7251,152.2925,152.7251,54200.0
2015-02-02 11:30:00,183.65,184.14,183.56,184.02,46900.0,152.7667,153.1743,152.6918,153.0745,46900.0
2015-02-02 11:40:00,184.04,184.22,183.84,183.96,43500.0,153.0911,153.2408,152.9247,153.0246,43500.0
2015-02-02 11:50:00,183.92,184.01,183.72,183.79,61400.0,152.9913,153.0662,152.8249,152.8832,61400.0
2015-02-02 12:00:00,183.77,183.86,183.31,183.49,457000.0,152.8665,152.9414,152.4839,152.6336,457000.0
2015-02-02 12:10:00,183.44,183.56,183.28,183.56,16900.0,152.592,152.6918,152.4589,152.6918,16900.0
2015-02-02 12:20:00,183.56,183.56,183.19,183.36,56800.0,152.6918,152.6918,152.384,152.5255,56800.0
2015-02-02 12:30:00,183.35,183.49,183.18,183.44,47000.0,152.5171,152.6336,152.3757,152.592,47000.0
2015-02-02 12:40:00,183.5,183.56,183.01,183.04,92500.0,152.6419,152.6918,152.2343,152.2593,92500.0
2015-02-02 12:50:00,183.0,183.13,182.86,182.87,39000.0,152.226,152.3341,152.1095,152.1179,39000.0
2015-02-02 13:00:00,182.88,182.88,182.64,182.87,45200.0,152.1262,152.1262,151.9265,152.1179,45200.0
2015-02-02 13:10:00,182.95,183.11,182.83,182.89,92400.0,152.1844,152.3175,152.0846,152.1345,92400.0
2015-02-02 13:20:00,182.9,183.37,182.89,183.24,49600.0,152.1428,152.5338,152.1345,152.4256,49600.0
2015-02-02 13:30:00,183.3,183.41,182.65,182.66,49900.0,152.4756,152.5671,151.9349,151.9432,49900.0
2015-02-02 13:40:00,182.65,182.78,182.44,182.55,67700.0,151.9349,152.043,151.7602,151.8517,67700.0
2015-02-02 13:50:00,182.55,182.77,182.38,182.46,37000.0,151.8517,152.0347,151.7103,151.7768,37000.0
2015-02-02 14:00:00,182.45,182.97,182.39,182.8,48100.0,151.7685,152.201,151.7186,152.0596,48100.0
2015-02-02 14:10:00,182.78,183.16,182.73,183.1,37100.0,152.043,152.3591,152.0014,152.3092,37100.0
2015-02-02 14:20:00,183.13,183.43,183.09,183.41,36700.0,152.3341,152.5837,152.3009,152.5671,36700.0
2015-02-02 14:30:00,183.46,183.55,183.09,183.18,46100.0,152.6086,152.6835,152.3009,152.3757,46100.0
2015-02-02 14:40:00,183.18,183.34,182.9,182.98,81700.0,152.3757,152.5088,152.1428,152.2094,81700.0
2015-02-02 14:50:00,182.98,183.42,182.91,183.09,47500.0,152.2094,152.5754,152.1511,152.3009,47500.0
2015-02-02 15:00:00,183.04,183.35,182.98,183.35,134800.0,152.2593,152.5171,152.2094,152.5171,134800.0
2015-02-02 15:10:00,183.36,183.72,183.33,183.6,48100.0,152.5255,152.8249,152.5005,152.7251,48100.0
2015-02-02 15:20:00,183.61,183.95,183.61,183.89,45800.0,152.7334,153.0162,152.7334,152.9663,45800.0
2015-02-02 15:30:00,183.9,184.73,183.81,184.73,69000.0,152.9747,153.6651,152.8998,153.6651,69000.0
2015-02-02 15:40:00,184.72,185.26,184.7,185.04,162000.0,153.6568,154.1059,153.6401,153.9229,162000.0
2015-02-02 15:50:00,185.05,185.15,184.88,185.15,160200.0,153.9313,154.0144,153.7899,154.0144,160200.0
2015-02-03 09:30:00,186.13,186.72,186.04,186.56,86000.0,154.8296,155.3204,154.7548,155.1873,86000.0
2015-02-03 09:40:00,186.51,186.9,186.47,186.8,44900.0,155.1457,155.4702,155.1125,155.387,44900.0
2015-02-03 09:50:00,186.77,186.97,186.64,186.9,31600.0,155.362,155.5284,155.2539,155.4702,31600.0
2015-02-03 10:00:00,186.9,186.94,186.49,186.55,39500.0,155.4702,155.5034,155.1291,155.179,39500.0
2015-02-03 10:10:00,186.52,186.63,186.38,186.55,31800.0,155.1541,155.2456,155.0376,155.179,31800.0
2015-02-03 10:20:00,186.51,186.79,186.48,186.78,24000.0,155.1457,155.3787,155.1208,155.3703,24000.0
2015-02-03 10:30:00,186.88,186.9,186.47,186.55,18800.0,155.4535,155.4702,155.1125,155.179,18800.0
2015-02-03 10:40:00,186.59,186.6,186.17,186.3,28500.0,155.2123,155.2206,154.8629,154.9711,28500.0
2015-02-03 10:50:00,186.3,186.33,185.95,185.95,20500.0,154.9711,154.996,154.6799,154.6799,20500.0
2015-02-03 11:00:00,185.91,186.21,185.89,186.15,16800.0,154.6466,154.8962,154.63,154.8463,16800.0
2015-02-03 11:10:00,186.2,186.44,186.02,186.37,13200.0,154.8879,155.0875,154.7381,155.0293,13200.0
2015-02-03 11:20:00,186.43,186.57,186.26,186.28,214000.0,155.0792,155.1957,154.9378,154.9544,214000.0
2015-02-03 11:30:00,186.24,186.47,186.19,186.42,10500.0,154.9211,155.1125,154.8796,155.0709,10500.0
2015-02-03 11:40:00,186.42,186.67,186.36,186.41,8900.0,155.0709,155.2788,155.021,155.0626,8900.0
2015-02-03 11:50:00,186.38,186.43,185.94,186.04,21300.0,155.0376,155.0792,154.6716,154.7548,21300.0
2015-02-03 12:00:00,186.0,186.1,185.79,186.06,28200.0,154.7215,154.8047,154.5468,154.7714,28200.0
2015-02-03 12:10:00,186.07,186.35,186.07,186.21,27800.0,154.7797,155.0127,154.7797,154.8962,27800.0
2015-02-03 12:20:00,186.25,186.27,186.08,186.19,9900.0,154.9295,154.9461,154.7881,154.8796,9900.0
2015-02-03 12:30:00,186.15,186.24,186.01,186.2,4300.0,154.8463,154.9211,154.7298,154.8879,4300.0
2015-02-03 12:40:00,186.24,186.52,186.19,186.36,17800.0,154.9211,155.1541,154.8796,155.021,17800.0
2015-02-03 12:50:00,186.41,186.54,186.28,186.38,10500.0,155.0626,155.1707,154.9544,155.0376,10500.0
2015-02-03 13:00:00,186.36,186.53,186.29,186.51,9700.0,155.021,155.1624,154.9627,155.1457,9700.0
2015-02-03 13:10:00,186.48,186.74,186.39,186.69,31700.0,155.1208,155.3371,155.0459,155.2955,31700.0
2015-02-03 13:20:00,186.7,187.0,186.69,186.93,19300.0,155.3038,155.5533,155.2955,155.4951,19300.0
2015-02-03 13:30:00,186.96,187.09,186.81,186.83,50500.0,155.5201,155.6282,155.3953,155.4119,50500.0
2015-02-03 13:40:00,186.82,186.98,186.78,186.92,16400.0,155.4036,155.5367,155.3703,155.4868,16400.0
2015-02-03 13:50:00,186.91,187.38,186.9,187.36,80600.0,155.4785,155.8694,155.4702,155.8528,80600.0
2015-02-03 14:00:00,187.39,187.53,187.13,187.13,51400.0,155.8778,155.9942,155.6615,155.6615,51400.0
2015-02-03 14:10:00,187.14,187.19,187.05,187.14,12900.0,155.6698,155.7114,155.5949,155.6698,12900.0
2015-02-03 14:20:00,187.17,187.21,186.85,186.88,22900.0,155.6948,155.728,155.4286,155.4535,22900.0
2015-02-03 14:30:00,186.96,187.02,186.77,187.02,19100.0,155.5201,155.57,155.362,155.57,19100.0
2015-02-03 14:40:00,187.03,187.15,187.0,187.12,10200.0,155.5783,155.6781,155.5533,155.6532,10200.0
2015-02-03 14:50:00,187.13,187.27,187.03,187.27,15000.0,155.6615,155.7779,155.5783,155.7779,15000.0
2015-02-03 15:00:00,187.28,187.39,187.22,187.35,20800.0,155.7863,155.8778,155.7363,155.8445,20800.0
2015-02-03 15:10:00,187.36,187.37,187.14,187.35,12600.0,155.8528,155.8611,155.6698,155.8445,12600.0
2015-02-03 15:20:00,187.3,187.54,187.29,187.46,27900.0,155.8029,156.0025,155.7946,155.936,27900.0
2015-02-03 15:30:00,187.49,187.58,187.29,187.55,68700.0,155.9609,156.0358,155.7946,156.0109,68700.0
2015-02-03 15:40:00,187.57,187.76,187.51,187.69,84800.0,156.0275,156.1855,155.9776,156.1273,84800.0
2015-02-03 15:50:00,187.72,187.86,187.72,187.8,55600.0,156.1523,156.2687,156.1523,156.2188,55600.0
2015-02-04 09:30:00,187.03,187.3,186.92,187.25,58700.0,155.5783,155.8029,155.4868,155.7613,58700.0
2015-02-04 09:40:00,187.28,187.32,187.03,187.27,33000.0,155.7863,155.8195,155.5783,155.7779,33000.0
2015-02-04 09:50:00,187.34,187.43,187.14,187.37,18300.0,155.8362,155.911,155.6698,155.8611,18300.0
2015-02-04 10:00:00,187.37,187.75,187.31,187.44,19100.0,155.8611,156.1772,155.8112,155.9194,19100.0
2015-02-04 10:10:00,187.26,187.52,187.21,187.37,18000.0,155.7696,155.9859,155.728,155.8611,18000.0
2015-02-04 10:20:00,187.36,187.36,187.18,187.25,335200.0,155.8528,155.8528,155.7031,155.7613,335200.0
2015-02-04 10:30:00,187.25,187.25,186.91,187.17,290300.0,155.7613,155.7613,155.4785,155.6948,290300.0
2015-02-04 10:40:00,187.26,187.64,187.19,187.53,37000.0,155.7696,156.0857,155.7114,155.9942,37000.0
2015-02-04 10:50:00,187.52,187.53,187.38,187.49,10800.0,155.9859,155.9942,155.8694,155.9609,10800.0
2015-02-04 11:00:00,187.4,187.69,187.3,187.68,12400.0,155.8861,156.1273,155.8029,156.119,12400.0
2015-02-04 11:10:00,187.64,187.8,187.45,187.56,11400.0,156.0857,156.2188,155.9277,156.0192,11400.0
2015-02-04 11:20:00,187.62,187.88,187.59,187.83,11700.0,156.0691,156.2854,156.0441,156.2438,11700.0
2015-02-04 11:30:00,187.88,188.07,187.86,187.99,23500.0,156.2854,156.4434,156.2687,156.3769,23500.0
2015-02-04 11:40:00,187.9,187.98,187.88,187.95,10300.0,156.302,156.3685,156.2854,156.3436,10300.0
2015-02-04 11:50:00,187.91,187.93,187.77,187.88,15600.0,156.3103,156.327,156.1939,156.2854,15600.0
2015-02-04 12:00:00,187.85,187.93,187.75,187.91,7100.0,156.2604,156.327,156.1772,156.3103,7100.0
2015-02-04 12:10:00,187.9,187.92,187.79,187.79,5100.0,156.302,156.3186,156.2105,156.2105,5100.0
2015-02-04 12:20:00,187.81,187.89,187.51,187.51,10800.0,156.2271,156.2937,155.9776,155.9776,10800.0
2015-02-04 12:30:00,187.5,187.57,187.38,187.44,11800.0,155.9693,156.0275,155.8694,155.9194,11800.0
2015-02-04 12:40:00,187.39,187.41,187.18,187.3,11000.0,155.8778,155.8944,155.7031,155.8029,11000.0
2015-02-04 12:50:00,187.39,187.49,187.34,187.4,9900.0,155.8778,155.9609,155.8362,155.8861,9900.0
2015-02-04 13:00:00,187.43,187.5,187.38,187.5,8700.0,155.911,155.9693,155.8694,155.9693,8700.0
2015-02-04 13:10:00,187.5,187.55,187.43,187.43,9600.0,155.9693,156.0109,155.911,155.911,9600.0
2015-02-04 13:20:00,187.39,187.67,187.37,187.64,12100.0,155.8778,156.1107,155.8611,156.0857,12100.0
2015-02-04 13:30:00,187.67,187.73,187.6,187.62,19300.0,156.1107,156.1606,156.0524,156.0691,19300.0
2015-02-04 13:40:00,187.65,187.65,187.53,187.53,23800.0,156.094,156.094,155.9942,155.9942,23800.0
2015-02-04 13:50:00,187.55,187.6,187.34,187.44,28000.0,156.0109,156.0524,155.8362,155.9194,28000.0
2015-02-04 14:00:00,187.51,187.79,187.42,187.44,11500.0,155.9776,156.2105,155.9027,155.9194,11500.0
2015-02-04 14:10:00,187.45,187.48,187.2,187.23,16100.0,155.9277,155.9526,155.7197,155.7447,16100.0
2015-02-04 14:20:00,187.22,187.53,187.21,187.43,14800.0,155.7363,155.9942,155.728,155.911,14800.0
2015-02-04 14:30:00,187.48,187.6,187.31,187.56,10000.0,155.9526,156.0524,155.8112,156.0192,10000.0
2015-02-04 14:40:00,187.6,187.73,187.52,187.73,18200.0,156.0524,156.1606,155.9859,156.1606,18200.0
2015-02-04 14:50:00,187.59,187.75,187.53,187.62,16300.0,156.0441,156.1772,155.9942,156.0691,16300.0
2015-02-04 15:00:00,187.64,187.73,187.43,187.73,23600.0,156.0857,156.1606,155.911,156.1606,23600.0
2015-02-04 15:10:00,187.68,187.95,187.63,187.87,19900.0,156.119,156.3436,156.0774,156.277,19900.0
2015-02-04 15:20:00,187.89,188.21,187.82,188.18,68900.0,156.2937,156.5599,156.2354,156.5349,68900.0
2015-02-04 15:30:00,188.23,188.35,187.8,187.8,78400.0,156.5765,156.6763,156.2188,156.2188,78400.0
2015-02-04 15:40:00,187.81,187.89,186.65,186.97,240200.0,156.2271,156.2937,155.2622,155.5284,240200.0
2015-02-04 15:50:00,187.04,187.13,186.68,187.13,190500.0,155.5866,155.6615,155.2872,155.6615,190500.0
2015-02-05 09:30:00,187.89,188.15,187.85,188.14,72100.0,156.2937,156.51,156.2604,156.5016,72100.0
2015-02-05 09:40:00,188.13,188.55,187.89,188.53,33700.0,156.4933,156.8427,156.2937,156.8261,33700.0
2015-02-05 09:50:00,188.55,188.59,188.26,188.3,23200.0,156.8427,156.876,156.6015,156.6347,23200.0
2015-02-05 10:00:00,188.29,188.63,188.26,188.44,29600.0,156.6264,156.9092,156.6015,156.7512,29600.0
2015-02-05 10:10:00,188.47,188.52,188.28,188.44,13000.0,156.7761,156.8177,156.6181,156.7512,13000.0
2015-02-05 10:20:00,188.46,188.58,188.27,188.55,13900.0,156.7678,156.8676,156.6098,156.8427,13900.0
2015-02-05 10:30:00,188.54,188.7,188.42,188.7,15900.0,156.8344,156.9675,156.7346,156.9675,15900.0
2015-02-05 10:40:00,188.69,188.84,188.67,188.84,14300.0,156.9591,157.0839,156.9425,157.0839,14300.0
2015-02-05 10:50:00,188.81,188.86,188.73,188.73,39500.0,157.059,157.1006,156.9924,156.9924,39500.0
2015-02-05 11:00:00,188.68,188.72,188.62,188.72,5200.0,156.9508,156.9841,156.9009,156.9841,5200.0
2015-02-05 11:10:00,188.74,188.8,188.47,188.48,20700.0,157.0007,157.0506,156.7761,156.7845,20700.0
2015-02-05 11:20:00,188.52,188.62,188.47,188.57,22200.0,156.8177,156.9009,156.7761,156.8593,22200.0
2015-02-05 11:30:00,188.65,188.8,188.65,188.79,8700.0,156.9259,157.0506,156.9259,157.0423,8700.0
2015-02-05 11:40:00,188.83,188.84,188.61,188.79,7100.0,157.0756,157.0839,156.8926,157.0423,7100.0
2015-02-05 11:50:00,188.78,188.78,188.61,188.71,14400.0,157.034,157.034,156.8926,156.9758,14400.0
2015-02-05 12:00:00,188.71,188.73,188.54,188.57,6900.0,156.9758,156.9924,156.8344,156.8593,6900.0
2015-02-05 12:10:00,188.57,188.65,188.43,188.43,5600.0,156.8593,156.9259,156.7429,156.7429,5600.0
2015-02-05 12:20:00,188.5,188.56,188.4,188.45,15600.0,156.8011,156.851,156.7179,156.7595,15600.0
2015-02-05 12:30:00,188.48,188.58,188.47,188.53,8700.0,156.7845,156.8676,156.7761,156.8261,8700.0
2015-02-05 12:40:00,188.57,188.64,188.46,188.46,16400.0,156.8593,156.9176,156.7678,156.7678,16400.0
2015-02-05 12:50:00,188.49,188.49,188.29,188.34,22400.0,156.7928,156.7928,156.6264,156.668,22400.0
2015-02-05 13:00:00,188.39,188.49,188.39,188.43,25300.0,156.7096,156.7928,156.7096,156.7429,25300.0
2015-02-05 13:10:00,188.45,188.73,188.45,188.66,20100.0,156.7595,156.9924,156.7595,156.9342,20100.0
2015-02-05 13:20:00,188.64,188.68,188.59,188.68,8500.0,156.9176,156.9508,156.876,156.9508,8500.0
2015-02-05 13:30:00,188.68,188.75,188.62,188.71,12400.0,156.9508,157.0091,156.9009,156.9758,12400.0
2015-02-05 13:40:00,188.75,188.84,188.7,188.84,10600.0,157.0091,157.0839,156.9675,157.0839,10600.0
2015-02-05 13:50:00,188.85,188.86,188.7,188.7,6300.0,157.0922,157.1006,156.9675,156.9675,6300.0
2015-02-05 14:00:00,188.73,188.73,188.54,188.63,8700.0,156.9924,156.9924,156.8344,156.9092,8700.0
2015-02-05 14:10:00,188.65,188.92,188.65,188.86,20200.0,156.9259,157.1505,156.9259,157.1006,20200.0
2015-02-05 14:20:00,188.88,188.88,188.61,188.74,27300.0,157.1172,157.1172,156.8926,157.0007,27300.0
2015-02-05 14:30:00,188.71,188.8,188.62,188.73,10500.0,156.9758,157.0506,156.9009,156.9924,10500.0
2015-02-05 14:40:00,188.76,188.77,188.54,188.64,9100.0,157.0174,157.0257,156.8344,156.9176,9100.0
2015-02-05 14:50:00,188.67,188.75,188.58,188.7,10200.0,156.9425,157.0091,156.8676,156.9675,10200.0
2015-02-05 15:00:00,188.73,188.77,188.64,188.71,19000.0,156.9924,157.0257,156.9176,156.9758,19000.0
2015-02-05 15:10:00,188.67,188.73,188.59,188.72,18600.0,156.9425,156.9924,156.876,156.9841,18600.0
2015-02-05 15:20:00,188.75,189.06,188.74,189.05,49200.0,157.0091,157.2669,157.0007,157.2586,49200.0
2015-02-05 15:30:00,189.04,189.14,188.95,189.14,46200.0,157.2503,157.3335,157.1754,157.3335,46200.0
2015-02-05 15:40:00,189.16,189.19,188.88,188.91,31300.0,157.3501,157.3751,157.1172,157.1422,31300.0
2015-02-05 15:50:00,188.91,189.12,188.91,189.09,196700.0,157.1422,157.3168,157.1422,157.2919,196700.0
2015-02-06 09:30:00,189.49,189.5,189.11,189.5,62600.0,157.6246,157.6329,157.3085,157.6329,62600.0
2015-02-06 09:40:00,189.53,189.64,189.02,189.31,76400.0,157.6579,157.7494,157.2337,157.4749,76400.0
2015-02-06 09:50:00,189.29,189.39,189.13,189.39,10900.0,157.4582,157.5414,157.3252,157.5414,10900.0
2015-02-06 10:00:00,189.38,189.63,189.37,189.6,23800.0,157.5331,157.7411,157.5248,157.7161,23800.0
2015-02-06 10:10:00,189.6,189.8,189.6,189.75,11600.0,157.7161,157.8825,157.7161,157.8409,11600.0
2015-02-06 10:20:00,189.67,189.76,189.65,189.65,10800.0,157.7743,157.8492,157.7577,157.7577,10800.0
2015-02-06 10:30:00,189.64,189.78,189.63,189.75,11000.0,157.7494,157.8658,157.7411,157.8409,11000.0
2015-02-06 10:40:00,189.78,190.05,189.78,190.02,40900.0,157.8658,158.0904,157.8658,158.0655,40900.0
2015-02-06 10:50:00,189.98,190.01,189.85,189.89,11500.0,158.0322,158.0572,157.9241,157.9574,11500.0
2015-02-06 11:00:00,189.85,189.91,189.72,189.79,24000.0,157.9241,157.974,157.8159,157.8742,24000.0
2015-02-06 11:10:00,189.82,189.87,189.72,189.78,17700.0,157.8991,157.9407,157.8159,157.8658,17700.0
2015-02-06 11:20:00,189.78,189.91,189.76,189.83,8600.0,157.8658,157.974,157.8492,157.9074,8600.0
2015-02-06 11:30:00,189.82,189.88,189.61,189.81,14800.0,157.8991,157.949,157.7244,157.8908,14800.0
2015-02-06 11:40:00,189.8,190.0,189.76,189.97,118200.0,157.8825,158.0489,157.8492,158.0239,118200.0
2015-02-06 11:50:00,190.0,190.01,189.82,189.9,15500.0,158.0489,158.0572,157.8991,157.9657,15500.0
2015-02-06 12:00:00,189.86,189.94,189.82,189.87,20500.0,157.9324,157.9989,157.8991,157.9407,20500.0
2015-02-06 12:10:00,189.89,189.94,189.84,189.88,16400.0,157.9574,157.9989,157.9158,157.949,16400.0
2015-02-06 12:20:00,189.91,189.93,189.83,189.88,6600.0,157.974,157.9906,157.9074,157.949,6600.0
2015-02-06 12:30:00,189.86,189.94,189.77,189.81,18500.0,157.9324,157.9989,157.8575,157.8908,18500.0
2015-02-06 12:40:00,189.8,189.83,189.27,189.53,54900.0,157.8825,157.9074,157.4416,157.6579,54900.0
2015-02-06 12:50:00,189.54,189.72,189.5,189.69,6700.0,157.6662,157.8159,157.6329,157.791,6700.0
2015-02-06 13:00:00,189.72,189.76,189.33,189.38,8200.0,157.8159,157.8492,157.4915,157.5331,8200.0
2015-02-06 13:10:00,189.4,189.4,189.05,189.15,26600.0,157.5498,157.5498,157.2586,157.3418,26600.0
2015-02-06 13:20:00,189.23,189.23,188.7,188.87,15700.0,157.4083,157.4083,156.9675,157.1089,15700.0
2015-02-06 13:30:00,188.92,188.94,188.7,188.87,22500.0,157.1505,157.1671,156.9675,157.1089,22500.0
2015-02-06 13:40:00,188.89,189.17,188.88,189.05,8900.0,157.1255,157.3584,157.1172,157.2586,8900.0
2015-02-06 13:50:00,189.04,189.25,189.04,189.13,15900.0,157.2503,157.425,157.2503,157.3252,15900.0
2015-02-06 14:00:00,189.0,189.15,188.91,188.98,9200.0,157.217,157.3418,157.1422,157.2004,9200.0
2015-02-06 14:10:00,188.94,189.2,188.93,189.11,6800.0,157.1671,157.3834,157.1588,157.3085,6800.0
2015-02-06 14:20:00,189.11,189.24,189.11,189.21,6400.0,157.3085,157.4167,157.3085,157.3917,6400.0
2015-02-06 14:30:00,189.2,189.48,189.14,189.34,19000.0,157.3834,157.6163,157.3335,157.4998,19000.0
2015-02-06 14:40:00,189.38,189.43,189.05,189.2,42500.0,157.5331,157.5747,157.2586,157.3834,42500.0
2015-02-06 14:50:00,189.17,189.17,188.77,188.78,9800.0,157.3584,157.3584,157.0257,157.034,9800.0
2015-02-06 15:00:00,188.78,188.78,188.3,188.55,27600.0,157.034,157.034,156.6347,156.8427,27600.0
2015-02-06 15:10:00,188.4,188.59,188.24,188.25,88600.0,156.7179,156.876,156.5848,156.5931,88600.0
2015-02-06 15:20:00,188.2,188.49,188.05,188.06,31000.0,156.5515,156.7928,156.4268,156.4351,31000.0
2015-02-06 15:30:00,188.05,188.33,187.94,188.28,30400.0,156.4268,156.6597,156.3353,156.6181,30400.0
2015-02-06 15:40:00,188.28,188.28,187.99,188.12,68100.0,156.6181,156.6181,156.3769,156.485,68100.0
2015-02-06 15:50:00,188.14,188.52,188.13,188.49,341400.0,156.5016,156.8177,156.4933,156.7928,341400.0
2015-02-09 09:30:00,187.81,188.25,187.76,188.14,112800.0,156.2271,156.5931,156.1855,156.5016,112800.0
2015-02-09 09:40:00,188.21,188.32,187.95,188.23,43300.0,156.5599,156.6514,156.3436,156.5765,43300.0
2015-02-09 09:50:00,188.25,188.53,188.24,188.34,50500.0,156.5931,156.8261,156.5848,156.668,50500.0
2015-02-09 10:00:00,188.31,188.42,188.15,188.16,26900.0,156.643,156.7346,156.51,156.5183,26900.0
2015-02-09 10:10:00,188.16,188.46,188.09,188.36,40700.0,156.5183,156.7678,156.46,156.6846,40700.0
2015-02-09 10:20:00,188.39,188.4,187.96,187.96,33800.0,156.7096,156.7179,156.3519,156.3519,33800.0
2015-02-09 10:30:00,187.9,188.29,187.9,188.12,42600.0,156.302,156.6264,156.302,156.485,42600.0
2015-02-09 10:40:00,188.11,188.11,187.77,187.9,31200.0,156.4767,156.4767,156.1939,156.302,31200.0
2015-02-09 10:50:00,187.89,188.02,187.73,187.74,32000.0,156.2937,156.4018,156.1606,156.1689,32000.0
2015-02-09 11:00:00,187.84,188.15,187.82,188.13,28000.0,156.2521,156.51,156.2354,156.4933,28000.0
2015-02-09 11:10:00,188.13,188.29,188.09,188.26,20800.0,156.4933,156.6264,156.46,156.6015,20800.0
2015-02-09 11:20:00,188.3,188.48,188.24,188.44,35300.0,156.6347,156.7845,156.5848,156.7512,35300.0
2015-02-09 11:30:00,188.45,188.45,188.23,188.23,23100.0,156.7595,156.7595,156.5765,156.5765,23100.0
2015-02-09 11:40:00,188.22,188.35,188.22,188.28,27000.0,156.5682,156.6763,156.5682,156.6181,27000.0
2015-02-09 11:50:00,188.29,188.37,188.25,188.26,33600.0,156.6264,156.693,156.5931,156.6015,33600.0
2015-02-09 12:00:00,188.3,188.35,188.13,188.33,26000.0,156.6347,156.6763,156.4933,156.6597,26000.0
2015-02-09 12:10:00,188.35,188.4,188.1,188.21,30400.0,156.6763,156.7179,156.4684,156.5599,30400.0
2015-02-09 12:20:00,188.2,188.41,188.18,188.41,16100.0,156.5515,156.7262,156.5349,156.7262,16100.0
2015-02-09 12:30:00,188.44,188.59,188.44,188.51,33100.0,156.7512,156.876,156.7512,156.8094,33100.0
2015-02-09 12:40:00,188.42,188.45,188.3,188.38,20400.0,156.7346,156.7595,156.6347,156.7013,20400.0
2015-02-09 12:50:00,188.4,188.41,188.23,188.28,24300.0,156.7179,156.7262,156.5765,156.6181,24300.0
2015-02-09 13:00:00,188.27,188.36,188.2,188.3,21200.0,156.6098,156.6846,156.5515,156.6347,21200.0
2015-02-09 13:10:00,188.3,188.41,188.25,188.26,22100.0,156.6347,156.7262,156.5931,156.6015,22100.0
2015-02-09 13:20:00,188.24,188.27,188.08,188.08,26200.0,156.5848,156.6098,156.4517,156.4517,26200.0
2015-02-09 13:30:00,188.08,188.08,187.92,187.94,38900.0,156.4517,156.4517,156.3186,156.3353,38900.0
2015-02-09 13:40:00,187.94,188.09,187.87,187.94,27400.0,156.3353,156.46,156.277,156.3353,27400.0
2015-02-09 13:50:00,187.96,188.09,187.92,188.04,20000.0,156.3519,156.46,156.3186,156.4185,20000.0
2015-02-09 14:00:00,188.04,188.06,187.87,187.92,26900.0,156.4185,156.4351,156.277,156.3186,26900.0
2015-02-09 14:10:00,187.93,187.99,187.67,187.69,40400.0,156.327,156.3769,156.1107,156.1273,40400.0
2015-02-09 14:20:00,187.69,187.92,187.63,187.9,40700.0,156.1273,156.3186,156.0774,156.302,40700.0
2015-02-09 14:30:00,187.93,188.04,187.84,188.01,25900.0,156.327,156.4185,156.2521,156.3935,25900.0
2015-02-09 14:40:00,188.02,188.04,187.68,187.73,40300.0,156.4018,156.4185,156.119,156.1606,40300.0
2015-02-09 14:50:00,187.78,187.87,187.59,187.63,41500.0,156.2022,156.277,156.0441,156.0774,41500.0
2015-02-09 15:00:00,187.61,187.63,187.27,187.33,70400.0,156.0608,156.0774,155.7779,155.8278,70400.0
2015-02-09 15:10:00,187.36,187.53,187.3,187.3,39300.0,155.8528,155.9942,155.8029,155.8029,39300.0
2015-02-09 15:20:00,187.29,187.66,187.22,187.63,54300.0,155.7946,156.1024,155.7363,156.0774,54300.0
2015-02-09 15:30:00,187.7,187.7,187.4,187.56,47600.0,156.1356,156.1356,155.8861,156.0192,47600.0
2015-02-09 15:40:00,187.55,187.96,187.51,187.89,60500.0,156.0109,156.3519,155.9776,156.2937,60500.0
2015-02-09 15:50:00,187.86,187.87,187.63,187.64,82100.0,156.2687,156.277,156.0774,156.0857,82100.0
2015-02-10 09:30:00,188.82,188.84,188.53,188.63,115600.0,157.0673,157.0839,156.8261,156.9092,115600.0
2015-02-10 09:40:00,188.61,188.74,188.46,188.69,34000.0,156.8926,157.0007,156.7678,156.9591,34000.0
2015-02-10 09:50:00,188.73,188.76,188.22,188.3,49100.0,156.9924,157.0174,156.5682,156.6347,49100.0
2015-02-10 10:00:00,188.35,188.44,188.25,188.35,25500.0,156.6763,156.7512,156.5931,156.6763,25500.0
2015-02-10 10:10:00,188.35,188.67,188.35,188.41,37700.0,156.6763,156.9425,156.6763,156.7262,37700.0
2015-02-10 10:20:00,188.4,188.42,188.14,188.24,100200.0,156.7179,156.7346,156.5016,156.5848,100200.0
2015-02-10 10:30:00,188.24,188.33,188.1,188.27,31700.0,156.5848,156.6597,156.4684,156.6098,31700.0
2015-02-10 10:40:00,188.33,188.42,187.84,187.94,62300.0,156.6597,156.7346,156.2521,156.3353,62300.0
2015-02-10 10:50:00,187.93,188.24,187.93,188.24,16200.0,156.327,156.5848,156.327,156.5848,16200.0
2015-02-10 11:00:00,188.14,188.34,188.11,188.34,15600.0,156.5016,156.668,156.4767,156.668,15600.0
2015-02-10 11:10:00,188.4,188.56,188.33,188.55,25400.0,156.7179,156.851,156.6597,156.8427,25400.0
2015-02-10 11:20:00,188.49,188.6,188.41,188.57,11500.0,156.7928,156.8843,156.7262,156.8593,11500.0
2015-02-10 11:30:00,188.58,188.71,188.52,188.6,32600.0,156.8676,156.9758,156.8177,156.8843,32600.0
2015-02-10 11:40:00,188.64,188.75,188.59,188.67,31600.0,156.9176,157.0091,156.876,156.9425,31600.0
2015-02-10 11:50:00,188.68,188.71,188.61,188.71,10000.0,156.9508,156.9758,156.8926,156.9758,10000.0
2015-02-10 12:00:00,188.7,188.7,188.52,188.65,7500.0,156.9675,156.9675,156.8177,156.9259,7500.0
2015-02-10 12:10:00,188.72,189.13,188.72,189.09,33300.0,156.9841,157.3252,156.9841,157.2919,33300.0
2015-02-10 12:20:00,189.12,189.12,188.92,188.97,14400.0,157.3168,157.3168,157.1505,157.1921,14400.0
2015-02-10 12:30:00,188.98,188.99,188.86,188.94,13200.0,157.2004,157.2087,157.1006,157.1671,13200.0
2015-02-10 12:40:00,188.95,189.03,188.88,189.0,20000.0,157.1754,157.242,157.1172,157.217,20000.0
2015-02-10 12:50:00,188.97,189.0,188.89,188.97,17500.0,157.1921,157.217,157.1255,157.1921,17500.0
2015-02-10 13:00:00,189.01,189.02,188.95,188.98,6500.0,157.2253,157.2337,157.1754,157.2004,6500.0
2015-02-10 13:10:00,188.98,189.1,188.97,188.98,21000.0,157.2004,157.3002,157.1921,157.2004,21000.0
2015-02-10 13:20:00,188.98,188.98,188.73,188.83,76500.0,157.2004,157.2004,156.9924,157.0756,76500.0
2015-02-10 13:30:00,188.86,188.98,188.8,188.94,23700.0,157.1006,157.2004,157.0506,157.1671,23700.0
2015-02-10 13:40:00,188.96,189.0,188.82,188.99,41600.0,157.1837,157.217,157.0673,157.2087,41600.0
2015-02-10 13:50:00,188.95,189.07,188.78,188.78,43500.0,157.1754,157.2752,157.034,157.034,43500.0
2015-02-10 14:00:00,188.82,188.97,188.82,188.97,20700.0,157.0673,157.1921,157.0673,157.1921,20700.0
2015-02-10 14:10:00,188.96,189.02,188.91,189.02,23200.0,157.1837,157.2337,157.1422,157.2337,23200.0
2015-02-10 14:20:00,189.03,189.21,188.96,189.2,32400.0,157.242,157.3917,157.1837,157.3834,32400.0
2015-02-10 14:30:00,189.2,189.41,189.12,189.38,41700.0,157.3834,157.5581,157.3168,157.5331,41700.0
2015-02-10 14:40:00,189.39,189.48,189.31,189.42,65000.0,157.5414,157.6163,157.4749,157.5664,65000.0
2015-02-10 14:50:00,189.42,189.75,189.36,189.75,86200.0,157.5664,157.8409,157.5165,157.8409,86200.0
2015-02-10 15:00:00,189.72,189.73,189.55,189.66,62100.0,157.8159,157.8243,157.6745,157.766,62100.0
2015-02-10 15:10:00,189.72,189.72,189.56,189.64,34300.0,157.8159,157.8159,157.6828,157.7494,34300.0
2015-02-10 15:20:00,189.63,189.84,189.61,189.82,36600.0,157.7411,157.9158,157.7244,157.8991,36600.0
2015-02-10 15:30:00,189.83,189.88,189.72,189.88,65700.0,157.9074,157.949,157.8159,157.949,65700.0
2015-02-10 15:40:00,189.86,189.93,189.75,189.76,84600.0,157.9324,157.9906,157.8409,157.8492,84600.0
2015-02-10 15:50:00,189.78,189.85,189.59,189.65,220300.0,157.8658,157.9241,157.7078,157.7577,220300.0
2015-02-11 09:30:00,189.51,189.67,189.34,189.56,67700.0,157.6413,157.7743,157.4998,157.6828,67700.0
2015-02-11 09:40:00,189.6,189.69,189.47,189.54,40100.0,157.7161,157.791,157.608,157.6662,40100.0
2015-02-11 09:50:00,189.54,189.75,189.48,189.74,18200.0,157.6662,157.8409,157.6163,157.8326,18200.0
2015-02-11 10:00:00,189.72,189.78,189.5,189.55,7700.0,157.8159,157.8658,157.6329,157.6745,7700.0
2015-02-11 10:10:00,189.6,189.68,189.43,189.47,75700.0,157.7161,157.7827,157.5747,157.608,75700.0
2015-02-11 10:20:00,189.45,189.53,189.35,189.4,50300.0,157.5913,157.6579,157.5082,157.5498,50300.0
2015-02-11 10:30:00,189.43,189.5,189.27,189.48,27300.0,157.5747,157.6329,157.4416,157.6163,27300.0
2015-02-11 10:40:00,189.54,189.61,189.42,189.43,15200.0,157.6662,157.7244,157.5664,157.5747,15200.0
2015-02-11 10:50:00,189.44,189.57,189.44,189.53,9100.0,157.583,157.6912,157.583,157.6579,9100.0
2015-02-11 11:00:00,189.65,189.8,189.64,189.72,5300.0,157.7577,157.8825,157.7494,157.8159,5300.0
2015-02-11 11:10:00,189.76,189.87,189.64,189.66,23200.0,157.8492,157.9407,157.7494,157.766,23200.0
2015-02-11 11:20:00,189.67,189.77,189.62,189.7,22200.0,157.7743,157.8575,157.7328,157.7993,22200.0
2015-02-11 11:30:00,189.66,189.72,189.51,189.71,21100.0,157.766,157.8159,157.6413,157.8076,21100.0
2015-02-11 11:40:00,189.72,189.78,189.61,189.67,24400.0,157.8159,157.8658,157.7244,157.7743,24400.0
2015-02-11 11:50:00,189.69,189.74,189.64,189.65,36800.0,157.791,157.8326,157.7494,157.7577,36800.0
2015-02-11 12:00:00,189.6,189.67,189.52,189.64,61200.0,157.7161,157.7743,157.6496,157.7494,61200.0
2015-02-11 12:10:00,189.6,189.66,189.56,189.63,24200.0,157.7161,157.766,157.6828,157.7411,24200.0
2015-02-11 12:20:00,189.64,189.72,189.63,189.65,16000.0,157.7494,157.8159,157.7411,157.7577,16000.0
2015-02-11 12:30:00,189.69,189.76,189.66,189.66,21000.0,157.791,157.8492,157.766,157.766,21000.0
2015-02-11 12:40:00,189.68,189.69,189.31,189.42,34800.0,157.7827,157.791,157.4749,157.5664,34800.0
2015-02-11 12:50:00,189.4,189.43,189.24,189.29,36400.0,157.5498,157.5747,157.4167,157.4582,36400.0
2015-02-11 13:00:00,189.34,189.34,188.98,189.03,30100.0,157.4998,157.4998,157.2004,157.242,30100.0
2015-02-11 13:10:00,189.09,189.11,188.78,188.88,37300.0,157.2919,157.3085,157.034,157.1172,37300.0
2015-02-11 13:20:00,188.82,189.09,188.82,189.03,29100.0,157.0673,157.2919,157.0673,157.242,29100.0
2015-02-11 13:30:00,189.06,189.09,188.95,189.06,22300.0,157.2669,157.2919,157.1754,157.2669,22300.0
2015-02-11 13:40:00,189.03,189.16,188.97,188.99,37500.0,157.242,157.3501,157.1921,157.2087,37500.0
2015-02-11 13:50:00,189.0,189.52,188.9,189.33,42900.0,157.217,157.6496,157.1338,157.4915,42900.0
2015-02-11 14:00:00,189.32,189.54,189.24,189.5,61000.0,157.4832,157.6662,157.4167,157.6329,61000.0
2015-02-11 14:10:00,189.47,189.53,189.27,189.41,36700.0,157.608,157.6579,157.4416,157.5581,36700.0
2015-02-11 14:20:00,189.4,189.41,189.12,189.24,33700.0,157.5498,157.5581,157.3168,157.4167,33700.0
2015-02-11 14:30:00,189.23,189.51,189.22,189.5,37700.0,157.4083,157.6413,157.4,157.6329,37700.0
2015-02-11 14:40:00,189.61,189.7,189.5,189.63,29400.0,157.7244,157.7993,157.6329,157.7411,29400.0
2015-02-11 14:50:00,189.63,189.69,189.5,189.5,35400.0,157.7411,157.791,157.6329,157.6329,35400.0
2015-02-11 15:00:00,189.56,189.68,189.53,189.61,72500.0,157.6828,157.7827,157.6579,157.7244,72500.0
2015-02-11 15:10:00,189.6,189.66,189.47,189.56,69300.0,157.7161,157.766,157.608,157.6828,69300.0
2015-02-11 15:20:00,189.58,190.23,189.58,190.01,134400.0,157.6995,158.2402,157.6995,158.0572,134400.0
2015-02-11 15:30:00,190.04,190.13,189.73,189.95,133800.0,158.0821,158.157,157.8243,158.0073,133800.0
2015-02-11 15:40:00,189.97,190.03,189.53,189.57,102900.0,158.0239,158.0738,157.6579,157.6912,102900.0
2015-02-11 15:50:00,189.59,189.76,189.48,189.76,48200.0,157.7078,157.8492,157.6163,157.8492,48200.0
2015-02-12 09:30:00,190.7,190.83,190.52,190.71,70800.0,158.6311,158.7393,158.4814,158.6395,70800.0
2015-02-12 09:40:00,190.63,190.9,190.47,190.9,101500.0,158.5729,158.7975,158.4398,158.7975,101500.0
2015-02-12 09:50:00,190.9,191.03,190.88,190.95,32600.0,158.7975,158.9056,158.7809,158.8391,32600.0
2015-02-12 10:00:00,190.96,191.13,190.91,191.07,18500.0,158.8474,158.9888,158.8058,158.9389,18500.0
2015-02-12 10:10:00,191.14,191.18,191.03,191.03,21800.0,158.9971,159.0304,158.9056,158.9056,21800.0
2015-02-12 10:20:00,191.0,191.09,190.79,190.83,27400.0,158.8807,158.9556,158.706,158.7393,27400.0
2015-02-12 10:30:00,190.77,190.97,190.75,190.94,18700.0,158.6894,158.8557,158.6727,158.8308,18700.0
2015-02-12 10:40:00,190.92,191.04,190.92,190.92,17000.0,158.8141,158.914,158.8141,158.8141,17000.0
2015-02-12 10:50:00,190.95,190.99,190.85,190.86,24200.0,158.8391,158.8724,158.7559,158.7642,24200.0
2015-02-12 11:00:00,190.84,190.89,190.78,190.85,9100.0,158.7476,158.7892,158.6977,158.7559,9100.0
2015-02-12 11:10:00,190.85,191.01,190.81,190.86,12500.0,158.7559,158.889,158.7226,158.7642,12500.0
2015-02-12 11:20:00,190.85,190.85,190.62,190.7,24300.0,158.7559,158.7559,158.5646,158.6311,24300.0
2015-02-12 11:30:00,190.74,190.92,190.7,190.86,15200.0,158.6644,158.8141,158.6311,158.7642,15200.0
2015-02-12 11:40:00,190.87,191.03,190.82,191.03,185000.0,158.7725,158.9056,158.731,158.9056,185000.0
2015-02-12 11:50:00,191.02,191.09,190.97,190.99,560000.0,158.8973,158.9556,158.8557,158.8724,560000.0
2015-02-12 12:00:00,191.01,191.07,190.99,191.02,34100.0,158.889,158.9389,158.8724,158.8973,34100.0
2015-02-12 12:10:00,191.02,191.17,191.01,191.14,49800.0,158.8973,159.0221,158.889,158.9971,49800.0
2015-02-12 12:20:00,191.12,191.18,191.08,191.18,45000.0,158.9805,159.0304,158.9472,159.0304,45000.0
2015-02-12 12:30:00,191.19,191.29,191.15,191.15,42300.0,159.0387,159.1219,159.0055,159.0055,42300.0
2015-02-12 12:40:00,191.16,191.19,191.03,191.03,12100.0,159.0138,159.0387,158.9056,158.9056,12100.0
2015-02-12 12:50:00,191.03,191.16,191.03,191.12,17000.0,158.9056,159.0138,158.9056,158.9805,17000.0
2015-02-12 13:00:00,191.18,191.31,191.13,191.24,24800.0,159.0304,159.1386,158.9888,159.0803,24800.0
2015-02-12 13:10:00,191.22,191.32,191.19,191.25,18900.0,159.0637,159.1469,159.0387,159.0886,18900.0
2015-02-12 13:20:00,191.26,191.32,191.13,191.25,33800.0,159.097,159.1469,158.9888,159.0886,33800.0
2015-02-12 13:30:00,191.26,191.4,191.22,191.35,11600.0,159.097,159.2134,159.0637,159.1718,11600.0
2015-02-12 13:40:00,191.36,191.41,191.3,191.31,26700.0,159.1801,159.2217,159.1302,159.1386,26700.0
2015-02-12 13:50:00,191.29,191.42,191.27,191.4,18400.0,159.1219,159.2301,159.1053,159.2134,18400.0
2015-02-12 14:00:00,191.38,191.43,191.27,191.42,24700.0,159.1968,159.2384,159.1053,159.2301,24700.0
2015-02-12 14:10:00,191.4,191.4,191.21,191.23,11100.0,159.2134,159.2134,159.0554,159.072,11100.0
2015-02-12 14:20:00,191.28,191.35,191.2,191.31,14900.0,159.1136,159.1718,159.0471,159.1386,14900.0
2015-02-12 14:30:00,191.3,191.35,191.26,191.29,11800.0,159.1302,159.1718,159.097,159.1219,11800.0
2015-02-12 14:40:00,191.29,191.5,191.29,191.48,30400.0,159.1219,159.2966,159.1219,159.28,30400.0
2015-02-12 14:50:00,191.5,191.54,191.46,191.51,12000.0,159.2966,159.3299,159.2633,159.3049,12000.0
2015-02-12 15:00:00,191.5,191.57,191.45,191.54,12000.0,159.2966,159.3548,159.255,159.3299,12000.0
2015-02-12 15:10:00,191.54,191.59,191.49,191.58,7700.0,159.3299,159.3715,159.2883,159.3632,7700.0
2015-02-12 15:20:00,191.58,191.63,191.5,191.52,14000.0,159.3632,159.4047,159.2966,159.3132,14000.0
2015-02-12 15:30:00,191.5,191.52,191.36,191.45,24300.0,159.2966,159.3132,159.1801,159.255,24300.0
2015-02-12 15:40:00,191.45,191.65,191.45,191.59,32400.0,159.255,159.4214,159.255,159.3715,32400.0
2015-02-12 15:50:00,191.59,191.61,191.45,191.58,51300.0,159.3715,159.3881,159.255,159.3632,51300.0
2015-02-13 09:30:00,191.74,191.94,191.66,191.94,102400.0,159.4962,159.6626,159.4297,159.6626,102400.0
2015-02-13 09:40:00,191.93,192.09,191.91,192.06,37700.0,159.6543,159.7874,159.6377,159.7624,37700.0
2015-02-13 09:50:00,192.1,192.12,191.97,192.09,22200.0,159.7957,159.8123,159.6876,159.7874,22200.0
2015-02-13 10:00:00,192.06,192.17,191.77,191.8,74200.0,159.7624,159.8539,159.5212,159.5462,74200.0
2015-02-13 10:10:00,191.76,191.97,191.75,191.87,23100.0,159.5129,159.6876,159.5046,159.6044,23100.0
2015-02-13 10:20:00,191.86,192.16,191.8,192.06,109000.0,159.5961,159.8456,159.5462,159.7624,109000.0
2015-02-13 10:30:00,192.11,192.12,191.89,191.99,82000.0,159.804,159.8123,159.621,159.7042,82000.0
2015-02-13 10:40:00,192.02,192.02,191.87,191.98,14500.0,159.7292,159.7292,159.6044,159.6959,14500.0
2015-02-13 10:50:00,191.97,192.07,191.97,192.0,21500.0,159.6876,159.7708,159.6876,159.7125,21500.0
2015-02-13 11:00:00,192.04,192.26,192.04,192.16,53500.0,159.7458,159.9288,159.7458,159.8456,53500.0
2015-02-13 11:10:00,192.15,192.22,192.15,192.19,8700.0,159.8373,159.8955,159.8373,159.8706,8700.0
2015-02-13 11:20:00,192.21,192.21,192.07,192.15,14500.0,159.8872,159.8872,159.7708,159.8373,14500.0
2015-02-13 11:30:00,192.18,192.18,191.99,192.04,19000.0,159.8623,159.8623,159.7042,159.7458,19000.0
2015-02-13 11:40:00,192.11,192.2,192.08,192.2,8200.0,159.804,159.8789,159.7791,159.8789,8200.0
2015-02-13 11:50:00,192.17,192.24,192.08,192.17,28000.0,159.8539,159.9122,159.7791,159.8539,28000.0
2015-02-13 12:00:00,192.2,192.2,192.1,192.1,6600.0,159.8789,159.8789,159.7957,159.7957,6600.0
2015-02-13 12:10:00,192.11,192.13,192.01,192.01,7700.0,159.804,159.8207,159.7208,159.7208,7700.0
2015-02-13 12:20:00,192.02,192.05,191.96,191.99,11200.0,159.7292,159.7541,159.6793,159.7042,11200.0
2015-02-13 12:30:00,191.94,192.02,191.93,191.93,5700.0,159.6626,159.7292,159.6543,159.6543,5700.0
2015-02-13 12:40:00,191.95,192.0,191.89,191.89,5000.0,159.6709,159.7125,159.621,159.621,5000.0
2015-02-13 12:50:00,191.95,191.97,191.89,191.89,4300.0,159.6709,159.6876,159.621,159.621,4300.0
2015-02-13 13:00:00,191.89,192.0,191.89,192.0,5000.0,159.621,159.7125,159.621,159.7125,5000.0
2015-02-13 13:10:00,191.96,192.03,191.95,191.99,16000.0,159.6793,159.7375,159.6709,159.7042,16000.0
2015-02-13 13:20:00,191.99,191.99,191.76,191.77,6400.0,159.7042,159.7042,159.5129,159.5212,6400.0
2015-02-13 13:30:00,191.75,191.76,191.46,191.64,22400.0,159.5046,159.5129,159.2633,159.4131,22400.0
2015-02-13 13:40:00,191.64,191.7,191.5,191.64,14900.0,159.4131,159.463,159.2966,159.4131,14900.0
2015-02-13 13:50:00,191.7,191.74,191.67,191.7,11300.0,159.463,159.4962,159.438,159.463,11300.0
2015-02-13 14:00:00,191.66,191.8,191.66,191.76,10300.0,159.4297,159.5462,159.4297,159.5129,10300.0
2015-02-13 14:10:00,191.76,191.86,191.69,191.8,16100.0,159.5129,159.5961,159.4547,159.5462,16100.0
2015-02-13 14:20:00,191.84,192.01,191.79,191.94,8500.0,159.5794,159.7208,159.5378,159.6626,8500.0
2015-02-13 14:30:00,191.92,191.95,191.81,191.82,50300.0,159.646,159.6709,159.5545,159.5628,50300.0
2015-02-13 14:40:00,191.82,191.95,191.82,191.93,4700.0,159.5628,159.6709,159.5628,159.6543,4700.0
2015-02-13 14:50:00,191.89,192.01,191.88,192.0,10100.0,159.621,159.7208,159.6127,159.7125,10100.0
2015-02-13 15:00:00,192.0,192.18,191.93,192.1,17800.0,159.7125,159.8623,159.6543,159.7957,17800.0
2015-02-13 15:10:00,192.1,192.26,192.1,192.18,16600.0,159.7957,159.9288,159.7957,159.8623,16600.0
2015-02-13 15:20:00,192.12,192.27,192.11,192.22,14600.0,159.8123,159.9371,159.804,159.8955,14600.0
2015-02-13 15:30:00,192.25,192.29,192.11,192.22,30700.0,159.9205,159.9538,159.804,159.8955,30700.0
2015-02-13 15:40:00,192.25,192.33,192.19,192.31,25300.0,159.9205,159.987,159.8706,159.9704,25300.0
2015-02-13 15:50:00,192.34,192.44,192.32,192.41,35600.0,159.9953,160.0785,159.9787,160.0536,35600.0
2015-02-17 09:30:00,192.07,192.25,191.8,191.8,97400.0,159.7708,159.9205,159.5462,159.5462,97400.0
2015-02-17 09:40:00,191.82,191.95,191.79,191.84,18100.0,159.5628,159.6709,159.5378,159.5794,18100.0
2015-02-17 09:50:00,191.87,192.11,191.83,192.1,17500.0,159.6044,159.804,159.5711,159.7957,17500.0
2015-02-17 10:00:00,192.1,192.27,192.0,192.23,85300.0,159.7957,159.9371,159.7125,159.9038,85300.0
2015-02-17 10:10:00,192.18,192.29,192.13,192.14,16000.0,159.8623,159.9538,159.8207,159.829,16000.0
2015-02-17 10:20:00,192.12,192.2,192.03,192.17,15800.0,159.8123,159.8789,159.7375,159.8539,15800.0
2015-02-17 10:30:00,192.19,192.28,192.16,192.19,16200.0,159.8706,159.9454,159.8456,159.8706,16200.0
2015-02-17 10:40:00,192.2,192.26,192.14,192.22,14500.0,159.8789,159.9288,159.829,159.8955,14500.0
2015-02-17 10:50:00,192.23,192.28,191.95,192.03,24300.0,159.9038,159.9454,159.6709,159.7375,24300.0
2015-02-17 11:00:00,192.02,192.08,191.97,192.05,73900.0,159.7292,159.7791,159.6876,159.7541,73900.0
2015-02-17 11:10:00,192.03,192.12,191.96,192.08,10600.0,159.7375,159.8123,159.6793,159.7791,10600.0
2015-02-17 11:20:00,192.09,192.26,192.08,192.24,23300.0,159.7874,159.9288,159.7791,159.9122,23300.0
2015-02-17 11:30:00,192.22,192.32,192.22,192.28,456300.0,159.8955,159.9787,159.8955,159.9454,456300.0
2015-02-17 11:40:00,192.28,192.33,192.21,192.27,19600.0,159.9454,159.987,159.8872,159.9371,19600.0
2015-02-17 11:50:00,192.28,192.33,192.25,192.32,38800.0,159.9454,159.987,159.9205,159.9787,38800.0
2015-02-17 12:00:00,192.29,192.39,192.29,192.35,50500.0,159.9538,160.0369,159.9538,160.0037,50500.0
2015-02-17 12:10:00,192.35,192.36,192.26,192.3,9700.0,160.0037,160.012,159.9288,159.9621,9700.0
2015-02-17 12:20:00,192.29,192.34,192.25,192.34,6600.0,159.9538,159.9953,159.9205,159.9953,6600.0
2015-02-17 12:30:00,192.36,192.54,192.36,192.51,43700.0,160.012,160.1617,160.012,160.1368,43700.0
2015-02-17 12:40:00,192.48,192.5,192.41,192.47,7100.0,160.1118,160.1284,160.0536,160.1035,7100.0
2015-02-17 12:50:00,192.48,192.49,192.45,192.49,8200.0,160.1118,160.1201,160.0869,160.1201,8200.0
2015-02-17 13:00:00,192.52,192.68,192.45,192.64,40800.0,160.1451,160.2782,160.0869,160.2449,40800.0
2015-02-17 13:10:00,192.64,192.78,192.6,192.77,11200.0,160.2449,160.3614,160.2116,160.353,11200.0
2015-02-17 13:20:00,192.76,192.88,192.72,192.86,21600.0,160.3447,160.4445,160.3114,160.4279,21600.0
2015-02-17 13:30:00,192.87,192.88,192.71,192.73,32000.0,160.4362,160.4445,160.3031,160.3198,32000.0
2015-02-17 13:40:00,192.72,192.77,192.71,192.77,36800.0,160.3114,160.353,160.3031,160.353,36800.0
2015-02-17 13:50:00,192.73,192.75,192.65,192.72,31900.0,160.3198,160.3364,160.2532,160.3114,31900.0
2015-02-17 14:00:00,192.72,192.74,192.6,192.67,19200.0,160.3114,160.3281,160.2116,160.2699,19200.0
2015-02-17 14:10:00,192.68,192.73,192.61,192.68,20600.0,160.2782,160.3198,160.2199,160.2782,20600.0
2015-02-17 14:20:00,192.66,192.72,192.59,192.65,11100.0,160.2615,160.3114,160.2033,160.2532,11100.0
2015-02-17 14:30:00,192.66,192.73,192.62,192.66,22100.0,160.2615,160.3198,160.2283,160.2615,22100.0
2015-02-17 14:40:00,192.67,192.74,192.64,192.74,14300.0,160.2699,160.3281,160.2449,160.3281,14300.0
2015-02-17 14:50:00,192.74,192.74,192.54,192.56,20200.0,160.3281,160.3281,160.1617,160.1784,20200.0
2015-02-17 15:00:00,192.55,192.69,192.53,192.69,20000.0,160.17,160.2865,160.1534,160.2865,20000.0
2015-02-17 15:10:00,192.69,192.7,192.63,192.65,13200.0,160.2865,160.2948,160.2366,160.2532,13200.0
2015-02-17 15:20:00,192.62,192.74,192.58,192.67,11700.0,160.2283,160.3281,160.195,160.2699,11700.0
2015-02-17 15:30:00,192.68,192.68,192.45,192.52,23600.0,160.2782,160.2782,160.0869,160.1451,23600.0
2015-02-17 15:40:00,192.53,192.56,192.41,192.49,35700.0,160.1534,160.1784,160.0536,160.1201,35700.0
2015-02-17 15:50:00,192.49,192.73,192.42,192.73,57500.0,160.1201,160.3198,160.0619,160.3198,57500.0
2015-02-18 09:30:00,192.28,192.47,192.13,192.46,335000.0,159.9454,160.1035,159.8207,160.0952,335000.0
2015-02-18 09:40:00,192.49,192.5,192.36,192.44,43100.0,160.1201,160.1284,160.012,160.0785,43100.0
2015-02-18 09:50:00,192.46,192.46,192.25,192.37,30500.0,160.0952,160.0952,159.9205,160.0203,30500.0
2015-02-18 10:00:00,192.32,192.4,192.18,192.38,20600.0,159.9787,160.0453,159.8623,160.0286,20600.0
2015-02-18 10:10:00,192.4,192.41,192.15,192.19,34100.0,160.0453,160.0536,159.8373,159.8706,34100.0
2015-02-18 10:20:00,192.16,192.21,192.0,192.08,25500.0,159.8456,159.8872,159.7125,159.7791,25500.0
2015-02-18 10:30:00,192.07,192.3,192.05,192.3,36600.0,159.7708,159.9621,159.7541,159.9621,36600.0
2015-02-18 10:40:00,192.38,192.41,192.34,192.39,10900.0,160.0286,160.0536,159.9953,160.0369,10900.0
2015-02-18 10:50:00,192.39,192.42,192.29,192.33,12700.0,160.0369,160.0619,159.9538,159.987,12700.0
2015-02-18 11:00:00,192.33,192.37,192.24,192.24,11900.0,159.987,160.0203,159.9122,159.9122,11900.0
2015-02-18 11:10:00,192.26,192.33,192.26,192.33,11300.0,159.9288,159.987,159.9288,159.987,11300.0
2015-02-18 11:20:00,192.31,192.49,192.3,192.45,164600.0,159.9704,160.1201,159.9621,160.0869,164600.0
2015-02-18 11:30:00,192.46,192.51,192.42,192.46,26900.0,160.0952,160.1368,160.0619,160.0952,26900.0
2015-02-18 11:40:00,192.47,192.47,192.32,192.36,376600.0,160.1035,160.1035,159.9787,160.012,376600.0
2015-02-18 11:50:00,192.36,192.43,192.34,192.36,26800.0,160.012,160.0702,159.9953,160.012,26800.0
2015-02-18 12:00:00,192.38,192.44,192.37,192.38,6300.0,160.0286,160.0785,160.0203,160.0286,6300.0
2015-02-18 12:10:00,192.4,192.42,192.37,192.39,12700.0,160.0453,160.0619,160.0203,160.0369,12700.0
2015-02-18 12:20:00,192.42,192.43,192.37,192.41,7800.0,160.0619,160.0702,160.0203,160.0536,7800.0
2015-02-18 12:30:00,192.4,192.42,192.21,192.29,20900.0,160.0453,160.0619,159.8872,159.9538,20900.0
2015-02-18 12:40:00,192.24,192.28,192.14,192.24,37800.0,159.9122,159.9454,159.829,159.9122,37800.0
2015-02-18 12:50:00,192.22,192.22,192.1,192.14,22200.0,159.8955,159.8955,159.7957,159.829,22200.0
2015-02-18 13:00:00,192.15,192.28,192.14,192.19,6500.0,159.8373,159.9454,159.829,159.8706,6500.0
2015-02-18 13:10:00,192.21,192.23,192.14,192.19,16400.0,159.8872,159.9038,159.829,159.8706,16400.0
2015-02-18 13:20:00,192.18,192.19,192.07,192.17,8600.0,159.8623,159.8706,159.7708,159.8539,8600.0
2015-02-18 13:30:00,192.22,192.25,192.12,192.18,10400.0,159.8955,159.9205,159.8123,159.8623,10400.0
2015-02-18 13:40:00,192.21,192.32,192.17,192.23,24500.0,159.8872,159.9787,159.8539,159.9038,24500.0
2015-02-18 13:50:00,192.21,192.34,192.18,192.21,7900.0,159.8872,159.9953,159.8623,159.8872,7900.0
2015-02-18 14:00:00,192.24,192.73,192.24,192.56,90300.0,159.9122,160.3198,159.9122,160.1784,90300.0
2015-02-18 14:10:00,192.58,192.68,192.5,192.53,29300.0,160.195,160.2782,160.1284,160.1534,29300.0
2015-02-18 14:20:00,192.55,192.58,192.2,192.22,18300.0,160.17,160.195,159.8789,159.8955,18300.0
2015-02-18 14:30:00,192.25,192.38,192.24,192.34,13000.0,159.9205,160.0286,159.9122,159.9953,13000.0
2015-02-18 14:40:00,192.36,192.5,192.3,192.39,23000.0,160.012,160.1284,159.9621,160.0369,23000.0
2015-02-18 14:50:00,192.41,192.47,192.35,192.44,9500.0,160.0536,160.1035,160.0037,160.0785,9500.0
2015-02-18 15:00:00,192.47,192.77,192.47,192.72,25600.0,160.1035,160.353,160.1035,160.3114,25600.0
2015-02-18 15:10:00,192.73,192.75,192.59,192.75,30500.0,160.3198,160.3364,160.2033,160.3364,30500.0
2015-02-18 15:20:00,192.78,192.78,192.69,192.7,75800.0,160.3614,160.3614,160.2865,160.2948,75800.0
2015-02-18 15:30:00,192.71,192.71,192.57,192.61,25700.0,160.3031,160.3031,160.1867,160.2199,25700.0
2015-02-18 15:40:00,192.57,192.62,192.47,192.52,31000.0,160.1867,160.2283,160.1035,160.1451,31000.0
2015-02-18 15:50:00,192.51,192.72,192.49,192.72,32800.0,160.1368,160.3114,160.1201,160.3114,32800.0
2015-02-19 09:30:00,192.09,192.16,191.89,192.05,65600.0,159.7874,159.8456,159.621,159.7541,65600.0
2015-02-19 09:40:00,192.06,192.26,192.04,192.17,25700.0,159.7624,159.9288,159.7458,159.8539,25700.0
2015-02-19 09:50:00,192.15,192.29,192.11,192.22,15400.0,159.8373,159.9538,159.804,159.8955,15400.0
2015-02-19 10:00:00,192.22,192.36,192.05,192.33,25400.0,159.8955,160.012,159.7541,159.987,25400.0
2015-02-19 10:10:00,192.34,192.49,192.3,192.49,24400.0,159.9953,160.1201,159.9621,160.1201,24400.0
2015-02-19 10:20:00,192.48,192.58,192.48,192.56,16300.0,160.1118,160.195,160.1118,160.1784,16300.0
2015-02-19 10:30:00,192.56,192.66,192.49,192.64,20400.0,160.1784,160.2615,160.1201,160.2449,20400.0
2015-02-19 10:40:00,192.61,192.69,192.55,192.6,18000.0,160.2199,160.2865,160.17,160.2116,18000.0
2015-02-19 10:50:00,192.59,192.64,192.56,192.58,20500.0,160.2033,160.2449,160.1784,160.195,20500.0
2015-02-19 11:00:00,192.59,192.67,192.51,192.52,30600.0,160.2033,160.2699,160.1368,160.1451,30600.0
2015-02-19 11:10:00,192.52,192.72,192.52,192.72,16400.0,160.1451,160.3114,160.1451,160.3114,16400.0
2015-02-19 11:20:00,192.7,192.83,192.68,192.78,27900.0,160.2948,160.4029,160.2782,160.3614,27900.0
2015-02-19 11:30:00,192.79,192.85,192.76,192.8,28700.0,160.3697,160.4196,160.3447,160.378,28700.0
2015-02-19 11:40:00,192.81,192.97,192.81,192.93,60400.0,160.3863,160.5194,160.3863,160.4861,60400.0
2015-02-19 11:50:00,192.91,192.92,192.82,192.86,10200.0,160.4695,160.4778,160.3946,160.4279,10200.0
2015-02-19 12:00:00,192.87,192.93,192.76,192.83,30200.0,160.4362,160.4861,160.3447,160.4029,30200.0
2015-02-19 12:10:00,192.82,192.83,192.74,192.74,9800.0,160.3946,160.4029,160.3281,160.3281,9800.0
2015-02-19 12:20:00,192.76,192.78,192.62,192.62,15100.0,160.3447,160.3614,160.2283,160.2283,15100.0
2015-02-19 12:30:00,192.65,192.67,192.3,192.42,26700.0,160.2532,160.2699,159.9621,160.0619,26700.0
2015-02-19 12:40:00,192.42,192.49,192.42,192.49,12900.0,160.0619,160.1201,160.0619,160.1201,12900.0
2015-02-19 12:50:00,192.49,192.53,192.41,192.52,10700.0,160.1201,160.1534,160.0536,160.1451,10700.0
2015-02-19 13:00:00,192.54,192.54,192.39,192.45,24300.0,160.1617,160.1617,160.0369,160.0869,24300.0
2015-02-19 13:10:00,192.41,192.46,192.34,192.43,13500.0,160.0536,160.0952,159.9953,160.0702,13500.0
2015-02-19 13:20:00,192.45,192.57,192.36,192.44,36300.0,160.0869,160.1867,160.012,160.0785,36300.0
2015-02-19 13:30:00,192.42,192.5,192.41,192.5,12300.0,160.0619,160.1284,160.0536,160.1284,12300.0
2015-02-19 13:40:00,192.52,192.52,192.41,192.51,39400.0,160.1451,160.1451,160.0536,160.1368,39400.0
2015-02-19 13:50:00,192.5,192.66,192.5,192.65,13100.0,160.1284,160.2615,160.1284,160.2532,13100.0
2015-02-19 14:00:00,192.65,192.74,192.64,192.67,19200.0,160.2532,160.3281,160.2449,160.2699,19200.0
2015-02-19 14:10:00,192.65,192.71,192.65,192.69,17900.0,160.2532,160.3031,160.2532,160.2865,17900.0
2015-02-19 14:20:00,192.64,192.66,192.56,192.59,16600.0,160.2449,160.2615,160.1784,160.2033,16600.0
2015-02-19 14:30:00,192.54,192.64,192.47,192.5,11100.0,160.1617,160.2449,160.1035,160.1284,11100.0
2015-02-19 14:40:00,192.51,192.64,192.5,192.59,17200.0,160.1368,160.2449,160.1284,160.2033,17200.0
2015-02-19 14:50:00,192.6,192.66,192.58,192.66,14600.0,160.2116,160.2615,160.195,160.2615,14600.0
2015-02-19 15:00:00,192.67,192.8,192.66,192.73,12500.0,160.2699,160.378,160.2615,160.3198,12500.0
2015-02-19 15:10:00,192.72,192.78,192.67,192.7,12000.0,160.3114,160.3614,160.2699,160.2948,12000.0
2015-02-19 15:20:00,192.68,192.75,192.62,192.66,16000.0,160.2782,160.3364,160.2283,160.2615,16000.0
2015-02-19 15:30:00,192.67,192.71,192.56,192.59,32700.0,160.2699,160.3031,160.1784,160.2033,32700.0
2015-02-19 15:40:00,192.59,192.61,192.45,192.47,44600.0,160.2033,160.2199,160.0869,160.1035,44600.0
2015-02-19 15:50:00,192.46,192.61,192.4,192.61,67700.0,160.0952,160.2199,160.0453,160.2199,67700.0
2015-02-20 09:30:00,192.13,192.44,192.0,192.03,54000.0,159.8207,160.0785,159.7125,159.7375,54000.0
2015-02-20 09:40:00,192.01,192.02,191.62,191.69,31300.0,159.7208,159.7292,159.3964,159.4547,31300.0
2015-02-20 09:50:00,191.67,191.71,191.47,191.59,23700.0,159.438,159.4713,159.2717,159.3715,23700.0
2015-02-20 10:00:00,191.56,191.75,191.44,191.73,16300.0,159.3465,159.5046,159.2467,159.4879,16300.0
2015-02-20 10:10:00,191.77,191.91,191.76,191.86,15200.0,159.5212,159.6377,159.5129,159.5961,15200.0
2015-02-20 10:20:00,191.85,191.98,191.82,191.83,10500.0,159.5877,159.6959,159.5628,159.5711,10500.0
2015-02-20 10:30:00,191.71,192.23,191.68,192.2,15400.0,159.4713,159.9038,159.4463,159.8789,15400.0
2015-02-20 10:40:00,192.25,192.43,192.12,192.29,13500.0,159.9205,160.0702,159.8123,159.9538,13500.0
2015-02-20 10:50:00,192.24,192.33,192.15,192.26,6600.0,159.9122,159.987,159.8373,159.9288,6600.0
2015-02-20 11:00:00,192.32,192.45,192.27,192.29,19400.0,159.9787,160.0869,159.9371,159.9538,19400.0
2015-02-20 11:10:00,192.3,192.31,192.21,192.25,10300.0,159.9621,159.9704,159.8872,159.9205,10300.0
2015-02-20 11:20:00,192.23,192.39,192.2,192.3,277100.0,159.9038,160.0369,159.8789,159.9621,277100.0
2015-02-20 11:30:00,192.29,192.45,192.26,192.31,26000.0,159.9538,160.0869,159.9288,159.9704,26000.0
2015-02-20 11:40:00,192.29,192.34,192.23,192.29,20300.0,159.9538,159.9953,159.9038,159.9538,20300.0
2015-02-20 11:50:00,192.26,192.38,192.25,192.38,5700.0,159.9288,160.0286,159.9205,160.0286,5700.0
2015-02-20 12:00:00,192.4,192.5,192.37,192.42,19400.0,160.0453,160.1284,160.0203,160.0619,19400.0
2015-02-20 12:10:00,192.43,192.52,192.41,192.52,19000.0,160.0702,160.1451,160.0536,160.1451,19000.0
2015-02-20 12:20:00,192.5,192.54,192.4,192.4,15000.0,160.1284,160.1617,160.0453,160.0453,15000.0
2015-02-20 12:30:00,192.43,192.8,192.3,192.53,61900.0,160.0702,160.378,159.9621,160.1534,61900.0
2015-02-20 12:40:00,192.59,192.87,192.57,192.73,37000.0,160.2033,160.4362,160.1867,160.3198,37000.0
2015-02-20 12:50:00,192.71,192.76,192.67,192.71,27400.0,160.3031,160.3447,160.2699,160.3031,27400.0
2015-02-20 13:00:00,192.66,192.78,192.63,192.73,16200.0,160.2615,160.3614,160.2366,160.3198,16200.0
2015-02-20 13:10:00,192.77,192.93,192.77,192.86,17800.0,160.353,160.4861,160.353,160.4279,17800.0
2015-02-20 13:20:00,192.86,193.0,192.86,192.93,11200.0,160.4279,160.5444,160.4279,160.4861,11200.0
2015-02-20 13:30:00,192.97,193.12,192.93,193.12,31100.0,160.5194,160.6442,160.4861,160.6442,31100.0
2015-02-20 13:40:00,193.14,193.19,193.09,193.16,141500.0,160.6608,160.7024,160.6192,160.6775,141500.0
2015-02-20 13:50:00,193.16,193.33,193.14,193.3,6100.0,160.6775,160.8189,160.6608,160.7939,6100.0
2015-02-20 14:00:00,193.28,193.48,193.27,193.43,14200.0,160.7773,160.9436,160.769,160.902,14200.0
2015-02-20 14:10:00,193.44,193.46,193.24,193.28,24100.0,160.9104,160.927,160.744,160.7773,24100.0
2015-02-20 14:20:00,193.27,193.36,193.27,193.28,11600.0,160.769,160.8438,160.769,160.7773,11600.0
2015-02-20 14:30:00,193.31,193.35,193.25,193.27,8000.0,160.8022,160.8355,160.7523,160.769,8000.0
2015-02-20 14:40:00,193.26,193.37,193.18,193.37,10000.0,160.7606,160.8521,160.6941,160.8521,10000.0
2015-02-20 14:50:00,193.38,193.48,193.36,193.46,19400.0,160.8605,160.9436,160.8438,160.927,19400.0
2015-02-20 15:00:00,193.5,193.74,193.49,193.73,35100.0,160.9603,161.1599,160.952,161.1516,35100.0
2015-02-20 15:10:00,193.74,193.82,193.51,193.6,26600.0,161.1599,161.2265,160.9686,161.0435,26600.0
2015-02-20 15:20:00,193.59,193.69,193.58,193.67,38100.0,161.0351,161.1183,161.0268,161.1017,38100.0
2015-02-20 15:30:00,193.67,193.76,193.55,193.73,14200.0,161.1017,161.1766,161.0019,161.1516,14200.0
2015-02-20 15:40:00,193.74,193.77,193.6,193.6,39300.0,161.1599,161.1849,161.0435,161.0435,39300.0
2015-02-20 15:50:00,193.63,193.75,193.54,193.75,92200.0,161.0684,161.1682,160.9936,161.1682,92200.0
2015-02-23 09:30:00,193.49,193.51,193.18,193.31,59600.0,160.952,160.9686,160.6941,160.8022,59600.0
2015-02-23 09:40:00,193.28,193.37,193.1,193.1,59600.0,160.7773,160.8521,160.6275,160.6275,59600.0
2015-02-23 09:50:00,193.11,193.3,193.03,193.3,392300.0,160.6359,160.7939,160.5693,160.7939,392300.0
2015-02-23 10:00:00,193.28,193.34,193.18,193.28,24600.0,160.7773,160.8272,160.6941,160.7773,24600.0
2015-02-23 10:10:00,193.28,193.32,193.08,193.15,28500.0,160.7773,160.8105,160.6109,160.6691,28500.0
2015-02-23 10:20:00,193.11,193.3,193.11,193.27,12900.0,160.6359,160.7939,160.6359,160.769,12900.0
2015-02-23 10:30:00,193.29,193.36,193.25,193.34,6000.0,160.7856,160.8438,160.7523,160.8272,6000.0
2015-02-23 10:40:00,193.28,193.39,193.27,193.36,8900.0,160.7773,160.8688,160.769,160.8438,8900.0
2015-02-23 10:50:00,193.33,193.42,193.31,193.4,4800.0,160.8189,160.8937,160.8022,160.8771,4800.0
2015-02-23 11:00:00,193.42,193.46,193.38,193.44,27000.0,160.8937,160.927,160.8605,160.9104,27000.0
2015-02-23 11:10:00,193.41,193.53,193.36,193.5,10600.0,160.8854,160.9852,160.8438,160.9603,10600.0
2015-02-23 11:20:00,193.52,193.57,193.52,193.55,8100.0,160.9769,161.0185,160.9769,161.0019,8100.0
2015-02-23 11:30:00,193.53,193.6,193.52,193.57,20400.0,160.9852,161.0435,160.9769,161.0185,20400.0
2015-02-23 11:40:00,193.57,193.6,193.52,193.59,328800.0,161.0185,161.0435,160.9769,161.0351,328800.0
2015-02-23 11:50:00,193.57,193.58,193.51,193.53,9400.0,161.0185,161.0268,160.9686,160.9852,9400.0
2015-02-23 12:00:00,193.55,193.57,193.5,193.54,5500.0,161.0019,161.0185,160.9603,160.9936,5500.0
2015-02-23 12:10:00,193.54,193.55,193.46,193.49,6500.0,160.9936,161.0019,160.927,160.952,6500.0
2015-02-23 12:20:00,193.47,193.48,193.38,193.38,8000.0,160.9353,160.9436,160.8605,160.8605,8000.0
2015-02-23 12:30:00,193.4,193.45,193.28,193.29,5900.0,160.8771,160.9187,160.7773,160.7856,5900.0
2015-02-23 12:40:00,193.3,193.34,193.22,193.29,15000.0,160.7939,160.8272,160.7274,160.7856,15000.0
2015-02-23 12:50:00,193.28,193.35,193.27,193.31,15800.0,160.7773,160.8355,160.769,160.8022,15800.0
2015-02-23 13:00:00,193.33,193.34,193.26,193.31,16400.0,160.8189,160.8272,160.7606,160.8022,16400.0
2015-02-23 13:10:00,193.31,193.41,193.29,193.38,10500.0,160.8022,160.8854,160.7856,160.8605,10500.0
2015-02-23 13:20:00,193.4,193.42,193.35,193.35,26400.0,160.8771,160.8937,160.8355,160.8355,26400.0
2015-02-23 13:30:00,193.35,193.58,193.35,193.51,10100.0,160.8355,161.0268,160.8355,160.9686,10100.0
2015-02-23 13:40:00,193.54,193.6,193.45,193.48,19800.0,160.9936,161.0435,160.9187,160.9436,19800.0
2015-02-23 13:50:00,193.51,193.52,193.41,193.43,13400.0,160.9686,160.9769,160.8854,160.902,13400.0
2015-02-23 14:00:00,193.44,193.52,193.42,193.5,13900.0,160.9104,160.9769,160.8937,160.9603,13900.0
2015-02-23 14:10:00,193.5,193.55,193.45,193.52,11400.0,160.9603,161.0019,160.9187,160.9769,11400.0
2015-02-23 14:20:00,193.51,193.56,193.5,193.52,10900.0,160.9686,161.0102,160.9603,160.9769,10900.0
2015-02-23 14:30:00,193.52,193.53,193.33,193.33,27200.0,160.9769,160.9852,160.8189,160.8189,27200.0
2015-02-23 14:40:00,193.32,193.35,193.23,193.33,19600.0,160.8105,160.8355,160.7357,160.8189,19600.0
2015-02-23 14:50:00,193.33,193.35,193.28,193.3,6900.0,160.8189,160.8355,160.7773,160.7939,6900.0
2015-02-23 15:00:00,193.29,193.31,193.08,193.08,13000.0,160.7856,160.8022,160.6109,160.6109,13000.0
2015-02-23 15:10:00,193.13,193.25,193.08,193.19,19000.0,160.6525,160.7523,160.6109,160.7024,19000.0
2015-02-23 15:20:00,193.22,193.31,193.17,193.28,12700.0,160.7274,160.8022,160.6858,160.7773,12700.0
2015-02-23 15:30:00,193.28,193.4,193.28,193.37,28300.0,160.7773,160.8771,160.7773,160.8521,28300.0
2015-02-23 15:40:00,193.39,193.54,193.37,193.5,37600.0,160.8688,160.9936,160.8521,160.9603,37600.0
2015-02-23 15:50:00,193.5,193.7,193.5,193.7,66700.0,160.9603,161.1266,160.9603,161.1266,66700.0
2015-02-24 09:30:00,193.69,193.79,193.56,193.62,77200.0,161.1183,161.2015,161.0102,161.0601,77200.0
2015-02-24 09:40:00,193.6,193.82,193.59,193.76,27800.0,161.0435,161.2265,161.0351,161.1766,27800.0
2015-02-24 09:50:00,193.76,193.83,193.64,193.65,19300.0,161.1766,161.2348,161.0767,161.0851,19300.0
2015-02-24 10:00:00,193.63,193.76,193.43,193.76,26000.0,161.0684,161.1766,160.902,161.1766,26000.0
2015-02-24 10:10:00,193.79,193.88,193.57,193.71,15200.0,161.2015,161.2764,161.0185,161.135,15200.0
2015-02-24 10:20:00,193.7,194.11,193.7,194.04,33200.0,161.1266,161.4677,161.1266,161.4095,33200.0
2015-02-24 10:30:00,194.05,194.09,193.97,193.98,22000.0,161.4178,161.4511,161.3512,161.3596,22000.0
2015-02-24 10:40:00,193.92,194.08,193.92,194.0,26500.0,161.3096,161.4427,161.3096,161.3762,26500.0
2015-02-24 10:50:00,194.01,194.03,193.93,194.03,3300.0,161.3845,161.4012,161.318,161.4012,3300.0
2015-02-24 11:00:00,194.03,194.17,194.0,194.15,8500.0,161.4012,161.5176,161.3762,161.501,8500.0
2015-02-24 11:10:00,194.15,194.34,194.14,194.26,15500.0,161.501,161.659,161.4927,161.5925,15500.0
2015-02-24 11:20:00,194.27,194.28,194.2,194.24,7000.0,161.6008,161.6091,161.5426,161.5758,7000.0
2015-02-24 11:30:00,194.33,194.33,194.1,194.12,5200.0,161.6507,161.6507,161.4594,161.476,5200.0
2015-02-24 11:40:00,194.12,194.16,194.06,194.08,11200.0,161.476,161.5093,161.4261,161.4427,11200.0
2015-02-24 11:50:00,194.11,194.17,194.07,194.07,109500.0,161.4677,161.5176,161.4344,161.4344,109500.0
2015-02-24 12:00:00,194.02,194.15,194.0,194.12,16500.0,161.3928,161.501,161.3762,161.476,16500.0
2015-02-24 12:10:00,194.12,194.15,194.0,194.04,12700.0,161.476,161.501,161.3762,161.4095,12700.0
2015-02-24 12:20:00,194.05,194.09,194.0,194.02,18600.0,161.4178,161.4511,161.3762,161.3928,18600.0
2015-02-24 12:30:00,194.01,194.01,193.64,193.81,31300.0,161.3845,161.3845,161.0767,161.2181,31300.0
2015-02-24 12:40:00,193.78,193.9,193.76,193.89,14300.0,161.1932,161.293,161.1766,161.2847,14300.0
2015-02-24 12:50:00,193.9,194.05,193.86,194.0,23600.0,161.293,161.4178,161.2597,161.3762,23600.0
2015-02-24 13:00:00,193.98,194.01,193.93,193.98,31900.0,161.3596,161.3845,161.318,161.3596,31900.0
2015-02-24 13:10:00,193.99,194.03,193.93,193.94,18100.0,161.3679,161.4012,161.318,161.3263,18100.0
2015-02-24 13:20:00,193.91,194.01,193.87,193.97,12600.0,161.3013,161.3845,161.2681,161.3512,12600.0
2015-02-24 13:30:00,193.98,194.09,193.96,194.05,13000.0,161.3596,161.4511,161.3429,161.4178,13000.0
2015-02-24 13:40:00,194.05,194.2,194.01,194.14,12400.0,161.4178,161.5426,161.3845,161.4927,12400.0
2015-02-24 13:50:00,194.13,194.18,194.06,194.15,17400.0,161.4843,161.5259,161.4261,161.501,17400.0
2015-02-24 14:00:00,194.18,194.19,194.01,194.04,15500.0,161.5259,161.5342,161.3845,161.4095,15500.0
2015-02-24 14:10:00,194.07,194.13,194.05,194.09,15000.0,161.4344,161.4843,161.4178,161.4511,15000.0
2015-02-24 14:20:00,194.11,194.17,194.04,194.04,28200.0,161.4677,161.5176,161.4095,161.4095,28200.0
2015-02-24 14:30:00,194.06,194.09,193.99,194.09,29100.0,161.4261,161.4511,161.3679,161.4511,29100.0
2015-02-24 14:40:00,194.1,194.17,194.08,194.11,25700.0,161.4594,161.5176,161.4427,161.4677,25700.0
2015-02-24 14:50:00,194.12,194.23,194.1,194.22,36600.0,161.476,161.5675,161.4594,161.5592,36600.0
2015-02-24 15:00:00,194.21,194.3,194.21,194.3,24600.0,161.5509,161.6257,161.5509,161.6257,24600.0
2015-02-24 15:10:00,194.31,194.37,194.24,194.37,56400.0,161.6341,161.684,161.5758,161.684,56400.0
2015-02-24 15:20:00,194.38,194.41,194.34,194.41,24300.0,161.6923,161.7172,161.659,161.7172,24300.0
2015-02-24 15:30:00,194.41,194.42,194.35,194.39,31800.0,161.7172,161.7256,161.6673,161.7006,31800.0
2015-02-24 15:40:00,194.41,194.49,194.24,194.25,53800.0,161.7172,161.7838,161.5758,161.5842,53800.0
2015-02-24 15:50:00,194.24,194.33,194.2,194.28,101000.0,161.5758,161.6507,161.5426,161.6091,101000.0
2015-02-25 09:30:00,194.14,194.23,194.04,194.12,37800.0,161.4927,161.5675,161.4095,161.476,37800.0
2015-02-25 09:40:00,194.15,194.17,193.93,193.96,27800.0,161.501,161.5176,161.318,161.3429,27800.0
2015-02-25 09:50:00,193.98,194.02,193.87,193.96,78700.0,161.3596,161.3928,161.2681,161.3429,78700.0
2015-02-25 10:00:00,193.96,194.1,193.93,194.09,124600.0,161.3429,161.4594,161.318,161.4511,124600.0
2015-02-25 10:10:00,194.08,194.1,193.96,194.0,103800.0,161.4427,161.4594,161.3429,161.3762,103800.0
2015-02-25 10:20:00,194.0,194.03,193.97,194.01,78000.0,161.3762,161.4012,161.3512,161.3845,78000.0
2015-02-25 10:30:00,193.99,194.11,193.91,194.03,53000.0,161.3679,161.4677,161.3013,161.4012,53000.0
2015-02-25 10:40:00,194.03,194.19,194.02,194.16,17200.0,161.4012,161.5342,161.3928,161.5093,17200.0
2015-02-25 10:50:00,194.14,194.15,194.09,194.09,8500.0,161.4927,161.501,161.4511,161.4511,8500.0
2015-02-25 11:00:00,194.1,194.12,193.97,193.97,37000.0,161.4594,161.476,161.3512,161.3512,37000.0
2015-02-25 11:10:00,193.98,194.13,193.97,194.11,23300.0,161.3596,161.4843,161.3512,161.4677,23300.0
2015-02-25 11:20:00,194.13,194.22,194.13,194.22,8500.0,161.4843,161.5592,161.4843,161.5592,8500.0
2015-02-25 11:30:00,194.21,194.23,194.17,194.23,16400.0,161.5509,161.5675,161.5176,161.5675,16400.0
2015-02-25 11:40:00,194.23,194.26,194.17,194.24,359000.0,161.5675,161.5925,161.5176,161.5758,359000.0
2015-02-25 11:50:00,194.26,194.35,194.22,194.25,36400.0,161.5925,161.6673,161.5592,161.5842,36400.0
2015-02-25 12:00:00,194.25,194.3,194.23,194.27,15100.0,161.5842,161.6257,161.5675,161.6008,15100.0
2015-02-25 12:10:00,194.26,194.31,194.24,194.25,14700.0,161.5925,161.6341,161.5758,161.5842,14700.0
2015-02-25 12:20:00,194.26,194.28,194.23,194.25,109300.0,161.5925,161.6091,161.5675,161.5842,109300.0
2015-02-25 12:30:00,194.25,194.28,194.23,194.28,18500.0,161.5842,161.6091,161.5675,161.6091,18500.0
2015-02-25 12:40:00,194.26,194.35,194.26,194.35,4800.0,161.5925,161.6673,161.5925,161.6673,4800.0
2015-02-25 12:50:00,194.36,194.38,194.3,194.33,10200.0,161.6757,161.6923,161.6257,161.6507,10200.0
2015-02-25 13:00:00,194.32,194.38,194.27,194.28,14000.0,161.6424,161.6923,161.6008,161.6091,14000.0
2015-02-25 13:10:00,194.32,194.4,194.28,194.38,20300.0,161.6424,161.7089,161.6091,161.6923,20300.0
2015-02-25 13:20:00,194.39,194.43,194.35,194.43,14900.0,161.7006,161.7339,161.6673,161.7339,14900.0
2015-02-25 13:30:00,194.44,194.65,194.44,194.65,42100.0,161.7422,161.9169,161.7422,161.9169,42100.0
2015-02-25 13:40:00,194.62,194.62,194.52,194.58,20500.0,161.8919,161.8919,161.8088,161.8587,20500.0
2015-02-25 13:50:00,194.6,194.6,194.51,194.56,13800.0,161.8753,161.8753,161.8004,161.842,13800.0
2015-02-25 14:00:00,194.56,194.57,194.41,194.46,11300.0,161.842,161.8503,161.7172,161.7588,11300.0
2015-02-25 14:10:00,194.46,194.51,194.43,194.5,7300.0,161.7588,161.8004,161.7339,161.7921,7300.0
2015-02-25 14:20:00,194.46,194.46,194.3,194.36,29300.0,161.7588,161.7588,161.6257,161.6757,29300.0
2015-02-25 14:30:00,194.35,194.39,194.01,194.02,33100.0,161.6673,161.7006,161.3845,161.3928,33100.0
2015-02-25 14:40:00,194.0,194.1,193.96,194.02,28100.0,161.3762,161.4594,161.3429,161.3928,28100.0
2015-02-25 14:50:00,193.97,194.06,193.81,194.04,11600.0,161.3512,161.4261,161.2181,161.4095,11600.0
2015-02-25 15:00:00,194.04,194.04,193.71,193.84,18700.0,161.4095,161.4095,161.135,161.2431,18700.0
2015-02-25 15:10:00,193.82,193.98,193.81,193.98,13000.0,161.2265,161.3596,161.2181,161.3596,13000.0
2015-02-25 15:20:00,193.94,193.95,193.75,193.75,9800.0,161.3263,161.3346,161.1682,161.1682,9800.0
2015-02-25 15:30:00,193.75,193.94,193.75,193.91,23200.0,161.1682,161.3263,161.1682,161.3013,23200.0
2015-02-25 15:40:00,193.87,194.03,193.82,194.03,15800.0,161.2681,161.4012,161.2265,161.4012,15800.0
2015-02-25 15:50:00,194.05,194.18,194.04,194.09,64200.0,161.4178,161.5259,161.4095,161.4511,64200.0
2015-02-26 09:30:00,193.99,194.1,193.8,194.09,73800.0,161.3679,161.4594,161.2098,161.4511,73800.0
2015-02-26 09:40:00,194.09,194.09,193.84,193.86,41700.0,161.4511,161.4511,161.2431,161.2597,41700.0
2015-02-26 09:50:00,193.88,193.91,193.43,193.44,33800.0,161.2764,161.3013,160.902,160.9104,33800.0
2015-02-26 10:00:00,193.43,193.64,193.42,193.6,14800.0,160.902,161.0767,160.8937,161.0435,14800.0
2015-02-26 10:10:00,193.61,193.74,193.52,193.71,14400.0,161.0518,161.1599,160.9769,161.135,14400.0
2015-02-26 10:20:00,193.7,193.76,193.66,193.71,11700.0,161.1266,161.1766,161.0934,161.135,11700.0
2015-02-26 10:30:00,193.71,193.91,193.62,193.88,11500.0,161.135,161.3013,161.0601,161.2764,11500.0
2015-02-26 10:40:00,193.87,193.95,193.82,193.87,16700.0,161.2681,161.3346,161.2265,161.2681,16700.0
2015-02-26 10:50:00,193.87,193.94,193.82,193.94,10200.0,161.2681,161.3263,161.2265,161.3263,10200.0
2015-02-26 11:00:00,193.92,194.15,193.91,194.12,14500.0,161.3096,161.501,161.3013,161.476,14500.0
2015-02-26 11:10:00,194.12,194.12,194.05,194.1,21800.0,161.476,161.476,161.4178,161.4594,21800.0
2015-02-26 11:20:00,194.11,194.11,193.97,194.0,7500.0,161.4677,161.4677,161.3512,161.3762,7500.0
2015-02-26 11:30:00,194.02,194.12,194.0,194.05,18500.0,161.3928,161.476,161.3762,161.4178,18500.0
2015-02-26 11:40:00,194.05,194.14,194.01,194.03,26100.0,161.4178,161.4927,161.3845,161.4012,26100.0
2015-02-26 11:50:00,194.01,194.07,193.95,193.98,11200.0,161.3845,161.4344,161.3346,161.3596,11200.0
2015-02-26 12:00:00,193.96,193.98,193.84,193.87,16800.0,161.3429,161.3596,161.2431,161.2681,16800.0
2015-02-26 12:10:00,193.88,193.92,193.69,193.69,10300.0,161.2764,161.3096,161.1183,161.1183,10300.0
2015-02-26 12:20:00,193.67,193.84,193.64,193.83,223800.0,161.1017,161.2431,161.0767,161.2348,223800.0
2015-02-26 12:30:00,193.83,193.93,193.81,193.92,22400.0,161.2348,161.318,161.2181,161.3096,22400.0
2015-02-26 12:40:00,193.93,194.08,193.87,194.05,6500.0,161.318,161.4427,161.2681,161.4178,6500.0
2015-02-26 12:50:00,194.05,194.08,194.0,194.05,1900.0,161.4178,161.4427,161.3762,161.4178,1900.0
2015-02-26 13:00:00,194.03,194.06,194.0,194.05,17300.0,161.4012,161.4261,161.3762,161.4178,17300.0
2015-02-26 13:10:00,194.04,194.06,194.02,194.03,3000.0,161.4095,161.4261,161.3928,161.4012,3000.0
2015-02-26 13:20:00,194.0,194.0,193.76,193.88,13700.0,161.3762,161.3762,161.1766,161.2764,13700.0
2015-02-26 13:30:00,193.86,193.95,193.85,193.95,14800.0,161.2597,161.3346,161.2514,161.3346,14800.0
2015-02-26 13:40:00,193.97,193.98,193.83,193.83,5200.0,161.3512,161.3596,161.2348,161.2348,5200.0
2015-02-26 13:50:00,193.86,193.92,193.85,193.85,8300.0,161.2597,161.3096,161.2514,161.2514,8300.0
2015-02-26 14:00:00,193.86,193.94,193.76,193.78,9700.0,161.2597,161.3263,161.1766,161.1932,9700.0
2015-02-26 14:10:00,193.78,193.8,193.61,193.61,3700.0,161.1932,161.2098,161.0518,161.0518,3700.0
2015-02-26 14:20:00,193.62,193.72,193.5,193.54,11100.0,161.0601,161.1433,160.9603,160.9936,11100.0
2015-02-26 14:30:00,193.52,193.6,193.37,193.49,21900.0,160.9769,161.0435,160.8521,160.952,21900.0
2015-02-26 14:40:00,193.53,193.59,193.44,193.52,6300.0,160.9852,161.0351,160.9104,160.9769,6300.0
2015-02-26 14:50:00,193.54,193.58,193.46,193.49,2400.0,160.9936,161.0268,160.927,160.952,2400.0
2015-02-26 15:00:00,193.4,193.42,193.21,193.42,17100.0,160.8771,160.8937,160.719,160.8937,17100.0
2015-02-26 15:10:00,193.38,193.7,193.37,193.7,25300.0,160.8605,161.1266,160.8521,161.1266,25300.0
2015-02-26 15:20:00,193.65,193.72,193.58,193.66,10300.0,161.0851,161.1433,161.0268,161.0934,10300.0
2015-02-26 15:30:00,193.72,193.76,193.64,193.71,10700.0,161.1433,161.1766,161.0767,161.135,10700.0
2015-02-26 15:40:00,193.76,193.91,193.76,193.85,18800.0,161.1766,161.3013,161.1766,161.2514,18800.0
2015-02-26 15:50:00,193.86,193.96,193.8,193.89,39800.0,161.2597,161.3429,161.2098,161.2847,39800.0
2015-02-27 09:30:00,193.77,193.9,193.69,193.88,60600.0,161.1849,161.293,161.1183,161.2764,60600.0
2015-02-27 09:40:00,193.9,193.91,193.36,193.52,21500.0,161.293,161.3013,160.8438,160.9769,21500.0
2015-02-27 09:50:00,193.48,193.62,193.48,193.56,9700.0,160.9436,161.0601,160.9436,161.0102,9700.0
2015-02-27 10:00:00,193.58,193.81,193.58,193.73,12700.0,161.0268,161.2181,161.0268,161.1516,12700.0
2015-02-27 10:10:00,193.66,193.81,193.55,193.62,11100.0,161.0934,161.2181,161.0019,161.0601,11100.0
2015-02-27 10:20:00,193.67,193.87,193.64,193.87,3500.0,161.1017,161.2681,161.0767,161.2681,3500.0
2015-02-27 10:30:00,193.89,193.92,193.7,193.79,15200.0,161.2847,161.3096,161.1266,161.2015,15200.0
2015-02-27 10:40:00,193.78,193.93,193.76,193.91,31900.0,161.1932,161.318,161.1766,161.3013,31900.0
2015-02-27 10:50:00,193.92,194.01,193.88,193.97,9000.0,161.3096,161.3845,161.2764,161.3512,9000.0
2015-02-27 11:00:00,194.01,194.01,193.78,193.88,8100.0,161.3845,161.3845,161.1932,161.2764,8100.0
2015-02-27 11:10:00,193.86,193.95,193.83,193.91,76800.0,161.2597,161.3346,161.2348,161.3013,76800.0
2015-02-27 11:20:00,193.9,193.91,193.67,193.67,12000.0,161.293,161.3013,161.1017,161.1017,12000.0
2015-02-27 11:30:00,193.74,193.84,193.71,193.84,4900.0,161.1599,161.2431,161.135,161.2431,4900.0
2015-02-27 11:40:00,193.83,193.97,193.83,193.85,5700.0,161.2348,161.3512,161.2348,161.2514,5700.0
2015-02-27 11:50:00,193.86,193.88,193.8,193.88,9200.0,161.2597,161.2764,161.2098,161.2764,9200.0
2015-02-27 12:00:00,193.87,193.9,193.85,193.9,6800.0,161.2681,161.293,161.2514,161.293,6800.0
2015-02-27 12:10:00,193.91,193.91,193.88,193.9,5500.0,161.3013,161.3013,161.2764,161.293,5500.0
2015-02-27 12:20:00,193.89,194.02,193.86,193.99,34700.0,161.2847,161.3928,161.2597,161.3679,34700.0
2015-02-27 12:30:00,194.05,194.05,193.95,193.97,3300.0,161.4178,161.4178,161.3346,161.3512,3300.0
2015-02-27 12:40:00,193.93,193.97,193.91,193.93,14700.0,161.318,161.3512,161.3013,161.318,14700.0
2015-02-27 12:50:00,193.94,193.96,193.8,193.86,6400.0,161.3263,161.3429,161.2098,161.2597,6400.0
2015-02-27 13:00:00,193.86,193.88,193.8,193.85,3500.0,161.2597,161.2764,161.2098,161.2514,3500.0
2015-02-27 13:10:00,193.84,193.85,193.73,193.75,5100.0,161.2431,161.2514,161.1516,161.1682,5100.0
2015-02-27 13:20:00,193.71,193.78,193.66,193.74,18000.0,161.135,161.1932,161.0934,161.1599,18000.0
2015-02-27 13:30:00,193.72,193.73,193.62,193.67,11500.0,161.1433,161.1516,161.0601,161.1017,11500.0
2015-02-27 13:40:00,193.67,193.77,193.64,193.76,54400.0,161.1017,161.1849,161.0767,161.1766,54400.0
2015-02-27 13:50:00,193.77,193.79,193.7,193.76,14100.0,161.1849,161.2015,161.1266,161.1766,14100.0
2015-02-27 14:00:00,193.79,193.84,193.72,193.72,18100.0,161.2015,161.2431,161.1433,161.1433,18100.0
2015-02-27 14:10:00,193.72,193.76,193.68,193.68,7200.0,161.1433,161.1766,161.11,161.11,7200.0
2015-02-27 14:20:00,193.66,193.75,193.64,193.73,7300.0,161.0934,161.1682,161.0767,161.1516,7300.0
2015-02-27 14:30:00,193.73,193.73,193.46,193.46,9800.0,161.1516,161.1516,160.927,160.927,9800.0
2015-02-27 14:40:00,193.49,193.51,193.35,193.45,33900.0,160.952,160.9686,160.8355,160.9187,33900.0
2015-02-27 14:50:00,193.46,193.49,193.36,193.43,8400.0,160.927,160.952,160.8438,160.902,8400.0
2015-02-27 15:00:00,193.45,193.46,193.28,193.36,14300.0,160.9187,160.927,160.7773,160.8438,14300.0
2015-02-27 15:10:00,193.36,193.45,193.29,193.41,18800.0,160.8438,160.9187,160.7856,160.8854,18800.0
2015-02-27 15:20:00,193.41,193.58,193.4,193.56,25700.0,160.8854,161.0268,160.8771,161.0102,25700.0
2015-02-27 15:30:00,193.56,193.56,193.3,193.35,12100.0,161.0102,161.0102,160.7939,160.8355,12100.0
2015-02-27 15:40:00,193.31,193.42,193.19,193.4,40100.0,160.8022,160.8937,160.7024,160.8771,40100.0
2015-02-27 15:50:00,193.39,193.42,193.2,193.23,126000.0,160.8688,160.8937,160.7107,160.7357,126000.0
2015-03-02 09:30:00,193.31,193.57,193.3,193.5,48300.0,160.8022,161.0185,160.7939,160.9603,48300.0
2015-03-02 09:40:00,193.49,193.69,193.44,193.69,9500.0,160.952,161.1183,160.9104,161.1183,9500.0
2015-03-02 09:50:00,193.7,193.78,193.66,193.77,8700.0,161.1266,161.1932,161.0934,161.1849,8700.0
2015-03-02 10:00:00,193.77,193.88,193.77,193.85,6900.0,161.1849,161.2764,161.1849,161.2514,6900.0
2015-03-02 10:10:00,193.84,194.11,193.84,194.02,29600.0,161.2431,161.4677,161.2431,161.3928,29600.0
2015-03-02 10:20:00,193.98,194.11,193.98,194.09,13800.0,161.3596,161.4677,161.3596,161.4511,13800.0
2015-03-02 10:30:00,194.11,194.18,194.0,194.09,13900.0,161.4677,161.5259,161.3762,161.4511,13900.0
2015-03-02 10:40:00,194.11,194.11,193.97,193.98,15300.0,161.4677,161.4677,161.3512,161.3596,15300.0
2015-03-02 10:50:00,193.97,194.12,193.97,194.09,19900.0,161.3512,161.476,161.3512,161.4511,19900.0
2015-03-02 11:00:00,194.08,194.12,193.91,193.97,69800.0,161.4427,161.476,161.3013,161.3512,69800.0
2015-03-02 11:10:00,194.01,194.03,193.94,194.0,30200.0,161.3845,161.4012,161.3263,161.3762,30200.0
2015-03-02 11:20:00,194.0,194.1,194.0,194.04,20200.0,161.3762,161.4594,161.3762,161.4095,20200.0
2015-03-02 11:30:00,194.05,194.23,194.05,194.17,27400.0,161.4178,161.5675,161.4178,161.5176,27400.0
2015-03-02 11:40:00,194.19,194.21,194.11,194.13,6500.0,161.5342,161.5509,161.4677,161.4843,6500.0
2015-03-02 11:50:00,194.1,194.14,193.98,194.03,13900.0,161.4594,161.4927,161.3596,161.4012,13900.0
2015-03-02 12:00:00,194.03,194.07,194.0,194.05,26300.0,161.4012,161.4344,161.3762,161.4178,26300.0
2015-03-02 12:10:00,194.03,194.03,193.81,193.82,32100.0,161.4012,161.4012,161.2181,161.2265,32100.0
2015-03-02 12:20:00,193.81,193.81,193.72,193.76,29600.0,161.2181,161.2181,161.1433,161.1766,29600.0
2015-03-02 12:30:00,193.75,193.85,193.75,193.79,17100.0,161.1682,161.2514,161.1682,161.2015,17100.0
2015-03-02 12:40:00,193.82,193.84,193.73,193.82,16300.0,161.2265,161.2431,161.1516,161.2265,16300.0
2015-03-02 12:50:00,193.82,193.94,193.82,193.9,14300.0,161.2265,161.3263,161.2265,161.293,14300.0
2015-03-02 13:00:00,193.88,193.93,193.86,193.86,12700.0,161.2764,161.318,161.2597,161.2597,12700.0
2015-03-02 13:10:00,193.87,193.95,193.87,193.92,17400.0,161.2681,161.3346,161.2681,161.3096,17400.0
2015-03-02 13:20:00,193.93,193.94,193.86,193.93,19300.0,161.318,161.3263,161.2597,161.318,19300.0
2015-03-02 13:30:00,193.95,194.03,193.91,194.02,28600.0,161.3346,161.4012,161.3013,161.3928,28600.0
2015-03-02 13:40:00,194.03,194.1,194.03,194.08,12200.0,161.4012,161.4594,161.4012,161.4427,12200.0
2015-03-02 13:50:00,194.09,194.09,194.04,194.07,12600.0,161.4511,161.4511,161.4095,161.4344,12600.0
2015-03-02 14:00:00,194.08,194.12,194.02,194.04,34600.0,161.4427,161.476,161.3928,161.4095,34600.0
2015-03-02 14:10:00,194.02,194.02,193.92,193.95,33100.0,161.3928,161.3928,161.3096,161.3346,33100.0
2015-03-02 14:20:00,193.95,193.97,193.87,193.87,27100.0,161.3346,161.3512,161.2681,161.2681,27100.0
2015-03-02 14:30:00,193.87,193.94,193.85,193.94,6900.0,161.2681,161.3263,161.2514,161.3263,6900.0
2015-03-02 14:40:00,193.91,194.04,193.88,194.03,24500.0,161.3013,161.4095,161.2764,161.4012,24500.0
2015-03-02 14:50:00,194.05,194.14,194.03,194.1,11400.0,161.4178,161.4927,161.4012,161.4594,11400.0
2015-03-02 15:00:00,194.12,194.2,194.07,194.2,13700.0,161.476,161.5426,161.4344,161.5426,13700.0
2015-03-02 15:10:00,194.2,194.28,194.18,194.24,12000.0,161.5426,161.6091,161.5259,161.5758,12000.0
2015-03-02 15:20:00,194.27,194.28,194.21,194.27,27700.0,161.6008,161.6091,161.5509,161.6008,27700.0
2015-03-02 15:30:00,194.28,194.38,194.24,194.37,23000.0,161.6091,161.6923,161.5758,161.684,23000.0
2015-03-02 15:40:00,194.38,194.45,194.34,194.45,41800.0,161.6923,161.7505,161.659,161.7505,41800.0
2015-03-02 15:50:00,194.45,194.47,194.35,194.46,93200.0,161.7505,161.7672,161.6673,161.7588,93200.0
2015-03-03 09:30:00,193.96,194.03,193.84,193.99,84300.0,161.3429,161.4012,161.2431,161.3679,84300.0
2015-03-03 09:40:00,193.9,193.9,193.56,193.56,16000.0,161.293,161.293,161.0102,161.0102,16000.0
2015-03-03 09:50:00,193.55,193.55,193.31,193.47,17800.0,161.0019,161.0019,160.8022,160.9353,17800.0
2015-03-03 10:00:00,193.4,193.62,193.39,193.59,33200.0,160.8771,161.0601,160.8688,161.0351,33200.0
2015-03-03 10:10:00,193.58,193.69,193.5,193.67,37800.0,161.0268,161.1183,160.9603,161.1017,37800.0
2015-03-03 10:20:00,193.68,193.68,193.48,193.49,9300.0,161.11,161.11,160.9436,160.952,9300.0
2015-03-03 10:30:00,193.51,193.57,193.43,193.5,30600.0,160.9686,161.0185,160.902,160.9603,30600.0
2015-03-03 10:40:00,193.56,193.65,193.54,193.63,9300.0,161.0102,161.0851,160.9936,161.0684,9300.0
2015-03-03 10:50:00,193.6,193.61,193.37,193.42,42100.0,161.0435,161.0518,160.8521,160.8937,42100.0
2015-03-03 11:00:00,193.42,193.44,193.28,193.36,21100.0,160.8937,160.9104,160.7773,160.8438,21100.0
2015-03-03 11:10:00,193.36,193.49,193.23,193.39,23100.0,160.8438,160.952,160.7357,160.8688,23100.0
2015-03-03 11:20:00,193.4,193.45,193.25,193.29,83200.0,160.8771,160.9187,160.7523,160.7856,83200.0
2015-03-03 11:30:00,193.3,193.31,192.92,193.01,31700.0,160.7939,160.8022,160.4778,160.5527,31700.0
2015-03-03 11:40:00,193.0,193.01,192.78,192.9,29000.0,160.5444,160.5527,160.3614,160.4612,29000.0
2015-03-03 11:50:00,192.92,193.13,192.92,193.06,174600.0,160.4778,160.6525,160.4778,160.5943,174600.0
2015-03-03 12:00:00,193.04,193.04,192.92,192.98,13200.0,160.5776,160.5776,160.4778,160.5277,13200.0
2015-03-03 12:10:00,192.99,193.04,192.95,192.99,14200.0,160.536,160.5776,160.5028,160.536,14200.0
2015-03-03 12:20:00,192.94,192.97,192.69,192.85,20300.0,160.4945,160.5194,160.2865,160.4196,20300.0
2015-03-03 12:30:00,192.85,193.06,192.8,193.01,30300.0,160.4196,160.5943,160.378,160.5527,30300.0
2015-03-03 12:40:00,193.03,193.04,192.97,193.01,12500.0,160.5693,160.5776,160.5194,160.5527,12500.0
2015-03-03 12:50:00,193.05,193.3,193.05,193.28,32700.0,160.586,160.7939,160.586,160.7773,32700.0
2015-03-03 13:00:00,193.28,193.39,193.28,193.34,68700.0,160.7773,160.8688,160.7773,160.8272,68700.0
2015-03-03 13:10:00,193.33,193.33,193.2,193.24,4200.0,160.8189,160.8189,160.7107,160.744,4200.0
2015-03-03 13:20:00,193.27,193.36,193.2,193.36,18700.0,160.769,160.8438,160.7107,160.8438,18700.0
2015-03-03 13:30:00,193.39,193.44,193.3,193.3,19600.0,160.8688,160.9104,160.7939,160.7939,19600.0
2015-03-03 13:40:00,193.29,193.34,193.21,193.32,25600.0,160.7856,160.8272,160.719,160.8105,25600.0
2015-03-03 13:50:00,193.36,193.4,193.27,193.29,21400.0,160.8438,160.8771,160.769,160.7856,21400.0
2015-03-03 14:00:00,193.29,193.49,193.29,193.49,24200.0,160.7856,160.952,160.7856,160.952,24200.0
2015-03-03 14:10:00,193.57,193.6,193.52,193.6,19700.0,161.0185,161.0435,160.9769,161.0435,19700.0
2015-03-03 14:20:00,193.64,193.71,193.56,193.7,7000.0,161.0767,161.135,161.0102,161.1266,7000.0
2015-03-03 14:30:00,193.71,193.71,193.54,193.58,58800.0,161.135,161.135,160.9936,161.0268,58800.0
2015-03-03 14:40:00,193.56,193.59,193.35,193.46,81500.0,161.0102,161.0351,160.8355,160.927,81500.0
2015-03-03 14:50:00,193.45,193.58,193.44,193.54,20000.0,160.9187,161.0268,160.9104,160.9936,20000.0
2015-03-03 15:00:00,193.53,193.6,193.48,193.5,13800.0,160.9852,161.0435,160.9436,160.9603,13800.0
2015-03-03 15:10:00,193.49,193.51,193.38,193.42,26700.0,160.952,160.9686,160.8605,160.8937,26700.0
2015-03-03 15:20:00,193.44,193.65,193.43,193.63,19700.0,160.9104,161.0851,160.902,161.0684,19700.0
2015-03-03 15:30:00,193.67,193.71,193.57,193.59,21500.0,161.1017,161.135,161.0185,161.0351,21500.0
2015-03-03 15:40:00,193.58,193.58,193.46,193.54,16300.0,161.0268,161.0268,160.927,160.9936,16300.0
2015-03-03 15:50:00,193.57,193.65,193.53,193.63,38400.0,161.0185,161.0851,160.9852,161.0684,38400.0
2015-03-04 09:30:00,193.0,193.01,192.3,192.3,96000.0,160.5444,160.5527,159.9621,159.9621,96000.0
2015-03-04 09:40:00,192.25,192.38,192.09,192.22,85000.0,159.9205,160.0286,159.7874,159.8955,85000.0
2015-03-04 09:50:00,192.1,192.27,192.05,192.26,31900.0,159.7957,159.9371,159.7541,159.9288,31900.0
2015-03-04 10:00:00,192.25,192.36,192.02,192.06,57500.0,159.9205,160.012,159.7292,159.7624,57500.0
2015-03-04 10:10:00,192.03,192.07,191.73,192.01,38900.0,159.7375,159.7708,159.4879,159.7208,38900.0
2015-03-04 10:20:00,192.01,192.08,191.94,192.05,30600.0,159.7208,159.7791,159.6626,159.7541,30600.0
2015-03-04 10:30:00,192.0,192.26,191.94,192.14,52200.0,159.7125,159.9288,159.6626,159.829,52200.0
2015-03-04 10:40:00,192.15,192.34,192.0,192.05,18800.0,159.8373,159.9953,159.7125,159.7541,18800.0
2015-03-04 10:50:00,192.03,192.23,191.99,192.22,33800.0,159.7375,159.9038,159.7042,159.8955,33800.0
2015-03-04 11:00:00,192.2,192.44,192.2,192.43,30400.0,159.8789,160.0785,159.8789,160.0702,30400.0
2015-03-04 11:10:00,192.47,192.66,192.37,192.62,58300.0,160.1035,160.2615,160.0203,160.2283,58300.0
2015-03-04 11:20:00,192.61,192.64,192.52,192.56,22700.0,160.2199,160.2449,160.1451,160.1784,22700.0
2015-03-04 11:30:00,192.56,192.74,192.56,192.71,75600.0,160.1784,160.3281,160.1784,160.3031,75600.0
2015-03-04 11:40:00,192.7,192.75,192.66,192.67,9100.0,160.2948,160.3364,160.2615,160.2699,9100.0
2015-03-04 11:50:00,192.68,192.68,192.56,192.61,16800.0,160.2782,160.2782,160.1784,160.2199,16800.0
2015-03-04 12:00:00,192.62,192.69,192.56,192.65,4700.0,160.2283,160.2865,160.1784,160.2532,4700.0
2015-03-04 12:10:00,192.66,192.93,192.66,192.89,11300.0,160.2615,160.4861,160.2615,160.4529,11300.0
2015-03-04 12:20:00,192.88,192.91,192.82,192.85,26000.0,160.4445,160.4695,160.3946,160.4196,26000.0
2015-03-04 12:30:00,192.87,192.94,192.82,192.9,13000.0,160.4362,160.4945,160.3946,160.4612,13000.0
2015-03-04 12:40:00,192.93,193.05,192.92,192.97,20100.0,160.4861,160.586,160.4778,160.5194,20100.0
2015-03-04 12:50:00,192.98,192.98,192.79,192.8,7700.0,160.5277,160.5277,160.3697,160.378,7700.0
2015-03-04 13:00:00,192.78,192.8,192.74,192.77,9300.0,160.3614,160.378,160.3281,160.353,9300.0
2015-03-04 13:10:00,192.76,192.83,192.74,192.79,12200.0,160.3447,160.4029,160.3281,160.3697,12200.0
2015-03-04 13:20:00,192.77,192.93,192.75,192.86,14700.0,160.353,160.4861,160.3364,160.4279,14700.0
2015-03-04 13:30:00,192.9,192.9,192.8,192.86,15800.0,160.4612,160.4612,160.378,160.4279,15800.0
2015-03-04 13:40:00,192.86,192.86,192.67,192.7,16900.0,160.4279,160.4279,160.2699,160.2948,16900.0
2015-03-04 13:50:00,192.68,192.72,192.49,192.52,14600.0,160.2782,160.3114,160.1201,160.1451,14600.0
2015-03-04 14:00:00,192.56,192.67,192.56,192.62,8200.0,160.1784,160.2699,160.1784,160.2283,8200.0
2015-03-04 14:10:00,192.65,192.66,192.4,192.47,31400.0,160.2532,160.2615,160.0453,160.1035,31400.0
2015-03-04 14:20:00,192.48,192.55,192.45,192.53,13300.0,160.1118,160.17,160.0869,160.1534,13300.0
2015-03-04 14:30:00,192.53,192.59,192.48,192.51,14200.0,160.1534,160.2033,160.1118,160.1368,14200.0
2015-03-04 14:40:00,192.52,192.72,192.5,192.7,10500.0,160.1451,160.3114,160.1284,160.2948,10500.0
2015-03-04 14:50:00,192.7,192.83,192.7,192.81,33700.0,160.2948,160.4029,160.2948,160.3863,33700.0
2015-03-04 15:00:00,192.79,192.79,192.59,192.66,15300.0,160.3697,160.3697,160.2033,160.2615,15300.0
2015-03-04 15:10:00,192.67,192.87,192.66,192.74,154700.0,160.2699,160.4362,160.2615,160.3281,154700.0
2015-03-04 15:20:00,192.73,192.79,192.69,192.78,17500.0,160.3198,160.3697,160.2865,160.3614,17500.0
2015-03-04 15:30:00,192.77,192.92,192.77,192.85,161600.0,160.353,160.4778,160.353,160.4196,161600.0
2015-03-04 15:40:00,192.84,192.84,192.71,192.84,38500.0,160.4113,160.4113,160.3031,160.4113,38500.0
2015-03-04 15:50:00,192.82,192.85,192.73,192.8,74800.0,160.3946,160.4196,160.3198,160.378,74800.0
2015-03-05 09:30:00,193.15,193.19,192.82,192.89,37800.0,160.6691,160.7024,160.3946,160.4529,37800.0
2015-03-05 09:40:00,192.88,193.03,192.73,193.02,13000.0,160.4445,160.5693,160.3198,160.561,13000.0
2015-03-05 09:50:00,193.12,193.17,193.08,193.12,6700.0,160.6442,160.6858,160.6109,160.6442,6700.0
2015-03-05 10:00:00,193.1,193.26,193.02,193.21,59300.0,160.6275,160.7606,160.561,160.719,59300.0
2015-03-05 10:10:00,193.22,193.28,193.16,193.16,124400.0,160.7274,160.7773,160.6775,160.6775,124400.0
2015-03-05 10:20:00,193.1,193.27,193.1,193.26,16000.0,160.6275,160.769,160.6275,160.7606,16000.0
2015-03-05 10:30:00,193.27,193.32,193.2,193.2,5800.0,160.769,160.8105,160.7107,160.7107,5800.0
2015-03-05 10:40:00,193.24,193.29,193.2,193.29,9200.0,160.744,160.7856,160.7107,160.7856,9200.0
2015-03-05 10:50:00,193.29,193.33,193.2,193.25,7100.0,160.7856,160.8189,160.7107,160.7523,7100.0
2015-03-05 11:00:00,193.21,193.22,192.93,192.95,37200.0,160.719,160.7274,160.4861,160.5028,37200.0
2015-03-05 11:10:00,192.95,192.95,192.76,192.9,47300.0,160.5028,160.5028,160.3447,160.4612,47300.0
2015-03-05 11:20:00,192.93,192.97,192.88,192.95,18700.0,160.4861,160.5194,160.4445,160.5028,18700.0
2015-03-05 11:30:00,193.0,193.1,192.96,193.04,13800.0,160.5444,160.6275,160.5111,160.5776,13800.0
2015-03-05 11:40:00,193.07,193.15,193.05,193.11,11100.0,160.6026,160.6691,160.586,160.6359,11100.0
2015-03-05 11:50:00,193.12,193.21,193.09,193.17,24500.0,160.6442,160.719,160.6192,160.6858,24500.0
2015-03-05 12:00:00,193.17,193.17,193.07,193.11,18500.0,160.6858,160.6858,160.6026,160.6359,18500.0
2015-03-05 12:10:00,193.11,193.14,192.97,193.0,9200.0,160.6359,160.6608,160.5194,160.5444,9200.0
2015-03-05 12:20:00,192.99,192.99,192.88,192.89,13400.0,160.536,160.536,160.4445,160.4529,13400.0
2015-03-05 12:30:00,192.89,192.98,192.88,192.94,15800.0,160.4529,160.5277,160.4445,160.4945,15800.0
2015-03-05 12:40:00,192.95,192.95,192.79,192.79,9100.0,160.5028,160.5028,160.3697,160.3697,9100.0
2015-03-05 12:50:00,192.79,192.79,192.48,192.56,41900.0,160.3697,160.3697,160.1118,160.1784,41900.0
2015-03-05 13:00:00,192.55,192.7,192.51,192.65,14800.0,160.17,160.2948,160.1368,160.2532,14800.0
2015-03-05 13:10:00,192.65,192.77,192.65,192.73,6100.0,160.2532,160.353,160.2532,160.3198,6100.0
2015-03-05 13:20:00,192.71,192.87,192.61,192.81,16800.0,160.3031,160.4362,160.2199,160.3863,16800.0
2015-03-05 13:30:00,192.79,192.89,192.79,192.88,13100.0,160.3697,160.4529,160.3697,160.4445,13100.0
2015-03-05 13:40:00,192.87,192.92,192.8,192.9,11700.0,160.4362,160.4778,160.378,160.4612,11700.0
2015-03-05 13:50:00,192.91,192.94,192.89,192.94,46900.0,160.4695,160.4945,160.4529,160.4945,46900.0
2015-03-05 14:00:00,192.96,193.09,192.96,193.07,26200.0,160.5111,160.6192,160.5111,160.6026,26200.0
2015-03-05 14:10:00,193.07,193.09,193.02,193.05,10900.0,160.6026,160.6192,160.561,160.586,10900.0
2015-03-05 14:20:00,193.05,193.06,192.98,193.0,30100.0,160.586,160.5943,160.5277,160.5444,30100.0
2015-03-05 14:30:00,193.01,193.02,192.92,192.94,29800.0,160.5527,160.561,160.4778,160.4945,29800.0
2015-03-05 14:40:00,192.93,193.01,192.91,192.92,22600.0,160.4861,160.5527,160.4695,160.4778,22600.0
2015-03-05 14:50:00,192.93,193.19,192.92,193.09,29900.0,160.4861,160.7024,160.4778,160.6192,29900.0
2015-03-05 15:00:00,193.1,193.1,192.87,192.93,25400.0,160.6275,160.6275,160.4362,160.4861,25400.0
2015-03-05 15:10:00,192.9,193.06,192.9,193.01,26800.0,160.4612,160.5943,160.4612,160.5527,26800.0
2015-03-05 15:20:00,193.01,193.12,193.0,193.09,26000.0,160.5527,160.6442,160.5444,160.6192,26000.0
2015-03-05 15:30:00,193.1,193.1,192.89,193.06,69900.0,160.6275,160.6275,160.4529,160.5943,69900.0
2015-03-05 15:40:00,193.06,193.16,193.01,193.04,44700.0,160.5943,160.6775,160.5527,160.5776,44700.0
2015-03-05 15:50:00,193.06,193.15,193.0,193.01,58100.0,160.5943,160.6691,160.5444,160.5527,58100.0
2015-03-06 09:30:00,192.0,192.28,191.95,192.17,62700.0,159.7125,159.9454,159.6709,159.8539,62700.0
2015-03-06 09:40:00,192.19,192.44,192.19,192.31,22700.0,159.8706,160.0785,159.8706,159.9704,22700.0
2015-03-06 09:50:00,192.31,192.52,192.12,192.47,39800.0,159.9704,160.1451,159.8123,160.1035,39800.0
2015-03-06 10:00:00,192.49,192.55,192.3,192.35,123300.0,160.1201,160.17,159.9621,160.0037,123300.0
2015-03-06 10:10:00,192.41,192.5,192.17,192.33,44100.0,160.0536,160.1284,159.8539,159.987,44100.0
2015-03-06 10:20:00,192.33,192.5,192.27,192.46,33600.0,159.987,160.1284,159.9371,160.0952,33600.0
2015-03-06 10:30:00,192.45,192.5,192.34,192.36,18800.0,160.0869,160.1284,159.9953,160.012,18800.0
2015-03-06 10:40:00,192.35,192.44,192.2,192.29,22200.0,160.0037,160.0785,159.8789,159.9538,22200.0
2015-03-06 10:50:00,192.24,192.24,191.94,192.02,61400.0,159.9122,159.9122,159.6626,159.7292,61400.0
2015-03-06 11:00:00,192.01,192.01,191.58,191.62,177200.0,159.7208,159.7208,159.3632,159.3964,177200.0
2015-03-06 11:10:00,191.6,191.61,191.32,191.42,48100.0,159.3798,159.3881,159.1469,159.2301,48100.0
2015-03-06 11:20:00,191.4,191.48,191.28,191.35,20400.0,159.2134,159.28,159.1136,159.1718,20400.0
2015-03-06 11:30:00,191.35,191.35,191.09,191.2,43300.0,159.1718,159.1718,158.9556,159.0471,43300.0
2015-03-06 11:40:00,191.18,191.28,190.92,190.97,64900.0,159.0304,159.1136,158.8141,158.8557,64900.0
2015-03-06 11:50:00,190.99,191.19,190.92,191.13,33000.0,158.8724,159.0387,158.8141,158.9888,33000.0
2015-03-06 12:00:00,191.16,191.32,191.13,191.29,19800.0,159.0138,159.1469,158.9888,159.1219,19800.0
2015-03-06 12:10:00,191.29,191.29,190.82,190.82,31500.0,159.1219,159.1219,158.731,158.731,31500.0
2015-03-06 12:20:00,190.87,190.87,190.63,190.76,31200.0,158.7725,158.7725,158.5729,158.681,31200.0
2015-03-06 12:30:00,190.78,191.0,190.69,190.99,26200.0,158.6977,158.8807,158.6228,158.8724,26200.0
2015-03-06 12:40:00,190.99,191.01,190.89,190.99,14200.0,158.8724,158.889,158.7892,158.8724,14200.0
2015-03-06 12:50:00,191.03,191.03,190.64,190.81,40300.0,158.9056,158.9056,158.5812,158.7226,40300.0
2015-03-06 13:00:00,190.87,190.93,190.63,190.63,19300.0,158.7725,158.8225,158.5729,158.5729,19300.0
2015-03-06 13:10:00,190.75,190.87,190.68,190.74,20000.0,158.6727,158.7725,158.6145,158.6644,20000.0
2015-03-06 13:20:00,190.75,190.8,190.5,190.75,33400.0,158.6727,158.7143,158.4648,158.6727,33400.0
2015-03-06 13:30:00,190.74,190.75,190.45,190.52,17200.0,158.6644,158.6727,158.4232,158.4814,17200.0
2015-03-06 13:40:00,190.55,190.61,190.38,190.53,16900.0,158.5064,158.5563,158.3649,158.4897,16900.0
2015-03-06 13:50:00,190.55,190.71,190.48,190.71,17000.0,158.5064,158.6395,158.4481,158.6395,17000.0
2015-03-06 14:00:00,190.71,190.95,190.68,190.93,24200.0,158.6395,158.8391,158.6145,158.8225,24200.0
2015-03-06 14:10:00,190.94,190.95,190.78,190.78,26500.0,158.8308,158.8391,158.6977,158.6977,26500.0
2015-03-06 14:20:00,190.78,190.78,190.37,190.53,47100.0,158.6977,158.6977,158.3566,158.4897,47100.0
2015-03-06 14:30:00,190.5,190.56,190.23,190.25,34200.0,158.4648,158.5147,158.2402,158.2568,34200.0
2015-03-06 14:40:00,190.22,190.29,190.14,190.28,12000.0,158.2319,158.2901,158.1653,158.2818,12000.0
2015-03-06 14:50:00,190.29,190.37,190.2,190.22,32600.0,158.2901,158.3566,158.2152,158.2319,32600.0
2015-03-06 15:00:00,190.21,190.68,190.21,190.51,33800.0,158.2235,158.6145,158.2235,158.4731,33800.0
2015-03-06 15:10:00,190.56,190.56,190.27,190.47,39800.0,158.5147,158.5147,158.2734,158.4398,39800.0
2015-03-06 15:20:00,190.48,190.58,190.22,190.26,36000.0,158.4481,158.5313,158.2319,158.2651,36000.0
2015-03-06 15:30:00,190.26,190.4,190.06,190.11,39000.0,158.2651,158.3816,158.0988,158.1404,39000.0
2015-03-06 15:40:00,190.11,190.15,189.94,190.1,121100.0,158.1404,158.1736,157.9989,158.132,121100.0
2015-03-06 15:50:00,190.07,190.35,190.06,190.29,118500.0,158.1071,158.34,158.0988,158.2901,118500.0
2015-03-09 09:30:00,190.52,190.74,190.45,190.66,91500.0,158.4814,158.6644,158.4232,158.5979,91500.0
2015-03-09 09:40:00,190.68,190.8,190.42,190.53,33000.0,158.6145,158.7143,158.3982,158.4897,33000.0
2015-03-09 09:50:00,190.53,190.74,190.43,190.73,28300.0,158.4897,158.6644,158.4065,158.6561,28300.0
2015-03-09 10:00:00,190.73,190.92,190.67,190.82,18500.0,158.6561,158.8141,158.6062,158.731,18500.0
2015-03-09 10:10:00,190.81,190.87,190.7,190.81,12900.0,158.7226,158.7725,158.6311,158.7226,12900.0
2015-03-09 10:20:00,190.79,190.89,190.6,190.71,24700.0,158.706,158.7892,158.548,158.6395,24700.0
2015-03-09 10:30:00,190.68,190.84,190.67,190.69,14100.0,158.6145,158.7476,158.6062,158.6228,14100.0
2015-03-09 10:40:00,190.69,190.9,190.66,190.87,14300.0,158.6228,158.7975,158.5979,158.7725,14300.0
2015-03-09 10:50:00,190.91,190.98,190.79,190.84,10100.0,158.8058,158.8641,158.706,158.7476,10100.0
2015-03-09 11:00:00,190.81,190.86,190.65,190.85,19300.0,158.7226,158.7642,158.5895,158.7559,19300.0
2015-03-09 11:10:00,190.79,190.97,190.78,190.89,20200.0,158.706,158.8557,158.6977,158.7892,20200.0
2015-03-09 11:20:00,190.83,191.07,190.77,190.96,9300.0,158.7393,158.9389,158.6894,158.8474,9300.0
2015-03-09 11:30:00,190.97,191.03,190.92,190.94,17500.0,158.8557,158.9056,158.8141,158.8308,17500.0
2015-03-09 11:40:00,190.97,191.07,190.95,190.96,9700.0,158.8557,158.9389,158.8391,158.8474,9700.0
2015-03-09 11:50:00,190.96,190.96,190.76,190.85,24300.0,158.8474,158.8474,158.681,158.7559,24300.0
2015-03-09 12:00:00,190.85,190.88,190.66,190.66,6800.0,158.7559,158.7809,158.5979,158.5979,6800.0
2015-03-09 12:10:00,190.73,190.76,190.62,190.7,14300.0,158.6561,158.681,158.5646,158.6311,14300.0
2015-03-09 12:20:00,190.73,190.81,190.7,190.74,15700.0,158.6561,158.7226,158.6311,158.6644,15700.0
2015-03-09 12:30:00,190.71,190.87,190.71,190.87,6800.0,158.6395,158.7725,158.6395,158.7725,6800.0
2015-03-09 12:40:00,190.85,190.97,190.85,190.95,17100.0,158.7559,158.8557,158.7559,158.8391,17100.0
2015-03-09 12:50:00,190.94,191.05,190.93,191.01,11900.0,158.8308,158.9223,158.8225,158.889,11900.0
2015-03-09 13:00:00,191.02,191.02,190.94,191.01,6300.0,158.8973,158.8973,158.8308,158.889,6300.0
2015-03-09 13:10:00,191.0,191.05,190.94,190.99,6100.0,158.8807,158.9223,158.8308,158.8724,6100.0
2015-03-09 13:20:00,190.96,191.13,190.95,191.13,11200.0,158.8474,158.9888,158.8391,158.9888,11200.0
2015-03-09 13:30:00,191.15,191.28,191.15,191.25,18400.0,159.0055,159.1136,159.0055,159.0886,18400.0
2015-03-09 13:40:00,191.25,191.44,191.25,191.42,22600.0,159.0886,159.2467,159.0886,159.2301,22600.0
2015-03-09 13:50:00,191.46,191.47,191.32,191.33,12200.0,159.2633,159.2717,159.1469,159.1552,12200.0
2015-03-09 14:00:00,191.34,191.35,191.26,191.29,13700.0,159.1635,159.1718,159.097,159.1219,13700.0
2015-03-09 14:10:00,191.29,191.29,191.16,191.16,9700.0,159.1219,159.1219,159.0138,159.0138,9700.0
2015-03-09 14:20:00,191.16,191.25,191.11,191.15,14000.0,159.0138,159.0886,158.9722,159.0055,14000.0
2015-03-09 14:30:00,191.09,191.13,191.0,191.02,12500.0,158.9556,158.9888,158.8807,158.8973,12500.0
2015-03-09 14:40:00,190.98,191.18,190.95,191.17,42700.0,158.8641,159.0304,158.8391,159.0221,42700.0
2015-03-09 14:50:00,191.17,191.34,191.16,191.3,20100.0,159.0221,159.1635,159.0138,159.1302,20100.0
2015-03-09 15:00:00,191.27,191.34,191.21,191.34,13900.0,159.1053,159.1635,159.0554,159.1635,13900.0
2015-03-09 15:10:00,191.35,191.41,191.23,191.23,38000.0,159.1718,159.2217,159.072,159.072,38000.0
2015-03-09 15:20:00,191.22,191.27,191.1,191.2,12100.0,159.0637,159.1053,158.9639,159.0471,12100.0
2015-03-09 15:30:00,191.25,191.36,191.18,191.19,32500.0,159.0886,159.1801,159.0304,159.0387,32500.0
2015-03-09 15:40:00,191.19,191.34,191.14,191.3,10400.0,159.0387,159.1635,158.9971,159.1302,10400.0
2015-03-09 15:50:00,191.32,191.35,191.05,191.1,209100.0,159.1469,159.1718,158.9223,158.9639,209100.0
2015-03-10 09:30:00,189.57,189.64,189.27,189.44,131600.0,157.6912,157.7494,157.4416,157.583,131600.0
2015-03-10 09:40:00,189.33,189.54,189.01,189.2,200000.0,157.4915,157.6662,157.2253,157.3834,200000.0
2015-03-10 09:50:00,189.11,189.35,188.93,189.22,46300.0,157.3085,157.5082,157.1588,157.4,46300.0
2015-03-10 10:00:00,189.18,189.38,189.14,189.25,32000.0,157.3667,157.5331,157.3335,157.425,32000.0
2015-03-10 10:10:00,189.25,189.25,188.79,188.97,39000.0,157.425,157.425,157.0423,157.1921,39000.0
2015-03-10 10:20:00,188.98,189.05,188.75,188.99,20800.0,157.2004,157.2586,157.0091,157.2087,20800.0
2015-03-10 10:30:00,188.95,188.96,188.65,188.71,22000.0,157.1754,157.1837,156.9259,156.9758,22000.0
2015-03-10 10:40:00,188.69,188.88,188.69,188.87,356100.0,156.9591,157.1172,156.9591,157.1089,356100.0
2015-03-10 10:50:00,188.91,189.15,188.91,189.0,16100.0,157.1422,157.3418,157.1422,157.217,16100.0
2015-03-10 11:00:00,188.99,189.32,188.99,189.27,44200.0,157.2087,157.4832,157.2087,157.4416,44200.0
2015-03-10 11:10:00,189.27,189.42,189.2,189.4,26700.0,157.4416,157.5664,157.3834,157.5498,26700.0
2015-03-10 11:20:00,189.44,189.51,189.27,189.29,15900.0,157.583,157.6413,157.4416,157.4582,15900.0
2015-03-10 11:30:00,189.29,189.37,189.08,189.08,51600.0,157.4582,157.5248,157.2836,157.2836,51600.0
2015-03-10 11:40:00,189.12,189.13,188.79,188.79,26700.0,157.3168,157.3252,157.0423,157.0423,26700.0
2015-03-10 11:50:00,188.75,188.84,188.53,188.54,39400.0,157.0091,157.0839,156.8261,156.8344,39400.0
2015-03-10 12:00:00,188.53,188.55,188.36,188.55,50000.0,156.8261,156.8427,156.6846,156.8427,50000.0
2015-03-10 12:10:00,188.59,188.72,188.53,188.63,38900.0,156.876,156.9841,156.8261,156.9092,38900.0
2015-03-10 12:20:00,188.61,188.61,188.3,188.39,27100.0,156.8926,156.8926,156.6347,156.7096,27100.0
2015-03-10 12:30:00,188.39,188.58,188.3,188.57,112200.0,156.7096,156.8676,156.6347,156.8593,112200.0
2015-03-10 12:40:00,188.57,188.72,188.47,188.57,29300.0,156.8593,156.9841,156.7761,156.8593,29300.0
2015-03-10 12:50:00,188.55,188.68,188.47,188.56,39200.0,156.8427,156.9508,156.7761,156.851,39200.0
2015-03-10 13:00:00,188.52,188.66,188.48,188.49,16900.0,156.8177,156.9342,156.7845,156.7928,16900.0
2015-03-10 13:10:00,188.49,188.59,188.46,188.58,21200.0,156.7928,156.876,156.7678,156.8676,21200.0
2015-03-10 13:20:00,188.64,188.91,188.64,188.72,55400.0,156.9176,157.1422,156.9176,156.9841,55400.0
2015-03-10 13:30:00,188.66,188.72,188.56,188.57,29400.0,156.9342,156.9841,156.851,156.8593,29400.0
2015-03-10 13:40:00,188.58,188.73,188.55,188.68,14700.0,156.8676,156.9924,156.8427,156.9508,14700.0
2015-03-10 13:50:00,188.68,188.71,188.56,188.61,23300.0,156.9508,156.9758,156.851,156.8926,23300.0
2015-03-10 14:00:00,188.6,188.82,188.59,188.82,34000.0,156.8843,157.0673,156.876,157.0673,34000.0
2015-03-10 14:10:00,188.81,188.83,188.36,188.37,33100.0,157.059,157.0756,156.6846,156.693,33100.0
2015-03-10 14:20:00,188.3,188.35,188.2,188.25,36900.0,156.6347,156.6763,156.5515,156.5931,36900.0
2015-03-10 14:30:00,188.26,188.45,188.26,188.37,16300.0,156.6015,156.7595,156.6015,156.693,16300.0
2015-03-10 14:40:00,188.38,188.52,188.25,188.37,34900.0,156.7013,156.8177,156.5931,156.693,34900.0
2015-03-10 14:50:00,188.42,188.44,188.21,188.26,21700.0,156.7346,156.7512,156.5599,156.6015,21700.0
2015-03-10 15:00:00,188.26,188.51,188.18,188.46,28600.0,156.6015,156.8094,156.5349,156.7678,28600.0
2015-03-10 15:10:00,188.47,188.62,188.31,188.55,33400.0,156.7761,156.9009,156.643,156.8427,33400.0
2015-03-10 15:20:00,188.6,188.68,188.34,188.36,60700.0,156.8843,156.9508,156.668,156.6846,60700.0
2015-03-10 15:30:00,188.41,188.41,188.24,188.33,33700.0,156.7262,156.7262,156.5848,156.6597,33700.0
2015-03-10 15:40:00,188.36,188.49,188.29,188.42,47500.0,156.6846,156.7928,156.6264,156.7346,47500.0
2015-03-10 15:50:00,188.37,188.37,187.97,187.98,304900.0,156.693,156.693,156.3602,156.3685,304900.0
2015-03-11 09:30:00,188.26,188.34,188.03,188.1,104200.0,156.6015,156.668,156.4101,156.4684,104200.0
2015-03-11 09:40:00,188.09,188.4,188.03,188.25,34100.0,156.46,156.7179,156.4101,156.5931,34100.0
2015-03-11 09:50:00,188.28,188.35,188.1,188.22,25100.0,156.6181,156.6763,156.4684,156.5682,25100.0
2015-03-11 10:00:00,188.23,188.47,188.17,188.41,32400.0,156.5765,156.7761,156.5266,156.7262,32400.0
2015-03-11 10:10:00,188.4,188.4,188.05,188.05,18400.0,156.7179,156.7179,156.4268,156.4268,18400.0
2015-03-11 10:20:00,188.03,188.21,188.03,188.2,9300.0,156.4101,156.5599,156.4101,156.5515,9300.0
2015-03-11 10:30:00,188.17,188.26,187.74,187.78,45100.0,156.5266,156.6015,156.1689,156.2022,45100.0
2015-03-11 10:40:00,187.84,187.84,187.55,187.73,22400.0,156.2521,156.2521,156.0109,156.1606,22400.0
2015-03-11 10:50:00,187.71,187.91,187.64,187.79,20000.0,156.1439,156.3103,156.0857,156.2105,20000.0
2015-03-11 11:00:00,187.83,187.96,187.75,187.78,12200.0,156.2438,156.3519,156.1772,156.2022,12200.0
2015-03-11 11:10:00,187.86,188.1,187.85,187.99,13600.0,156.2687,156.4684,156.2604,156.3769,13600.0
2015-03-11 11:20:00,188.0,188.12,187.91,188.12,12400.0,156.3852,156.485,156.3103,156.485,12400.0
2015-03-11 11:30:00,188.18,188.3,188.13,188.14,21600.0,156.5349,156.6347,156.4933,156.5016,21600.0
2015-03-11 11:40:00,188.11,188.18,188.09,188.16,386700.0,156.4767,156.5349,156.46,156.5183,386700.0
2015-03-11 11:50:00,188.17,188.2,188.04,188.14,89600.0,156.5266,156.5515,156.4185,156.5016,89600.0
2015-03-11 12:00:00,188.19,188.22,187.97,188.04,17600.0,156.5432,156.5682,156.3602,156.4185,17600.0
2015-03-11 12:10:00,188.03,188.27,188.01,188.27,10700.0,156.4101,156.6098,156.3935,156.6098,10700.0
2015-03-11 12:20:00,188.25,188.25,187.9,188.0,15500.0,156.5931,156.5931,156.302,156.3852,15500.0
2015-03-11 12:30:00,188.0,188.17,187.97,188.16,10900.0,156.3852,156.5266,156.3602,156.5183,10900.0
2015-03-11 12:40:00,188.18,188.28,188.14,188.18,16400.0,156.5349,156.6181,156.5016,156.5349,16400.0
2015-03-11 12:50:00,188.2,188.29,188.16,188.18,20600.0,156.5515,156.6264,156.5183,156.5349,20600.0
2015-03-11 13:00:00,188.17,188.2,188.11,188.2,17400.0,156.5266,156.5515,156.4767,156.5515,17400.0
2015-03-11 13:10:00,188.2,188.31,188.15,188.15,62100.0,156.5515,156.643,156.51,156.51,62100.0
2015-03-11 13:20:00,188.17,188.2,188.11,188.17,13400.0,156.5266,156.5515,156.4767,156.5266,13400.0
2015-03-11 13:30:00,188.18,188.18,187.88,188.01,30600.0,156.5349,156.5349,156.2854,156.3935,30600.0
2015-03-11 13:40:00,188.0,188.0,187.57,187.57,110700.0,156.3852,156.3852,156.0275,156.0275,110700.0
2015-03-11 13:50:00,187.58,187.84,187.58,187.81,40000.0,156.0358,156.2521,156.0358,156.2271,40000.0
2015-03-11 14:00:00,187.76,187.99,187.76,187.97,29600.0,156.1855,156.3769,156.1855,156.3602,29600.0
2015-03-11 14:10:00,188.0,188.17,187.89,188.1,36500.0,156.3852,156.5266,156.2937,156.4684,36500.0
2015-03-11 14:20:00,188.14,188.14,188.0,188.05,19200.0,156.5016,156.5016,156.3852,156.4268,19200.0
2015-03-11 14:30:00,188.09,188.14,187.95,188.13,13300.0,156.46,156.5016,156.3436,156.4933,13300.0
2015-03-11 14:40:00,188.09,188.09,187.87,188.06,9700.0,156.46,156.46,156.277,156.4351,9700.0
2015-03-11 14:50:00,188.06,188.23,188.04,188.18,10700.0,156.4351,156.5765,156.4185,156.5349,10700.0
2015-03-11 15:00:00,188.15,188.15,187.96,187.96,4200.0,156.51,156.51,156.3519,156.3519,4200.0
2015-03-11 15:10:00,187.95,188.0,187.8,187.87,41500.0,156.3436,156.3852,156.2188,156.277,41500.0
2015-03-11 15:20:00,187.91,187.91,187.62,187.62,22600.0,156.3103,156.3103,156.0691,156.0691,22600.0
2015-03-11 15:30:00,187.64,187.64,187.47,187.57,21600.0,156.0857,156.0857,155.9443,156.0275,21600.0
2015-03-11 15:40:00,187.56,187.7,187.47,187.55,39100.0,156.0192,156.1356,155.9443,156.0109,39100.0
2015-03-11 15:50:00,187.51,187.74,187.48,187.54,68000.0,155.9776,156.1689,155.9526,156.0025,68000.0
2015-03-12 09:30:00,188.21,188.86,188.2,188.75,78600.0,156.5599,157.1006,156.5515,157.0091,78600.0
2015-03-12 09:40:00,188.88,189.27,188.78,189.26,43100.0,157.1172,157.4416,157.034,157.4333,43100.0
2015-03-12 09:50:00,189.27,189.31,189.1,189.1,27900.0,157.4416,157.4749,157.3002,157.3002,27900.0
2015-03-12 10:00:00,189.1,189.23,188.87,188.97,31500.0,157.3002,157.4083,157.1089,157.1921,31500.0
2015-03-12 10:10:00,188.97,189.1,188.87,188.92,31100.0,157.1921,157.3002,157.1089,157.1505,31100.0
2015-03-12 10:20:00,188.91,189.18,188.9,189.12,28900.0,157.1422,157.3667,157.1338,157.3168,28900.0
2015-03-12 10:30:00,189.14,189.25,189.08,189.18,26100.0,157.3335,157.425,157.2836,157.3667,26100.0
2015-03-12 10:40:00,189.17,189.25,188.9,189.01,30400.0,157.3584,157.425,157.1338,157.2253,30400.0
2015-03-12 10:50:00,189.02,189.25,189.02,189.17,39500.0,157.2337,157.425,157.2337,157.3584,39500.0
2015-03-12 11:00:00,189.17,189.2,189.05,189.15,38600.0,157.3584,157.3834,157.2586,157.3418,38600.0
2015-03-12 11:10:00,189.15,189.5,189.13,189.47,53100.0,157.3418,157.6329,157.3252,157.608,53100.0
2015-03-12 11:20:00,189.46,189.56,189.45,189.45,31900.0,157.5997,157.6828,157.5913,157.5913,31900.0
2015-03-12 11:30:00,189.52,189.54,189.41,189.43,54700.0,157.6496,157.6662,157.5581,157.5747,54700.0
2015-03-12 11:40:00,189.42,189.43,189.36,189.37,750200.0,157.5664,157.5747,157.5165,157.5248,750200.0
2015-03-12 11:50:00,189.4,189.45,189.34,189.36,48200.0,157.5498,157.5913,157.4998,157.5165,48200.0
2015-03-12 12:00:00,189.37,189.37,189.25,189.26,26100.0,157.5248,157.5248,157.425,157.4333,26100.0
2015-03-12 12:10:00,189.26,189.35,189.23,189.34,22300.0,157.4333,157.5082,157.4083,157.4998,22300.0
2015-03-12 12:20:00,189.35,189.35,189.24,189.33,21200.0,157.5082,157.5082,157.4167,157.4915,21200.0
2015-03-12 12:30:00,189.33,189.38,189.24,189.26,34000.0,157.4915,157.5331,157.4167,157.4333,34000.0
2015-03-12 12:40:00,189.27,189.27,189.13,189.24,19000.0,157.4416,157.4416,157.3252,157.4167,19000.0
2015-03-12 12:50:00,189.24,189.35,189.23,189.3,25100.0,157.4167,157.5082,157.4083,157.4666,25100.0
2015-03-12 13:00:00,189.3,189.46,189.24,189.44,23500.0,157.4666,157.5997,157.4167,157.583,23500.0
2015-03-12 13:10:00,189.45,189.48,189.39,189.47,30700.0,157.5913,157.6163,157.5414,157.608,30700.0
2015-03-12 13:20:00,189.44,189.44,189.36,189.38,16000.0,157.583,157.583,157.5165,157.5331,16000.0
2015-03-12 13:30:00,189.37,189.44,189.26,189.35,36000.0,157.5248,157.583,157.4333,157.5082,36000.0
2015-03-12 13:40:00,189.34,189.46,189.3,189.41,25200.0,157.4998,157.5997,157.4666,157.5581,25200.0
2015-03-12 13:50:00,189.41,189.56,189.4,189.46,29700.0,157.5581,157.6828,157.5498,157.5997,29700.0
2015-03-12 14:00:00,189.45,189.46,189.33,189.42,21000.0,157.5913,157.5997,157.4915,157.5664,21000.0
2015-03-12 14:10:00,189.43,189.5,189.43,189.47,16400.0,157.5747,157.6329,157.5747,157.608,16400.0
2015-03-12 14:20:00,189.48,189.51,189.45,189.48,23000.0,157.6163,157.6413,157.5913,157.6163,23000.0
2015-03-12 14:30:00,189.49,189.51,189.4,189.44,18500.0,157.6246,157.6413,157.5498,157.583,18500.0
2015-03-12 14:40:00,189.42,189.48,189.32,189.45,32900.0,157.5664,157.6163,157.4832,157.5913,32900.0
2015-03-12 14:50:00,189.47,189.73,189.45,189.7,36200.0,157.608,157.8243,157.5913,157.7993,36200.0
2015-03-12 15:00:00,189.71,189.93,189.71,189.87,36200.0,157.8076,157.9906,157.8076,157.9407,36200.0
2015-03-12 15:10:00,189.87,189.95,189.82,189.84,35000.0,157.9407,158.0073,157.8991,157.9158,35000.0
2015-03-12 15:20:00,189.83,189.91,189.82,189.88,28100.0,157.9074,157.974,157.8991,157.949,28100.0
2015-03-12 15:30:00,189.88,189.94,189.79,189.88,40800.0,157.949,157.9989,157.8742,157.949,40800.0
2015-03-12 15:40:00,189.89,189.99,189.84,189.98,60600.0,157.9574,158.0405,157.9158,158.0322,60600.0
2015-03-12 15:50:00,189.99,190.0,189.91,189.95,245300.0,158.0405,158.0489,157.974,158.0073,245300.0
2015-03-13 09:30:00,189.68,189.68,189.14,189.46,199100.0,157.7827,157.7827,157.3335,157.5997,199100.0
2015-03-13 09:40:00,189.47,189.79,189.31,189.74,53600.0,157.608,157.8742,157.4749,157.8326,53600.0
2015-03-13 09:50:00,189.76,189.76,189.37,189.38,25700.0,157.8492,157.8492,157.5248,157.5331,25700.0
2015-03-13 10:00:00,189.34,189.45,188.87,188.88,67900.0,157.4998,157.5913,157.1089,157.1172,67900.0
2015-03-13 10:10:00,188.83,189.26,188.8,189.23,40400.0,157.0756,157.4333,157.0506,157.4083,40400.0
2015-03-13 10:20:00,189.21,189.27,188.77,188.84,33700.0,157.3917,157.4416,157.0257,157.0839,33700.0
2015-03-13 10:30:00,188.84,189.06,188.72,189.02,30700.0,157.0839,157.2669,156.9841,157.2337,30700.0
2015-03-13 10:40:00,188.98,189.14,188.71,188.74,57300.0,157.2004,157.3335,156.9758,157.0007,57300.0
2015-03-13 10:50:00,188.7,188.7,188.13,188.13,44400.0,156.9675,156.9675,156.4933,156.4933,44400.0
2015-03-13 11:00:00,188.11,188.28,188.02,188.26,49800.0,156.4767,156.6181,156.4018,156.6015,49800.0
2015-03-13 11:10:00,188.32,188.49,188.21,188.22,60300.0,156.6514,156.7928,156.5599,156.5682,60300.0
2015-03-13 11:20:00,188.23,188.25,187.86,187.89,46400.0,156.5765,156.5931,156.2687,156.2937,46400.0
2015-03-13 11:30:00,187.9,187.96,187.7,187.95,35000.0,156.302,156.3519,156.1356,156.3436,35000.0
2015-03-13 11:40:00,187.97,187.98,187.62,187.75,23500.0,156.3602,156.3685,156.0691,156.1772,23500.0
2015-03-13 11:50:00,187.8,188.11,187.74,188.08,26400.0,156.2188,156.4767,156.1689,156.4517,26400.0
2015-03-13 12:00:00,188.06,188.08,187.78,188.05,37800.0,156.4351,156.4517,156.2022,156.4268,37800.0
2015-03-13 12:10:00,188.06,188.14,187.82,187.92,27100.0,156.4351,156.5016,156.2354,156.3186,27100.0
2015-03-13 12:20:00,187.93,188.16,187.93,188.09,21600.0,156.327,156.5183,156.327,156.46,21600.0
2015-03-13 12:30:00,188.14,188.44,188.13,188.39,32400.0,156.5016,156.7512,156.4933,156.7096,32400.0
2015-03-13 12:40:00,188.34,188.45,188.21,188.31,12900.0,156.668,156.7595,156.5599,156.643,12900.0
2015-03-13 12:50:00,188.34,188.42,188.16,188.39,34200.0,156.668,156.7346,156.5183,156.7096,34200.0
2015-03-13 13:00:00,188.3,188.36,188.16,188.24,16600.0,156.6347,156.6846,156.5183,156.5848,16600.0
2015-03-13 13:10:00,188.23,188.25,188.08,188.14,8200.0,156.5765,156.5931,156.4517,156.5016,8200.0
2015-03-13 13:20:00,188.13,188.13,187.8,187.85,12800.0,156.4933,156.4933,156.2188,156.2604,12800.0
2015-03-13 13:30:00,187.83,188.0,187.8,188.0,19900.0,156.2438,156.3852,156.2188,156.3852,19900.0
2015-03-13 13:40:00,188.03,188.12,188.0,188.08,17600.0,156.4101,156.485,156.3852,156.4517,17600.0
2015-03-13 13:50:00,188.08,188.21,188.03,188.04,45400.0,156.4517,156.5599,156.4101,156.4185,45400.0
2015-03-13 14:00:00,188.06,188.09,187.91,187.98,22700.0,156.4351,156.46,156.3103,156.3685,22700.0
2015-03-13 14:10:00,187.91,188.06,187.83,188.0,24200.0,156.3103,156.4351,156.2438,156.3852,24200.0
2015-03-13 14:20:00,187.97,188.1,187.88,188.1,16500.0,156.3602,156.4684,156.2854,156.4684,16500.0
2015-03-13 14:30:00,188.1,188.12,187.88,187.89,13900.0,156.4684,156.485,156.2854,156.2937,13900.0
2015-03-13 14:40:00,187.89,187.95,187.68,187.84,20500.0,156.2937,156.3436,156.119,156.2521,20500.0
2015-03-13 14:50:00,187.9,188.06,187.78,188.05,50700.0,156.302,156.4351,156.2022,156.4268,50700.0
2015-03-13 15:00:00,188.07,188.12,187.94,188.02,12600.0,156.4434,156.485,156.3353,156.4018,12600.0
2015-03-13 15:10:00,188.0,188.3,187.99,188.18,26000.0,156.3852,156.6347,156.3769,156.5349,26000.0
2015-03-13 15:20:00,188.15,188.45,188.09,188.45,41900.0,156.51,156.7595,156.46,156.7595,41900.0
2015-03-13 15:30:00,188.45,188.51,188.25,188.44,31000.0,156.7595,156.8094,156.5931,156.7512,31000.0
2015-03-13 15:40:00,188.49,188.77,188.46,188.6,72300.0,156.7928,157.0257,156.7678,156.8843,72300.0
2015-03-13 15:50:00,188.62,189.05,188.62,188.76,256600.0,156.9009,157.2586,156.9009,157.0174,256600.0
2015-03-16 09:30:00,189.59,190.07,189.55,189.83,118100.0,157.7078,158.1071,157.6745,157.9074,118100.0
2015-03-16 09:40:00,189.87,190.13,189.81,190.06,26900.0,157.9407,158.157,157.8908,158.0988,26900.0
2015-03-16 09:50:00,190.12,190.5,190.12,190.41,16400.0,158.1487,158.4648,158.1487,158.3899,16400.0
2015-03-16 10:00:00,190.44,190.59,190.42,190.51,139200.0,158.4149,158.5396,158.3982,158.4731,139200.0
2015-03-16 10:10:00,190.53,190.67,190.49,190.63,18300.0,158.4897,158.6062,158.4565,158.5729,18300.0
2015-03-16 10:20:00,190.63,190.7,190.45,190.46,24800.0,158.5729,158.6311,158.4232,158.4315,24800.0
2015-03-16 10:30:00,190.47,190.52,190.39,190.43,20600.0,158.4398,158.4814,158.3733,158.4065,20600.0
2015-03-16 10:40:00,190.4,190.48,190.37,190.46,6000.0,158.3816,158.4481,158.3566,158.4315,6000.0
2015-03-16 10:50:00,190.44,190.56,190.43,190.54,8300.0,158.4149,158.5147,158.4065,158.498,8300.0
2015-03-16 11:00:00,190.54,190.66,190.53,190.61,8200.0,158.498,158.5979,158.4897,158.5563,8200.0
2015-03-16 11:10:00,190.61,190.75,190.61,190.65,36700.0,158.5563,158.6727,158.5563,158.5895,36700.0
2015-03-16 11:20:00,190.67,190.88,190.67,190.69,33000.0,158.6062,158.7809,158.6062,158.6228,33000.0
2015-03-16 11:30:00,190.7,190.8,190.68,190.68,15900.0,158.6311,158.7143,158.6145,158.6145,15900.0
2015-03-16 11:40:00,190.68,190.82,190.68,190.81,13300.0,158.6145,158.731,158.6145,158.7226,13300.0
2015-03-16 11:50:00,190.8,190.94,190.8,190.8,5100.0,158.7143,158.8308,158.7143,158.7143,5100.0
2015-03-16 12:00:00,190.84,190.85,190.73,190.77,9700.0,158.7476,158.7559,158.6561,158.6894,9700.0
2015-03-16 12:10:00,190.75,190.77,190.64,190.65,29000.0,158.6727,158.6894,158.5812,158.5895,29000.0
2015-03-16 12:20:00,190.61,190.66,190.56,190.63,14300.0,158.5563,158.5979,158.5147,158.5729,14300.0
2015-03-16 12:30:00,190.62,190.73,190.59,190.69,15100.0,158.5646,158.6561,158.5396,158.6228,15100.0
2015-03-16 12:40:00,190.7,190.74,190.6,190.67,6100.0,158.6311,158.6644,158.548,158.6062,6100.0
2015-03-16 12:50:00,190.67,190.77,190.67,190.69,6200.0,158.6062,158.6894,158.6062,158.6228,6200.0
2015-03-16 13:00:00,190.69,190.69,190.46,190.52,15200.0,158.6228,158.6228,158.4315,158.4814,15200.0
2015-03-16 13:10:00,190.54,190.66,190.5,190.63,5600.0,158.498,158.5979,158.4648,158.5729,5600.0
2015-03-16 13:20:00,190.65,190.72,190.64,190.68,6900.0,158.5895,158.6478,158.5812,158.6145,6900.0
2015-03-16 13:30:00,190.65,190.78,190.65,190.77,11100.0,158.5895,158.6977,158.5895,158.6894,11100.0
2015-03-16 13:40:00,190.78,190.9,190.76,190.85,41200.0,158.6977,158.7975,158.681,158.7559,41200.0
2015-03-16 13:50:00,190.84,190.88,190.79,190.81,3400.0,158.7476,158.7809,158.706,158.7226,3400.0
2015-03-16 14:00:00,190.82,190.84,190.78,190.8,5400.0,158.731,158.7476,158.6977,158.7143,5400.0
2015-03-16 14:10:00,190.82,190.85,190.71,190.84,12500.0,158.731,158.7559,158.6395,158.7476,12500.0
2015-03-16 14:20:00,190.86,191.03,190.86,190.98,75200.0,158.7642,158.9056,158.7642,158.8641,75200.0
2015-03-16 14:30:00,191.0,191.08,190.94,190.95,46700.0,158.8807,158.9472,158.8308,158.8391,46700.0
2015-03-16 14:40:00,190.96,191.23,190.96,191.13,20800.0,158.8474,159.072,158.8474,158.9888,20800.0
2015-03-16 14:50:00,191.16,191.23,191.11,191.18,8100.0,159.0138,159.072,158.9722,159.0304,8100.0
2015-03-16 15:00:00,191.21,191.35,191.21,191.22,13600.0,159.0554,159.1718,159.0554,159.0637,13600.0
2015-03-16 15:10:00,191.21,191.29,191.18,191.2,6700.0,159.0554,159.1219,159.0304,159.0471,6700.0
2015-03-16 15:20:00,191.18,191.18,191.07,191.18,16900.0,159.0304,159.0304,158.9389,159.0304,16900.0
2015-03-16 15:30:00,191.2,191.3,191.1,191.1,24000.0,159.0471,159.1302,158.9639,158.9639,24000.0
2015-03-16 15:40:00,191.16,191.29,191.11,191.22,16800.0,159.0138,159.1219,158.9722,159.0637,16800.0
2015-03-16 15:50:00,191.24,191.38,191.13,191.36,67800.0,159.0803,159.1968,158.9888,159.1801,67800.0
2015-03-17 09:30:00,190.48,190.77,190.29,190.67,128900.0,158.4481,158.6894,158.2901,158.6062,128900.0
2015-03-17 09:40:00,190.66,190.66,190.21,190.22,50400.0,158.5979,158.5979,158.2235,158.2319,50400.0
2015-03-17 09:50:00,190.18,190.38,190.06,190.38,29000.0,158.1986,158.3649,158.0988,158.3649,29000.0
2015-03-17 10:00:00,190.35,190.41,190.26,190.33,10400.0,158.34,158.3899,158.2651,158.3234,10400.0
2015-03-17 10:10:00,190.32,190.52,190.25,190.37,21700.0,158.315,158.4814,158.2568,158.3566,21700.0
2015-03-17 10:20:00,190.42,190.5,190.34,190.5,11900.0,158.3982,158.4648,158.3317,158.4648,11900.0
2015-03-17 10:30:00,190.51,190.62,190.35,190.51,59700.0,158.4731,158.5646,158.34,158.4731,59700.0
2015-03-17 10:40:00,190.49,190.53,190.39,190.51,29000.0,158.4565,158.4897,158.3733,158.4731,29000.0
2015-03-17 10:50:00,190.44,190.59,190.34,190.45,11900.0,158.4149,158.5396,158.3317,158.4232,11900.0
2015-03-17 11:00:00,190.42,190.43,190.04,190.19,30600.0,158.3982,158.4065,158.0821,158.2069,30600.0
2015-03-17 11:10:00,190.17,190.23,189.88,189.88,34000.0,158.1903,158.2402,157.949,157.949,34000.0
2015-03-17 11:20:00,189.87,190.12,189.83,190.12,33100.0,157.9407,158.1487,157.9074,158.1487,33100.0
2015-03-17 11:30:00,190.12,190.17,190.02,190.03,19000.0,158.1487,158.1903,158.0655,158.0738,19000.0
2015-03-17 11:40:00,190.01,190.14,189.98,190.07,22800.0,158.0572,158.1653,158.0322,158.1071,22800.0
2015-03-17 11:50:00,190.06,190.29,190.03,190.29,2900.0,158.0988,158.2901,158.0738,158.2901,2900.0
2015-03-17 12:00:00,190.28,190.28,190.08,190.08,7800.0,158.2818,158.2818,158.1154,158.1154,7800.0
2015-03-17 12:10:00,190.12,190.15,189.99,190.13,36700.0,158.1487,158.1736,158.0405,158.157,36700.0
2015-03-17 12:20:00,190.13,190.35,190.13,190.3,79100.0,158.157,158.34,158.157,158.2984,79100.0
2015-03-17 12:30:00,190.3,190.42,190.21,190.39,15800.0,158.2984,158.3982,158.2235,158.3733,15800.0
2015-03-17 12:40:00,190.41,190.53,190.38,190.47,51600.0,158.3899,158.4897,158.3649,158.4398,51600.0
2015-03-17 12:50:00,190.46,190.63,190.46,190.62,29000.0,158.4315,158.5729,158.4315,158.5646,29000.0
2015-03-17 13:00:00,190.61,190.71,190.5,190.68,11300.0,158.5563,158.6395,158.4648,158.6145,11300.0
2015-03-17 13:10:00,190.68,190.81,190.64,190.7,10000.0,158.6145,158.7226,158.5812,158.6311,10000.0
2015-03-17 13:20:00,190.72,190.73,190.64,190.68,11100.0,158.6478,158.6561,158.5812,158.6145,11100.0
2015-03-17 13:30:00,190.66,190.75,190.57,190.64,67800.0,158.5979,158.6727,158.523,158.5812,67800.0
2015-03-17 13:40:00,190.62,190.66,190.57,190.62,7300.0,158.5646,158.5979,158.523,158.5646,7300.0
2015-03-17 13:50:00,190.63,190.91,190.62,190.87,50300.0,158.5729,158.8058,158.5646,158.7725,50300.0
2015-03-17 14:00:00,190.85,191.0,190.76,190.76,25100.0,158.7559,158.8807,158.681,158.681,25100.0
2015-03-17 14:10:00,190.78,190.85,190.65,190.71,17100.0,158.6977,158.7559,158.5895,158.6395,17100.0
2015-03-17 14:20:00,190.71,190.72,190.59,190.59,8000.0,158.6395,158.6478,158.5396,158.5396,8000.0
2015-03-17 14:30:00,190.62,190.66,190.51,190.58,35500.0,158.5646,158.5979,158.4731,158.5313,35500.0
2015-03-17 14:40:00,190.56,190.68,190.55,190.61,14900.0,158.5147,158.6145,158.5064,158.5563,14900.0
2015-03-17 14:50:00,190.55,190.77,190.49,190.74,36200.0,158.5064,158.6894,158.4565,158.6644,36200.0
2015-03-17 15:00:00,190.76,190.91,190.75,190.89,14000.0,158.681,158.8058,158.6727,158.7892,14000.0
2015-03-17 15:10:00,190.92,191.04,190.92,191.03,25800.0,158.8141,158.914,158.8141,158.9056,25800.0
2015-03-17 15:20:00,191.04,191.05,190.98,191.03,31600.0,158.914,158.9223,158.8641,158.9056,31600.0
2015-03-17 15:30:00,191.05,191.13,190.97,190.98,25100.0,158.9223,158.9888,158.8557,158.8641,25100.0
2015-03-17 15:40:00,191.0,191.0,190.81,190.97,29600.0,158.8807,158.8807,158.7226,158.8557,29600.0
2015-03-17 15:50:00,190.97,190.97,190.67,190.73,227100.0,158.8557,158.8557,158.6062,158.6561,227100.0
2015-03-18 09:30:00,190.17,190.22,189.98,190.19,66600.0,158.1903,158.2319,158.0322,158.2069,66600.0
2015-03-18 09:40:00,190.08,190.09,189.89,189.97,47500.0,158.1154,158.1237,157.9574,158.0239,47500.0
2015-03-18 09:50:00,189.95,190.07,189.8,189.95,47000.0,158.0073,158.1071,157.8825,158.0073,47000.0
2015-03-18 10:00:00,189.95,190.21,189.95,190.21,25000.0,158.0073,158.2235,158.0073,158.2235,25000.0
2015-03-18 10:10:00,190.16,190.26,190.14,190.24,22600.0,158.1819,158.2651,158.1653,158.2485,22600.0
2015-03-18 10:20:00,190.24,190.35,190.2,190.27,18400.0,158.2485,158.34,158.2152,158.2734,18400.0
2015-03-18 10:30:00,190.27,190.27,190.05,190.16,11400.0,158.2734,158.2734,158.0904,158.1819,11400.0
2015-03-18 10:40:00,190.15,190.32,190.1,190.28,30300.0,158.1736,158.315,158.132,158.2818,30300.0
2015-03-18 10:50:00,190.22,190.3,190.2,190.29,9600.0,158.2319,158.2984,158.2152,158.2901,9600.0
2015-03-18 11:00:00,190.29,190.36,190.22,190.32,18300.0,158.2901,158.3483,158.2319,158.315,18300.0
2015-03-18 11:10:00,190.31,190.33,190.14,190.14,10000.0,158.3067,158.3234,158.1653,158.1653,10000.0
2015-03-18 11:20:00,190.15,190.15,189.97,189.97,31800.0,158.1736,158.1736,158.0239,158.0239,31800.0
2015-03-18 11:30:00,189.98,190.05,189.97,190.03,12600.0,158.0322,158.0904,158.0239,158.0738,12600.0
2015-03-18 11:40:00,190.07,190.17,190.0,190.03,284000.0,158.1071,158.1903,158.0489,158.0738,284000.0
2015-03-18 11:50:00,190.05,190.13,189.97,190.11,39100.0,158.0904,158.157,158.0239,158.1404,39100.0
2015-03-18 12:00:00,190.08,190.12,189.98,190.05,18300.0,158.1154,158.1487,158.0322,158.0904,18300.0
2015-03-18 12:10:00,190.05,190.05,189.94,189.95,21700.0,158.0904,158.0904,157.9989,158.0073,21700.0
2015-03-18 12:20:00,189.94,189.98,189.8,189.95,14000.0,157.9989,158.0322,157.8825,158.0073,14000.0
2015-03-18 12:30:00,189.93,190.06,189.92,190.06,11700.0,157.9906,158.0988,157.9823,158.0988,11700.0
2015-03-18 12:40:00,190.12,190.13,189.96,189.96,10000.0,158.1487,158.157,158.0156,158.0156,10000.0
2015-03-18 12:50:00,189.99,190.0,189.86,189.87,15900.0,158.0405,158.0489,157.9324,157.9407,15900.0
2015-03-18 13:00:00,189.86,189.96,189.71,189.8,24800.0,157.9324,158.0156,157.8076,157.8825,24800.0
2015-03-18 13:10:00,189.82,189.91,189.76,189.91,12500.0,157.8991,157.974,157.8492,157.974,12500.0
2015-03-18 13:20:00,189.89,189.94,189.79,189.79,53800.0,157.9574,157.9989,157.8742,157.8742,53800.0
2015-03-18 13:30:00,189.82,189.83,189.54,189.54,39000.0,157.8991,157.9074,157.6662,157.6662,39000.0
2015-03-18 13:40:00,189.55,189.65,189.49,189.65,24100.0,157.6745,157.7577,157.6246,157.7577,24100.0
2015-03-18 13:50:00,189.65,190.1,189.65,190.06,21700.0,157.7577,158.132,157.7577,158.0988,21700.0
2015-03-18 14:00:00,190.15,192.2,190.05,191.87,267300.0,158.1736,159.8789,158.0904,159.6044,267300.0
2015-03-18 14:10:00,191.84,192.63,191.82,192.5,126100.0,159.5794,160.2366,159.5628,160.1284,126100.0
2015-03-18 14:20:00,192.49,192.53,192.11,192.37,51600.0,160.1201,160.1534,159.804,160.0203,51600.0
2015-03-18 14:30:00,192.34,192.88,192.31,192.66,36200.0,159.9953,160.4445,159.9704,160.2615,36200.0
2015-03-18 14:40:00,192.67,192.92,192.4,192.55,55100.0,160.2699,160.4778,160.0453,160.17,55100.0
2015-03-18 14:50:00,192.47,192.81,192.43,192.68,97200.0,160.1035,160.3863,160.0702,160.2782,97200.0
2015-03-18 15:00:00,192.71,193.32,192.6,193.25,87900.0,160.3031,160.8105,160.2116,160.7523,87900.0
2015-03-18 15:10:00,193.23,193.76,193.23,193.66,107200.0,160.7357,161.1766,160.7357,161.0934,107200.0
2015-03-18 15:20:00,193.65,193.67,193.22,193.25,109100.0,161.0851,161.1017,160.7274,160.7523,109100.0
2015-03-18 15:30:00,193.25,193.31,192.97,193.06,78900.0,160.7523,160.8022,160.5194,160.5943,78900.0
2015-03-18 15:40:00,193.05,193.08,192.81,192.82,110800.0,160.586,160.6109,160.3863,160.3946,110800.0
2015-03-18 15:50:00,192.85,193.06,192.76,193.0,87000.0,160.4196,160.5943,160.3447,160.5444,87000.0
2015-03-19 09:30:00,192.56,192.67,192.34,192.54,156000.0,160.1784,160.2699,159.9953,160.1617,156000.0
2015-03-19 09:40:00,192.54,192.55,192.15,192.2,48700.0,160.1617,160.17,159.8373,159.8789,48700.0
2015-03-19 09:50:00,192.21,192.61,192.21,192.6,30900.0,159.8872,160.2199,159.8872,160.2116,30900.0
2015-03-19 10:00:00,192.57,192.62,192.48,192.51,26200.0,160.1867,160.2283,160.1118,160.1368,26200.0
2015-03-19 10:10:00,192.54,192.85,192.46,192.76,37500.0,160.1617,160.4196,160.0952,160.3447,37500.0
2015-03-19 10:20:00,192.78,192.85,192.6,192.62,25900.0,160.3614,160.4196,160.2116,160.2283,25900.0
2015-03-19 10:30:00,192.59,192.59,192.42,192.49,31800.0,160.2033,160.2033,160.0619,160.1201,31800.0
2015-03-19 10:40:00,192.46,192.49,192.23,192.24,27400.0,160.0952,160.1201,159.9038,159.9122,27400.0
2015-03-19 10:50:00,192.19,192.28,192.13,192.28,22100.0,159.8706,159.9454,159.8207,159.9454,22100.0
2015-03-19 11:00:00,192.33,192.36,192.2,192.2,27700.0,159.987,160.012,159.8789,159.8789,27700.0
2015-03-19 11:10:00,192.27,192.43,192.17,192.4,14500.0,159.9371,160.0702,159.8539,160.0453,14500.0
2015-03-19 11:20:00,192.44,192.49,192.26,192.26,40900.0,160.0785,160.1201,159.9288,159.9288,40900.0
2015-03-19 11:30:00,192.31,192.31,191.95,192.0,51300.0,159.9704,159.9704,159.6709,159.7125,51300.0
2015-03-19 11:40:00,192.04,192.04,191.82,191.85,45700.0,159.7458,159.7458,159.5628,159.5877,45700.0
2015-03-19 11:50:00,191.87,192.02,191.74,192.0,21000.0,159.6044,159.7292,159.4962,159.7125,21000.0
2015-03-19 12:00:00,191.98,192.09,191.91,192.08,5800.0,159.6959,159.7874,159.6377,159.7791,5800.0
2015-03-19 12:10:00,192.01,192.03,191.91,191.97,14200.0,159.7208,159.7375,159.6377,159.6876,14200.0
2015-03-19 12:20:00,191.99,192.1,191.89,192.07,9300.0,159.7042,159.7957,159.621,159.7708,9300.0
2015-03-19 12:30:00,192.07,192.12,191.77,191.8,46800.0,159.7708,159.8123,159.5212,159.5462,46800.0
2015-03-19 12:40:00,191.82,192.02,191.81,191.96,21100.0,159.5628,159.7292,159.5545,159.6793,21100.0
2015-03-19 12:50:00,191.92,191.93,191.76,191.85,16900.0,159.646,159.6543,159.5129,159.5877,16900.0
2015-03-19 13:00:00,191.82,191.97,191.77,191.94,8400.0,159.5628,159.6876,159.5212,159.6626,8400.0
2015-03-19 13:10:00,191.93,192.21,191.93,192.21,9900.0,159.6543,159.8872,159.6543,159.8872,9900.0
2015-03-19 13:20:00,192.19,192.37,192.19,192.34,7000.0,159.8706,160.0203,159.8706,159.9953,7000.0
2015-03-19 13:30:00,192.32,192.34,192.2,192.21,8700.0,159.9787,159.9953,159.8789,159.8872,8700.0
2015-03-19 13:40:00,192.15,192.21,192.09,192.15,20700.0,159.8373,159.8872,159.7874,159.8373,20700.0
2015-03-19 13:50:00,192.16,192.19,191.98,192.03,9500.0,159.8456,159.8706,159.6959,159.7375,9500.0
2015-03-19 14:00:00,192.03,192.26,192.01,192.26,39300.0,159.7375,159.9288,159.7208,159.9288,39300.0
2015-03-19 14:10:00,192.31,192.41,192.1,192.12,37400.0,159.9704,160.0536,159.7957,159.8123,37400.0
2015-03-19 14:20:00,192.11,192.17,192.0,192.17,17600.0,159.804,159.8539,159.7125,159.8539,17600.0
2015-03-19 14:30:00,192.19,192.25,192.04,192.19,17600.0,159.8706,159.9205,159.7458,159.8706,17600.0
2015-03-19 14:40:00,192.23,192.31,192.18,192.26,15400.0,159.9038,159.9704,159.8623,159.9288,15400.0
2015-03-19 14:50:00,192.26,192.37,192.12,192.34,23100.0,159.9288,160.0203,159.8123,159.9953,23100.0
2015-03-19 15:00:00,192.3,192.46,192.25,192.28,22600.0,159.9621,160.0952,159.9205,159.9454,22600.0
2015-03-19 15:10:00,192.28,192.31,192.18,192.21,16000.0,159.9454,159.9704,159.8623,159.8872,16000.0
2015-03-19 15:20:00,192.22,192.22,192.0,192.2,40800.0,159.8955,159.8955,159.7125,159.8789,40800.0
2015-03-19 15:30:00,192.18,192.39,192.12,192.34,34500.0,159.8623,160.0369,159.8123,159.9953,34500.0
2015-03-19 15:40:00,192.36,192.36,192.08,192.19,19700.0,160.012,160.012,159.7791,159.8706,19700.0
2015-03-19 15:50:00,192.19,192.25,192.11,192.13,101300.0,159.8706,159.9205,159.804,159.8207,101300.0
2015-03-20 09:30:00,193.2,193.42,193.13,193.34,90700.0,160.7107,160.8937,160.6525,160.8272,90700.0
2015-03-20 09:40:00,193.35,193.4,193.16,193.31,20300.0,160.8355,160.8771,160.6775,160.8022,20300.0
2015-03-20 09:50:00,193.37,193.49,193.23,193.28,19300.0,160.8521,160.952,160.7357,160.7773,19300.0
2015-03-20 10:00:00,193.28,193.48,193.28,193.31,9600.0,160.7773,160.9436,160.7773,160.8022,9600.0
2015-03-20 10:10:00,193.31,193.4,193.23,193.4,9800.0,160.8022,160.8771,160.7357,160.8771,9800.0
2015-03-20 10:20:00,193.4,193.41,193.3,193.33,13500.0,160.8771,160.8854,160.7939,160.8189,13500.0
2015-03-20 10:30:00,193.34,193.76,193.33,193.66,33900.0,160.8272,161.1766,160.8189,161.0934,33900.0
2015-03-20 10:40:00,193.68,193.74,193.49,193.49,31600.0,161.11,161.1599,160.952,160.952,31600.0
2015-03-20 10:50:00,193.49,193.7,193.49,193.7,16100.0,160.952,161.1266,160.952,161.1266,16100.0
2015-03-20 11:00:00,193.72,193.88,193.7,193.71,41100.0,161.1433,161.2764,161.1266,161.135,41100.0
2015-03-20 11:10:00,193.73,193.9,193.71,193.84,24500.0,161.1516,161.293,161.135,161.2431,24500.0
2015-03-20 11:20:00,193.82,193.98,193.8,193.97,16600.0,161.2265,161.3596,161.2098,161.3512,16600.0
2015-03-20 11:30:00,193.99,194.01,193.93,193.94,17100.0,161.3679,161.3845,161.318,161.3263,17100.0
2015-03-20 11:40:00,193.93,193.93,193.86,193.89,20400.0,161.318,161.318,161.2597,161.2847,20400.0
2015-03-20 11:50:00,193.89,193.95,193.83,193.89,5700.0,161.2847,161.3346,161.2348,161.2847,5700.0
2015-03-20 12:00:00,193.87,194.01,193.87,193.96,2900.0,161.2681,161.3845,161.2681,161.3429,2900.0
2015-03-20 12:10:00,193.98,194.02,193.94,193.98,9100.0,161.3596,161.3928,161.3263,161.3596,9100.0
2015-03-20 12:20:00,193.95,193.96,193.86,193.87,17900.0,161.3346,161.3429,161.2597,161.2681,17900.0
2015-03-20 12:30:00,193.89,193.96,193.89,193.9,11300.0,161.2847,161.3429,161.2847,161.293,11300.0
2015-03-20 12:40:00,193.89,194.01,193.88,193.99,62000.0,161.2847,161.3845,161.2764,161.3679,62000.0
2015-03-20 12:50:00,194.02,194.23,194.0,194.18,136000.0,161.3928,161.5675,161.3762,161.5259,136000.0
2015-03-20 13:00:00,194.17,194.25,194.17,194.21,17300.0,161.5176,161.5842,161.5176,161.5509,17300.0
2015-03-20 13:10:00,194.19,194.37,194.14,194.34,25600.0,161.5342,161.684,161.4927,161.659,25600.0
2015-03-20 13:20:00,194.33,194.39,194.3,194.31,13700.0,161.6507,161.7006,161.6257,161.6341,13700.0
2015-03-20 13:30:00,194.32,194.38,194.29,194.29,13400.0,161.6424,161.6923,161.6174,161.6174,13400.0
2015-03-20 13:40:00,194.28,194.32,194.24,194.27,9500.0,161.6091,161.6424,161.5758,161.6008,9500.0
2015-03-20 13:50:00,194.26,194.26,194.21,194.24,6400.0,161.5925,161.5925,161.5509,161.5758,6400.0
2015-03-20 14:00:00,194.27,194.33,194.23,194.33,11300.0,161.6008,161.6507,161.5675,161.6507,11300.0
2015-03-20 14:10:00,194.26,194.27,194.2,194.26,7600.0,161.5925,161.6008,161.5426,161.5925,7600.0
2015-03-20 14:20:00,194.23,194.25,194.06,194.16,25100.0,161.5675,161.5842,161.4261,161.5093,25100.0
2015-03-20 14:30:00,194.15,194.25,194.1,194.21,17000.0,161.501,161.5842,161.4594,161.5509,17000.0
2015-03-20 14:40:00,194.19,194.2,194.09,194.14,103500.0,161.5342,161.5426,161.4511,161.4927,103500.0
2015-03-20 14:50:00,194.15,194.32,194.13,194.32,13400.0,161.501,161.6424,161.4843,161.6424,13400.0
2015-03-20 15:00:00,194.34,194.36,194.24,194.28,95000.0,161.659,161.6757,161.5758,161.6091,95000.0
2015-03-20 15:10:00,194.29,194.3,193.93,193.93,39300.0,161.6174,161.6257,161.318,161.318,39300.0
2015-03-20 15:20:00,193.95,193.98,193.8,193.89,44600.0,161.3346,161.3596,161.2098,161.2847,44600.0
2015-03-20 15:30:00,193.92,194.1,193.86,194.1,35100.0,161.3096,161.4594,161.2597,161.4594,35100.0
2015-03-20 15:40:00,194.12,194.2,194.03,194.15,47600.0,161.476,161.5426,161.4012,161.501,47600.0
2015-03-20 15:50:00,194.14,194.17,193.84,193.84,122300.0,161.4927,161.5176,161.2431,161.2431,122300.0
2015-03-23 09:30:00,192.85,193.14,192.79,193.13,72400.0,161.2395,161.482,161.1893,161.4736,72400.0
2015-03-23 09:40:00,193.25,193.37,193.16,193.18,27600.0,161.5739,161.6743,161.4987,161.5154,27600.0
2015-03-23 09:50:00,193.22,193.22,193.07,193.14,16100.0,161.5489,161.5489,161.4235,161.482,16100.0
2015-03-23 10:00:00,193.15,193.29,193.11,193.26,10900.0,161.4903,161.6074,161.4569,161.5823,10900.0
2015-03-23 10:10:00,193.31,193.49,193.3,193.39,24500.0,161.6241,161.7746,161.6158,161.691,24500.0
2015-03-23 10:20:00,193.37,193.45,193.29,193.3,41200.0,161.6743,161.7412,161.6074,161.6158,41200.0
2015-03-23 10:30:00,193.28,193.28,193.12,193.2,9000.0,161.599,161.599,161.4653,161.5321,9000.0
2015-03-23 10:40:00,193.23,193.32,193.21,193.23,4200.0,161.5572,161.6325,161.5405,161.5572,4200.0
2015-03-23 10:50:00,193.33,193.33,193.2,193.21,3400.0,161.6408,161.6408,161.5321,161.5405,3400.0
2015-03-23 11:00:00,193.24,193.28,193.1,193.26,40600.0,161.5656,161.599,161.4485,161.5823,40600.0
2015-03-23 11:10:00,193.27,193.3,193.19,193.24,2800.0,161.5907,161.6158,161.5238,161.5656,2800.0
2015-03-23 11:20:00,193.27,193.31,193.11,193.11,6400.0,161.5907,161.6241,161.4569,161.4569,6400.0
2015-03-23 11:30:00,193.17,193.2,193.07,193.2,15300.0,161.5071,161.5321,161.4235,161.5321,15300.0
2015-03-23 11:40:00,193.16,193.16,193.0,193.11,5100.0,161.4987,161.4987,161.3649,161.4569,5100.0
2015-03-23 11:50:00,193.12,193.18,193.05,193.15,12400.0,161.4653,161.5154,161.4067,161.4903,12400.0
2015-03-23 12:00:00,193.08,193.15,193.07,193.13,4300.0,161.4318,161.4903,161.4235,161.4736,4300.0
2015-03-23 12:10:00,193.14,193.14,192.96,192.96,6300.0,161.482,161.482,161.3315,161.3315,6300.0
2015-03-23 12:20:00,192.98,193.09,192.98,193.07,4800.0,161.3482,161.4402,161.3482,161.4235,4800.0
2015-03-23 12:30:00,193.08,193.28,193.05,193.21,9100.0,161.4318,161.599,161.4067,161.5405,9100.0
2015-03-23 12:40:00,193.23,193.28,193.22,193.23,3700.0,161.5572,161.599,161.5489,161.5572,3700.0
2015-03-23 12:50:00,193.22,193.25,193.1,193.15,7900.0,161.5489,161.5739,161.4485,161.4903,7900.0
2015-03-23 13:00:00,193.13,193.14,193.06,193.1,2900.0,161.4736,161.482,161.4151,161.4485,2900.0
2015-03-23 13:10:00,193.11,193.14,193.06,193.13,9000.0,161.4569,161.482,161.4151,161.4736,9000.0
2015-03-23 13:20:00,193.12,193.13,193.05,193.06,3600.0,161.4653,161.4736,161.4067,161.4151,3600.0
2015-03-23 13:30:00,193.03,193.13,193.0,193.13,10800.0,161.39,161.4736,161.3649,161.4736,10800.0
2015-03-23 13:40:00,193.13,193.2,193.13,193.13,9300.0,161.4736,161.5321,161.4736,161.4736,9300.0
2015-03-23 13:50:00,193.1,193.14,193.05,193.13,10500.0,161.4485,161.482,161.4067,161.4736,10500.0
2015-03-23 14:00:00,193.08,193.25,193.06,193.24,5200.0,161.4318,161.5739,161.4151,161.5656,5200.0
2015-03-23 14:10:00,193.3,193.39,193.28,193.28,13500.0,161.6158,161.691,161.599,161.599,13500.0
2015-03-23 14:20:00,193.3,193.38,193.26,193.33,7900.0,161.6158,161.6826,161.5823,161.6408,7900.0
2015-03-23 14:30:00,193.32,193.32,193.23,193.24,5800.0,161.6325,161.6325,161.5572,161.5656,5800.0
2015-03-23 14:40:00,193.28,193.32,193.14,193.16,6400.0,161.599,161.6325,161.482,161.4987,6400.0
2015-03-23 14:50:00,193.12,193.17,193.1,193.15,23300.0,161.4653,161.5071,161.4485,161.4903,23300.0
2015-03-23 15:00:00,193.15,193.19,193.09,193.17,6100.0,161.4903,161.5238,161.4402,161.5071,6100.0
2015-03-23 15:10:00,193.14,193.18,192.98,193.04,9400.0,161.482,161.5154,161.3482,161.3984,9400.0
2015-03-23 15:20:00,193.05,193.1,193.01,193.04,16100.0,161.4067,161.4485,161.3733,161.3984,16100.0
2015-03-23 15:30:00,193.04,193.08,192.99,193.07,12200.0,161.3984,161.4318,161.3566,161.4235,12200.0
2015-03-23 15:40:00,193.07,193.07,192.93,192.99,22200.0,161.4235,161.4235,161.3064,161.3566,22200.0
2015-03-23 15:50:00,192.96,192.96,192.49,192.51,100600.0,161.3315,161.3315,160.9385,160.9552,100600.0
2015-03-24 09:30:00,192.38,192.49,192.26,192.28,44700.0,160.8466,160.9385,160.7462,160.7629,44700.0
2015-03-24 09:40:00,192.23,192.28,192.0,192.28,16800.0,160.7211,160.7629,160.5288,160.7629,16800.0
2015-03-24 09:50:00,192.36,192.46,192.34,192.45,9300.0,160.8298,160.9134,160.8131,160.9051,9300.0
2015-03-24 10:00:00,192.45,192.68,192.45,192.63,15100.0,160.9051,161.0974,160.9051,161.0556,15100.0
2015-03-24 10:10:00,192.65,192.66,192.5,192.64,14900.0,161.0723,161.0807,160.9469,161.0639,14900.0
2015-03-24 10:20:00,192.66,192.66,192.38,192.5,513100.0,161.0807,161.0807,160.8466,160.9469,513100.0
2015-03-24 10:30:00,192.5,192.57,192.47,192.48,18800.0,160.9469,161.0054,160.9218,160.9302,18800.0
2015-03-24 10:40:00,192.48,192.57,192.35,192.35,21600.0,160.9302,161.0054,160.8215,160.8215,21600.0
2015-03-24 10:50:00,192.37,192.56,192.37,192.5,14400.0,160.8382,160.997,160.8382,160.9469,14400.0
2015-03-24 11:00:00,192.49,192.73,192.38,192.67,27500.0,160.9385,161.1392,160.8466,161.089,27500.0
2015-03-24 11:10:00,192.67,192.82,192.65,192.79,16500.0,161.089,161.2144,161.0723,161.1893,16500.0
2015-03-24 11:20:00,192.81,192.85,192.74,192.74,12700.0,161.2061,161.2395,161.1475,161.1475,12700.0
2015-03-24 11:30:00,192.78,192.79,192.63,192.66,23700.0,161.181,161.1893,161.0556,161.0807,23700.0
2015-03-24 11:40:00,192.67,192.68,192.58,192.67,205400.0,161.089,161.0974,161.0138,161.089,205400.0
2015-03-24 11:50:00,192.65,192.74,192.62,192.62,10000.0,161.0723,161.1475,161.0472,161.0472,10000.0
2015-03-24 12:00:00,192.61,192.68,192.58,192.64,25200.0,161.0389,161.0974,161.0138,161.0639,25200.0
2015-03-24 12:10:00,192.62,192.72,192.58,192.64,31500.0,161.0472,161.1308,161.0138,161.0639,31500.0
2015-03-24 12:20:00,192.62,192.62,192.41,192.41,7800.0,161.0472,161.0472,160.8716,160.8716,7800.0
2015-03-24 12:30:00,192.44,192.44,192.14,192.21,34400.0,160.8967,160.8967,160.6459,160.7044,34400.0
2015-03-24 12:40:00,192.18,192.29,192.13,192.13,8600.0,160.6793,160.7713,160.6375,160.6375,8600.0
2015-03-24 12:50:00,192.1,192.23,192.07,192.07,9900.0,160.6124,160.7211,160.5874,160.5874,9900.0
2015-03-24 13:00:00,192.05,192.23,192.05,192.21,14600.0,160.5706,160.7211,160.5706,160.7044,14600.0
2015-03-24 13:10:00,192.11,192.23,192.08,192.2,12900.0,160.6208,160.7211,160.5957,160.6961,12900.0
2015-03-24 13:20:00,192.18,192.18,191.78,191.85,47400.0,160.6793,160.6793,160.3449,160.4034,47400.0
2015-03-24 13:30:00,191.88,191.91,191.77,191.89,39700.0,160.4285,160.4536,160.3365,160.4369,39700.0
2015-03-24 13:40:00,191.9,192.0,191.87,191.95,22900.0,160.4452,160.5288,160.4201,160.487,22900.0
2015-03-24 13:50:00,191.93,192.09,191.91,192.06,11100.0,160.4703,160.6041,160.4536,160.579,11100.0
2015-03-24 14:00:00,191.9,191.96,191.84,191.92,15200.0,160.4452,160.4954,160.3951,160.462,15200.0
2015-03-24 14:10:00,191.96,192.01,191.67,191.67,14500.0,160.4954,160.5372,160.2529,160.2529,14500.0
2015-03-24 14:20:00,191.65,191.75,191.6,191.71,15100.0,160.2362,160.3198,160.1944,160.2864,15100.0
2015-03-24 14:30:00,191.69,191.72,191.57,191.68,13300.0,160.2697,160.2947,160.1693,160.2613,13300.0
2015-03-24 14:40:00,191.7,191.84,191.61,191.82,13400.0,160.278,160.3951,160.2028,160.3783,13400.0
2015-03-24 14:50:00,191.79,191.8,191.69,191.76,14400.0,160.3533,160.3616,160.2697,160.3282,14400.0
2015-03-24 15:00:00,191.78,192.01,191.74,191.96,14600.0,160.3449,160.5372,160.3115,160.4954,14600.0
2015-03-24 15:10:00,191.95,191.95,191.84,191.93,20400.0,160.487,160.487,160.3951,160.4703,20400.0
2015-03-24 15:20:00,191.88,191.89,191.51,191.53,25400.0,160.4285,160.4369,160.1192,160.1359,25400.0
2015-03-24 15:30:00,191.55,191.75,191.55,191.66,19700.0,160.1526,160.3198,160.1526,160.2446,19700.0
2015-03-24 15:40:00,191.68,191.74,191.45,191.49,47300.0,160.2613,160.3115,160.069,160.1024,47300.0
2015-03-24 15:50:00,191.48,191.54,191.33,191.38,65900.0,160.0941,160.1442,159.9687,160.0105,65900.0
2015-03-25 09:30:00,191.64,191.87,191.42,191.42,44000.0,160.2278,160.4201,160.0439,160.0439,44000.0
2015-03-25 09:40:00,191.4,191.4,190.93,190.93,27700.0,160.0272,160.0272,159.6342,159.6342,27700.0
2015-03-25 09:50:00,191.0,191.16,190.96,191.12,34300.0,159.6928,159.8265,159.6593,159.7931,34300.0
2015-03-25 10:00:00,191.1,191.35,191.04,191.33,35700.0,159.7764,159.9854,159.7262,159.9687,35700.0
2015-03-25 10:10:00,191.32,191.4,191.25,191.39,11200.0,159.9603,160.0272,159.9018,160.0188,11200.0
2015-03-25 10:20:00,191.37,191.53,191.37,191.37,8800.0,160.0021,160.1359,160.0021,160.0021,8800.0
2015-03-25 10:30:00,191.37,191.37,191.19,191.19,11900.0,160.0021,160.0021,159.8516,159.8516,11900.0
2015-03-25 10:40:00,191.17,191.18,190.94,191.03,27300.0,159.8349,159.8432,159.6426,159.7178,27300.0
2015-03-25 10:50:00,191.03,191.31,191.02,191.31,13700.0,159.7178,159.9519,159.7095,159.9519,13700.0
2015-03-25 11:00:00,191.32,191.42,191.18,191.22,31300.0,159.9603,160.0439,159.8432,159.8767,31300.0
2015-03-25 11:10:00,191.22,191.22,190.87,191.0,19600.0,159.8767,159.8767,159.5841,159.6928,19600.0
2015-03-25 11:20:00,190.92,191.04,190.83,190.95,5000.0,159.6259,159.7262,159.5506,159.6509,5000.0
2015-03-25 11:30:00,190.92,190.92,190.15,190.15,49000.0,159.6259,159.6259,158.9821,158.9821,49000.0
2015-03-25 11:40:00,190.11,190.12,189.87,190.06,44400.0,158.9486,158.957,158.748,158.9068,44400.0
2015-03-25 11:50:00,190.02,190.09,189.82,190.04,22400.0,158.8734,158.9319,158.7062,158.8901,22400.0
2015-03-25 12:00:00,190.05,190.07,189.84,189.92,55000.0,158.8985,158.9152,158.7229,158.7898,55000.0
2015-03-25 12:10:00,189.95,190.11,189.88,189.89,16000.0,158.8149,158.9486,158.7563,158.7647,16000.0
2015-03-25 12:20:00,189.95,189.96,189.58,189.79,56900.0,158.8149,158.8232,158.5055,158.6811,56900.0
2015-03-25 12:30:00,189.7,189.75,189.52,189.73,33800.0,158.6058,158.6476,158.4553,158.6309,33800.0
2015-03-25 12:40:00,189.71,189.71,189.42,189.56,31000.0,158.6142,158.6142,158.3717,158.4888,31000.0
2015-03-25 12:50:00,189.55,189.79,189.52,189.75,8900.0,158.4804,158.6811,158.4553,158.6476,8900.0
2015-03-25 13:00:00,189.74,189.78,189.65,189.66,8300.0,158.6393,158.6727,158.564,158.5724,8300.0
2015-03-25 13:10:00,189.67,189.67,189.28,189.42,30600.0,158.5808,158.5808,158.2547,158.3717,30600.0
2015-03-25 13:20:00,189.41,189.62,189.31,189.57,20900.0,158.3634,158.539,158.2798,158.4971,20900.0
2015-03-25 13:30:00,189.58,189.63,189.43,189.63,8900.0,158.5055,158.5473,158.3801,158.5473,8900.0
2015-03-25 13:40:00,189.64,189.81,189.6,189.81,19300.0,158.5557,158.6978,158.5222,158.6978,19300.0
2015-03-25 13:50:00,189.86,189.86,189.68,189.69,20900.0,158.7396,158.7396,158.5891,158.5975,20900.0
2015-03-25 14:00:00,189.62,189.74,189.5,189.51,15300.0,158.539,158.6393,158.4386,158.447,15300.0
2015-03-25 14:10:00,189.53,189.71,189.49,189.68,17400.0,158.4637,158.6142,158.4303,158.5891,17400.0
2015-03-25 14:20:00,189.7,189.86,189.64,189.86,10700.0,158.6058,158.7396,158.5557,158.7396,10700.0
2015-03-25 14:30:00,189.84,189.85,189.6,189.61,14500.0,158.7229,158.7313,158.5222,158.5306,14500.0
2015-03-25 14:40:00,189.6,189.6,189.4,189.55,19400.0,158.5222,158.5222,158.355,158.4804,19400.0
2015-03-25 14:50:00,189.54,189.71,189.5,189.5,12300.0,158.4721,158.6142,158.4386,158.4386,12300.0
2015-03-25 15:00:00,189.48,189.51,189.21,189.21,22300.0,158.4219,158.447,158.1962,158.1962,22300.0
2015-03-25 15:10:00,189.21,189.38,189.16,189.25,21900.0,158.1962,158.3383,158.1544,158.2296,21900.0
2015-03-25 15:20:00,189.25,189.27,188.98,189.0,33400.0,158.2296,158.2463,158.0039,158.0206,33400.0
2015-03-25 15:30:00,189.01,189.09,188.88,189.01,39700.0,158.0289,158.0958,157.9202,158.0289,39700.0
2015-03-25 15:40:00,189.03,189.04,188.66,188.73,54200.0,158.0457,158.054,157.7363,157.7948,54200.0
2015-03-25 15:50:00,188.72,188.78,188.57,188.59,118900.0,157.7865,157.8366,157.6611,157.6778,118900.0
2015-03-26 09:30:00,187.88,187.93,187.44,187.93,126900.0,157.0842,157.126,156.7163,157.126,126900.0
2015-03-26 09:40:00,187.83,188.3,187.81,188.3,48100.0,157.0424,157.4353,157.0256,157.4353,48100.0
2015-03-26 09:50:00,188.29,188.34,187.65,187.72,48400.0,157.427,157.4688,156.8919,156.9504,48400.0
2015-03-26 10:00:00,187.7,187.81,187.39,187.4,41800.0,156.9337,157.0256,156.6745,156.6828,41800.0
2015-03-26 10:10:00,187.39,187.54,187.15,187.3,43700.0,156.6745,156.7999,156.4738,156.5992,43700.0
2015-03-26 10:20:00,187.32,187.75,187.31,187.7,66500.0,156.6159,156.9755,156.6076,156.9337,66500.0
2015-03-26 10:30:00,187.7,188.07,187.53,187.86,44300.0,156.9337,157.243,156.7915,157.0674,44300.0
2015-03-26 10:40:00,187.86,188.2,187.85,187.91,26500.0,157.0674,157.3517,157.0591,157.1092,26500.0
2015-03-26 10:50:00,187.98,188.14,187.85,188.1,15700.0,157.1678,157.3015,157.0591,157.2681,15700.0
2015-03-26 11:00:00,188.13,188.13,187.8,188.03,31900.0,157.2932,157.2932,157.0173,157.2096,31900.0
2015-03-26 11:10:00,188.03,188.03,187.63,187.7,21700.0,157.2096,157.2096,156.8751,156.9337,21700.0
2015-03-26 11:20:00,187.65,188.03,187.63,187.98,19400.0,156.8919,157.2096,156.8751,157.1678,19400.0
2015-03-26 11:30:00,187.92,188.28,187.9,188.26,22900.0,157.1176,157.4186,157.1009,157.4019,22900.0
2015-03-26 11:40:00,188.3,188.48,188.25,188.34,55700.0,157.4353,157.5858,157.3935,157.4688,55700.0
2015-03-26 11:50:00,188.35,188.62,188.25,188.62,12600.0,157.4771,157.7029,157.3935,157.7029,12600.0
2015-03-26 12:00:00,188.63,188.73,188.41,188.49,16600.0,157.7112,157.7948,157.5273,157.5942,16600.0
2015-03-26 12:10:00,188.47,188.61,188.47,188.49,7700.0,157.5775,157.6945,157.5775,157.5942,7700.0
2015-03-26 12:20:00,188.54,188.55,188.24,188.29,12900.0,157.636,157.6443,157.3852,157.427,12900.0
2015-03-26 12:30:00,188.29,188.36,188.23,188.33,7200.0,157.427,157.4855,157.3768,157.4604,7200.0
2015-03-26 12:40:00,188.33,188.37,188.13,188.35,16100.0,157.4604,157.4938,157.2932,157.4771,16100.0
2015-03-26 12:50:00,188.37,188.65,188.37,188.61,6600.0,157.4938,157.7279,157.4938,157.6945,6600.0
2015-03-26 13:00:00,188.6,188.62,188.38,188.52,11100.0,157.6861,157.7029,157.5022,157.6193,11100.0
2015-03-26 13:10:00,188.49,188.55,188.07,188.15,18400.0,157.5942,157.6443,157.243,157.3099,18400.0
2015-03-26 13:20:00,188.28,188.46,188.11,188.46,15400.0,157.4186,157.5691,157.2765,157.5691,15400.0
2015-03-26 13:30:00,188.44,188.65,188.38,188.54,20600.0,157.5524,157.7279,157.5022,157.636,20600.0
2015-03-26 13:40:00,188.58,188.99,188.57,188.93,39000.0,157.6694,158.0122,157.6611,157.9621,39000.0
2015-03-26 13:50:00,188.94,189.15,188.89,188.99,36600.0,157.9704,158.146,157.9286,158.0122,36600.0
2015-03-26 14:00:00,188.98,189.03,188.73,188.73,29200.0,158.0039,158.0457,157.7948,157.7948,29200.0
2015-03-26 14:10:00,188.74,188.82,188.48,188.76,60700.0,157.8032,157.8701,157.5858,157.8199,60700.0
2015-03-26 14:20:00,188.75,188.82,188.47,188.47,24100.0,157.8116,157.8701,157.5775,157.5775,24100.0
2015-03-26 14:30:00,188.46,188.72,188.45,188.62,20300.0,157.5691,157.7865,157.5607,157.7029,20300.0
2015-03-26 14:40:00,188.62,188.8,188.48,188.48,17300.0,157.7029,157.8534,157.5858,157.5858,17300.0
2015-03-26 14:50:00,188.47,188.55,188.26,188.28,53200.0,157.5775,157.6443,157.4019,157.4186,53200.0
2015-03-26 15:00:00,188.24,188.37,188.14,188.36,19500.0,157.3852,157.4938,157.3015,157.4855,19500.0
2015-03-26 15:10:00,188.36,188.39,188.15,188.16,34000.0,157.4855,157.5106,157.3099,157.3183,34000.0
2015-03-26 15:20:00,188.21,188.4,188.14,188.3,30900.0,157.3601,157.5189,157.3015,157.4353,30900.0
2015-03-26 15:30:00,188.25,188.71,188.2,188.39,39900.0,157.3935,157.7781,157.3517,157.5106,39900.0
2015-03-26 15:40:00,188.38,188.42,188.14,188.37,64300.0,157.5022,157.5356,157.3015,157.4938,64300.0
2015-03-26 15:50:00,188.35,188.42,188.07,188.15,319100.0,157.4771,157.5356,157.243,157.3099,319100.0
2015-03-27 09:30:00,188.04,188.49,188.04,188.26,129700.0,157.2179,157.5942,157.2179,157.4019,129700.0
2015-03-27 09:40:00,188.24,188.45,188.1,188.45,24200.0,157.3852,157.5607,157.2681,157.5607,24200.0
2015-03-27 09:50:00,188.43,188.52,188.25,188.44,78500.0,157.544,157.6193,157.3935,157.5524,78500.0
2015-03-27 10:00:00,188.42,188.68,188.36,188.43,34500.0,157.5356,157.753,157.4855,157.544,34500.0
2015-03-27 10:10:00,188.48,188.48,187.83,188.04,40200.0,157.5858,157.5858,157.0424,157.2179,40200.0
2015-03-27 10:20:00,188.04,188.34,188.03,188.3,32600.0,157.2179,157.4688,157.2096,157.4353,32600.0
2015-03-27 10:30:00,188.33,188.44,187.94,188.42,19800.0,157.4604,157.5524,157.1343,157.5356,19800.0
2015-03-27 10:40:00,188.45,188.52,188.38,188.5,17200.0,157.5607,157.6193,157.5022,157.6025,17200.0
2015-03-27 10:50:00,188.49,188.74,188.45,188.72,512300.0,157.5942,157.8032,157.5607,157.7865,512300.0
2015-03-27 11:00:00,188.68,188.68,188.59,188.61,13800.0,157.753,157.753,157.6778,157.6945,13800.0
2015-03-27 11:10:00,188.59,188.78,188.55,188.61,30800.0,157.6778,157.8366,157.6443,157.6945,30800.0
2015-03-27 11:20:00,188.62,188.71,188.41,188.44,14400.0,157.7029,157.7781,157.5273,157.5524,14400.0
2015-03-27 11:30:00,188.5,188.58,188.43,188.54,35000.0,157.6025,157.6694,157.544,157.636,35000.0
2015-03-27 11:40:00,188.53,188.57,188.43,188.56,89000.0,157.6276,157.6611,157.544,157.6527,89000.0
2015-03-27 11:50:00,188.52,188.57,188.2,188.41,41700.0,157.6193,157.6611,157.3517,157.5273,41700.0
2015-03-27 12:00:00,188.43,188.45,188.32,188.42,14900.0,157.544,157.5607,157.452,157.5356,14900.0
2015-03-27 12:10:00,188.42,188.43,188.25,188.25,16200.0,157.5356,157.544,157.3935,157.3935,16200.0
2015-03-27 12:20:00,188.23,188.43,188.16,188.24,12000.0,157.3768,157.544,157.3183,157.3852,12000.0
2015-03-27 12:30:00,188.22,188.42,188.2,188.32,9300.0,157.3684,157.5356,157.3517,157.452,9300.0
2015-03-27 12:40:00,188.4,188.48,188.19,188.25,18200.0,157.5189,157.5858,157.3433,157.3935,18200.0
2015-03-27 12:50:00,188.23,188.49,188.23,188.49,33600.0,157.3768,157.5942,157.3768,157.5942,33600.0
2015-03-27 13:00:00,188.47,188.51,188.33,188.34,13500.0,157.5775,157.6109,157.4604,157.4688,13500.0
2015-03-27 13:10:00,188.37,188.38,188.2,188.29,11000.0,157.4938,157.5022,157.3517,157.427,11000.0
2015-03-27 13:20:00,188.33,188.41,188.28,188.31,10500.0,157.4604,157.5273,157.4186,157.4437,10500.0
2015-03-27 13:30:00,188.32,188.43,188.3,188.4,25700.0,157.452,157.544,157.4353,157.5189,25700.0
2015-03-27 13:40:00,188.39,188.44,188.18,188.26,13800.0,157.5106,157.5524,157.335,157.4019,13800.0
2015-03-27 13:50:00,188.29,188.49,188.28,188.4,32500.0,157.427,157.5942,157.4186,157.5189,32500.0
2015-03-27 14:00:00,188.41,188.53,188.31,188.38,45600.0,157.5273,157.6276,157.4437,157.5022,45600.0
2015-03-27 14:10:00,188.41,188.47,188.24,188.32,45400.0,157.5273,157.5775,157.3852,157.452,45400.0
2015-03-27 14:20:00,188.32,188.46,188.3,188.36,17100.0,157.452,157.5691,157.4353,157.4855,17100.0
2015-03-27 14:30:00,188.38,188.4,188.25,188.25,14900.0,157.5022,157.5189,157.3935,157.3935,14900.0
2015-03-27 14:40:00,188.26,188.36,188.25,188.34,21400.0,157.4019,157.4855,157.3935,157.4688,21400.0
2015-03-27 14:50:00,188.36,188.39,188.3,188.38,18500.0,157.4855,157.5106,157.4353,157.5022,18500.0
2015-03-27 15:00:00,188.38,188.55,188.37,188.39,15400.0,157.5022,157.6443,157.4938,157.5106,15400.0
2015-03-27 15:10:00,188.39,188.43,188.25,188.29,19300.0,157.5106,157.544,157.3935,157.427,19300.0
2015-03-27 15:20:00,188.28,188.39,188.28,188.34,26900.0,157.4186,157.5106,157.4186,157.4688,26900.0
2015-03-27 15:30:00,188.34,188.74,188.31,188.71,41600.0,157.4688,157.8032,157.4437,157.7781,41600.0
2015-03-27 15:40:00,188.7,188.74,188.47,188.52,55000.0,157.7698,157.8032,157.5775,157.6193,55000.0
2015-03-27 15:50:00,188.53,188.77,188.53,188.56,50700.0,157.6276,157.8283,157.6276,157.6527,50700.0
2015-03-30 09:30:00,189.75,190.29,189.72,190.29,80700.0,158.6476,159.0991,158.6226,159.0991,80700.0
2015-03-30 09:40:00,190.29,190.66,190.19,190.61,63800.0,159.0991,159.4085,159.0155,159.3667,63800.0
2015-03-30 09:50:00,190.63,190.68,190.52,190.58,54300.0,159.3834,159.4252,159.2914,159.3416,54300.0
2015-03-30 10:00:00,190.6,190.75,190.42,190.49,68200.0,159.3583,159.4837,159.2078,159.2663,68200.0
2015-03-30 10:10:00,190.49,190.58,190.45,190.48,25600.0,159.2663,159.3416,159.2329,159.258,25600.0
2015-03-30 10:20:00,190.5,190.54,190.23,190.33,30300.0,159.2747,159.3082,159.049,159.1326,30300.0
2015-03-30 10:30:00,190.35,190.5,190.28,190.38,16100.0,159.1493,159.2747,159.0908,159.1744,16100.0
2015-03-30 10:40:00,190.42,190.49,190.32,190.49,30700.0,159.2078,159.2663,159.1242,159.2663,30700.0
2015-03-30 10:50:00,190.49,190.62,190.49,190.52,18200.0,159.2663,159.375,159.2663,159.2914,18200.0
2015-03-30 11:00:00,190.53,190.56,190.38,190.44,11600.0,159.2998,159.3249,159.1744,159.2245,11600.0
2015-03-30 11:10:00,190.44,190.62,190.37,190.54,13500.0,159.2245,159.375,159.166,159.3082,13500.0
2015-03-30 11:20:00,190.5,190.6,190.43,190.52,11900.0,159.2747,159.3583,159.2162,159.2914,11900.0
2015-03-30 11:30:00,190.57,190.63,190.49,190.62,59100.0,159.3332,159.3834,159.2663,159.375,59100.0
2015-03-30 11:40:00,190.61,190.63,190.53,190.59,8300.0,159.3667,159.3834,159.2998,159.35,8300.0
2015-03-30 11:50:00,190.58,190.59,190.45,190.58,17900.0,159.3416,159.35,159.2329,159.3416,17900.0
2015-03-30 12:00:00,190.6,190.68,190.58,190.6,9300.0,159.3583,159.4252,159.3416,159.3583,9300.0
2015-03-30 12:10:00,190.58,190.85,190.58,190.71,21500.0,159.3416,159.5673,159.3416,159.4503,21500.0
2015-03-30 12:20:00,190.74,190.8,190.69,190.75,9500.0,159.4754,159.5255,159.4336,159.4837,9500.0
2015-03-30 12:30:00,190.78,190.8,190.69,190.76,8900.0,159.5088,159.5255,159.4336,159.4921,8900.0
2015-03-30 12:40:00,190.79,190.86,190.78,190.84,7000.0,159.5172,159.5757,159.5088,159.559,7000.0
2015-03-30 12:50:00,190.86,190.87,190.78,190.81,7300.0,159.5757,159.5841,159.5088,159.5339,7300.0
2015-03-30 13:00:00,190.85,190.98,190.82,190.96,21300.0,159.5673,159.676,159.5423,159.6593,21300.0
2015-03-30 13:10:00,190.97,191.01,190.92,190.96,16600.0,159.6677,159.7011,159.6259,159.6593,16600.0
2015-03-30 13:20:00,190.98,191.03,190.97,191.03,13400.0,159.676,159.7178,159.6677,159.7178,13400.0
2015-03-30 13:30:00,191.04,191.09,190.96,191.0,13700.0,159.7262,159.768,159.6593,159.6928,13700.0
2015-03-30 13:40:00,191.0,191.01,190.89,190.9,26000.0,159.6928,159.7011,159.6008,159.6091,26000.0
2015-03-30 13:50:00,190.9,190.91,190.8,190.89,22200.0,159.6091,159.6175,159.5255,159.6008,22200.0
2015-03-30 14:00:00,190.93,191.07,190.91,190.99,36500.0,159.6342,159.7513,159.6175,159.6844,36500.0
2015-03-30 14:10:00,191.02,191.12,190.99,191.06,45600.0,159.7095,159.7931,159.6844,159.7429,45600.0
2015-03-30 14:20:00,191.05,191.12,191.0,191.01,18400.0,159.7346,159.7931,159.6928,159.7011,18400.0
2015-03-30 14:30:00,191.01,191.04,190.96,190.99,21100.0,159.7011,159.7262,159.6593,159.6844,21100.0
2015-03-30 14:40:00,191.0,191.05,190.93,191.04,19600.0,159.6928,159.7346,159.6342,159.7262,19600.0
2015-03-30 14:50:00,191.05,191.13,191.02,191.12,26800.0,159.7346,159.8014,159.7095,159.7931,26800.0
2015-03-30 15:00:00,191.14,191.16,191.06,191.14,13600.0,159.8098,159.8265,159.7429,159.8098,13600.0
2015-03-30 15:10:00,191.15,191.19,190.99,191.19,39100.0,159.8182,159.8516,159.6844,159.8516,39100.0
2015-03-30 15:20:00,191.17,191.17,190.96,191.02,6800.0,159.8349,159.8349,159.6593,159.7095,6800.0
2015-03-30 15:30:00,191.01,191.13,190.91,191.03,22600.0,159.7011,159.8014,159.6175,159.7178,22600.0
2015-03-30 15:40:00,191.07,191.12,191.0,191.02,31000.0,159.7513,159.7931,159.6928,159.7095,31000.0
2015-03-30 15:50:00,191.03,191.06,190.88,190.95,274800.0,159.7178,159.7429,159.5924,159.6509,274800.0
2015-03-31 09:30:00,189.98,190.22,189.72,190.22,98900.0,158.8399,159.0406,158.6226,159.0406,98900.0
2015-03-31 09:40:00,190.22,190.24,189.75,189.94,62700.0,159.0406,159.0573,158.6476,158.8065,62700.0
2015-03-31 09:50:00,189.95,190.09,189.74,190.05,20100.0,158.8149,158.9319,158.6393,158.8985,20100.0
2015-03-31 10:00:00,190.04,190.28,190.04,190.23,43700.0,158.8901,159.0908,158.8901,159.049,43700.0
2015-03-31 10:10:00,190.29,190.38,190.02,190.12,26300.0,159.0991,159.1744,158.8734,158.957,26300.0
2015-03-31 10:20:00,190.13,190.39,190.13,190.33,9200.0,158.9654,159.1827,158.9654,159.1326,9200.0
2015-03-31 10:30:00,190.33,190.4,190.25,190.34,3200.0,159.1326,159.1911,159.0657,159.1409,3200.0
2015-03-31 10:40:00,191.42,191.78,190.26,190.42,22100.0,160.0439,160.3449,159.074,159.2078,22100.0
2015-03-31 10:50:00,190.4,190.43,190.26,190.26,136700.0,159.1911,159.2162,159.074,159.074,136700.0
2015-03-31 11:00:00,190.24,190.53,190.21,190.53,15000.0,159.0573,159.2998,159.0322,159.2998,15000.0
2015-03-31 11:10:00,190.56,190.72,190.56,190.64,28000.0,159.3249,159.4586,159.3249,159.3918,28000.0
2015-03-31 11:20:00,190.65,190.65,190.53,190.54,25400.0,159.4001,159.4001,159.2998,159.3082,25400.0
2015-03-31 11:30:00,190.54,190.54,190.2,190.31,25400.0,159.3082,159.3082,159.0239,159.1159,25400.0
2015-03-31 11:40:00,190.31,190.32,190.2,190.22,64600.0,159.1159,159.1242,159.0239,159.0406,64600.0
2015-03-31 11:50:00,190.27,190.31,190.12,190.14,59000.0,159.0824,159.1159,158.957,158.9737,59000.0
2015-03-31 12:00:00,190.03,190.04,189.88,189.94,62600.0,158.8817,158.8901,158.7563,158.8065,62600.0
2015-03-31 12:10:00,189.92,190.06,189.89,190.01,74200.0,158.7898,158.9068,158.7647,158.865,74200.0
2015-03-31 12:20:00,190.02,190.15,190.02,190.07,67200.0,158.8734,158.9821,158.8734,158.9152,67200.0
2015-03-31 12:30:00,190.11,190.23,190.02,190.21,11800.0,158.9486,159.049,158.8734,159.0322,11800.0
2015-03-31 12:40:00,190.23,190.27,190.14,190.15,31000.0,159.049,159.0824,158.9737,158.9821,31000.0
2015-03-31 12:50:00,190.16,190.19,190.09,190.13,40500.0,158.9904,159.0155,158.9319,158.9654,40500.0
2015-03-31 13:00:00,190.22,190.3,190.17,190.27,41900.0,159.0406,159.1075,158.9988,159.0824,41900.0
2015-03-31 13:10:00,190.28,190.43,190.23,190.41,28700.0,159.0908,159.2162,159.049,159.1995,28700.0
2015-03-31 13:20:00,190.37,190.42,190.35,190.35,139100.0,159.166,159.2078,159.1493,159.1493,139100.0
2015-03-31 13:30:00,190.35,190.53,190.33,190.44,203500.0,159.1493,159.2998,159.1326,159.2245,203500.0
2015-03-31 13:40:00,190.45,190.51,190.28,190.31,48000.0,159.2329,159.2831,159.0908,159.1159,48000.0
2015-03-31 13:50:00,190.3,190.33,190.14,190.19,63800.0,159.1075,159.1326,158.9737,159.0155,63800.0
2015-03-31 14:00:00,190.19,190.25,190.16,190.22,60500.0,159.0155,159.0657,158.9904,159.0406,60500.0
2015-03-31 14:10:00,190.22,190.34,190.21,190.23,130200.0,159.0406,159.1409,159.0322,159.049,130200.0
2015-03-31 14:20:00,190.23,190.33,190.14,190.18,58200.0,159.049,159.1326,158.9737,159.0072,58200.0
2015-03-31 14:30:00,190.18,190.21,190.02,190.13,77200.0,159.0072,159.0322,158.8734,158.9654,77200.0
2015-03-31 14:40:00,190.13,190.2,190.05,190.2,64700.0,158.9654,159.0239,158.8985,159.0239,64700.0
2015-03-31 14:50:00,190.22,190.31,190.13,190.27,33600.0,159.0406,159.1159,158.9654,159.0824,33600.0
2015-03-31 15:00:00,190.26,190.27,189.77,189.89,100300.0,159.074,159.0824,158.6644,158.7647,100300.0
2015-03-31 15:10:00,189.9,189.93,189.36,189.41,61800.0,158.7731,158.7981,158.3216,158.3634,61800.0
2015-03-31 15:20:00,189.42,189.57,189.27,189.41,214500.0,158.3717,158.4971,158.2463,158.3634,214500.0
2015-03-31 15:30:00,189.41,189.55,189.16,189.51,70300.0,158.3634,158.4804,158.1544,158.447,70300.0
2015-03-31 15:40:00,189.49,189.66,189.4,189.59,96100.0,158.4303,158.5724,158.355,158.5139,96100.0
2015-03-31 15:50:00,189.6,189.64,189.22,189.23,219400.0,158.5222,158.5557,158.2045,158.2129,219400.0
2015-04-01 09:30:00,189.17,189.17,188.18,188.18,199000.0,158.1627,158.1627,157.335,157.335,199000.0
2015-04-01 09:40:00,188.14,188.2,187.63,187.68,83200.0,157.3015,157.3517,156.8751,156.9169,83200.0
2015-04-01 09:50:00,187.65,187.77,187.47,187.75,79400.0,156.8919,156.9922,156.7414,156.9755,79400.0
2015-04-01 10:00:00,187.74,187.97,187.62,187.78,96100.0,156.9671,157.1594,156.8668,157.0006,96100.0
2015-04-01 10:10:00,187.8,188.04,187.66,187.99,201000.0,157.0173,157.2179,156.9002,157.1761,201000.0
2015-04-01 10:20:00,188.04,188.23,187.97,188.01,75400.0,157.2179,157.3768,157.1594,157.1929,75400.0
2015-04-01 10:30:00,188.05,188.15,187.77,187.88,107400.0,157.2263,157.3099,156.9922,157.0842,107400.0
2015-04-01 10:40:00,187.85,188.43,187.85,188.43,88100.0,157.0591,157.544,157.0591,157.544,88100.0
2015-04-01 10:50:00,188.44,188.73,188.44,188.5,51000.0,157.5524,157.7948,157.5524,157.6025,51000.0
2015-04-01 11:00:00,188.55,188.58,188.37,188.56,56400.0,157.6443,157.6694,157.4938,157.6527,56400.0
2015-04-01 11:10:00,188.59,188.8,188.55,188.68,70500.0,157.6778,157.8534,157.6443,157.753,70500.0
2015-04-01 11:20:00,188.75,188.76,188.31,188.36,21900.0,157.8116,157.8199,157.4437,157.4855,21900.0
2015-04-01 11:30:00,188.36,188.47,188.23,188.35,27700.0,157.4855,157.5775,157.3768,157.4771,27700.0
2015-04-01 11:40:00,188.37,188.57,188.31,188.54,29500.0,157.4938,157.6611,157.4437,157.636,29500.0
2015-04-01 11:50:00,188.53,188.61,188.3,188.34,32800.0,157.6276,157.6945,157.4353,157.4688,32800.0
2015-04-01 12:00:00,188.34,188.37,188.12,188.25,36500.0,157.4688,157.4938,157.2848,157.3935,36500.0
2015-04-01 12:10:00,188.26,188.31,187.96,188.1,23300.0,157.4019,157.4437,157.151,157.2681,23300.0
2015-04-01 12:20:00,188.06,188.32,187.99,188.26,50200.0,157.2347,157.452,157.1761,157.4019,50200.0
2015-04-01 12:30:00,188.2,188.31,188.09,188.24,38500.0,157.3517,157.4437,157.2597,157.3852,38500.0
2015-04-01 12:40:00,188.25,188.38,188.14,188.19,947600.0,157.3935,157.5022,157.3015,157.3433,947600.0
2015-04-01 12:50:00,188.29,188.5,188.22,188.42,39500.0,157.427,157.6025,157.3684,157.5356,39500.0
2015-04-01 13:00:00,188.35,188.35,188.17,188.31,15100.0,157.4771,157.4771,157.3266,157.4437,15100.0
2015-04-01 13:10:00,188.32,188.45,188.32,188.34,10100.0,157.452,157.5607,157.452,157.4688,10100.0
2015-04-01 13:20:00,188.34,188.42,188.25,188.41,27800.0,157.4688,157.5356,157.3935,157.5273,27800.0
2015-04-01 13:30:00,188.44,188.53,188.35,188.42,25400.0,157.5524,157.6276,157.4771,157.5356,25400.0
2015-04-01 13:40:00,188.4,188.7,188.39,188.66,30100.0,157.5189,157.7698,157.5106,157.7363,30100.0
2015-04-01 13:50:00,188.68,188.75,188.57,188.59,34800.0,157.753,157.8116,157.6611,157.6778,34800.0
2015-04-01 14:00:00,188.59,188.62,188.46,188.5,36100.0,157.6778,157.7029,157.5691,157.6025,36100.0
2015-04-01 14:10:00,188.49,188.56,188.12,188.19,48500.0,157.5942,157.6527,157.2848,157.3433,48500.0
2015-04-01 14:20:00,188.23,188.34,188.11,188.13,29200.0,157.3768,157.4688,157.2765,157.2932,29200.0
2015-04-01 14:30:00,188.08,188.18,188.0,188.15,9400.0,157.2514,157.335,157.1845,157.3099,9400.0
2015-04-01 14:40:00,188.19,188.4,188.08,188.36,12200.0,157.3433,157.5189,157.2514,157.4855,12200.0
2015-04-01 14:50:00,188.39,188.41,188.26,188.28,12900.0,157.5106,157.5273,157.4019,157.4186,12900.0
2015-04-01 15:00:00,188.27,188.28,187.94,187.97,25100.0,157.4102,157.4186,157.1343,157.1594,25100.0
2015-04-01 15:10:00,188.0,188.18,187.99,188.05,11700.0,157.1845,157.335,157.1761,157.2263,11700.0
2015-04-01 15:20:00,188.08,188.25,188.08,188.16,10400.0,157.2514,157.3935,157.2514,157.3183,10400.0
2015-04-01 15:30:00,188.14,188.54,188.08,188.35,62600.0,157.3015,157.636,157.2514,157.4771,62600.0
2015-04-01 15:40:00,188.39,188.39,188.06,188.28,31700.0,157.5106,157.5106,157.2347,157.4186,31700.0
2015-04-01 15:50:00,188.31,188.58,188.29,188.58,253600.0,157.4437,157.6694,157.427,157.6694,253600.0
2015-04-02 09:30:00,188.47,188.74,188.27,188.56,71500.0,157.5775,157.8032,157.4102,157.6527,71500.0
2015-04-02 09:40:00,188.57,189.21,188.52,189.21,43800.0,157.6611,158.1962,157.6193,158.1962,43800.0
2015-04-02 09:50:00,189.24,189.55,189.24,189.51,34500.0,158.2212,158.4804,158.2212,158.447,34500.0
2015-04-02 10:00:00,189.52,189.69,189.5,189.55,42400.0,158.4553,158.5975,158.4386,158.4804,42400.0
2015-04-02 10:10:00,189.54,189.56,189.36,189.45,204100.0,158.4721,158.4888,158.3216,158.3968,204100.0
2015-04-02 10:20:00,189.47,189.52,189.23,189.23,52400.0,158.4135,158.4553,158.2129,158.2129,52400.0
2015-04-02 10:30:00,189.27,189.27,189.13,189.2,42300.0,158.2463,158.2463,158.1293,158.1878,42300.0
2015-04-02 10:40:00,189.17,189.31,189.03,189.17,56100.0,158.1627,158.2798,158.0457,158.1627,56100.0
2015-04-02 10:50:00,189.2,189.27,189.11,189.17,14100.0,158.1878,158.2463,158.1125,158.1627,14100.0
2015-04-02 11:00:00,189.18,189.32,189.08,189.21,16200.0,158.1711,158.2881,158.0875,158.1962,16200.0
2015-04-02 11:10:00,189.2,189.29,189.17,189.27,4400.0,158.1878,158.263,158.1627,158.2463,4400.0
2015-04-02 11:20:00,189.27,189.37,189.22,189.22,9000.0,158.2463,158.3299,158.2045,158.2045,9000.0
2015-04-02 11:30:00,189.24,189.36,189.24,189.27,17500.0,158.2212,158.3216,158.2212,158.2463,17500.0
2015-04-02 11:40:00,189.3,189.3,189.14,189.21,6100.0,158.2714,158.2714,158.1376,158.1962,6100.0
2015-04-02 11:50:00,189.2,189.27,188.96,189.06,57800.0,158.1878,158.2463,157.9871,158.0707,57800.0
2015-04-02 12:00:00,188.96,188.98,188.68,188.78,34900.0,157.9871,158.0039,157.753,157.8366,34900.0
2015-04-02 12:10:00,188.75,188.92,188.73,188.87,26200.0,157.8116,157.9537,157.7948,157.9119,26200.0
2015-04-02 12:20:00,188.89,189.0,188.88,188.92,23200.0,157.9286,158.0206,157.9202,157.9537,23200.0
2015-04-02 12:30:00,188.94,189.11,188.91,189.08,22500.0,157.9704,158.1125,157.9453,158.0875,22500.0
2015-04-02 12:40:00,189.09,189.18,189.07,189.09,6500.0,158.0958,158.1711,158.0791,158.0958,6500.0
2015-04-02 12:50:00,189.12,189.17,189.05,189.08,9300.0,158.1209,158.1627,158.0624,158.0875,9300.0
2015-04-02 13:00:00,189.09,189.1,188.99,189.01,5400.0,158.0958,158.1042,158.0122,158.0289,5400.0
2015-04-02 13:10:00,189.01,189.3,189.0,189.28,7200.0,158.0289,158.2714,158.0206,158.2547,7200.0
2015-04-02 13:20:00,189.28,189.28,189.19,189.21,3500.0,158.2547,158.2547,158.1794,158.1962,3500.0
2015-04-02 13:30:00,189.22,189.23,189.16,189.19,8100.0,158.2045,158.2129,158.1544,158.1794,8100.0
2015-04-02 13:40:00,189.19,189.2,189.02,189.13,5800.0,158.1794,158.1878,158.0373,158.1293,5800.0
2015-04-02 13:50:00,189.18,189.25,189.16,189.2,6900.0,158.1711,158.2296,158.1544,158.1878,6900.0
2015-04-02 14:00:00,189.19,189.21,189.11,189.18,5000.0,158.1794,158.1962,158.1125,158.1711,5000.0
2015-04-02 14:10:00,189.19,189.46,189.15,189.46,26400.0,158.1794,158.4052,158.146,158.4052,26400.0
2015-04-02 14:20:00,189.45,189.45,189.31,189.34,11600.0,158.3968,158.3968,158.2798,158.3048,11600.0
2015-04-02 14:30:00,189.34,189.34,189.22,189.22,5300.0,158.3048,158.3048,158.2045,158.2045,5300.0
2015-04-02 14:40:00,189.22,189.24,188.98,189.08,18000.0,158.2045,158.2212,158.0039,158.0875,18000.0
2015-04-02 14:50:00,189.1,189.16,189.07,189.12,9300.0,158.1042,158.1544,158.0791,158.1209,9300.0
2015-04-02 15:00:00,189.1,189.21,189.1,189.18,6200.0,158.1042,158.1962,158.1042,158.1711,6200.0
2015-04-02 15:10:00,189.19,189.2,189.03,189.03,43100.0,158.1794,158.1878,158.0457,158.0457,43100.0
2015-04-02 15:20:00,189.04,189.2,189.02,189.18,8700.0,158.054,158.1878,158.0373,158.1711,8700.0
2015-04-02 15:30:00,189.18,189.36,189.14,189.32,26100.0,158.1711,158.3216,158.1376,158.2881,26100.0
2015-04-02 15:40:00,189.3,189.51,189.27,189.5,47800.0,158.2714,158.447,158.2463,158.4386,47800.0
2015-04-02 15:50:00,189.5,189.5,189.07,189.14,553800.0,158.4386,158.4386,158.0791,158.1376,553800.0
2015-04-06 09:30:00,188.23,188.7,188.09,188.68,162000.0,157.3768,157.7698,157.2597,157.753,162000.0
2015-04-06 09:40:00,188.77,189.44,188.77,189.34,78000.0,157.8283,158.3885,157.8283,158.3048,78000.0
2015-04-06 09:50:00,189.34,189.4,189.22,189.3,25800.0,158.3048,158.355,158.2045,158.2714,25800.0
2015-04-06 10:00:00,189.31,189.63,189.31,189.49,19600.0,158.2798,158.5473,158.2798,158.4303,19600.0
2015-04-06 10:10:00,189.5,189.69,189.45,189.62,12100.0,158.4386,158.5975,158.3968,158.539,12100.0
2015-04-06 10:20:00,189.63,190.15,189.62,190.13,28500.0,158.5473,158.9821,158.539,158.9654,28500.0
2015-04-06 10:30:00,190.2,190.33,190.17,190.24,19800.0,159.0239,159.1326,158.9988,159.0573,19800.0
2015-04-06 10:40:00,190.22,190.27,190.12,190.15,13200.0,159.0406,159.0824,158.957,158.9821,13200.0
2015-04-06 10:50:00,190.17,190.31,190.12,190.26,15800.0,158.9988,159.1159,158.957,159.074,15800.0
2015-04-06 11:00:00,190.3,190.49,190.28,190.4,53700.0,159.1075,159.2663,159.0908,159.1911,53700.0
2015-04-06 11:10:00,190.43,190.43,190.26,190.34,40100.0,159.2162,159.2162,159.074,159.1409,40100.0
2015-04-06 11:20:00,190.37,190.43,190.28,190.37,8900.0,159.166,159.2162,159.0908,159.166,8900.0
2015-04-06 11:30:00,190.42,190.49,190.38,190.49,10200.0,159.2078,159.2663,159.1744,159.2663,10200.0
2015-04-06 11:40:00,190.5,190.66,190.5,190.57,23900.0,159.2747,159.4085,159.2747,159.3332,23900.0
2015-04-06 11:50:00,190.57,190.58,190.5,190.55,9500.0,159.3332,159.3416,159.2747,159.3165,9500.0
2015-04-06 12:00:00,190.59,190.64,190.58,190.61,23900.0,159.35,159.3918,159.3416,159.3667,23900.0
2015-04-06 12:10:00,190.59,190.68,190.56,190.65,33800.0,159.35,159.4252,159.3249,159.4001,33800.0
2015-04-06 12:20:00,190.65,190.88,190.65,190.78,35900.0,159.4001,159.5924,159.4001,159.5088,35900.0
2015-04-06 12:30:00,190.78,190.82,190.74,190.76,11100.0,159.5088,159.5423,159.4754,159.4921,11100.0
2015-04-06 12:40:00,190.75,190.82,190.73,190.81,25300.0,159.4837,159.5423,159.467,159.5339,25300.0
2015-04-06 12:50:00,190.81,190.88,190.77,190.84,17600.0,159.5339,159.5924,159.5005,159.559,17600.0
2015-04-06 13:00:00,190.87,190.92,190.87,190.89,8500.0,159.5841,159.6259,159.5841,159.6008,8500.0
2015-04-06 13:10:00,190.91,191.0,190.84,191.0,16200.0,159.6175,159.6928,159.559,159.6928,16200.0
2015-04-06 13:20:00,191.0,191.02,190.95,191.02,10200.0,159.6928,159.7095,159.6509,159.7095,10200.0
2015-04-06 13:30:00,191.04,191.04,190.93,190.94,10200.0,159.7262,159.7262,159.6342,159.6426,10200.0
2015-04-06 13:40:00,190.92,190.95,190.85,190.88,12600.0,159.6259,159.6509,159.5673,159.5924,12600.0
2015-04-06 13:50:00,190.86,190.92,190.85,190.91,6100.0,159.5757,159.6259,159.5673,159.6175,6100.0
2015-04-06 14:00:00,190.91,190.92,190.8,190.81,10700.0,159.6175,159.6259,159.5255,159.5339,10700.0
2015-04-06 14:10:00,190.78,190.93,190.75,190.92,11500.0,159.5088,159.6342,159.4837,159.6259,11500.0
2015-04-06 14:20:00,190.93,190.94,190.84,190.88,9900.0,159.6342,159.6426,159.559,159.5924,9900.0
2015-04-06 14:30:00,190.9,190.99,190.86,190.98,17900.0,159.6091,159.6844,159.5757,159.676,17900.0
2015-04-06 14:40:00,190.99,191.03,190.97,190.99,8700.0,159.6844,159.7178,159.6677,159.6844,8700.0
2015-04-06 14:50:00,190.98,190.99,190.89,190.93,10600.0,159.676,159.6844,159.6008,159.6342,10600.0
2015-04-06 15:00:00,190.93,191.0,190.7,190.75,19400.0,159.6342,159.6928,159.4419,159.4837,19400.0
2015-04-06 15:10:00,190.72,190.79,190.67,190.67,10700.0,159.4586,159.5172,159.4168,159.4168,10700.0
2015-04-06 15:20:00,190.69,190.76,190.65,190.67,43100.0,159.4336,159.4921,159.4001,159.4168,43100.0
2015-04-06 15:30:00,190.68,190.78,190.67,190.67,11800.0,159.4252,159.5088,159.4168,159.4168,11800.0
2015-04-06 15:40:00,190.68,190.71,190.53,190.57,42700.0,159.4252,159.4503,159.2998,159.3332,42700.0
2015-04-06 15:50:00,190.56,190.59,190.42,190.51,221700.0,159.3249,159.35,159.2078,159.2831,221700.0
2015-04-07 09:30:00,190.51,190.95,190.44,190.89,44500.0,159.2831,159.6509,159.2245,159.6008,44500.0
2015-04-07 09:40:00,190.93,191.18,190.84,190.98,24100.0,159.6342,159.8432,159.559,159.676,24100.0
2015-04-07 09:50:00,191.01,191.02,190.75,190.75,60700.0,159.7011,159.7095,159.4837,159.4837,60700.0
2015-04-07 10:00:00,190.73,190.82,190.4,190.67,112200.0,159.467,159.5423,159.1911,159.4168,112200.0
2015-04-07 10:10:00,190.65,190.96,190.53,190.96,40900.0,159.4001,159.6593,159.2998,159.6593,40900.0
2015-04-07 10:20:00,190.95,191.1,190.95,191.0,16400.0,159.6509,159.7764,159.6509,159.6928,16400.0
2015-04-07 10:30:00,191.0,191.21,191.0,191.13,16500.0,159.6928,159.8683,159.6928,159.8014,16500.0
2015-04-07 10:40:00,191.12,191.33,191.01,191.11,74600.0,159.7931,159.9687,159.7011,159.7847,74600.0
2015-04-07 10:50:00,191.11,191.17,191.06,191.1,21100.0,159.7847,159.8349,159.7429,159.7764,21100.0
2015-04-07 11:00:00,191.1,191.1,190.97,191.02,36600.0,159.7764,159.7764,159.6677,159.7095,36600.0
2015-04-07 11:10:00,191.03,191.12,190.88,190.88,24000.0,159.7178,159.7931,159.5924,159.5924,24000.0
2015-04-07 11:20:00,190.88,191.0,190.86,190.95,31300.0,159.5924,159.6928,159.5757,159.6509,31300.0
2015-04-07 11:30:00,191.02,191.12,190.99,191.08,11500.0,159.7095,159.7931,159.6844,159.7596,11500.0
2015-04-07 11:40:00,191.08,191.09,191.0,191.05,13700.0,159.7596,159.768,159.6928,159.7346,13700.0
2015-04-07 11:50:00,191.06,191.13,191.03,191.1,13000.0,159.7429,159.8014,159.7178,159.7764,13000.0
2015-04-07 12:00:00,191.12,191.23,191.11,191.15,11900.0,159.7931,159.8851,159.7847,159.8182,11900.0
2015-04-07 12:10:00,191.17,191.19,191.1,191.13,13300.0,159.8349,159.8516,159.7764,159.8014,13300.0
2015-04-07 12:20:00,191.18,191.23,191.14,191.18,23000.0,159.8432,159.8851,159.8098,159.8432,23000.0
2015-04-07 12:30:00,191.23,191.24,191.17,191.23,9900.0,159.8851,159.8934,159.8349,159.8851,9900.0
2015-04-07 12:40:00,191.23,191.23,190.93,190.96,12400.0,159.8851,159.8851,159.6342,159.6593,12400.0
2015-04-07 12:50:00,190.96,191.04,190.95,191.02,11900.0,159.6593,159.7262,159.6509,159.7095,11900.0
2015-04-07 13:00:00,191.02,191.14,190.98,191.1,13100.0,159.7095,159.8098,159.676,159.7764,13100.0
2015-04-07 13:10:00,191.06,191.14,190.99,191.14,41200.0,159.7429,159.8098,159.6844,159.8098,41200.0
2015-04-07 13:20:00,191.13,191.15,191.06,191.11,9700.0,159.8014,159.8182,159.7429,159.7847,9700.0
2015-04-07 13:30:00,191.11,191.11,191.05,191.06,6800.0,159.7847,159.7847,159.7346,159.7429,6800.0
2015-04-07 13:40:00,191.07,191.11,190.91,190.92,12800.0,159.7513,159.7847,159.6175,159.6259,12800.0
2015-04-07 13:50:00,190.92,190.93,190.77,190.88,54600.0,159.6259,159.6342,159.5005,159.5924,54600.0
2015-04-07 14:00:00,190.89,190.97,190.86,190.96,12800.0,159.6008,159.6677,159.5757,159.6593,12800.0
2015-04-07 14:10:00,190.95,191.03,190.95,191.03,14400.0,159.6509,159.7178,159.6509,159.7178,14400.0
2015-04-07 14:20:00,191.02,191.04,190.89,191.04,12800.0,159.7095,159.7262,159.6008,159.7262,12800.0
2015-04-07 14:30:00,191.03,191.06,191.0,191.06,22500.0,159.7178,159.7429,159.6928,159.7429,22500.0
2015-04-07 14:40:00,191.06,191.08,190.95,190.97,13400.0,159.7429,159.7596,159.6509,159.6677,13400.0
2015-04-07 14:50:00,190.98,191.01,190.84,190.86,16100.0,159.676,159.7011,159.559,159.5757,16100.0
2015-04-07 15:00:00,190.86,190.9,190.83,190.85,13900.0,159.5757,159.6091,159.5506,159.5673,13900.0
2015-04-07 15:10:00,190.84,190.84,190.74,190.76,70700.0,159.559,159.559,159.4754,159.4921,70700.0
2015-04-07 15:20:00,190.75,190.76,190.49,190.58,47700.0,159.4837,159.4921,159.2663,159.3416,47700.0
2015-04-07 15:30:00,190.57,190.66,190.29,190.3,43200.0,159.3332,159.4085,159.0991,159.1075,43200.0
2015-04-07 15:40:00,190.3,190.34,190.13,190.26,70200.0,159.1075,159.1409,158.9654,159.074,70200.0
2015-04-07 15:50:00,190.24,190.24,189.97,189.97,103300.0,159.0573,159.0573,158.8316,158.8316,103300.0
2015-04-08 09:30:00,190.27,190.76,190.23,190.66,66800.0,159.0824,159.4921,159.049,159.4085,66800.0
2015-04-08 09:40:00,190.7,190.96,190.7,190.96,23100.0,159.4419,159.6593,159.4419,159.6593,23100.0
2015-04-08 09:50:00,190.97,191.03,190.95,191.01,26800.0,159.6677,159.7178,159.6509,159.7011,26800.0
2015-04-08 10:00:00,191.01,191.06,190.82,190.86,22900.0,159.7011,159.7429,159.5423,159.5757,22900.0
2015-04-08 10:10:00,190.82,190.87,190.67,190.71,5500.0,159.5423,159.5841,159.4168,159.4503,5500.0
2015-04-08 10:20:00,190.71,190.85,190.71,190.83,5600.0,159.4503,159.5673,159.4503,159.5506,5600.0
2015-04-08 10:30:00,190.73,190.78,190.42,190.42,9300.0,159.467,159.5088,159.2078,159.2078,9300.0
2015-04-08 10:40:00,190.4,190.4,189.89,190.11,26100.0,159.1911,159.1911,158.7647,158.9486,26100.0
2015-04-08 10:50:00,190.12,190.31,190.12,190.3,16300.0,158.957,159.1159,158.957,159.1075,16300.0
2015-04-08 11:00:00,190.26,190.43,190.18,190.41,14000.0,159.074,159.2162,159.0072,159.1995,14000.0
2015-04-08 11:10:00,190.43,190.63,190.42,190.63,9600.0,159.2162,159.3834,159.2078,159.3834,9600.0
2015-04-08 11:20:00,190.59,190.59,190.39,190.51,9700.0,159.35,159.35,159.1827,159.2831,9700.0
2015-04-08 11:30:00,190.53,190.69,190.48,190.64,6600.0,159.2998,159.4336,159.258,159.3918,6600.0
2015-04-08 11:40:00,190.66,190.84,190.63,190.81,319400.0,159.4085,159.559,159.3834,159.5339,319400.0
2015-04-08 11:50:00,190.8,190.82,190.66,190.73,13300.0,159.5255,159.5423,159.4085,159.467,13300.0
2015-04-08 12:00:00,190.77,190.77,190.61,190.72,3700.0,159.5005,159.5005,159.3667,159.4586,3700.0
2015-04-08 12:10:00,190.7,190.7,190.64,190.7,10200.0,159.4419,159.4419,159.3918,159.4419,10200.0
2015-04-08 12:20:00,190.7,190.7,190.54,190.56,6000.0,159.4419,159.4419,159.3082,159.3249,6000.0
2015-04-08 12:30:00,190.49,190.57,190.49,190.52,2700.0,159.2663,159.3332,159.2663,159.2914,2700.0
2015-04-08 12:40:00,190.53,190.69,190.53,190.68,3800.0,159.2998,159.4336,159.2998,159.4252,3800.0
2015-04-08 12:50:00,190.68,190.68,190.49,190.55,15600.0,159.4252,159.4252,159.2663,159.3165,15600.0
2015-04-08 13:00:00,190.57,190.66,190.56,190.64,14400.0,159.3332,159.4085,159.3249,159.3918,14400.0
2015-04-08 13:10:00,190.64,190.67,190.32,190.39,19700.0,159.3918,159.4168,159.1242,159.1827,19700.0
2015-04-08 13:20:00,190.47,190.54,190.37,190.5,8400.0,159.2496,159.3082,159.166,159.2747,8400.0
2015-04-08 13:30:00,190.48,190.55,190.48,190.53,2800.0,159.258,159.3165,159.258,159.2998,2800.0
2015-04-08 13:40:00,190.46,190.51,190.42,190.48,8000.0,159.2413,159.2831,159.2078,159.258,8000.0
2015-04-08 13:50:00,190.5,190.65,190.5,190.61,3400.0,159.2747,159.4001,159.2747,159.3667,3400.0
2015-04-08 14:00:00,190.59,190.61,189.84,189.86,44500.0,159.35,159.3667,158.7229,158.7396,44500.0
2015-04-08 14:10:00,189.85,190.9,189.8,190.75,57000.0,158.7313,159.6091,158.6894,159.4837,57000.0
2015-04-08 14:20:00,190.84,191.03,190.69,190.73,31300.0,159.559,159.7178,159.4336,159.467,31300.0
2015-04-08 14:30:00,190.71,190.72,190.56,190.64,9200.0,159.4503,159.4586,159.3249,159.3918,9200.0
2015-04-08 14:40:00,190.57,190.68,190.42,190.68,13700.0,159.3332,159.4252,159.2078,159.4252,13700.0
2015-04-08 14:50:00,190.67,190.68,190.27,190.41,33200.0,159.4168,159.4252,159.0824,159.1995,33200.0
2015-04-08 15:00:00,190.47,190.59,190.44,190.56,3900.0,159.2496,159.35,159.2245,159.3249,3900.0
2015-04-08 15:10:00,190.51,190.59,190.33,190.44,10800.0,159.2831,159.35,159.1326,159.2245,10800.0
2015-04-08 15:20:00,190.45,190.59,190.3,190.45,10100.0,159.2329,159.35,159.1075,159.2329,10100.0
2015-04-08 15:30:00,190.45,190.54,190.37,190.53,16600.0,159.2329,159.3082,159.166,159.2998,16600.0
2015-04-08 15:40:00,190.54,190.7,190.43,190.43,33300.0,159.3082,159.4419,159.2162,159.2162,33300.0
2015-04-08 15:50:00,190.49,190.65,190.43,190.65,352900.0,159.2663,159.4001,159.2162,159.4001,352900.0
2015-04-09 09:30:00,190.45,191.25,190.45,191.1,46500.0,159.2329,159.9018,159.2329,159.7764,46500.0
2015-04-09 09:40:00,190.99,191.06,190.85,190.99,6000.0,159.6844,159.7429,159.5673,159.6844,6000.0
2015-04-09 09:50:00,190.82,190.82,190.47,190.62,16800.0,159.5423,159.5423,159.2496,159.375,16800.0
2015-04-09 10:00:00,190.67,190.94,190.56,190.69,23300.0,159.4168,159.6426,159.3249,159.4336,23300.0
2015-04-09 10:10:00,190.64,190.83,190.51,190.51,8100.0,159.3918,159.5506,159.2831,159.2831,8100.0
2015-04-09 10:20:00,190.5,190.76,190.39,190.73,20400.0,159.2747,159.4921,159.1827,159.467,20400.0
2015-04-09 10:30:00,190.7,190.7,190.43,190.55,15000.0,159.4419,159.4419,159.2162,159.3165,15000.0
2015-04-09 10:40:00,190.49,190.51,190.18,190.25,26500.0,159.2663,159.2831,159.0072,159.0657,26500.0
2015-04-09 10:50:00,190.27,190.47,190.11,190.45,16200.0,159.0824,159.2496,158.9486,159.2329,16200.0
2015-04-09 11:00:00,190.42,190.45,190.29,190.29,10000.0,159.2078,159.2329,159.0991,159.0991,10000.0
2015-04-09 11:10:00,190.3,190.34,190.05,190.05,18000.0,159.1075,159.1409,158.8985,158.8985,18000.0
2015-04-09 11:20:00,190.05,190.31,189.96,190.3,22800.0,158.8985,159.1159,158.8232,159.1075,22800.0
2015-04-09 11:30:00,190.3,190.5,190.25,190.44,14300.0,159.1075,159.2747,159.0657,159.2245,14300.0
2015-04-09 11:40:00,190.47,190.61,190.43,190.61,27700.0,159.2496,159.3667,159.2162,159.3667,27700.0
2015-04-09 11:50:00,190.58,190.58,190.48,190.53,2500.0,159.3416,159.3416,159.258,159.2998,2500.0
2015-04-09 12:00:00,190.53,190.58,190.53,190.57,1000.0,159.2998,159.3416,159.2998,159.3332,1000.0
2015-04-09 12:10:00,190.55,190.69,190.54,190.69,7300.0,159.3165,159.4336,159.3082,159.4336,7300.0
2015-04-09 12:20:00,190.67,190.93,190.66,190.87,37500.0,159.4168,159.6342,159.4085,159.5841,37500.0
2015-04-09 12:30:00,190.86,190.87,190.76,190.85,8800.0,159.5757,159.5841,159.4921,159.5673,8800.0
2015-04-09 12:40:00,190.84,190.85,190.76,190.8,19100.0,159.559,159.5673,159.4921,159.5255,19100.0
2015-04-09 12:50:00,190.81,190.94,190.81,190.92,13300.0,159.5339,159.6426,159.5339,159.6259,13300.0
2015-04-09 13:00:00,190.92,190.99,190.82,190.85,12600.0,159.6259,159.6844,159.5423,159.5673,12600.0
2015-04-09 13:10:00,190.89,190.95,190.89,190.94,9700.0,159.6008,159.6509,159.6008,159.6426,9700.0
2015-04-09 13:20:00,190.96,191.05,190.93,190.98,20200.0,159.6593,159.7346,159.6342,159.676,20200.0
2015-04-09 13:30:00,190.97,190.98,190.77,190.78,30400.0,159.6677,159.676,159.5005,159.5088,30400.0
2015-04-09 13:40:00,190.76,190.87,190.69,190.87,8100.0,159.4921,159.5841,159.4336,159.5841,8100.0
2015-04-09 13:50:00,190.87,190.9,190.76,190.79,5600.0,159.5841,159.6091,159.4921,159.5172,5600.0
2015-04-09 14:00:00,190.8,190.84,190.77,190.81,19600.0,159.5255,159.559,159.5005,159.5339,19600.0
2015-04-09 14:10:00,190.84,190.91,190.83,190.86,5400.0,159.559,159.6175,159.5506,159.5757,5400.0
2015-04-09 14:20:00,190.84,190.85,190.72,190.82,28600.0,159.559,159.5673,159.4586,159.5423,28600.0
2015-04-09 14:30:00,190.79,191.04,190.76,191.04,27600.0,159.5172,159.7262,159.4921,159.7262,27600.0
2015-04-09 14:40:00,191.04,191.06,190.91,190.91,13500.0,159.7262,159.7429,159.6175,159.6175,13500.0
2015-04-09 14:50:00,190.92,191.11,190.91,191.06,17800.0,159.6259,159.7847,159.6175,159.7429,17800.0
2015-04-09 15:00:00,191.09,191.27,191.09,191.14,36600.0,159.768,159.9185,159.768,159.8098,36600.0
2015-04-09 15:10:00,191.17,191.71,191.17,191.51,55100.0,159.8349,160.2864,159.8349,160.1192,55100.0
2015-04-09 15:20:00,191.51,191.68,191.43,191.66,20500.0,160.1192,160.2613,160.0523,160.2446,20500.0
2015-04-09 15:30:00,191.61,191.63,191.33,191.42,13900.0,160.2028,160.2195,159.9687,160.0439,13900.0
2015-04-09 15:40:00,191.44,191.49,191.33,191.4,16000.0,160.0606,160.1024,159.9687,160.0272,16000.0
2015-04-09 15:50:00,191.38,191.59,191.38,191.51,33800.0,160.0105,160.186,160.0105,160.1192,33800.0
2015-04-10 09:30:00,191.74,191.89,191.65,191.69,108100.0,160.3115,160.4369,160.2362,160.2697,108100.0
2015-04-10 09:40:00,191.7,191.8,191.54,191.8,20700.0,160.278,160.3616,160.1442,160.3616,20700.0
2015-04-10 09:50:00,191.84,191.84,191.73,191.76,22500.0,160.3951,160.3951,160.3031,160.3282,22500.0
2015-04-10 10:00:00,191.76,192.0,191.76,192.0,19100.0,160.3282,160.5288,160.3282,160.5288,19100.0
2015-04-10 10:10:00,191.99,192.01,191.83,191.83,15900.0,160.5205,160.5372,160.3867,160.3867,15900.0
2015-04-10 10:20:00,191.85,192.0,191.84,191.92,11700.0,160.4034,160.5288,160.3951,160.462,11700.0
2015-04-10 10:30:00,192.0,192.2,191.98,192.17,24800.0,160.5288,160.6961,160.5121,160.671,24800.0
2015-04-10 10:40:00,192.19,192.2,192.09,192.12,13600.0,160.6877,160.6961,160.6041,160.6292,13600.0
2015-04-10 10:50:00,192.14,192.32,192.14,192.18,13500.0,160.6459,160.7964,160.6459,160.6793,13500.0
2015-04-10 11:00:00,192.17,192.24,192.14,192.21,7900.0,160.671,160.7295,160.6459,160.7044,7900.0
2015-04-10 11:10:00,192.2,192.24,192.14,192.2,11600.0,160.6961,160.7295,160.6459,160.6961,11600.0
2015-04-10 11:20:00,192.19,192.39,192.19,192.39,10000.0,160.6877,160.8549,160.6877,160.8549,10000.0
2015-04-10 11:30:00,192.37,192.46,192.33,192.41,317900.0,160.8382,160.9134,160.8047,160.8716,317900.0
2015-04-10 11:40:00,192.4,192.44,192.32,192.33,22200.0,160.8633,160.8967,160.7964,160.8047,22200.0
2015-04-10 11:50:00,192.34,192.34,192.26,192.26,7000.0,160.8131,160.8131,160.7462,160.7462,7000.0
2015-04-10 12:00:00,192.28,192.32,192.25,192.3,14400.0,160.7629,160.7964,160.7379,160.7797,14400.0
2015-04-10 12:10:00,192.29,192.32,192.24,192.32,5800.0,160.7713,160.7964,160.7295,160.7964,5800.0
2015-04-10 12:20:00,192.31,192.33,192.27,192.3,6100.0,160.788,160.8047,160.7546,160.7797,6100.0
2015-04-10 12:30:00,192.3,192.37,192.29,192.37,34300.0,160.7797,160.8382,160.7713,160.8382,34300.0
2015-04-10 12:40:00,192.36,192.41,192.33,192.35,5300.0,160.8298,160.8716,160.8047,160.8215,5300.0
2015-04-10 12:50:00,192.35,192.36,192.3,192.32,8400.0,160.8215,160.8298,160.7797,160.7964,8400.0
2015-04-10 13:00:00,192.36,192.37,192.33,192.33,7200.0,160.8298,160.8382,160.8047,160.8047,7200.0
2015-04-10 13:10:00,192.35,192.35,192.26,192.28,8700.0,160.8215,160.8215,160.7462,160.7629,8700.0
2015-04-10 13:20:00,192.27,192.32,192.18,192.25,14200.0,160.7546,160.7964,160.6793,160.7379,14200.0
2015-04-10 13:30:00,192.26,192.35,192.26,192.32,7400.0,160.7462,160.8215,160.7462,160.7964,7400.0
2015-04-10 13:40:00,192.38,192.43,192.36,192.42,3700.0,160.8466,160.8884,160.8298,160.88,3700.0
2015-04-10 13:50:00,192.41,192.43,192.38,192.39,5000.0,160.8716,160.8884,160.8466,160.8549,5000.0
2015-04-10 14:00:00,192.39,192.42,192.36,192.37,4400.0,160.8549,160.88,160.8298,160.8382,4400.0
2015-04-10 14:10:00,192.4,192.5,192.39,192.41,13000.0,160.8633,160.9469,160.8549,160.8716,13000.0
2015-04-10 14:20:00,192.4,192.4,192.25,192.29,9700.0,160.8633,160.8633,160.7379,160.7713,9700.0
2015-04-10 14:30:00,192.32,192.37,192.26,192.35,60500.0,160.7964,160.8382,160.7462,160.8215,60500.0
2015-04-10 14:40:00,192.37,192.45,192.34,192.44,7200.0,160.8382,160.9051,160.8131,160.8967,7200.0
2015-04-10 14:50:00,192.43,192.57,192.43,192.46,19600.0,160.8884,161.0054,160.8884,160.9134,19600.0
2015-04-10 15:00:00,192.48,192.49,192.39,192.44,15500.0,160.9302,160.9385,160.8549,160.8967,15500.0
2015-04-10 15:10:00,192.45,192.49,192.29,192.29,21900.0,160.9051,160.9385,160.7713,160.7713,21900.0
2015-04-10 15:20:00,192.28,192.37,192.26,192.37,14300.0,160.7629,160.8382,160.7462,160.8382,14300.0
2015-04-10 15:30:00,192.39,192.51,192.33,192.47,22300.0,160.8549,160.9552,160.8047,160.9218,22300.0
2015-04-10 15:40:00,192.47,192.53,192.45,192.46,15300.0,160.9218,160.972,160.9051,160.9134,15300.0
2015-04-10 15:50:00,192.47,192.53,192.43,192.53,31700.0,160.9218,160.972,160.8884,160.972,31700.0
2015-04-13 09:30:00,192.36,192.82,192.35,192.82,49600.0,160.8298,161.2144,160.8215,161.2144,49600.0
2015-04-13 09:40:00,192.81,192.91,192.73,192.82,36200.0,161.2061,161.2897,161.1392,161.2144,36200.0
2015-04-13 09:50:00,192.85,192.94,192.81,192.92,10000.0,161.2395,161.3148,161.2061,161.298,10000.0
2015-04-13 10:00:00,192.87,192.91,192.78,192.84,15900.0,161.2562,161.2897,161.181,161.2312,15900.0
2015-04-13 10:10:00,192.87,192.94,192.76,192.77,18900.0,161.2562,161.3148,161.1643,161.1726,18900.0
2015-04-13 10:20:00,192.8,193.04,192.77,192.94,17400.0,161.1977,161.3984,161.1726,161.3148,17400.0
2015-04-13 10:30:00,192.95,193.01,192.85,192.9,12600.0,161.3231,161.3733,161.2395,161.2813,12600.0
2015-04-13 10:40:00,192.87,192.88,192.77,192.78,11000.0,161.2562,161.2646,161.1726,161.181,11000.0
2015-04-13 10:50:00,192.77,192.81,192.68,192.69,9500.0,161.1726,161.2061,161.0974,161.1057,9500.0
2015-04-13 11:00:00,192.71,192.79,192.7,192.78,8700.0,161.1225,161.1893,161.1141,161.181,8700.0
2015-04-13 11:10:00,192.8,192.84,192.69,192.82,13000.0,161.1977,161.2312,161.1057,161.2144,13000.0
2015-04-13 11:20:00,192.8,192.85,192.7,192.7,17900.0,161.1977,161.2395,161.1141,161.1141,17900.0
2015-04-13 11:30:00,192.76,192.92,192.75,192.83,548200.0,161.1643,161.298,161.1559,161.2228,548200.0
2015-04-13 11:40:00,192.83,192.83,192.72,192.73,20700.0,161.2228,161.2228,161.1308,161.1392,20700.0
2015-04-13 11:50:00,192.74,192.76,192.62,192.66,14200.0,161.1475,161.1643,161.0472,161.0807,14200.0
2015-04-13 12:00:00,192.67,192.67,192.57,192.57,7200.0,161.089,161.089,161.0054,161.0054,7200.0
2015-04-13 12:10:00,192.56,192.56,192.47,192.47,13500.0,160.997,160.997,160.9218,160.9218,13500.0
2015-04-13 12:20:00,192.52,192.53,192.39,192.44,15100.0,160.9636,160.972,160.8549,160.8967,15100.0
2015-04-13 12:30:00,192.43,192.56,192.42,192.55,5000.0,160.8884,160.997,160.88,160.9887,5000.0
2015-04-13 12:40:00,192.49,192.59,192.49,192.54,3500.0,160.9385,161.0221,160.9385,160.9803,3500.0
2015-04-13 12:50:00,192.55,192.56,192.49,192.53,3700.0,160.9887,160.997,160.9385,160.972,3700.0
2015-04-13 13:00:00,192.5,192.5,192.26,192.27,7600.0,160.9469,160.9469,160.7462,160.7546,7600.0
2015-04-13 13:10:00,192.26,192.26,192.19,192.25,10000.0,160.7462,160.7462,160.6877,160.7379,10000.0
2015-04-13 13:20:00,192.25,192.26,192.07,192.1,4900.0,160.7379,160.7462,160.5874,160.6124,4900.0
2015-04-13 13:30:00,192.09,192.19,192.03,192.17,9100.0,160.6041,160.6877,160.5539,160.671,9100.0
2015-04-13 13:40:00,192.15,192.15,191.98,192.01,9100.0,160.6543,160.6543,160.5121,160.5372,9100.0
2015-04-13 13:50:00,191.93,192.17,191.92,192.17,11500.0,160.4703,160.671,160.462,160.671,11500.0
2015-04-13 14:00:00,192.18,192.23,192.17,192.22,2500.0,160.6793,160.7211,160.671,160.7128,2500.0
2015-04-13 14:10:00,192.22,192.23,192.06,192.08,29300.0,160.7128,160.7211,160.579,160.5957,29300.0
2015-04-13 14:20:00,192.08,192.13,192.05,192.12,4300.0,160.5957,160.6375,160.5706,160.6292,4300.0
2015-04-13 14:30:00,192.14,192.2,192.06,192.19,6700.0,160.6459,160.6961,160.579,160.6877,6700.0
2015-04-13 14:40:00,192.19,192.28,192.0,192.05,17500.0,160.6877,160.7629,160.5288,160.5706,17500.0
2015-04-13 14:50:00,192.03,192.07,191.82,191.95,21300.0,160.5539,160.5874,160.3783,160.487,21300.0
2015-04-13 15:00:00,191.95,192.15,191.9,192.11,11100.0,160.487,160.6543,160.4452,160.6208,11100.0
2015-04-13 15:10:00,192.11,192.12,191.88,191.95,10400.0,160.6208,160.6292,160.4285,160.487,10400.0
2015-04-13 15:20:00,191.96,191.97,191.65,191.74,36900.0,160.4954,160.5038,160.2362,160.3115,36900.0
2015-04-13 15:30:00,191.7,191.83,191.69,191.81,5000.0,160.278,160.3867,160.2697,160.37,5000.0
2015-04-13 15:40:00,191.8,191.94,191.72,191.72,25600.0,160.3616,160.4787,160.2947,160.2947,25600.0
2015-04-13 15:50:00,191.72,191.78,191.6,191.64,59000.0,160.2947,160.3449,160.1944,160.2278,59000.0
2015-04-14 09:30:00,191.44,192.01,191.42,191.93,79000.0,160.0606,160.5372,160.0439,160.4703,79000.0
2015-04-14 09:40:00,192.01,192.01,191.54,191.62,102700.0,160.5372,160.5372,160.1442,160.2111,102700.0
2015-04-14 09:50:00,191.66,191.75,191.17,191.34,28000.0,160.2446,160.3198,159.8349,159.977,28000.0
2015-04-14 10:00:00,191.32,191.32,190.77,190.92,39100.0,159.9603,159.9603,159.5005,159.6259,39100.0
2015-04-14 10:10:00,190.92,191.26,190.89,191.18,19400.0,159.6259,159.9101,159.6008,159.8432,19400.0
2015-04-14 10:20:00,191.17,191.23,191.08,191.17,8100.0,159.8349,159.8851,159.7596,159.8349,8100.0
2015-04-14 10:30:00,191.15,191.15,190.81,190.96,14100.0,159.8182,159.8182,159.5339,159.6593,14100.0
2015-04-14 10:40:00,191.02,191.3,190.98,191.29,16600.0,159.7095,159.9436,159.676,159.9352,16600.0
2015-04-14 10:50:00,191.24,191.3,191.17,191.18,8000.0,159.8934,159.9436,159.8349,159.8432,8000.0
2015-04-14 11:00:00,191.18,191.38,191.06,191.38,15400.0,159.8432,160.0105,159.7429,160.0105,15400.0
2015-04-14 11:10:00,191.36,191.88,191.36,191.73,36400.0,159.9937,160.4285,159.9937,160.3031,36400.0
2015-04-14 11:20:00,191.71,191.73,191.56,191.59,20800.0,160.2864,160.3031,160.161,160.186,20800.0
2015-04-14 11:30:00,191.56,191.73,191.55,191.56,24800.0,160.161,160.3031,160.1526,160.161,24800.0
2015-04-14 11:40:00,191.57,191.72,191.56,191.64,30800.0,160.1693,160.2947,160.161,160.2278,30800.0
2015-04-14 11:50:00,191.65,191.75,191.64,191.73,9300.0,160.2362,160.3198,160.2278,160.3031,9300.0
2015-04-14 12:00:00,191.75,191.89,191.71,191.89,22700.0,160.3198,160.4369,160.2864,160.4369,22700.0
2015-04-14 12:10:00,191.9,191.92,191.8,191.83,36500.0,160.4452,160.462,160.3616,160.3867,36500.0
2015-04-14 12:20:00,191.8,191.91,191.8,191.89,31500.0,160.3616,160.4536,160.3616,160.4369,31500.0
2015-04-14 12:30:00,191.9,192.22,191.9,192.09,54900.0,160.4452,160.7128,160.4452,160.6041,54900.0
2015-04-14 12:40:00,192.09,192.11,191.97,191.98,49500.0,160.6041,160.6208,160.5038,160.5121,49500.0
2015-04-14 12:50:00,191.98,192.07,191.93,191.94,32200.0,160.5121,160.5874,160.4703,160.4787,32200.0
2015-04-14 13:00:00,191.94,191.94,191.87,191.9,35000.0,160.4787,160.4787,160.4201,160.4452,35000.0
2015-04-14 13:10:00,191.9,191.97,191.79,191.83,38100.0,160.4452,160.5038,160.3533,160.3867,38100.0
2015-04-14 13:20:00,191.83,191.88,191.81,191.86,35000.0,160.3867,160.4285,160.37,160.4118,35000.0
2015-04-14 13:30:00,191.88,191.98,191.84,191.84,33900.0,160.4285,160.5121,160.3951,160.3951,33900.0
2015-04-14 13:40:00,191.85,191.92,191.84,191.87,32600.0,160.4034,160.462,160.3951,160.4201,32600.0
2015-04-14 13:50:00,191.84,191.91,191.77,191.88,56800.0,160.3951,160.4536,160.3365,160.4285,56800.0
2015-04-14 14:00:00,191.88,191.92,191.78,191.88,48300.0,160.4285,160.462,160.3449,160.4285,48300.0
2015-04-14 14:10:00,191.88,191.89,191.79,191.89,53200.0,160.4285,160.4369,160.3533,160.4369,53200.0
2015-04-14 14:20:00,191.87,191.91,191.79,191.88,57100.0,160.4201,160.4536,160.3533,160.4285,57100.0
2015-04-14 14:30:00,191.9,191.9,191.66,191.68,116600.0,160.4452,160.4452,160.2446,160.2613,116600.0
2015-04-14 14:40:00,191.68,191.78,191.65,191.75,167500.0,160.2613,160.3449,160.2362,160.3198,167500.0
2015-04-14 14:50:00,191.76,191.93,191.72,191.89,136000.0,160.3282,160.4703,160.2947,160.4369,136000.0
2015-04-14 15:00:00,191.89,192.07,191.89,191.9,111000.0,160.4369,160.5874,160.4369,160.4452,111000.0
2015-04-14 15:10:00,191.94,192.08,191.94,192.07,80000.0,160.4787,160.5957,160.4787,160.5874,80000.0
2015-04-14 15:20:00,192.06,192.06,191.86,191.91,71800.0,160.579,160.579,160.4118,160.4536,71800.0
2015-04-14 15:30:00,191.91,192.09,191.91,191.95,38300.0,160.4536,160.6041,160.4536,160.487,38300.0
2015-04-14 15:40:00,191.95,192.03,191.91,191.96,53900.0,160.487,160.5539,160.4536,160.4954,53900.0
2015-04-14 15:50:00,191.96,192.02,191.75,192.01,92300.0,160.4954,160.5456,160.3198,160.5372,92300.0
2015-04-15 09:30:00,192.54,192.94,192.45,192.89,83900.0,160.9803,161.3148,160.9051,161.273,83900.0
2015-04-15 09:40:00,192.92,193.0,192.85,193.0,20500.0,161.298,161.3649,161.2395,161.3649,20500.0
2015-04-15 09:50:00,193.02,193.12,192.94,192.94,42400.0,161.3816,161.4653,161.3148,161.3148,42400.0
2015-04-15 10:00:00,192.91,193.03,192.75,192.82,43500.0,161.2897,161.39,161.1559,161.2144,43500.0
2015-04-15 10:10:00,192.88,192.93,192.85,192.91,37200.0,161.2646,161.3064,161.2395,161.2897,37200.0
2015-04-15 10:20:00,192.89,192.97,192.77,192.77,7500.0,161.273,161.3398,161.1726,161.1726,7500.0
2015-04-15 10:30:00,192.82,192.92,192.82,192.89,3300.0,161.2144,161.298,161.2144,161.273,3300.0
2015-04-15 10:40:00,192.95,192.96,192.89,192.89,7400.0,161.3231,161.3315,161.273,161.273,7400.0
2015-04-15 10:50:00,192.97,193.05,192.93,193.05,37300.0,161.3398,161.4067,161.3064,161.4067,37300.0
2015-04-15 11:00:00,193.05,193.06,192.88,192.91,9700.0,161.4067,161.4151,161.2646,161.2897,9700.0
2015-04-15 11:10:00,192.87,192.92,192.76,192.78,16200.0,161.2562,161.298,161.1643,161.181,16200.0
2015-04-15 11:20:00,192.75,192.81,192.68,192.81,9100.0,161.1559,161.2061,161.0974,161.2061,9100.0
2015-04-15 11:30:00,192.8,192.81,192.59,192.59,9500.0,161.1977,161.2061,161.0221,161.0221,9500.0
2015-04-15 11:40:00,192.62,192.76,192.61,192.69,16000.0,161.0472,161.1643,161.0389,161.1057,16000.0
2015-04-15 11:50:00,192.78,192.88,192.74,192.84,5000.0,161.181,161.2646,161.1475,161.2312,5000.0
2015-04-15 12:00:00,192.84,192.91,192.82,192.82,6900.0,161.2312,161.2897,161.2144,161.2144,6900.0
2015-04-15 12:10:00,192.82,192.88,192.8,192.84,27700.0,161.2144,161.2646,161.1977,161.2312,27700.0
2015-04-15 12:20:00,192.85,192.94,192.85,192.89,16300.0,161.2395,161.3148,161.2395,161.273,16300.0
2015-04-15 12:30:00,192.87,192.87,192.73,192.79,12800.0,161.2562,161.2562,161.1392,161.1893,12800.0
2015-04-15 12:40:00,192.81,192.87,192.78,192.87,4700.0,161.2061,161.2562,161.181,161.2562,4700.0
2015-04-15 12:50:00,192.83,192.96,192.81,192.96,6300.0,161.2228,161.3315,161.2061,161.3315,6300.0
2015-04-15 13:00:00,192.94,192.99,192.91,192.94,22400.0,161.3148,161.3566,161.2897,161.3148,22400.0
2015-04-15 13:10:00,192.91,193.06,192.91,193.05,6600.0,161.2897,161.4151,161.2897,161.4067,6600.0
2015-04-15 13:20:00,193.05,193.36,193.02,193.33,56200.0,161.4067,161.6659,161.3816,161.6408,56200.0
2015-04-15 13:30:00,193.34,193.37,193.25,193.26,25000.0,161.6492,161.6743,161.5739,161.5823,25000.0
2015-04-15 13:40:00,193.24,193.36,193.24,193.32,10600.0,161.5656,161.6659,161.5656,161.6325,10600.0
2015-04-15 13:50:00,193.29,193.29,193.18,193.23,31500.0,161.6074,161.6074,161.5154,161.5572,31500.0
2015-04-15 14:00:00,193.25,193.37,193.2,193.34,12700.0,161.5739,161.6743,161.5321,161.6492,12700.0
2015-04-15 14:10:00,193.37,193.41,193.28,193.35,7700.0,161.6743,161.7077,161.599,161.6576,7700.0
2015-04-15 14:20:00,193.34,193.37,193.17,193.23,63900.0,161.6492,161.6743,161.5071,161.5572,63900.0
2015-04-15 14:30:00,193.23,193.27,193.16,193.21,13700.0,161.5572,161.5907,161.4987,161.5405,13700.0
2015-04-15 14:40:00,193.25,193.39,193.25,193.38,8800.0,161.5739,161.691,161.5739,161.6826,8800.0
2015-04-15 14:50:00,193.42,193.42,193.31,193.33,11700.0,161.7161,161.7161,161.6241,161.6408,11700.0
2015-04-15 15:00:00,193.34,193.35,193.26,193.28,26600.0,161.6492,161.6576,161.5823,161.599,26600.0
2015-04-15 15:10:00,193.28,193.28,193.14,193.18,15600.0,161.599,161.599,161.482,161.5154,15600.0
2015-04-15 15:20:00,193.2,193.26,193.13,193.25,13300.0,161.5321,161.5823,161.4736,161.5739,13300.0
2015-04-15 15:30:00,193.26,193.29,193.04,193.05,14600.0,161.5823,161.6074,161.3984,161.4067,14600.0
2015-04-15 15:40:00,193.01,193.09,192.89,192.98,21200.0,161.3733,161.4402,161.273,161.3482,21200.0
2015-04-15 15:50:00,192.96,193.02,192.85,192.88,64700.0,161.3315,161.3816,161.2395,161.2646,64700.0
2015-04-16 09:30:00,192.53,192.69,192.36,192.5,100300.0,160.972,161.1057,160.8298,160.9469,100300.0
2015-04-16 09:40:00,192.46,192.65,192.38,192.47,31700.0,160.9134,161.0723,160.8466,160.9218,31700.0
2015-04-16 09:50:00,192.47,192.56,192.31,192.53,16300.0,160.9218,160.997,160.788,160.972,16300.0
2015-04-16 10:00:00,192.51,192.66,192.41,192.44,24900.0,160.9552,161.0807,160.8716,160.8967,24900.0
2015-04-16 10:10:00,192.53,192.66,192.45,192.6,8400.0,160.972,161.0807,160.9051,161.0305,8400.0
2015-04-16 10:20:00,192.57,192.57,192.4,192.42,17200.0,161.0054,161.0054,160.8633,160.88,17200.0
2015-04-16 10:30:00,192.38,192.6,192.3,192.6,13600.0,160.8466,161.0305,160.7797,161.0305,13600.0
2015-04-16 10:40:00,192.6,192.83,192.56,192.78,6900.0,161.0305,161.2228,160.997,161.181,6900.0
2015-04-16 10:50:00,192.78,192.85,192.68,192.69,8300.0,161.181,161.2395,161.0974,161.1057,8300.0
2015-04-16 11:00:00,192.7,192.77,192.67,192.77,3900.0,161.1141,161.1726,161.089,161.1726,3900.0
2015-04-16 11:10:00,192.79,192.9,192.74,192.87,11700.0,161.1893,161.2813,161.1475,161.2562,11700.0
2015-04-16 11:20:00,192.81,192.86,192.71,192.75,6300.0,161.2061,161.2479,161.1225,161.1559,6300.0
2015-04-16 11:30:00,192.76,192.82,192.69,192.74,26300.0,161.1643,161.2144,161.1057,161.1475,26300.0
2015-04-16 11:40:00,192.74,192.75,192.51,192.61,17200.0,161.1475,161.1559,160.9552,161.0389,17200.0
2015-04-16 11:50:00,192.59,192.66,192.57,192.65,7100.0,161.0221,161.0807,161.0054,161.0723,7100.0
2015-04-16 12:00:00,192.68,192.76,192.68,192.74,4500.0,161.0974,161.1643,161.0974,161.1475,4500.0
2015-04-16 12:10:00,192.76,192.88,192.76,192.79,14700.0,161.1643,161.2646,161.1643,161.1893,14700.0
2015-04-16 12:20:00,192.79,192.83,192.77,192.79,1800.0,161.1893,161.2228,161.1726,161.1893,1800.0
2015-04-16 12:30:00,192.81,192.91,192.79,192.82,4300.0,161.2061,161.2897,161.1893,161.2144,4300.0
2015-04-16 12:40:00,192.8,192.84,192.75,192.78,5800.0,161.1977,161.2312,161.1559,161.181,5800.0
2015-04-16 12:50:00,192.78,192.81,192.72,192.81,10800.0,161.181,161.2061,161.1308,161.2061,10800.0
2015-04-16 13:00:00,192.82,192.88,192.76,192.79,40800.0,161.2144,161.2646,161.1643,161.1893,40800.0
2015-04-16 13:10:00,192.77,192.94,192.75,192.94,9300.0,161.1726,161.3148,161.1559,161.3148,9300.0
2015-04-16 13:20:00,192.94,192.98,192.79,192.83,14700.0,161.3148,161.3482,161.1893,161.2228,14700.0
2015-04-16 13:30:00,192.84,192.95,192.8,192.94,10700.0,161.2312,161.3231,161.1977,161.3148,10700.0
2015-04-16 13:40:00,192.97,193.27,192.95,193.25,44000.0,161.3398,161.5907,161.3231,161.5739,44000.0
2015-04-16 13:50:00,193.26,193.36,193.26,193.35,10500.0,161.5823,161.6659,161.5823,161.6576,10500.0
2015-04-16 14:00:00,193.35,193.37,193.22,193.22,5100.0,161.6576,161.6743,161.5489,161.5489,5100.0
2015-04-16 14:10:00,193.23,193.27,193.16,193.21,9600.0,161.5572,161.5907,161.4987,161.5405,9600.0
2015-04-16 14:20:00,193.22,193.27,193.16,193.25,16000.0,161.5489,161.5907,161.4987,161.5739,16000.0
2015-04-16 14:30:00,193.22,193.32,193.15,193.26,33400.0,161.5489,161.6325,161.4903,161.5823,33400.0
2015-04-16 14:40:00,193.27,193.33,193.23,193.25,9000.0,161.5907,161.6408,161.5572,161.5739,9000.0
2015-04-16 14:50:00,193.23,193.27,193.1,193.12,4600.0,161.5572,161.5907,161.4485,161.4653,4600.0
2015-04-16 15:00:00,193.09,193.15,193.04,193.07,23400.0,161.4402,161.4903,161.3984,161.4235,23400.0
2015-04-16 15:10:00,193.09,193.11,193.03,193.04,69900.0,161.4402,161.4569,161.39,161.3984,69900.0
2015-04-16 15:20:00,193.06,193.06,192.8,192.84,25500.0,161.4151,161.4151,161.1977,161.2312,25500.0
2015-04-16 15:30:00,192.82,193.0,192.82,192.99,26300.0,161.2144,161.3649,161.2144,161.3566,26300.0
2015-04-16 15:40:00,192.99,193.01,192.72,192.81,21200.0,161.3566,161.3733,161.1308,161.2061,21200.0
2015-04-16 15:50:00,192.8,192.83,192.72,192.8,34500.0,161.1977,161.2228,161.1308,161.1977,34500.0
2015-04-17 09:30:00,191.53,191.77,191.34,191.6,119100.0,160.1359,160.3365,159.977,160.1944,119100.0
2015-04-17 09:40:00,191.58,191.58,190.81,191.05,71600.0,160.1777,160.1777,159.5339,159.7346,71600.0
2015-04-17 09:50:00,191.06,191.21,190.91,191.01,44600.0,159.7429,159.8683,159.6175,159.7011,44600.0
2015-04-17 10:00:00,191.03,191.12,190.53,190.62,76600.0,159.7178,159.7931,159.2998,159.375,76600.0
2015-04-17 10:10:00,190.61,190.84,190.49,190.7,34700.0,159.3667,159.559,159.2663,159.4419,34700.0
2015-04-17 10:20:00,190.7,190.79,190.56,190.69,30800.0,159.4419,159.5172,159.3249,159.4336,30800.0
2015-04-17 10:30:00,190.68,190.95,190.67,190.86,13300.0,159.4252,159.6509,159.4168,159.5757,13300.0
2015-04-17 10:40:00,190.89,191.09,190.86,190.89,28600.0,159.6008,159.768,159.5757,159.6008,28600.0
2015-04-17 10:50:00,190.88,190.88,190.63,190.63,27000.0,159.5924,159.5924,159.3834,159.3834,27000.0
2015-04-17 11:00:00,190.61,190.65,190.41,190.56,26400.0,159.3667,159.4001,159.1995,159.3249,26400.0
2015-04-17 11:10:00,190.61,190.7,190.57,190.66,22800.0,159.3667,159.4419,159.3332,159.4085,22800.0
2015-04-17 11:20:00,190.68,190.87,190.68,190.79,20100.0,159.4252,159.5841,159.4252,159.5172,20100.0
2015-04-17 11:30:00,190.82,190.86,190.6,190.65,55100.0,159.5423,159.5757,159.3583,159.4001,55100.0
2015-04-17 11:40:00,190.66,190.8,190.54,190.79,23100.0,159.4085,159.5255,159.3082,159.5172,23100.0
2015-04-17 11:50:00,190.8,190.96,190.79,190.85,11600.0,159.5255,159.6593,159.5172,159.5673,11600.0
2015-04-17 12:00:00,190.85,190.92,190.75,190.83,14700.0,159.5673,159.6259,159.4837,159.5506,14700.0
2015-04-17 12:10:00,190.82,190.94,190.77,190.77,12300.0,159.5423,159.6426,159.5005,159.5005,12300.0
2015-04-17 12:20:00,190.82,190.9,190.67,190.74,11400.0,159.5423,159.6091,159.4168,159.4754,11400.0
2015-04-17 12:30:00,190.72,190.92,190.67,190.85,39600.0,159.4586,159.6259,159.4168,159.5673,39600.0
2015-04-17 12:40:00,190.8,190.86,190.71,190.76,12600.0,159.5255,159.5757,159.4503,159.4921,12600.0
2015-04-17 12:50:00,190.8,190.85,190.67,190.82,11800.0,159.5255,159.5673,159.4168,159.5423,11800.0
2015-04-17 13:00:00,190.77,190.9,190.74,190.86,471900.0,159.5005,159.6091,159.4754,159.5757,471900.0
2015-04-17 13:10:00,190.83,190.87,190.82,190.85,4100.0,159.5506,159.5841,159.5423,159.5673,4100.0
2015-04-17 13:20:00,190.9,190.91,190.67,190.73,17100.0,159.6091,159.6175,159.4168,159.467,17100.0
2015-04-17 13:30:00,190.7,190.7,190.49,190.53,19300.0,159.4419,159.4419,159.2663,159.2998,19300.0
2015-04-17 13:40:00,190.54,190.59,190.43,190.56,12500.0,159.3082,159.35,159.2162,159.3249,12500.0
2015-04-17 13:50:00,190.56,190.6,190.05,190.12,71100.0,159.3249,159.3583,158.8985,158.957,71100.0
2015-04-17 14:00:00,190.14,190.25,189.91,189.93,50400.0,158.9737,159.0657,158.7814,158.7981,50400.0
2015-04-17 14:10:00,189.93,190.0,189.75,189.97,71300.0,158.7981,158.8567,158.6476,158.8316,71300.0
2015-04-17 14:20:00,189.99,190.12,189.93,190.07,23500.0,158.8483,158.957,158.7981,158.9152,23500.0
2015-04-17 14:30:00,190.06,190.15,189.92,190.07,42300.0,158.9068,158.9821,158.7898,158.9152,42300.0
2015-04-17 14:40:00,190.07,190.19,190.02,190.05,48800.0,158.9152,159.0155,158.8734,158.8985,48800.0
2015-04-17 14:50:00,190.04,190.14,189.96,190.1,22400.0,158.8901,158.9737,158.8232,158.9403,22400.0
2015-04-17 15:00:00,190.08,190.21,190.07,190.12,50200.0,158.9236,159.0322,158.9152,158.957,50200.0
2015-04-17 15:10:00,190.12,190.38,190.12,190.24,19500.0,158.957,159.1744,158.957,159.0573,19500.0
2015-04-17 15:20:00,190.26,190.34,190.05,190.31,40200.0,159.074,159.1409,158.8985,159.1159,40200.0
2015-04-17 15:30:00,190.33,190.84,190.31,190.74,50200.0,159.1326,159.559,159.1159,159.4754,50200.0
2015-04-17 15:40:00,190.76,190.76,190.54,190.55,50400.0,159.4921,159.4921,159.3082,159.3165,50400.0
2015-04-17 15:50:00,190.55,190.66,190.5,190.59,122800.0,159.3165,159.4085,159.2747,159.35,122800.0
2015-04-20 09:30:00,191.67,192.15,191.55,191.88,115500.0,160.2529,160.6543,160.1526,160.4285,115500.0
2015-04-20 09:40:00,191.92,192.39,191.9,192.31,39700.0,160.462,160.8549,160.4452,160.788,39700.0
2015-04-20 09:50:00,192.3,192.41,192.25,192.28,32200.0,160.7797,160.8716,160.7379,160.7629,32200.0
2015-04-20 10:00:00,192.35,192.43,192.11,192.23,34900.0,160.8215,160.8884,160.6208,160.7211,34900.0
2015-04-20 10:10:00,192.26,192.27,192.06,192.12,23200.0,160.7462,160.7546,160.579,160.6292,23200.0
2015-04-20 10:20:00,192.12,192.29,192.09,192.23,29400.0,160.6292,160.7713,160.6041,160.7211,29400.0
2015-04-20 10:30:00,192.26,192.38,192.24,192.27,29700.0,160.7462,160.8466,160.7295,160.7546,29700.0
2015-04-20 10:40:00,192.27,192.36,192.25,192.25,20200.0,160.7546,160.8298,160.7379,160.7379,20200.0
2015-04-20 10:50:00,192.3,192.56,192.27,192.54,49700.0,160.7797,160.997,160.7546,160.9803,49700.0
2015-04-20 11:00:00,192.56,192.7,192.55,192.64,36600.0,160.997,161.1141,160.9887,161.0639,36600.0
2015-04-20 11:10:00,192.65,192.65,192.5,192.51,34200.0,161.0723,161.0723,160.9469,160.9552,34200.0
2015-04-20 11:20:00,192.53,192.56,192.47,192.51,109300.0,160.972,160.997,160.9218,160.9552,109300.0
2015-04-20 11:30:00,192.52,192.63,192.5,192.5,16100.0,160.9636,161.0556,160.9469,160.9469,16100.0
2015-04-20 11:40:00,192.5,192.61,192.5,192.54,13800.0,160.9469,161.0389,160.9469,160.9803,13800.0
2015-04-20 11:50:00,192.54,192.63,192.51,192.62,22300.0,160.9803,161.0556,160.9552,161.0472,22300.0
2015-04-20 12:00:00,192.63,192.63,192.53,192.53,15900.0,161.0556,161.0556,160.972,160.972,15900.0
2015-04-20 12:10:00,192.53,192.62,192.52,192.59,12800.0,160.972,161.0472,160.9636,161.0221,12800.0
2015-04-20 12:20:00,192.6,192.62,192.54,192.59,36700.0,161.0305,161.0472,160.9803,161.0221,36700.0
2015-04-20 12:30:00,192.57,192.6,192.46,192.47,22400.0,161.0054,161.0305,160.9134,160.9218,22400.0
2015-04-20 12:40:00,192.46,192.51,192.44,192.45,15500.0,160.9134,160.9552,160.8967,160.9051,15500.0
2015-04-20 12:50:00,192.45,192.54,192.44,192.5,13700.0,160.9051,160.9803,160.8967,160.9469,13700.0
2015-04-20 13:00:00,192.52,192.55,192.49,192.55,13200.0,160.9636,160.9887,160.9385,160.9887,13200.0
2015-04-20 13:10:00,192.55,192.65,192.45,192.47,20900.0,160.9887,161.0723,160.9051,160.9218,20900.0
2015-04-20 13:20:00,192.49,192.49,192.35,192.43,52500.0,160.9385,160.9385,160.8215,160.8884,52500.0
2015-04-20 13:30:00,192.44,192.49,192.36,192.47,14300.0,160.8967,160.9385,160.8298,160.9218,14300.0
2015-04-20 13:40:00,192.47,192.48,192.39,192.45,13100.0,160.9218,160.9302,160.8549,160.9051,13100.0
2015-04-20 13:50:00,192.43,192.45,192.36,192.37,10400.0,160.8884,160.9051,160.8298,160.8382,10400.0
2015-04-20 14:00:00,192.37,192.43,192.29,192.29,12800.0,160.8382,160.8884,160.7713,160.7713,12800.0
2015-04-20 14:10:00,192.29,192.37,192.22,192.36,28200.0,160.7713,160.8382,160.7128,160.8298,28200.0
2015-04-20 14:20:00,192.34,192.4,192.34,192.35,32300.0,160.8131,160.8633,160.8131,160.8215,32300.0
2015-04-20 14:30:00,192.35,192.36,192.27,192.33,10300.0,160.8215,160.8298,160.7546,160.8047,10300.0
2015-04-20 14:40:00,192.37,192.43,192.35,192.4,31300.0,160.8382,160.8884,160.8215,160.8633,31300.0
2015-04-20 14:50:00,192.4,192.45,192.33,192.43,23000.0,160.8633,160.9051,160.8047,160.8884,23000.0
2015-04-20 15:00:00,192.42,192.57,192.39,192.56,38400.0,160.88,161.0054,160.8549,160.997,38400.0
2015-04-20 15:10:00,192.61,192.66,192.55,192.65,52300.0,161.0389,161.0807,160.9887,161.0723,52300.0
2015-04-20 15:20:00,192.66,192.66,192.45,192.52,45300.0,161.0807,161.0807,160.9051,160.9636,45300.0
2015-04-20 15:30:00,192.49,192.58,192.35,192.35,48800.0,160.9385,161.0138,160.8215,160.8215,48800.0
2015-04-20 15:40:00,192.35,192.42,192.28,192.36,68700.0,160.8215,160.88,160.7629,160.8298,68700.0
2015-04-20 15:50:00,192.36,192.42,192.32,192.34,59400.0,160.8298,160.88,160.7964,160.8131,59400.0
2015-04-21 09:30:00,193.11,193.26,192.87,192.87,89300.0,161.4569,161.5823,161.2562,161.2562,89300.0
2015-04-21 09:40:00,192.85,192.86,192.56,192.78,35400.0,161.2395,161.2479,160.997,161.181,35400.0
2015-04-21 09:50:00,192.87,192.88,192.5,192.53,33600.0,161.2562,161.2646,160.9469,160.972,33600.0
2015-04-21 10:00:00,192.6,192.72,192.32,192.42,27600.0,161.0305,161.1308,160.7964,160.88,27600.0
2015-04-21 10:10:00,192.48,192.63,192.4,192.59,16700.0,160.9302,161.0556,160.8633,161.0221,16700.0
2015-04-21 10:20:00,192.55,192.66,192.47,192.53,15200.0,160.9887,161.0807,160.9218,160.972,15200.0
2015-04-21 10:30:00,192.48,192.53,192.27,192.5,134200.0,160.9302,160.972,160.7546,160.9469,134200.0
2015-04-21 10:40:00,192.37,192.38,192.17,192.32,39900.0,160.8382,160.8466,160.671,160.7964,39900.0
2015-04-21 10:50:00,192.29,192.47,192.29,192.37,14600.0,160.7713,160.9218,160.7713,160.8382,14600.0
2015-04-21 11:00:00,192.34,192.57,192.33,192.51,26100.0,160.8131,161.0054,160.8047,160.9552,26100.0
2015-04-21 11:10:00,192.53,192.62,192.48,192.54,9100.0,160.972,161.0472,160.9302,160.9803,9100.0
2015-04-21 11:20:00,192.55,192.55,192.34,192.37,7800.0,160.9887,160.9887,160.8131,160.8382,7800.0
2015-04-21 11:30:00,192.35,192.44,192.32,192.39,9200.0,160.8215,160.8967,160.7964,160.8549,9200.0
2015-04-21 11:40:00,192.36,192.37,192.04,192.04,18200.0,160.8298,160.8382,160.5623,160.5623,18200.0
2015-04-21 11:50:00,192.13,192.17,192.05,192.17,105100.0,160.6375,160.671,160.5706,160.671,105100.0
2015-04-21 12:00:00,192.18,192.22,192.07,192.22,18900.0,160.6793,160.7128,160.5874,160.7128,18900.0
2015-04-21 12:10:00,192.2,192.25,192.16,192.16,2600.0,160.6961,160.7379,160.6626,160.6626,2600.0
2015-04-21 12:20:00,192.14,192.27,192.12,192.27,4300.0,160.6459,160.7546,160.6292,160.7546,4300.0
2015-04-21 12:30:00,192.25,192.3,192.21,192.29,3200.0,160.7379,160.7797,160.7044,160.7713,3200.0
2015-04-21 12:40:00,192.28,192.28,192.13,192.17,9400.0,160.7629,160.7629,160.6375,160.671,9400.0
2015-04-21 12:50:00,192.16,192.23,192.16,192.22,3100.0,160.6626,160.7211,160.6626,160.7128,3100.0
2015-04-21 13:00:00,192.29,192.29,192.25,192.28,2800.0,160.7713,160.7713,160.7379,160.7629,2800.0
2015-04-21 13:10:00,192.27,192.42,192.26,192.36,10200.0,160.7546,160.88,160.7462,160.8298,10200.0
2015-04-21 13:20:00,192.38,192.41,192.34,192.34,3700.0,160.8466,160.8716,160.8131,160.8131,3700.0
2015-04-21 13:30:00,192.37,192.39,192.08,192.09,28200.0,160.8382,160.8549,160.5957,160.6041,28200.0
2015-04-21 13:40:00,192.17,192.18,192.08,192.09,2600.0,160.671,160.6793,160.5957,160.6041,2600.0
2015-04-21 13:50:00,192.05,192.14,192.0,192.0,12900.0,160.5706,160.6459,160.5288,160.5288,12900.0
2015-04-21 14:00:00,191.97,191.99,191.8,191.92,29800.0,160.5038,160.5205,160.3616,160.462,29800.0
2015-04-21 14:10:00,191.93,192.13,191.91,192.08,9800.0,160.4703,160.6375,160.4536,160.5957,9800.0
2015-04-21 14:20:00,192.07,192.33,192.07,192.32,10000.0,160.5874,160.8047,160.5874,160.7964,10000.0
2015-04-21 14:30:00,192.35,192.35,192.19,192.22,5500.0,160.8215,160.8215,160.6877,160.7128,5500.0
2015-04-21 14:40:00,192.22,192.29,192.17,192.29,6000.0,160.7128,160.7713,160.671,160.7713,6000.0
2015-04-21 14:50:00,192.23,192.28,192.21,192.26,7100.0,160.7211,160.7629,160.7044,160.7462,7100.0
2015-04-21 15:00:00,192.28,192.29,192.15,192.25,123000.0,160.7629,160.7713,160.6543,160.7379,123000.0
2015-04-21 15:10:00,192.27,192.29,192.17,192.21,8900.0,160.7546,160.7713,160.671,160.7044,8900.0
2015-04-21 15:20:00,192.18,192.25,192.05,192.11,23100.0,160.6793,160.7379,160.5706,160.6208,23100.0
2015-04-21 15:30:00,192.13,192.14,191.96,192.12,17000.0,160.6375,160.6459,160.4954,160.6292,17000.0
2015-04-21 15:40:00,192.14,192.23,192.01,192.03,36100.0,160.6459,160.7211,160.5372,160.5539,36100.0
2015-04-21 15:50:00,192.02,192.18,192.0,192.12,46300.0,160.5456,160.6793,160.5288,160.6292,46300.0
2015-04-22 09:30:00,192.49,192.57,192.16,192.2,78300.0,160.9385,161.0054,160.6626,160.6961,78300.0
2015-04-22 09:40:00,192.22,192.47,191.87,191.92,40700.0,160.7128,160.9218,160.4201,160.462,40700.0
2015-04-22 09:50:00,191.93,192.08,191.83,192.03,8200.0,160.4703,160.5957,160.3867,160.5539,8200.0
2015-04-22 10:00:00,192.03,192.25,191.68,191.73,51500.0,160.5539,160.7379,160.2613,160.3031,51500.0
2015-04-22 10:10:00,191.64,191.8,191.5,191.71,126600.0,160.2278,160.3616,160.1108,160.2864,126600.0
2015-04-22 10:20:00,191.79,192.03,191.66,191.91,17500.0,160.3533,160.5539,160.2446,160.4536,17500.0
2015-04-22 10:30:00,191.93,192.06,191.84,191.9,15600.0,160.4703,160.579,160.3951,160.4452,15600.0
2015-04-22 10:40:00,191.93,192.6,191.92,192.55,21700.0,160.4703,161.0305,160.462,160.9887,21700.0
2015-04-22 10:50:00,192.57,192.61,192.47,192.55,5700.0,161.0054,161.0389,160.9218,160.9887,5700.0
2015-04-22 11:00:00,192.63,192.65,192.54,192.62,6700.0,161.0556,161.0723,160.9803,161.0472,6700.0
2015-04-22 11:10:00,192.68,192.69,192.44,192.45,15700.0,161.0974,161.1057,160.8967,160.9051,15700.0
2015-04-22 11:20:00,192.49,192.52,192.41,192.52,7200.0,160.9385,160.9636,160.8716,160.9636,7200.0
2015-04-22 11:30:00,192.59,192.63,192.43,192.51,13000.0,161.0221,161.0556,160.8884,160.9552,13000.0
2015-04-22 11:40:00,192.55,192.64,192.49,192.61,12500.0,160.9887,161.0639,160.9385,161.0389,12500.0
2015-04-22 11:50:00,192.59,192.65,192.51,192.65,10100.0,161.0221,161.0723,160.9552,161.0723,10100.0
2015-04-22 12:00:00,192.66,192.66,192.42,192.47,5400.0,161.0807,161.0807,160.88,160.9218,5400.0
2015-04-22 12:10:00,192.47,192.57,192.46,192.54,12500.0,160.9218,161.0054,160.9134,160.9803,12500.0
2015-04-22 12:20:00,192.55,192.66,192.55,192.63,10900.0,160.9887,161.0807,160.9887,161.0556,10900.0
2015-04-22 12:30:00,192.66,192.68,192.57,192.6,2900.0,161.0807,161.0974,161.0054,161.0305,2900.0
2015-04-22 12:40:00,192.62,192.75,192.61,192.68,11000.0,161.0472,161.1559,161.0389,161.0974,11000.0
2015-04-22 12:50:00,192.7,192.82,192.68,192.74,7400.0,161.1141,161.2144,161.0974,161.1475,7400.0
2015-04-22 13:00:00,192.75,192.76,192.61,192.69,6300.0,161.1559,161.1643,161.0389,161.1057,6300.0
2015-04-22 13:10:00,192.69,192.8,192.69,192.72,7700.0,161.1057,161.1977,161.1057,161.1308,7700.0
2015-04-22 13:20:00,192.73,192.83,192.73,192.78,158100.0,161.1392,161.2228,161.1392,161.181,158100.0
2015-04-22 13:30:00,192.73,192.8,192.73,192.8,14300.0,161.1392,161.1977,161.1392,161.1977,14300.0
2015-04-22 13:40:00,192.79,193.09,192.79,193.07,26700.0,161.1893,161.4402,161.1893,161.4235,26700.0
2015-04-22 13:50:00,193.06,193.07,193.0,193.03,12100.0,161.4151,161.4235,161.3649,161.39,12100.0
2015-04-22 14:00:00,193.03,193.19,192.99,193.18,24000.0,161.39,161.5238,161.3566,161.5154,24000.0
2015-04-22 14:10:00,193.17,193.18,193.05,193.06,10500.0,161.5071,161.5154,161.4067,161.4151,10500.0
2015-04-22 14:20:00,193.04,193.12,193.04,193.08,9800.0,161.3984,161.4653,161.3984,161.4318,9800.0
2015-04-22 14:30:00,193.06,193.17,193.06,193.14,4900.0,161.4151,161.5071,161.4151,161.482,4900.0
2015-04-22 14:40:00,193.15,193.16,193.09,193.14,28600.0,161.4903,161.4987,161.4402,161.482,28600.0
2015-04-22 14:50:00,193.14,193.14,193.01,193.04,7700.0,161.482,161.482,161.3733,161.3984,7700.0
2015-04-22 15:00:00,193.04,193.19,193.04,193.13,36200.0,161.3984,161.5238,161.3984,161.4736,36200.0
2015-04-22 15:10:00,193.14,193.17,193.07,193.12,21800.0,161.482,161.5071,161.4235,161.4653,21800.0
2015-04-22 15:20:00,193.09,193.28,193.09,193.24,25100.0,161.4402,161.599,161.4402,161.5656,25100.0
2015-04-22 15:30:00,193.24,193.25,192.91,193.03,55500.0,161.5656,161.5739,161.2897,161.39,55500.0
2015-04-22 15:40:00,193.03,193.09,192.95,193.04,14800.0,161.39,161.4402,161.3231,161.3984,14800.0
2015-04-22 15:50:00,193.03,193.11,193.03,193.07,39300.0,161.39,161.4569,161.39,161.4235,39300.0
2015-04-23 09:30:00,192.65,192.89,192.5,192.83,46800.0,161.0723,161.273,160.9469,161.2228,46800.0
2015-04-23 09:40:00,192.86,192.92,192.68,192.82,25300.0,161.2479,161.298,161.0974,161.2144,25300.0
2015-04-23 09:50:00,192.84,193.07,192.84,193.07,17000.0,161.2312,161.4235,161.2312,161.4235,17000.0
2015-04-23 10:00:00,193.03,193.27,193.0,193.0,40800.0,161.39,161.5907,161.3649,161.3649,40800.0
2015-04-23 10:10:00,193.01,193.06,192.75,192.76,27300.0,161.3733,161.4151,161.1559,161.1643,27300.0
2015-04-23 10:20:00,192.77,192.94,192.67,192.89,21400.0,161.1726,161.3148,161.089,161.273,21400.0
2015-04-23 10:30:00,192.95,193.03,192.87,192.9,7900.0,161.3231,161.39,161.2562,161.2813,7900.0
2015-04-23 10:40:00,192.92,193.07,192.91,192.99,5900.0,161.298,161.4235,161.2897,161.3566,5900.0
2015-04-23 10:50:00,192.98,193.01,192.78,192.78,17000.0,161.3482,161.3733,161.181,161.181,17000.0
2015-04-23 11:00:00,192.87,193.11,192.87,193.01,25500.0,161.2562,161.4569,161.2562,161.3733,25500.0
2015-04-23 11:10:00,193.05,193.05,192.92,192.92,12600.0,161.4067,161.4067,161.298,161.298,12600.0
2015-04-23 11:20:00,192.96,193.03,192.92,193.02,6600.0,161.3315,161.39,161.298,161.3816,6600.0
2015-04-23 11:30:00,193.02,193.19,192.98,193.14,11200.0,161.3816,161.5238,161.3482,161.482,11200.0
2015-04-23 11:40:00,193.15,193.16,193.01,193.06,8200.0,161.4903,161.4987,161.3733,161.4151,8200.0
2015-04-23 11:50:00,193.05,193.76,193.05,193.63,104900.0,161.4067,162.0004,161.4067,161.8917,104900.0
2015-04-23 12:00:00,193.62,193.63,193.5,193.6,24600.0,161.8833,161.8917,161.783,161.8666,24600.0
2015-04-23 12:10:00,193.6,193.67,193.59,193.63,14700.0,161.8666,161.9251,161.8582,161.8917,14700.0
2015-04-23 12:20:00,193.69,193.72,193.64,193.71,10000.0,161.9418,161.9669,161.9,161.9586,10000.0
2015-04-23 12:30:00,193.71,193.95,193.62,193.92,32700.0,161.9586,162.1592,161.8833,162.1341,32700.0
2015-04-23 12:40:00,193.99,194.11,193.99,194.0,49700.0,162.1927,162.293,162.1927,162.201,49700.0
2015-04-23 12:50:00,194.0,194.09,193.99,194.05,29600.0,162.201,162.2763,162.1927,162.2428,29600.0
2015-04-23 13:00:00,194.05,194.08,193.98,194.0,7600.0,162.2428,162.2679,162.1843,162.201,7600.0
2015-04-23 13:10:00,194.02,194.05,193.91,193.95,10200.0,162.2177,162.2428,162.1258,162.1592,10200.0
2015-04-23 13:20:00,193.97,194.04,193.93,193.95,32200.0,162.1759,162.2345,162.1425,162.1592,32200.0
2015-04-23 13:30:00,193.94,193.97,193.81,193.88,27400.0,162.1509,162.1759,162.0422,162.1007,27400.0
2015-04-23 13:40:00,193.87,193.95,193.84,193.94,9900.0,162.0923,162.1592,162.0672,162.1509,9900.0
2015-04-23 13:50:00,193.93,194.02,193.84,194.02,18800.0,162.1425,162.2177,162.0672,162.2177,18800.0
2015-04-23 14:00:00,194.01,194.06,193.92,194.02,41600.0,162.2094,162.2512,162.1341,162.2177,41600.0
2015-04-23 14:10:00,194.0,194.05,193.95,194.01,9700.0,162.201,162.2428,162.1592,162.2094,9700.0
2015-04-23 14:20:00,194.03,194.06,193.9,193.93,14700.0,162.2261,162.2512,162.1174,162.1425,14700.0
2015-04-23 14:30:00,193.91,193.96,193.79,193.83,12300.0,162.1258,162.1676,162.0254,162.0589,12300.0
2015-04-23 14:40:00,193.81,193.88,193.8,193.86,15100.0,162.0422,162.1007,162.0338,162.084,15100.0
2015-04-23 14:50:00,193.87,193.93,193.82,193.93,2900.0,162.0923,162.1425,162.0505,162.1425,2900.0
2015-04-23 15:00:00,193.93,194.08,193.9,194.03,21900.0,162.1425,162.2679,162.1174,162.2261,21900.0
2015-04-23 15:10:00,194.06,194.26,194.06,194.11,34200.0,162.2512,162.4184,162.2512,162.293,34200.0
2015-04-23 15:20:00,194.13,194.14,193.99,194.07,13400.0,162.3097,162.3181,162.1927,162.2595,13400.0
2015-04-23 15:30:00,194.04,194.05,193.9,194.0,14000.0,162.2345,162.2428,162.1174,162.201,14000.0
2015-04-23 15:40:00,193.98,194.0,193.75,193.75,19300.0,162.1843,162.201,161.992,161.992,19300.0
2015-04-23 15:50:00,193.76,193.76,193.56,193.56,41200.0,162.0004,162.0004,161.8331,161.8331,41200.0
2015-04-24 09:30:00,194.02,194.09,193.7,193.73,84000.0,162.2177,162.2763,161.9502,161.9753,84000.0
2015-04-24 09:40:00,193.74,193.77,193.54,193.63,36900.0,161.9836,162.0087,161.8164,161.8917,36900.0
2015-04-24 09:50:00,193.65,193.94,193.62,193.91,39800.0,161.9084,162.1509,161.8833,162.1258,39800.0
2015-04-24 10:00:00,193.9,193.91,193.52,193.68,35000.0,162.1174,162.1258,161.7997,161.9335,35000.0
2015-04-24 10:10:00,193.66,193.81,193.66,193.77,9000.0,161.9167,162.0422,161.9167,162.0087,9000.0
2015-04-24 10:20:00,193.78,193.92,193.76,193.9,5000.0,162.0171,162.1341,162.0004,162.1174,5000.0
2015-04-24 10:30:00,193.89,193.9,193.8,193.82,5100.0,162.109,162.1174,162.0338,162.0505,5100.0
2015-04-24 10:40:00,193.83,193.88,193.78,193.84,21700.0,162.0589,162.1007,162.0171,162.0672,21700.0
2015-04-24 10:50:00,193.84,193.9,193.77,193.86,9200.0,162.0672,162.1174,162.0087,162.084,9200.0
2015-04-24 11:00:00,193.85,193.92,193.81,193.92,5800.0,162.0756,162.1341,162.0422,162.1341,5800.0
2015-04-24 11:10:00,193.93,194.03,193.92,194.02,8600.0,162.1425,162.2261,162.1341,162.2177,8600.0
2015-04-24 11:20:00,194.01,194.01,193.94,194.0,11100.0,162.2094,162.2094,162.1509,162.201,11100.0
2015-04-24 11:30:00,194.03,194.12,193.99,194.09,99500.0,162.2261,162.3013,162.1927,162.2763,99500.0
2015-04-24 11:40:00,194.07,194.1,193.98,193.98,8600.0,162.2595,162.2846,162.1843,162.1843,8600.0
2015-04-24 11:50:00,193.99,193.99,193.88,193.97,14200.0,162.1927,162.1927,162.1007,162.1759,14200.0
2015-04-24 12:00:00,194.0,194.13,193.98,194.12,22300.0,162.201,162.3097,162.1843,162.3013,22300.0
2015-04-24 12:10:00,194.09,194.14,194.06,194.11,7500.0,162.2763,162.3181,162.2512,162.293,7500.0
2015-04-24 12:20:00,194.13,194.23,194.12,194.19,15100.0,162.3097,162.3933,162.3013,162.3599,15100.0
2015-04-24 12:30:00,194.18,194.29,194.17,194.18,15600.0,162.3515,162.4435,162.3432,162.3515,15600.0
2015-04-24 12:40:00,194.14,194.14,194.03,194.04,11200.0,162.3181,162.3181,162.2261,162.2345,11200.0
2015-04-24 12:50:00,194.03,194.1,194.02,194.06,11500.0,162.2261,162.2846,162.2177,162.2512,11500.0
2015-04-24 13:00:00,194.05,194.09,193.98,194.05,7700.0,162.2428,162.2763,162.1843,162.2428,7700.0
2015-04-24 13:10:00,194.06,194.18,194.02,194.16,6900.0,162.2512,162.3515,162.2177,162.3348,6900.0
2015-04-24 13:20:00,194.14,194.18,194.11,194.16,7100.0,162.3181,162.3515,162.293,162.3348,7100.0
2015-04-24 13:30:00,194.16,194.16,194.05,194.05,9900.0,162.3348,162.3348,162.2428,162.2428,9900.0
2015-04-24 13:40:00,194.07,194.18,194.06,194.1,12300.0,162.2595,162.3515,162.2512,162.2846,12300.0
2015-04-24 13:50:00,194.08,194.14,194.06,194.09,5300.0,162.2679,162.3181,162.2512,162.2763,5300.0
2015-04-24 14:00:00,194.09,194.12,194.03,194.03,16400.0,162.2763,162.3013,162.2261,162.2261,16400.0
2015-04-24 14:10:00,194.06,194.09,194.02,194.03,5200.0,162.2512,162.2763,162.2177,162.2261,5200.0
2015-04-24 14:20:00,194.02,194.12,194.0,194.12,14300.0,162.2177,162.3013,162.201,162.3013,14300.0
2015-04-24 14:30:00,194.13,194.13,194.04,194.08,10400.0,162.3097,162.3097,162.2345,162.2679,10400.0
2015-04-24 14:40:00,194.07,194.14,193.99,193.99,32800.0,162.2595,162.3181,162.1927,162.1927,32800.0
2015-04-24 14:50:00,194.02,194.03,193.8,193.85,24400.0,162.2177,162.2261,162.0338,162.0756,24400.0
2015-04-24 15:00:00,193.85,193.92,193.81,193.85,10600.0,162.0756,162.1341,162.0422,162.0756,10600.0
2015-04-24 15:10:00,193.87,193.96,193.87,193.87,25000.0,162.0923,162.1676,162.0923,162.0923,25000.0
2015-04-24 15:20:00,193.86,193.97,193.86,193.94,16700.0,162.084,162.1759,162.084,162.1509,16700.0
2015-04-24 15:30:00,193.94,194.01,193.9,193.98,15600.0,162.1509,162.2094,162.1174,162.1843,15600.0
2015-04-24 15:40:00,193.99,194.04,193.98,194.03,23300.0,162.1927,162.2345,162.1843,162.2261,23300.0
2015-04-24 15:50:00,194.0,194.03,193.95,194.0,52500.0,162.201,162.2261,162.1592,162.201,52500.0
2015-04-27 09:30:00,194.63,194.65,194.24,194.31,144900.0,162.7278,162.7445,162.4017,162.4602,144900.0
2015-04-27 09:40:00,194.31,194.44,194.22,194.34,42100.0,162.4602,162.5689,162.385,162.4853,42100.0
2015-04-27 09:50:00,194.32,194.72,194.32,194.63,50100.0,162.4686,162.803,162.4686,162.7278,50100.0
2015-04-27 10:00:00,194.66,194.74,194.6,194.65,18800.0,162.7528,162.8197,162.7027,162.7445,18800.0
2015-04-27 10:10:00,194.6,194.69,194.55,194.66,16900.0,162.7027,162.7779,162.6609,162.7528,16900.0
2015-04-27 10:20:00,194.67,194.7,194.57,194.63,10700.0,162.7612,162.7863,162.6776,162.7278,10700.0
2015-04-27 10:30:00,194.61,194.63,194.42,194.47,4800.0,162.711,162.7278,162.5522,162.594,4800.0
2015-04-27 10:40:00,194.51,194.6,194.45,194.46,27400.0,162.6274,162.7027,162.5773,162.5856,27400.0
2015-04-27 10:50:00,194.42,194.42,194.15,194.24,24300.0,162.5522,162.5522,162.3264,162.4017,24300.0
2015-04-27 11:00:00,194.24,194.3,194.1,194.17,39700.0,162.4017,162.4518,162.2846,162.3432,39700.0
2015-04-27 11:10:00,194.18,194.3,194.17,194.3,13500.0,162.3515,162.4518,162.3432,162.4518,13500.0
2015-04-27 11:20:00,194.33,194.36,194.28,194.28,12700.0,162.4769,162.502,162.4351,162.4351,12700.0
2015-04-27 11:30:00,194.3,194.4,194.3,194.33,14200.0,162.4518,162.5355,162.4518,162.4769,14200.0
2015-04-27 11:40:00,194.3,194.32,194.16,194.16,4900.0,162.4518,162.4686,162.3348,162.3348,4900.0
2015-04-27 11:50:00,194.17,194.17,194.03,194.07,48600.0,162.3432,162.3432,162.2261,162.2595,48600.0
2015-04-27 12:00:00,194.1,194.14,194.03,194.08,7400.0,162.2846,162.3181,162.2261,162.2679,7400.0
2015-04-27 12:10:00,194.06,194.06,193.67,193.68,35200.0,162.2512,162.2512,161.9251,161.9335,35200.0
2015-04-27 12:20:00,193.61,193.79,193.58,193.73,8200.0,161.8749,162.0254,161.8499,161.9753,8200.0
2015-04-27 12:30:00,193.79,193.8,193.7,193.77,8800.0,162.0254,162.0338,161.9502,162.0087,8800.0
2015-04-27 12:40:00,193.72,193.73,193.53,193.59,6700.0,161.9669,161.9753,161.8081,161.8582,6700.0
2015-04-27 12:50:00,193.52,193.57,193.42,193.54,10800.0,161.7997,161.8415,161.7161,161.8164,10800.0
2015-04-27 13:00:00,193.54,193.7,193.53,193.67,3900.0,161.8164,161.9502,161.8081,161.9251,3900.0
2015-04-27 13:10:00,193.68,193.7,193.51,193.51,4100.0,161.9335,161.9502,161.7913,161.7913,4100.0
2015-04-27 13:20:00,193.5,193.61,193.35,193.61,7600.0,161.783,161.8749,161.6576,161.8749,7600.0
2015-04-27 13:30:00,193.63,193.75,193.56,193.72,7600.0,161.8917,161.992,161.8331,161.9669,7600.0
2015-04-27 13:40:00,193.72,193.76,193.65,193.65,3800.0,161.9669,162.0004,161.9084,161.9084,3800.0
2015-04-27 13:50:00,193.66,193.68,193.56,193.62,3400.0,161.9167,161.9335,161.8331,161.8833,3400.0
2015-04-27 14:00:00,193.58,193.66,193.55,193.55,9300.0,161.8499,161.9167,161.8248,161.8248,9300.0
2015-04-27 14:10:00,193.54,193.58,193.41,193.58,6200.0,161.8164,161.8499,161.7077,161.8499,6200.0
2015-04-27 14:20:00,193.56,193.73,193.55,193.7,10300.0,161.8331,161.9753,161.8248,161.9502,10300.0
2015-04-27 14:30:00,193.68,193.68,193.32,193.34,35700.0,161.9335,161.9335,161.6325,161.6492,35700.0
2015-04-27 14:40:00,193.44,193.57,193.39,193.53,11500.0,161.7328,161.8415,161.691,161.8081,11500.0
2015-04-27 14:50:00,193.48,193.5,193.42,193.48,14600.0,161.7663,161.783,161.7161,161.7663,14600.0
2015-04-27 15:00:00,193.52,193.62,193.48,193.5,4100.0,161.7997,161.8833,161.7663,161.783,4100.0
2015-04-27 15:10:00,193.52,193.54,193.12,193.13,22600.0,161.7997,161.8164,161.4653,161.4736,22600.0
2015-04-27 15:20:00,193.2,193.34,193.19,193.26,12200.0,161.5321,161.6492,161.5238,161.5823,12200.0
2015-04-27 15:30:00,193.26,193.27,193.08,193.21,25200.0,161.5823,161.5907,161.4318,161.5405,25200.0
2015-04-27 15:40:00,193.19,193.22,193.0,193.08,28900.0,161.5238,161.5489,161.3649,161.4318,28900.0
2015-04-27 15:50:00,193.08,193.23,193.04,193.19,45500.0,161.4318,161.5572,161.3984,161.5238,45500.0
2015-04-28 09:30:00,193.16,193.32,193.04,193.08,135700.0,161.4987,161.6325,161.3984,161.4318,135700.0
2015-04-28 09:40:00,193.12,193.31,192.9,192.9,60700.0,161.4653,161.6241,161.2813,161.2813,60700.0
2015-04-28 09:50:00,192.98,193.28,192.95,193.17,3800.0,161.3482,161.599,161.3231,161.5071,3800.0
2015-04-28 10:00:00,193.06,193.06,192.33,192.34,60300.0,161.4151,161.4151,160.8047,160.8131,60300.0
2015-04-28 10:10:00,192.3,192.3,191.93,192.23,17300.0,160.7797,160.7797,160.4703,160.7211,17300.0
2015-04-28 10:20:00,192.25,192.49,192.25,192.44,98900.0,160.7379,160.9385,160.7379,160.8967,98900.0
2015-04-28 10:30:00,192.4,192.7,192.4,192.7,30300.0,160.8633,161.1141,160.8633,161.1141,30300.0
2015-04-28 10:40:00,192.73,192.95,192.69,192.93,30700.0,161.1392,161.3231,161.1057,161.3064,30700.0
2015-04-28 10:50:00,192.92,193.06,192.83,192.83,17500.0,161.298,161.4151,161.2228,161.2228,17500.0
2015-04-28 11:00:00,192.87,193.32,192.87,193.3,17600.0,161.2562,161.6325,161.2562,161.6158,17600.0
2015-04-28 11:10:00,193.35,193.43,193.2,193.27,12000.0,161.6576,161.7244,161.5321,161.5907,12000.0
2015-04-28 11:20:00,193.3,193.41,193.19,193.25,23600.0,161.6158,161.7077,161.5238,161.5739,23600.0
2015-04-28 11:30:00,193.31,193.59,193.25,193.55,24600.0,161.6241,161.8582,161.5739,161.8248,24600.0
2015-04-28 11:40:00,193.47,193.57,193.36,193.56,13800.0,161.7579,161.8415,161.6659,161.8331,13800.0
2015-04-28 11:50:00,193.53,193.59,193.39,193.49,9200.0,161.8081,161.8582,161.691,161.7746,9200.0
2015-04-28 12:00:00,193.5,193.56,193.36,193.56,7700.0,161.783,161.8331,161.6659,161.8331,7700.0
2015-04-28 12:10:00,193.56,193.6,193.45,193.48,4100.0,161.8331,161.8666,161.7412,161.7663,4100.0
2015-04-28 12:20:00,193.43,193.58,193.43,193.51,11800.0,161.7244,161.8499,161.7244,161.7913,11800.0
2015-04-28 12:30:00,193.56,193.63,193.45,193.45,11400.0,161.8331,161.8917,161.7412,161.7412,11400.0
2015-04-28 12:40:00,193.45,193.62,193.45,193.57,3100.0,161.7412,161.8833,161.7412,161.8415,3100.0
2015-04-28 12:50:00,193.58,193.82,193.56,193.71,11300.0,161.8499,162.0505,161.8331,161.9586,11300.0
2015-04-28 13:00:00,193.67,193.75,193.65,193.71,3000.0,161.9251,161.992,161.9084,161.9586,3000.0
2015-04-28 13:10:00,193.72,193.79,193.69,193.77,5300.0,161.9669,162.0254,161.9418,162.0087,5300.0
2015-04-28 13:20:00,193.75,193.85,193.7,193.7,10000.0,161.992,162.0756,161.9502,161.9502,10000.0
2015-04-28 13:30:00,193.67,193.7,193.57,193.67,9700.0,161.9251,161.9502,161.8415,161.9251,9700.0
2015-04-28 13:40:00,193.65,193.79,193.65,193.79,6300.0,161.9084,162.0254,161.9084,162.0254,6300.0
2015-04-28 13:50:00,193.79,193.8,193.68,193.68,15000.0,162.0254,162.0338,161.9335,161.9335,15000.0
2015-04-28 14:00:00,193.68,193.69,193.45,193.51,13700.0,161.9335,161.9418,161.7412,161.7913,13700.0
2015-04-28 14:10:00,193.52,193.59,193.44,193.5,105600.0,161.7997,161.8582,161.7328,161.783,105600.0
2015-04-28 14:20:00,193.48,193.53,193.39,193.48,7100.0,161.7663,161.8081,161.691,161.7663,7100.0
2015-04-28 14:30:00,193.45,193.62,193.36,193.62,5100.0,161.7412,161.8833,161.6659,161.8833,5100.0
2015-04-28 14:40:00,193.6,193.69,193.58,193.61,21000.0,161.8666,161.9418,161.8499,161.8749,21000.0
2015-04-28 14:50:00,193.64,193.65,193.56,193.58,5800.0,161.9,161.9084,161.8331,161.8499,5800.0
2015-04-28 15:00:00,193.56,193.78,193.55,193.74,16100.0,161.8331,162.0171,161.8248,161.9836,16100.0
2015-04-28 15:10:00,193.76,193.8,193.65,193.65,13600.0,162.0004,162.0338,161.9084,161.9084,13600.0
2015-04-28 15:20:00,193.66,193.73,193.6,193.65,15300.0,161.9167,161.9753,161.8666,161.9084,15300.0
2015-04-28 15:30:00,193.64,193.75,193.64,193.7,10900.0,161.9,161.992,161.9,161.9502,10900.0
2015-04-28 15:40:00,193.71,193.74,193.48,193.53,36000.0,161.9586,161.9836,161.7663,161.8081,36000.0
2015-04-28 15:50:00,193.51,193.8,193.47,193.79,104900.0,161.7913,162.0338,161.7579,162.0254,104900.0
2015-04-29 09:30:00,192.81,193.32,192.78,193.32,95400.0,161.2061,161.6325,161.181,161.6325,95400.0
2015-04-29 09:40:00,193.32,193.56,193.2,193.45,33600.0,161.6325,161.8331,161.5321,161.7412,33600.0
2015-04-29 09:50:00,193.42,193.5,193.27,193.27,40100.0,161.7161,161.783,161.5907,161.5907,40100.0
2015-04-29 10:00:00,193.27,193.37,192.75,192.87,40900.0,161.5907,161.6743,161.1559,161.2562,40900.0
2015-04-29 10:10:00,192.91,193.0,192.79,192.89,12700.0,161.2897,161.3649,161.1893,161.273,12700.0
2015-04-29 10:20:00,192.88,192.88,192.61,192.74,16700.0,161.2646,161.2646,161.0389,161.1475,16700.0
2015-04-29 10:30:00,192.73,193.17,192.71,193.12,20300.0,161.1392,161.5071,161.1225,161.4653,20300.0
2015-04-29 10:40:00,193.15,193.19,193.02,193.1,14500.0,161.4903,161.5238,161.3816,161.4485,14500.0
2015-04-29 10:50:00,193.06,193.14,192.87,193.01,34900.0,161.4151,161.482,161.2562,161.3733,34900.0
2015-04-29 11:00:00,192.99,193.33,192.99,193.26,23000.0,161.3566,161.6408,161.3566,161.5823,23000.0
2015-04-29 11:10:00,193.3,193.3,193.08,193.15,15800.0,161.6158,161.6158,161.4318,161.4903,15800.0
2015-04-29 11:20:00,193.18,193.29,193.02,193.08,58600.0,161.5154,161.6074,161.3816,161.4318,58600.0
2015-04-29 11:30:00,193.1,193.1,192.79,192.86,26100.0,161.4485,161.4485,161.1893,161.2479,26100.0
2015-04-29 11:40:00,192.88,192.93,192.84,192.89,14900.0,161.2646,161.3064,161.2312,161.273,14900.0
2015-04-29 11:50:00,192.9,193.01,192.9,192.92,13700.0,161.2813,161.3733,161.2813,161.298,13700.0
2015-04-29 12:00:00,192.92,192.97,192.67,192.67,11900.0,161.298,161.3398,161.089,161.089,11900.0
2015-04-29 12:10:00,192.68,192.68,192.33,192.33,31900.0,161.0974,161.0974,160.8047,160.8047,31900.0
2015-04-29 12:20:00,192.34,192.48,192.27,192.3,31000.0,160.8131,160.9302,160.7546,160.7797,31000.0
2015-04-29 12:30:00,192.31,192.33,192.13,192.25,21400.0,160.788,160.8047,160.6375,160.7379,21400.0
2015-04-29 12:40:00,192.23,192.5,192.16,192.5,17000.0,160.7211,160.9469,160.6626,160.9469,17000.0
2015-04-29 12:50:00,192.51,192.69,192.42,192.63,26400.0,160.9552,161.1057,160.88,161.0556,26400.0
2015-04-29 13:00:00,192.65,192.65,192.3,192.34,10300.0,161.0723,161.0723,160.7797,160.8131,10300.0
2015-04-29 13:10:00,192.41,192.58,192.33,192.54,14600.0,160.8716,161.0138,160.8047,160.9803,14600.0
2015-04-29 13:20:00,192.52,192.57,192.4,192.44,20000.0,160.9636,161.0054,160.8633,160.8967,20000.0
2015-04-29 13:30:00,192.45,192.71,192.45,192.7,16200.0,160.9051,161.1225,160.9051,161.1141,16200.0
2015-04-29 13:40:00,192.69,192.94,192.67,192.92,37000.0,161.1057,161.3148,161.089,161.298,37000.0
2015-04-29 13:50:00,192.94,193.12,192.93,193.04,19000.0,161.3148,161.4653,161.3064,161.3984,19000.0
2015-04-29 14:00:00,193.03,193.28,192.65,192.89,45000.0,161.39,161.599,161.0723,161.273,45000.0
2015-04-29 14:10:00,192.89,193.2,192.56,193.12,42500.0,161.273,161.5321,160.997,161.4653,42500.0
2015-04-29 14:20:00,193.08,193.4,193.06,193.3,25400.0,161.4318,161.6994,161.4151,161.6158,25400.0
2015-04-29 14:30:00,193.3,193.57,193.22,193.38,52800.0,161.6158,161.8415,161.5489,161.6826,52800.0
2015-04-29 14:40:00,193.45,193.66,193.38,193.42,85900.0,161.7412,161.9167,161.6826,161.7161,85900.0
2015-04-29 14:50:00,193.43,193.45,193.23,193.25,22700.0,161.7244,161.7412,161.5572,161.5739,22700.0
2015-04-29 15:00:00,193.27,193.38,192.94,193.09,28400.0,161.5907,161.6826,161.3148,161.4402,28400.0
2015-04-29 15:10:00,193.0,193.2,192.78,193.12,20900.0,161.3649,161.5321,161.181,161.4653,20900.0
2015-04-29 15:20:00,193.11,193.21,193.03,193.06,13400.0,161.4569,161.5405,161.39,161.4151,13400.0
2015-04-29 15:30:00,193.07,193.34,193.07,193.27,16600.0,161.4235,161.6492,161.4235,161.5907,16600.0
2015-04-29 15:40:00,193.24,193.25,192.92,193.02,13700.0,161.5656,161.5739,161.298,161.3816,13700.0
2015-04-29 15:50:00,193.02,193.14,192.89,193.0,110200.0,161.3816,161.482,161.273,161.3649,110200.0
2015-04-30 09:30:00,192.4,192.8,192.22,192.67,107000.0,160.8633,161.1977,160.7128,161.089,107000.0
2015-04-30 09:40:00,192.66,192.76,192.38,192.4,30300.0,161.0807,161.1643,160.8466,160.8633,30300.0
2015-04-30 09:50:00,192.31,192.31,191.83,191.91,59800.0,160.788,160.788,160.3867,160.4536,59800.0
2015-04-30 10:00:00,191.8,191.92,191.6,191.82,61600.0,160.3616,160.462,160.1944,160.3783,61600.0
2015-04-30 10:10:00,191.81,192.05,191.72,191.9,21500.0,160.37,160.5706,160.2947,160.4452,21500.0
2015-04-30 10:20:00,191.92,191.98,191.52,191.64,46800.0,160.462,160.5121,160.1275,160.2278,46800.0
2015-04-30 10:30:00,191.73,191.9,191.59,191.73,20200.0,160.3031,160.4452,160.186,160.3031,20200.0
2015-04-30 10:40:00,191.73,191.96,191.62,191.86,31100.0,160.3031,160.4954,160.2111,160.4118,31100.0
2015-04-30 10:50:00,191.89,191.9,191.58,191.85,29200.0,160.4369,160.4452,160.1777,160.4034,29200.0
2015-04-30 11:00:00,191.83,192.43,191.83,192.32,107600.0,160.3867,160.8884,160.3867,160.7964,107600.0
2015-04-30 11:10:00,192.32,192.54,192.3,192.38,24700.0,160.7964,160.9803,160.7797,160.8466,24700.0
2015-04-30 11:20:00,192.37,192.54,192.33,192.43,16800.0,160.8382,160.9803,160.8047,160.8884,16800.0
2015-04-30 11:30:00,192.49,192.68,192.31,192.39,289200.0,160.9385,161.0974,160.788,160.8549,289200.0
2015-04-30 11:40:00,192.38,192.45,192.35,192.38,30100.0,160.8466,160.9051,160.8215,160.8466,30100.0
2015-04-30 11:50:00,192.39,192.41,192.0,192.0,17600.0,160.8549,160.8716,160.5288,160.5288,17600.0
2015-04-30 12:00:00,192.05,192.11,191.95,192.0,26700.0,160.5706,160.6208,160.487,160.5288,26700.0
2015-04-30 12:10:00,192.0,192.2,191.97,192.19,23000.0,160.5288,160.6961,160.5038,160.6877,23000.0
2015-04-30 12:20:00,192.2,192.24,192.02,192.06,8100.0,160.6961,160.7295,160.5456,160.579,8100.0
2015-04-30 12:30:00,192.03,192.03,191.86,191.89,8300.0,160.5539,160.5539,160.4118,160.4369,8300.0
2015-04-30 12:40:00,191.95,191.98,191.7,191.83,31500.0,160.487,160.5121,160.278,160.3867,31500.0
2015-04-30 12:50:00,191.83,191.87,191.55,191.87,33700.0,160.3867,160.4201,160.1526,160.4201,33700.0
2015-04-30 13:00:00,191.86,192.05,191.83,192.0,22700.0,160.4118,160.5706,160.3867,160.5288,22700.0
2015-04-30 13:10:00,192.0,192.02,191.87,191.97,11500.0,160.5288,160.5456,160.4201,160.5038,11500.0
2015-04-30 13:20:00,192.0,192.0,191.77,191.89,105300.0,160.5288,160.5288,160.3365,160.4369,105300.0
2015-04-30 13:30:00,191.8,192.06,191.8,191.82,28800.0,160.3616,160.579,160.3616,160.3783,28800.0
2015-04-30 13:40:00,191.83,192.0,191.82,191.83,22000.0,160.3867,160.5288,160.3783,160.3867,22000.0
2015-04-30 13:50:00,191.8,191.96,191.77,191.82,21400.0,160.3616,160.4954,160.3365,160.3783,21400.0
2015-04-30 14:00:00,191.84,191.84,191.69,191.77,11700.0,160.3951,160.3951,160.2697,160.3365,11700.0
2015-04-30 14:10:00,191.76,191.96,191.74,191.83,17000.0,160.3282,160.4954,160.3115,160.3867,17000.0
2015-04-30 14:20:00,191.82,191.88,191.35,191.36,76500.0,160.3783,160.4285,159.9854,159.9937,76500.0
2015-04-30 14:30:00,191.37,191.46,191.22,191.45,57400.0,160.0021,160.0774,159.8767,160.069,57400.0
2015-04-30 14:40:00,191.46,191.48,191.13,191.23,47800.0,160.0774,160.0941,159.8014,159.8851,47800.0
2015-04-30 14:50:00,191.18,191.22,190.83,190.86,41400.0,159.8432,159.8767,159.5506,159.5757,41400.0
2015-04-30 15:00:00,190.85,190.87,190.42,190.47,114400.0,159.5673,159.5841,159.2078,159.2496,114400.0
2015-04-30 15:10:00,190.4,190.89,190.32,190.81,72700.0,159.1911,159.6008,159.1242,159.5339,72700.0
2015-04-30 15:20:00,190.78,190.96,190.4,190.64,59900.0,159.5088,159.6593,159.1911,159.3918,59900.0
2015-04-30 15:30:00,190.62,191.09,190.52,190.94,65000.0,159.375,159.768,159.2914,159.6426,65000.0
2015-04-30 15:40:00,190.95,190.95,190.68,190.85,113600.0,159.6509,159.6509,159.4252,159.5673,113600.0
2015-04-30 15:50:00,190.83,191.15,190.8,191.08,301500.0,159.5506,159.8182,159.5255,159.7596,301500.0
2015-05-01 09:30:00,191.96,192.38,191.91,192.16,66400.0,160.4954,160.8466,160.4536,160.6626,66400.0
2015-05-01 09:40:00,192.17,192.36,192.14,192.24,124900.0,160.671,160.8298,160.6459,160.7295,124900.0
2015-05-01 09:50:00,192.31,192.31,192.07,192.08,74300.0,160.788,160.788,160.5874,160.5957,74300.0
2015-05-01 10:00:00,192.03,192.3,191.98,192.07,56600.0,160.5539,160.7797,160.5121,160.5874,56600.0
2015-05-01 10:10:00,192.06,192.46,192.04,192.44,45100.0,160.579,160.9134,160.5623,160.8967,45100.0
2015-05-01 10:20:00,192.49,192.54,192.31,192.34,21600.0,160.9385,160.9803,160.788,160.8131,21600.0
2015-05-01 10:30:00,192.35,192.44,192.12,192.17,17700.0,160.8215,160.8967,160.6292,160.671,17700.0
2015-05-01 10:40:00,192.15,192.15,191.91,192.02,48300.0,160.6543,160.6543,160.4536,160.5456,48300.0
2015-05-01 10:50:00,192.04,192.16,192.04,192.11,7600.0,160.5623,160.6626,160.5623,160.6208,7600.0
2015-05-01 11:00:00,192.19,192.34,192.16,192.16,14700.0,160.6877,160.8131,160.6626,160.6626,14700.0
2015-05-01 11:10:00,192.21,192.25,192.13,192.25,16500.0,160.7044,160.7379,160.6375,160.7379,16500.0
2015-05-01 11:20:00,192.27,192.48,192.23,192.48,30100.0,160.7546,160.9302,160.7211,160.9302,30100.0
2015-05-01 11:30:00,192.49,192.57,192.33,192.35,16700.0,160.9385,161.0054,160.8047,160.8215,16700.0
2015-05-01 11:40:00,192.35,192.35,191.95,191.96,500000.0,160.8215,160.8215,160.487,160.4954,500000.0
2015-05-01 11:50:00,191.87,192.23,191.85,192.14,34100.0,160.4201,160.7211,160.4034,160.6459,34100.0
2015-05-01 12:00:00,192.13,192.16,191.89,191.98,9600.0,160.6375,160.6626,160.4369,160.5121,9600.0
2015-05-01 12:10:00,192.0,192.13,192.0,192.13,20500.0,160.5288,160.6375,160.5288,160.6375,20500.0
2015-05-01 12:20:00,192.14,192.22,192.05,192.22,13800.0,160.6459,160.7128,160.5706,160.7128,13800.0
2015-05-01 12:30:00,192.23,192.32,192.21,192.29,21200.0,160.7211,160.7964,160.7044,160.7713,21200.0
2015-05-01 12:40:00,192.28,192.36,192.22,192.32,8000.0,160.7629,160.8298,160.7128,160.7964,8000.0
2015-05-01 12:50:00,192.33,192.4,192.28,192.39,57400.0,160.8047,160.8633,160.7629,160.8549,57400.0
2015-05-01 13:00:00,192.43,192.44,192.32,192.33,7800.0,160.8884,160.8967,160.7964,160.8047,7800.0
2015-05-01 13:10:00,192.33,192.5,192.31,192.47,13000.0,160.8047,160.9469,160.788,160.9218,13000.0
2015-05-01 13:20:00,192.45,192.46,192.35,192.39,4500.0,160.9051,160.9134,160.8215,160.8549,4500.0
2015-05-01 13:30:00,192.42,192.5,192.36,192.48,6000.0,160.88,160.9469,160.8298,160.9302,6000.0
2015-05-01 13:40:00,192.48,192.59,192.39,192.57,34700.0,160.9302,161.0221,160.8549,161.0054,34700.0
2015-05-01 13:50:00,192.62,192.94,192.6,192.84,102000.0,161.0472,161.3148,161.0305,161.2312,102000.0
2015-05-01 14:00:00,192.87,192.92,192.82,192.91,12200.0,161.2562,161.298,161.2144,161.2897,12200.0
2015-05-01 14:10:00,192.93,192.94,192.8,192.81,8700.0,161.3064,161.3148,161.1977,161.2061,8700.0
2015-05-01 14:20:00,192.88,193.13,192.84,193.1,80000.0,161.2646,161.4736,161.2312,161.4485,80000.0
2015-05-01 14:30:00,193.14,193.14,193.02,193.04,36300.0,161.482,161.482,161.3816,161.3984,36300.0
2015-05-01 14:40:00,193.04,193.08,192.98,193.04,33600.0,161.3984,161.4318,161.3482,161.3984,33600.0
2015-05-01 14:50:00,193.02,193.03,192.84,192.89,10400.0,161.3816,161.39,161.2312,161.273,10400.0
2015-05-01 15:00:00,192.9,192.96,192.82,192.93,17800.0,161.2813,161.3315,161.2144,161.3064,17800.0
2015-05-01 15:10:00,192.89,192.96,192.86,192.94,14700.0,161.273,161.3315,161.2479,161.3148,14700.0
2015-05-01 15:20:00,192.97,192.98,192.69,192.71,48300.0,161.3398,161.3482,161.1057,161.1225,48300.0
2015-05-01 15:30:00,192.75,192.94,192.74,192.83,44700.0,161.1559,161.3148,161.1475,161.2228,44700.0
2015-05-01 15:40:00,192.84,193.01,192.84,192.99,32200.0,161.2312,161.3733,161.2312,161.3566,32200.0
2015-05-01 15:50:00,192.99,193.18,192.98,193.11,93600.0,161.3566,161.5154,161.3482,161.4569,93600.0
2015-05-04 09:30:00,193.64,193.96,193.5,193.91,92100.0,161.9,162.1676,161.783,162.1258,92100.0
2015-05-04 09:40:00,193.95,194.16,193.94,194.03,44900.0,162.1592,162.3348,162.1509,162.2261,44900.0
2015-05-04 09:50:00,193.99,194.31,193.99,194.27,74000.0,162.1927,162.4602,162.1927,162.4268,74000.0
2015-05-04 10:00:00,194.26,194.3,194.13,194.22,73700.0,162.4184,162.4518,162.3097,162.385,73700.0
2015-05-04 10:10:00,194.16,194.25,194.09,194.18,38900.0,162.3348,162.41,162.2763,162.3515,38900.0
2015-05-04 10:20:00,194.19,194.25,194.08,194.23,87800.0,162.3599,162.41,162.2679,162.3933,87800.0
2015-05-04 10:30:00,194.25,194.26,194.08,194.08,14100.0,162.41,162.4184,162.2679,162.2679,14100.0
2015-05-04 10:40:00,194.04,194.13,193.96,194.03,15300.0,162.2345,162.3097,162.1676,162.2261,15300.0
2015-05-04 10:50:00,193.97,194.04,193.9,193.95,28000.0,162.1759,162.2345,162.1174,162.1592,28000.0
2015-05-04 11:00:00,193.98,194.09,193.94,193.99,16900.0,162.1843,162.2763,162.1509,162.1927,16900.0
2015-05-04 11:10:00,193.99,194.05,193.93,193.93,9100.0,162.1927,162.2428,162.1425,162.1425,9100.0
2015-05-04 11:20:00,193.94,194.02,193.93,193.98,14300.0,162.1509,162.2177,162.1425,162.1843,14300.0
2015-05-04 11:30:00,193.92,193.93,193.83,193.89,8000.0,162.1341,162.1425,162.0589,162.109,8000.0
2015-05-04 11:40:00,193.88,193.93,193.84,193.91,7900.0,162.1007,162.1425,162.0672,162.1258,7900.0
2015-05-04 11:50:00,193.95,194.01,193.79,194.0,10400.0,162.1592,162.2094,162.0254,162.201,10400.0
2015-05-04 12:00:00,193.98,194.08,193.97,194.02,21500.0,162.1843,162.2679,162.1759,162.2177,21500.0
2015-05-04 12:10:00,194.0,194.05,193.89,193.99,9600.0,162.201,162.2428,162.109,162.1927,9600.0
2015-05-04 12:20:00,193.96,194.0,193.85,194.0,10600.0,162.1676,162.201,162.0756,162.201,10600.0
2015-05-04 12:30:00,193.99,194.06,193.89,193.96,5900.0,162.1927,162.2512,162.109,162.1676,5900.0
2015-05-04 12:40:00,193.89,193.92,193.75,193.75,9600.0,162.109,162.1341,161.992,161.992,9600.0
2015-05-04 12:50:00,193.77,193.88,193.77,193.8,9300.0,162.0087,162.1007,162.0087,162.0338,9300.0
2015-05-04 13:00:00,193.8,193.83,193.59,193.64,16300.0,162.0338,162.0589,161.8582,161.9,16300.0
2015-05-04 13:10:00,193.64,193.74,193.62,193.71,13000.0,161.9,161.9836,161.8833,161.9586,13000.0
2015-05-04 13:20:00,193.71,193.74,193.61,193.72,15600.0,161.9586,161.9836,161.8749,161.9669,15600.0
2015-05-04 13:30:00,193.71,193.77,193.66,193.77,5300.0,161.9586,162.0087,161.9167,162.0087,5300.0
2015-05-04 13:40:00,193.81,193.85,193.78,193.79,6700.0,162.0422,162.0756,162.0171,162.0254,6700.0
2015-05-04 13:50:00,193.81,193.9,193.79,193.9,4700.0,162.0422,162.1174,162.0254,162.1174,4700.0
2015-05-04 14:00:00,193.92,193.97,193.78,193.93,32800.0,162.1341,162.1759,162.0171,162.1425,32800.0
2015-05-04 14:10:00,193.94,193.99,193.85,193.96,7500.0,162.1509,162.1927,162.0756,162.1676,7500.0
2015-05-04 14:20:00,193.99,194.02,193.89,194.0,9000.0,162.1927,162.2177,162.109,162.201,9000.0
2015-05-04 14:30:00,194.03,194.05,193.96,194.03,18200.0,162.2261,162.2428,162.1676,162.2261,18200.0
2015-05-04 14:40:00,194.05,194.09,193.88,193.93,6600.0,162.2428,162.2763,162.1007,162.1425,6600.0
2015-05-04 14:50:00,193.93,193.96,193.89,193.92,19200.0,162.1425,162.1676,162.109,162.1341,19200.0
2015-05-04 15:00:00,193.9,193.97,193.82,193.88,5800.0,162.1174,162.1759,162.0505,162.1007,5800.0
2015-05-04 15:10:00,193.84,194.0,193.81,193.94,8500.0,162.0672,162.201,162.0422,162.1509,8500.0
2015-05-04 15:20:00,193.96,194.04,193.94,193.97,10800.0,162.1676,162.2345,162.1509,162.1759,10800.0
2015-05-04 15:30:00,193.96,194.03,193.89,193.92,25700.0,162.1676,162.2261,162.109,162.1341,25700.0
2015-05-04 15:40:00,193.93,193.93,193.76,193.76,22400.0,162.1425,162.1425,162.0004,162.0004,22400.0
2015-05-04 15:50:00,193.76,193.81,193.7,193.73,36800.0,162.0004,162.0422,161.9502,161.9753,36800.0
2015-05-05 09:30:00,193.43,193.8,193.3,193.57,94600.0,161.7244,162.0338,161.6158,161.8415,94600.0
2015-05-05 09:40:00,193.53,193.63,193.22,193.36,28700.0,161.8081,161.8917,161.5489,161.6659,28700.0
2015-05-05 09:50:00,193.31,193.31,193.04,193.06,54300.0,161.6241,161.6241,161.3984,161.4151,54300.0
2015-05-05 10:00:00,193.08,193.1,192.75,193.1,67200.0,161.4318,161.4485,161.1559,161.4485,67200.0
2015-05-05 10:10:00,193.09,193.09,192.77,192.81,39000.0,161.4402,161.4402,161.1726,161.2061,39000.0
2015-05-05 10:20:00,192.86,193.26,192.75,193.17,20500.0,161.2479,161.5823,161.1559,161.5071,20500.0
2015-05-05 10:30:00,193.12,193.16,192.93,192.98,31400.0,161.4653,161.4987,161.3064,161.3482,31400.0
2015-05-05 10:40:00,192.97,193.18,192.79,193.14,16100.0,161.3398,161.5154,161.1893,161.482,16100.0
2015-05-05 10:50:00,193.14,193.15,192.92,192.93,18200.0,161.482,161.4903,161.298,161.3064,18200.0
2015-05-05 11:00:00,192.96,192.96,192.36,192.45,42100.0,161.3315,161.3315,160.8298,160.9051,42100.0
2015-05-05 11:10:00,192.46,192.62,192.44,192.46,12400.0,160.9134,161.0472,160.8967,160.9134,12400.0
2015-05-05 11:20:00,192.47,192.47,192.21,192.25,24900.0,160.9218,160.9218,160.7044,160.7379,24900.0
2015-05-05 11:30:00,192.23,192.27,192.04,192.21,17600.0,160.7211,160.7546,160.5623,160.7044,17600.0
2015-05-05 11:40:00,192.19,192.4,192.19,192.35,9500.0,160.6877,160.8633,160.6877,160.8215,9500.0
2015-05-05 11:50:00,192.29,192.43,192.21,192.42,12800.0,160.7713,160.8884,160.7044,160.88,12800.0
2015-05-05 12:00:00,192.42,192.54,192.38,192.47,18700.0,160.88,160.9803,160.8466,160.9218,18700.0
2015-05-05 12:10:00,192.48,192.67,192.44,192.61,15800.0,160.9302,161.089,160.8967,161.0389,15800.0
2015-05-05 12:20:00,192.65,192.68,192.54,192.58,13100.0,161.0723,161.0974,160.9803,161.0138,13100.0
2015-05-05 12:30:00,192.57,192.59,192.49,192.49,4500.0,161.0054,161.0221,160.9385,160.9385,4500.0
2015-05-05 12:40:00,192.48,192.54,192.34,192.51,23400.0,160.9302,160.9803,160.8131,160.9552,23400.0
2015-05-05 12:50:00,192.51,192.56,192.27,192.28,8600.0,160.9552,160.997,160.7546,160.7629,8600.0
2015-05-05 13:00:00,192.29,192.33,192.08,192.08,11800.0,160.7713,160.8047,160.5957,160.5957,11800.0
2015-05-05 13:10:00,192.07,192.1,191.84,191.89,21000.0,160.5874,160.6124,160.3951,160.4369,21000.0
2015-05-05 13:20:00,191.88,192.02,191.73,192.01,17400.0,160.4285,160.5456,160.3031,160.5372,17400.0
2015-05-05 13:30:00,191.98,192.13,191.93,192.11,8000.0,160.5121,160.6375,160.4703,160.6208,8000.0
2015-05-05 13:40:00,192.12,192.13,191.95,192.01,10700.0,160.6292,160.6375,160.487,160.5372,10700.0
2015-05-05 13:50:00,192.04,192.09,191.82,191.94,13100.0,160.5623,160.6041,160.3783,160.4787,13100.0
2015-05-05 14:00:00,191.92,191.95,191.75,191.89,13700.0,160.462,160.487,160.3198,160.4369,13700.0
2015-05-05 14:10:00,191.9,192.07,191.89,192.06,12200.0,160.4452,160.5874,160.4369,160.579,12200.0
2015-05-05 14:20:00,192.09,192.12,191.72,191.78,25900.0,160.6041,160.6292,160.2947,160.3449,25900.0
2015-05-05 14:30:00,191.75,191.93,191.7,191.79,38900.0,160.3198,160.4703,160.278,160.3533,38900.0
2015-05-05 14:40:00,191.79,191.79,191.48,191.48,31900.0,160.3533,160.3533,160.0941,160.0941,31900.0
2015-05-05 14:50:00,191.49,191.57,191.33,191.51,19900.0,160.1024,160.1693,159.9687,160.1192,19900.0
2015-05-05 15:00:00,191.49,191.6,191.36,191.37,23600.0,160.1024,160.1944,159.9937,160.0021,23600.0
2015-05-05 15:10:00,191.35,191.6,191.33,191.47,19200.0,159.9854,160.1944,159.9687,160.0857,19200.0
2015-05-05 15:20:00,191.5,191.75,191.37,191.68,100000.0,160.1108,160.3198,160.0021,160.2613,100000.0
2015-05-05 15:30:00,191.65,191.89,191.63,191.82,16600.0,160.2362,160.4369,160.2195,160.3783,16600.0
2015-05-05 15:40:00,191.77,191.77,191.5,191.55,22500.0,160.3365,160.3365,160.1108,160.1526,22500.0
2015-05-05 15:50:00,191.53,191.56,191.41,191.47,57300.0,160.1359,160.161,160.0355,160.0857,57300.0
2015-05-06 09:30:00,192.09,192.39,191.59,191.6,117500.0,160.6041,160.8549,160.186,160.1944,117500.0
2015-05-06 09:40:00,191.58,191.67,190.86,190.98,69900.0,160.1777,160.2529,159.5757,159.676,69900.0
2015-05-06 09:50:00,190.92,191.06,190.65,191.0,71500.0,159.6259,159.7429,159.4001,159.6928,71500.0
2015-05-06 10:00:00,190.92,191.08,190.42,190.51,52600.0,159.6259,159.7596,159.2078,159.2831,52600.0
2015-05-06 10:10:00,190.48,190.89,190.36,190.85,47600.0,159.258,159.6008,159.1577,159.5673,47600.0
2015-05-06 10:20:00,190.79,191.04,190.69,190.96,27800.0,159.5172,159.7262,159.4336,159.6593,27800.0
2015-05-06 10:30:00,190.98,191.04,190.66,190.84,29200.0,159.676,159.7262,159.4085,159.559,29200.0
2015-05-06 10:40:00,190.96,191.53,190.96,191.48,36100.0,159.6593,160.1359,159.6593,160.0941,36100.0
2015-05-06 10:50:00,191.48,191.5,191.3,191.36,17900.0,160.0941,160.1108,159.9436,159.9937,17900.0
2015-05-06 11:00:00,191.4,191.46,191.19,191.19,18200.0,160.0272,160.0774,159.8516,159.8516,18200.0
2015-05-06 11:10:00,191.22,191.22,190.85,190.94,20100.0,159.8767,159.8767,159.5673,159.6426,20100.0
2015-05-06 11:20:00,190.93,191.08,190.8,191.06,14700.0,159.6342,159.7596,159.5255,159.7429,14700.0
2015-05-06 11:30:00,191.04,191.13,190.89,190.96,10500.0,159.7262,159.8014,159.6008,159.6593,10500.0
2015-05-06 11:40:00,191.04,191.32,191.04,191.27,127500.0,159.7262,159.9603,159.7262,159.9185,127500.0
2015-05-06 11:50:00,191.19,191.28,191.13,191.16,18200.0,159.8516,159.9269,159.8014,159.8265,18200.0
2015-05-06 12:00:00,191.17,191.17,190.79,190.86,23800.0,159.8349,159.8349,159.5172,159.5757,23800.0
2015-05-06 12:10:00,190.86,190.93,190.76,190.87,12700.0,159.5757,159.6342,159.4921,159.5841,12700.0
2015-05-06 12:20:00,190.88,190.96,190.79,190.81,10600.0,159.5924,159.6593,159.5172,159.5339,10600.0
2015-05-06 12:30:00,190.77,190.93,190.71,190.91,12300.0,159.5005,159.6342,159.4503,159.6175,12300.0
2015-05-06 12:40:00,190.92,190.94,190.69,190.84,8000.0,159.6259,159.6426,159.4336,159.559,8000.0
2015-05-06 12:50:00,190.84,190.84,190.54,190.67,6300.0,159.559,159.559,159.3082,159.4168,6300.0
2015-05-06 13:00:00,190.61,190.61,190.45,190.54,14800.0,159.3667,159.3667,159.2329,159.3082,14800.0
2015-05-06 13:10:00,190.5,190.71,190.49,190.71,6900.0,159.2747,159.4503,159.2663,159.4503,6900.0
2015-05-06 13:20:00,190.71,190.82,190.52,190.53,13900.0,159.4503,159.5423,159.2914,159.2998,13900.0
2015-05-06 13:30:00,190.5,190.52,190.19,190.39,27000.0,159.2747,159.2914,159.0155,159.1827,27000.0
2015-05-06 13:40:00,190.38,190.42,190.03,190.14,35400.0,159.1744,159.2078,158.8817,158.9737,35400.0
2015-05-06 13:50:00,190.12,190.23,190.0,190.19,37300.0,158.957,159.049,158.8567,159.0155,37300.0
2015-05-06 14:00:00,190.2,190.33,190.17,190.28,108300.0,159.0239,159.1326,158.9988,159.0908,108300.0
2015-05-06 14:10:00,190.29,190.29,190.09,190.28,21300.0,159.0991,159.0991,158.9319,159.0908,21300.0
2015-05-06 14:20:00,190.26,190.26,189.94,190.13,56300.0,159.074,159.074,158.8065,158.9654,56300.0
2015-05-06 14:30:00,190.1,190.1,189.72,189.78,28300.0,158.9403,158.9403,158.6226,158.6727,28300.0
2015-05-06 14:40:00,189.79,189.79,189.53,189.77,33800.0,158.6811,158.6811,158.4637,158.6644,33800.0
2015-05-06 14:50:00,189.76,189.95,189.71,189.93,37800.0,158.656,158.8149,158.6142,158.7981,37800.0
2015-05-06 15:00:00,189.91,190.05,189.88,190.05,40600.0,158.7814,158.8985,158.7563,158.8985,40600.0
2015-05-06 15:10:00,190.03,190.04,189.65,189.7,34900.0,158.8817,158.8901,158.564,158.6058,34900.0
2015-05-06 15:20:00,189.74,190.18,189.72,190.17,25400.0,158.6393,159.0072,158.6226,158.9988,25400.0
2015-05-06 15:30:00,190.2,190.4,189.99,190.34,31500.0,159.0239,159.1911,158.8483,159.1409,31500.0
2015-05-06 15:40:00,190.33,190.38,190.12,190.32,35700.0,159.1326,159.1744,158.957,159.1242,35700.0
2015-05-06 15:50:00,190.31,190.74,190.22,190.69,113400.0,159.1159,159.4754,159.0406,159.4336,113400.0
2015-05-07 09:30:00,190.59,190.84,190.31,190.56,81300.0,159.35,159.559,159.1159,159.3249,81300.0
2015-05-07 09:40:00,190.57,191.01,190.53,190.93,72600.0,159.3332,159.7011,159.2998,159.6342,72600.0
2015-05-07 09:50:00,190.96,191.02,190.29,190.35,59300.0,159.6593,159.7095,159.0991,159.1493,59300.0
2015-05-07 10:00:00,190.33,190.83,190.24,190.58,95900.0,159.1326,159.5506,159.0573,159.3416,95900.0
2015-05-07 10:10:00,190.63,190.82,190.61,190.75,39800.0,159.3834,159.5423,159.3667,159.4837,39800.0
2015-05-07 10:20:00,190.75,190.83,190.45,190.51,26400.0,159.4837,159.5506,159.2329,159.2831,26400.0
2015-05-07 10:30:00,190.5,190.61,190.3,190.61,39500.0,159.2747,159.3667,159.1075,159.3667,39500.0
2015-05-07 10:40:00,190.62,191.04,190.62,190.97,25900.0,159.375,159.7262,159.375,159.6677,25900.0
2015-05-07 10:50:00,190.94,191.23,190.93,191.11,10500.0,159.6426,159.8851,159.6342,159.7847,10500.0
2015-05-07 11:00:00,191.11,191.18,190.96,191.01,9000.0,159.7847,159.8432,159.6593,159.7011,9000.0
2015-05-07 11:10:00,190.97,191.24,190.97,191.23,13900.0,159.6677,159.8934,159.6677,159.8851,13900.0
2015-05-07 11:20:00,191.25,191.57,191.19,191.52,34500.0,159.9018,160.1693,159.8516,160.1275,34500.0
2015-05-07 11:30:00,191.53,191.54,191.36,191.36,186900.0,160.1359,160.1442,159.9937,159.9937,186900.0
2015-05-07 11:40:00,191.5,191.54,191.37,191.44,19800.0,160.1108,160.1442,160.0021,160.0606,19800.0
2015-05-07 11:50:00,191.43,191.43,191.27,191.32,14400.0,160.0523,160.0523,159.9185,159.9603,14400.0
2015-05-07 12:00:00,191.32,191.44,191.29,191.39,9100.0,159.9603,160.0606,159.9352,160.0188,9100.0
2015-05-07 12:10:00,191.4,191.73,191.38,191.73,19000.0,160.0272,160.3031,160.0105,160.3031,19000.0
2015-05-07 12:20:00,191.73,191.8,191.67,191.69,19700.0,160.3031,160.3616,160.2529,160.2697,19700.0
2015-05-07 12:30:00,191.74,191.85,191.71,191.8,14300.0,160.3115,160.4034,160.2864,160.3616,14300.0
2015-05-07 12:40:00,191.85,191.9,191.74,191.75,32200.0,160.4034,160.4452,160.3115,160.3198,32200.0
2015-05-07 12:50:00,191.77,191.83,191.7,191.77,11400.0,160.3365,160.3867,160.278,160.3365,11400.0
2015-05-07 13:00:00,191.79,191.89,191.67,191.67,34100.0,160.3533,160.4369,160.2529,160.2529,34100.0
2015-05-07 13:10:00,191.69,191.7,191.59,191.6,22800.0,160.2697,160.278,160.186,160.1944,22800.0
2015-05-07 13:20:00,191.59,191.59,191.44,191.54,12200.0,160.186,160.186,160.0606,160.1442,12200.0
2015-05-07 13:30:00,191.53,191.68,191.49,191.68,21400.0,160.1359,160.2613,160.1024,160.2613,21400.0
2015-05-07 13:40:00,191.69,191.73,191.58,191.6,14900.0,160.2697,160.3031,160.1777,160.1944,14900.0
2015-05-07 13:50:00,191.59,191.65,191.52,191.53,9500.0,160.186,160.2362,160.1275,160.1359,9500.0
2015-05-07 14:00:00,191.56,191.67,191.56,191.65,17600.0,160.161,160.2529,160.161,160.2362,17600.0
2015-05-07 14:10:00,191.65,191.71,191.63,191.66,10200.0,160.2362,160.2864,160.2195,160.2446,10200.0
2015-05-07 14:20:00,191.66,191.78,191.64,191.73,13100.0,160.2446,160.3449,160.2278,160.3031,13100.0
2015-05-07 14:30:00,191.78,191.8,191.62,191.65,16800.0,160.3449,160.3616,160.2111,160.2362,16800.0
2015-05-07 14:40:00,191.64,191.7,191.57,191.57,10800.0,160.2278,160.278,160.1693,160.1693,10800.0
2015-05-07 14:50:00,191.55,191.7,191.54,191.66,12800.0,160.1526,160.278,160.1442,160.2446,12800.0
2015-05-07 15:00:00,191.66,191.76,191.65,191.67,19200.0,160.2446,160.3282,160.2362,160.2529,19200.0
2015-05-07 15:10:00,191.69,191.75,191.39,191.45,28900.0,160.2697,160.3198,160.0188,160.069,28900.0
2015-05-07 15:20:00,191.43,191.5,191.31,191.41,24500.0,160.0523,160.1108,159.9519,160.0355,24500.0
2015-05-07 15:30:00,191.41,191.5,191.38,191.41,18000.0,160.0355,160.1108,160.0105,160.0355,18000.0
2015-05-07 15:40:00,191.42,191.47,191.22,191.42,35900.0,160.0439,160.0857,159.8767,160.0439,35900.0
2015-05-07 15:50:00,191.45,191.64,191.4,191.45,77400.0,160.069,160.2278,160.0272,160.069,77400.0
2015-05-08 09:30:00,193.3,193.53,193.23,193.38,174600.0,161.6158,161.8081,161.5572,161.6826,174600.0
2015-05-08 09:40:00,193.34,193.78,193.3,193.61,108600.0,161.6492,162.0171,161.6158,161.8749,108600.0
2015-05-08 09:50:00,193.62,193.75,193.58,193.65,48700.0,161.8833,161.992,161.8499,161.9084,48700.0
2015-05-08 10:00:00,193.68,193.9,193.65,193.86,68200.0,161.9335,162.1174,161.9084,162.084,68200.0
2015-05-08 10:10:00,193.85,193.92,193.64,193.68,34800.0,162.0756,162.1341,161.9,161.9335,34800.0
2015-05-08 10:20:00,193.71,193.77,193.65,193.74,34400.0,161.9586,162.0087,161.9084,161.9836,34400.0
2015-05-08 10:30:00,193.76,193.83,193.68,193.74,18000.0,162.0004,162.0589,161.9335,161.9836,18000.0
2015-05-08 10:40:00,193.76,193.86,193.73,193.79,15100.0,162.0004,162.084,161.9753,162.0254,15100.0
2015-05-08 10:50:00,193.78,193.8,193.73,193.78,20900.0,162.0171,162.0338,161.9753,162.0171,20900.0
2015-05-08 11:00:00,193.79,193.86,193.79,193.86,33600.0,162.0254,162.084,162.0254,162.084,33600.0
2015-05-08 11:10:00,193.87,193.97,193.86,193.93,24200.0,162.0923,162.1759,162.084,162.1425,24200.0
2015-05-08 11:20:00,193.95,194.0,193.85,193.87,29600.0,162.1592,162.201,162.0756,162.0923,29600.0
2015-05-08 11:30:00,193.88,194.05,193.88,194.02,34600.0,162.1007,162.2428,162.1007,162.2177,34600.0
2015-05-08 11:40:00,194.02,194.06,193.93,194.03,23100.0,162.2177,162.2512,162.1425,162.2261,23100.0
2015-05-08 11:50:00,194.03,194.18,194.01,194.07,28500.0,162.2261,162.3515,162.2094,162.2595,28500.0
2015-05-08 12:00:00,194.1,194.13,194.02,194.03,10000.0,162.2846,162.3097,162.2177,162.2261,10000.0
2015-05-08 12:10:00,194.02,194.04,193.97,193.97,52300.0,162.2177,162.2345,162.1759,162.1759,52300.0
2015-05-08 12:20:00,193.97,194.0,193.92,193.98,10200.0,162.1759,162.201,162.1341,162.1843,10200.0
2015-05-08 12:30:00,193.97,194.02,193.92,193.92,7300.0,162.1759,162.2177,162.1341,162.1341,7300.0
2015-05-08 12:40:00,193.94,193.96,193.89,193.92,16300.0,162.1509,162.1676,162.109,162.1341,16300.0
2015-05-08 12:50:00,193.93,193.97,193.9,193.95,52200.0,162.1425,162.1759,162.1174,162.1592,52200.0
2015-05-08 13:00:00,193.95,194.04,193.95,193.99,91400.0,162.1592,162.2345,162.1592,162.1927,91400.0
2015-05-08 13:10:00,194.0,194.1,193.95,194.03,19900.0,162.201,162.2846,162.1592,162.2261,19900.0
2015-05-08 13:20:00,194.02,194.06,193.91,193.91,11400.0,162.2177,162.2512,162.1258,162.1258,11400.0
2015-05-08 13:30:00,193.91,193.93,193.84,193.85,5100.0,162.1258,162.1425,162.0672,162.0756,5100.0
2015-05-08 13:40:00,193.84,193.87,193.82,193.83,5700.0,162.0672,162.0923,162.0505,162.0589,5700.0
2015-05-08 13:50:00,193.84,193.88,193.79,193.81,11700.0,162.0672,162.1007,162.0254,162.0422,11700.0
2015-05-08 14:00:00,193.79,193.85,193.75,193.75,7100.0,162.0254,162.0756,161.992,161.992,7100.0
2015-05-08 14:10:00,193.76,193.82,193.74,193.81,7400.0,162.0004,162.0505,161.9836,162.0422,7400.0
2015-05-08 14:20:00,193.82,193.83,193.72,193.74,7000.0,162.0505,162.0589,161.9669,161.9836,7000.0
2015-05-08 14:30:00,193.72,193.78,193.7,193.78,7000.0,161.9669,162.0171,161.9502,162.0171,7000.0
2015-05-08 14:40:00,193.77,193.93,193.77,193.9,13800.0,162.0087,162.1425,162.0087,162.1174,13800.0
2015-05-08 14:50:00,193.85,193.94,193.8,193.86,20800.0,162.0756,162.1509,162.0338,162.084,20800.0
2015-05-08 15:00:00,193.93,193.98,193.86,193.98,31000.0,162.1425,162.1843,162.084,162.1843,31000.0
2015-05-08 15:10:00,193.97,194.01,193.9,193.9,8600.0,162.1759,162.2094,162.1174,162.1174,8600.0
2015-05-08 15:20:00,193.91,193.95,193.82,193.85,11200.0,162.1258,162.1592,162.0505,162.0756,11200.0
2015-05-08 15:30:00,193.88,194.01,193.87,193.93,25600.0,162.1007,162.2094,162.0923,162.1425,25600.0
2015-05-08 15:40:00,193.91,194.05,193.91,194.02,15100.0,162.1258,162.2428,162.1258,162.2177,15100.0
2015-05-08 15:50:00,194.02,194.09,193.95,193.98,83700.0,162.2177,162.2763,162.1592,162.1843,83700.0
2015-05-11 09:30:00,193.93,194.13,193.68,193.99,133600.0,162.1425,162.3097,161.9335,162.1927,133600.0
2015-05-11 09:40:00,194.01,194.18,193.86,194.08,66400.0,162.2094,162.3515,162.084,162.2679,66400.0
2015-05-11 09:50:00,194.08,194.16,193.8,194.02,66700.0,162.2679,162.3348,162.0338,162.2177,66700.0
2015-05-11 10:00:00,194.02,194.2,194.01,194.13,25900.0,162.2177,162.3682,162.2094,162.3097,25900.0
2015-05-11 10:10:00,194.09,194.11,193.94,193.94,29100.0,162.2763,162.293,162.1509,162.1509,29100.0
2015-05-11 10:20:00,193.95,194.02,193.76,193.76,24800.0,162.1592,162.2177,162.0004,162.0004,24800.0
2015-05-11 10:30:00,193.75,193.78,193.51,193.61,36200.0,161.992,162.0171,161.7913,161.8749,36200.0
2015-05-11 10:40:00,193.59,193.85,193.56,193.81,22200.0,161.8582,162.0756,161.8331,162.0422,22200.0
2015-05-11 10:50:00,193.83,193.94,193.83,193.89,10900.0,162.0589,162.1509,162.0589,162.109,10900.0
2015-05-11 11:00:00,193.86,193.86,193.64,193.79,17900.0,162.084,162.084,161.9,162.0254,17900.0
2015-05-11 11:10:00,193.86,194.0,193.85,193.91,16200.0,162.084,162.201,162.0756,162.1258,16200.0
2015-05-11 11:20:00,193.9,193.93,193.78,193.8,54000.0,162.1174,162.1425,162.0171,162.0338,54000.0
2015-05-11 11:30:00,193.8,193.84,193.68,193.84,10000.0,162.0338,162.0672,161.9335,162.0672,10000.0
2015-05-11 11:40:00,193.82,193.87,193.73,193.82,31000.0,162.0505,162.0923,161.9753,162.0505,31000.0
2015-05-11 11:50:00,193.85,193.94,193.84,193.91,10600.0,162.0756,162.1509,162.0672,162.1258,10600.0
2015-05-11 12:00:00,193.91,193.93,193.53,193.55,36900.0,162.1258,162.1425,161.8081,161.8248,36900.0
2015-05-11 12:10:00,193.56,193.64,193.47,193.5,10800.0,161.8331,161.9,161.7579,161.783,10800.0
2015-05-11 12:20:00,193.54,193.57,193.44,193.56,6600.0,161.8164,161.8415,161.7328,161.8331,6600.0
2015-05-11 12:30:00,193.57,193.66,193.53,193.57,7300.0,161.8415,161.9167,161.8081,161.8415,7300.0
2015-05-11 12:40:00,193.59,193.59,193.47,193.49,12100.0,161.8582,161.8582,161.7579,161.7746,12100.0
2015-05-11 12:50:00,193.52,193.64,193.51,193.56,15200.0,161.7997,161.9,161.7913,161.8331,15200.0
2015-05-11 13:00:00,193.56,193.65,193.56,193.64,3500.0,161.8331,161.9084,161.8331,161.9,3500.0
2015-05-11 13:10:00,193.66,193.78,193.66,193.7,7100.0,161.9167,162.0171,161.9167,161.9502,7100.0
2015-05-11 13:20:00,193.71,193.75,193.68,193.7,3600.0,161.9586,161.992,161.9335,161.9502,3600.0
2015-05-11 13:30:00,193.75,193.75,193.66,193.68,10400.0,161.992,161.992,161.9167,161.9335,10400.0
2015-05-11 13:40:00,193.7,193.71,193.56,193.58,32300.0,161.9502,161.9586,161.8331,161.8499,32300.0
2015-05-11 13:50:00,193.57,193.64,193.55,193.55,2900.0,161.8415,161.9,161.8248,161.8248,2900.0
2015-05-11 14:00:00,193.53,193.64,193.44,193.45,12400.0,161.8081,161.9,161.7328,161.7412,12400.0
2015-05-11 14:10:00,193.46,193.51,193.36,193.41,16900.0,161.7495,161.7913,161.6659,161.7077,16900.0
2015-05-11 14:20:00,193.41,193.51,193.39,193.48,13900.0,161.7077,161.7913,161.691,161.7663,13900.0
2015-05-11 14:30:00,193.48,193.51,193.32,193.36,9200.0,161.7663,161.7913,161.6325,161.6659,9200.0
2015-05-11 14:40:00,193.37,193.48,193.35,193.38,16300.0,161.6743,161.7663,161.6576,161.6826,16300.0
2015-05-11 14:50:00,193.36,193.39,193.12,193.18,23900.0,161.6659,161.691,161.4653,161.5154,23900.0
2015-05-11 15:00:00,193.14,193.2,192.96,193.2,18800.0,161.482,161.5321,161.3315,161.5321,18800.0
2015-05-11 15:10:00,193.18,193.36,193.17,193.36,14700.0,161.5154,161.6659,161.5071,161.6659,14700.0
2015-05-11 15:20:00,193.39,193.47,193.35,193.38,11900.0,161.691,161.7579,161.6576,161.6826,11900.0
2015-05-11 15:30:00,193.37,193.4,193.19,193.28,29300.0,161.6743,161.6994,161.5238,161.599,29300.0
2015-05-11 15:40:00,193.28,193.37,193.13,193.17,30000.0,161.599,161.6743,161.4736,161.5071,30000.0
2015-05-11 15:50:00,193.14,193.24,193.03,193.04,37900.0,161.482,161.5656,161.39,161.3984,37900.0
2015-05-12 09:30:00,192.15,192.15,191.75,191.98,86000.0,160.6543,160.6543,160.3198,160.5121,86000.0
2015-05-12 09:40:00,191.91,191.91,191.23,191.55,69300.0,160.4536,160.4536,159.8851,160.1526,69300.0
2015-05-12 09:50:00,191.5,191.92,191.5,191.62,68200.0,160.1108,160.462,160.1108,160.2111,68200.0
2015-05-12 10:00:00,191.58,191.78,191.41,191.78,67700.0,160.1777,160.3449,160.0355,160.3449,67700.0
2015-05-12 10:10:00,191.8,191.8,191.42,191.42,42600.0,160.3616,160.3616,160.0439,160.0439,42600.0
2015-05-12 10:20:00,191.46,191.64,191.37,191.52,50400.0,160.0774,160.2278,160.0021,160.1275,50400.0
2015-05-12 10:30:00,191.49,192.27,191.48,192.27,52000.0,160.1024,160.7546,160.0941,160.7546,52000.0
2015-05-12 10:40:00,192.33,192.66,192.29,192.5,36100.0,160.8047,161.0807,160.7713,160.9469,36100.0
2015-05-12 10:50:00,192.44,192.47,192.23,192.31,22900.0,160.8967,160.9218,160.7211,160.788,22900.0
2015-05-12 11:00:00,192.32,192.74,192.28,192.56,61000.0,160.7964,161.1475,160.7629,160.997,61000.0
2015-05-12 11:10:00,192.62,192.62,192.28,192.36,37400.0,161.0472,161.0472,160.7629,160.8298,37400.0
2015-05-12 11:20:00,192.36,192.55,192.33,192.33,27500.0,160.8298,160.9887,160.8047,160.8047,27500.0
2015-05-12 11:30:00,192.36,192.5,192.32,192.43,32500.0,160.8298,160.9469,160.7964,160.8884,32500.0
2015-05-12 11:40:00,192.42,192.69,192.34,192.63,30400.0,160.88,161.1057,160.8131,161.0556,30400.0
2015-05-12 11:50:00,192.65,192.68,192.52,192.54,23300.0,161.0723,161.0974,160.9636,160.9803,23300.0
2015-05-12 12:00:00,192.54,192.57,192.21,192.21,35400.0,160.9803,161.0054,160.7044,160.7044,35400.0
2015-05-12 12:10:00,192.18,192.31,192.12,192.31,47700.0,160.6793,160.788,160.6292,160.788,47700.0
2015-05-12 12:20:00,192.3,192.36,192.24,192.33,33600.0,160.7797,160.8298,160.7295,160.8047,33600.0
2015-05-12 12:30:00,192.34,192.61,192.3,192.57,28900.0,160.8131,161.0389,160.7797,161.0054,28900.0
2015-05-12 12:40:00,192.57,192.61,192.56,192.57,36600.0,161.0054,161.0389,160.997,161.0054,36600.0
2015-05-12 12:50:00,192.57,192.74,192.56,192.61,38800.0,161.0054,161.1475,160.997,161.0389,38800.0
2015-05-12 13:00:00,192.62,192.75,192.53,192.73,29200.0,161.0472,161.1559,160.972,161.1392,29200.0
2015-05-12 13:10:00,192.73,192.92,192.72,192.75,49900.0,161.1392,161.298,161.1308,161.1559,49900.0
2015-05-12 13:20:00,192.8,192.88,192.79,192.82,23800.0,161.1977,161.2646,161.1893,161.2144,23800.0
2015-05-12 13:30:00,192.74,192.79,192.54,192.64,36600.0,161.1475,161.1893,160.9803,161.0639,36600.0
2015-05-12 13:40:00,192.64,192.66,192.52,192.58,25400.0,161.0639,161.0807,160.9636,161.0138,25400.0
2015-05-12 13:50:00,192.56,192.61,192.44,192.57,27300.0,160.997,161.0389,160.8967,161.0054,27300.0
2015-05-12 14:00:00,192.6,192.73,192.57,192.69,51100.0,161.0305,161.1392,161.0054,161.1057,51100.0
2015-05-12 14:10:00,192.71,192.72,192.44,192.54,32100.0,161.1225,161.1308,160.8967,160.9803,32100.0
2015-05-12 14:20:00,192.53,192.89,192.53,192.83,36900.0,160.972,161.273,160.972,161.2228,36900.0
2015-05-12 14:30:00,192.88,193.07,192.87,193.04,46300.0,161.2646,161.4235,161.2562,161.3984,46300.0
2015-05-12 14:40:00,193.03,193.05,192.87,192.94,29800.0,161.39,161.4067,161.2562,161.3148,29800.0
2015-05-12 14:50:00,192.94,192.99,192.56,192.67,58700.0,161.3148,161.3566,160.997,161.089,58700.0
2015-05-12 15:00:00,192.67,192.78,192.6,192.71,26300.0,161.089,161.181,161.0305,161.1225,26300.0
2015-05-12 15:10:00,192.72,192.78,192.62,192.66,64800.0,161.1308,161.181,161.0472,161.0807,64800.0
2015-05-12 15:20:00,192.71,192.85,192.61,192.66,48100.0,161.1225,161.2395,161.0389,161.0807,48100.0
2015-05-12 15:30:00,192.7,192.82,192.61,192.69,60000.0,161.1141,161.2144,161.0389,161.1057,60000.0
2015-05-12 15:40:00,192.68,192.73,192.5,192.67,70200.0,161.0974,161.1392,160.9469,161.089,70200.0
2015-05-12 15:50:00,192.66,192.72,192.47,192.47,70500.0,161.0807,161.1308,160.9218,160.9218,70500.0
2015-05-13 09:30:00,192.96,193.61,192.78,193.4,57400.0,161.3315,161.8749,161.181,161.6994,57400.0
2015-05-13 09:40:00,193.41,193.58,193.4,193.47,31800.0,161.7077,161.8499,161.6994,161.7579,31800.0
2015-05-13 09:50:00,193.55,193.55,193.21,193.23,6400.0,161.8248,161.8248,161.5405,161.5572,6400.0
2015-05-13 10:00:00,193.2,193.31,193.11,193.28,9100.0,161.5321,161.6241,161.4569,161.599,9100.0
2015-05-13 10:10:00,193.26,193.39,193.08,193.08,23100.0,161.5823,161.691,161.4318,161.4318,23100.0
2015-05-13 10:20:00,193.09,193.29,193.09,193.18,5200.0,161.4402,161.6074,161.4402,161.5154,5200.0
2015-05-13 10:30:00,193.21,193.21,192.78,192.82,19100.0,161.5405,161.5405,161.181,161.2144,19100.0
2015-05-13 10:40:00,192.89,192.92,192.59,192.73,21400.0,161.273,161.298,161.0221,161.1392,21400.0
2015-05-13 10:50:00,192.72,192.89,192.55,192.55,15100.0,161.1308,161.273,160.9887,160.9887,15100.0
2015-05-13 11:00:00,192.54,192.58,192.37,192.57,21900.0,160.9803,161.0138,160.8382,161.0054,21900.0
2015-05-13 11:10:00,192.59,192.73,192.52,192.7,6900.0,161.0221,161.1392,160.9636,161.1141,6900.0
2015-05-13 11:20:00,192.63,192.68,192.51,192.57,4100.0,161.0556,161.0974,160.9552,161.0054,4100.0
2015-05-13 11:30:00,192.54,192.74,192.41,192.68,16800.0,160.9803,161.1475,160.8716,161.0974,16800.0
2015-05-13 11:40:00,192.71,192.85,192.71,192.82,16700.0,161.1225,161.2395,161.1225,161.2144,16700.0
2015-05-13 11:50:00,192.81,192.81,192.7,192.72,5500.0,161.2061,161.2061,161.1141,161.1308,5500.0
2015-05-13 12:00:00,192.72,192.86,192.72,192.79,22900.0,161.1308,161.2479,161.1308,161.1893,22900.0
2015-05-13 12:10:00,192.71,192.77,192.7,192.76,4300.0,161.1225,161.1726,161.1141,161.1643,4300.0
2015-05-13 12:20:00,192.79,192.79,192.43,192.51,6800.0,161.1893,161.1893,160.8884,160.9552,6800.0
2015-05-13 12:30:00,192.52,192.73,192.5,192.73,7800.0,160.9636,161.1392,160.9469,161.1392,7800.0
2015-05-13 12:40:00,192.72,192.72,192.63,192.63,2800.0,161.1308,161.1308,161.0556,161.0556,2800.0
2015-05-13 12:50:00,192.72,192.73,192.6,192.67,3300.0,161.1308,161.1392,161.0305,161.089,3300.0
2015-05-13 13:00:00,192.78,193.02,192.78,193.01,12200.0,161.181,161.3816,161.181,161.3733,12200.0
2015-05-13 13:10:00,192.89,192.92,192.88,192.88,2500.0,161.273,161.298,161.2646,161.2646,2500.0
2015-05-13 13:20:00,192.89,192.91,192.75,192.9,10000.0,161.273,161.2897,161.1559,161.2813,10000.0
2015-05-13 13:30:00,192.94,192.97,192.86,192.89,3300.0,161.3148,161.3398,161.2479,161.273,3300.0
2015-05-13 13:40:00,192.89,192.94,192.82,192.84,2600.0,161.273,161.3148,161.2144,161.2312,2600.0
2015-05-13 13:50:00,192.82,192.83,192.77,192.8,2900.0,161.2144,161.2228,161.1726,161.1977,2900.0
2015-05-13 14:00:00,192.84,192.85,192.61,192.64,5300.0,161.2312,161.2395,161.0389,161.0639,5300.0
2015-05-13 14:10:00,192.61,192.66,192.43,192.47,18800.0,161.0389,161.0807,160.8884,160.9218,18800.0
2015-05-13 14:20:00,192.5,192.57,192.38,192.5,8800.0,160.9469,161.0054,160.8466,160.9469,8800.0
2015-05-13 14:30:00,192.46,192.59,192.42,192.51,6500.0,160.9134,161.0221,160.88,160.9552,6500.0
2015-05-13 14:40:00,192.5,192.69,192.5,192.6,20600.0,160.9469,161.1057,160.9469,161.0305,20600.0
2015-05-13 14:50:00,192.58,192.58,192.41,192.45,30400.0,161.0138,161.0138,160.8716,160.9051,30400.0
2015-05-13 15:00:00,192.47,192.68,192.47,192.62,15300.0,160.9218,161.0974,160.9218,161.0472,15300.0
2015-05-13 15:10:00,192.63,192.63,192.45,192.54,8300.0,161.0556,161.0556,160.9051,160.9803,8300.0
2015-05-13 15:20:00,192.46,192.57,192.34,192.42,11600.0,160.9134,161.0054,160.8131,160.88,11600.0
2015-05-13 15:30:00,192.38,192.4,192.26,192.27,15900.0,160.8466,160.8633,160.7462,160.7546,15900.0
2015-05-13 15:40:00,192.29,192.5,192.29,192.47,18900.0,160.7713,160.9469,160.7713,160.9218,18900.0
2015-05-13 15:50:00,192.45,192.57,192.42,192.51,30600.0,160.9051,161.0054,160.88,160.9552,30600.0
2015-05-14 09:30:00,193.64,193.81,193.56,193.58,107300.0,161.9,162.0422,161.8331,161.8499,107300.0
2015-05-14 09:40:00,193.57,193.63,193.33,193.36,52700.0,161.8415,161.8917,161.6408,161.6659,52700.0
2015-05-14 09:50:00,193.38,193.6,193.38,193.49,13700.0,161.6826,161.8666,161.6826,161.7746,13700.0
2015-05-14 10:00:00,193.49,193.81,193.38,193.81,17800.0,161.7746,162.0422,161.6826,162.0422,17800.0
2015-05-14 10:10:00,193.83,194.0,193.83,193.9,16900.0,162.0589,162.201,162.0589,162.1174,16900.0
2015-05-14 10:20:00,193.93,193.97,193.83,193.87,6800.0,162.1425,162.1759,162.0589,162.0923,6800.0
2015-05-14 10:30:00,193.89,193.91,193.78,193.83,14800.0,162.109,162.1258,162.0171,162.0589,14800.0
2015-05-14 10:40:00,193.83,193.9,193.83,193.86,16200.0,162.0589,162.1174,162.0589,162.084,16200.0
2015-05-14 10:50:00,193.85,193.95,193.85,193.9,37300.0,162.0756,162.1592,162.0756,162.1174,37300.0
2015-05-14 11:00:00,193.89,193.98,193.88,193.88,17700.0,162.109,162.1843,162.1007,162.1007,17700.0
2015-05-14 11:10:00,193.87,193.87,193.71,193.78,15300.0,162.0923,162.0923,161.9586,162.0171,15300.0
2015-05-14 11:20:00,193.75,193.85,193.75,193.84,10100.0,161.992,162.0756,161.992,162.0672,10100.0
2015-05-14 11:30:00,193.83,193.88,193.76,193.78,24800.0,162.0589,162.1007,162.0004,162.0171,24800.0
2015-05-14 11:40:00,193.8,193.88,193.76,193.87,5400.0,162.0338,162.1007,162.0004,162.0923,5400.0
2015-05-14 11:50:00,193.88,193.96,193.88,193.94,8500.0,162.1007,162.1676,162.1007,162.1509,8500.0
2015-05-14 12:00:00,193.94,193.98,193.85,193.86,9100.0,162.1509,162.1843,162.0756,162.084,9100.0
2015-05-14 12:10:00,193.9,194.05,193.9,194.05,18000.0,162.1174,162.2428,162.1174,162.2428,18000.0
2015-05-14 12:20:00,194.06,194.16,194.06,194.14,20700.0,162.2512,162.3348,162.2512,162.3181,20700.0
2015-05-14 12:30:00,194.13,194.22,194.07,194.07,12100.0,162.3097,162.385,162.2595,162.2595,12100.0
2015-05-14 12:40:00,194.09,194.11,194.03,194.11,5400.0,162.2763,162.293,162.2261,162.293,5400.0
2015-05-14 12:50:00,194.14,194.25,194.11,194.24,10600.0,162.3181,162.41,162.293,162.4017,10600.0
2015-05-14 13:00:00,194.25,194.31,194.22,194.25,15000.0,162.41,162.4602,162.385,162.41,15000.0
2015-05-14 13:10:00,194.28,194.31,194.22,194.22,4700.0,162.4351,162.4602,162.385,162.385,4700.0
2015-05-14 13:20:00,194.23,194.42,194.22,194.4,14000.0,162.3933,162.5522,162.385,162.5355,14000.0
2015-05-14 13:30:00,194.44,194.49,194.43,194.45,29500.0,162.5689,162.6107,162.5605,162.5773,29500.0
2015-05-14 13:40:00,194.47,194.47,194.37,194.38,4100.0,162.594,162.594,162.5104,162.5187,4100.0
2015-05-14 13:50:00,194.38,194.42,194.36,194.4,8800.0,162.5187,162.5522,162.502,162.5355,8800.0
2015-05-14 14:00:00,194.38,194.41,194.34,194.38,14400.0,162.5187,162.5438,162.4853,162.5187,14400.0
2015-05-14 14:10:00,194.41,194.5,194.38,194.5,50500.0,162.5438,162.6191,162.5187,162.6191,50500.0
2015-05-14 14:20:00,194.48,194.5,194.45,194.46,23600.0,162.6023,162.6191,162.5773,162.5856,23600.0
2015-05-14 14:30:00,194.47,194.5,194.37,194.39,24300.0,162.594,162.6191,162.5104,162.5271,24300.0
2015-05-14 14:40:00,194.39,194.42,194.33,194.34,9100.0,162.5271,162.5522,162.4769,162.4853,9100.0
2015-05-14 14:50:00,194.34,194.44,194.34,194.44,13100.0,162.4853,162.5689,162.4853,162.5689,13100.0
2015-05-14 15:00:00,194.44,194.49,194.43,194.48,15400.0,162.5689,162.6107,162.5605,162.6023,15400.0
2015-05-14 15:10:00,194.49,194.58,194.48,194.48,22000.0,162.6107,162.6859,162.6023,162.6023,22000.0
2015-05-14 15:20:00,194.48,194.55,194.47,194.48,13000.0,162.6023,162.6609,162.594,162.6023,13000.0
2015-05-14 15:30:00,194.5,194.5,194.4,194.43,24500.0,162.6191,162.6191,162.5355,162.5605,24500.0
2015-05-14 15:40:00,194.42,194.46,194.37,194.44,35900.0,162.5522,162.5856,162.5104,162.5689,35900.0
2015-05-14 15:50:00,194.44,194.61,194.44,194.51,60200.0,162.5689,162.711,162.5689,162.6274,60200.0
2015-05-15 09:30:00,194.68,194.88,194.53,194.61,76800.0,162.7696,162.9368,162.6441,162.711,76800.0
2015-05-15 09:40:00,194.59,194.72,194.45,194.71,46800.0,162.6943,162.803,162.5773,162.7946,46800.0
2015-05-15 09:50:00,194.7,194.72,194.49,194.54,13100.0,162.7863,162.803,162.6107,162.6525,13100.0
2015-05-15 10:00:00,194.55,194.55,194.22,194.39,45600.0,162.6609,162.6609,162.385,162.5271,45600.0
2015-05-15 10:10:00,194.36,194.5,194.29,194.31,17500.0,162.502,162.6191,162.4435,162.4602,17500.0
2015-05-15 10:20:00,194.33,194.47,194.26,194.44,8800.0,162.4769,162.594,162.4184,162.5689,8800.0
2015-05-15 10:30:00,194.4,194.49,194.29,194.47,18300.0,162.5355,162.6107,162.4435,162.594,18300.0
2015-05-15 10:40:00,194.45,194.65,194.45,194.6,21100.0,162.5773,162.7445,162.5773,162.7027,21100.0
2015-05-15 10:50:00,194.59,194.62,194.54,194.57,4000.0,162.6943,162.7194,162.6525,162.6776,4000.0
2015-05-15 11:00:00,194.58,194.68,194.54,194.64,9400.0,162.6859,162.7696,162.6525,162.7361,9400.0
2015-05-15 11:10:00,194.66,194.66,194.33,194.33,13200.0,162.7528,162.7528,162.4769,162.4769,13200.0
2015-05-15 11:20:00,194.35,194.47,194.35,194.39,7100.0,162.4936,162.594,162.4936,162.5271,7100.0
2015-05-15 11:30:00,194.36,194.44,194.33,194.35,5300.0,162.502,162.5689,162.4769,162.4936,5300.0
2015-05-15 11:40:00,194.32,194.42,194.32,194.34,9200.0,162.4686,162.5522,162.4686,162.4853,9200.0
2015-05-15 11:50:00,194.34,194.37,194.3,194.36,12200.0,162.4853,162.5104,162.4518,162.502,12200.0
2015-05-15 12:00:00,194.4,194.42,194.29,194.3,7900.0,162.5355,162.5522,162.4435,162.4518,7900.0
2015-05-15 12:10:00,194.3,194.37,194.26,194.32,7100.0,162.4518,162.5104,162.4184,162.4686,7100.0
2015-05-15 12:20:00,194.34,194.44,194.34,194.4,6600.0,162.4853,162.5689,162.4853,162.5355,6600.0
2015-05-15 12:30:00,194.34,194.44,194.33,194.39,4100.0,162.4853,162.5689,162.4769,162.5271,4100.0
2015-05-15 12:40:00,194.37,194.52,194.36,194.48,22100.0,162.5104,162.6358,162.502,162.6023,22100.0
2015-05-15 12:50:00,194.5,194.5,194.44,194.46,5700.0,162.6191,162.6191,162.5689,162.5856,5700.0
2015-05-15 13:00:00,194.48,194.52,194.44,194.47,9600.0,162.6023,162.6358,162.5689,162.594,9600.0
2015-05-15 13:10:00,194.48,194.49,194.4,194.4,8000.0,162.6023,162.6107,162.5355,162.5355,8000.0
2015-05-15 13:20:00,194.38,194.42,194.38,194.39,6600.0,162.5187,162.5522,162.5187,162.5271,6600.0
2015-05-15 13:30:00,194.4,194.45,194.38,194.39,43400.0,162.5355,162.5773,162.5187,162.5271,43400.0
2015-05-15 13:40:00,194.38,194.44,194.37,194.4,10700.0,162.5187,162.5689,162.5104,162.5355,10700.0
2015-05-15 13:50:00,194.39,194.47,194.38,194.41,5300.0,162.5271,162.594,162.5187,162.5438,5300.0
2015-05-15 14:00:00,194.42,194.42,194.3,194.35,2900.0,162.5522,162.5522,162.4518,162.4936,2900.0
2015-05-15 14:10:00,194.36,194.44,194.36,194.43,7800.0,162.502,162.5689,162.502,162.5605,7800.0
2015-05-15 14:20:00,194.44,194.48,194.39,194.47,24000.0,162.5689,162.6023,162.5271,162.594,24000.0
2015-05-15 14:30:00,194.46,194.6,194.46,194.57,11600.0,162.5856,162.7027,162.5856,162.6776,11600.0
2015-05-15 14:40:00,194.59,194.64,194.57,194.58,7000.0,162.6943,162.7361,162.6776,162.6859,7000.0
2015-05-15 14:50:00,194.57,194.65,194.57,194.62,10000.0,162.6776,162.7445,162.6776,162.7194,10000.0
2015-05-15 15:00:00,194.61,194.68,194.6,194.64,12200.0,162.711,162.7696,162.7027,162.7361,12200.0
2015-05-15 15:10:00,194.66,194.66,194.59,194.6,6200.0,162.7528,162.7528,162.6943,162.7027,6200.0
2015-05-15 15:20:00,194.59,194.63,194.53,194.57,11800.0,162.6943,162.7278,162.6441,162.6776,11800.0
2015-05-15 15:30:00,194.55,194.62,194.54,194.6,13700.0,162.6609,162.7194,162.6525,162.7027,13700.0
2015-05-15 15:40:00,194.61,194.65,194.6,194.63,18400.0,162.711,162.7445,162.7027,162.7278,18400.0
2015-05-15 15:50:00,194.66,194.76,194.64,194.75,32000.0,162.7528,162.8364,162.7361,162.8281,32000.0
2015-05-18 09:30:00,194.63,194.77,194.48,194.69,42600.0,162.7278,162.8448,162.6023,162.7779,42600.0
2015-05-18 09:40:00,194.71,194.77,194.64,194.76,21800.0,162.7946,162.8448,162.7361,162.8364,21800.0
2015-05-18 09:50:00,194.8,194.87,194.71,194.82,21200.0,162.8699,162.9284,162.7946,162.8866,21200.0
2015-05-18 10:00:00,194.83,194.87,194.64,194.66,36600.0,162.895,162.9284,162.7361,162.7528,36600.0
2015-05-18 10:10:00,194.67,194.67,194.59,194.63,7800.0,162.7612,162.7612,162.6943,162.7278,7800.0
2015-05-18 10:20:00,194.61,194.74,194.58,194.64,9300.0,162.711,162.8197,162.6859,162.7361,9300.0
2015-05-18 10:30:00,194.72,194.84,194.71,194.81,5400.0,162.803,162.9033,162.7946,162.8782,5400.0
2015-05-18 10:40:00,194.75,194.8,194.69,194.69,5300.0,162.8281,162.8699,162.7779,162.7779,5300.0
2015-05-18 10:50:00,194.7,194.73,194.63,194.72,7200.0,162.7863,162.8114,162.7278,162.803,7200.0
2015-05-18 11:00:00,194.74,194.85,194.74,194.84,6500.0,162.8197,162.9117,162.8197,162.9033,6500.0
2015-05-18 11:10:00,194.9,195.02,194.82,194.97,28800.0,162.9535,163.0538,162.8866,163.012,28800.0
2015-05-18 11:20:00,194.99,195.04,194.97,195.01,9100.0,163.0287,163.0705,163.012,163.0455,9100.0
2015-05-18 11:30:00,195.05,195.22,195.05,195.2,11700.0,163.0789,163.221,163.0789,163.2043,11700.0
2015-05-18 11:40:00,195.24,195.24,195.15,195.15,10800.0,163.2378,163.2378,163.1625,163.1625,10800.0
2015-05-18 11:50:00,195.14,195.15,195.09,195.12,295400.0,163.1542,163.1625,163.1124,163.1374,295400.0
2015-05-18 12:00:00,195.16,195.2,195.16,195.18,8000.0,163.1709,163.2043,163.1709,163.1876,8000.0
2015-05-18 12:10:00,195.18,195.22,195.11,195.13,6400.0,163.1876,163.221,163.1291,163.1458,6400.0
2015-05-18 12:20:00,195.16,195.17,195.13,195.14,4600.0,163.1709,163.1792,163.1458,163.1542,4600.0
2015-05-18 12:30:00,195.15,195.17,195.11,195.15,5600.0,163.1625,163.1792,163.1291,163.1625,5600.0
2015-05-18 12:40:00,195.15,195.19,195.15,195.16,1700.0,163.1625,163.196,163.1625,163.1709,1700.0
2015-05-18 12:50:00,195.15,195.18,195.14,195.17,6000.0,163.1625,163.1876,163.1542,163.1792,6000.0
2015-05-18 13:00:00,195.15,195.22,195.15,195.22,12300.0,163.1625,163.221,163.1625,163.221,12300.0
2015-05-18 13:10:00,195.22,195.24,195.2,195.24,11900.0,163.221,163.2378,163.2043,163.2378,11900.0
2015-05-18 13:20:00,195.24,195.25,195.18,195.22,8700.0,163.2378,163.2461,163.1876,163.221,8700.0
2015-05-18 13:30:00,195.22,195.32,195.21,195.3,16300.0,163.221,163.3047,163.2127,163.2879,16300.0
2015-05-18 13:40:00,195.3,195.34,195.26,195.32,14400.0,163.2879,163.3214,163.2545,163.3047,14400.0
2015-05-18 13:50:00,195.34,195.43,195.33,195.42,13000.0,163.3214,163.3966,163.313,163.3883,13000.0
2015-05-18 14:00:00,195.41,195.51,195.38,195.39,20600.0,163.3799,163.4635,163.3548,163.3632,20600.0
2015-05-18 14:10:00,195.38,195.44,195.37,195.39,15100.0,163.3548,163.405,163.3465,163.3632,15100.0
2015-05-18 14:20:00,195.37,195.4,195.33,195.36,10600.0,163.3465,163.3715,163.313,163.3381,10600.0
2015-05-18 14:30:00,195.37,195.43,195.37,195.42,10900.0,163.3465,163.3966,163.3465,163.3883,10900.0
2015-05-18 14:40:00,195.42,195.47,195.39,195.42,18900.0,163.3883,163.4301,163.3632,163.3883,18900.0
2015-05-18 14:50:00,195.44,195.48,195.42,195.48,20300.0,163.405,163.4384,163.3883,163.4384,20300.0
2015-05-18 15:00:00,195.48,195.51,195.47,195.51,7800.0,163.4384,163.4635,163.4301,163.4635,7800.0
2015-05-18 15:10:00,195.51,195.57,195.48,195.56,50900.0,163.4635,163.5137,163.4384,163.5053,50900.0
2015-05-18 15:20:00,195.55,195.62,195.49,195.5,26300.0,163.497,163.5555,163.4468,163.4551,26300.0
2015-05-18 15:30:00,195.49,195.52,195.44,195.49,20800.0,163.4468,163.4719,163.405,163.4468,20800.0
2015-05-18 15:40:00,195.5,195.53,195.42,195.43,15700.0,163.4551,163.4802,163.3883,163.3966,15700.0
2015-05-18 15:50:00,195.43,195.43,195.31,195.32,31400.0,163.3966,163.3966,163.2963,163.3047,31400.0
2015-05-19 09:30:00,195.44,195.55,195.13,195.21,48300.0,163.405,163.497,163.1458,163.2127,48300.0
2015-05-19 09:40:00,195.22,195.43,195.09,195.3,31400.0,163.221,163.3966,163.1124,163.2879,31400.0
2015-05-19 09:50:00,195.28,195.41,195.26,195.32,26900.0,163.2712,163.3799,163.2545,163.3047,26900.0
2015-05-19 10:00:00,195.33,195.44,195.17,195.2,12200.0,163.313,163.405,163.1792,163.2043,12200.0
2015-05-19 10:10:00,195.23,195.37,195.15,195.37,16000.0,163.2294,163.3465,163.1625,163.3465,16000.0
2015-05-19 10:20:00,195.38,195.44,195.23,195.44,12200.0,163.3548,163.405,163.2294,163.405,12200.0
2015-05-19 10:30:00,195.42,195.52,195.41,195.51,13000.0,163.3883,163.4719,163.3799,163.4635,13000.0
2015-05-19 10:40:00,195.5,195.53,195.41,195.46,38300.0,163.4551,163.4802,163.3799,163.4217,38300.0
2015-05-19 10:50:00,195.46,195.46,195.3,195.33,9300.0,163.4217,163.4217,163.2879,163.313,9300.0
2015-05-19 11:00:00,195.35,195.39,195.22,195.22,25600.0,163.3297,163.3632,163.221,163.221,25600.0
2015-05-19 11:10:00,195.23,195.42,195.19,195.42,19100.0,163.2294,163.3883,163.196,163.3883,19100.0
2015-05-19 11:20:00,195.43,195.51,195.41,195.49,10300.0,163.3966,163.4635,163.3799,163.4468,10300.0
2015-05-19 11:30:00,195.5,195.57,195.43,195.5,256500.0,163.4551,163.5137,163.3966,163.4551,256500.0
2015-05-19 11:40:00,195.48,195.48,195.37,195.39,7600.0,163.4384,163.4384,163.3465,163.3632,7600.0
2015-05-19 11:50:00,195.42,195.47,195.36,195.45,3300.0,163.3883,163.4301,163.3381,163.4133,3300.0
2015-05-19 12:00:00,195.41,195.5,195.4,195.44,4100.0,163.3799,163.4551,163.3715,163.405,4100.0
2015-05-19 12:10:00,195.45,195.47,195.39,195.39,3600.0,163.4133,163.4301,163.3632,163.3632,3600.0
2015-05-19 12:20:00,195.4,195.41,195.36,195.38,2300.0,163.3715,163.3799,163.3381,163.3548,2300.0
2015-05-19 12:30:00,195.36,195.45,195.36,195.44,5000.0,163.3381,163.4133,163.3381,163.405,5000.0
2015-05-19 12:40:00,195.44,195.52,195.41,195.51,3900.0,163.405,163.4719,163.3799,163.4635,3900.0
2015-05-19 12:50:00,195.47,195.5,195.42,195.43,4700.0,163.4301,163.4551,163.3883,163.3966,4700.0
2015-05-19 13:00:00,195.41,195.48,195.39,195.47,5800.0,163.3799,163.4384,163.3632,163.4301,5800.0
2015-05-19 13:10:00,195.44,195.49,195.41,195.47,4100.0,163.405,163.4468,163.3799,163.4301,4100.0
2015-05-19 13:20:00,195.49,195.51,195.45,195.51,5100.0,163.4468,163.4635,163.4133,163.4635,5100.0
2015-05-19 13:30:00,195.5,195.71,195.5,195.68,16100.0,163.4551,163.6307,163.4551,163.6056,16100.0
2015-05-19 13:40:00,195.7,195.77,195.67,195.72,17700.0,163.6224,163.6809,163.5973,163.6391,17700.0
2015-05-19 13:50:00,195.74,195.76,195.65,195.66,5700.0,163.6558,163.6725,163.5806,163.5889,5700.0
2015-05-19 14:00:00,195.67,195.7,195.59,195.63,7600.0,163.5973,163.6224,163.5304,163.5638,7600.0
2015-05-19 14:10:00,195.61,195.64,195.57,195.63,10200.0,163.5471,163.5722,163.5137,163.5638,10200.0
2015-05-19 14:20:00,195.64,195.65,195.58,195.58,38400.0,163.5722,163.5806,163.522,163.522,38400.0
2015-05-19 14:30:00,195.57,195.57,195.23,195.29,57200.0,163.5137,163.5137,163.2294,163.2796,57200.0
2015-05-19 14:40:00,195.27,195.37,195.27,195.37,6800.0,163.2628,163.3465,163.2628,163.3465,6800.0
2015-05-19 14:50:00,195.34,195.43,195.33,195.43,11500.0,163.3214,163.3966,163.313,163.3966,11500.0
2015-05-19 15:00:00,195.37,195.37,195.16,195.16,23000.0,163.3465,163.3465,163.1709,163.1709,23000.0
2015-05-19 15:10:00,195.11,195.17,194.96,195.08,31900.0,163.1291,163.1792,163.0037,163.104,31900.0
2015-05-19 15:20:00,195.04,195.12,194.99,195.09,6900.0,163.0705,163.1374,163.0287,163.1124,6900.0
2015-05-19 15:30:00,195.11,195.26,195.08,195.19,15400.0,163.1291,163.2545,163.104,163.196,15400.0
2015-05-19 15:40:00,195.18,195.23,195.08,195.23,10100.0,163.1876,163.2294,163.104,163.2294,10100.0
2015-05-19 15:50:00,195.21,195.37,195.11,195.26,70600.0,163.2127,163.3465,163.1291,163.2545,70600.0
2015-05-20 09:30:00,195.37,195.41,194.89,194.99,89600.0,163.3465,163.3799,162.9451,163.0287,89600.0
2015-05-20 09:40:00,194.96,194.96,194.8,194.93,72000.0,163.0037,163.0037,162.8699,162.9786,72000.0
2015-05-20 09:50:00,194.94,195.02,194.86,194.87,94900.0,162.9869,163.0538,162.9201,162.9284,94900.0
2015-05-20 10:00:00,194.91,195.18,194.82,195.18,35100.0,162.9619,163.1876,162.8866,163.1876,35100.0
2015-05-20 10:10:00,195.18,195.29,195.13,195.25,29900.0,163.1876,163.2796,163.1458,163.2461,29900.0
2015-05-20 10:20:00,195.28,195.29,195.17,195.18,29400.0,163.2712,163.2796,163.1792,163.1876,29400.0
2015-05-20 10:30:00,195.2,195.43,195.18,195.41,39200.0,163.2043,163.3966,163.1876,163.3799,39200.0
2015-05-20 10:40:00,195.39,195.4,195.31,195.31,19500.0,163.3632,163.3715,163.2963,163.2963,19500.0
2015-05-20 10:50:00,195.32,195.39,195.27,195.28,33600.0,163.3047,163.3632,163.2628,163.2712,33600.0
2015-05-20 11:00:00,195.28,195.32,195.17,195.27,27700.0,163.2712,163.3047,163.1792,163.2628,27700.0
2015-05-20 11:10:00,195.29,195.34,195.24,195.25,24000.0,163.2796,163.3214,163.2378,163.2461,24000.0
2015-05-20 11:20:00,195.32,195.36,195.16,195.19,111000.0,163.3047,163.3381,163.1709,163.196,111000.0
2015-05-20 11:30:00,195.2,195.24,195.06,195.09,30000.0,163.2043,163.2378,163.0873,163.1124,30000.0
2015-05-20 11:40:00,195.1,195.13,195.03,195.04,23800.0,163.1207,163.1458,163.0622,163.0705,23800.0
2015-05-20 11:50:00,195.0,195.12,194.96,195.09,31700.0,163.0371,163.1374,163.0037,163.1124,31700.0
2015-05-20 12:00:00,195.07,195.19,195.06,195.18,380700.0,163.0956,163.196,163.0873,163.1876,380700.0
2015-05-20 12:10:00,195.15,195.23,195.15,195.22,48900.0,163.1625,163.2294,163.1625,163.221,48900.0
2015-05-20 12:20:00,195.22,195.34,195.22,195.24,90100.0,163.221,163.3214,163.221,163.2378,90100.0
2015-05-20 12:30:00,195.24,195.27,195.2,195.2,72200.0,163.2378,163.2628,163.2043,163.2043,72200.0
2015-05-20 12:40:00,195.2,195.22,195.12,195.16,76400.0,163.2043,163.221,163.1374,163.1709,76400.0
2015-05-20 12:50:00,195.17,195.23,195.17,195.18,65600.0,163.1792,163.2294,163.1792,163.1876,65600.0
2015-05-20 13:00:00,195.17,195.21,195.09,195.09,29400.0,163.1792,163.2127,163.1124,163.1124,29400.0
2015-05-20 13:10:00,195.07,195.16,195.05,195.14,16200.0,163.0956,163.1709,163.0789,163.1542,16200.0
2015-05-20 13:20:00,195.14,195.16,195.1,195.15,16400.0,163.1542,163.1709,163.1207,163.1625,16400.0
2015-05-20 13:30:00,195.18,195.19,195.06,195.07,13500.0,163.1876,163.196,163.0873,163.0956,13500.0
2015-05-20 13:40:00,195.07,195.09,195.02,195.09,10800.0,163.0956,163.1124,163.0538,163.1124,10800.0
2015-05-20 13:50:00,195.09,195.17,195.04,195.11,41900.0,163.1124,163.1792,163.0705,163.1291,41900.0
2015-05-20 14:00:00,195.13,195.56,195.13,195.21,78800.0,163.1458,163.5053,163.1458,163.2127,78800.0
2015-05-20 14:10:00,195.24,195.59,195.21,195.55,90800.0,163.2378,163.5304,163.2127,163.497,90800.0
2015-05-20 14:20:00,195.56,195.92,195.53,195.9,71100.0,163.5053,163.8063,163.4802,163.7896,71100.0
2015-05-20 14:30:00,195.93,195.95,195.74,195.74,30900.0,163.8147,163.8314,163.6558,163.6558,30900.0
2015-05-20 14:40:00,195.74,195.82,195.57,195.58,30400.0,163.6558,163.7227,163.5137,163.522,30400.0
2015-05-20 14:50:00,195.53,195.68,195.53,195.67,36700.0,163.4802,163.6056,163.4802,163.5973,36700.0
2015-05-20 15:00:00,195.65,195.68,195.52,195.64,9400.0,163.5806,163.6056,163.4719,163.5722,9400.0
2015-05-20 15:10:00,195.64,195.66,195.13,195.15,25500.0,163.5722,163.5889,163.1458,163.1625,25500.0
2015-05-20 15:20:00,195.15,195.29,195.0,195.28,51200.0,163.1625,163.2796,163.0371,163.2712,51200.0
2015-05-20 15:30:00,195.19,195.29,195.12,195.15,17500.0,163.196,163.2796,163.1374,163.1625,17500.0
2015-05-20 15:40:00,195.12,195.34,195.12,195.34,68400.0,163.1374,163.3214,163.1374,163.3214,68400.0
2015-05-20 15:50:00,195.35,195.35,195.08,195.12,90800.0,163.3297,163.3297,163.104,163.1374,90800.0
2015-05-21 09:30:00,195.05,195.11,194.83,195.11,45100.0,163.0789,163.1291,162.895,163.1291,45100.0
2015-05-21 09:40:00,195.07,195.2,195.01,195.01,11900.0,163.0956,163.2043,163.0455,163.0455,11900.0
2015-05-21 09:50:00,195.06,195.2,195.0,195.11,19200.0,163.0873,163.2043,163.0371,163.1291,19200.0
2015-05-21 10:00:00,195.11,195.5,195.06,195.42,40100.0,163.1291,163.4551,163.0873,163.3883,40100.0
2015-05-21 10:10:00,195.45,195.46,195.35,195.38,8900.0,163.4133,163.4217,163.3297,163.3548,8900.0
2015-05-21 10:20:00,195.43,195.5,195.39,195.42,19400.0,163.3966,163.4551,163.3632,163.3883,19400.0
2015-05-21 10:30:00,195.47,195.48,195.39,195.45,10900.0,163.4301,163.4384,163.3632,163.4133,10900.0
2015-05-21 10:40:00,195.45,195.48,195.41,195.48,24100.0,163.4133,163.4384,163.3799,163.4384,24100.0
2015-05-21 10:50:00,195.56,195.57,195.41,195.44,3600.0,163.5053,163.5137,163.3799,163.405,3600.0
2015-05-21 11:00:00,195.49,195.63,195.49,195.59,5500.0,163.4468,163.5638,163.4468,163.5304,5500.0
2015-05-21 11:10:00,195.59,195.66,195.57,195.58,5700.0,163.5304,163.5889,163.5137,163.522,5700.0
2015-05-21 11:20:00,195.56,195.74,195.56,195.74,26300.0,163.5053,163.6558,163.5053,163.6558,26300.0
2015-05-21 11:30:00,195.75,195.79,195.64,195.67,112000.0,163.6642,163.6976,163.5722,163.5973,112000.0
2015-05-21 11:40:00,195.67,195.67,195.57,195.57,6600.0,163.5973,163.5973,163.5137,163.5137,6600.0
2015-05-21 11:50:00,195.63,195.72,195.63,195.7,3700.0,163.5638,163.6391,163.5638,163.6224,3700.0
2015-05-21 12:00:00,195.69,195.7,195.62,195.66,6000.0,163.614,163.6224,163.5555,163.5889,6000.0
2015-05-21 12:10:00,195.68,195.7,195.64,195.7,4100.0,163.6056,163.6224,163.5722,163.6224,4100.0
2015-05-21 12:20:00,195.69,195.76,195.69,195.75,15600.0,163.614,163.6725,163.614,163.6642,15600.0
2015-05-21 12:30:00,195.77,195.83,195.69,195.69,8300.0,163.6809,163.7311,163.614,163.614,8300.0
2015-05-21 12:40:00,195.71,195.74,195.68,195.68,5600.0,163.6307,163.6558,163.6056,163.6056,5600.0
2015-05-21 12:50:00,195.69,195.69,195.6,195.67,3100.0,163.614,163.614,163.5388,163.5973,3100.0
2015-05-21 13:00:00,195.69,195.73,195.68,195.72,9000.0,163.614,163.6474,163.6056,163.6391,9000.0
2015-05-21 13:10:00,195.72,195.75,195.67,195.72,5000.0,163.6391,163.6642,163.5973,163.6391,5000.0
2015-05-21 13:20:00,195.73,195.73,195.59,195.62,8800.0,163.6474,163.6474,163.5304,163.5555,8800.0
2015-05-21 13:30:00,195.6,195.69,195.6,195.62,4800.0,163.5388,163.614,163.5388,163.5555,4800.0
2015-05-21 13:40:00,195.6,195.6,195.46,195.48,16000.0,163.5388,163.5388,163.4217,163.4384,16000.0
2015-05-21 13:50:00,195.48,195.51,195.38,195.43,16400.0,163.4384,163.4635,163.3548,163.3966,16400.0
2015-05-21 14:00:00,195.43,195.53,195.4,195.49,11000.0,163.3966,163.4802,163.3715,163.4468,11000.0
2015-05-21 14:10:00,195.51,195.56,195.49,195.56,13300.0,163.4635,163.5053,163.4468,163.5053,13300.0
2015-05-21 14:20:00,195.58,195.69,195.56,195.69,7800.0,163.522,163.614,163.5053,163.614,7800.0
2015-05-21 14:30:00,195.69,195.77,195.63,195.73,8700.0,163.614,163.6809,163.5638,163.6474,8700.0
2015-05-21 14:40:00,195.7,195.75,195.69,195.74,5900.0,163.6224,163.6642,163.614,163.6558,5900.0
2015-05-21 14:50:00,195.72,195.74,195.66,195.7,7500.0,163.6391,163.6558,163.5889,163.6224,7500.0
2015-05-21 15:00:00,195.69,195.73,195.62,195.63,13600.0,163.614,163.6474,163.5555,163.5638,13600.0
2015-05-21 15:10:00,195.61,195.61,195.47,195.48,51200.0,163.5471,163.5471,163.4301,163.4384,51200.0
2015-05-21 15:20:00,195.47,195.6,195.47,195.6,10200.0,163.4301,163.5388,163.4301,163.5388,10200.0
2015-05-21 15:30:00,195.6,195.75,195.6,195.73,12000.0,163.5388,163.6642,163.5388,163.6474,12000.0
2015-05-21 15:40:00,195.71,195.93,195.71,195.76,62300.0,163.6307,163.8147,163.6307,163.6725,62300.0
2015-05-21 15:50:00,195.76,195.76,195.56,195.66,47700.0,163.6725,163.6725,163.5053,163.5889,47700.0
2015-05-22 09:30:00,195.31,195.56,195.19,195.54,84100.0,163.2963,163.5053,163.196,163.4886,84100.0
2015-05-22 09:40:00,195.51,195.55,195.43,195.49,22100.0,163.4635,163.497,163.3966,163.4468,22100.0
2015-05-22 09:50:00,195.46,195.53,195.43,195.46,10800.0,163.4217,163.4802,163.3966,163.4217,10800.0
2015-05-22 10:00:00,195.5,195.62,195.46,195.53,8500.0,163.4551,163.5555,163.4217,163.4802,8500.0
2015-05-22 10:10:00,195.55,195.59,195.52,195.52,82900.0,163.497,163.5304,163.4719,163.4719,82900.0
2015-05-22 10:20:00,195.5,195.53,195.39,195.46,10000.0,163.4551,163.4802,163.3632,163.4217,10000.0
2015-05-22 10:30:00,195.46,195.6,195.43,195.57,22200.0,163.4217,163.5388,163.3966,163.5137,22200.0
2015-05-22 10:40:00,195.58,195.65,195.54,195.55,8600.0,163.522,163.5806,163.4886,163.497,8600.0
2015-05-22 10:50:00,195.55,195.61,195.5,195.6,14600.0,163.497,163.5471,163.4551,163.5388,14600.0
2015-05-22 11:00:00,195.62,195.62,195.39,195.42,25100.0,163.5555,163.5555,163.3632,163.3883,25100.0
2015-05-22 11:10:00,195.43,195.45,195.22,195.32,42800.0,163.3966,163.4133,163.221,163.3047,42800.0
2015-05-22 11:20:00,195.32,195.34,195.26,195.34,14500.0,163.3047,163.3214,163.2545,163.3214,14500.0
2015-05-22 11:30:00,195.32,195.32,195.18,195.25,17800.0,163.3047,163.3047,163.1876,163.2461,17800.0
2015-05-22 11:40:00,195.25,195.31,195.2,195.24,14400.0,163.2461,163.2963,163.2043,163.2378,14400.0
2015-05-22 11:50:00,195.24,195.4,195.22,195.4,17000.0,163.2378,163.3715,163.221,163.3715,17000.0
2015-05-22 12:00:00,195.4,195.41,195.31,195.37,5700.0,163.3715,163.3799,163.2963,163.3465,5700.0
2015-05-22 12:10:00,195.36,195.4,195.33,195.35,5100.0,163.3381,163.3715,163.313,163.3297,5100.0
2015-05-22 12:20:00,195.36,195.4,195.32,195.4,17900.0,163.3381,163.3715,163.3047,163.3715,17900.0
2015-05-22 12:30:00,195.41,195.5,195.4,195.48,3800.0,163.3799,163.4551,163.3715,163.4384,3800.0
2015-05-22 12:40:00,195.47,195.49,195.44,195.45,9800.0,163.4301,163.4468,163.405,163.4133,9800.0
2015-05-22 12:50:00,195.45,195.5,195.41,195.46,5800.0,163.4133,163.4551,163.3799,163.4217,5800.0
2015-05-22 13:00:00,195.46,195.75,195.34,195.7,58400.0,163.4217,163.6642,163.3214,163.6224,58400.0
2015-05-22 13:10:00,195.67,195.67,195.51,195.53,11100.0,163.5973,163.5973,163.4635,163.4802,11100.0
2015-05-22 13:20:00,195.52,195.63,195.52,195.56,10800.0,163.4719,163.5638,163.4719,163.5053,10800.0
2015-05-22 13:30:00,195.61,195.65,195.56,195.58,9800.0,163.5471,163.5806,163.5053,163.522,9800.0
2015-05-22 13:40:00,195.58,195.66,195.58,195.63,6200.0,163.522,163.5889,163.522,163.5638,6200.0
2015-05-22 13:50:00,195.65,195.66,195.55,195.57,3500.0,163.5806,163.5889,163.497,163.5137,3500.0
2015-05-22 14:00:00,195.55,195.55,195.41,195.45,8600.0,163.497,163.497,163.3799,163.4133,8600.0
2015-05-22 14:10:00,195.49,195.54,195.48,195.5,5200.0,163.4468,163.4886,163.4384,163.4551,5200.0
2015-05-22 14:20:00,195.49,195.57,195.47,195.55,5600.0,163.4468,163.5137,163.4301,163.497,5600.0
2015-05-22 14:30:00,195.56,195.57,195.49,195.52,14200.0,163.5053,163.5137,163.4468,163.4719,14200.0
2015-05-22 14:40:00,195.5,195.54,195.48,195.52,12000.0,163.4551,163.4886,163.4384,163.4719,12000.0
2015-05-22 14:50:00,195.52,195.54,195.49,195.5,5500.0,163.4719,163.4886,163.4468,163.4551,5500.0
2015-05-22 15:00:00,195.49,195.59,195.46,195.55,17700.0,163.4468,163.5304,163.4217,163.497,17700.0
2015-05-22 15:10:00,195.56,195.6,195.55,195.6,17000.0,163.5053,163.5388,163.497,163.5388,17000.0
2015-05-22 15:20:00,195.61,195.66,195.58,195.58,13400.0,163.5471,163.5889,163.522,163.522,13400.0
2015-05-22 15:30:00,195.58,195.61,195.49,195.53,12200.0,163.522,163.5471,163.4468,163.4802,12200.0
2015-05-22 15:40:00,195.53,195.53,195.39,195.41,18700.0,163.4802,163.4802,163.3632,163.3799,18700.0
2015-05-22 15:50:00,195.38,195.38,195.2,195.24,67700.0,163.3548,163.3548,163.2043,163.2378,67700.0
2015-05-26 09:30:00,194.73,194.77,194.22,194.35,117600.0,162.8114,162.8448,162.385,162.4936,117600.0
2015-05-26 09:40:00,194.28,194.36,194.04,194.04,31300.0,162.4351,162.502,162.2345,162.2345,31300.0
2015-05-26 09:50:00,194.0,194.01,193.85,193.96,55200.0,162.201,162.2094,162.0756,162.1676,55200.0
2015-05-26 10:00:00,193.92,194.03,193.83,193.84,29900.0,162.1341,162.2261,162.0589,162.0672,29900.0
2015-05-26 10:10:00,193.77,193.77,193.46,193.53,31700.0,162.0087,162.0087,161.7495,161.8081,31700.0
2015-05-26 10:20:00,193.51,193.68,193.5,193.67,24600.0,161.7913,161.9335,161.783,161.9251,24600.0
2015-05-26 10:30:00,193.66,193.66,193.35,193.46,24300.0,161.9167,161.9167,161.6576,161.7495,24300.0
2015-05-26 10:40:00,193.45,193.58,193.45,193.53,15000.0,161.7412,161.8499,161.7412,161.8081,15000.0
2015-05-26 10:50:00,193.53,193.53,193.26,193.32,22100.0,161.8081,161.8081,161.5823,161.6325,22100.0
2015-05-26 11:00:00,193.33,193.37,193.1,193.25,38500.0,161.6408,161.6743,161.4485,161.5739,38500.0
2015-05-26 11:10:00,193.21,193.23,193.09,193.09,10100.0,161.5405,161.5572,161.4402,161.4402,10100.0
2015-05-26 11:20:00,193.1,193.42,193.07,193.4,30000.0,161.4485,161.7161,161.4235,161.6994,30000.0
2015-05-26 11:30:00,193.37,193.62,193.34,193.5,31600.0,161.6743,161.8833,161.6492,161.783,31600.0
2015-05-26 11:40:00,193.52,193.53,193.45,193.47,12700.0,161.7997,161.8081,161.7412,161.7579,12700.0
2015-05-26 11:50:00,193.43,193.43,193.3,193.31,11700.0,161.7244,161.7244,161.6158,161.6241,11700.0
2015-05-26 12:00:00,193.33,193.38,193.25,193.28,17100.0,161.6408,161.6826,161.5739,161.599,17100.0
2015-05-26 12:10:00,193.27,193.4,193.24,193.4,7700.0,161.5907,161.6994,161.5656,161.6994,7700.0
2015-05-26 12:20:00,193.4,193.51,193.39,193.42,6400.0,161.6994,161.7913,161.691,161.7161,6400.0
2015-05-26 12:30:00,193.45,193.45,193.27,193.28,6400.0,161.7412,161.7412,161.5907,161.599,6400.0
2015-05-26 12:40:00,193.3,193.33,193.23,193.3,15500.0,161.6158,161.6408,161.5572,161.6158,15500.0
2015-05-26 12:50:00,193.32,193.35,193.11,193.15,25100.0,161.6325,161.6576,161.4569,161.4903,25100.0
2015-05-26 13:00:00,193.14,193.16,192.9,192.97,43100.0,161.482,161.4987,161.2813,161.3398,43100.0
2015-05-26 13:10:00,192.99,193.11,192.98,193.1,11900.0,161.3566,161.4569,161.3482,161.4485,11900.0
2015-05-26 13:20:00,193.1,193.29,193.1,193.26,27800.0,161.4485,161.6074,161.4485,161.5823,27800.0
2015-05-26 13:30:00,193.22,193.22,192.9,192.9,30900.0,161.5489,161.5489,161.2813,161.2813,30900.0
2015-05-26 13:40:00,192.95,193.04,192.88,192.97,14800.0,161.3231,161.3984,161.2646,161.3398,14800.0
2015-05-26 13:50:00,192.96,193.0,192.75,192.8,37600.0,161.3315,161.3649,161.1559,161.1977,37600.0
2015-05-26 14:00:00,192.82,192.92,192.82,192.9,32400.0,161.2144,161.298,161.2144,161.2813,32400.0
2015-05-26 14:10:00,192.86,193.06,192.86,193.03,30500.0,161.2479,161.4151,161.2479,161.39,30500.0
2015-05-26 14:20:00,193.04,193.07,192.81,192.84,38500.0,161.3984,161.4235,161.2061,161.2312,38500.0
2015-05-26 14:30:00,192.86,192.9,192.78,192.89,32500.0,161.2479,161.2813,161.181,161.273,32500.0
2015-05-26 14:40:00,192.89,192.98,192.82,192.83,17000.0,161.273,161.3482,161.2144,161.2228,17000.0
2015-05-26 14:50:00,192.8,192.8,192.7,192.74,24600.0,161.1977,161.1977,161.1141,161.1475,24600.0
2015-05-26 15:00:00,192.7,192.94,192.7,192.91,9200.0,161.1141,161.3148,161.1141,161.2897,9200.0
2015-05-26 15:10:00,192.9,193.11,192.83,193.0,30500.0,161.2813,161.4569,161.2228,161.3649,30500.0
2015-05-26 15:20:00,192.93,193.06,192.9,193.05,28700.0,161.3064,161.4151,161.2813,161.4067,28700.0
2015-05-26 15:30:00,193.08,193.22,193.04,193.16,34800.0,161.4318,161.5489,161.3984,161.4987,34800.0
2015-05-26 15:40:00,193.18,193.33,193.12,193.3,24600.0,161.5154,161.6408,161.4653,161.6158,24600.0
2015-05-26 15:50:00,193.27,193.29,193.15,193.18,99300.0,161.5907,161.6074,161.4903,161.5154,99300.0
2015-05-27 09:30:00,193.66,193.73,193.3,193.54,139200.0,161.9167,161.9753,161.6158,161.8164,139200.0
2015-05-27 09:40:00,193.56,193.96,193.56,193.94,32700.0,161.8331,162.1676,161.8331,162.1509,32700.0
2015-05-27 09:50:00,193.95,194.47,193.95,194.21,90700.0,162.1592,162.594,162.1592,162.3766,90700.0
2015-05-27 10:00:00,194.23,194.3,194.0,194.08,14700.0,162.3933,162.4518,162.201,162.2679,14700.0
2015-05-27 10:10:00,194.14,194.25,194.09,194.13,16600.0,162.3181,162.41,162.2763,162.3097,16600.0
2015-05-27 10:20:00,194.11,194.25,193.98,194.04,44900.0,162.293,162.41,162.1843,162.2345,44900.0
2015-05-27 10:30:00,194.02,194.23,194.02,194.2,13200.0,162.2177,162.3933,162.2177,162.3682,13200.0
2015-05-27 10:40:00,194.19,194.22,194.07,194.12,23000.0,162.3599,162.385,162.2595,162.3013,23000.0
2015-05-27 10:50:00,194.13,194.33,194.13,194.33,36400.0,162.3097,162.4769,162.3097,162.4769,36400.0
2015-05-27 11:00:00,194.32,194.42,194.31,194.35,24900.0,162.4686,162.5522,162.4602,162.4936,24900.0
2015-05-27 11:10:00,194.32,194.4,194.28,194.29,12500.0,162.4686,162.5355,162.4351,162.4435,12500.0
2015-05-27 11:20:00,194.32,194.4,194.21,194.4,23600.0,162.4686,162.5355,162.3766,162.5355,23600.0
2015-05-27 11:30:00,194.39,194.44,194.38,194.43,20700.0,162.5271,162.5689,162.5187,162.5605,20700.0
2015-05-27 11:40:00,194.43,194.64,194.43,194.57,49100.0,162.5605,162.7361,162.5605,162.6776,49100.0
2015-05-27 11:50:00,194.58,194.63,194.55,194.55,14600.0,162.6859,162.7278,162.6609,162.6609,14600.0
2015-05-27 12:00:00,194.54,194.6,194.53,194.57,12600.0,162.6525,162.7027,162.6441,162.6776,12600.0
2015-05-27 12:10:00,194.58,194.63,194.51,194.63,11600.0,162.6859,162.7278,162.6274,162.7278,11600.0
2015-05-27 12:20:00,194.62,194.64,194.53,194.55,18200.0,162.7194,162.7361,162.6441,162.6609,18200.0
2015-05-27 12:30:00,194.55,194.55,194.44,194.46,14100.0,162.6609,162.6609,162.5689,162.5856,14100.0
2015-05-27 12:40:00,194.46,194.54,194.45,194.53,7900.0,162.5856,162.6525,162.5773,162.6441,7900.0
2015-05-27 12:50:00,194.5,194.51,194.45,194.48,12900.0,162.6191,162.6274,162.5773,162.6023,12900.0
2015-05-27 13:00:00,194.49,194.62,194.49,194.62,38900.0,162.6107,162.7194,162.6107,162.7194,38900.0
2015-05-27 13:10:00,194.62,194.72,194.62,194.67,17900.0,162.7194,162.803,162.7194,162.7612,17900.0
2015-05-27 13:20:00,194.66,194.77,194.65,194.76,9500.0,162.7528,162.8448,162.7445,162.8364,9500.0
2015-05-27 13:30:00,194.76,194.79,194.74,194.77,12600.0,162.8364,162.8615,162.8197,162.8448,12600.0
2015-05-27 13:40:00,194.75,194.77,194.71,194.72,7700.0,162.8281,162.8448,162.7946,162.803,7700.0
2015-05-27 13:50:00,194.72,194.76,194.7,194.76,7900.0,162.803,162.8364,162.7863,162.8364,7900.0
2015-05-27 14:00:00,194.77,194.97,194.76,194.88,32900.0,162.8448,163.012,162.8364,162.9368,32900.0
2015-05-27 14:10:00,194.85,194.87,194.77,194.81,15800.0,162.9117,162.9284,162.8448,162.8782,15800.0
2015-05-27 14:20:00,194.83,194.86,194.8,194.86,23000.0,162.895,162.9201,162.8699,162.9201,23000.0
2015-05-27 14:30:00,194.88,194.92,194.79,194.82,30300.0,162.9368,162.9702,162.8615,162.8866,30300.0
2015-05-27 14:40:00,194.82,194.89,194.79,194.83,34100.0,162.8866,162.9451,162.8615,162.895,34100.0
2015-05-27 14:50:00,194.81,194.9,194.8,194.89,22200.0,162.8782,162.9535,162.8699,162.9451,22200.0
2015-05-27 15:00:00,194.91,195.04,194.88,195.04,24200.0,162.9619,163.0705,162.9368,163.0705,24200.0
2015-05-27 15:10:00,194.98,195.16,194.97,195.13,24900.0,163.0204,163.1709,163.012,163.1458,24900.0
2015-05-27 15:20:00,195.14,195.14,194.97,195.01,31200.0,163.1542,163.1542,163.012,163.0455,31200.0
2015-05-27 15:30:00,195.01,195.08,194.94,195.08,27000.0,163.0455,163.104,162.9869,163.104,27000.0
2015-05-27 15:40:00,195.09,195.19,195.04,195.18,38900.0,163.1124,163.196,163.0705,163.1876,38900.0
2015-05-27 15:50:00,195.18,195.24,194.94,194.95,88500.0,163.1876,163.2378,162.9869,162.9953,88500.0
2015-05-28 09:30:00,194.66,194.87,194.58,194.74,32600.0,162.7528,162.9284,162.6859,162.8197,32600.0
2015-05-28 09:40:00,194.7,194.86,194.65,194.72,50900.0,162.7863,162.9201,162.7445,162.803,50900.0
2015-05-28 09:50:00,194.68,194.68,194.19,194.2,108200.0,162.7696,162.7696,162.3599,162.3682,108200.0
2015-05-28 10:00:00,194.21,194.39,194.14,194.39,47500.0,162.3766,162.5271,162.3181,162.5271,47500.0
2015-05-28 10:10:00,194.41,194.52,194.19,194.5,39400.0,162.5438,162.6358,162.3599,162.6191,39400.0
2015-05-28 10:20:00,194.49,194.49,194.32,194.32,24800.0,162.6107,162.6107,162.4686,162.4686,24800.0
2015-05-28 10:30:00,194.34,194.34,194.0,194.16,45500.0,162.4853,162.4853,162.201,162.3348,45500.0
2015-05-28 10:40:00,194.16,194.3,194.11,194.29,18600.0,162.3348,162.4518,162.293,162.4435,18600.0
2015-05-28 10:50:00,194.28,194.37,194.21,194.28,7100.0,162.4351,162.5104,162.3766,162.4351,7100.0
2015-05-28 11:00:00,194.25,194.38,194.2,194.28,19200.0,162.41,162.5187,162.3682,162.4351,19200.0
2015-05-28 11:10:00,194.29,194.62,194.28,194.57,12100.0,162.4435,162.7194,162.4351,162.6776,12100.0
2015-05-28 11:20:00,194.6,194.61,194.46,194.47,5800.0,162.7027,162.711,162.5856,162.594,5800.0
2015-05-28 11:30:00,194.5,194.56,194.4,194.45,6400.0,162.6191,162.6692,162.5355,162.5773,6400.0
2015-05-28 11:40:00,194.44,194.5,194.13,194.13,12600.0,162.5689,162.6191,162.3097,162.3097,12600.0
2015-05-28 11:50:00,194.15,194.19,194.04,194.19,9600.0,162.3264,162.3599,162.2345,162.3599,9600.0
2015-05-28 12:00:00,194.19,194.25,194.09,194.19,17800.0,162.3599,162.41,162.2763,162.3599,17800.0
2015-05-28 12:10:00,194.2,194.36,194.2,194.34,5600.0,162.3682,162.502,162.3682,162.4853,5600.0
2015-05-28 12:20:00,194.3,194.46,194.26,194.45,22700.0,162.4518,162.5856,162.4184,162.5773,22700.0
2015-05-28 12:30:00,194.46,194.46,194.12,194.14,29800.0,162.5856,162.5856,162.3013,162.3181,29800.0
2015-05-28 12:40:00,194.13,194.33,194.12,194.33,25200.0,162.3097,162.4769,162.3013,162.4769,25200.0
2015-05-28 12:50:00,194.32,194.33,194.22,194.25,18900.0,162.4686,162.4769,162.385,162.41,18900.0
2015-05-28 13:00:00,194.22,194.5,194.21,194.38,26100.0,162.385,162.6191,162.3766,162.5187,26100.0
2015-05-28 13:10:00,194.38,194.38,194.21,194.26,20300.0,162.5187,162.5187,162.3766,162.4184,20300.0
2015-05-28 13:20:00,194.26,194.33,194.22,194.31,13100.0,162.4184,162.4769,162.385,162.4602,13100.0
2015-05-28 13:30:00,194.32,194.41,194.22,194.39,25400.0,162.4686,162.5438,162.385,162.5271,25400.0
2015-05-28 13:40:00,194.4,194.48,194.36,194.43,11100.0,162.5355,162.6023,162.502,162.5605,11100.0
2015-05-28 13:50:00,194.41,194.57,194.41,194.42,20900.0,162.5438,162.6776,162.5438,162.5522,20900.0
2015-05-28 14:00:00,194.44,194.45,194.35,194.39,18000.0,162.5689,162.5773,162.4936,162.5271,18000.0
2015-05-28 14:10:00,194.39,194.5,194.39,194.44,17800.0,162.5271,162.6191,162.5271,162.5689,17800.0
2015-05-28 14:20:00,194.47,194.77,194.33,194.75,168600.0,162.594,162.8448,162.4769,162.8281,168600.0
2015-05-28 14:30:00,194.77,194.8,194.67,194.73,11500.0,162.8448,162.8699,162.7612,162.8114,11500.0
2015-05-28 14:40:00,194.76,194.77,194.7,194.71,12700.0,162.8364,162.8448,162.7863,162.7946,12700.0
2015-05-28 14:50:00,194.69,194.79,194.69,194.75,4200.0,162.7779,162.8615,162.7779,162.8281,4200.0
2015-05-28 15:00:00,194.75,194.85,194.73,194.77,7900.0,162.8281,162.9117,162.8114,162.8448,7900.0
2015-05-28 15:10:00,194.79,194.84,194.74,194.79,37500.0,162.8615,162.9033,162.8197,162.8615,37500.0
2015-05-28 15:20:00,194.75,194.79,194.62,194.62,25400.0,162.8281,162.8615,162.7194,162.7194,25400.0
2015-05-28 15:30:00,194.66,194.72,194.64,194.69,17200.0,162.7528,162.803,162.7361,162.7779,17200.0
2015-05-28 15:40:00,194.71,194.78,194.66,194.74,7200.0,162.7946,162.8532,162.7528,162.8197,7200.0
2015-05-28 15:50:00,194.74,194.85,194.72,194.78,37100.0,162.8197,162.9117,162.803,162.8532,37100.0
2015-05-29 09:30:00,194.67,194.72,194.27,194.42,83500.0,162.7612,162.803,162.4268,162.5522,83500.0
2015-05-29 09:40:00,194.4,194.5,194.18,194.19,47800.0,162.5355,162.6191,162.3515,162.3599,47800.0
2015-05-29 09:50:00,194.19,194.45,194.19,194.37,21600.0,162.3599,162.5773,162.3599,162.5104,21600.0
2015-05-29 10:00:00,194.4,194.47,194.14,194.17,49400.0,162.5355,162.594,162.3181,162.3432,49400.0
2015-05-29 10:10:00,194.19,194.27,194.08,194.23,30200.0,162.3599,162.4268,162.2679,162.3933,30200.0
2015-05-29 10:20:00,194.22,194.37,194.05,194.05,31900.0,162.385,162.5104,162.2428,162.2428,31900.0
2015-05-29 10:30:00,194.03,194.08,193.9,193.96,50700.0,162.2261,162.2679,162.1174,162.1676,50700.0
2015-05-29 10:40:00,193.98,194.01,193.44,193.45,46600.0,162.1843,162.2094,161.7328,161.7412,46600.0
2015-05-29 10:50:00,193.41,193.53,193.25,193.52,33200.0,161.7077,161.8081,161.5739,161.7997,33200.0
2015-05-29 11:00:00,193.53,193.61,193.46,193.56,27000.0,161.8081,161.8749,161.7495,161.8331,27000.0
2015-05-29 11:10:00,193.58,193.76,193.49,193.74,36000.0,161.8499,162.0004,161.7746,161.9836,36000.0
2015-05-29 11:20:00,193.73,193.73,193.35,193.35,12500.0,161.9753,161.9753,161.6576,161.6576,12500.0
2015-05-29 11:30:00,193.32,193.49,193.3,193.45,106500.0,161.6325,161.7746,161.6158,161.7412,106500.0
2015-05-29 11:40:00,193.49,193.94,193.49,193.87,99900.0,161.7746,162.1509,161.7746,162.0923,99900.0
2015-05-29 11:50:00,193.89,193.92,193.8,193.87,19300.0,162.109,162.1341,162.0338,162.0923,19300.0
2015-05-29 12:00:00,193.9,194.08,193.89,193.98,18400.0,162.1174,162.2679,162.109,162.1843,18400.0
2015-05-29 12:10:00,194.0,194.01,193.79,193.88,9400.0,162.201,162.2094,162.0254,162.1007,9400.0
2015-05-29 12:20:00,193.89,194.1,193.86,194.09,10100.0,162.109,162.2846,162.084,162.2763,10100.0
2015-05-29 12:30:00,194.12,194.26,194.1,194.24,18200.0,162.3013,162.4184,162.2846,162.4017,18200.0
2015-05-29 12:40:00,194.26,194.27,194.19,194.2,16100.0,162.4184,162.4268,162.3599,162.3682,16100.0
2015-05-29 12:50:00,194.17,194.17,194.06,194.07,10400.0,162.3432,162.3432,162.2512,162.2595,10400.0
2015-05-29 13:00:00,194.08,194.12,194.02,194.07,36000.0,162.2679,162.3013,162.2177,162.2595,36000.0
2015-05-29 13:10:00,194.09,194.28,194.08,194.26,11600.0,162.2763,162.4351,162.2679,162.4184,11600.0
2015-05-29 13:20:00,194.29,194.39,194.29,194.37,12900.0,162.4435,162.5271,162.4435,162.5104,12900.0
2015-05-29 13:30:00,194.41,194.42,194.25,194.25,7100.0,162.5438,162.5522,162.41,162.41,7100.0
2015-05-29 13:40:00,194.28,194.34,194.25,194.29,7500.0,162.4351,162.4853,162.41,162.4435,7500.0
2015-05-29 13:50:00,194.3,194.31,194.12,194.12,10200.0,162.4518,162.4602,162.3013,162.3013,10200.0
2015-05-29 14:00:00,194.15,194.15,194.0,194.0,17800.0,162.3264,162.3264,162.201,162.201,17800.0
2015-05-29 14:10:00,194.02,194.02,193.87,193.88,11100.0,162.2177,162.2177,162.0923,162.1007,11100.0
2015-05-29 14:20:00,193.88,193.89,193.6,193.72,35800.0,162.1007,162.109,161.8666,161.9669,35800.0
2015-05-29 14:30:00,193.65,193.74,193.55,193.66,106500.0,161.9084,161.9836,161.8248,161.9167,106500.0
2015-05-29 14:40:00,193.65,193.65,193.36,193.36,36500.0,161.9084,161.9084,161.6659,161.6659,36500.0
2015-05-29 14:50:00,193.4,193.63,193.38,193.59,28000.0,161.6994,161.8917,161.6826,161.8582,28000.0
2015-05-29 15:00:00,193.57,193.84,193.54,193.83,22700.0,161.8415,162.0672,161.8164,162.0589,22700.0
2015-05-29 15:10:00,193.83,193.95,193.72,193.72,30600.0,162.0589,162.1592,161.9669,161.9669,30600.0
2015-05-29 15:20:00,193.73,193.93,193.67,193.91,25700.0,161.9753,162.1425,161.9251,162.1258,25700.0
2015-05-29 15:30:00,193.92,194.01,193.74,193.8,28100.0,162.1341,162.2094,161.9836,162.0338,28100.0
2015-05-29 15:40:00,193.83,194.01,193.8,193.81,42300.0,162.0589,162.2094,162.0338,162.0422,42300.0
2015-05-29 15:50:00,193.8,193.82,193.5,193.5,171700.0,162.0338,162.0505,161.783,161.783,171700.0
2015-06-01 09:30:00,194.23,194.42,193.83,193.9,51564.0,162.3933,162.5522,162.0589,162.1174,51564.0
2015-06-01 09:40:00,193.83,193.92,193.49,193.51,40980.0,162.0589,162.1341,161.7746,161.7913,40980.0
2015-06-01 09:50:00,193.45,193.69,193.4,193.67,27807.0,161.7412,161.9418,161.6994,161.9251,27807.0
2015-06-01 10:00:00,193.7,194.09,193.67,193.73,88576.0,161.9502,162.2763,161.9251,161.9753,88576.0
2015-06-01 10:10:00,193.79,193.79,193.09,193.12,27474.0,162.0254,162.0254,161.4402,161.4653,27474.0
2015-06-01 10:20:00,193.2,193.5,193.17,193.46,22041.0,161.5321,161.783,161.5071,161.7495,22041.0
2015-06-01 10:30:00,193.45,193.52,193.25,193.44,17575.0,161.7412,161.7997,161.5739,161.7328,17575.0
2015-06-01 10:40:00,193.4,193.4,193.14,193.37,37062.0,161.6994,161.6994,161.482,161.6743,37062.0
2015-06-01 10:50:00,193.36,193.75,193.32,193.71,50660.0,161.6659,161.992,161.6325,161.9586,50660.0
2015-06-01 11:00:00,193.7,193.92,193.7,193.76,12629.0,161.9502,162.1341,161.9502,162.0004,12629.0
2015-06-01 11:10:00,193.8,193.84,193.61,193.69,28512.0,162.0338,162.0672,161.8749,161.9418,28512.0
2015-06-01 11:20:00,193.72,193.82,193.48,193.49,12369.0,161.9669,162.0505,161.7663,161.7746,12369.0
2015-06-01 11:30:00,193.47,193.64,193.47,193.58,15824.0,161.7579,161.9,161.7579,161.8499,15824.0
2015-06-01 11:40:00,193.57,193.68,193.54,193.58,18679.0,161.8415,161.9335,161.8164,161.8499,18679.0
2015-06-01 11:50:00,193.55,193.62,193.51,193.54,7809.0,161.8248,161.8833,161.7913,161.8164,7809.0
2015-06-01 12:00:00,193.56,193.75,193.54,193.7,16584.0,161.8331,161.992,161.8164,161.9502,16584.0
2015-06-01 12:10:00,193.71,194.1,193.64,194.07,10363.0,161.9586,162.2846,161.9,162.2595,10363.0
2015-06-01 12:20:00,194.11,194.23,194.0,194.19,19208.0,162.293,162.3933,162.201,162.3599,19208.0
2015-06-01 12:30:00,194.23,194.25,194.11,194.15,14785.0,162.3933,162.41,162.293,162.3264,14785.0
2015-06-01 12:40:00,194.14,194.18,194.1,194.13,12883.0,162.3181,162.3515,162.2846,162.3097,12883.0
2015-06-01 12:50:00,194.14,194.35,194.12,194.32,13649.0,162.3181,162.4936,162.3013,162.4686,13649.0
2015-06-01 13:00:00,194.34,194.35,194.26,194.27,5832.0,162.4853,162.4936,162.4184,162.4268,5832.0
2015-06-01 13:10:00,194.3,194.33,194.19,194.2,10736.0,162.4518,162.4769,162.3599,162.3682,10736.0
2015-06-01 13:20:00,194.2,194.34,194.2,194.33,8546.0,162.3682,162.4853,162.3682,162.4769,8546.0
2015-06-01 13:30:00,194.37,194.39,194.26,194.29,5971.0,162.5104,162.5271,162.4184,162.4435,5971.0
2015-06-01 13:40:00,194.33,194.39,194.26,194.36,7816.0,162.4769,162.5271,162.4184,162.502,7816.0
2015-06-01 13:50:00,194.38,194.38,194.26,194.38,5311.0,162.5187,162.5187,162.4184,162.5187,5311.0
2015-06-01 14:00:00,194.37,194.43,194.31,194.37,38424.0,162.5104,162.5605,162.4602,162.5104,38424.0
2015-06-01 14:10:00,194.36,194.47,194.32,194.45,9146.0,162.502,162.594,162.4686,162.5773,9146.0
2015-06-01 14:20:00,194.44,194.6,194.42,194.56,15321.0,162.5689,162.7027,162.5522,162.6692,15321.0
2015-06-01 14:30:00,194.58,194.64,194.45,194.45,11830.0,162.6859,162.7361,162.5773,162.5773,11830.0
2015-06-01 14:40:00,194.43,194.54,194.4,194.45,17818.0,162.5605,162.6525,162.5355,162.5773,17818.0
2015-06-01 14:50:00,194.45,194.49,194.38,194.48,13488.0,162.5773,162.6107,162.5187,162.6023,13488.0
2015-06-01 15:00:00,194.48,194.56,194.47,194.56,7097.0,162.6023,162.6692,162.594,162.6692,7097.0
2015-06-01 15:10:00,194.56,194.56,194.44,194.45,12727.0,162.6692,162.6692,162.5689,162.5773,12727.0
2015-06-01 15:20:00,194.41,194.41,194.34,194.34,14518.0,162.5438,162.5438,162.4853,162.4853,14518.0
2015-06-01 15:30:00,194.34,194.35,194.05,194.08,24647.0,162.4853,162.4936,162.2428,162.2679,24647.0
2015-06-01 15:40:00,194.06,194.1,193.95,194.08,165591.0,162.2512,162.2846,162.1592,162.2679,165591.0
2015-06-01 15:50:00,194.05,194.05,193.84,193.93,104291.0,162.2428,162.2428,162.0672,162.1425,104291.0
2015-06-02 09:30:00,193.43,193.52,192.9,192.93,102896.0,161.7244,161.7997,161.2813,161.3064,102896.0
2015-06-02 09:40:00,192.83,193.04,192.77,192.83,42321.0,161.2228,161.3984,161.1726,161.2228,42321.0
2015-06-02 09:50:00,192.81,193.27,192.75,193.21,55429.0,161.2061,161.5907,161.1559,161.5405,55429.0
2015-06-02 10:00:00,193.14,193.4,193.02,193.33,46417.0,161.482,161.6994,161.3816,161.6408,46417.0
2015-06-02 10:10:00,193.42,193.64,193.3,193.33,29072.0,161.7161,161.9,161.6158,161.6408,29072.0
2015-06-02 10:20:00,193.35,193.62,193.33,193.39,16908.0,161.6576,161.8833,161.6408,161.691,16908.0
2015-06-02 10:30:00,193.46,193.82,193.37,193.79,35202.0,161.7495,162.0505,161.6743,162.0254,35202.0
2015-06-02 10:40:00,193.74,193.85,193.7,193.81,18172.0,161.9836,162.0756,161.9502,162.0422,18172.0
2015-06-02 10:50:00,193.81,193.81,193.63,193.64,5886.0,162.0422,162.0422,161.8917,161.9,5886.0
2015-06-02 11:00:00,193.51,193.78,193.49,193.75,30754.0,161.7913,162.0171,161.7746,161.992,30754.0
2015-06-02 11:10:00,193.78,193.78,193.51,193.51,10330.0,162.0171,162.0171,161.7913,161.7913,10330.0
2015-06-02 11:20:00,193.49,193.59,193.49,193.52,19021.0,161.7746,161.8582,161.7746,161.7997,19021.0
2015-06-02 11:30:00,193.49,193.62,193.48,193.59,6193.0,161.7746,161.8833,161.7663,161.8582,6193.0
2015-06-02 11:40:00,193.62,193.68,193.6,193.64,14754.0,161.8833,161.9335,161.8666,161.9,14754.0
2015-06-02 11:50:00,193.63,193.77,193.63,193.76,6336.0,161.8917,162.0087,161.8917,162.0004,6336.0
2015-06-02 12:00:00,193.75,194.31,193.74,194.24,41055.0,161.992,162.4602,161.9836,162.4017,41055.0
2015-06-02 12:10:00,194.24,194.29,194.12,194.15,18607.0,162.4017,162.4435,162.3013,162.3264,18607.0
2015-06-02 12:20:00,194.18,194.22,194.13,194.14,7361.0,162.3515,162.385,162.3097,162.3181,7361.0
2015-06-02 12:30:00,194.17,194.23,194.16,194.23,4598.0,162.3432,162.3933,162.3348,162.3933,4598.0
2015-06-02 12:40:00,194.21,194.33,194.16,194.33,11537.0,162.3766,162.4769,162.3348,162.4769,11537.0
2015-06-02 12:50:00,194.33,194.42,194.33,194.36,28562.0,162.4769,162.5522,162.4769,162.502,28562.0
2015-06-02 13:00:00,194.33,194.41,194.28,194.3,10904.0,162.4769,162.5438,162.4351,162.4518,10904.0
2015-06-02 13:10:00,194.31,194.37,194.29,194.35,6218.0,162.4602,162.5104,162.4435,162.4936,6218.0
2015-06-02 13:20:00,194.4,194.51,194.31,194.31,27008.0,162.5355,162.6274,162.4602,162.4602,27008.0
2015-06-02 13:30:00,194.31,194.38,194.23,194.31,39370.0,162.4602,162.5187,162.3933,162.4602,39370.0
2015-06-02 13:40:00,194.33,194.39,194.3,194.37,16152.0,162.4769,162.5271,162.4518,162.5104,16152.0
2015-06-02 13:50:00,194.32,194.5,194.32,194.46,19908.0,162.4686,162.6191,162.4686,162.5856,19908.0
2015-06-02 14:00:00,194.44,194.48,194.39,194.41,30941.0,162.5689,162.6023,162.5271,162.5438,30941.0
2015-06-02 14:10:00,194.39,194.39,194.13,194.14,16918.0,162.5271,162.5271,162.3097,162.3181,16918.0
2015-06-02 14:20:00,194.13,194.24,194.11,194.19,17633.0,162.3097,162.4017,162.293,162.3599,17633.0
2015-06-02 14:30:00,194.21,194.22,194.0,194.0,28720.0,162.3766,162.385,162.201,162.201,28720.0
2015-06-02 14:40:00,193.98,194.0,193.85,193.85,19376.0,162.1843,162.201,162.0756,162.0756,19376.0
2015-06-02 14:50:00,193.85,194.02,193.78,194.02,20185.0,162.0756,162.2177,162.0171,162.2177,20185.0
2015-06-02 15:00:00,194.01,194.02,193.72,193.85,30127.0,162.2094,162.2177,161.9669,162.0756,30127.0
2015-06-02 15:10:00,193.85,193.95,193.78,193.88,31511.0,162.0756,162.1592,162.0171,162.1007,31511.0
2015-06-02 15:20:00,193.89,193.92,193.76,193.82,27819.0,162.109,162.1341,162.0004,162.0505,27819.0
2015-06-02 15:30:00,193.78,193.95,193.72,193.86,56939.0,162.0171,162.1592,161.9669,162.084,56939.0
2015-06-02 15:40:00,193.81,193.87,193.66,193.78,45969.0,162.0422,162.0923,161.9167,162.0171,45969.0
2015-06-02 15:50:00,193.77,193.82,193.71,193.73,52456.0,162.0087,162.0505,161.9586,161.9753,52456.0
2015-06-03 09:30:00,194.31,194.46,193.74,193.9,117947.0,162.4602,162.5856,161.9836,162.1174,117947.0
2015-06-03 09:40:00,193.89,194.28,193.82,194.18,37468.0,162.109,162.4351,162.0505,162.3515,37468.0
2015-06-03 09:50:00,194.21,194.32,194.03,194.31,36021.0,162.3766,162.4686,162.2261,162.4602,36021.0
2015-06-03 10:00:00,194.28,194.3,193.98,194.18,67389.0,162.4351,162.4518,162.1843,162.3515,67389.0
2015-06-03 10:10:00,194.27,194.74,194.27,194.64,47170.0,162.4268,162.8197,162.4268,162.7361,47170.0
2015-06-03 10:20:00,194.66,194.84,194.66,194.78,38203.0,162.7528,162.9033,162.7528,162.8532,38203.0
2015-06-03 10:30:00,194.8,194.93,194.75,194.78,48749.0,162.8699,162.9786,162.8281,162.8532,48749.0
2015-06-03 10:40:00,194.81,194.83,194.68,194.83,59458.0,162.8782,162.895,162.7696,162.895,59458.0
2015-06-03 10:50:00,194.86,194.88,194.77,194.85,48831.0,162.9201,162.9368,162.8448,162.9117,48831.0
2015-06-03 11:00:00,194.82,194.91,194.69,194.74,20524.0,162.8866,162.9619,162.7779,162.8197,20524.0
2015-06-03 11:10:00,194.74,194.82,194.67,194.81,17047.0,162.8197,162.8866,162.7612,162.8782,17047.0
2015-06-03 11:20:00,194.79,194.8,194.56,194.58,23293.0,162.8615,162.8699,162.6692,162.6859,23293.0
2015-06-03 11:30:00,194.6,194.69,194.51,194.51,12246.0,162.7027,162.7779,162.6274,162.6274,12246.0
2015-06-03 11:40:00,194.5,194.5,194.21,194.21,54900.0,162.6191,162.6191,162.3766,162.3766,54900.0
2015-06-03 11:50:00,194.21,194.26,194.07,194.26,27640.0,162.3766,162.4184,162.2595,162.4184,27640.0
2015-06-03 12:00:00,194.23,194.29,194.11,194.19,19495.0,162.3933,162.4435,162.293,162.3599,19495.0
2015-06-03 12:10:00,194.2,194.25,194.05,194.05,15463.0,162.3682,162.41,162.2428,162.2428,15463.0
2015-06-03 12:20:00,194.06,194.07,193.89,194.05,16778.0,162.2512,162.2595,162.109,162.2428,16778.0
2015-06-03 12:30:00,194.05,194.13,193.94,194.09,18743.0,162.2428,162.3097,162.1509,162.2763,18743.0
2015-06-03 12:40:00,194.11,194.14,193.93,194.01,8181.0,162.293,162.3181,162.1425,162.2094,8181.0
2015-06-03 12:50:00,194.02,194.2,193.89,194.18,17965.0,162.2177,162.3682,162.109,162.3515,17965.0
2015-06-03 13:00:00,194.18,194.23,194.12,194.15,16466.0,162.3515,162.3933,162.3013,162.3264,16466.0
2015-06-03 13:10:00,194.13,194.28,194.13,194.24,10729.0,162.3097,162.4351,162.3097,162.4017,10729.0
2015-06-03 13:20:00,194.26,194.26,194.14,194.2,8126.0,162.4184,162.4184,162.3181,162.3682,8126.0
2015-06-03 13:30:00,194.18,194.24,194.05,194.14,11296.0,162.3515,162.4017,162.2428,162.3181,11296.0
2015-06-03 13:40:00,194.18,194.26,194.1,194.13,10357.0,162.3515,162.4184,162.2846,162.3097,10357.0
2015-06-03 13:50:00,194.2,194.28,194.19,194.23,19368.0,162.3682,162.4351,162.3599,162.3933,19368.0
2015-06-03 14:00:00,194.26,194.42,194.26,194.33,29399.0,162.4184,162.5522,162.4184,162.4769,29399.0
2015-06-03 14:10:00,194.34,194.51,194.34,194.44,14813.0,162.4853,162.6274,162.4853,162.5689,14813.0
2015-06-03 14:20:00,194.47,194.57,194.46,194.51,19555.0,162.594,162.6776,162.5856,162.6274,19555.0
2015-06-03 14:30:00,194.54,194.54,194.41,194.43,15871.0,162.6525,162.6525,162.5438,162.5605,15871.0
2015-06-03 14:40:00,194.43,194.47,194.38,194.4,15500.0,162.5605,162.594,162.5187,162.5355,15500.0
2015-06-03 14:50:00,194.4,194.44,194.29,194.31,23939.0,162.5355,162.5689,162.4435,162.4602,23939.0
2015-06-03 15:00:00,194.34,194.44,194.3,194.34,15505.0,162.4853,162.5689,162.4518,162.4853,15505.0
2015-06-03 15:10:00,194.36,194.4,194.11,194.17,29195.0,162.502,162.5355,162.293,162.3432,29195.0
2015-06-03 15:20:00,194.16,194.26,194.12,194.2,16175.0,162.3348,162.4184,162.3013,162.3682,16175.0
2015-06-03 15:30:00,194.19,194.37,194.16,194.34,23186.0,162.3599,162.5104,162.3348,162.4853,23186.0
2015-06-03 15:40:00,194.34,194.35,194.2,194.2,24516.0,162.4853,162.4936,162.3682,162.3682,24516.0
2015-06-03 15:50:00,194.2,194.26,194.14,194.26,58248.0,162.3682,162.4184,162.3181,162.4184,58248.0
2015-06-04 09:30:00,193.52,193.6,193.06,193.38,79050.0,161.7997,161.8666,161.4151,161.6826,79050.0
2015-06-04 09:40:00,193.36,193.69,193.33,193.35,48887.0,161.6659,161.9418,161.6408,161.6576,48887.0
2015-06-04 09:50:00,193.34,193.81,193.28,193.75,41073.0,161.6492,162.0422,161.599,161.992,41073.0
2015-06-04 10:00:00,193.76,194.11,193.72,194.01,40148.0,162.0004,162.293,161.9669,162.2094,40148.0
2015-06-04 10:10:00,194.01,194.13,193.84,193.89,27956.0,162.2094,162.3097,162.0672,162.109,27956.0
2015-06-04 10:20:00,193.92,193.98,193.68,193.7,11335.0,162.1341,162.1843,161.9335,161.9502,11335.0
2015-06-04 10:30:00,193.68,193.68,193.25,193.42,23585.0,161.9335,161.9335,161.5739,161.7161,23585.0
2015-06-04 10:40:00,193.41,193.67,193.41,193.59,16523.0,161.7077,161.9251,161.7077,161.8582,16523.0
2015-06-04 10:50:00,193.6,193.64,193.3,193.3,15229.0,161.8666,161.9,161.6158,161.6158,15229.0
2015-06-04 11:00:00,193.3,193.3,192.94,193.06,30260.0,161.6158,161.6158,161.3148,161.4151,30260.0
2015-06-04 11:10:00,193.06,193.48,193.0,193.27,38466.0,161.4151,161.7663,161.3649,161.5907,38466.0
2015-06-04 11:20:00,193.31,193.46,193.22,193.27,13377.0,161.6241,161.7495,161.5489,161.5907,13377.0
2015-06-04 11:30:00,193.25,193.25,192.94,193.07,35712.0,161.5739,161.5739,161.3148,161.4235,35712.0
2015-06-04 11:40:00,193.05,193.23,192.83,192.93,23687.0,161.4067,161.5572,161.2228,161.3064,23687.0
2015-06-04 11:50:00,193.08,193.14,192.9,193.06,27113.0,161.4318,161.482,161.2813,161.4151,27113.0
2015-06-04 12:00:00,193.02,193.15,192.97,193.13,13458.0,161.3816,161.4903,161.3398,161.4736,13458.0
2015-06-04 12:10:00,193.11,193.17,193.04,193.1,10308.0,161.4569,161.5071,161.3984,161.4485,10308.0
2015-06-04 12:20:00,193.08,193.11,192.99,193.05,8867.0,161.4318,161.4569,161.3566,161.4067,8867.0
2015-06-04 12:30:00,193.0,193.23,192.96,193.16,11082.0,161.3649,161.5572,161.3315,161.4987,11082.0
2015-06-04 12:40:00,193.15,193.17,193.03,193.13,4701.0,161.4903,161.5071,161.39,161.4736,4701.0
2015-06-04 12:50:00,193.13,193.14,192.93,192.95,15141.0,161.4736,161.482,161.3064,161.3231,15141.0
2015-06-04 13:00:00,192.96,192.96,192.6,192.67,44614.0,161.3315,161.3315,161.0305,161.089,44614.0
2015-06-04 13:10:00,192.65,192.83,192.36,192.48,66535.0,161.0723,161.2228,160.8298,160.9302,66535.0
2015-06-04 13:20:00,192.46,192.54,192.3,192.47,39137.0,160.9134,160.9803,160.7797,160.9218,39137.0
2015-06-04 13:30:00,192.47,192.57,192.34,192.57,43984.0,160.9218,161.0054,160.8131,161.0054,43984.0
2015-06-04 13:40:00,192.57,192.58,192.35,192.38,21116.0,161.0054,161.0138,160.8215,160.8466,21116.0
2015-06-04 13:50:00,192.35,192.51,192.34,192.43,27196.0,160.8215,160.9552,160.8131,160.8884,27196.0
2015-06-04 14:00:00,192.39,192.51,192.31,192.44,25273.0,160.8549,160.9552,160.788,160.8967,25273.0
2015-06-04 14:10:00,192.44,192.71,192.36,192.64,33912.0,160.8967,161.1225,160.8298,161.0639,33912.0
2015-06-04 14:20:00,192.62,192.81,192.62,192.62,22500.0,161.0472,161.2061,161.0472,161.0472,22500.0
2015-06-04 14:30:00,192.61,192.66,192.5,192.56,23624.0,161.0389,161.0807,160.9469,160.997,23624.0
2015-06-04 14:40:00,192.57,192.69,192.53,192.55,28752.0,161.0054,161.1057,160.972,160.9887,28752.0
2015-06-04 14:50:00,192.57,192.71,192.53,192.62,25747.0,161.0054,161.1225,160.972,161.0472,25747.0
2015-06-04 15:00:00,192.63,192.81,192.62,192.7,22534.0,161.0556,161.2061,161.0472,161.1141,22534.0
2015-06-04 15:10:00,192.71,192.71,192.41,192.45,37991.0,161.1225,161.1225,160.8716,160.9051,37991.0
2015-06-04 15:20:00,192.44,192.52,192.38,192.44,30821.0,160.8967,160.9636,160.8466,160.8967,30821.0
2015-06-04 15:30:00,192.42,192.45,192.31,192.42,41942.0,160.88,160.9051,160.788,160.88,41942.0
2015-06-04 15:40:00,192.42,192.52,192.39,192.42,77351.0,160.88,160.9636,160.8549,160.88,77351.0
2015-06-04 15:50:00,192.4,192.69,192.28,192.69,151291.0,160.8633,161.1057,160.7629,161.1057,151291.0
2015-06-05 09:30:00,192.48,192.64,191.75,191.75,141149.0,160.9302,161.0639,160.3198,160.3198,141149.0
2015-06-05 09:40:00,191.74,191.96,191.58,191.79,42629.0,160.3115,160.4954,160.1777,160.3533,42629.0
2015-06-05 09:50:00,191.8,192.26,191.79,192.22,53445.0,160.3616,160.7462,160.3533,160.7128,53445.0
2015-06-05 10:00:00,192.22,192.78,192.22,192.51,50966.0,160.7128,161.181,160.7128,160.9552,50966.0
2015-06-05 10:10:00,192.48,192.55,192.37,192.48,19326.0,160.9302,160.9887,160.8382,160.9302,19326.0
2015-06-05 10:20:00,192.52,192.88,192.52,192.68,19026.0,160.9636,161.2646,160.9636,161.0974,19026.0
2015-06-05 10:30:00,192.75,193.0,192.75,192.98,10217.0,161.1559,161.3649,161.1559,161.3482,10217.0
2015-06-05 10:40:00,192.98,193.02,192.46,192.52,44959.0,161.3482,161.3816,160.9134,160.9636,44959.0
2015-06-05 10:50:00,192.52,192.56,192.32,192.44,42921.0,160.9636,160.997,160.7964,160.8967,42921.0
2015-06-05 11:00:00,192.45,192.63,192.4,192.46,8852.0,160.9051,161.0556,160.8633,160.9134,8852.0
2015-06-05 11:10:00,192.52,192.6,192.39,192.54,6705.0,160.9636,161.0305,160.8549,160.9803,6705.0
2015-06-05 11:20:00,192.56,192.68,192.45,192.59,40512.0,160.997,161.0974,160.9051,161.0221,40512.0
2015-06-05 11:30:00,192.61,192.61,192.35,192.44,282730.0,161.0389,161.0389,160.8215,160.8967,282730.0
2015-06-05 11:40:00,192.48,192.5,192.32,192.45,11801.0,160.9302,160.9469,160.7964,160.9051,11801.0
2015-06-05 11:50:00,192.43,192.53,192.37,192.44,9216.0,160.8884,160.972,160.8382,160.8967,9216.0
2015-06-05 12:00:00,192.45,192.48,192.29,192.36,63996.0,160.9051,160.9302,160.7713,160.8298,63996.0
2015-06-05 12:10:00,192.4,192.43,192.36,192.4,6628.0,160.8633,160.8884,160.8298,160.8633,6628.0
2015-06-05 12:20:00,192.39,192.4,192.14,192.14,10676.0,160.8549,160.8633,160.6459,160.6459,10676.0
2015-06-05 12:30:00,192.14,192.17,192.02,192.13,12894.0,160.6459,160.671,160.5456,160.6375,12894.0
2015-06-05 12:40:00,192.13,192.46,192.07,192.35,20977.0,160.6375,160.9134,160.5874,160.8215,20977.0
2015-06-05 12:50:00,192.38,192.56,192.38,192.5,20894.0,160.8466,160.997,160.8466,160.9469,20894.0
2015-06-05 13:00:00,192.5,192.54,192.45,192.49,8592.0,160.9469,160.9803,160.9051,160.9385,8592.0
2015-06-05 13:10:00,192.5,192.5,192.33,192.46,7188.0,160.9469,160.9469,160.8047,160.9134,7188.0
2015-06-05 13:20:00,192.49,192.51,192.4,192.51,4899.0,160.9385,160.9552,160.8633,160.9552,4899.0
2015-06-05 13:30:00,192.55,192.64,192.45,192.55,14322.0,160.9887,161.0639,160.9051,160.9887,14322.0
2015-06-05 13:40:00,192.53,192.53,192.34,192.34,8449.0,160.972,160.972,160.8131,160.8131,8449.0
2015-06-05 13:50:00,192.35,192.44,192.35,192.39,10505.0,160.8215,160.8967,160.8215,160.8549,10505.0
2015-06-05 14:00:00,192.43,192.53,192.41,192.5,9014.0,160.8884,160.972,160.8716,160.9469,9014.0
2015-06-05 14:10:00,192.5,192.64,192.47,192.63,7180.0,160.9469,161.0639,160.9218,161.0556,7180.0
2015-06-05 14:20:00,192.63,192.63,192.41,192.45,18465.0,161.0556,161.0556,160.8716,160.9051,18465.0
2015-06-05 14:30:00,192.48,192.55,192.44,192.47,13929.0,160.9302,160.9887,160.8967,160.9218,13929.0
2015-06-05 14:40:00,192.45,192.49,192.32,192.37,12969.0,160.9051,160.9385,160.7964,160.8382,12969.0
2015-06-05 14:50:00,192.37,192.6,192.37,192.43,30138.0,160.8382,161.0305,160.8382,160.8884,30138.0
2015-06-05 15:00:00,192.47,192.57,192.43,192.44,33513.0,160.9218,161.0054,160.8884,160.8967,33513.0
2015-06-05 15:10:00,192.45,192.49,192.35,192.35,12113.0,160.9051,160.9385,160.8215,160.8215,12113.0
2015-06-05 15:20:00,192.33,192.37,192.22,192.26,23413.0,160.8047,160.8382,160.7128,160.7462,23413.0
2015-06-05 15:30:00,192.26,192.43,192.12,192.17,265160.0,160.7462,160.8884,160.6292,160.671,265160.0
2015-06-05 15:40:00,192.11,192.33,192.09,192.31,65234.0,160.6208,160.8047,160.6041,160.788,65234.0
2015-06-05 15:50:00,192.31,192.4,192.22,192.29,43533.0,160.788,160.8633,160.7128,160.7713,43533.0
2015-06-08 09:30:00,192.17,192.25,191.89,192.15,43065.0,160.671,160.7379,160.4369,160.6543,43065.0
2015-06-08 09:40:00,192.16,192.32,191.91,192.11,13169.0,160.6626,160.7964,160.4536,160.6208,13169.0
2015-06-08 09:50:00,192.0,192.0,191.75,191.88,12349.0,160.5288,160.5288,160.3198,160.4285,12349.0
2015-06-08 10:00:00,191.85,192.01,191.73,191.91,21649.0,160.4034,160.5372,160.3031,160.4536,21649.0
2015-06-08 10:10:00,191.91,191.94,191.81,191.82,27748.0,160.4536,160.4787,160.37,160.3783,27748.0
2015-06-08 10:20:00,191.82,192.01,191.78,191.92,10542.0,160.3783,160.5372,160.3449,160.462,10542.0
2015-06-08 10:30:00,191.87,192.03,191.79,191.91,8881.0,160.4201,160.5539,160.3533,160.4536,8881.0
2015-06-08 10:40:00,191.9,192.02,191.8,191.85,15010.0,160.4452,160.5456,160.3616,160.4034,15010.0
2015-06-08 10:50:00,191.87,191.88,191.76,191.78,3883.0,160.4201,160.4285,160.3282,160.3449,3883.0
2015-06-08 11:00:00,191.76,191.95,191.68,191.86,16864.0,160.3282,160.487,160.2613,160.4118,16864.0
2015-06-08 11:10:00,191.88,191.91,191.73,191.86,9961.0,160.4285,160.4536,160.3031,160.4118,9961.0
2015-06-08 11:20:00,191.9,192.0,191.7,191.71,13408.0,160.4452,160.5288,160.278,160.2864,13408.0
2015-06-08 11:30:00,191.65,191.75,191.65,191.7,328109.0,160.2362,160.3198,160.2362,160.278,328109.0
2015-06-08 11:40:00,191.66,191.79,191.61,191.7,21478.0,160.2446,160.3533,160.2028,160.278,21478.0
2015-06-08 11:50:00,191.7,191.7,191.56,191.61,19867.0,160.278,160.278,160.161,160.2028,19867.0
2015-06-08 12:00:00,191.63,191.68,191.58,191.66,13089.0,160.2195,160.2613,160.1777,160.2446,13089.0
2015-06-08 12:10:00,191.66,191.71,191.64,191.69,5109.0,160.2446,160.2864,160.2278,160.2697,5109.0
2015-06-08 12:20:00,191.68,191.71,191.62,191.67,8826.0,160.2613,160.2864,160.2111,160.2529,8826.0
2015-06-08 12:30:00,191.63,191.73,191.63,191.63,8191.0,160.2195,160.3031,160.2195,160.2195,8191.0
2015-06-08 12:40:00,191.63,191.63,191.46,191.47,21797.0,160.2195,160.2195,160.0774,160.0857,21797.0
2015-06-08 12:50:00,191.49,191.5,191.35,191.39,15844.0,160.1024,160.1108,159.9854,160.0188,15844.0
2015-06-08 13:00:00,191.36,191.45,191.35,191.38,15999.0,159.9937,160.069,159.9854,160.0105,15999.0
2015-06-08 13:10:00,191.38,191.4,191.31,191.35,9230.0,160.0105,160.0272,159.9519,159.9854,9230.0
2015-06-08 13:20:00,191.38,191.42,191.3,191.3,12030.0,160.0105,160.0439,159.9436,159.9436,12030.0
2015-06-08 13:30:00,191.29,191.29,191.05,191.11,29064.0,159.9352,159.9352,159.7346,159.7847,29064.0
2015-06-08 13:40:00,191.13,191.24,191.12,191.24,13979.0,159.8014,159.8934,159.7931,159.8934,13979.0
2015-06-08 13:50:00,191.22,191.38,191.2,191.31,23189.0,159.8767,160.0105,159.86,159.9519,23189.0
2015-06-08 14:00:00,191.29,191.29,191.15,191.17,9079.0,159.9352,159.9352,159.8182,159.8349,9079.0
2015-06-08 14:10:00,191.14,191.23,191.1,191.22,11172.0,159.8098,159.8851,159.7764,159.8767,11172.0
2015-06-08 14:20:00,191.21,191.35,191.21,191.33,7279.0,159.8683,159.9854,159.8683,159.9687,7279.0
2015-06-08 14:30:00,191.37,191.68,191.37,191.57,31946.0,160.0021,160.2613,160.0021,160.1693,31946.0
2015-06-08 14:40:00,191.54,191.71,191.54,191.61,23155.0,160.1442,160.2864,160.1442,160.2028,23155.0
2015-06-08 14:50:00,191.66,191.8,191.63,191.68,29663.0,160.2446,160.3616,160.2195,160.2613,29663.0
2015-06-08 15:00:00,191.61,191.66,191.56,191.65,8200.0,160.2028,160.2446,160.161,160.2362,8200.0
2015-06-08 15:10:00,191.56,191.6,191.49,191.58,12484.0,160.161,160.1944,160.1024,160.1777,12484.0
2015-06-08 15:20:00,191.57,191.61,191.35,191.44,23570.0,160.1693,160.2028,159.9854,160.0606,23570.0
2015-06-08 15:30:00,191.46,191.52,191.27,191.27,19038.0,160.0774,160.1275,159.9185,159.9185,19038.0
2015-06-08 15:40:00,191.25,191.36,191.25,191.35,28752.0,159.9018,159.9937,159.9018,159.9854,28752.0
2015-06-08 15:50:00,191.33,191.39,191.02,191.08,90028.0,159.9687,160.0188,159.7095,159.7596,90028.0
2015-06-09 09:30:00,191.1,191.41,191.01,191.12,115172.0,159.7764,160.0355,159.7011,159.7931,115172.0
2015-06-09 09:40:00,191.08,191.23,190.61,190.81,148581.0,159.7596,159.8851,159.3667,159.5339,148581.0
2015-06-09 09:50:00,190.81,190.87,190.58,190.63,35166.0,159.5339,159.5841,159.3416,159.3834,35166.0
2015-06-09 10:00:00,190.61,190.83,190.45,190.83,48841.0,159.3667,159.5506,159.2329,159.5506,48841.0
2015-06-09 10:10:00,190.81,190.97,190.7,190.7,25451.0,159.5339,159.6677,159.4419,159.4419,25451.0
2015-06-09 10:20:00,190.72,190.81,190.46,190.51,40975.0,159.4586,159.5339,159.2413,159.2831,40975.0
2015-06-09 10:30:00,190.5,190.83,190.37,190.83,48201.0,159.2747,159.5506,159.166,159.5506,48201.0
2015-06-09 10:40:00,190.81,190.98,190.79,190.9,20943.0,159.5339,159.676,159.5172,159.6091,20943.0
2015-06-09 10:50:00,190.9,191.19,190.9,191.18,20276.0,159.6091,159.8516,159.6091,159.8432,20276.0
2015-06-09 11:00:00,191.19,191.29,191.09,191.13,47161.0,159.8516,159.9352,159.768,159.8014,47161.0
2015-06-09 11:10:00,191.15,191.24,191.04,191.11,157392.0,159.8182,159.8934,159.7262,159.7847,157392.0
2015-06-09 11:20:00,191.12,191.21,191.06,191.19,10576.0,159.7931,159.8683,159.7429,159.8516,10576.0
2015-06-09 11:30:00,191.24,191.48,191.23,191.37,19827.0,159.8934,160.0941,159.8851,160.0021,19827.0
2015-06-09 11:40:00,191.35,191.4,191.3,191.3,15398.0,159.9854,160.0272,159.9436,159.9436,15398.0
2015-06-09 11:50:00,191.31,191.34,191.21,191.3,9005.0,159.9519,159.977,159.8683,159.9436,9005.0
2015-06-09 12:00:00,191.3,191.34,191.24,191.32,7440.0,159.9436,159.977,159.8934,159.9603,7440.0
2015-06-09 12:10:00,191.34,191.34,191.12,191.17,22617.0,159.977,159.977,159.7931,159.8349,22617.0
2015-06-09 12:20:00,191.17,191.28,191.16,191.24,13277.0,159.8349,159.9269,159.8265,159.8934,13277.0
2015-06-09 12:30:00,191.24,191.3,191.21,191.29,8956.0,159.8934,159.9436,159.8683,159.9352,8956.0
2015-06-09 12:40:00,191.29,191.39,191.25,191.29,16158.0,159.9352,160.0188,159.9018,159.9352,16158.0
2015-06-09 12:50:00,191.3,191.46,191.3,191.42,31262.0,159.9436,160.0774,159.9436,160.0439,31262.0
2015-06-09 13:00:00,191.46,191.63,191.46,191.54,18149.0,160.0774,160.2195,160.0774,160.1442,18149.0
2015-06-09 13:10:00,191.55,191.56,191.46,191.54,7754.0,160.1526,160.161,160.0774,160.1442,7754.0
2015-06-09 13:20:00,191.56,191.64,191.54,191.63,44741.0,160.161,160.2278,160.1442,160.2195,44741.0
2015-06-09 13:30:00,191.64,191.65,191.5,191.51,61649.0,160.2278,160.2362,160.1108,160.1192,61649.0
2015-06-09 13:40:00,191.51,191.51,191.31,191.33,10394.0,160.1192,160.1192,159.9519,159.9687,10394.0
2015-06-09 13:50:00,191.32,191.39,191.26,191.3,52453.0,159.9603,160.0188,159.9101,159.9436,52453.0
2015-06-09 14:00:00,191.3,191.43,191.25,191.38,14558.0,159.9436,160.0523,159.9018,160.0105,14558.0
2015-06-09 14:10:00,191.36,191.44,191.26,191.32,19371.0,159.9937,160.0606,159.9101,159.9603,19371.0
2015-06-09 14:20:00,191.33,191.44,191.32,191.4,21876.0,159.9687,160.0606,159.9603,160.0272,21876.0
2015-06-09 14:30:00,191.42,191.56,191.4,191.53,27019.0,160.0439,160.161,160.0272,160.1359,27019.0
2015-06-09 14:40:00,191.55,191.58,191.47,191.51,43617.0,160.1526,160.1777,160.0857,160.1192,43617.0
2015-06-09 14:50:00,191.5,191.51,191.27,191.34,16134.0,160.1108,160.1192,159.9185,159.977,16134.0
2015-06-09 15:00:00,191.32,191.39,191.15,191.15,21592.0,159.9603,160.0188,159.8182,159.8182,21592.0
2015-06-09 15:10:00,191.17,191.25,191.11,191.24,21531.0,159.8349,159.9018,159.7847,159.8934,21531.0
2015-06-09 15:20:00,191.22,191.23,190.95,191.05,21442.0,159.8767,159.8851,159.6509,159.7346,21442.0
2015-06-09 15:30:00,191.05,191.13,190.93,191.11,20271.0,159.7346,159.8014,159.6342,159.7847,20271.0
2015-06-09 15:40:00,191.11,191.15,191.03,191.15,30180.0,159.7847,159.8182,159.7178,159.8182,30180.0
2015-06-09 15:50:00,191.18,191.31,191.04,191.07,60179.0,159.8432,159.9519,159.7262,159.7513,60179.0
2015-06-10 09:30:00,191.96,192.31,191.88,192.22,76436.0,160.4954,160.788,160.4285,160.7128,76436.0
2015-06-10 09:40:00,192.24,192.49,192.12,192.38,40372.0,160.7295,160.9385,160.6292,160.8466,40372.0
2015-06-10 09:50:00,192.44,192.57,192.4,192.41,28129.0,160.8967,161.0054,160.8633,160.8716,28129.0
2015-06-10 10:00:00,192.43,192.74,192.42,192.69,63116.0,160.8884,161.1475,160.88,161.1057,63116.0
2015-06-10 10:10:00,192.68,192.69,192.51,192.63,44539.0,161.0974,161.1057,160.9552,161.0556,44539.0
2015-06-10 10:20:00,192.6,192.67,192.6,192.66,7806.0,161.0305,161.089,161.0305,161.0807,7806.0
2015-06-10 10:30:00,192.7,192.88,192.66,192.76,26209.0,161.1141,161.2646,161.0807,161.1643,26209.0
2015-06-10 10:40:00,192.76,192.85,192.74,192.85,10708.0,161.1643,161.2395,161.1475,161.2395,10708.0
2015-06-10 10:50:00,192.83,193.04,192.78,193.0,27011.0,161.2228,161.3984,161.181,161.3649,27011.0
2015-06-10 11:00:00,193.0,193.05,192.93,192.95,27987.0,161.3649,161.4067,161.3064,161.3231,27987.0
2015-06-10 11:10:00,192.95,193.78,192.95,193.49,136917.0,161.3231,162.0171,161.3231,161.7746,136917.0
2015-06-10 11:20:00,193.49,193.49,193.3,193.44,58568.0,161.7746,161.7746,161.6158,161.7328,58568.0
2015-06-10 11:30:00,193.45,193.52,193.37,193.48,12995.0,161.7412,161.7997,161.6743,161.7663,12995.0
2015-06-10 11:40:00,193.51,193.54,193.42,193.42,32098.0,161.7913,161.8164,161.7161,161.7161,32098.0
2015-06-10 11:50:00,193.43,193.56,193.39,193.47,16053.0,161.7244,161.8331,161.691,161.7579,16053.0
2015-06-10 12:00:00,193.46,193.64,193.45,193.47,23696.0,161.7495,161.9,161.7412,161.7579,23696.0
2015-06-10 12:10:00,193.47,193.57,193.47,193.55,14855.0,161.7579,161.8415,161.7579,161.8248,14855.0
2015-06-10 12:20:00,193.57,193.61,193.53,193.54,20933.0,161.8415,161.8749,161.8081,161.8164,20933.0
2015-06-10 12:30:00,193.56,193.64,193.5,193.5,25895.0,161.8331,161.9,161.783,161.783,25895.0
2015-06-10 12:40:00,193.5,193.56,193.48,193.53,9636.0,161.783,161.8331,161.7663,161.8081,9636.0
2015-06-10 12:50:00,193.55,193.63,193.51,193.59,22692.0,161.8248,161.8917,161.7913,161.8582,22692.0
2015-06-10 13:00:00,193.59,193.64,193.57,193.61,19656.0,161.8582,161.9,161.8415,161.8749,19656.0
2015-06-10 13:10:00,193.62,193.62,193.39,193.39,28689.0,161.8833,161.8833,161.691,161.691,28689.0
2015-06-10 13:20:00,193.39,193.47,193.38,193.46,13336.0,161.691,161.7579,161.6826,161.7495,13336.0
2015-06-10 13:30:00,193.39,193.49,193.35,193.46,7902.0,161.691,161.7746,161.6576,161.7495,7902.0
2015-06-10 13:40:00,193.43,193.44,193.34,193.4,7204.0,161.7244,161.7328,161.6492,161.6994,7204.0
2015-06-10 13:50:00,193.4,193.47,193.38,193.47,5296.0,161.6994,161.7579,161.6826,161.7579,5296.0
2015-06-10 14:00:00,193.49,193.7,193.49,193.63,34137.0,161.7746,161.9502,161.7746,161.8917,34137.0
2015-06-10 14:10:00,193.65,193.68,193.54,193.67,8238.0,161.9084,161.9335,161.8164,161.9251,8238.0
2015-06-10 14:20:00,193.69,193.76,193.68,193.69,24735.0,161.9418,162.0004,161.9335,161.9418,24735.0
2015-06-10 14:30:00,193.68,193.72,193.63,193.65,8365.0,161.9335,161.9669,161.8917,161.9084,8365.0
2015-06-10 14:40:00,193.64,193.72,193.62,193.63,12587.0,161.9,161.9669,161.8833,161.8917,12587.0
2015-06-10 14:50:00,193.61,193.73,193.59,193.72,23197.0,161.8749,161.9753,161.8582,161.9669,23197.0
2015-06-10 15:00:00,193.73,193.73,193.61,193.61,8592.0,161.9753,161.9753,161.8749,161.8749,8592.0
2015-06-10 15:10:00,193.6,193.61,193.53,193.57,14679.0,161.8666,161.8749,161.8081,161.8415,14679.0
2015-06-10 15:20:00,193.58,193.62,193.55,193.57,21435.0,161.8499,161.8833,161.8248,161.8415,21435.0
2015-06-10 15:30:00,193.57,193.58,193.46,193.5,45899.0,161.8415,161.8499,161.7495,161.783,45899.0
2015-06-10 15:40:00,193.46,193.66,193.43,193.59,38225.0,161.7495,161.9167,161.7244,161.8582,38225.0
2015-06-10 15:50:00,193.6,193.66,193.35,193.35,116461.0,161.8666,161.9167,161.6576,161.6576,116461.0
2015-06-11 09:30:00,193.95,194.19,193.79,194.1,65704.0,162.1592,162.3599,162.0254,162.2846,65704.0
2015-06-11 09:40:00,193.99,194.1,193.94,194.08,10875.0,162.1927,162.2846,162.1509,162.2679,10875.0
2015-06-11 09:50:00,194.12,194.29,194.12,194.23,17157.0,162.3013,162.4435,162.3013,162.3933,17157.0
2015-06-11 10:00:00,194.3,194.37,194.19,194.29,10766.0,162.4518,162.5104,162.3599,162.4435,10766.0
2015-06-11 10:10:00,194.25,194.33,194.2,194.29,11934.0,162.41,162.4769,162.3682,162.4435,11934.0
2015-06-11 10:20:00,194.29,194.3,194.18,194.2,6242.0,162.4435,162.4518,162.3515,162.3682,6242.0
2015-06-11 10:30:00,194.19,194.19,193.63,193.73,30667.0,162.3599,162.3599,161.8917,161.9753,30667.0
2015-06-11 10:40:00,193.81,193.99,193.8,193.94,8318.0,162.0422,162.1927,162.0338,162.1509,8318.0
2015-06-11 10:50:00,193.88,193.9,193.68,193.69,12403.0,162.1007,162.1174,161.9335,161.9418,12403.0
2015-06-11 11:00:00,193.67,193.91,193.63,193.91,50546.0,161.9251,162.1258,161.8917,162.1258,50546.0
2015-06-11 11:10:00,193.93,194.01,193.88,193.89,23527.0,162.1425,162.2094,162.1007,162.109,23527.0
2015-06-11 11:20:00,193.84,193.91,193.78,193.86,15789.0,162.0672,162.1258,162.0171,162.084,15789.0
2015-06-11 11:30:00,193.86,194.06,193.81,194.01,10254.0,162.084,162.2512,162.0422,162.2094,10254.0
2015-06-11 11:40:00,193.99,193.99,193.85,193.93,16510.0,162.1927,162.1927,162.0756,162.1425,16510.0
2015-06-11 11:50:00,193.96,193.99,193.86,193.91,10566.0,162.1676,162.1927,162.084,162.1258,10566.0
2015-06-11 12:00:00,193.93,194.01,193.91,193.92,2941.0,162.1425,162.2094,162.1258,162.1341,2941.0
2015-06-11 12:10:00,193.92,193.93,193.86,193.86,2000.0,162.1341,162.1425,162.084,162.084,2000.0
2015-06-11 12:20:00,193.9,193.91,193.77,193.89,3863.0,162.1174,162.1258,162.0087,162.109,3863.0
2015-06-11 12:30:00,193.89,193.95,193.89,193.95,1572.0,162.109,162.1592,162.109,162.1592,1572.0
2015-06-11 12:40:00,193.97,194.05,193.94,193.94,6455.0,162.1759,162.2428,162.1509,162.1509,6455.0
2015-06-11 12:50:00,193.95,194.0,193.91,194.0,3602.0,162.1592,162.201,162.1258,162.201,3602.0
2015-06-11 13:00:00,193.97,193.97,193.89,193.9,2804.0,162.1759,162.1759,162.109,162.1174,2804.0
2015-06-11 13:10:00,193.88,193.92,193.86,193.92,1869.0,162.1007,162.1341,162.084,162.1341,1869.0
2015-06-11 13:20:00,193.94,193.98,193.9,193.96,57554.0,162.1509,162.1843,162.1174,162.1676,57554.0
2015-06-11 13:30:00,193.97,194.01,193.95,193.96,8290.0,162.1759,162.2094,162.1592,162.1676,8290.0
2015-06-11 13:40:00,193.99,194.2,193.98,194.1,15780.0,162.1927,162.3682,162.1843,162.2846,15780.0
2015-06-11 13:50:00,194.13,194.15,194.09,194.13,3420.0,162.3097,162.3264,162.2763,162.3097,3420.0
2015-06-11 14:00:00,194.12,194.13,194.08,194.11,5643.0,162.3013,162.3097,162.2679,162.293,5643.0
2015-06-11 14:10:00,194.14,194.15,194.03,194.06,27363.0,162.3181,162.3264,162.2261,162.2512,27363.0
2015-06-11 14:20:00,194.05,194.1,194.03,194.05,17577.0,162.2428,162.2846,162.2261,162.2428,17577.0
2015-06-11 14:30:00,194.06,194.13,194.06,194.11,9951.0,162.2512,162.3097,162.2512,162.293,9951.0
2015-06-11 14:40:00,194.09,194.14,194.03,194.1,22823.0,162.2763,162.3181,162.2261,162.2846,22823.0
2015-06-11 14:50:00,194.08,194.12,193.94,193.99,16487.0,162.2679,162.3013,162.1509,162.1927,16487.0
2015-06-11 15:00:00,193.98,194.06,193.97,194.03,5310.0,162.1843,162.2512,162.1759,162.2261,5310.0
2015-06-11 15:10:00,194.02,194.11,194.0,194.03,16692.0,162.2177,162.293,162.201,162.2261,16692.0
2015-06-11 15:20:00,194.04,194.05,193.92,193.94,6807.0,162.2345,162.2428,162.1341,162.1509,6807.0
2015-06-11 15:30:00,193.96,194.03,193.84,193.91,15142.0,162.1676,162.2261,162.0672,162.1258,15142.0
2015-06-11 15:40:00,193.91,193.91,193.81,193.84,57221.0,162.1258,162.1258,162.0422,162.0672,57221.0
2015-06-11 15:50:00,193.83,193.96,193.68,193.95,72942.0,162.0589,162.1676,161.9335,162.1592,72942.0
2015-06-12 09:30:00,193.01,193.22,192.76,192.76,86859.0,161.3733,161.5489,161.1643,161.1643,86859.0
2015-06-12 09:40:00,192.72,192.84,192.64,192.84,20035.0,161.1308,161.2312,161.0639,161.2312,20035.0
2015-06-12 09:50:00,192.82,192.93,192.67,192.87,39564.0,161.2144,161.3064,161.089,161.2562,39564.0
2015-06-12 10:00:00,192.87,193.13,192.77,193.07,22893.0,161.2562,161.4736,161.1726,161.4235,22893.0
2015-06-12 10:10:00,193.03,193.03,192.69,192.77,28706.0,161.39,161.39,161.1057,161.1726,28706.0
2015-06-12 10:20:00,192.74,192.84,192.64,192.74,7677.0,161.1475,161.2312,161.0639,161.1475,7677.0
2015-06-12 10:30:00,192.72,192.8,192.35,192.49,81716.0,161.1308,161.1977,160.8215,160.9385,81716.0
2015-06-12 10:40:00,192.46,192.5,192.31,192.4,19145.0,160.9134,160.9469,160.788,160.8633,19145.0
2015-06-12 10:50:00,192.42,192.47,192.24,192.31,21591.0,160.88,160.9218,160.7295,160.788,21591.0
2015-06-12 11:00:00,192.29,192.43,192.21,192.43,15946.0,160.7713,160.8884,160.7044,160.8884,15946.0
2015-06-12 11:10:00,192.43,192.78,192.37,192.7,122922.0,160.8884,161.181,160.8382,161.1141,122922.0
2015-06-12 11:20:00,192.72,192.98,192.65,192.89,318832.0,161.1308,161.3482,161.0723,161.273,318832.0
2015-06-12 11:30:00,192.86,192.9,192.73,192.78,16763.0,161.2479,161.2813,161.1392,161.181,16763.0
2015-06-12 11:40:00,192.8,192.81,192.55,192.58,23139.0,161.1977,161.2061,160.9887,161.0138,23139.0
2015-06-12 11:50:00,192.65,192.67,192.51,192.51,19495.0,161.0723,161.089,160.9552,160.9552,19495.0
2015-06-12 12:00:00,192.54,192.59,192.46,192.49,398336.0,160.9803,161.0221,160.9134,160.9385,398336.0
2015-06-12 12:10:00,192.46,192.5,192.41,192.48,26898.0,160.9134,160.9469,160.8716,160.9302,26898.0
2015-06-12 12:20:00,192.48,192.62,192.43,192.6,179186.0,160.9302,161.0472,160.8884,161.0305,179186.0
2015-06-12 12:30:00,192.58,192.6,192.48,192.55,158248.0,161.0138,161.0305,160.9302,160.9887,158248.0
2015-06-12 12:40:00,192.55,192.58,192.39,192.53,66651.0,160.9887,161.0138,160.8549,160.972,66651.0
2015-06-12 12:50:00,192.55,192.58,192.42,192.45,14734.0,160.9887,161.0138,160.88,160.9051,14734.0
2015-06-12 13:00:00,192.45,192.54,192.42,192.5,12948.0,160.9051,160.9803,160.88,160.9469,12948.0
2015-06-12 13:10:00,192.49,192.56,192.49,192.56,16536.0,160.9385,160.997,160.9385,160.997,16536.0
2015-06-12 13:20:00,192.56,192.59,192.53,192.57,9735.0,160.997,161.0221,160.972,161.0054,9735.0
2015-06-12 13:30:00,192.63,192.75,192.63,192.69,18753.0,161.0556,161.1559,161.0556,161.1057,18753.0
2015-06-12 13:40:00,192.68,192.69,192.51,192.51,12168.0,161.0974,161.1057,160.9552,160.9552,12168.0
2015-06-12 13:50:00,192.52,192.65,192.5,192.65,2641.0,160.9636,161.0723,160.9469,161.0723,2641.0
2015-06-12 14:00:00,192.67,192.68,192.5,192.5,19565.0,161.089,161.0974,160.9469,160.9469,19565.0
2015-06-12 14:10:00,192.48,192.53,192.46,192.48,5574.0,160.9302,160.972,160.9134,160.9302,5574.0
2015-06-12 14:20:00,192.48,192.52,192.47,192.5,9283.0,160.9302,160.9636,160.9218,160.9469,9283.0
2015-06-12 14:30:00,192.49,192.5,192.24,192.28,9987.0,160.9385,160.9469,160.7295,160.7629,9987.0
2015-06-12 14:40:00,192.29,192.39,192.28,192.36,25464.0,160.7713,160.8549,160.7629,160.8298,25464.0
2015-06-12 14:50:00,192.41,192.41,192.25,192.28,15639.0,160.8716,160.8716,160.7379,160.7629,15639.0
2015-06-12 15:00:00,192.25,192.39,192.23,192.34,20275.0,160.7379,160.8549,160.7211,160.8131,20275.0
2015-06-12 15:10:00,192.41,192.44,192.33,192.41,17291.0,160.8716,160.8967,160.8047,160.8716,17291.0
2015-06-12 15:20:00,192.41,192.56,192.41,192.56,20374.0,160.8716,160.997,160.8716,160.997,20374.0
2015-06-12 15:30:00,192.56,192.66,192.48,192.5,35179.0,160.997,161.0807,160.9302,160.9469,35179.0
2015-06-12 15:40:00,192.48,192.58,192.44,192.56,34144.0,160.9302,161.0138,160.8967,160.997,34144.0
2015-06-12 15:50:00,192.55,192.61,192.49,192.49,110710.0,160.9887,161.0389,160.9385,160.9385,110710.0
2015-06-15 09:30:00,191.22,191.3,190.63,190.88,91080.0,159.8767,159.9436,159.3834,159.5924,91080.0
2015-06-15 09:40:00,190.81,190.95,190.58,190.66,34070.0,159.5339,159.6509,159.3416,159.4085,34070.0
2015-06-15 09:50:00,190.62,190.82,190.47,190.75,54366.0,159.375,159.5423,159.2496,159.4837,54366.0
2015-06-15 10:00:00,190.73,191.06,190.67,190.92,32501.0,159.467,159.7429,159.4168,159.6259,32501.0
2015-06-15 10:10:00,190.9,191.06,190.79,190.9,37773.0,159.6091,159.7429,159.5172,159.6091,37773.0
2015-06-15 10:20:00,190.9,191.08,190.78,190.97,32507.0,159.6091,159.7596,159.5088,159.6677,32507.0
2015-06-15 10:30:00,190.94,191.17,190.85,191.08,24849.0,159.6426,159.8349,159.5673,159.7596,24849.0
2015-06-15 10:40:00,191.08,191.15,190.91,190.99,39757.0,159.7596,159.8182,159.6175,159.6844,39757.0
2015-06-15 10:50:00,191.0,191.19,190.97,191.19,20624.0,159.6928,159.8516,159.6677,159.8516,20624.0
2015-06-15 11:00:00,191.19,191.61,191.19,191.57,56116.0,159.8516,160.2028,159.8516,160.1693,56116.0
2015-06-15 11:10:00,191.58,191.85,191.58,191.72,29925.0,160.1777,160.4034,160.1777,160.2947,29925.0
2015-06-15 11:20:00,191.72,191.74,191.27,191.27,37622.0,160.2947,160.3115,159.9185,159.9185,37622.0
2015-06-15 11:30:00,191.33,191.52,191.32,191.51,28712.0,159.9687,160.1275,159.9603,160.1192,28712.0
2015-06-15 11:40:00,191.52,191.72,191.52,191.72,39338.0,160.1275,160.2947,160.1275,160.2947,39338.0
2015-06-15 11:50:00,191.74,191.79,191.49,191.53,18999.0,160.3115,160.3533,160.1024,160.1359,18999.0
2015-06-15 12:00:00,191.54,191.75,191.52,191.71,20224.0,160.1442,160.3198,160.1275,160.2864,20224.0
2015-06-15 12:10:00,191.65,191.72,191.62,191.71,9522.0,160.2362,160.2947,160.2111,160.2864,9522.0
2015-06-15 12:20:00,191.73,191.78,191.52,191.57,20002.0,160.3031,160.3449,160.1275,160.1693,20002.0
2015-06-15 12:30:00,191.56,191.64,191.49,191.56,11988.0,160.161,160.2278,160.1024,160.161,11988.0
2015-06-15 12:40:00,191.56,191.81,191.53,191.81,5910.0,160.161,160.37,160.1359,160.37,5910.0
2015-06-15 12:50:00,191.8,191.84,191.72,191.76,14539.0,160.3616,160.3951,160.2947,160.3282,14539.0
2015-06-15 13:00:00,191.78,191.78,191.72,191.76,9706.0,160.3449,160.3449,160.2947,160.3282,9706.0
2015-06-15 13:10:00,191.76,191.82,191.71,191.77,19331.0,160.3282,160.3783,160.2864,160.3365,19331.0
2015-06-15 13:20:00,191.76,191.79,191.59,191.63,9876.0,160.3282,160.3533,160.186,160.2195,9876.0
2015-06-15 13:30:00,191.63,191.63,191.56,191.57,11830.0,160.2195,160.2195,160.161,160.1693,11830.0
2015-06-15 13:40:00,191.54,191.55,191.38,191.48,25633.0,160.1442,160.1526,160.0105,160.0941,25633.0
2015-06-15 13:50:00,191.49,191.97,191.37,191.55,93920.0,160.1024,160.5038,160.0021,160.1526,93920.0
2015-06-15 14:00:00,191.57,191.68,191.53,191.59,16618.0,160.1693,160.2613,160.1359,160.186,16618.0
2015-06-15 14:10:00,191.58,191.85,191.57,191.81,18851.0,160.1777,160.4034,160.1693,160.37,18851.0
2015-06-15 14:20:00,191.76,191.77,191.63,191.69,35066.0,160.3282,160.3365,160.2195,160.2697,35066.0
2015-06-15 14:30:00,191.74,191.76,191.61,191.72,13978.0,160.3115,160.3282,160.2028,160.2947,13978.0
2015-06-15 14:40:00,191.68,191.78,191.63,191.75,13773.0,160.2613,160.3449,160.2195,160.3198,13773.0
2015-06-15 14:50:00,191.72,191.73,191.41,191.47,26014.0,160.2947,160.3031,160.0355,160.0857,26014.0
2015-06-15 15:00:00,191.47,191.5,191.35,191.42,19588.0,160.0857,160.1108,159.9854,160.0439,19588.0
2015-06-15 15:10:00,191.39,191.48,191.35,191.39,31048.0,160.0188,160.0941,159.9854,160.0188,31048.0
2015-06-15 15:20:00,191.4,191.5,191.39,191.5,14674.0,160.0272,160.1108,160.0188,160.1108,14674.0
2015-06-15 15:30:00,191.49,191.57,191.48,191.57,41752.0,160.1024,160.1693,160.0941,160.1693,41752.0
2015-06-15 15:40:00,191.56,191.8,191.56,191.7,55059.0,160.161,160.3616,160.161,160.278,55059.0
2015-06-15 15:50:00,191.68,191.74,191.56,191.64,85094.0,160.2613,160.3115,160.161,160.2278,85094.0
2015-06-16 09:30:00,191.5,192.22,191.34,192.18,33558.0,160.1108,160.7128,159.977,160.6793,33558.0
2015-06-16 09:40:00,192.21,192.21,191.94,191.94,10048.0,160.7044,160.7044,160.4787,160.4787,10048.0
2015-06-16 09:50:00,191.96,192.07,191.84,191.99,14828.0,160.4954,160.5874,160.3951,160.5205,14828.0
2015-06-16 10:00:00,191.94,192.08,191.86,191.86,46059.0,160.4787,160.5957,160.4118,160.4118,46059.0
2015-06-16 10:10:00,191.85,191.87,191.45,191.7,37232.0,160.4034,160.4201,160.069,160.278,37232.0
2015-06-16 10:20:00,191.7,191.85,191.65,191.77,18767.0,160.278,160.4034,160.2362,160.3365,18767.0
2015-06-16 10:30:00,191.77,191.9,191.64,191.69,11555.0,160.3365,160.4452,160.2278,160.2697,11555.0
2015-06-16 10:40:00,191.77,191.99,191.77,191.95,23173.0,160.3365,160.5205,160.3365,160.487,23173.0
2015-06-16 10:50:00,191.92,191.92,191.74,191.84,16937.0,160.462,160.462,160.3115,160.3951,16937.0
2015-06-16 11:00:00,191.83,191.99,191.78,191.96,5463.0,160.3867,160.5205,160.3449,160.4954,5463.0
2015-06-16 11:10:00,191.97,192.36,191.97,192.2,17796.0,160.5038,160.8298,160.5038,160.6961,17796.0
2015-06-16 11:20:00,192.18,192.24,192.13,192.16,17636.0,160.6793,160.7295,160.6375,160.6626,17636.0
2015-06-16 11:30:00,192.12,192.17,192.09,192.13,10648.0,160.6292,160.671,160.6041,160.6375,10648.0
2015-06-16 11:40:00,192.13,192.22,192.13,192.2,11258.0,160.6375,160.7128,160.6375,160.6961,11258.0
2015-06-16 11:50:00,192.2,192.21,192.12,192.17,5183.0,160.6961,160.7044,160.6292,160.671,5183.0
2015-06-16 12:00:00,192.19,192.21,192.13,192.16,5842.0,160.6877,160.7044,160.6375,160.6626,5842.0
2015-06-16 12:10:00,192.21,192.26,192.18,192.23,26828.0,160.7044,160.7462,160.6793,160.7211,26828.0
2015-06-16 12:20:00,192.22,192.26,192.22,192.26,5143.0,160.7128,160.7462,160.7128,160.7462,5143.0
2015-06-16 12:30:00,192.28,192.43,192.27,192.42,9412.0,160.7629,160.8884,160.7546,160.88,9412.0
2015-06-16 12:40:00,192.43,192.47,192.39,192.41,7406.0,160.8884,160.9218,160.8549,160.8716,7406.0
2015-06-16 12:50:00,192.41,192.52,192.41,192.49,38938.0,160.8716,160.9636,160.8716,160.9385,38938.0
2015-06-16 13:00:00,192.5,192.54,192.47,192.48,65582.0,160.9469,160.9803,160.9218,160.9302,65582.0
2015-06-16 13:10:00,192.48,192.52,192.43,192.45,18701.0,160.9302,160.9636,160.8884,160.9051,18701.0
2015-06-16 13:20:00,192.45,192.6,192.45,192.58,8217.0,160.9051,161.0305,160.9051,161.0138,8217.0
2015-06-16 13:30:00,192.6,192.69,192.6,192.61,21959.0,161.0305,161.1057,161.0305,161.0389,21959.0
2015-06-16 13:40:00,192.63,192.68,192.56,192.6,13189.0,161.0556,161.0974,160.997,161.0305,13189.0
2015-06-16 13:50:00,192.57,192.63,192.56,192.59,3995.0,161.0054,161.0556,160.997,161.0221,3995.0
2015-06-16 14:00:00,192.61,192.78,192.61,192.78,11340.0,161.0389,161.181,161.0389,161.181,11340.0
2015-06-16 14:10:00,192.78,192.81,192.75,192.75,12661.0,161.181,161.2061,161.1559,161.1559,12661.0
2015-06-16 14:20:00,192.74,192.78,192.71,192.72,9316.0,161.1475,161.181,161.1225,161.1308,9316.0
2015-06-16 14:30:00,192.72,192.79,192.69,192.72,51239.0,161.1308,161.1893,161.1057,161.1308,51239.0
2015-06-16 14:40:00,192.69,192.73,192.63,192.68,8897.0,161.1057,161.1392,161.0556,161.0974,8897.0
2015-06-16 14:50:00,192.69,192.74,192.67,192.74,11284.0,161.1057,161.1475,161.089,161.1475,11284.0
2015-06-16 15:00:00,192.74,192.8,192.7,192.71,27090.0,161.1475,161.1977,161.1141,161.1225,27090.0
2015-06-16 15:10:00,192.72,192.77,192.66,192.68,9697.0,161.1308,161.1726,161.0807,161.0974,9697.0
2015-06-16 15:20:00,192.66,192.71,192.63,192.7,14532.0,161.0807,161.1225,161.0556,161.1141,14532.0
2015-06-16 15:30:00,192.69,192.78,192.69,192.76,18103.0,161.1057,161.181,161.1057,161.1643,18103.0
2015-06-16 15:40:00,192.78,192.79,192.64,192.72,60142.0,161.181,161.1893,161.0639,161.1308,60142.0
2015-06-16 15:50:00,192.71,192.73,192.62,192.72,21230.0,161.1225,161.1392,161.0472,161.1308,21230.0
2015-06-17 09:30:00,193.06,193.39,193.02,193.19,96843.0,161.4151,161.691,161.3816,161.5238,96843.0
2015-06-17 09:40:00,193.23,193.3,193.15,193.24,77452.0,161.5572,161.6158,161.4903,161.5656,77452.0
2015-06-17 09:50:00,193.27,193.29,193.02,193.12,69474.0,161.5907,161.6074,161.3816,161.4653,69474.0
2015-06-17 10:00:00,193.18,193.25,193.09,193.15,21288.0,161.5154,161.5739,161.4402,161.4903,21288.0
2015-06-17 10:10:00,193.16,193.18,193.0,193.02,6046.0,161.4987,161.5154,161.3649,161.3816,6046.0
2015-06-17 10:20:00,193.03,193.09,192.96,193.05,18780.0,161.39,161.4402,161.3315,161.4067,18780.0
2015-06-17 10:30:00,193.05,193.09,193.01,193.08,3606.0,161.4067,161.4402,161.3733,161.4318,3606.0
2015-06-17 10:40:00,193.04,193.11,193.01,193.11,6716.0,161.3984,161.4569,161.3733,161.4569,6716.0
2015-06-17 10:50:00,193.09,193.2,192.99,193.15,42069.0,161.4402,161.5321,161.3566,161.4903,42069.0
2015-06-17 11:00:00,193.17,193.17,193.03,193.05,12383.0,161.5071,161.5071,161.39,161.4067,12383.0
2015-06-17 11:10:00,193.12,193.14,193.01,193.03,7501.0,161.4653,161.482,161.3733,161.39,7501.0
2015-06-17 11:20:00,193.02,193.02,192.72,192.74,22574.0,161.3816,161.3816,161.1308,161.1475,22574.0
2015-06-17 11:30:00,192.72,192.8,192.7,192.74,38498.0,161.1308,161.1977,161.1141,161.1475,38498.0
2015-06-17 11:40:00,192.73,192.74,192.62,192.71,6533.0,161.1392,161.1475,161.0472,161.1225,6533.0
2015-06-17 11:50:00,192.76,192.85,192.76,192.8,7360.0,161.1643,161.2395,161.1643,161.1977,7360.0
2015-06-17 12:00:00,192.79,192.81,192.48,192.61,17992.0,161.1893,161.2061,160.9302,161.0389,17992.0
2015-06-17 12:10:00,192.6,192.6,192.37,192.37,8746.0,161.0305,161.0305,160.8382,160.8382,8746.0
2015-06-17 12:20:00,192.38,192.53,192.38,192.51,6858.0,160.8466,160.972,160.8466,160.9552,6858.0
2015-06-17 12:30:00,192.48,192.53,192.46,192.49,7923.0,160.9302,160.972,160.9134,160.9385,7923.0
2015-06-17 12:40:00,192.47,192.52,192.26,192.27,23886.0,160.9218,160.9636,160.7462,160.7546,23886.0
2015-06-17 12:50:00,192.29,192.29,192.05,192.13,13572.0,160.7713,160.7713,160.5706,160.6375,13572.0
2015-06-17 13:00:00,192.14,192.2,192.1,192.13,7079.0,160.6459,160.6961,160.6124,160.6375,7079.0
2015-06-17 13:10:00,192.17,192.21,192.11,192.2,6997.0,160.671,160.7044,160.6208,160.6961,6997.0
2015-06-17 13:20:00,192.18,192.23,192.17,192.17,4382.0,160.6793,160.7211,160.671,160.671,4382.0
2015-06-17 13:30:00,192.15,192.27,192.15,192.27,10129.0,160.6543,160.7546,160.6543,160.7546,10129.0
2015-06-17 13:40:00,192.3,192.3,192.18,192.22,8139.0,160.7797,160.7797,160.6793,160.7128,8139.0
2015-06-17 13:50:00,192.2,192.51,192.19,192.45,22397.0,160.6961,160.9552,160.6877,160.9051,22397.0
2015-06-17 14:00:00,192.41,193.26,191.95,193.19,102568.0,160.8716,161.5823,160.487,161.5238,102568.0
2015-06-17 14:10:00,193.08,193.22,192.84,192.91,66402.0,161.4318,161.5489,161.2312,161.2897,66402.0
2015-06-17 14:20:00,192.85,192.85,192.51,192.57,30873.0,161.2395,161.2395,160.9552,161.0054,30873.0
2015-06-17 14:30:00,192.56,193.18,192.55,193.18,48254.0,160.997,161.5154,160.9887,161.5154,48254.0
2015-06-17 14:40:00,193.23,193.69,193.2,193.51,67581.0,161.5572,161.9418,161.5321,161.7913,67581.0
2015-06-17 14:50:00,193.53,193.65,193.42,193.48,24182.0,161.8081,161.9084,161.7161,161.7663,24182.0
2015-06-17 15:00:00,193.5,193.52,193.16,193.17,17517.0,161.783,161.7997,161.4987,161.5071,17517.0
2015-06-17 15:10:00,193.21,193.52,193.16,193.45,16473.0,161.5405,161.7997,161.4987,161.7412,16473.0
2015-06-17 15:20:00,193.44,193.55,193.41,193.46,26296.0,161.7328,161.8248,161.7077,161.7495,26296.0
2015-06-17 15:30:00,193.45,193.51,193.27,193.32,15618.0,161.7412,161.7913,161.5907,161.6325,15618.0
2015-06-17 15:40:00,193.29,193.32,193.05,193.11,26779.0,161.6074,161.6325,161.4067,161.4569,26779.0
2015-06-17 15:50:00,193.12,193.23,193.05,193.07,34200.0,161.4653,161.5572,161.4067,161.4235,34200.0
2015-06-18 09:30:00,193.61,194.07,193.6,193.88,67511.0,161.8749,162.2595,161.8666,162.1007,67511.0
2015-06-18 09:40:00,193.88,194.33,193.82,194.24,42228.0,162.1007,162.4769,162.0505,162.4017,42228.0
2015-06-18 09:50:00,194.27,194.31,194.13,194.21,22678.0,162.4268,162.4602,162.3097,162.3766,22678.0
2015-06-18 10:00:00,194.22,194.65,194.22,194.6,55198.0,162.385,162.7445,162.385,162.7027,55198.0
2015-06-18 10:10:00,194.6,194.61,194.53,194.55,6541.0,162.7027,162.711,162.6441,162.6609,6541.0
2015-06-18 10:20:00,194.56,194.67,194.53,194.58,37255.0,162.6692,162.7612,162.6441,162.6859,37255.0
2015-06-18 10:30:00,194.64,194.65,194.48,194.56,14556.0,162.7361,162.7445,162.6023,162.6692,14556.0
2015-06-18 10:40:00,194.57,194.82,194.55,194.78,53967.0,162.6776,162.8866,162.6609,162.8532,53967.0
2015-06-18 10:50:00,194.8,194.85,194.78,194.85,16338.0,162.8699,162.9117,162.8532,162.9117,16338.0
2015-06-18 11:00:00,194.85,195.1,194.83,195.04,48359.0,162.9117,163.1207,162.895,163.0705,48359.0
2015-06-18 11:10:00,195.04,195.07,194.93,194.93,16761.0,163.0705,163.0956,162.9786,162.9786,16761.0
2015-06-18 11:20:00,194.95,195.01,194.92,195.01,4365.0,162.9953,163.0455,162.9702,163.0455,4365.0
2015-06-18 11:30:00,195.02,195.12,195.01,195.06,13739.0,163.0538,163.1374,163.0455,163.0873,13739.0
2015-06-18 11:40:00,195.07,195.19,195.04,195.05,16882.0,163.0956,163.196,163.0705,163.0789,16882.0
2015-06-18 11:50:00,195.06,195.06,194.98,194.99,15645.0,163.0873,163.0873,163.0204,163.0287,15645.0
2015-06-18 12:00:00,195.0,195.06,194.97,194.99,58663.0,163.0371,163.0873,163.012,163.0287,58663.0
2015-06-18 12:10:00,195.01,195.02,194.97,194.98,9548.0,163.0455,163.0538,163.012,163.0204,9548.0
2015-06-18 12:20:00,194.99,195.33,194.98,195.21,31510.0,163.0287,163.313,163.0204,163.2127,31510.0
2015-06-18 12:30:00,195.28,195.53,195.21,195.26,61540.0,163.2712,163.4802,163.2127,163.2545,61540.0
2015-06-18 12:40:00,195.37,195.37,195.2,195.21,25480.0,163.3465,163.3465,163.2043,163.2127,25480.0
2015-06-18 12:50:00,195.22,195.23,195.07,195.07,14557.0,163.221,163.2294,163.0956,163.0956,14557.0
2015-06-18 13:00:00,195.07,195.19,194.98,194.98,11986.0,163.0956,163.196,163.0204,163.0204,11986.0
2015-06-18 13:10:00,194.98,195.09,194.89,194.9,10545.0,163.0204,163.1124,162.9451,162.9535,10545.0
2015-06-18 13:20:00,194.94,194.94,194.74,194.87,22356.0,162.9869,162.9869,162.8197,162.9284,22356.0
2015-06-18 13:30:00,194.85,194.91,194.8,194.9,10572.0,162.9117,162.9619,162.8699,162.9535,10572.0
2015-06-18 13:40:00,194.9,194.95,194.86,194.89,7605.0,162.9535,162.9953,162.9201,162.9451,7605.0
2015-06-18 13:50:00,194.87,194.92,194.83,194.84,13776.0,162.9284,162.9702,162.895,162.9033,13776.0
2015-06-18 14:00:00,194.85,194.95,194.81,194.92,16378.0,162.9117,162.9953,162.8782,162.9702,16378.0
2015-06-18 14:10:00,194.92,194.93,194.88,194.9,8195.0,162.9702,162.9786,162.9368,162.9535,8195.0
2015-06-18 14:20:00,194.9,195.05,194.9,194.97,16730.0,162.9535,163.0789,162.9535,163.012,16730.0
2015-06-18 14:30:00,194.96,195.11,194.96,195.11,15732.0,163.0037,163.1291,163.0037,163.1291,15732.0
2015-06-18 14:40:00,195.1,195.11,195.06,195.1,12792.0,163.1207,163.1291,163.0873,163.1207,12792.0
2015-06-18 14:50:00,195.12,195.22,195.11,195.2,11131.0,163.1374,163.221,163.1291,163.2043,11131.0
2015-06-18 15:00:00,195.23,195.23,195.06,195.08,7042.0,163.2294,163.2294,163.0873,163.104,7042.0
2015-06-18 15:10:00,195.04,195.09,195.03,195.09,10133.0,163.0705,163.1124,163.0622,163.1124,10133.0
2015-06-18 15:20:00,195.1,195.29,195.08,195.28,14464.0,163.1207,163.2796,163.104,163.2712,14464.0
2015-06-18 15:30:00,195.29,195.33,195.06,195.08,20023.0,163.2796,163.313,163.0873,163.104,20023.0
2015-06-18 15:40:00,195.11,195.23,195.04,195.04,34079.0,163.1291,163.2294,163.0705,163.0705,34079.0
2015-06-18 15:50:00,195.05,195.07,194.93,195.0,96755.0,163.0789,163.0956,162.9786,163.0371,96755.0
2015-06-19 09:30:00,194.8,194.83,194.58,194.58,15362.0,162.8699,162.895,162.6859,162.6859,15362.0
2015-06-19 09:40:00,194.56,194.69,194.46,194.46,16702.0,162.6692,162.7779,162.5856,162.5856,16702.0
2015-06-19 09:50:00,194.46,194.72,194.46,194.71,15133.0,162.5856,162.803,162.5856,162.7946,15133.0
2015-06-19 10:00:00,194.65,194.85,194.65,194.77,17286.0,162.7445,162.9117,162.7445,162.8448,17286.0
2015-06-19 10:10:00,194.75,194.81,194.66,194.71,21194.0,162.8281,162.8782,162.7528,162.7946,21194.0
2015-06-19 10:20:00,194.69,194.85,194.69,194.74,37920.0,162.7779,162.9117,162.7779,162.8197,37920.0
2015-06-19 10:30:00,194.76,194.83,194.62,194.62,12371.0,162.8364,162.895,162.7194,162.7194,12371.0
2015-06-19 10:40:00,194.64,194.77,194.63,194.74,55354.0,162.7361,162.8448,162.7278,162.8197,55354.0
2015-06-19 10:50:00,194.81,194.85,194.75,194.8,9080.0,162.8782,162.9117,162.8281,162.8699,9080.0
2015-06-19 11:00:00,194.79,194.79,194.69,194.71,4919.0,162.8615,162.8615,162.7779,162.7946,4919.0
2015-06-19 11:10:00,194.7,194.81,194.68,194.77,7843.0,162.7863,162.8782,162.7696,162.8448,7843.0
2015-06-19 11:20:00,194.81,194.81,194.72,194.74,7566.0,162.8782,162.8782,162.803,162.8197,7566.0
2015-06-19 11:30:00,194.76,194.76,194.65,194.65,20082.0,162.8364,162.8364,162.7445,162.7445,20082.0
2015-06-19 11:40:00,194.64,194.68,194.46,194.52,11726.0,162.7361,162.7696,162.5856,162.6358,11726.0
2015-06-19 11:50:00,194.5,194.53,194.45,194.48,13293.0,162.6191,162.6441,162.5773,162.6023,13293.0
2015-06-19 12:00:00,194.48,194.5,194.36,194.42,20788.0,162.6023,162.6191,162.502,162.5522,20788.0
2015-06-19 12:10:00,194.41,194.47,194.4,194.47,6404.0,162.5438,162.594,162.5355,162.594,6404.0
2015-06-19 12:20:00,194.47,194.47,194.36,194.38,19135.0,162.594,162.594,162.502,162.5187,19135.0
2015-06-19 12:30:00,194.36,194.5,194.34,194.43,8281.0,162.502,162.6191,162.4853,162.5605,8281.0
2015-06-19 12:40:00,194.44,194.52,194.43,194.49,9319.0,162.5689,162.6358,162.5605,162.6107,9319.0
2015-06-19 12:50:00,194.5,194.5,194.43,194.47,5410.0,162.6191,162.6191,162.5605,162.594,5410.0
2015-06-19 13:00:00,194.45,194.47,194.37,194.37,9996.0,162.5773,162.594,162.5104,162.5104,9996.0
2015-06-19 13:10:00,194.37,194.49,194.36,194.49,6686.0,162.5104,162.6107,162.502,162.6107,6686.0
2015-06-19 13:20:00,194.46,194.5,194.45,194.47,6544.0,162.5856,162.6191,162.5773,162.594,6544.0
2015-06-19 13:30:00,194.49,194.63,194.49,194.6,6071.0,162.6107,162.7278,162.6107,162.7027,6071.0
2015-06-19 13:40:00,194.63,194.63,194.58,194.6,5217.0,162.7278,162.7278,162.6859,162.7027,5217.0
2015-06-19 13:50:00,194.6,194.6,194.54,194.55,7100.0,162.7027,162.7027,162.6525,162.6609,7100.0
2015-06-19 14:00:00,194.56,194.57,194.45,194.45,22571.0,162.6692,162.6776,162.5773,162.5773,22571.0
2015-06-19 14:10:00,194.45,194.48,194.4,194.44,12683.0,162.5773,162.6023,162.5355,162.5689,12683.0
2015-06-19 14:20:00,194.45,194.45,194.16,194.24,23838.0,162.5773,162.5773,162.3348,162.4017,23838.0
2015-06-19 14:30:00,194.23,194.28,194.16,194.28,5654.0,162.3933,162.4351,162.3348,162.4351,5654.0
2015-06-19 14:40:00,194.24,194.24,194.17,194.19,10426.0,162.4017,162.4017,162.3432,162.3599,10426.0
2015-06-19 14:50:00,194.19,194.19,194.08,194.14,11951.0,162.3599,162.3599,162.2679,162.3181,11951.0
2015-06-19 15:00:00,194.15,194.15,194.08,194.13,10420.0,162.3264,162.3264,162.2679,162.3097,10420.0
2015-06-19 15:10:00,194.15,194.16,193.98,194.02,16252.0,162.3264,162.3348,162.1843,162.2177,16252.0
2015-06-19 15:20:00,194.04,194.09,194.03,194.04,6837.0,162.2345,162.2763,162.2261,162.2345,6837.0
2015-06-19 15:30:00,194.03,194.22,193.99,194.13,19330.0,162.2261,162.385,162.1927,162.3097,19330.0
2015-06-19 15:40:00,194.17,194.37,194.15,194.35,23987.0,162.3432,162.5104,162.3264,162.4936,23987.0
2015-06-19 15:50:00,194.34,194.34,193.87,193.87,95862.0,162.4853,162.4853,162.0923,162.0923,95862.0
2015-06-22 09:30:00,194.37,194.53,194.14,194.25,57708.0,163.2649,163.3993,163.0717,163.1641,57708.0
2015-06-22 09:40:00,194.22,194.37,194.13,194.35,84990.0,163.1389,163.2649,163.0633,163.2481,84990.0
2015-06-22 09:50:00,194.37,194.48,194.34,194.46,26860.0,163.2649,163.3573,163.2397,163.3405,26860.0
2015-06-22 10:00:00,194.48,194.67,194.36,194.65,84450.0,163.3573,163.5169,163.2565,163.5001,84450.0
2015-06-22 10:10:00,194.6,194.66,194.58,194.62,27349.0,163.4581,163.5085,163.4413,163.4749,27349.0
2015-06-22 10:20:00,194.59,194.6,194.48,194.54,12002.0,163.4497,163.4581,163.3573,163.4077,12002.0
2015-06-22 10:30:00,194.53,194.59,194.48,194.57,26682.0,163.3993,163.4497,163.3573,163.4329,26682.0
2015-06-22 10:40:00,194.57,194.78,194.57,194.63,29730.0,163.4329,163.6093,163.4329,163.4833,29730.0
2015-06-22 10:50:00,194.58,194.7,194.53,194.68,12910.0,163.4413,163.5421,163.3993,163.5253,12910.0
2015-06-22 11:00:00,194.69,194.83,194.59,194.78,13984.0,163.5337,163.6513,163.4497,163.6093,13984.0
2015-06-22 11:10:00,194.8,194.84,194.78,194.78,10535.0,163.6261,163.6597,163.6093,163.6093,10535.0
2015-06-22 11:20:00,194.82,194.92,194.81,194.81,9571.0,163.6429,163.7269,163.6345,163.6345,9571.0
2015-06-22 11:30:00,194.87,194.88,194.75,194.75,7639.0,163.6849,163.6933,163.5841,163.5841,7639.0
2015-06-22 11:40:00,194.76,194.76,194.64,194.7,44338.0,163.5925,163.5925,163.4917,163.5421,44338.0
2015-06-22 11:50:00,194.72,194.74,194.52,194.54,24240.0,163.5589,163.5757,163.3909,163.4077,24240.0
2015-06-22 12:00:00,194.54,194.57,194.45,194.45,30993.0,163.4077,163.4329,163.3321,163.3321,30993.0
2015-06-22 12:10:00,194.41,194.47,194.36,194.4,57688.0,163.2985,163.3489,163.2565,163.2901,57688.0
2015-06-22 12:20:00,194.38,194.4,194.05,194.16,48080.0,163.2733,163.2901,162.9961,163.0885,48080.0
2015-06-22 12:30:00,194.16,194.33,194.16,194.33,7409.0,163.0885,163.2313,163.0885,163.2313,7409.0
2015-06-22 12:40:00,194.33,194.33,194.22,194.29,11566.0,163.2313,163.2313,163.1389,163.1977,11566.0
2015-06-22 12:50:00,194.3,194.4,194.3,194.38,4985.0,163.2061,163.2901,163.2061,163.2733,4985.0
2015-06-22 13:00:00,194.38,194.39,194.26,194.29,6516.0,163.2733,163.2817,163.1725,163.1977,6516.0
2015-06-22 13:10:00,194.29,194.31,194.2,194.2,10886.0,163.1977,163.2145,163.1221,163.1221,10886.0
2015-06-22 13:20:00,194.22,194.27,194.13,194.13,23692.0,163.1389,163.1809,163.0633,163.0633,23692.0
2015-06-22 13:30:00,194.13,194.21,194.1,194.14,37540.0,163.0633,163.1305,163.0381,163.0717,37540.0
2015-06-22 13:40:00,194.15,194.26,194.14,194.24,3513.0,163.0801,163.1725,163.0717,163.1557,3513.0
2015-06-22 13:50:00,194.25,194.3,194.2,194.24,9397.0,163.1641,163.2061,163.1221,163.1557,9397.0
2015-06-22 14:00:00,194.33,194.38,194.28,194.34,4454.0,163.2313,163.2733,163.1893,163.2397,4454.0
2015-06-22 14:10:00,194.34,194.36,194.29,194.33,8188.0,163.2397,163.2565,163.1977,163.2313,8188.0
2015-06-22 14:20:00,194.33,194.36,194.26,194.27,7205.0,163.2313,163.2565,163.1725,163.1809,7205.0
2015-06-22 14:30:00,194.27,194.4,194.23,194.38,7480.0,163.1809,163.2901,163.1473,163.2733,7480.0
2015-06-22 14:40:00,194.39,194.39,194.33,194.34,9674.0,163.2817,163.2817,163.2313,163.2397,9674.0
2015-06-22 14:50:00,194.35,194.51,194.35,194.46,64711.0,163.2481,163.3825,163.2481,163.3405,64711.0
2015-06-22 15:00:00,194.45,194.46,194.37,194.45,11342.0,163.3321,163.3405,163.2649,163.3321,11342.0
2015-06-22 15:10:00,194.46,194.46,194.33,194.37,11979.0,163.3405,163.3405,163.2313,163.2649,11979.0
2015-06-22 15:20:00,194.38,194.44,194.36,194.36,5409.0,163.2733,163.3237,163.2565,163.2565,5409.0
2015-06-22 15:30:00,194.41,194.42,194.26,194.28,10284.0,163.2985,163.3069,163.1725,163.1893,10284.0
2015-06-22 15:40:00,194.3,194.36,194.19,194.29,28917.0,163.2061,163.2565,163.1137,163.1977,28917.0
2015-06-22 15:50:00,194.26,194.32,194.14,194.29,29922.0,163.1725,163.2229,163.0717,163.1977,29922.0
2015-06-23 09:30:00,194.48,194.63,194.47,194.49,49346.0,163.3573,163.4833,163.3489,163.3657,49346.0
2015-06-23 09:40:00,194.46,194.62,194.45,194.55,6336.0,163.3405,163.4749,163.3321,163.4161,6336.0
2015-06-23 09:50:00,194.58,194.65,194.56,194.65,283090.0,163.4413,163.5001,163.4245,163.5001,283090.0
2015-06-23 10:00:00,194.63,194.76,194.54,194.67,8545.0,163.4833,163.5925,163.4077,163.5169,8545.0
2015-06-23 10:10:00,194.67,194.71,194.34,194.34,34748.0,163.5169,163.5505,163.2397,163.2397,34748.0
2015-06-23 10:20:00,194.37,194.45,194.28,194.3,30981.0,163.2649,163.3321,163.1893,163.2061,30981.0
2015-06-23 10:30:00,194.3,194.43,194.27,194.27,11877.0,163.2061,163.3153,163.1809,163.1809,11877.0
2015-06-23 10:40:00,194.23,194.27,194.14,194.23,13448.0,163.1473,163.1809,163.0717,163.1473,13448.0
2015-06-23 10:50:00,194.23,194.26,194.17,194.22,8685.0,163.1473,163.1725,163.0969,163.1389,8685.0
2015-06-23 11:00:00,194.24,194.39,194.17,194.37,15684.0,163.1557,163.2817,163.0969,163.2649,15684.0
2015-06-23 11:10:00,194.38,194.4,194.21,194.31,12226.0,163.2733,163.2901,163.1305,163.2145,12226.0
2015-06-23 11:20:00,194.25,194.28,194.14,194.16,16696.0,163.1641,163.1893,163.0717,163.0885,16696.0
2015-06-23 11:30:00,194.18,194.36,194.15,194.23,52455.0,163.1053,163.2565,163.0801,163.1473,52455.0
2015-06-23 11:40:00,194.25,194.32,194.2,194.31,56224.0,163.1641,163.2229,163.1221,163.2145,56224.0
2015-06-23 11:50:00,194.31,194.34,194.25,194.25,2386.0,163.2145,163.2397,163.1641,163.1641,2386.0
2015-06-23 12:00:00,194.25,194.25,194.0,194.03,25523.0,163.1641,163.1641,162.9541,162.9793,25523.0
2015-06-23 12:10:00,194.02,194.13,194.0,194.11,6278.0,162.9709,163.0633,162.9541,163.0465,6278.0
2015-06-23 12:20:00,194.11,194.13,194.01,194.13,1985.0,163.0465,163.0633,162.9625,163.0633,1985.0
2015-06-23 12:30:00,194.11,194.17,194.07,194.14,3504.0,163.0465,163.0969,163.0129,163.0717,3504.0
2015-06-23 12:40:00,194.13,194.18,194.1,194.14,3987.0,163.0633,163.1053,163.0381,163.0717,3987.0
2015-06-23 12:50:00,194.15,194.15,194.04,194.07,552102.0,163.0801,163.0801,162.9877,163.0129,552102.0
2015-06-23 13:00:00,194.07,194.11,194.01,194.01,144023.0,163.0129,163.0465,162.9625,162.9625,144023.0
2015-06-23 13:10:00,194.09,194.21,194.07,194.19,4934.0,163.0297,163.1305,163.0129,163.1137,4934.0
2015-06-23 13:20:00,194.19,194.21,194.16,194.16,31983.0,163.1137,163.1305,163.0885,163.0885,31983.0
2015-06-23 13:30:00,194.16,194.2,194.14,194.2,12089.0,163.0885,163.1221,163.0717,163.1221,12089.0
2015-06-23 13:40:00,194.22,194.31,194.21,194.29,17041.0,163.1389,163.2145,163.1305,163.1977,17041.0
2015-06-23 13:50:00,194.28,194.29,194.25,194.27,11480.0,163.1893,163.1977,163.1641,163.1809,11480.0
2015-06-23 14:00:00,194.27,194.3,194.24,194.24,9662.0,163.1809,163.2061,163.1557,163.1557,9662.0
2015-06-23 14:10:00,194.24,194.31,194.24,194.28,10497.0,163.1557,163.2145,163.1557,163.1893,10497.0
2015-06-23 14:20:00,194.29,194.31,194.27,194.29,17656.0,163.1977,163.2145,163.1809,163.1977,17656.0
2015-06-23 14:30:00,194.29,194.47,194.23,194.4,60984.0,163.1977,163.3489,163.1473,163.2901,60984.0
2015-06-23 14:40:00,194.41,194.5,194.4,194.42,21240.0,163.2985,163.3741,163.2901,163.3069,21240.0
2015-06-23 14:50:00,194.43,194.46,194.41,194.43,21234.0,163.3153,163.3405,163.2985,163.3153,21234.0
2015-06-23 15:00:00,194.43,194.45,194.32,194.36,16159.0,163.3153,163.3321,163.2229,163.2565,16159.0
2015-06-23 15:10:00,194.37,194.38,194.31,194.36,27649.0,163.2649,163.2733,163.2145,163.2565,27649.0
2015-06-23 15:20:00,194.35,194.44,194.34,194.42,15641.0,163.2481,163.3237,163.2397,163.3069,15641.0
2015-06-23 15:30:00,194.44,194.52,194.38,194.41,16112.0,163.3237,163.3909,163.2733,163.2985,16112.0
2015-06-23 15:40:00,194.44,194.48,194.42,194.45,10984.0,163.3237,163.3573,163.3069,163.3321,10984.0
2015-06-23 15:50:00,194.44,194.48,194.39,194.4,33533.0,163.3237,163.3573,163.2817,163.2901,33533.0
2015-06-24 09:30:00,194.18,194.3,193.95,194.2,152305.0,163.1053,163.2061,162.9121,163.1221,152305.0
2015-06-24 09:40:00,194.2,194.2,193.99,194.09,126969.0,163.1221,163.1221,162.9457,163.0297,126969.0
2015-06-24 09:50:00,194.08,194.15,193.98,194.15,66923.0,163.0213,163.0801,162.9373,163.0801,66923.0
2015-06-24 10:00:00,194.14,194.22,194.07,194.13,25822.0,163.0717,163.1389,163.0129,163.0633,25822.0
2015-06-24 10:10:00,194.11,194.21,194.09,194.13,8071.0,163.0465,163.1305,163.0297,163.0633,8071.0
2015-06-24 10:20:00,194.15,194.43,194.08,194.41,10152.0,163.0801,163.3153,163.0213,163.2985,10152.0
2015-06-24 10:30:00,194.4,194.52,194.34,194.35,63417.0,163.2901,163.3909,163.2397,163.2481,63417.0
2015-06-24 10:40:00,194.36,194.38,194.31,194.36,11184.0,163.2565,163.2733,163.2145,163.2565,11184.0
2015-06-24 10:50:00,194.31,194.32,194.22,194.25,8573.0,163.2145,163.2229,163.1389,163.1641,8573.0
2015-06-24 11:00:00,194.24,194.24,194.07,194.1,16723.0,163.1557,163.1557,163.0129,163.0381,16723.0
2015-06-24 11:10:00,194.07,194.07,193.86,193.98,19342.0,163.0129,163.0129,162.8365,162.9373,19342.0
2015-06-24 11:20:00,193.97,194.01,193.93,194.01,6277.0,162.9289,162.9625,162.8953,162.9625,6277.0
2015-06-24 11:30:00,194.0,194.03,193.88,193.89,6441.0,162.9541,162.9793,162.8533,162.8617,6441.0
2015-06-24 11:40:00,193.87,194.04,193.83,193.95,12489.0,162.8449,162.9877,162.8113,162.9121,12489.0
2015-06-24 11:50:00,193.96,193.99,193.81,193.86,23822.0,162.9205,162.9457,162.7945,162.8365,23822.0
2015-06-24 12:00:00,193.85,193.85,193.64,193.64,17689.0,162.8281,162.8281,162.6517,162.6517,17689.0
2015-06-24 12:10:00,193.62,193.84,193.55,193.75,642085.0,162.6349,162.8197,162.5761,162.7441,642085.0
2015-06-24 12:20:00,193.75,193.75,193.6,193.6,9834.0,162.7441,162.7441,162.6181,162.6181,9834.0
2015-06-24 12:30:00,193.61,193.71,193.55,193.71,9804.0,162.6265,162.7105,162.5761,162.7105,9804.0
2015-06-24 12:40:00,193.7,193.71,193.52,193.56,19110.0,162.7021,162.7105,162.5509,162.5845,19110.0
2015-06-24 12:50:00,193.5,193.52,193.45,193.51,7174.0,162.5341,162.5509,162.4921,162.5425,7174.0
2015-06-24 13:00:00,193.51,193.63,193.49,193.62,7991.0,162.5425,162.6433,162.5257,162.6349,7991.0
2015-06-24 13:10:00,193.62,193.62,193.45,193.46,10362.0,162.6349,162.6349,162.4921,162.5005,10362.0
2015-06-24 13:20:00,193.47,193.52,193.19,193.24,16817.0,162.5089,162.5509,162.2737,162.3157,16817.0
2015-06-24 13:30:00,193.23,193.3,193.19,193.23,12892.0,162.3073,162.3661,162.2737,162.3073,12892.0
2015-06-24 13:40:00,193.22,193.26,193.11,193.24,11037.0,162.2989,162.3325,162.2065,162.3157,11037.0
2015-06-24 13:50:00,193.23,193.31,193.17,193.31,11776.0,162.3073,162.3745,162.2569,162.3745,11776.0
2015-06-24 14:00:00,193.3,193.35,193.24,193.27,8568.0,162.3661,162.4081,162.3157,162.3409,8568.0
2015-06-24 14:10:00,193.28,193.28,193.09,193.11,20558.0,162.3493,162.3493,162.1897,162.2065,20558.0
2015-06-24 14:20:00,193.13,193.17,193.1,193.15,13899.0,162.2233,162.2569,162.1981,162.2401,13899.0
2015-06-24 14:30:00,193.14,193.37,193.13,193.32,25391.0,162.2317,162.4249,162.2233,162.3829,25391.0
2015-06-24 14:40:00,193.32,193.33,193.26,193.28,82294.0,162.3829,162.3913,162.3325,162.3493,82294.0
2015-06-24 14:50:00,193.3,193.46,193.29,193.34,23392.0,162.3661,162.5005,162.3577,162.3997,23392.0
2015-06-24 15:00:00,193.33,193.34,193.16,193.18,21908.0,162.3913,162.3997,162.2485,162.2653,21908.0
2015-06-24 15:10:00,193.18,193.25,193.13,193.22,19403.0,162.2653,162.3241,162.2233,162.2989,19403.0
2015-06-24 15:20:00,193.24,193.41,193.18,193.35,26124.0,162.3157,162.4585,162.2653,162.4081,26124.0
2015-06-24 15:30:00,193.35,193.41,193.23,193.25,28174.0,162.4081,162.4585,162.3073,162.3241,28174.0
2015-06-24 15:40:00,193.26,193.29,193.11,193.12,32602.0,162.3325,162.3577,162.2065,162.2149,32602.0
2015-06-24 15:50:00,193.11,193.17,192.99,192.99,75314.0,162.2065,162.2569,162.1057,162.1057,75314.0
2015-06-25 09:30:00,193.51,193.67,193.11,193.15,64446.0,162.5425,162.6769,162.2065,162.2401,64446.0
2015-06-25 09:40:00,193.19,193.2,192.85,193.17,16567.0,162.2737,162.2821,161.9882,162.2569,16567.0
2015-06-25 09:50:00,193.15,193.31,193.14,193.2,16173.0,162.2401,162.3745,162.2317,162.2821,16173.0
2015-06-25 10:00:00,193.26,193.31,193.09,193.23,13014.0,162.3325,162.3745,162.1897,162.3073,13014.0
2015-06-25 10:10:00,193.23,193.5,193.23,193.42,13376.0,162.3073,162.5341,162.3073,162.4669,13376.0
2015-06-25 10:20:00,193.42,193.49,193.42,193.42,5631.0,162.4669,162.5257,162.4669,162.4669,5631.0
2015-06-25 10:30:00,193.42,193.45,193.2,193.23,14465.0,162.4669,162.4921,162.2821,162.3073,14465.0
2015-06-25 10:40:00,193.24,193.28,193.14,193.28,7341.0,162.3157,162.3493,162.2317,162.3493,7341.0
2015-06-25 10:50:00,193.28,193.43,193.25,193.42,19092.0,162.3493,162.4753,162.3241,162.4669,19092.0
2015-06-25 11:00:00,193.43,193.59,193.41,193.59,13968.0,162.4753,162.6097,162.4585,162.6097,13968.0
2015-06-25 11:10:00,193.58,193.69,193.48,193.52,79336.0,162.6013,162.6937,162.5173,162.5509,79336.0
2015-06-25 11:20:00,193.51,193.51,193.43,193.47,26908.0,162.5425,162.5425,162.4753,162.5089,26908.0
2015-06-25 11:30:00,193.45,193.55,193.41,193.41,180791.0,162.4921,162.5761,162.4585,162.4585,180791.0
2015-06-25 11:40:00,193.41,193.43,193.34,193.34,28802.0,162.4585,162.4753,162.3997,162.3997,28802.0
2015-06-25 11:50:00,193.35,193.52,193.34,193.44,74257.0,162.4081,162.5509,162.3997,162.4837,74257.0
2015-06-25 12:00:00,193.44,193.49,193.36,193.37,24925.0,162.4837,162.5257,162.4165,162.4249,24925.0
2015-06-25 12:10:00,193.37,193.37,193.24,193.28,28581.0,162.4249,162.4249,162.3157,162.3493,28581.0
2015-06-25 12:20:00,193.28,193.28,193.11,193.11,19238.0,162.3493,162.3493,162.2065,162.2065,19238.0
2015-06-25 12:30:00,193.11,193.22,193.09,193.14,18369.0,162.2065,162.2989,162.1897,162.2317,18369.0
2015-06-25 12:40:00,193.14,193.15,193.05,193.15,13411.0,162.2317,162.2401,162.1561,162.2401,13411.0
2015-06-25 12:50:00,193.16,193.2,193.11,193.16,45595.0,162.2485,162.2821,162.2065,162.2485,45595.0
2015-06-25 13:00:00,193.16,193.2,193.09,193.2,23087.0,162.2485,162.2821,162.1897,162.2821,23087.0
2015-06-25 13:10:00,193.21,193.26,193.19,193.25,26422.0,162.2905,162.3325,162.2737,162.3241,26422.0
2015-06-25 13:20:00,193.24,193.24,193.15,193.16,19485.0,162.3157,162.3157,162.2401,162.2485,19485.0
2015-06-25 13:30:00,193.15,193.15,193.03,193.07,42043.0,162.2401,162.2401,162.1393,162.1729,42043.0
2015-06-25 13:40:00,193.05,193.15,193.02,193.14,11109.0,162.1561,162.2401,162.1309,162.2317,11109.0
2015-06-25 13:50:00,193.14,193.15,193.05,193.11,24399.0,162.2317,162.2401,162.1561,162.2065,24399.0
2015-06-25 14:00:00,193.1,193.1,192.82,192.85,62497.0,162.1981,162.1981,161.963,161.9882,62497.0
2015-06-25 14:10:00,192.83,192.83,192.63,192.74,46768.0,161.9714,161.9714,161.8034,161.8958,46768.0
2015-06-25 14:20:00,192.71,192.73,192.36,192.42,54726.0,161.8706,161.8874,161.5766,161.627,54726.0
2015-06-25 14:30:00,192.4,192.62,192.39,192.61,65740.0,161.6102,161.795,161.6018,161.7866,65740.0
2015-06-25 14:40:00,192.63,192.64,192.55,192.56,149747.0,161.8034,161.8118,161.7362,161.7446,149747.0
2015-06-25 14:50:00,192.54,192.59,192.45,192.56,165353.0,161.7278,161.7698,161.6522,161.7446,165353.0
2015-06-25 15:00:00,192.58,192.87,192.54,192.85,33486.0,161.7614,162.005,161.7278,161.9882,33486.0
2015-06-25 15:10:00,192.84,192.86,192.69,192.73,21107.0,161.9798,161.9966,161.8538,161.8874,21107.0
2015-06-25 15:20:00,192.74,192.79,192.7,192.72,12586.0,161.8958,161.9378,161.8622,161.879,12586.0
2015-06-25 15:30:00,192.71,192.75,192.55,192.57,34976.0,161.8706,161.9042,161.7362,161.753,34976.0
2015-06-25 15:40:00,192.59,192.6,192.48,192.57,24916.0,161.7698,161.7782,161.6774,161.753,24916.0
2015-06-25 15:50:00,192.54,192.58,192.39,192.39,44886.0,161.7278,161.7614,161.6018,161.6018,44886.0
2015-06-26 09:30:00,192.82,192.82,192.32,192.38,90905.0,161.963,161.963,161.543,161.5934,90905.0
2015-06-26 09:40:00,192.39,192.65,192.24,192.59,96105.0,161.6018,161.8202,161.4758,161.7698,96105.0
2015-06-26 09:50:00,192.61,192.99,192.54,192.85,24897.0,161.7866,162.1057,161.7278,161.9882,24897.0
2015-06-26 10:00:00,192.89,193.07,192.81,192.91,42340.0,162.0218,162.1729,161.9546,162.0386,42340.0
2015-06-26 10:10:00,192.94,192.94,192.73,192.8,41614.0,162.0638,162.0638,161.8874,161.9462,41614.0
2015-06-26 10:20:00,192.79,192.87,192.54,192.87,32542.0,161.9378,162.005,161.7278,162.005,32542.0
2015-06-26 10:30:00,192.88,192.91,192.72,192.84,28622.0,162.0134,162.0386,161.879,161.9798,28622.0
2015-06-26 10:40:00,192.84,192.85,192.6,192.62,16812.0,161.9798,161.9882,161.7782,161.795,16812.0
2015-06-26 10:50:00,192.6,192.66,192.4,192.43,44723.0,161.7782,161.8286,161.6102,161.6354,44723.0
2015-06-26 11:00:00,192.42,192.71,192.42,192.71,13464.0,161.627,161.8706,161.627,161.8706,13464.0
2015-06-26 11:10:00,192.72,192.83,192.68,192.78,11302.0,161.879,161.9714,161.8454,161.9294,11302.0
2015-06-26 11:20:00,192.79,192.83,192.73,192.76,7513.0,161.9378,161.9714,161.8874,161.9126,7513.0
2015-06-26 11:30:00,192.8,192.86,192.62,192.7,23956.0,161.9462,161.9966,161.795,161.8622,23956.0
2015-06-26 11:40:00,192.71,192.71,192.6,192.67,10385.0,161.8706,161.8706,161.7782,161.837,10385.0
2015-06-26 11:50:00,192.59,192.64,192.49,192.52,35546.0,161.7698,161.8118,161.6858,161.711,35546.0
2015-06-26 12:00:00,192.51,192.63,192.48,192.61,9989.0,161.7026,161.8034,161.6774,161.7866,9989.0
2015-06-26 12:10:00,192.59,192.66,192.58,192.66,19037.0,161.7698,161.8286,161.7614,161.8286,19037.0
2015-06-26 12:20:00,192.69,192.69,192.58,192.63,14397.0,161.8538,161.8538,161.7614,161.8034,14397.0
2015-06-26 12:30:00,192.61,192.61,192.36,192.39,26780.0,161.7866,161.7866,161.5766,161.6018,26780.0
2015-06-26 12:40:00,192.38,192.43,192.26,192.36,16903.0,161.5934,161.6354,161.4926,161.5766,16903.0
2015-06-26 12:50:00,192.3,192.34,192.0,192.02,41911.0,161.5262,161.5598,161.2742,161.291,41911.0
2015-06-26 13:00:00,192.0,192.19,191.93,192.06,39422.0,161.2742,161.4338,161.2154,161.3246,39422.0
2015-06-26 13:10:00,192.03,192.04,191.9,191.93,26117.0,161.2994,161.3078,161.1902,161.2154,26117.0
2015-06-26 13:20:00,191.93,192.06,191.79,192.06,24186.0,161.2154,161.3246,161.0978,161.3246,24186.0
2015-06-26 13:30:00,192.05,192.09,191.98,192.08,14587.0,161.3162,161.3498,161.2574,161.3414,14587.0
2015-06-26 13:40:00,192.07,192.37,192.07,192.28,28600.0,161.333,161.585,161.333,161.5094,28600.0
2015-06-26 13:50:00,192.28,192.32,192.21,192.23,17550.0,161.5094,161.543,161.4506,161.4674,17550.0
2015-06-26 14:00:00,192.23,192.27,192.2,192.2,28632.0,161.4674,161.501,161.4422,161.4422,28632.0
2015-06-26 14:10:00,192.18,192.19,192.05,192.08,51293.0,161.4254,161.4338,161.3162,161.3414,51293.0
2015-06-26 14:20:00,192.11,192.2,192.1,192.2,24660.0,161.3666,161.4422,161.3582,161.4422,24660.0
2015-06-26 14:30:00,192.17,192.32,192.16,192.32,17824.0,161.417,161.543,161.4086,161.543,17824.0
2015-06-26 14:40:00,192.31,192.33,192.08,192.23,96331.0,161.5346,161.5514,161.3414,161.4674,96331.0
2015-06-26 14:50:00,192.24,192.29,192.16,192.22,17205.0,161.4758,161.5178,161.4086,161.459,17205.0
2015-06-26 15:00:00,192.2,192.58,192.2,192.58,70933.0,161.4422,161.7614,161.4422,161.7614,70933.0
2015-06-26 15:10:00,192.61,192.66,192.47,192.58,34601.0,161.7866,161.8286,161.669,161.7614,34601.0
2015-06-26 15:20:00,192.57,192.62,192.43,192.6,59756.0,161.753,161.795,161.6354,161.7782,59756.0
2015-06-26 15:30:00,192.59,192.62,192.35,192.37,68936.0,161.7698,161.795,161.5682,161.585,68936.0
2015-06-26 15:40:00,192.37,192.45,192.32,192.33,56631.0,161.585,161.6522,161.543,161.5514,56631.0
2015-06-26 15:50:00,192.33,192.52,192.3,192.4,165797.0,161.5514,161.711,161.5262,161.6102,165797.0
2015-06-29 09:30:00,190.78,191.0,190.54,190.9,129338.0,160.2494,160.4342,160.0478,160.3502,129338.0
2015-06-29 09:40:00,190.95,191.35,190.85,191.29,65256.0,160.3922,160.7282,160.3082,160.6778,65256.0
2015-06-29 09:50:00,191.36,191.43,190.92,190.97,120487.0,160.7366,160.7954,160.367,160.409,120487.0
2015-06-29 10:00:00,190.97,191.38,190.97,191.08,52980.0,160.409,160.7534,160.409,160.5014,52980.0
2015-06-29 10:10:00,191.08,191.29,190.89,190.9,38384.0,160.5014,160.6778,160.3418,160.3502,38384.0
2015-06-29 10:20:00,190.86,190.99,190.68,190.7,34783.0,160.3166,160.4258,160.1654,160.1822,34783.0
2015-06-29 10:30:00,190.71,190.85,190.59,190.74,89014.0,160.1906,160.3082,160.0898,160.2158,89014.0
2015-06-29 10:40:00,190.74,190.98,190.68,190.83,48277.0,160.2158,160.4174,160.1654,160.2914,48277.0
2015-06-29 10:50:00,190.72,190.85,190.46,190.49,25564.0,160.199,160.3082,159.9806,160.0058,25564.0
2015-06-29 11:00:00,190.47,190.55,190.31,190.31,24202.0,159.989,160.0562,159.8546,159.8546,24202.0
2015-06-29 11:10:00,190.29,190.38,190.2,190.2,40144.0,159.8378,159.9134,159.7622,159.7622,40144.0
2015-06-29 11:20:00,190.22,190.47,190.22,190.37,40709.0,159.779,159.989,159.779,159.905,40709.0
2015-06-29 11:30:00,190.41,190.42,190.04,190.05,56351.0,159.9386,159.947,159.6278,159.6362,56351.0
2015-06-29 11:40:00,190.05,190.2,190.01,190.16,263803.0,159.6362,159.7622,159.6026,159.7286,263803.0
2015-06-29 11:50:00,190.18,190.25,190.08,190.25,36347.0,159.7454,159.8042,159.6614,159.8042,36347.0
2015-06-29 12:00:00,190.25,190.36,190.12,190.36,19692.0,159.8042,159.8966,159.695,159.8966,19692.0
2015-06-29 12:10:00,190.33,190.34,190.05,190.06,27946.0,159.8714,159.8798,159.6362,159.6446,27946.0
2015-06-29 12:20:00,190.06,190.08,189.92,190.01,56450.0,159.6446,159.6614,159.527,159.6026,56450.0
2015-06-29 12:30:00,189.94,190.04,189.86,189.87,29482.0,159.5438,159.6278,159.4766,159.485,29482.0
2015-06-29 12:40:00,189.87,189.96,189.86,189.92,13142.0,159.485,159.5606,159.4766,159.527,13142.0
2015-06-29 12:50:00,189.9,189.96,189.81,189.92,23221.0,159.5102,159.5606,159.4346,159.527,23221.0
2015-06-29 13:00:00,189.9,189.9,189.65,189.73,26047.0,159.5102,159.5102,159.3003,159.3674,26047.0
2015-06-29 13:10:00,189.65,189.75,189.58,189.75,20473.0,159.3003,159.3842,159.2415,159.3842,20473.0
2015-06-29 13:20:00,189.76,189.87,189.76,189.77,33237.0,159.3926,159.485,159.3926,159.401,33237.0
2015-06-29 13:30:00,189.77,189.92,189.76,189.83,14222.0,159.401,159.527,159.3926,159.4514,14222.0
2015-06-29 13:40:00,189.82,189.82,189.62,189.79,27837.0,159.443,159.443,159.2751,159.4178,27837.0
2015-06-29 13:50:00,189.79,189.79,189.53,189.65,29651.0,159.4178,159.4178,159.1995,159.3003,29651.0
2015-06-29 14:00:00,189.66,189.67,189.54,189.56,23741.0,159.3087,159.317,159.2079,159.2247,23741.0
2015-06-29 14:10:00,189.56,189.58,189.27,189.37,67241.0,159.2247,159.2415,158.9811,159.0651,67241.0
2015-06-29 14:20:00,189.35,189.39,189.1,189.13,87981.0,159.0483,159.0819,158.8383,158.8635,87981.0
2015-06-29 14:30:00,189.13,189.24,188.94,189.23,88342.0,158.8635,158.9559,158.7039,158.9475,88342.0
2015-06-29 14:40:00,189.23,189.54,189.14,189.39,83780.0,158.9475,159.2079,158.8719,159.0819,83780.0
2015-06-29 14:50:00,189.39,189.4,189.07,189.08,49266.0,159.0819,159.0903,158.8131,158.8215,49266.0
2015-06-29 15:00:00,189.07,189.17,188.96,188.96,42646.0,158.8131,158.8971,158.7207,158.7207,42646.0
2015-06-29 15:10:00,188.96,189.14,188.82,189.0,62568.0,158.7207,158.8719,158.6031,158.7543,62568.0
2015-06-29 15:20:00,189.01,189.2,188.91,188.91,71380.0,158.7627,158.9223,158.6787,158.6787,71380.0
2015-06-29 15:30:00,188.88,188.98,188.66,188.67,179684.0,158.6535,158.7375,158.4687,158.4771,179684.0
2015-06-29 15:40:00,188.65,188.67,188.36,188.62,104985.0,158.4603,158.4771,158.2167,158.4351,104985.0
2015-06-29 15:50:00,188.61,188.79,188.26,188.38,175059.0,158.4267,158.5779,158.1327,158.2335,175059.0
2015-06-30 09:30:00,190.18,190.18,189.55,189.63,311924.0,159.7454,159.7454,159.2163,159.2835,311924.0
2015-06-30 09:40:00,189.63,189.67,189.15,189.26,107151.0,159.2835,159.317,158.8803,158.9727,107151.0
2015-06-30 09:50:00,189.28,189.56,189.04,189.12,132915.0,158.9895,159.2247,158.7879,158.8551,132915.0
2015-06-30 10:00:00,189.03,189.28,189.02,189.15,58507.0,158.7795,158.9895,158.7711,158.8803,58507.0
2015-06-30 10:10:00,189.13,189.22,188.9,189.01,59751.0,158.8635,158.9391,158.6703,158.7627,59751.0
2015-06-30 10:20:00,189.02,189.28,188.8,189.26,56281.0,158.7711,158.9895,158.5863,158.9727,56281.0
2015-06-30 10:30:00,189.25,189.25,188.89,188.98,42031.0,158.9643,158.9643,158.6619,158.7375,42031.0
2015-06-30 10:40:00,189.01,189.03,188.67,188.74,39216.0,158.7627,158.7795,158.4771,158.5359,39216.0
2015-06-30 10:50:00,188.73,189.19,188.58,189.04,50192.0,158.5275,158.9139,158.4015,158.7879,50192.0
2015-06-30 11:00:00,189.04,189.2,188.94,189.06,62594.0,158.7879,158.9223,158.7039,158.8047,62594.0
2015-06-30 11:10:00,189.1,189.36,188.94,189.33,62668.0,158.8383,159.0567,158.7039,159.0315,62668.0
2015-06-30 11:20:00,189.29,189.38,188.98,188.98,31644.0,158.9979,159.0735,158.7375,158.7375,31644.0
2015-06-30 11:30:00,188.96,189.03,188.71,188.85,73386.0,158.7207,158.7795,158.5107,158.6283,73386.0
2015-06-30 11:40:00,188.87,189.03,188.78,189.03,19790.0,158.6451,158.7795,158.5695,158.7795,19790.0
2015-06-30 11:50:00,189.03,189.03,188.69,188.69,28162.0,158.7795,158.7795,158.4939,158.4939,28162.0
2015-06-30 12:00:00,188.68,188.94,188.68,188.94,48495.0,158.4855,158.7039,158.4855,158.7039,48495.0
2015-06-30 12:10:00,188.95,188.95,188.76,188.83,16259.0,158.7123,158.7123,158.5527,158.6115,16259.0
2015-06-30 12:20:00,188.82,188.84,188.34,188.38,56486.0,158.6031,158.6199,158.1999,158.2335,56486.0
2015-06-30 12:30:00,188.43,188.5,188.24,188.42,45338.0,158.2755,158.3343,158.1159,158.2671,45338.0
2015-06-30 12:40:00,188.42,188.56,188.4,188.49,21181.0,158.2671,158.3847,158.2503,158.3259,21181.0
2015-06-30 12:50:00,188.51,188.7,188.5,188.7,40442.0,158.3427,158.5023,158.3343,158.5023,40442.0
2015-06-30 13:00:00,188.69,188.84,188.59,188.71,35384.0,158.4939,158.6199,158.4099,158.5107,35384.0
2015-06-30 13:10:00,188.72,188.76,188.57,188.65,23090.0,158.5191,158.5527,158.3931,158.4603,23090.0
2015-06-30 13:20:00,188.69,188.96,188.63,188.95,46129.0,158.4939,158.7207,158.4435,158.7123,46129.0
2015-06-30 13:30:00,188.94,189.3,188.88,189.27,54328.0,158.7039,159.0063,158.6535,158.9811,54328.0
2015-06-30 13:40:00,189.26,189.34,189.16,189.28,86504.0,158.9727,159.0399,158.8887,158.9895,86504.0
2015-06-30 13:50:00,189.3,189.55,189.3,189.35,35843.0,159.0063,159.2163,159.0063,159.0483,35843.0
2015-06-30 14:00:00,189.36,189.93,189.31,189.79,87429.0,159.0567,159.5354,159.0147,159.4178,87429.0
2015-06-30 14:10:00,189.79,189.95,189.73,189.8,72374.0,159.4178,159.5522,159.3674,159.4262,72374.0
2015-06-30 14:20:00,189.79,189.84,189.42,189.5,55633.0,159.4178,159.4598,159.1071,159.1743,55633.0
2015-06-30 14:30:00,189.51,189.68,189.4,189.57,80941.0,159.1827,159.3254,159.0903,159.2331,80941.0
2015-06-30 14:40:00,189.54,189.54,189.21,189.36,48825.0,159.2079,159.2079,158.9307,159.0567,48825.0
2015-06-30 14:50:00,189.35,189.36,189.1,189.11,42443.0,159.0483,159.0567,158.8383,158.8467,42443.0
2015-06-30 15:00:00,189.13,189.28,189.01,189.12,40499.0,158.8635,158.9895,158.7627,158.8551,40499.0
2015-06-30 15:10:00,189.12,189.16,188.87,188.9,48451.0,158.8551,158.8887,158.6451,158.6703,48451.0
2015-06-30 15:20:00,188.93,188.99,188.79,188.93,54661.0,158.6955,158.7459,158.5779,158.6955,54661.0
2015-06-30 15:30:00,188.92,189.21,188.92,189.09,37831.0,158.6871,158.9307,158.6871,158.8299,37831.0
2015-06-30 15:40:00,189.07,189.33,188.89,189.32,54199.0,158.8131,159.0315,158.6619,159.0231,54199.0
2015-06-30 15:50:00,189.31,189.38,188.8,188.8,160911.0,159.0147,159.0735,158.5863,158.5863,160911.0
2015-07-01 09:30:00,190.65,190.66,190.25,190.61,104756.0,160.1402,160.1486,159.8042,160.1066,104756.0
2015-07-01 09:40:00,190.61,190.67,190.17,190.36,63051.0,160.1066,160.157,159.737,159.8966,63051.0
2015-07-01 09:50:00,190.38,190.62,190.37,190.56,36618.0,159.9134,160.115,159.905,160.0646,36618.0
2015-07-01 10:00:00,190.56,190.75,190.52,190.62,84009.0,160.0646,160.2242,160.031,160.115,84009.0
2015-07-01 10:10:00,190.64,190.64,190.32,190.4,41730.0,160.1318,160.1318,159.863,159.9302,41730.0
2015-07-01 10:20:00,190.43,190.64,190.43,190.54,15156.0,159.9554,160.1318,159.9554,160.0478,15156.0
2015-07-01 10:30:00,190.57,190.6,189.96,190.16,31377.0,160.073,160.0982,159.5606,159.7286,31377.0
2015-07-01 10:40:00,190.21,190.3,189.98,190.01,24915.0,159.7706,159.8462,159.5774,159.6026,24915.0
2015-07-01 10:50:00,189.99,190.18,189.81,190.11,33989.0,159.5858,159.7454,159.4346,159.6866,33989.0
2015-07-01 11:00:00,190.16,190.23,190.03,190.16,29804.0,159.7286,159.7874,159.6194,159.7286,29804.0
2015-07-01 11:10:00,190.18,190.3,190.17,190.21,15796.0,159.7454,159.8462,159.737,159.7706,15796.0
2015-07-01 11:20:00,190.2,190.33,190.18,190.26,20574.0,159.7622,159.8714,159.7454,159.8126,20574.0
2015-07-01 11:30:00,190.28,190.33,190.1,190.14,11999.0,159.8294,159.8714,159.6782,159.7118,11999.0
2015-07-01 11:40:00,190.12,190.2,190.0,190.2,36728.0,159.695,159.7622,159.5942,159.7622,36728.0
2015-07-01 11:50:00,190.16,190.18,189.99,190.0,10393.0,159.7286,159.7454,159.5858,159.5942,10393.0
2015-07-01 12:00:00,189.97,190.17,189.92,190.05,22028.0,159.569,159.737,159.527,159.6362,22028.0
2015-07-01 12:10:00,190.05,190.12,189.97,190.0,9389.0,159.6362,159.695,159.569,159.5942,9389.0
2015-07-01 12:20:00,190.0,190.03,189.81,190.0,8346.0,159.5942,159.6194,159.4346,159.5942,8346.0
2015-07-01 12:30:00,189.99,190.04,189.94,189.96,15807.0,159.5858,159.6278,159.5438,159.5606,15807.0
2015-07-01 12:40:00,189.95,189.99,189.7,189.8,15731.0,159.5522,159.5858,159.3422,159.4262,15731.0
2015-07-01 12:50:00,189.75,189.82,189.64,189.66,19972.0,159.3842,159.443,159.2919,159.3087,19972.0
2015-07-01 13:00:00,189.65,189.71,189.55,189.61,13609.0,159.3003,159.3506,159.2163,159.2667,13609.0
2015-07-01 13:10:00,189.61,189.8,189.59,189.8,405712.0,159.2667,159.4262,159.2499,159.4262,405712.0
2015-07-01 13:20:00,189.8,189.98,189.78,189.8,18104.0,159.4262,159.5774,159.4094,159.4262,18104.0
2015-07-01 13:30:00,189.81,189.94,189.8,189.84,23558.0,159.4346,159.5438,159.4262,159.4598,23558.0
2015-07-01 13:40:00,189.84,190.05,189.84,190.05,81489.0,159.4598,159.6362,159.4598,159.6362,81489.0
2015-07-01 13:50:00,190.05,190.07,189.69,189.7,107330.0,159.6362,159.653,159.3338,159.3422,107330.0
2015-07-01 14:00:00,189.71,189.78,189.45,189.58,109289.0,159.3506,159.4094,159.1323,159.2415,109289.0
2015-07-01 14:10:00,189.58,189.73,189.55,189.72,21123.0,159.2415,159.3674,159.2163,159.359,21123.0
2015-07-01 14:20:00,189.73,189.76,189.6,189.62,78576.0,159.3674,159.3926,159.2583,159.2751,78576.0
2015-07-01 14:30:00,189.63,189.71,189.55,189.65,106579.0,159.2835,159.3506,159.2163,159.3003,106579.0
2015-07-01 14:40:00,189.65,189.86,189.6,189.8,122340.0,159.3003,159.4766,159.2583,159.4262,122340.0
2015-07-01 14:50:00,189.8,189.86,189.69,189.77,95469.0,159.4262,159.4766,159.3338,159.401,95469.0
2015-07-01 15:00:00,189.79,190.0,189.78,189.87,100093.0,159.4178,159.5942,159.4094,159.485,100093.0
2015-07-01 15:10:00,189.87,189.99,189.83,189.97,64218.0,159.485,159.5858,159.4514,159.569,64218.0
2015-07-01 15:20:00,189.98,190.1,189.91,190.1,89459.0,159.5774,159.6782,159.5186,159.6782,89459.0
2015-07-01 15:30:00,190.12,190.13,189.96,190.0,24211.0,159.695,159.7034,159.5606,159.5942,24211.0
2015-07-01 15:40:00,190.02,190.16,189.86,190.15,35566.0,159.611,159.7286,159.4766,159.7202,35566.0
2015-07-01 15:50:00,190.15,190.35,190.11,190.3,104627.0,159.7202,159.8882,159.6866,159.8462,104627.0
2015-07-02 09:30:00,190.85,190.94,190.7,190.89,61314.0,160.3082,160.3838,160.1822,160.3418,61314.0
2015-07-02 09:40:00,190.85,191.0,190.67,190.83,39494.0,160.3082,160.4342,160.157,160.2914,39494.0
2015-07-02 09:50:00,190.65,190.75,190.6,190.62,41930.0,160.1402,160.2242,160.0982,160.115,41930.0
2015-07-02 10:00:00,190.62,190.75,190.54,190.55,88957.0,160.115,160.2242,160.0478,160.0562,88957.0
2015-07-02 10:10:00,190.52,190.74,190.48,190.6,43553.0,160.031,160.2158,159.9974,160.0982,43553.0
2015-07-02 10:20:00,190.56,190.65,190.56,190.62,67415.0,160.0646,160.1402,160.0646,160.115,67415.0
2015-07-02 10:30:00,190.6,190.63,190.31,190.31,10483.0,160.0982,160.1234,159.8546,159.8546,10483.0
2015-07-02 10:40:00,190.33,190.49,190.33,190.39,21387.0,159.8714,160.0058,159.8714,159.9218,21387.0
2015-07-02 10:50:00,190.38,190.59,190.28,190.45,39010.0,159.9134,160.0898,159.8294,159.9722,39010.0
2015-07-02 11:00:00,190.45,190.47,190.12,190.17,31042.0,159.9722,159.989,159.695,159.737,31042.0
2015-07-02 11:10:00,190.09,190.19,190.04,190.18,39107.0,159.6698,159.7538,159.6278,159.7454,39107.0
2015-07-02 11:20:00,190.17,190.2,190.04,190.13,29004.0,159.737,159.7622,159.6278,159.7034,29004.0
2015-07-02 11:30:00,190.08,190.24,190.06,190.18,20027.0,159.6614,159.7958,159.6446,159.7454,20027.0
2015-07-02 11:40:00,190.15,190.22,190.1,190.12,18443.0,159.7202,159.779,159.6782,159.695,18443.0
2015-07-02 11:50:00,190.1,190.1,189.93,190.05,7472.0,159.6782,159.6782,159.5354,159.6362,7472.0
2015-07-02 12:00:00,190.05,190.13,190.05,190.05,16921.0,159.6362,159.7034,159.6362,159.6362,16921.0
2015-07-02 12:10:00,190.05,190.07,189.88,189.88,11229.0,159.6362,159.653,159.4934,159.4934,11229.0
2015-07-02 12:20:00,189.89,189.91,189.72,189.79,21539.0,159.5018,159.5186,159.359,159.4178,21539.0
2015-07-02 12:30:00,189.8,189.87,189.74,189.76,10674.0,159.4262,159.485,159.3758,159.3926,10674.0
2015-07-02 12:40:00,189.77,189.92,189.75,189.91,9314.0,159.401,159.527,159.3842,159.5186,9314.0
2015-07-02 12:50:00,189.9,189.9,189.81,189.88,6629.0,159.5102,159.5102,159.4346,159.4934,6629.0
2015-07-02 13:00:00,189.84,189.85,189.78,189.84,12059.0,159.4598,159.4682,159.4094,159.4598,12059.0
2015-07-02 13:10:00,189.83,189.85,189.69,189.77,9480.0,159.4514,159.4682,159.3338,159.401,9480.0
2015-07-02 13:20:00,189.76,189.87,189.72,189.86,44126.0,159.3926,159.485,159.359,159.4766,44126.0
2015-07-02 13:30:00,189.91,189.97,189.83,189.86,46968.0,159.5186,159.569,159.4514,159.4766,46968.0
2015-07-02 13:40:00,189.86,189.97,189.84,189.96,12883.0,159.4766,159.569,159.4598,159.5606,12883.0
2015-07-02 13:50:00,189.96,189.98,189.77,189.8,22108.0,159.5606,159.5774,159.401,159.4262,22108.0
2015-07-02 14:00:00,189.78,189.84,189.68,189.83,21323.0,159.4094,159.4598,159.3254,159.4514,21323.0
2015-07-02 14:10:00,189.81,189.81,189.71,189.79,8237.0,159.4346,159.4346,159.3506,159.4178,8237.0
2015-07-02 14:20:00,189.78,189.9,189.77,189.82,41611.0,159.4094,159.5102,159.401,159.443,41611.0
2015-07-02 14:30:00,189.82,189.93,189.79,189.87,20253.0,159.443,159.5354,159.4178,159.485,20253.0
2015-07-02 14:40:00,189.9,189.91,189.76,189.9,21565.0,159.5102,159.5186,159.3926,159.5102,21565.0
2015-07-02 14:50:00,189.86,190.07,189.79,190.0,32312.0,159.4766,159.653,159.4178,159.5942,32312.0
2015-07-02 15:00:00,190.02,190.06,189.92,189.94,7810.0,159.611,159.6446,159.527,159.5438,7810.0
2015-07-02 15:10:00,189.94,190.03,189.92,189.94,9554.0,159.5438,159.6194,159.527,159.5438,9554.0
2015-07-02 15:20:00,189.99,190.32,189.97,190.27,42550.0,159.5858,159.863,159.569,159.821,42550.0
2015-07-02 15:30:00,190.26,190.27,190.04,190.1,26641.0,159.8126,159.821,159.6278,159.6782,26641.0
2015-07-02 15:40:00,190.09,190.27,190.07,190.25,39586.0,159.6698,159.821,159.653,159.8042,39586.0
2015-07-02 15:50:00,190.27,190.4,190.12,190.12,132696.0,159.821,159.9302,159.695,159.695,132696.0
2015-07-06 09:30:00,188.68,189.17,188.48,188.97,184884.0,158.4855,158.8971,158.3175,158.7291,184884.0
2015-07-06 09:40:00,188.9,189.3,188.9,189.27,30043.0,158.6703,159.0063,158.6703,158.9811,30043.0
2015-07-06 09:50:00,189.3,189.42,189.12,189.28,19064.0,159.0063,159.1071,158.8551,158.9895,19064.0
2015-07-06 10:00:00,189.28,189.37,189.13,189.37,12860.0,158.9895,159.0651,158.8635,159.0651,12860.0
2015-07-06 10:10:00,189.34,189.67,189.31,189.55,14939.0,159.0399,159.317,159.0147,159.2163,14939.0
2015-07-06 10:20:00,189.57,189.62,189.46,189.61,17542.0,159.2331,159.2751,159.1407,159.2667,17542.0
2015-07-06 10:30:00,189.6,189.94,189.59,189.87,20155.0,159.2583,159.5438,159.2499,159.485,20155.0
2015-07-06 10:40:00,189.88,190.4,189.83,190.22,61312.0,159.4934,159.9302,159.4514,159.779,61312.0
2015-07-06 10:50:00,190.22,190.22,190.0,190.01,21070.0,159.779,159.779,159.5942,159.6026,21070.0
2015-07-06 11:00:00,190.03,190.07,189.85,189.89,31894.0,159.6194,159.653,159.4682,159.5018,31894.0
2015-07-06 11:10:00,189.9,189.9,189.6,189.64,22668.0,159.5102,159.5102,159.2583,159.2919,22668.0
2015-07-06 11:20:00,189.58,189.69,189.57,189.59,21773.0,159.2415,159.3338,159.2331,159.2499,21773.0
2015-07-06 11:30:00,189.6,189.72,189.51,189.67,21849.0,159.2583,159.359,159.1827,159.317,21849.0
2015-07-06 11:40:00,189.68,189.75,189.65,189.75,19868.0,159.3254,159.3842,159.3003,159.3842,19868.0
2015-07-06 11:50:00,189.78,189.78,189.62,189.77,39666.0,159.4094,159.4094,159.2751,159.401,39666.0
2015-07-06 12:00:00,189.77,189.77,189.61,189.68,48490.0,159.401,159.401,159.2667,159.3254,48490.0
2015-07-06 12:10:00,189.67,189.9,189.66,189.82,45370.0,159.317,159.5102,159.3087,159.443,45370.0
2015-07-06 12:20:00,189.82,189.88,189.78,189.78,36532.0,159.443,159.4934,159.4094,159.4094,36532.0
2015-07-06 12:30:00,189.79,189.79,189.54,189.55,46081.0,159.4178,159.4178,159.2079,159.2163,46081.0
2015-07-06 12:40:00,189.52,189.63,189.52,189.6,34236.0,159.1911,159.2835,159.1911,159.2583,34236.0
2015-07-06 12:50:00,189.59,189.66,189.52,189.62,13719.0,159.2499,159.3087,159.1911,159.2751,13719.0
2015-07-06 13:00:00,189.62,189.72,189.61,189.62,7717.0,159.2751,159.359,159.2667,159.2751,7717.0
2015-07-06 13:10:00,189.61,189.65,189.2,189.22,77961.0,159.2667,159.3003,158.9223,158.9391,77961.0
2015-07-06 13:20:00,189.21,189.25,189.16,189.18,18788.0,158.9307,158.9643,158.8887,158.9055,18788.0
2015-07-06 13:30:00,189.15,189.15,189.05,189.13,8557.0,158.8803,158.8803,158.7963,158.8635,8557.0
2015-07-06 13:40:00,189.12,189.12,188.89,189.0,34598.0,158.8551,158.8551,158.6619,158.7543,34598.0
2015-07-06 13:50:00,188.97,189.07,188.93,188.95,19314.0,158.7291,158.8131,158.6955,158.7123,19314.0
2015-07-06 14:00:00,188.93,188.96,188.75,188.93,21758.0,158.6955,158.7207,158.5443,158.6955,21758.0
2015-07-06 14:10:00,188.94,189.07,188.89,188.95,15583.0,158.7039,158.8131,158.6619,158.7123,15583.0
2015-07-06 14:20:00,188.93,189.0,188.71,188.71,48431.0,158.6955,158.7543,158.5107,158.5107,48431.0
2015-07-06 14:30:00,188.7,188.82,188.7,188.77,9188.0,158.5023,158.6031,158.5023,158.5611,9188.0
2015-07-06 14:40:00,188.74,188.96,188.64,188.91,28025.0,158.5359,158.7207,158.4519,158.6787,28025.0
2015-07-06 14:50:00,188.89,188.96,188.78,188.8,28244.0,158.6619,158.7207,158.5695,158.5863,28244.0
2015-07-06 15:00:00,188.79,188.91,188.77,188.85,20030.0,158.5779,158.6787,158.5611,158.6283,20030.0
2015-07-06 15:10:00,188.88,189.08,188.84,188.94,38208.0,158.6535,158.8215,158.6199,158.7039,38208.0
2015-07-06 15:20:00,188.98,189.15,188.97,189.05,40681.0,158.7375,158.8803,158.7291,158.7963,40681.0
2015-07-06 15:30:00,189.09,189.39,189.05,189.23,122703.0,158.8299,159.0819,158.7963,158.9475,122703.0
2015-07-06 15:40:00,189.26,189.32,189.12,189.29,35668.0,158.9727,159.0231,158.8551,158.9979,35668.0
2015-07-06 15:50:00,189.3,189.53,189.3,189.53,109333.0,159.0063,159.1995,159.0063,159.1995,109333.0
2015-07-07 09:30:00,189.86,189.86,189.18,189.27,103533.0,159.4766,159.4766,158.9055,158.9811,103533.0
2015-07-07 09:40:00,189.24,189.24,188.99,189.16,64138.0,158.9559,158.9559,158.7459,158.8887,64138.0
2015-07-07 09:50:00,189.17,189.3,188.8,188.9,378914.0,158.8971,159.0063,158.5863,158.6703,378914.0
2015-07-07 10:00:00,188.86,188.86,188.23,188.46,179687.0,158.6367,158.6367,158.1075,158.3007,179687.0
2015-07-07 10:10:00,188.44,188.72,188.3,188.4,54673.0,158.2839,158.5191,158.1663,158.2503,54673.0
2015-07-07 10:20:00,188.36,188.48,188.06,188.16,74557.0,158.2167,158.3175,157.9647,158.0487,74557.0
2015-07-07 10:30:00,188.05,188.07,187.68,187.71,91357.0,157.9563,157.9731,157.6455,157.6707,91357.0
2015-07-07 10:40:00,187.69,187.87,187.42,187.82,166600.0,157.6539,157.8051,157.4271,157.7631,166600.0
2015-07-07 10:50:00,187.79,188.16,187.78,187.91,234603.0,157.7379,158.0487,157.7295,157.8387,234603.0
2015-07-07 11:00:00,187.92,187.93,187.56,187.66,77695.0,157.8471,157.8555,157.5447,157.6287,77695.0
2015-07-07 11:10:00,187.7,188.02,187.7,187.88,28548.0,157.6623,157.9311,157.6623,157.8135,28548.0
2015-07-07 11:20:00,187.9,187.9,187.42,187.5,62610.0,157.8303,157.8303,157.4271,157.4943,62610.0
2015-07-07 11:30:00,187.51,187.66,187.19,187.63,128184.0,157.5027,157.6287,157.2339,157.6035,128184.0
2015-07-07 11:40:00,187.62,188.06,187.6,187.94,201487.0,157.5951,157.9647,157.5783,157.8639,201487.0
2015-07-07 11:50:00,187.99,188.58,187.84,188.38,56674.0,157.9059,158.4015,157.7799,158.2335,56674.0
2015-07-07 12:00:00,188.4,188.46,188.28,188.36,23885.0,158.2503,158.3007,158.1495,158.2167,23885.0
2015-07-07 12:10:00,188.41,188.41,188.17,188.28,30067.0,158.2587,158.2587,158.0571,158.1495,30067.0
2015-07-07 12:20:00,188.3,188.44,188.29,188.33,30293.0,158.1663,158.2839,158.1579,158.1915,30293.0
2015-07-07 12:30:00,188.36,188.77,188.34,188.72,23847.0,158.2167,158.5611,158.1999,158.5191,23847.0
2015-07-07 12:40:00,188.72,189.05,188.7,188.94,139834.0,158.5191,158.7963,158.5023,158.7039,139834.0
2015-07-07 12:50:00,188.94,189.4,188.91,189.23,60674.0,158.7039,159.0903,158.6787,158.9475,60674.0
2015-07-07 13:00:00,189.28,189.28,188.96,189.11,44393.0,158.9895,158.9895,158.7207,158.8467,44393.0
2015-07-07 13:10:00,189.13,189.71,189.13,189.3,126140.0,158.8635,159.3506,158.8635,159.0063,126140.0
2015-07-07 13:20:00,189.35,189.44,189.13,189.42,42752.0,159.0483,159.1239,158.8635,159.1071,42752.0
2015-07-07 13:30:00,189.45,189.49,189.23,189.35,44482.0,159.1323,159.1659,158.9475,159.0483,44482.0
2015-07-07 13:40:00,189.38,189.59,189.26,189.5,33412.0,159.0735,159.2499,158.9727,159.1743,33412.0
2015-07-07 13:50:00,189.51,189.52,189.3,189.34,21371.0,159.1827,159.1911,159.0063,159.0399,21371.0
2015-07-07 14:00:00,189.37,189.45,189.27,189.38,26299.0,159.0651,159.1323,158.9811,159.0735,26299.0
2015-07-07 14:10:00,189.38,189.45,189.04,189.07,39817.0,159.0735,159.1323,158.7879,158.8131,39817.0
2015-07-07 14:20:00,189.07,189.15,188.92,189.13,36956.0,158.8131,158.8803,158.6871,158.8635,36956.0
2015-07-07 14:30:00,189.12,189.46,189.08,189.44,36019.0,158.8551,159.1407,158.8215,159.1239,36019.0
2015-07-07 14:40:00,189.44,190.24,189.44,190.02,130527.0,159.1239,159.7958,159.1239,159.611,130527.0
2015-07-07 14:50:00,190.03,190.6,189.97,190.53,87678.0,159.6194,160.0982,159.569,160.0394,87678.0
2015-07-07 15:00:00,190.58,190.66,190.24,190.41,107808.0,160.0814,160.1486,159.7958,159.9386,107808.0
2015-07-07 15:10:00,190.42,190.6,190.27,190.56,53060.0,159.947,160.0982,159.821,160.0646,53060.0
2015-07-07 15:20:00,190.54,190.85,190.4,190.66,89341.0,160.0478,160.3082,159.9302,160.1486,89341.0
2015-07-07 15:30:00,190.69,190.9,190.58,190.58,78392.0,160.1738,160.3502,160.0814,160.0814,78392.0
2015-07-07 15:40:00,190.57,190.57,190.34,190.43,95978.0,160.073,160.073,159.8798,159.9554,95978.0
2015-07-07 15:50:00,190.42,190.78,190.42,190.72,83068.0,159.947,160.2494,159.947,160.199,83068.0
2015-07-08 09:30:00,189.36,189.59,189.0,189.55,88608.0,159.0567,159.2499,158.7543,159.2163,88608.0
2015-07-08 09:40:00,189.54,189.55,188.88,188.89,48695.0,159.2079,159.2163,158.6535,158.6619,48695.0
2015-07-08 09:50:00,188.84,189.06,188.7,188.89,43758.0,158.6199,158.8047,158.5023,158.6619,43758.0
2015-07-08 10:00:00,188.84,188.84,188.4,188.8,32665.0,158.6199,158.6199,158.2503,158.5863,32665.0
2015-07-08 10:10:00,188.76,188.8,188.49,188.8,36506.0,158.5527,158.5863,158.3259,158.5863,36506.0
2015-07-08 10:20:00,188.83,188.91,188.64,188.74,19825.0,158.6115,158.6787,158.4519,158.5359,19825.0
2015-07-08 10:30:00,188.68,188.7,188.3,188.7,126818.0,158.4855,158.5023,158.1663,158.5023,126818.0
2015-07-08 10:40:00,188.72,188.88,188.62,188.83,49839.0,158.5191,158.6535,158.4351,158.6115,49839.0
2015-07-08 10:50:00,188.86,189.25,188.86,189.15,32186.0,158.6367,158.9643,158.6367,158.8803,32186.0
2015-07-08 11:00:00,189.1,189.1,188.6,188.61,18193.0,158.8383,158.8383,158.4183,158.4267,18193.0
2015-07-08 11:10:00,188.6,188.68,188.45,188.62,23839.0,158.4183,158.4855,158.2923,158.4351,23839.0
2015-07-08 11:20:00,188.59,188.63,188.36,188.46,19073.0,158.4099,158.4435,158.2167,158.3007,19073.0
2015-07-08 11:30:00,188.43,188.71,188.39,188.51,15947.0,158.2755,158.5107,158.2419,158.3427,15947.0
2015-07-08 11:40:00,188.51,188.52,188.19,188.36,27168.0,158.3427,158.3511,158.0739,158.2167,27168.0
2015-07-08 11:50:00,188.32,188.32,187.93,188.12,42871.0,158.1831,158.1831,157.8555,158.0151,42871.0
2015-07-08 12:00:00,188.09,188.38,188.07,188.24,18451.0,157.9899,158.2335,157.9731,158.1159,18451.0
2015-07-08 12:10:00,188.21,188.25,188.09,188.21,23610.0,158.0907,158.1243,157.9899,158.0907,23610.0
2015-07-08 12:20:00,188.26,188.44,188.25,188.35,17252.0,158.1327,158.2839,158.1243,158.2083,17252.0
2015-07-08 12:30:00,188.3,188.32,188.15,188.2,14290.0,158.1663,158.1831,158.0403,158.0823,14290.0
2015-07-08 12:40:00,188.17,188.22,188.06,188.22,10684.0,158.0571,158.0991,157.9647,158.0991,10684.0
2015-07-08 12:50:00,188.24,188.68,188.21,188.64,25057.0,158.1159,158.4855,158.0907,158.4519,25057.0
2015-07-08 13:00:00,188.63,188.63,188.29,188.43,11009.0,158.4435,158.4435,158.1579,158.2755,11009.0
2015-07-08 13:10:00,188.41,188.72,188.41,188.51,22349.0,158.2587,158.5191,158.2587,158.3427,22349.0
2015-07-08 13:20:00,188.5,188.61,188.35,188.61,8790.0,158.3343,158.4267,158.2083,158.4267,8790.0
2015-07-08 13:30:00,188.64,188.64,188.41,188.46,7453.0,158.4519,158.4519,158.2587,158.3007,7453.0
2015-07-08 13:40:00,188.5,188.65,188.5,188.65,11558.0,158.3343,158.4603,158.3343,158.4603,11558.0
2015-07-08 13:50:00,188.66,188.8,188.56,188.65,18132.0,158.4687,158.5863,158.3847,158.4603,18132.0
2015-07-08 14:00:00,188.63,188.66,188.18,188.34,70274.0,158.4435,158.4687,158.0655,158.1999,70274.0
2015-07-08 14:10:00,188.33,188.58,188.15,188.15,41933.0,158.1915,158.4015,158.0403,158.0403,41933.0
2015-07-08 14:20:00,188.13,188.23,188.05,188.21,17614.0,158.0235,158.1075,157.9563,158.0907,17614.0
2015-07-08 14:30:00,188.18,188.18,187.88,187.89,31855.0,158.0655,158.0655,157.8135,157.8219,31855.0
2015-07-08 14:40:00,187.91,187.95,187.37,187.39,63848.0,157.8387,157.8723,157.3851,157.4019,63848.0
2015-07-08 14:50:00,187.35,187.93,187.31,187.54,93691.0,157.3683,157.8555,157.3347,157.5279,93691.0
2015-07-08 15:00:00,187.56,187.99,187.56,187.96,87502.0,157.5447,157.9059,157.5447,157.8807,87502.0
2015-07-08 15:10:00,187.95,188.25,187.89,187.92,63697.0,157.8723,158.1243,157.8219,157.8471,63697.0
2015-07-08 15:20:00,187.97,187.97,187.46,187.48,87777.0,157.8891,157.8891,157.4607,157.4775,87777.0
2015-07-08 15:30:00,187.51,187.88,187.51,187.75,69390.0,157.5027,157.8135,157.5027,157.7043,69390.0
2015-07-08 15:40:00,187.77,188.03,187.61,187.86,91978.0,157.7211,157.9395,157.5867,157.7967,91978.0
2015-07-08 15:50:00,187.83,187.86,187.47,187.52,180822.0,157.7715,157.7967,157.4691,157.5111,180822.0
2015-07-09 09:30:00,189.9,190.13,189.75,189.91,110839.0,159.5102,159.7034,159.3842,159.5186,110839.0
2015-07-09 09:40:00,189.91,189.95,189.5,189.69,69663.0,159.5186,159.5522,159.1743,159.3338,69663.0
2015-07-09 09:50:00,189.72,189.78,189.44,189.61,29020.0,159.359,159.4094,159.1239,159.2667,29020.0
2015-07-09 10:00:00,189.62,189.77,189.31,189.39,29379.0,159.2751,159.401,159.0147,159.0819,29379.0
2015-07-09 10:10:00,189.4,189.52,189.21,189.25,36906.0,159.0903,159.1911,158.9307,158.9643,36906.0
2015-07-09 10:20:00,189.24,189.25,188.86,188.86,39538.0,158.9559,158.9643,158.6367,158.6367,39538.0
2015-07-09 10:30:00,188.87,189.12,188.87,189.0,42387.0,158.6451,158.8551,158.6451,158.7543,42387.0
2015-07-09 10:40:00,188.98,189.22,188.89,189.15,31771.0,158.7375,158.9391,158.6619,158.8803,31771.0
2015-07-09 10:50:00,189.17,189.41,189.11,189.41,38881.0,158.8971,159.0987,158.8467,159.0987,38881.0
2015-07-09 11:00:00,189.42,189.51,189.26,189.5,177875.0,159.1071,159.1827,158.9727,159.1743,177875.0
2015-07-09 11:10:00,189.53,189.62,189.37,189.42,165986.0,159.1995,159.2751,159.0651,159.1071,165986.0
2015-07-09 11:20:00,189.42,189.42,189.18,189.2,62207.0,159.1071,159.1071,158.9055,158.9223,62207.0
2015-07-09 11:30:00,189.18,189.29,189.08,189.16,21964.0,158.9055,158.9979,158.8215,158.8887,21964.0
2015-07-09 11:40:00,189.16,189.26,189.08,189.08,21347.0,158.8887,158.9727,158.8215,158.8215,21347.0
2015-07-09 11:50:00,189.14,189.2,188.9,188.91,39460.0,158.8719,158.9223,158.6703,158.6787,39460.0
2015-07-09 12:00:00,188.89,189.05,188.7,188.82,38751.0,158.6619,158.7963,158.5023,158.6031,38751.0
2015-07-09 12:10:00,188.75,188.93,188.7,188.93,29004.0,158.5443,158.6955,158.5023,158.6955,29004.0
2015-07-09 12:20:00,188.92,188.92,188.75,188.75,13754.0,158.6871,158.6871,158.5443,158.5443,13754.0
2015-07-09 12:30:00,188.74,188.86,188.7,188.7,21786.0,158.5359,158.6367,158.5023,158.5023,21786.0
2015-07-09 12:40:00,188.65,188.87,188.64,188.71,82330.0,158.4603,158.6451,158.4519,158.5107,82330.0
2015-07-09 12:50:00,188.72,188.9,188.72,188.82,45232.0,158.5191,158.6703,158.5191,158.6031,45232.0
2015-07-09 13:00:00,188.79,188.86,188.51,188.58,41808.0,158.5779,158.6367,158.3427,158.4015,41808.0
2015-07-09 13:10:00,188.58,188.61,188.45,188.47,28904.0,158.4015,158.4267,158.2923,158.3091,28904.0
2015-07-09 13:20:00,188.46,188.57,188.31,188.39,25702.0,158.3007,158.3931,158.1747,158.2419,25702.0
2015-07-09 13:30:00,188.39,188.67,188.35,188.66,31635.0,158.2419,158.4771,158.2083,158.4687,31635.0
2015-07-09 13:40:00,188.62,188.62,188.46,188.58,15337.0,158.4351,158.4351,158.3007,158.4015,15337.0
2015-07-09 13:50:00,188.58,188.6,188.37,188.58,17385.0,158.4015,158.4183,158.2251,158.4015,17385.0
2015-07-09 14:00:00,188.58,188.6,188.47,188.47,14727.0,158.4015,158.4183,158.3091,158.3091,14727.0
2015-07-09 14:10:00,188.47,188.48,188.15,188.2,32987.0,158.3091,158.3175,158.0403,158.0823,32987.0
2015-07-09 14:20:00,188.2,188.21,187.99,188.13,39047.0,158.0823,158.0907,157.9059,158.0235,39047.0
2015-07-09 14:30:00,188.13,188.25,187.89,188.21,32149.0,158.0235,158.1243,157.8219,158.0907,32149.0
2015-07-09 14:40:00,188.15,188.24,188.01,188.12,34970.0,158.0403,158.1159,157.9227,158.0151,34970.0
2015-07-09 14:50:00,188.11,188.56,188.1,188.49,45133.0,158.0067,158.3847,157.9983,158.3259,45133.0
2015-07-09 15:00:00,188.49,188.63,188.44,188.63,25114.0,158.3259,158.4435,158.2839,158.4435,25114.0
2015-07-09 15:10:00,188.63,188.69,188.54,188.66,160457.0,158.4435,158.4939,158.3679,158.4687,160457.0
2015-07-09 15:20:00,188.66,188.67,188.37,188.37,68608.0,158.4687,158.4771,158.2251,158.2251,68608.0
2015-07-09 15:30:00,188.38,188.45,188.11,188.25,108718.0,158.2335,158.2923,158.0067,158.1243,108718.0
2015-07-09 15:40:00,188.25,188.51,188.17,188.46,65749.0,158.1243,158.3427,158.0571,158.3007,65749.0
2015-07-09 15:50:00,188.44,188.44,187.88,187.88,164051.0,158.2839,158.2839,157.8135,157.8135,164051.0
2015-07-10 09:30:00,190.18,190.25,189.98,190.06,54345.0,159.7454,159.8042,159.5774,159.6446,54345.0
2015-07-10 09:40:00,190.08,190.08,189.82,189.88,23412.0,159.6614,159.6614,159.443,159.4934,23412.0
2015-07-10 09:50:00,189.86,190.05,189.68,189.68,22657.0,159.4766,159.6362,159.3254,159.3254,22657.0
2015-07-10 10:00:00,189.75,189.97,189.74,189.82,43132.0,159.3842,159.569,159.3758,159.443,43132.0
2015-07-10 10:10:00,189.8,189.9,189.68,189.77,61416.0,159.4262,159.5102,159.3254,159.401,61416.0
2015-07-10 10:20:00,189.77,189.81,189.62,189.77,16922.0,159.401,159.4346,159.2751,159.401,16922.0
2015-07-10 10:30:00,189.77,189.87,189.6,189.63,15721.0,159.401,159.485,159.2583,159.2835,15721.0
2015-07-10 10:40:00,189.63,189.65,189.35,189.52,20527.0,159.2835,159.3003,159.0483,159.1911,20527.0
2015-07-10 10:50:00,189.59,189.85,189.59,189.8,17147.0,159.2499,159.4682,159.2499,159.4262,17147.0
2015-07-10 11:00:00,189.74,190.03,189.74,189.98,34087.0,159.3758,159.6194,159.3758,159.5774,34087.0
2015-07-10 11:10:00,189.98,190.05,189.92,190.02,8994.0,159.5774,159.6362,159.527,159.611,8994.0
2015-07-10 11:20:00,190.03,190.22,190.03,190.07,12890.0,159.6194,159.779,159.6194,159.653,12890.0
2015-07-10 11:30:00,190.07,190.15,189.93,190.15,32065.0,159.653,159.7202,159.5354,159.7202,32065.0
2015-07-10 11:40:00,190.08,190.47,190.07,190.42,61408.0,159.6614,159.989,159.653,159.947,61408.0
2015-07-10 11:50:00,190.44,190.47,190.31,190.32,17414.0,159.9638,159.989,159.8546,159.863,17414.0
2015-07-10 12:00:00,190.35,190.38,190.3,190.33,4752.0,159.8882,159.9134,159.8462,159.8714,4752.0
2015-07-10 12:10:00,190.38,190.42,190.33,190.35,18722.0,159.9134,159.947,159.8714,159.8882,18722.0
2015-07-10 12:20:00,190.38,190.42,190.34,190.38,11300.0,159.9134,159.947,159.8798,159.9134,11300.0
2015-07-10 12:30:00,190.37,190.37,190.04,190.17,21802.0,159.905,159.905,159.6278,159.737,21802.0
2015-07-10 12:40:00,190.19,190.26,190.02,190.26,15509.0,159.7538,159.8126,159.611,159.8126,15509.0
2015-07-10 12:50:00,190.25,190.34,190.2,190.27,9092.0,159.8042,159.8798,159.7622,159.821,9092.0
2015-07-10 13:00:00,190.3,190.36,190.2,190.24,22223.0,159.8462,159.8966,159.7622,159.7958,22223.0
2015-07-10 13:10:00,190.21,190.21,189.99,190.06,44974.0,159.7706,159.7706,159.5858,159.6446,44974.0
2015-07-10 13:20:00,190.06,190.22,190.04,190.14,19680.0,159.6446,159.779,159.6278,159.7118,19680.0
2015-07-10 13:30:00,190.14,190.18,190.12,190.17,17553.0,159.7118,159.7454,159.695,159.737,17553.0
2015-07-10 13:40:00,190.17,190.17,189.94,189.94,24005.0,159.737,159.737,159.5438,159.5438,24005.0
2015-07-10 13:50:00,189.94,190.07,189.92,190.06,16090.0,159.5438,159.653,159.527,159.6446,16090.0
2015-07-10 14:00:00,190.07,190.29,190.03,190.16,25165.0,159.653,159.8378,159.6194,159.7286,25165.0
2015-07-10 14:10:00,190.22,190.39,190.18,190.37,33914.0,159.779,159.9218,159.7454,159.905,33914.0
2015-07-10 14:20:00,190.39,190.42,190.27,190.31,22643.0,159.9218,159.947,159.821,159.8546,22643.0
2015-07-10 14:30:00,190.34,190.44,190.31,190.4,44268.0,159.8798,159.9638,159.8546,159.9302,44268.0
2015-07-10 14:40:00,190.42,190.57,190.41,190.52,156049.0,159.947,160.073,159.9386,160.031,156049.0
2015-07-10 14:50:00,190.52,190.55,190.46,190.53,27221.0,160.031,160.0562,159.9806,160.0394,27221.0
2015-07-10 15:00:00,190.49,190.56,190.44,190.44,21726.0,160.0058,160.0646,159.9638,159.9638,21726.0
2015-07-10 15:10:00,190.49,190.71,190.46,190.67,18968.0,160.0058,160.1906,159.9806,160.157,18968.0
2015-07-10 15:20:00,190.66,190.71,190.5,190.5,21292.0,160.1486,160.1906,160.0142,160.0142,21292.0
2015-07-10 15:30:00,190.49,190.53,190.37,190.49,12871.0,160.0058,160.0394,159.905,160.0058,12871.0
2015-07-10 15:40:00,190.48,190.54,190.41,190.47,26587.0,159.9974,160.0478,159.9386,159.989,26587.0
2015-07-10 15:50:00,190.47,190.53,190.23,190.25,211973.0,159.989,160.0394,159.7874,159.8042,211973.0
2015-07-13 09:30:00,191.59,191.91,191.58,191.76,72183.0,160.9298,161.1986,160.9214,161.0726,72183.0
2015-07-13 09:40:00,191.76,192.09,191.73,192.09,34846.0,161.0726,161.3498,161.0474,161.3498,34846.0
2015-07-13 09:50:00,192.11,192.18,191.78,192.0,36134.0,161.3666,161.4254,161.0894,161.2742,36134.0
2015-07-13 10:00:00,191.99,192.08,191.9,191.99,20458.0,161.2658,161.3414,161.1902,161.2658,20458.0
2015-07-13 10:10:00,192.01,192.24,191.95,192.18,35889.0,161.2826,161.4758,161.2322,161.4254,35889.0
2015-07-13 10:20:00,192.2,192.22,191.93,191.96,27538.0,161.4422,161.459,161.2154,161.2406,27538.0
2015-07-13 10:30:00,191.99,192.07,191.9,191.95,13149.0,161.2658,161.333,161.1902,161.2322,13149.0
2015-07-13 10:40:00,191.94,192.01,191.92,192.01,19107.0,161.2238,161.2826,161.207,161.2826,19107.0
2015-07-13 10:50:00,191.98,192.05,191.98,192.03,16914.0,161.2574,161.3162,161.2574,161.2994,16914.0
2015-07-13 11:00:00,192.04,192.1,192.03,192.04,7833.0,161.3078,161.3582,161.2994,161.3078,7833.0
2015-07-13 11:10:00,192.09,192.1,191.83,191.91,14509.0,161.3498,161.3582,161.1314,161.1986,14509.0
2015-07-13 11:20:00,191.88,191.99,191.88,191.99,9348.0,161.1734,161.2658,161.1734,161.2658,9348.0
2015-07-13 11:30:00,192.0,192.18,191.98,192.14,16090.0,161.2742,161.4254,161.2574,161.3918,16090.0
2015-07-13 11:40:00,192.14,192.14,191.99,192.0,14060.0,161.3918,161.3918,161.2658,161.2742,14060.0
2015-07-13 11:50:00,192.03,192.07,191.96,192.04,13616.0,161.2994,161.333,161.2406,161.3078,13616.0
2015-07-13 12:00:00,192.04,192.05,191.98,192.0,1832.0,161.3078,161.3162,161.2574,161.2742,1832.0
2015-07-13 12:10:00,192.01,192.06,191.95,191.95,9041.0,161.2826,161.3246,161.2322,161.2322,9041.0
2015-07-13 12:20:00,191.91,192.0,191.89,191.99,10835.0,161.1986,161.2742,161.1818,161.2658,10835.0
2015-07-13 12:30:00,192.0,192.02,191.88,191.89,2905.0,161.2742,161.291,161.1734,161.1818,2905.0
2015-07-13 12:40:00,191.88,191.9,191.83,191.89,25937.0,161.1734,161.1902,161.1314,161.1818,25937.0
2015-07-13 12:50:00,191.9,191.91,191.79,191.86,5389.0,161.1902,161.1986,161.0978,161.1566,5389.0
2015-07-13 13:00:00,191.83,191.95,191.82,191.94,14242.0,161.1314,161.2322,161.123,161.2238,14242.0
2015-07-13 13:10:00,191.9,191.99,191.89,191.97,13820.0,161.1902,161.2658,161.1818,161.249,13820.0
2015-07-13 13:20:00,191.92,191.97,191.9,191.96,9104.0,161.207,161.249,161.1902,161.2406,9104.0
2015-07-13 13:30:00,191.98,192.01,191.94,192.01,8569.0,161.2574,161.2826,161.2238,161.2826,8569.0
2015-07-13 13:40:00,191.99,192.01,191.93,191.93,16579.0,161.2658,161.2826,161.2154,161.2154,16579.0
2015-07-13 13:50:00,191.94,191.96,191.85,191.91,22757.0,161.2238,161.2406,161.1482,161.1986,22757.0
2015-07-13 14:00:00,191.92,192.02,191.91,192.01,14547.0,161.207,161.291,161.1986,161.2826,14547.0
2015-07-13 14:10:00,192.01,192.07,191.99,192.06,7804.0,161.2826,161.333,161.2658,161.3246,7804.0
2015-07-13 14:20:00,192.06,192.13,192.03,192.05,14071.0,161.3246,161.3834,161.2994,161.3162,14071.0
2015-07-13 14:30:00,192.04,192.07,192.0,192.04,7308.0,161.3078,161.333,161.2742,161.3078,7308.0
2015-07-13 14:40:00,192.02,192.1,192.01,192.06,13289.0,161.291,161.3582,161.2826,161.3246,13289.0
2015-07-13 14:50:00,192.06,192.31,192.06,192.26,38585.0,161.3246,161.5346,161.3246,161.4926,38585.0
2015-07-13 15:00:00,192.26,192.32,192.21,192.27,20802.0,161.4926,161.543,161.4506,161.501,20802.0
2015-07-13 15:10:00,192.26,192.28,192.21,192.24,19624.0,161.4926,161.5094,161.4506,161.4758,19624.0
2015-07-13 15:20:00,192.25,192.4,192.23,192.37,41962.0,161.4842,161.6102,161.4674,161.585,41962.0
2015-07-13 15:30:00,192.38,192.44,192.27,192.37,29911.0,161.5934,161.6438,161.501,161.585,29911.0
2015-07-13 15:40:00,192.37,192.48,192.37,192.42,68265.0,161.585,161.6774,161.585,161.627,68265.0
2015-07-13 15:50:00,192.42,192.47,192.33,192.35,130238.0,161.627,161.669,161.5514,161.5682,130238.0
2015-07-14 09:30:00,192.37,192.56,192.27,192.52,28404.0,161.585,161.7446,161.501,161.711,28404.0
2015-07-14 09:40:00,192.52,192.71,192.35,192.71,40722.0,161.711,161.8706,161.5682,161.8706,40722.0
2015-07-14 09:50:00,192.71,192.8,192.71,192.73,18877.0,161.8706,161.9462,161.8706,161.8874,18877.0
2015-07-14 10:00:00,192.74,192.79,192.66,192.67,21974.0,161.8958,161.9378,161.8286,161.837,21974.0
2015-07-14 10:10:00,192.65,192.8,192.62,192.78,28943.0,161.8202,161.9462,161.795,161.9294,28943.0
2015-07-14 10:20:00,192.78,192.89,192.78,192.87,8892.0,161.9294,162.0218,161.9294,162.005,8892.0
2015-07-14 10:30:00,192.88,192.97,192.86,192.92,16831.0,162.0134,162.0889,161.9966,162.047,16831.0
2015-07-14 10:40:00,192.94,192.98,192.86,192.88,12754.0,162.0638,162.0973,161.9966,162.0134,12754.0
2015-07-14 10:50:00,192.88,192.98,192.88,192.94,15193.0,162.0134,162.0973,162.0134,162.0638,15193.0
2015-07-14 11:00:00,192.99,193.11,192.97,193.05,27189.0,162.1057,162.2065,162.0889,162.1561,27189.0
2015-07-14 11:10:00,193.04,193.18,193.03,193.13,12753.0,162.1477,162.2653,162.1393,162.2233,12753.0
2015-07-14 11:20:00,193.12,193.14,193.07,193.14,6670.0,162.2149,162.2317,162.1729,162.2317,6670.0
2015-07-14 11:30:00,193.14,193.18,193.12,193.12,11770.0,162.2317,162.2653,162.2149,162.2149,11770.0
2015-07-14 11:40:00,193.12,193.19,193.1,193.1,6155.0,162.2149,162.2737,162.1981,162.1981,6155.0
2015-07-14 11:50:00,193.13,193.25,193.12,193.2,12373.0,162.2233,162.3241,162.2149,162.2821,12373.0
2015-07-14 12:00:00,193.22,193.29,193.12,193.12,16585.0,162.2989,162.3577,162.2149,162.2149,16585.0
2015-07-14 12:10:00,193.17,193.18,193.11,193.15,6480.0,162.2569,162.2653,162.2065,162.2401,6480.0
2015-07-14 12:20:00,193.15,193.16,193.08,193.11,8928.0,162.2401,162.2485,162.1813,162.2065,8928.0
2015-07-14 12:30:00,193.11,193.13,193.08,193.09,2910.0,162.2065,162.2233,162.1813,162.1897,2910.0
2015-07-14 12:40:00,193.1,193.13,192.91,192.95,69408.0,162.1981,162.2233,162.0386,162.0722,69408.0
2015-07-14 12:50:00,192.94,193.05,192.94,193.03,9724.0,162.0638,162.1561,162.0638,162.1393,9724.0
2015-07-14 13:00:00,193.04,193.06,192.97,193.06,11265.0,162.1477,162.1645,162.0889,162.1645,11265.0
2015-07-14 13:10:00,193.06,193.15,193.06,193.06,4322.0,162.1645,162.2401,162.1645,162.1645,4322.0
2015-07-14 13:20:00,193.09,193.11,193.08,193.11,1704.0,162.1897,162.2065,162.1813,162.2065,1704.0
2015-07-14 13:30:00,193.1,193.15,193.08,193.12,2330.0,162.1981,162.2401,162.1813,162.2149,2330.0
2015-07-14 13:40:00,193.09,193.12,193.01,193.09,5136.0,162.1897,162.2149,162.1225,162.1897,5136.0
2015-07-14 13:50:00,193.11,193.17,193.1,193.17,6963.0,162.2065,162.2569,162.1981,162.2569,6963.0
2015-07-14 14:00:00,193.18,193.18,193.13,193.18,4051.0,162.2653,162.2653,162.2233,162.2653,4051.0
2015-07-14 14:10:00,193.2,193.25,193.15,193.23,12075.0,162.2821,162.3241,162.2401,162.3073,12075.0
2015-07-14 14:20:00,193.25,193.26,193.19,193.26,8493.0,162.3241,162.3325,162.2737,162.3325,8493.0
2015-07-14 14:30:00,193.26,193.43,193.26,193.39,43806.0,162.3325,162.4753,162.3325,162.4417,43806.0
2015-07-14 14:40:00,193.4,193.4,193.29,193.3,11686.0,162.4501,162.4501,162.3577,162.3661,11686.0
2015-07-14 14:50:00,193.31,193.4,193.3,193.4,16595.0,162.3745,162.4501,162.3661,162.4501,16595.0
2015-07-14 15:00:00,193.4,193.53,193.4,193.46,30901.0,162.4501,162.5593,162.4501,162.5005,30901.0
2015-07-14 15:10:00,193.47,193.52,193.45,193.5,9156.0,162.5089,162.5509,162.4921,162.5341,9156.0
2015-07-14 15:20:00,193.5,193.51,193.43,193.46,31489.0,162.5341,162.5425,162.4753,162.5005,31489.0
2015-07-14 15:30:00,193.46,193.5,193.34,193.35,22980.0,162.5005,162.5341,162.3997,162.4081,22980.0
2015-07-14 15:40:00,193.36,193.41,193.31,193.36,43021.0,162.4165,162.4585,162.3745,162.4165,43021.0
2015-07-14 15:50:00,193.36,193.36,193.2,193.2,45511.0,162.4165,162.4165,162.2821,162.2821,45511.0
2015-07-15 09:30:00,193.29,193.45,193.09,193.23,43192.0,162.3577,162.4921,162.1897,162.3073,43192.0
2015-07-15 09:40:00,193.24,193.35,193.07,193.26,24820.0,162.3157,162.4081,162.1729,162.3325,24820.0
2015-07-15 09:50:00,193.19,193.4,193.16,193.35,22073.0,162.2737,162.4501,162.2485,162.4081,22073.0
2015-07-15 10:00:00,193.34,193.47,193.24,193.47,114918.0,162.3997,162.5089,162.3157,162.5089,114918.0
2015-07-15 10:10:00,193.46,193.52,193.37,193.48,12858.0,162.5005,162.5509,162.4249,162.5173,12858.0
2015-07-15 10:20:00,193.49,193.5,193.38,193.44,11459.0,162.5257,162.5341,162.4333,162.4837,11459.0
2015-07-15 10:30:00,193.39,193.58,193.38,193.56,11996.0,162.4417,162.6013,162.4333,162.5845,11996.0
2015-07-15 10:40:00,193.57,193.61,193.53,193.58,49499.0,162.5929,162.6265,162.5593,162.6013,49499.0
2015-07-15 10:50:00,193.59,193.68,193.59,193.63,8675.0,162.6097,162.6853,162.6097,162.6433,8675.0
2015-07-15 11:00:00,193.63,193.73,193.6,193.71,21517.0,162.6433,162.7273,162.6181,162.7105,21517.0
2015-07-15 11:10:00,193.66,193.67,193.57,193.6,11088.0,162.6685,162.6769,162.5929,162.6181,11088.0
2015-07-15 11:20:00,193.58,193.67,193.53,193.54,17351.0,162.6013,162.6769,162.5593,162.5677,17351.0
2015-07-15 11:30:00,193.54,193.6,193.47,193.6,24626.0,162.5677,162.6181,162.5089,162.6181,24626.0
2015-07-15 11:40:00,193.59,193.59,193.42,193.45,9300.0,162.6097,162.6097,162.4669,162.4921,9300.0
2015-07-15 11:50:00,193.44,193.44,193.34,193.4,27701.0,162.4837,162.4837,162.3997,162.4501,27701.0
2015-07-15 12:00:00,193.41,193.47,193.4,193.46,6246.0,162.4585,162.5089,162.4501,162.5005,6246.0
2015-07-15 12:10:00,193.45,193.45,193.31,193.31,14937.0,162.4921,162.4921,162.3745,162.3745,14937.0
2015-07-15 12:20:00,193.31,193.42,193.31,193.4,9238.0,162.3745,162.4669,162.3745,162.4501,9238.0
2015-07-15 12:30:00,193.39,193.44,193.31,193.41,13682.0,162.4417,162.4837,162.3745,162.4585,13682.0
2015-07-15 12:40:00,193.42,193.5,193.41,193.43,19895.0,162.4669,162.5341,162.4585,162.4753,19895.0
2015-07-15 12:50:00,193.41,193.41,193.27,193.36,21798.0,162.4585,162.4585,162.3409,162.4165,21798.0
2015-07-15 13:00:00,193.36,193.43,193.29,193.43,9274.0,162.4165,162.4753,162.3577,162.4753,9274.0
2015-07-15 13:10:00,193.41,193.55,193.39,193.5,21815.0,162.4585,162.5761,162.4417,162.5341,21815.0
2015-07-15 13:20:00,193.5,193.5,193.44,193.46,10636.0,162.5341,162.5341,162.4837,162.5005,10636.0
2015-07-15 13:30:00,193.46,193.56,193.39,193.4,12647.0,162.5005,162.5845,162.4417,162.4501,12647.0
2015-07-15 13:40:00,193.37,193.44,193.36,193.4,9157.0,162.4249,162.4837,162.4165,162.4501,9157.0
2015-07-15 13:50:00,193.39,193.42,193.38,193.4,13395.0,162.4417,162.4669,162.4333,162.4501,13395.0
2015-07-15 14:00:00,193.41,193.44,193.35,193.41,32948.0,162.4585,162.4837,162.4081,162.4585,32948.0
2015-07-15 14:10:00,193.43,193.49,193.39,193.48,13889.0,162.4753,162.5257,162.4417,162.5173,13889.0
2015-07-15 14:20:00,193.46,193.49,193.41,193.42,10543.0,162.5005,162.5257,162.4585,162.4669,10543.0
2015-07-15 14:30:00,193.4,193.41,193.09,193.14,46015.0,162.4501,162.4585,162.1897,162.2317,46015.0
2015-07-15 14:40:00,193.18,193.18,192.74,192.81,101820.0,162.2653,162.2653,161.8958,161.9546,101820.0
2015-07-15 14:50:00,192.79,192.84,192.62,192.84,35649.0,161.9378,161.9798,161.795,161.9798,35649.0
2015-07-15 15:00:00,192.84,192.95,192.79,192.81,24786.0,161.9798,162.0722,161.9378,161.9546,24786.0
2015-07-15 15:10:00,192.78,192.93,192.78,192.89,58513.0,161.9294,162.0554,161.9294,162.0218,58513.0
2015-07-15 15:20:00,192.91,192.99,192.75,192.99,13910.0,162.0386,162.1057,161.9042,162.1057,13910.0
2015-07-15 15:30:00,192.96,193.17,192.94,193.05,70839.0,162.0806,162.2569,162.0638,162.1561,70839.0
2015-07-15 15:40:00,193.06,193.07,192.87,192.95,22798.0,162.1645,162.1729,162.005,162.0722,22798.0
2015-07-15 15:50:00,192.95,193.16,192.95,193.15,69037.0,162.0722,162.2485,162.0722,162.2401,69037.0
2015-07-16 09:30:00,194.31,194.34,194.05,194.12,68298.0,163.2145,163.2397,162.9961,163.0549,68298.0
2015-07-16 09:40:00,194.09,194.32,194.07,194.32,34608.0,163.0297,163.2229,163.0129,163.2229,34608.0
2015-07-16 09:50:00,194.35,194.42,194.25,194.28,37858.0,163.2481,163.3069,163.1641,163.1893,37858.0
2015-07-16 10:00:00,194.32,194.36,194.16,194.23,30373.0,163.2229,163.2565,163.0885,163.1473,30373.0
2015-07-16 10:10:00,194.23,194.28,194.05,194.16,45276.0,163.1473,163.1893,162.9961,163.0885,45276.0
2015-07-16 10:20:00,194.16,194.3,194.16,194.28,22590.0,163.0885,163.2061,163.0885,163.1893,22590.0
2015-07-16 10:30:00,194.25,194.28,194.18,194.2,13400.0,163.1641,163.1893,163.1053,163.1221,13400.0
2015-07-16 10:40:00,194.23,194.23,194.09,194.14,15199.0,163.1473,163.1473,163.0297,163.0717,15199.0
2015-07-16 10:50:00,194.17,194.33,194.16,194.3,14385.0,163.0969,163.2313,163.0885,163.2061,14385.0
2015-07-16 11:00:00,194.33,194.36,194.26,194.26,18849.0,163.2313,163.2565,163.1725,163.1725,18849.0
2015-07-16 11:10:00,194.27,194.28,194.19,194.22,10913.0,163.1809,163.1893,163.1137,163.1389,10913.0
2015-07-16 11:20:00,194.2,194.34,194.2,194.3,17550.0,163.1221,163.2397,163.1221,163.2061,17550.0
2015-07-16 11:30:00,194.33,194.45,194.33,194.45,23946.0,163.2313,163.3321,163.2313,163.3321,23946.0
2015-07-16 11:40:00,194.46,194.5,194.42,194.49,39319.0,163.3405,163.3741,163.3069,163.3657,39319.0
2015-07-16 11:50:00,194.48,194.49,194.38,194.38,7629.0,163.3573,163.3657,163.2733,163.2733,7629.0
2015-07-16 12:00:00,194.4,194.41,194.37,194.4,5659.0,163.2901,163.2985,163.2649,163.2901,5659.0
2015-07-16 12:10:00,194.4,194.46,194.39,194.45,8350.0,163.2901,163.3405,163.2817,163.3321,8350.0
2015-07-16 12:20:00,194.48,194.55,194.44,194.46,24868.0,163.3573,163.4161,163.3237,163.3405,24868.0
2015-07-16 12:30:00,194.48,194.51,194.45,194.48,11748.0,163.3573,163.3825,163.3321,163.3573,11748.0
2015-07-16 12:40:00,194.5,194.51,194.46,194.47,5778.0,163.3741,163.3825,163.3405,163.3489,5778.0
2015-07-16 12:50:00,194.46,194.46,194.31,194.32,27898.0,163.3405,163.3405,163.2145,163.2229,27898.0
2015-07-16 13:00:00,194.31,194.39,194.28,194.33,11287.0,163.2145,163.2817,163.1893,163.2313,11287.0
2015-07-16 13:10:00,194.31,194.39,194.27,194.28,5975.0,163.2145,163.2817,163.1809,163.1893,5975.0
2015-07-16 13:20:00,194.28,194.41,194.24,194.38,10079.0,163.1893,163.2985,163.1557,163.2733,10079.0
2015-07-16 13:30:00,194.39,194.39,194.31,194.37,8479.0,163.2817,163.2817,163.2145,163.2649,8479.0
2015-07-16 13:40:00,194.36,194.43,194.34,194.42,19678.0,163.2565,163.3153,163.2397,163.3069,19678.0
2015-07-16 13:50:00,194.4,194.4,194.26,194.28,25430.0,163.2901,163.2901,163.1725,163.1893,25430.0
2015-07-16 14:00:00,194.27,194.38,194.26,194.37,17798.0,163.1809,163.2733,163.1725,163.2649,17798.0
2015-07-16 14:10:00,194.36,194.37,194.32,194.34,16665.0,163.2565,163.2649,163.2229,163.2397,16665.0
2015-07-16 14:20:00,194.35,194.4,194.34,194.37,13189.0,163.2481,163.2901,163.2397,163.2649,13189.0
2015-07-16 14:30:00,194.36,194.5,194.34,194.48,27136.0,163.2565,163.3741,163.2397,163.3573,27136.0
2015-07-16 14:40:00,194.49,194.58,194.45,194.5,11110.0,163.3657,163.4413,163.3321,163.3741,11110.0
2015-07-16 14:50:00,194.49,194.53,194.43,194.46,8625.0,163.3657,163.3993,163.3153,163.3405,8625.0
2015-07-16 15:00:00,194.47,194.49,194.42,194.42,20996.0,163.3489,163.3657,163.3069,163.3069,20996.0
2015-07-16 15:10:00,194.41,194.61,194.38,194.54,24598.0,163.2985,163.4665,163.2733,163.4077,24598.0
2015-07-16 15:20:00,194.51,194.62,194.49,194.6,23391.0,163.3825,163.4749,163.3657,163.4581,23391.0
2015-07-16 15:30:00,194.6,194.66,194.58,194.62,29745.0,163.4581,163.5085,163.4413,163.4749,29745.0
2015-07-16 15:40:00,194.62,194.64,194.57,194.63,28967.0,163.4749,163.4917,163.4329,163.4833,28967.0
2015-07-16 15:50:00,194.64,194.67,194.6,194.62,87115.0,163.4917,163.5169,163.4581,163.4749,87115.0
2015-07-17 09:30:00,194.68,194.71,194.45,194.5,107462.0,163.5253,163.5505,163.3321,163.3741,107462.0
2015-07-17 09:40:00,194.45,194.47,194.31,194.39,24734.0,163.3321,163.3489,163.2145,163.2817,24734.0
2015-07-17 09:50:00,194.47,194.53,194.42,194.46,26440.0,163.3489,163.3993,163.3069,163.3405,26440.0
2015-07-17 10:00:00,194.47,194.57,194.35,194.44,11294.0,163.3489,163.4329,163.2481,163.3237,11294.0
2015-07-17 10:10:00,194.45,194.5,194.24,194.37,19485.0,163.3321,163.3741,163.1557,163.2649,19485.0
2015-07-17 10:20:00,194.35,194.41,194.3,194.35,8171.0,163.2481,163.2985,163.2061,163.2481,8171.0
2015-07-17 10:30:00,194.34,194.41,194.3,194.39,16113.0,163.2397,163.2985,163.2061,163.2817,16113.0
2015-07-17 10:40:00,194.41,194.47,194.41,194.46,14795.0,163.2985,163.3489,163.2985,163.3405,14795.0
2015-07-17 10:50:00,194.43,194.5,194.36,194.47,17445.0,163.3153,163.3741,163.2565,163.3489,17445.0
2015-07-17 11:00:00,194.48,194.54,194.46,194.48,7353.0,163.3573,163.4077,163.3405,163.3573,7353.0
2015-07-17 11:10:00,194.47,194.49,194.41,194.42,6599.0,163.3489,163.3657,163.2985,163.3069,6599.0
2015-07-17 11:20:00,194.44,194.53,194.4,194.5,13896.0,163.3237,163.3993,163.2901,163.3741,13896.0
2015-07-17 11:30:00,194.52,194.58,194.5,194.55,9644.0,163.3909,163.4413,163.3741,163.4161,9644.0
2015-07-17 11:40:00,194.53,194.57,194.5,194.51,16771.0,163.3993,163.4329,163.3741,163.3825,16771.0
2015-07-17 11:50:00,194.54,194.56,194.41,194.42,12116.0,163.4077,163.4245,163.2985,163.3069,12116.0
2015-07-17 12:00:00,194.43,194.44,194.35,194.41,21562.0,163.3153,163.3237,163.2481,163.2985,21562.0
2015-07-17 12:10:00,194.4,194.47,194.4,194.43,18166.0,163.2901,163.3489,163.2901,163.3153,18166.0
2015-07-17 12:20:00,194.42,194.42,194.3,194.4,12637.0,163.3069,163.3069,163.2061,163.2901,12637.0
2015-07-17 12:30:00,194.39,194.44,194.36,194.36,10493.0,163.2817,163.3237,163.2565,163.2565,10493.0
2015-07-17 12:40:00,194.37,194.46,194.34,194.44,8331.0,163.2649,163.3405,163.2397,163.3237,8331.0
2015-07-17 12:50:00,194.42,194.5,194.42,194.47,8658.0,163.3069,163.3741,163.3069,163.3489,8658.0
2015-07-17 13:00:00,194.47,194.5,194.45,194.48,6316.0,163.3489,163.3741,163.3321,163.3573,6316.0
2015-07-17 13:10:00,194.47,194.5,194.46,194.46,6419.0,163.3489,163.3741,163.3405,163.3405,6419.0
2015-07-17 13:20:00,194.47,194.49,194.43,194.46,8573.0,163.3489,163.3657,163.3153,163.3405,8573.0
2015-07-17 13:30:00,194.45,194.48,194.38,194.46,16027.0,163.3321,163.3573,163.2733,163.3405,16027.0
2015-07-17 13:40:00,194.47,194.49,194.45,194.46,19951.0,163.3489,163.3657,163.3321,163.3405,19951.0
2015-07-17 13:50:00,194.47,194.48,194.38,194.42,41719.0,163.3489,163.3573,163.2733,163.3069,41719.0
2015-07-17 14:00:00,194.4,194.49,194.4,194.47,12209.0,163.2901,163.3657,163.2901,163.3489,12209.0
2015-07-17 14:10:00,194.44,194.58,194.44,194.58,31968.0,163.3237,163.4413,163.3237,163.4413,31968.0
2015-07-17 14:20:00,194.58,194.68,194.56,194.67,17150.0,163.4413,163.5253,163.4245,163.5169,17150.0
2015-07-17 14:30:00,194.67,194.69,194.63,194.66,12807.0,163.5169,163.5337,163.4833,163.5085,12807.0
2015-07-17 14:40:00,194.69,194.69,194.61,194.68,40693.0,163.5337,163.5337,163.4665,163.5253,40693.0
2015-07-17 14:50:00,194.65,194.72,194.63,194.66,21942.0,163.5001,163.5589,163.4833,163.5085,21942.0
2015-07-17 15:00:00,194.63,194.66,194.56,194.58,38138.0,163.4833,163.5085,163.4245,163.4413,38138.0
2015-07-17 15:10:00,194.58,194.64,194.56,194.63,19798.0,163.4413,163.4917,163.4245,163.4833,19798.0
2015-07-17 15:20:00,194.63,194.75,194.62,194.74,20441.0,163.4833,163.5841,163.4749,163.5757,20441.0
2015-07-17 15:30:00,194.73,194.84,194.71,194.83,13570.0,163.5673,163.6597,163.5505,163.6513,13570.0
2015-07-17 15:40:00,194.83,194.88,194.76,194.88,28227.0,163.6513,163.6933,163.5925,163.6933,28227.0
2015-07-17 15:50:00,194.87,194.92,194.78,194.84,45413.0,163.6849,163.7269,163.6093,163.6597,45413.0
2015-07-20 09:30:00,195.09,195.09,194.77,194.91,50512.0,163.8697,163.8697,163.6009,163.7185,50512.0
2015-07-20 09:40:00,194.88,194.88,194.66,194.79,26321.0,163.6933,163.6933,163.5085,163.6177,26321.0
2015-07-20 09:50:00,194.82,194.93,194.72,194.73,49795.0,163.6429,163.7353,163.5589,163.5673,49795.0
2015-07-20 10:00:00,194.75,194.75,194.6,194.69,122616.0,163.5841,163.5841,163.4581,163.5337,122616.0
2015-07-20 10:10:00,194.67,194.81,194.66,194.7,58002.0,163.5169,163.6345,163.5085,163.5421,58002.0
2015-07-20 10:20:00,194.69,194.84,194.65,194.81,25683.0,163.5337,163.6597,163.5001,163.6345,25683.0
2015-07-20 10:30:00,194.71,194.82,194.71,194.82,39215.0,163.5505,163.6429,163.5505,163.6429,39215.0
2015-07-20 10:40:00,194.82,194.82,194.72,194.78,37441.0,163.6429,163.6429,163.5589,163.6093,37441.0
2015-07-20 10:50:00,194.77,195.01,194.75,194.97,11197.0,163.6009,163.8025,163.5841,163.7689,11197.0
2015-07-20 11:00:00,194.96,195.13,194.95,195.11,15529.0,163.7605,163.9033,163.7521,163.8865,15529.0
2015-07-20 11:10:00,195.12,195.12,195.06,195.07,9105.0,163.8949,163.8949,163.8445,163.8529,9105.0
2015-07-20 11:20:00,195.06,195.2,195.04,195.05,28154.0,163.8445,163.9621,163.8277,163.8361,28154.0
2015-07-20 11:30:00,195.1,195.1,194.99,195.07,4698.0,163.8781,163.8781,163.7857,163.8529,4698.0
2015-07-20 11:40:00,195.08,195.11,195.03,195.08,34949.0,163.8613,163.8865,163.8193,163.8613,34949.0
2015-07-20 11:50:00,195.08,195.15,195.02,195.14,10256.0,163.8613,163.9201,163.8109,163.9117,10256.0
2015-07-20 12:00:00,195.11,195.15,195.08,195.09,20810.0,163.8865,163.9201,163.8613,163.8697,20810.0
2015-07-20 12:10:00,195.11,195.22,195.1,195.21,8622.0,163.8865,163.9789,163.8781,163.9705,8622.0
2015-07-20 12:20:00,195.21,195.22,195.09,195.1,12115.0,163.9705,163.9789,163.8697,163.8781,12115.0
2015-07-20 12:30:00,195.11,195.21,195.11,195.17,8029.0,163.8865,163.9705,163.8865,163.9369,8029.0
2015-07-20 12:40:00,195.2,195.28,195.2,195.24,6033.0,163.9621,164.0293,163.9621,163.9957,6033.0
2015-07-20 12:50:00,195.24,195.25,195.2,195.2,3959.0,163.9957,164.0041,163.9621,163.9621,3959.0
2015-07-20 13:00:00,195.22,195.25,195.22,195.22,12611.0,163.9789,164.0041,163.9789,163.9789,12611.0
2015-07-20 13:10:00,195.24,195.27,195.23,195.25,32628.0,163.9957,164.0209,163.9873,164.0041,32628.0
2015-07-20 13:20:00,195.25,195.3,195.22,195.3,10967.0,164.0041,164.0461,163.9789,164.0461,10967.0
2015-07-20 13:30:00,195.29,195.33,195.27,195.27,9779.0,164.0377,164.0713,164.0209,164.0209,9779.0
2015-07-20 13:40:00,195.25,195.35,195.15,195.18,89353.0,164.0041,164.0881,163.9201,163.9453,89353.0
2015-07-20 13:50:00,195.17,195.24,195.11,195.13,12102.0,163.9369,163.9957,163.8865,163.9033,12102.0
2015-07-20 14:00:00,195.14,195.23,195.13,195.23,17674.0,163.9117,163.9873,163.9033,163.9873,17674.0
2015-07-20 14:10:00,195.22,195.27,195.15,195.15,7760.0,163.9789,164.0209,163.9201,163.9201,7760.0
2015-07-20 14:20:00,195.18,195.38,195.18,195.35,17839.0,163.9453,164.1133,163.9453,164.0881,17839.0
2015-07-20 14:30:00,195.35,195.41,195.32,195.35,17864.0,164.0881,164.1385,164.0629,164.0881,17864.0
2015-07-20 14:40:00,195.35,195.37,195.3,195.3,5074.0,164.0881,164.1049,164.0461,164.0461,5074.0
2015-07-20 14:50:00,195.29,195.33,195.26,195.28,16105.0,164.0377,164.0713,164.0125,164.0293,16105.0
2015-07-20 15:00:00,195.27,195.38,195.25,195.38,24800.0,164.0209,164.1133,164.0041,164.1133,24800.0
2015-07-20 15:10:00,195.37,195.46,195.22,195.22,37862.0,164.1049,164.1805,163.9789,163.9789,37862.0
2015-07-20 15:20:00,195.22,195.28,195.18,195.18,30492.0,163.9789,164.0293,163.9453,163.9453,30492.0
2015-07-20 15:30:00,195.2,195.24,195.02,195.05,35297.0,163.9621,163.9957,163.8109,163.8361,35297.0
2015-07-20 15:40:00,195.05,195.05,194.87,194.97,37913.0,163.8361,163.8361,163.6849,163.7689,37913.0
2015-07-20 15:50:00,194.99,195.06,194.9,194.95,47636.0,163.7857,163.8445,163.7101,163.7521,47636.0
2015-07-21 09:30:00,194.82,194.88,194.76,194.81,26209.0,163.6429,163.6933,163.5925,163.6345,26209.0
2015-07-21 09:40:00,194.86,195.0,194.84,194.99,31329.0,163.6765,163.7941,163.6597,163.7857,31329.0
2015-07-21 09:50:00,195.0,195.01,194.86,195.01,18927.0,163.7941,163.8025,163.6765,163.8025,18927.0
2015-07-21 10:00:00,195.02,195.05,194.82,194.82,15794.0,163.8109,163.8361,163.6429,163.6429,15794.0
2015-07-21 10:10:00,194.81,194.86,194.74,194.83,30103.0,163.6345,163.6765,163.5757,163.6513,30103.0
2015-07-21 10:20:00,194.81,194.84,194.76,194.76,9181.0,163.6345,163.6597,163.5925,163.5925,9181.0
2015-07-21 10:30:00,194.78,194.78,194.67,194.69,15808.0,163.6093,163.6093,163.5169,163.5337,15808.0
2015-07-21 10:40:00,194.69,194.69,194.52,194.54,21171.0,163.5337,163.5337,163.3909,163.4077,21171.0
2015-07-21 10:50:00,194.52,194.52,194.33,194.47,24920.0,163.3909,163.3909,163.2313,163.3489,24920.0
2015-07-21 11:00:00,194.48,194.5,194.27,194.3,23220.0,163.3573,163.3741,163.1809,163.2061,23220.0
2015-07-21 11:10:00,194.34,194.34,194.16,194.16,8150.0,163.2397,163.2397,163.0885,163.0885,8150.0
2015-07-21 11:20:00,194.16,194.3,194.12,194.27,10684.0,163.0885,163.2061,163.0549,163.1809,10684.0
2015-07-21 11:30:00,194.27,194.31,194.21,194.27,15331.0,163.1809,163.2145,163.1305,163.1809,15331.0
2015-07-21 11:40:00,194.26,194.35,194.22,194.34,11558.0,163.1725,163.2481,163.1389,163.2397,11558.0
2015-07-21 11:50:00,194.36,194.36,194.2,194.28,16767.0,163.2565,163.2565,163.1221,163.1893,16767.0
2015-07-21 12:00:00,194.27,194.33,194.24,194.33,24546.0,163.1809,163.2313,163.1557,163.2313,24546.0
2015-07-21 12:10:00,194.32,194.33,194.22,194.26,20107.0,163.2229,163.2313,163.1389,163.1725,20107.0
2015-07-21 12:20:00,194.24,194.33,194.19,194.33,9729.0,163.1557,163.2313,163.1137,163.2313,9729.0
2015-07-21 12:30:00,194.35,194.4,194.25,194.28,13322.0,163.2481,163.2901,163.1641,163.1893,13322.0
2015-07-21 12:40:00,194.29,194.32,194.15,194.16,12774.0,163.1977,163.2229,163.0801,163.0885,12774.0
2015-07-21 12:50:00,194.17,194.18,194.05,194.18,12137.0,163.0969,163.1053,162.9961,163.1053,12137.0
2015-07-21 13:00:00,194.14,194.15,193.92,193.99,15239.0,163.0717,163.0801,162.8869,162.9457,15239.0
2015-07-21 13:10:00,194.0,194.08,193.94,194.08,8194.0,162.9541,163.0213,162.9037,163.0213,8194.0
2015-07-21 13:20:00,194.08,194.08,193.95,194.03,8307.0,163.0213,163.0213,162.9121,162.9793,8307.0
2015-07-21 13:30:00,194.02,194.02,193.93,193.97,10880.0,162.9709,162.9709,162.8953,162.9289,10880.0
2015-07-21 13:40:00,193.99,194.07,193.98,194.06,8767.0,162.9457,163.0129,162.9373,163.0045,8767.0
2015-07-21 13:50:00,194.04,194.09,194.01,194.04,4779.0,162.9877,163.0297,162.9625,162.9877,4779.0
2015-07-21 14:00:00,194.01,194.01,193.86,193.92,11136.0,162.9625,162.9625,162.8365,162.8869,11136.0
2015-07-21 14:10:00,193.92,194.03,193.86,194.02,14568.0,162.8869,162.9793,162.8365,162.9709,14568.0
2015-07-21 14:20:00,194.05,194.27,194.04,194.25,27128.0,162.9961,163.1809,162.9877,163.1641,27128.0
2015-07-21 14:30:00,194.24,194.27,194.14,194.18,18712.0,163.1557,163.1809,163.0717,163.1053,18712.0
2015-07-21 14:40:00,194.18,194.21,194.07,194.07,15570.0,163.1053,163.1305,163.0129,163.0129,15570.0
2015-07-21 14:50:00,194.06,194.06,193.89,194.0,25432.0,163.0045,163.0045,162.8617,162.9541,25432.0
2015-07-21 15:00:00,194.03,194.03,193.91,193.99,26034.0,162.9793,162.9793,162.8785,162.9457,26034.0
2015-07-21 15:10:00,194.0,194.13,193.95,194.1,11779.0,162.9541,163.0633,162.9121,163.0381,11779.0
2015-07-21 15:20:00,194.08,194.09,193.95,194.07,15850.0,163.0213,163.0297,162.9121,163.0129,15850.0
2015-07-21 15:30:00,194.09,194.28,194.07,194.27,16749.0,163.0297,163.1893,163.0129,163.1809,16749.0
2015-07-21 15:40:00,194.27,194.31,194.19,194.31,35964.0,163.1809,163.2145,163.1137,163.2145,35964.0
2015-07-21 15:50:00,194.31,194.36,194.15,194.16,51750.0,163.2145,163.2565,163.0801,163.0885,51750.0
2015-07-22 09:30:00,193.4,193.79,193.38,193.66,63219.0,162.4501,162.7777,162.4333,162.6685,63219.0
2015-07-22 09:40:00,193.66,193.86,193.66,193.78,35835.0,162.6685,162.8365,162.6685,162.7693,35835.0
2015-07-22 09:50:00,193.73,194.05,193.68,194.04,146832.0,162.7273,162.9961,162.6853,162.9877,146832.0
2015-07-22 10:00:00,194.04,194.08,193.92,193.93,33709.0,162.9877,163.0213,162.8869,162.8953,33709.0
2015-07-22 10:10:00,193.91,194.1,193.9,194.03,37023.0,162.8785,163.0381,162.8701,162.9793,37023.0
2015-07-22 10:20:00,194.05,194.16,193.95,193.97,26148.0,162.9961,163.0885,162.9121,162.9289,26148.0
2015-07-22 10:30:00,193.96,193.96,193.69,193.72,6934.0,162.9205,162.9205,162.6937,162.7189,6934.0
2015-07-22 10:40:00,193.74,193.77,193.62,193.71,34287.0,162.7357,162.7609,162.6349,162.7105,34287.0
2015-07-22 10:50:00,193.7,193.94,193.7,193.93,41959.0,162.7021,162.9037,162.7021,162.8953,41959.0
2015-07-22 11:00:00,193.94,193.94,193.73,193.8,6508.0,162.9037,162.9037,162.7273,162.7861,6508.0
2015-07-22 11:10:00,193.77,193.82,193.73,193.77,13834.0,162.7609,162.8029,162.7273,162.7609,13834.0
2015-07-22 11:20:00,193.77,193.78,193.56,193.61,27870.0,162.7609,162.7693,162.5845,162.6265,27870.0
2015-07-22 11:30:00,193.61,193.67,193.58,193.62,6656.0,162.6265,162.6769,162.6013,162.6349,6656.0
2015-07-22 11:40:00,193.64,193.72,193.62,193.68,15956.0,162.6517,162.7189,162.6349,162.6853,15956.0
2015-07-22 11:50:00,193.66,193.68,193.57,193.67,3487.0,162.6685,162.6853,162.5929,162.6769,3487.0
2015-07-22 12:00:00,193.7,193.78,193.64,193.64,28092.0,162.7021,162.7693,162.6517,162.6517,28092.0
2015-07-22 12:10:00,193.62,193.67,193.5,193.5,5919.0,162.6349,162.6769,162.5341,162.5341,5919.0
2015-07-22 12:20:00,193.53,193.61,193.5,193.59,23818.0,162.5593,162.6265,162.5341,162.6097,23818.0
2015-07-22 12:30:00,193.58,193.59,193.49,193.56,16819.0,162.6013,162.6097,162.5257,162.5845,16819.0
2015-07-22 12:40:00,193.46,193.57,193.46,193.54,10427.0,162.5005,162.5929,162.5005,162.5677,10427.0
2015-07-22 12:50:00,193.56,193.61,193.52,193.61,127428.0,162.5845,162.6265,162.5509,162.6265,127428.0
2015-07-22 13:00:00,193.59,193.72,193.59,193.66,8128.0,162.6097,162.7189,162.6097,162.6685,8128.0
2015-07-22 13:10:00,193.66,193.66,193.56,193.65,9050.0,162.6685,162.6685,162.5845,162.6601,9050.0
2015-07-22 13:20:00,193.68,193.73,193.66,193.69,13135.0,162.6853,162.7273,162.6685,162.6937,13135.0
2015-07-22 13:30:00,193.7,193.75,193.69,193.73,15700.0,162.7021,162.7441,162.6937,162.7273,15700.0
2015-07-22 13:40:00,193.72,193.76,193.67,193.67,6454.0,162.7189,162.7525,162.6769,162.6769,6454.0
2015-07-22 13:50:00,193.65,193.71,193.62,193.7,15280.0,162.6601,162.7105,162.6349,162.7021,15280.0
2015-07-22 14:00:00,193.69,193.72,193.62,193.63,12328.0,162.6937,162.7189,162.6349,162.6433,12328.0
2015-07-22 14:10:00,193.63,193.78,193.61,193.78,25488.0,162.6433,162.7693,162.6265,162.7693,25488.0
2015-07-22 14:20:00,193.8,193.87,193.8,193.81,14983.0,162.7861,162.8449,162.7861,162.7945,14983.0
2015-07-22 14:30:00,193.81,193.9,193.81,193.86,24595.0,162.7945,162.8701,162.7945,162.8365,24595.0
2015-07-22 14:40:00,193.87,193.87,193.74,193.79,16433.0,162.8449,162.8449,162.7357,162.7777,16433.0
2015-07-22 14:50:00,193.84,193.91,193.78,193.91,11440.0,162.8197,162.8785,162.7693,162.8785,11440.0
2015-07-22 15:00:00,193.89,193.92,193.87,193.88,6896.0,162.8617,162.8869,162.8449,162.8533,6896.0
2015-07-22 15:10:00,193.87,193.87,193.63,193.69,16259.0,162.8449,162.8449,162.6433,162.6937,16259.0
2015-07-22 15:20:00,193.7,193.75,193.62,193.65,12368.0,162.7021,162.7441,162.6349,162.6601,12368.0
2015-07-22 15:30:00,193.66,193.66,193.49,193.5,18399.0,162.6685,162.6685,162.5257,162.5341,18399.0
2015-07-22 15:40:00,193.47,193.55,193.38,193.52,41327.0,162.5089,162.5761,162.4333,162.5509,41327.0
2015-07-22 15:50:00,193.57,193.79,193.52,193.76,84345.0,162.5929,162.7777,162.5509,162.7525,84345.0
2015-07-23 09:30:00,194.0,194.03,193.78,193.84,23048.0,162.9541,162.9793,162.7693,162.8197,23048.0
2015-07-23 09:40:00,193.78,193.78,193.58,193.68,15424.0,162.7693,162.7693,162.6013,162.6853,15424.0
2015-07-23 09:50:00,193.66,193.67,193.5,193.57,11736.0,162.6685,162.6769,162.5341,162.5929,11736.0
2015-07-23 10:00:00,193.61,193.71,193.5,193.71,4748.0,162.6265,162.7105,162.5341,162.7105,4748.0
2015-07-23 10:10:00,193.71,193.85,193.69,193.77,24613.0,162.7105,162.8281,162.6937,162.7609,24613.0
2015-07-23 10:20:00,193.82,193.93,193.78,193.92,5345.0,162.8029,162.8953,162.7693,162.8869,5345.0
2015-07-23 10:30:00,193.95,194.0,193.86,193.94,24129.0,162.9121,162.9541,162.8365,162.9037,24129.0
2015-07-23 10:40:00,193.93,194.02,193.82,193.82,10008.0,162.8953,162.9709,162.8029,162.8029,10008.0
2015-07-23 10:50:00,193.82,193.89,193.8,193.88,13886.0,162.8029,162.8617,162.7861,162.8533,13886.0
2015-07-23 11:00:00,193.88,193.92,193.84,193.86,41194.0,162.8533,162.8869,162.8197,162.8365,41194.0
2015-07-23 11:10:00,193.85,193.86,193.62,193.62,13845.0,162.8281,162.8365,162.6349,162.6349,13845.0
2015-07-23 11:20:00,193.61,193.63,193.41,193.44,13767.0,162.6265,162.6433,162.4585,162.4837,13767.0
2015-07-23 11:30:00,193.43,193.49,193.31,193.31,15769.0,162.4753,162.5257,162.3745,162.3745,15769.0
2015-07-23 11:40:00,193.32,193.32,193.17,193.18,11367.0,162.3829,162.3829,162.2569,162.2653,11367.0
2015-07-23 11:50:00,193.15,193.17,192.97,193.03,20308.0,162.2401,162.2569,162.0889,162.1393,20308.0
2015-07-23 12:00:00,193.02,193.06,192.8,192.91,39175.0,162.1309,162.1645,161.9462,162.0386,39175.0
2015-07-23 12:10:00,192.88,192.9,192.69,192.75,7126.0,162.0134,162.0302,161.8538,161.9042,7126.0
2015-07-23 12:20:00,192.72,192.86,192.67,192.83,16540.0,161.879,161.9966,161.837,161.9714,16540.0
2015-07-23 12:30:00,192.82,192.91,192.78,192.91,63600.0,161.963,162.0386,161.9294,162.0386,63600.0
2015-07-23 12:40:00,192.9,192.92,192.76,192.77,31539.0,162.0302,162.047,161.9126,161.921,31539.0
2015-07-23 12:50:00,192.74,192.86,192.72,192.86,8477.0,161.8958,161.9966,161.879,161.9966,8477.0
2015-07-23 13:00:00,192.85,192.95,192.82,192.94,24004.0,161.9882,162.0722,161.963,162.0638,24004.0
2015-07-23 13:10:00,192.93,192.93,192.81,192.88,21145.0,162.0554,162.0554,161.9546,162.0134,21145.0
2015-07-23 13:20:00,192.87,192.88,192.7,192.85,13115.0,162.005,162.0134,161.8622,161.9882,13115.0
2015-07-23 13:30:00,192.84,192.88,192.74,192.8,8898.0,161.9798,162.0134,161.8958,161.9462,8898.0
2015-07-23 13:40:00,192.81,193.03,192.8,193.03,37821.0,161.9546,162.1393,161.9462,162.1393,37821.0
2015-07-23 13:50:00,193.0,193.22,192.97,193.18,17514.0,162.1141,162.2989,162.0889,162.2653,17514.0
2015-07-23 14:00:00,193.17,193.17,193.05,193.06,19242.0,162.2569,162.2569,162.1561,162.1645,19242.0
2015-07-23 14:10:00,193.07,193.09,192.96,193.05,12590.0,162.1729,162.1897,162.0806,162.1561,12590.0
2015-07-23 14:20:00,193.06,193.07,192.92,193.01,10481.0,162.1645,162.1729,162.047,162.1225,10481.0
2015-07-23 14:30:00,192.97,193.13,192.97,193.13,15148.0,162.0889,162.2233,162.0889,162.2233,15148.0
2015-07-23 14:40:00,193.13,193.15,192.98,192.99,30112.0,162.2233,162.2401,162.0973,162.1057,30112.0
2015-07-23 14:50:00,193.01,193.01,192.63,192.72,43426.0,162.1225,162.1225,161.8034,161.879,43426.0
2015-07-23 15:00:00,192.67,192.67,192.5,192.54,16583.0,161.837,161.837,161.6942,161.7278,16583.0
2015-07-23 15:10:00,192.55,192.57,192.34,192.45,27199.0,161.7362,161.753,161.5598,161.6522,27199.0
2015-07-23 15:20:00,192.43,192.5,192.4,192.49,13776.0,161.6354,161.6942,161.6102,161.6858,13776.0
2015-07-23 15:30:00,192.5,192.59,192.38,192.55,29519.0,161.6942,161.7698,161.5934,161.7362,29519.0
2015-07-23 15:40:00,192.64,192.71,192.49,192.66,34972.0,161.8118,161.8706,161.6858,161.8286,34972.0
2015-07-23 15:50:00,192.6,192.76,192.5,192.7,45155.0,161.7782,161.9126,161.6942,161.8622,45155.0
2015-07-24 09:30:00,192.86,192.89,192.3,192.42,34473.0,161.9966,162.0218,161.5262,161.627,34473.0
2015-07-24 09:40:00,192.4,192.52,192.38,192.52,195281.0,161.6102,161.711,161.5934,161.711,195281.0
2015-07-24 09:50:00,192.5,192.75,192.5,192.64,83916.0,161.6942,161.9042,161.6942,161.8118,83916.0
2015-07-24 10:00:00,192.62,192.67,192.41,192.67,31902.0,161.795,161.837,161.6186,161.837,31902.0
2015-07-24 10:10:00,192.6,192.64,192.23,192.28,12880.0,161.7782,161.8118,161.4674,161.5094,12880.0
2015-07-24 10:20:00,192.25,192.26,192.05,192.16,100581.0,161.4842,161.4926,161.3162,161.4086,100581.0
2015-07-24 10:30:00,192.09,192.09,191.94,192.03,73029.0,161.3498,161.3498,161.2238,161.2994,73029.0
2015-07-24 10:40:00,192.02,192.04,191.92,191.99,33442.0,161.291,161.3078,161.207,161.2658,33442.0
2015-07-24 10:50:00,191.98,192.06,191.94,191.95,13770.0,161.2574,161.3246,161.2238,161.2322,13770.0
2015-07-24 11:00:00,191.85,192.0,191.8,191.92,46283.0,161.1482,161.2742,161.1062,161.207,46283.0
2015-07-24 11:10:00,191.94,191.94,191.77,191.9,39725.0,161.2238,161.2238,161.081,161.1902,39725.0
2015-07-24 11:20:00,191.92,192.02,191.86,191.99,5587.0,161.207,161.291,161.1566,161.2658,5587.0
2015-07-24 11:30:00,192.0,192.07,191.9,191.98,8704.0,161.2742,161.333,161.1902,161.2574,8704.0
2015-07-24 11:40:00,192.0,192.03,191.88,191.93,8435.0,161.2742,161.2994,161.1734,161.2154,8435.0
2015-07-24 11:50:00,191.93,191.93,191.77,191.85,11573.0,161.2154,161.2154,161.081,161.1482,11573.0
2015-07-24 12:00:00,191.85,191.86,191.73,191.78,31383.0,161.1482,161.1566,161.0474,161.0894,31383.0
2015-07-24 12:10:00,191.76,191.8,191.68,191.7,12270.0,161.0726,161.1062,161.0054,161.0222,12270.0
2015-07-24 12:20:00,191.75,191.78,191.61,191.67,20222.0,161.0642,161.0894,160.9466,160.997,20222.0
2015-07-24 12:30:00,191.69,191.7,191.63,191.64,22503.0,161.0138,161.0222,160.9634,160.9718,22503.0
2015-07-24 12:40:00,191.61,191.61,191.44,191.49,21191.0,160.9466,160.9466,160.8038,160.8458,21191.0
2015-07-24 12:50:00,191.48,191.49,191.31,191.32,9223.0,160.8374,160.8458,160.6946,160.703,9223.0
2015-07-24 13:00:00,191.31,191.46,191.31,191.37,20353.0,160.6946,160.8206,160.6946,160.745,20353.0
2015-07-24 13:10:00,191.4,191.41,191.21,191.3,23463.0,160.7702,160.7786,160.6106,160.6862,23463.0
2015-07-24 13:20:00,191.3,191.36,191.23,191.25,28715.0,160.6862,160.7366,160.6274,160.6442,28715.0
2015-07-24 13:30:00,191.25,191.26,191.04,191.06,25728.0,160.6442,160.6526,160.4678,160.4846,25728.0
2015-07-24 13:40:00,191.06,191.06,190.69,190.91,78330.0,160.4846,160.4846,160.1738,160.3586,78330.0
2015-07-24 13:50:00,190.9,191.1,190.88,191.01,41414.0,160.3502,160.5182,160.3334,160.4426,41414.0
2015-07-24 14:00:00,191.0,191.05,190.81,190.81,37982.0,160.4342,160.4762,160.2746,160.2746,37982.0
2015-07-24 14:10:00,190.82,190.9,190.58,190.63,34634.0,160.283,160.3502,160.0814,160.1234,34634.0
2015-07-24 14:20:00,190.62,190.76,190.49,190.7,64553.0,160.115,160.2326,160.0058,160.1822,64553.0
2015-07-24 14:30:00,190.73,190.73,190.47,190.59,17185.0,160.2074,160.2074,159.989,160.0898,17185.0
2015-07-24 14:40:00,190.56,190.65,190.52,190.53,9966.0,160.0646,160.1402,160.031,160.0394,9966.0
2015-07-24 14:50:00,190.56,190.65,190.36,190.63,25744.0,160.0646,160.1402,159.8966,160.1234,25744.0
2015-07-24 15:00:00,190.61,190.84,190.49,190.84,16881.0,160.1066,160.2998,160.0058,160.2998,16881.0
2015-07-24 15:10:00,190.83,190.9,190.77,190.87,19148.0,160.2914,160.3502,160.241,160.325,19148.0
2015-07-24 15:20:00,190.85,190.94,190.55,190.55,53205.0,160.3082,160.3838,160.0562,160.0562,53205.0
2015-07-24 15:30:00,190.57,190.65,190.48,190.49,43964.0,160.073,160.1402,159.9974,160.0058,43964.0
2015-07-24 15:40:00,190.48,190.77,190.45,190.73,42326.0,159.9974,160.241,159.9722,160.2074,42326.0
2015-07-24 15:50:00,190.72,190.8,190.61,190.68,59499.0,160.199,160.2662,160.1066,160.1654,59499.0
2015-07-27 09:30:00,189.78,189.88,189.21,189.29,133228.0,159.4094,159.4934,158.9307,158.9979,133228.0
2015-07-27 09:40:00,189.34,189.41,189.15,189.4,54987.0,159.0399,159.0987,158.8803,159.0903,54987.0
2015-07-27 09:50:00,189.39,189.75,189.37,189.71,29614.0,159.0819,159.3842,159.0651,159.3506,29614.0
2015-07-27 10:00:00,189.69,189.7,189.25,189.3,144556.0,159.3338,159.3422,158.9643,159.0063,144556.0
2015-07-27 10:10:00,189.33,189.91,189.31,189.89,24002.0,159.0315,159.5186,159.0147,159.5018,24002.0
2015-07-27 10:20:00,189.86,189.86,189.51,189.7,50232.0,159.4766,159.4766,159.1827,159.3422,50232.0
2015-07-27 10:30:00,189.71,190.25,189.71,190.25,60462.0,159.3506,159.8042,159.3506,159.8042,60462.0
2015-07-27 10:40:00,190.25,190.32,189.98,190.03,28925.0,159.8042,159.863,159.5774,159.6194,28925.0
2015-07-27 10:50:00,190.02,190.06,189.9,189.96,18674.0,159.611,159.6446,159.5102,159.5606,18674.0
2015-07-27 11:00:00,189.96,190.23,189.87,190.11,66042.0,159.5606,159.7874,159.485,159.6866,66042.0
2015-07-27 11:10:00,190.11,190.12,189.67,189.78,57641.0,159.6866,159.695,159.317,159.4094,57641.0
2015-07-27 11:20:00,189.8,189.97,189.64,189.75,36252.0,159.4262,159.569,159.2919,159.3842,36252.0
2015-07-27 11:30:00,189.75,189.81,189.59,189.71,29261.0,159.3842,159.4346,159.2499,159.3506,29261.0
2015-07-27 11:40:00,189.7,189.79,189.58,189.72,25211.0,159.3422,159.4178,159.2415,159.359,25211.0
2015-07-27 11:50:00,189.71,189.93,189.67,189.88,18392.0,159.3506,159.5354,159.317,159.4934,18392.0
2015-07-27 12:00:00,189.92,189.92,189.67,189.72,16892.0,159.527,159.527,159.317,159.359,16892.0
2015-07-27 12:10:00,189.75,189.75,189.6,189.7,14913.0,159.3842,159.3842,159.2583,159.3422,14913.0
2015-07-27 12:20:00,189.76,189.83,189.68,189.76,9070.0,159.3926,159.4514,159.3254,159.3926,9070.0
2015-07-27 12:30:00,189.77,189.79,189.67,189.76,15742.0,159.401,159.4178,159.317,159.3926,15742.0
2015-07-27 12:40:00,189.73,189.74,189.6,189.6,7805.0,159.3674,159.3758,159.2583,159.2583,7805.0
2015-07-27 12:50:00,189.6,189.61,189.47,189.53,32501.0,159.2583,159.2667,159.1491,159.1995,32501.0
2015-07-27 13:00:00,189.56,189.68,189.54,189.66,10502.0,159.2247,159.3254,159.2079,159.3087,10502.0
2015-07-27 13:10:00,189.65,189.69,189.55,189.55,44459.0,159.3003,159.3338,159.2163,159.2163,44459.0
2015-07-27 13:20:00,189.55,189.56,189.37,189.51,31723.0,159.2163,159.2247,159.0651,159.1827,31723.0
2015-07-27 13:30:00,189.51,189.53,189.35,189.44,40040.0,159.1827,159.1995,159.0483,159.1239,40040.0
2015-07-27 13:40:00,189.43,189.58,189.35,189.55,21993.0,159.1155,159.2415,159.0483,159.2163,21993.0
2015-07-27 13:50:00,189.56,189.76,189.55,189.65,19707.0,159.2247,159.3926,159.2163,159.3003,19707.0
2015-07-27 14:00:00,189.66,189.77,189.61,189.64,17790.0,159.3087,159.401,159.2667,159.2919,17790.0
2015-07-27 14:10:00,189.65,189.91,189.59,189.82,36404.0,159.3003,159.5186,159.2499,159.443,36404.0
2015-07-27 14:20:00,189.85,189.89,189.65,189.7,59942.0,159.4682,159.5018,159.3003,159.3422,59942.0
2015-07-27 14:30:00,189.71,189.74,189.52,189.74,37828.0,159.3506,159.3758,159.1911,159.3758,37828.0
2015-07-27 14:40:00,189.72,189.8,189.61,189.67,42764.0,159.359,159.4262,159.2667,159.317,42764.0
2015-07-27 14:50:00,189.67,189.71,189.54,189.65,22051.0,159.317,159.3506,159.2079,159.3003,22051.0
2015-07-27 15:00:00,189.65,189.65,189.44,189.5,24781.0,159.3003,159.3003,159.1239,159.1743,24781.0
2015-07-27 15:10:00,189.5,189.58,189.4,189.43,27610.0,159.1743,159.2415,159.0903,159.1155,27610.0
2015-07-27 15:20:00,189.46,189.53,189.34,189.35,37449.0,159.1407,159.1995,159.0399,159.0483,37449.0
2015-07-27 15:30:00,189.36,189.39,189.25,189.31,25862.0,159.0567,159.0819,158.9643,159.0147,25862.0
2015-07-27 15:40:00,189.3,189.36,189.18,189.36,54501.0,159.0063,159.0567,158.9055,159.0567,54501.0
2015-07-27 15:50:00,189.36,189.63,189.25,189.58,189118.0,159.0567,159.2835,158.9643,159.2415,189118.0
2015-07-28 09:30:00,190.59,190.59,190.08,190.1,54947.0,160.0898,160.0898,159.6614,159.6782,54947.0
2015-07-28 09:40:00,190.11,190.18,189.89,189.93,30880.0,159.6866,159.7454,159.5018,159.5354,30880.0
2015-07-28 09:50:00,189.91,190.26,189.78,190.26,30953.0,159.5186,159.8126,159.4094,159.8126,30953.0
2015-07-28 10:00:00,190.22,190.25,189.81,189.81,29513.0,159.779,159.8042,159.4346,159.4346,29513.0
2015-07-28 10:10:00,189.86,190.07,189.76,189.76,32360.0,159.4766,159.653,159.3926,159.3926,32360.0
2015-07-28 10:20:00,189.75,189.88,189.63,189.66,16647.0,159.3842,159.4934,159.2835,159.3087,16647.0
2015-07-28 10:30:00,189.75,189.99,189.73,189.9,28913.0,159.3842,159.5858,159.3674,159.5102,28913.0
2015-07-28 10:40:00,189.93,190.25,189.93,190.16,41138.0,159.5354,159.8042,159.5354,159.7286,41138.0
2015-07-28 10:50:00,190.14,190.51,190.13,190.51,9606.0,159.7118,160.0226,159.7034,160.0226,9606.0
2015-07-28 11:00:00,190.51,190.61,190.46,190.54,13405.0,160.0226,160.1066,159.9806,160.0478,13405.0
2015-07-28 11:10:00,190.57,190.7,190.52,190.55,14738.0,160.073,160.1822,160.031,160.0562,14738.0
2015-07-28 11:20:00,190.56,190.73,190.45,190.7,17737.0,160.0646,160.2074,159.9722,160.1822,17737.0
2015-07-28 11:30:00,190.79,190.83,190.73,190.78,18295.0,160.2578,160.2914,160.2074,160.2494,18295.0
2015-07-28 11:40:00,190.79,190.94,190.79,190.94,12641.0,160.2578,160.3838,160.2578,160.3838,12641.0
2015-07-28 11:50:00,190.93,190.93,190.84,190.91,13197.0,160.3754,160.3754,160.2998,160.3586,13197.0
2015-07-28 12:00:00,190.94,191.11,190.94,191.05,18728.0,160.3838,160.5266,160.3838,160.4762,18728.0
2015-07-28 12:10:00,191.05,191.23,190.99,191.22,9618.0,160.4762,160.6274,160.4258,160.619,9618.0
2015-07-28 12:20:00,191.21,191.32,191.21,191.31,15832.0,160.6106,160.703,160.6106,160.6946,15832.0
2015-07-28 12:30:00,191.33,191.34,191.17,191.17,9867.0,160.7114,160.7198,160.577,160.577,9867.0
2015-07-28 12:40:00,191.19,191.32,191.18,191.27,12201.0,160.5938,160.703,160.5854,160.661,12201.0
2015-07-28 12:50:00,191.25,191.32,191.25,191.27,13014.0,160.6442,160.703,160.6442,160.661,13014.0
2015-07-28 13:00:00,191.25,191.51,191.22,191.51,23230.0,160.6442,160.8626,160.619,160.8626,23230.0
2015-07-28 13:10:00,191.5,191.63,191.49,191.61,8929.0,160.8542,160.9634,160.8458,160.9466,8929.0
2015-07-28 13:20:00,191.6,191.75,191.59,191.7,22512.0,160.9382,161.0642,160.9298,161.0222,22512.0
2015-07-28 13:30:00,191.66,191.66,191.48,191.6,12413.0,160.9886,160.9886,160.8374,160.9382,12413.0
2015-07-28 13:40:00,191.61,191.69,191.6,191.68,52052.0,160.9466,161.0138,160.9382,161.0054,52052.0
2015-07-28 13:50:00,191.7,191.83,191.67,191.8,46605.0,161.0222,161.1314,160.997,161.1062,46605.0
2015-07-28 14:00:00,191.77,191.99,191.75,191.98,21198.0,161.081,161.2658,161.0642,161.2574,21198.0
2015-07-28 14:10:00,192.0,192.1,191.91,192.02,24155.0,161.2742,161.3582,161.1986,161.291,24155.0
2015-07-28 14:20:00,192.03,192.08,192.0,192.03,17910.0,161.2994,161.3414,161.2742,161.2994,17910.0
2015-07-28 14:30:00,192.0,192.01,191.78,191.79,9702.0,161.2742,161.2826,161.0894,161.0978,9702.0
2015-07-28 14:40:00,191.81,191.87,191.78,191.87,10262.0,161.1146,161.165,161.0894,161.165,10262.0
2015-07-28 14:50:00,191.85,192.02,191.85,192.02,12954.0,161.1482,161.291,161.1482,161.291,12954.0
2015-07-28 15:00:00,192.02,192.02,191.81,191.86,12271.0,161.291,161.291,161.1146,161.1566,12271.0
2015-07-28 15:10:00,191.84,191.95,191.77,191.95,22093.0,161.1398,161.2322,161.081,161.2322,22093.0
2015-07-28 15:20:00,191.92,191.92,191.73,191.74,14498.0,161.207,161.207,161.0474,161.0558,14498.0
2015-07-28 15:30:00,191.73,191.9,191.73,191.84,22740.0,161.0474,161.1902,161.0474,161.1398,22740.0
2015-07-28 15:40:00,191.83,191.97,191.82,191.88,14846.0,161.1314,161.249,161.123,161.1734,14846.0
2015-07-28 15:50:00,191.88,191.9,191.77,191.88,58798.0,161.1734,161.1902,161.081,161.1734,58798.0
2015-07-29 09:30:00,192.07,192.29,191.91,192.28,95376.0,161.333,161.5178,161.1986,161.5094,95376.0
2015-07-29 09:40:00,192.29,192.35,192.05,192.07,62179.0,161.5178,161.5682,161.3162,161.333,62179.0
2015-07-29 09:50:00,192.09,192.24,191.97,192.22,54568.0,161.3498,161.4758,161.249,161.459,54568.0
2015-07-29 10:00:00,192.23,192.27,192.04,192.21,43211.0,161.4674,161.501,161.3078,161.4506,43211.0
2015-07-29 10:10:00,192.24,192.35,192.06,192.29,32676.0,161.4758,161.5682,161.3246,161.5178,32676.0
2015-07-29 10:20:00,192.33,192.46,192.24,192.3,58475.0,161.5514,161.6606,161.4758,161.5262,58475.0
2015-07-29 10:30:00,192.31,192.61,192.31,192.58,38790.0,161.5346,161.7866,161.5346,161.7614,38790.0
2015-07-29 10:40:00,192.61,192.72,192.6,192.71,26388.0,161.7866,161.879,161.7782,161.8706,26388.0
2015-07-29 10:50:00,192.71,192.78,192.62,192.66,24543.0,161.8706,161.9294,161.795,161.8286,24543.0
2015-07-29 11:00:00,192.63,192.68,192.5,192.61,37874.0,161.8034,161.8454,161.6942,161.7866,37874.0
2015-07-29 11:10:00,192.61,192.78,192.61,192.76,32454.0,161.7866,161.9294,161.7866,161.9126,32454.0
2015-07-29 11:20:00,192.77,192.95,192.77,192.81,62111.0,161.921,162.0722,161.921,161.9546,62111.0
2015-07-29 11:30:00,192.84,192.97,192.82,192.96,30076.0,161.9798,162.0889,161.963,162.0806,30076.0
2015-07-29 11:40:00,192.99,193.02,192.92,192.95,22416.0,162.1057,162.1309,162.047,162.0722,22416.0
2015-07-29 11:50:00,192.95,192.97,192.89,192.96,30304.0,162.0722,162.0889,162.0218,162.0806,30304.0
2015-07-29 12:00:00,192.97,192.98,192.79,192.79,37685.0,162.0889,162.0973,161.9378,161.9378,37685.0
2015-07-29 12:10:00,192.8,192.84,192.74,192.8,17008.0,161.9462,161.9798,161.8958,161.9462,17008.0
2015-07-29 12:20:00,192.79,192.79,192.69,192.76,23609.0,161.9378,161.9378,161.8538,161.9126,23609.0
2015-07-29 12:30:00,192.83,192.84,192.67,192.77,24177.0,161.9714,161.9798,161.837,161.921,24177.0
2015-07-29 12:40:00,192.77,192.83,192.65,192.83,24911.0,161.921,161.9714,161.8202,161.9714,24911.0
2015-07-29 12:50:00,192.82,192.89,192.73,192.78,36613.0,161.963,162.0218,161.8874,161.9294,36613.0
2015-07-29 13:00:00,192.74,192.83,192.72,192.76,30194.0,161.8958,161.9714,161.879,161.9126,30194.0
2015-07-29 13:10:00,192.75,192.87,192.73,192.83,14084.0,161.9042,162.005,161.8874,161.9714,14084.0
2015-07-29 13:20:00,192.84,192.84,192.77,192.79,27748.0,161.9798,161.9798,161.921,161.9378,27748.0
2015-07-29 13:30:00,192.8,192.85,192.77,192.85,27863.0,161.9462,161.9882,161.921,161.9882,27863.0
2015-07-29 13:40:00,192.85,192.86,192.72,192.76,26460.0,161.9882,161.9966,161.879,161.9126,26460.0
2015-07-29 13:50:00,192.75,192.78,192.69,192.75,19228.0,161.9042,161.9294,161.8538,161.9042,19228.0
2015-07-29 14:00:00,192.71,193.3,192.37,192.6,127745.0,161.8706,162.3661,161.585,161.7782,127745.0
2015-07-29 14:10:00,192.63,193.09,192.59,193.05,31926.0,161.8034,162.1897,161.7698,162.1561,31926.0
2015-07-29 14:20:00,193.07,193.13,192.78,192.87,41531.0,162.1729,162.2233,161.9294,162.005,41531.0
2015-07-29 14:30:00,192.9,193.06,192.87,193.06,30429.0,162.0302,162.1645,162.005,162.1645,30429.0
2015-07-29 14:40:00,193.08,193.36,193.07,193.36,50559.0,162.1813,162.4165,162.1729,162.4165,50559.0
2015-07-29 14:50:00,193.35,193.5,193.32,193.37,42526.0,162.4081,162.5341,162.3829,162.4249,42526.0
2015-07-29 15:00:00,193.39,193.4,193.17,193.18,38987.0,162.4417,162.4501,162.2569,162.2653,38987.0
2015-07-29 15:10:00,193.18,193.34,193.15,193.18,43101.0,162.2653,162.3997,162.2401,162.2653,43101.0
2015-07-29 15:20:00,193.18,193.43,193.16,193.31,52007.0,162.2653,162.4753,162.2485,162.3745,52007.0
2015-07-29 15:30:00,193.33,193.36,193.03,193.23,61793.0,162.3913,162.4165,162.1393,162.3073,61793.0
2015-07-29 15:40:00,193.22,193.42,193.22,193.31,52616.0,162.2989,162.4669,162.2989,162.3745,52616.0
2015-07-29 15:50:00,193.32,193.4,193.2,193.23,109767.0,162.3829,162.4501,162.2821,162.3073,109767.0
2015-07-30 09:30:00,192.77,192.95,192.48,192.49,46484.0,161.921,162.0722,161.6774,161.6858,46484.0
2015-07-30 09:40:00,192.49,192.51,192.07,192.12,55699.0,161.6858,161.7026,161.333,161.375,55699.0
2015-07-30 09:50:00,192.08,192.33,192.02,192.15,30842.0,161.3414,161.5514,161.291,161.4002,30842.0
2015-07-30 10:00:00,192.12,192.45,192.06,192.38,18901.0,161.375,161.6522,161.3246,161.5934,18901.0
2015-07-30 10:10:00,192.35,192.56,192.31,192.49,13282.0,161.5682,161.7446,161.5346,161.6858,13282.0
2015-07-30 10:20:00,192.5,192.62,192.5,192.62,21190.0,161.6942,161.795,161.6942,161.795,21190.0
2015-07-30 10:30:00,192.64,192.83,192.5,192.51,27359.0,161.8118,161.9714,161.6942,161.7026,27359.0
2015-07-30 10:40:00,192.52,192.72,192.45,192.63,8306.0,161.711,161.879,161.6522,161.8034,8306.0
2015-07-30 10:50:00,192.59,192.62,192.32,192.35,18771.0,161.7698,161.795,161.543,161.5682,18771.0
2015-07-30 11:00:00,192.42,192.44,192.27,192.31,14172.0,161.627,161.6438,161.501,161.5346,14172.0
2015-07-30 11:10:00,192.39,192.71,192.39,192.7,8624.0,161.6018,161.8706,161.6018,161.8622,8624.0
2015-07-30 11:20:00,192.64,192.94,192.64,192.77,17444.0,161.8118,162.0638,161.8118,161.921,17444.0
2015-07-30 11:30:00,192.89,192.94,192.83,192.92,8043.0,162.0218,162.0638,161.9714,162.047,8043.0
2015-07-30 11:40:00,192.95,193.17,192.91,193.07,18810.0,162.0722,162.2569,162.0386,162.1729,18810.0
2015-07-30 11:50:00,193.11,193.11,193.0,193.08,9285.0,162.2065,162.2065,162.1141,162.1813,9285.0
2015-07-30 12:00:00,193.08,193.17,193.02,193.08,5799.0,162.1813,162.2569,162.1309,162.1813,5799.0
2015-07-30 12:10:00,193.03,193.17,193.01,193.15,12577.0,162.1393,162.2569,162.1225,162.2401,12577.0
2015-07-30 12:20:00,193.13,193.23,193.11,193.18,5612.0,162.2233,162.3073,162.2065,162.2653,5612.0
2015-07-30 12:30:00,193.17,193.19,193.06,193.07,5553.0,162.2569,162.2737,162.1645,162.1729,5553.0
2015-07-30 12:40:00,193.14,193.24,193.14,193.24,3932.0,162.2317,162.3157,162.2317,162.3157,3932.0
2015-07-30 12:50:00,193.22,193.3,193.21,193.3,11960.0,162.2989,162.3661,162.2905,162.3661,11960.0
2015-07-30 13:00:00,193.29,193.39,193.18,193.23,4211.0,162.3577,162.4417,162.2653,162.3073,4211.0
2015-07-30 13:10:00,193.24,193.39,193.22,193.39,19868.0,162.3157,162.4417,162.2989,162.4417,19868.0
2015-07-30 13:20:00,193.35,193.37,193.18,193.27,17170.0,162.4081,162.4249,162.2653,162.3409,17170.0
2015-07-30 13:30:00,193.3,193.32,193.09,193.09,19277.0,162.3661,162.3829,162.1897,162.1897,19277.0
2015-07-30 13:40:00,193.06,193.17,193.05,193.13,4916.0,162.1645,162.2569,162.1561,162.2233,4916.0
2015-07-30 13:50:00,193.2,193.23,193.11,193.12,12974.0,162.2821,162.3073,162.2065,162.2149,12974.0
2015-07-30 14:00:00,193.12,193.27,193.11,193.11,21449.0,162.2149,162.3409,162.2065,162.2065,21449.0
2015-07-30 14:10:00,193.12,193.2,193.11,193.11,15381.0,162.2149,162.2821,162.2065,162.2065,15381.0
2015-07-30 14:20:00,193.13,193.22,193.12,193.16,88671.0,162.2233,162.2989,162.2149,162.2485,88671.0
2015-07-30 14:30:00,193.15,193.21,193.05,193.07,5708.0,162.2401,162.2905,162.1561,162.1729,5708.0
2015-07-30 14:40:00,193.1,193.32,193.09,193.3,16296.0,162.1981,162.3829,162.1897,162.3661,16296.0
2015-07-30 14:50:00,193.28,193.37,193.28,193.34,31125.0,162.3493,162.4249,162.3493,162.3997,31125.0
2015-07-30 15:00:00,193.34,193.47,193.33,193.34,23903.0,162.3997,162.5089,162.3913,162.3997,23903.0
2015-07-30 15:10:00,193.36,193.38,193.31,193.37,11581.0,162.4165,162.4333,162.3745,162.4249,11581.0
2015-07-30 15:20:00,193.37,193.48,193.33,193.47,49555.0,162.4249,162.5173,162.3913,162.5089,49555.0
2015-07-30 15:30:00,193.45,193.48,193.27,193.35,20757.0,162.4921,162.5173,162.3409,162.4081,20757.0
2015-07-30 15:40:00,193.35,193.45,193.34,193.42,34418.0,162.4081,162.4921,162.3997,162.4669,34418.0
2015-07-30 15:50:00,193.42,193.46,193.26,193.27,107564.0,162.4669,162.5005,162.3325,162.3409,107564.0
2015-07-31 09:30:00,193.92,193.92,193.26,193.29,49256.0,162.8869,162.8869,162.3325,162.3577,49256.0
2015-07-31 09:40:00,193.29,193.38,193.07,193.09,45545.0,162.3577,162.4333,162.1729,162.1897,45545.0
2015-07-31 09:50:00,193.08,193.3,193.08,193.12,28335.0,162.1813,162.3661,162.1813,162.2149,28335.0
2015-07-31 10:00:00,193.12,193.42,193.07,193.4,21074.0,162.2149,162.4669,162.1729,162.4501,21074.0
2015-07-31 10:10:00,193.37,193.47,193.26,193.26,26348.0,162.4249,162.5089,162.3325,162.3325,26348.0
2015-07-31 10:20:00,193.32,193.64,193.32,193.48,22207.0,162.3829,162.6517,162.3829,162.5173,22207.0
2015-07-31 10:30:00,193.5,193.64,193.4,193.47,22212.0,162.5341,162.6517,162.4501,162.5089,22212.0
2015-07-31 10:40:00,193.47,193.65,193.43,193.64,13406.0,162.5089,162.6601,162.4753,162.6517,13406.0
2015-07-31 10:50:00,193.66,193.75,193.64,193.65,15233.0,162.6685,162.7441,162.6517,162.6601,15233.0
2015-07-31 11:00:00,193.64,193.67,193.55,193.57,17722.0,162.6517,162.6769,162.5761,162.5929,17722.0
2015-07-31 11:10:00,193.57,193.62,193.5,193.62,86468.0,162.5929,162.6349,162.5341,162.6349,86468.0
2015-07-31 11:20:00,193.6,193.66,193.56,193.63,14291.0,162.6181,162.6685,162.5845,162.6433,14291.0
2015-07-31 11:30:00,193.64,193.76,193.63,193.75,10308.0,162.6517,162.7525,162.6433,162.7441,10308.0
2015-07-31 11:40:00,193.74,193.75,193.68,193.75,10399.0,162.7357,162.7441,162.6853,162.7441,10399.0
2015-07-31 11:50:00,193.76,193.77,193.63,193.65,10015.0,162.7525,162.7609,162.6433,162.6601,10015.0
2015-07-31 12:00:00,193.65,193.73,193.64,193.72,16005.0,162.6601,162.7273,162.6517,162.7189,16005.0
2015-07-31 12:10:00,193.73,193.83,193.7,193.7,38195.0,162.7273,162.8113,162.7021,162.7021,38195.0
2015-07-31 12:20:00,193.71,193.74,193.66,193.7,9209.0,162.7105,162.7357,162.6685,162.7021,9209.0
2015-07-31 12:30:00,193.7,193.71,193.55,193.57,23502.0,162.7021,162.7105,162.5761,162.5929,23502.0
2015-07-31 12:40:00,193.58,193.62,193.54,193.54,63797.0,162.6013,162.6349,162.5677,162.5677,63797.0
2015-07-31 12:50:00,193.52,193.63,193.52,193.55,42203.0,162.5509,162.6433,162.5509,162.5761,42203.0
2015-07-31 13:00:00,193.53,193.64,193.53,193.56,20796.0,162.5593,162.6517,162.5593,162.5845,20796.0
2015-07-31 13:10:00,193.56,193.56,193.43,193.49,20191.0,162.5845,162.5845,162.4753,162.5257,20191.0
2015-07-31 13:20:00,193.48,193.49,193.26,193.28,24893.0,162.5173,162.5257,162.3325,162.3493,24893.0
2015-07-31 13:30:00,193.31,193.32,193.14,193.14,22284.0,162.3745,162.3829,162.2317,162.2317,22284.0
2015-07-31 13:40:00,193.15,193.24,193.13,193.18,15973.0,162.2401,162.3157,162.2233,162.2653,15973.0
2015-07-31 13:50:00,193.15,193.2,193.15,193.19,17715.0,162.2401,162.2821,162.2401,162.2737,17715.0
2015-07-31 14:00:00,193.26,193.32,193.21,193.25,29291.0,162.3325,162.3829,162.2905,162.3241,29291.0
2015-07-31 14:10:00,193.23,193.24,193.13,193.16,57835.0,162.3073,162.3157,162.2233,162.2485,57835.0
2015-07-31 14:20:00,193.17,193.18,192.95,193.07,51692.0,162.2569,162.2653,162.0722,162.1729,51692.0
2015-07-31 14:30:00,193.07,193.18,192.9,193.01,26600.0,162.1729,162.2653,162.0302,162.1225,26600.0
2015-07-31 14:40:00,192.98,193.07,192.81,192.99,94880.0,162.0973,162.1729,161.9546,162.1057,94880.0
2015-07-31 14:50:00,192.97,193.11,192.97,193.05,28174.0,162.0889,162.2065,162.0889,162.1561,28174.0
2015-07-31 15:00:00,193.05,193.13,192.91,192.91,19038.0,162.1561,162.2233,162.0386,162.0386,19038.0
2015-07-31 15:10:00,192.9,193.03,192.9,193.02,20032.0,162.0302,162.1393,162.0302,162.1309,20032.0
2015-07-31 15:20:00,193.04,193.04,192.74,192.75,61085.0,162.1477,162.1477,161.8958,161.9042,61085.0
2015-07-31 15:30:00,192.75,192.97,192.75,192.89,32410.0,161.9042,162.0889,161.9042,162.0218,32410.0
2015-07-31 15:40:00,192.89,192.95,192.8,192.84,52798.0,162.0218,162.0722,161.9462,161.9798,52798.0
2015-07-31 15:50:00,192.83,193.04,192.7,192.99,179186.0,161.9714,162.1477,161.8622,162.1057,179186.0
2015-08-03 09:30:00,193.0,193.01,192.71,192.81,135792.0,162.1141,162.1225,161.8706,161.9546,135792.0
2015-08-03 09:40:00,192.79,192.79,192.33,192.56,86514.0,161.9378,161.9378,161.5514,161.7446,86514.0
2015-08-03 09:50:00,192.53,192.88,192.53,192.79,43192.0,161.7194,162.0134,161.7194,161.9378,43192.0
2015-08-03 10:00:00,192.8,192.85,192.58,192.59,34799.0,161.9462,161.9882,161.7614,161.7698,34799.0
2015-08-03 10:10:00,192.58,192.9,192.54,192.59,59086.0,161.7614,162.0302,161.7278,161.7698,59086.0
2015-08-03 10:20:00,192.54,192.63,192.26,192.4,31194.0,161.7278,161.8034,161.4926,161.6102,31194.0
2015-08-03 10:30:00,192.38,192.38,192.17,192.38,37740.0,161.5934,161.5934,161.417,161.5934,37740.0
2015-08-03 10:40:00,192.37,192.53,192.28,192.51,29333.0,161.585,161.7194,161.5094,161.7026,29333.0
2015-08-03 10:50:00,192.52,192.67,192.47,192.62,16640.0,161.711,161.837,161.669,161.795,16640.0
2015-08-03 11:00:00,192.64,192.67,192.54,192.65,314533.0,161.8118,161.837,161.7278,161.8202,314533.0
2015-08-03 11:10:00,192.65,192.8,192.6,192.76,14917.0,161.8202,161.9462,161.7782,161.9126,14917.0
2015-08-03 11:20:00,192.76,192.88,192.73,192.78,59787.0,161.9126,162.0134,161.8874,161.9294,59787.0
2015-08-03 11:30:00,192.8,192.93,192.8,192.81,19010.0,161.9462,162.0554,161.9462,161.9546,19010.0
2015-08-03 11:40:00,192.8,192.9,192.79,192.8,11574.0,161.9462,162.0302,161.9378,161.9462,11574.0
2015-08-03 11:50:00,192.77,192.78,192.65,192.65,15763.0,161.921,161.9294,161.8202,161.8202,15763.0
2015-08-03 12:00:00,192.7,192.74,192.58,192.6,32980.0,161.8622,161.8958,161.7614,161.7782,32980.0
2015-08-03 12:10:00,192.59,192.68,192.43,192.43,17937.0,161.7698,161.8454,161.6354,161.6354,17937.0
2015-08-03 12:20:00,192.46,192.48,192.4,192.47,9734.0,161.6606,161.6774,161.6102,161.669,9734.0
2015-08-03 12:30:00,192.46,192.46,192.05,192.11,25966.0,161.6606,161.6606,161.3162,161.3666,25966.0
2015-08-03 12:40:00,192.09,192.1,191.8,191.81,32824.0,161.3498,161.3582,161.1062,161.1146,32824.0
2015-08-03 12:50:00,191.79,191.8,191.53,191.64,38342.0,161.0978,161.1062,160.8794,160.9718,38342.0
2015-08-03 13:00:00,191.62,191.66,191.35,191.38,37743.0,160.955,160.9886,160.7282,160.7534,37743.0
2015-08-03 13:10:00,191.35,191.46,191.33,191.35,33373.0,160.7282,160.8206,160.7114,160.7282,33373.0
2015-08-03 13:20:00,191.36,191.58,191.36,191.57,27781.0,160.7366,160.9214,160.7366,160.913,27781.0
2015-08-03 13:30:00,191.55,191.65,191.5,191.55,87118.0,160.8962,160.9802,160.8542,160.8962,87118.0
2015-08-03 13:40:00,191.55,191.78,191.54,191.77,41598.0,160.8962,161.0894,160.8878,161.081,41598.0
2015-08-03 13:50:00,191.77,191.82,191.62,191.66,29084.0,161.081,161.123,160.955,160.9886,29084.0
2015-08-03 14:00:00,191.64,191.67,191.5,191.56,48260.0,160.9718,160.997,160.8542,160.9046,48260.0
2015-08-03 14:10:00,191.55,191.6,191.44,191.5,21042.0,160.8962,160.9382,160.8038,160.8542,21042.0
2015-08-03 14:20:00,191.52,191.54,191.39,191.53,34698.0,160.871,160.8878,160.7618,160.8794,34698.0
2015-08-03 14:30:00,191.52,191.75,191.45,191.75,22254.0,160.871,161.0642,160.8122,161.0642,22254.0
2015-08-03 14:40:00,191.73,191.8,191.55,191.6,25534.0,161.0474,161.1062,160.8962,160.9382,25534.0
2015-08-03 14:50:00,191.6,191.61,191.39,191.52,25361.0,160.9382,160.9466,160.7618,160.871,25361.0
2015-08-03 15:00:00,191.52,191.66,191.51,191.64,44485.0,160.871,160.9886,160.8626,160.9718,44485.0
2015-08-03 15:10:00,191.62,191.64,191.5,191.61,47633.0,160.955,160.9718,160.8542,160.9466,47633.0
2015-08-03 15:20:00,191.63,191.76,191.58,191.72,26701.0,160.9634,161.0726,160.9214,161.039,26701.0
2015-08-03 15:30:00,191.75,192.03,191.63,192.03,93514.0,161.0642,161.2994,160.9634,161.2994,93514.0
2015-08-03 15:40:00,192.07,192.24,191.98,192.05,78776.0,161.333,161.4758,161.2574,161.3162,78776.0
2015-08-03 15:50:00,192.04,192.37,192.01,192.33,183288.0,161.3078,161.585,161.2826,161.5514,183288.0
2015-08-04 09:30:00,192.35,192.55,192.1,192.1,26618.0,161.5682,161.7362,161.3582,161.3582,26618.0
2015-08-04 09:40:00,192.08,192.49,192.08,192.48,14853.0,161.3414,161.6858,161.3414,161.6774,14853.0
2015-08-04 09:50:00,192.5,192.56,192.35,192.37,21945.0,161.6942,161.7446,161.5682,161.585,21945.0
2015-08-04 10:00:00,192.4,192.55,192.27,192.54,64475.0,161.6102,161.7362,161.501,161.7278,64475.0
2015-08-04 10:10:00,192.47,192.64,192.32,192.49,12573.0,161.669,161.8118,161.543,161.6858,12573.0
2015-08-04 10:20:00,192.45,192.76,192.44,192.63,36222.0,161.6522,161.9126,161.6438,161.8034,36222.0
2015-08-04 10:30:00,192.67,192.72,192.42,192.42,24627.0,161.837,161.879,161.627,161.627,24627.0
2015-08-04 10:40:00,192.44,192.55,192.29,192.44,11003.0,161.6438,161.7362,161.5178,161.6438,11003.0
2015-08-04 10:50:00,192.4,192.41,191.99,192.06,17330.0,161.6102,161.6186,161.2658,161.3246,17330.0
2015-08-04 11:00:00,192.08,192.27,192.06,192.16,18197.0,161.3414,161.501,161.3246,161.4086,18197.0
2015-08-04 11:10:00,192.13,192.38,192.13,192.22,7117.0,161.3834,161.5934,161.3834,161.459,7117.0
2015-08-04 11:20:00,192.21,192.29,192.15,192.27,6716.0,161.4506,161.5178,161.4002,161.501,6716.0
2015-08-04 11:30:00,192.23,192.31,192.17,192.27,10282.0,161.4674,161.5346,161.417,161.501,10282.0
2015-08-04 11:40:00,192.27,192.39,192.22,192.23,27044.0,161.501,161.6018,161.459,161.4674,27044.0
2015-08-04 11:50:00,192.24,192.28,192.13,192.26,56735.0,161.4758,161.5094,161.3834,161.4926,56735.0
2015-08-04 12:00:00,192.23,192.45,192.21,192.44,42712.0,161.4674,161.6522,161.4506,161.6438,42712.0
2015-08-04 12:10:00,192.45,192.46,192.36,192.37,39392.0,161.6522,161.6606,161.5766,161.585,39392.0
2015-08-04 12:20:00,192.37,192.37,192.18,192.18,59961.0,161.585,161.585,161.4254,161.4254,59961.0
2015-08-04 12:30:00,192.17,192.23,192.16,192.22,25739.0,161.417,161.4674,161.4086,161.459,25739.0
2015-08-04 12:40:00,192.21,192.22,192.0,192.05,37184.0,161.4506,161.459,161.2742,161.3162,37184.0
2015-08-04 12:50:00,192.04,192.05,191.93,192.02,54714.0,161.3078,161.3162,161.2154,161.291,54714.0
2015-08-04 13:00:00,192.01,192.02,191.91,192.02,23561.0,161.2826,161.291,161.1986,161.291,23561.0
2015-08-04 13:10:00,192.02,192.19,191.99,192.16,50401.0,161.291,161.4338,161.2658,161.4086,50401.0
2015-08-04 13:20:00,192.15,192.24,192.15,192.24,24302.0,161.4002,161.4758,161.4002,161.4758,24302.0
2015-08-04 13:30:00,192.27,192.43,192.27,192.37,18884.0,161.501,161.6354,161.501,161.585,18884.0
2015-08-04 13:40:00,192.38,192.39,191.97,191.99,118302.0,161.5934,161.6018,161.249,161.2658,118302.0
2015-08-04 13:50:00,192.0,192.0,191.7,191.79,76515.0,161.2742,161.2742,161.0222,161.0978,76515.0
2015-08-04 14:00:00,191.75,191.82,191.59,191.59,15323.0,161.0642,161.123,160.9298,160.9298,15323.0
2015-08-04 14:10:00,191.56,191.69,191.45,191.69,34053.0,160.9046,161.0138,160.8122,161.0138,34053.0
2015-08-04 14:20:00,191.72,191.72,191.59,191.69,15675.0,161.039,161.039,160.9298,161.0138,15675.0
2015-08-04 14:30:00,191.71,191.9,191.64,191.88,47368.0,161.0306,161.1902,160.9718,161.1734,47368.0
2015-08-04 14:40:00,191.9,192.15,191.83,192.15,32322.0,161.1902,161.4002,161.1314,161.4002,32322.0
2015-08-04 14:50:00,192.13,192.15,191.97,192.11,27486.0,161.3834,161.4002,161.249,161.3666,27486.0
2015-08-04 15:00:00,192.11,192.2,192.0,192.04,52887.0,161.3666,161.4422,161.2742,161.3078,52887.0
2015-08-04 15:10:00,192.03,192.06,191.9,191.93,29843.0,161.2994,161.3246,161.1902,161.2154,29843.0
2015-08-04 15:20:00,191.93,192.0,191.87,192.0,30546.0,161.2154,161.2742,161.165,161.2742,30546.0
2015-08-04 15:30:00,191.98,192.13,191.94,191.94,74840.0,161.2574,161.3834,161.2238,161.2238,74840.0
2015-08-04 15:40:00,191.9,191.95,191.75,191.79,92564.0,161.1902,161.2322,161.0642,161.0978,92564.0
2015-08-04 15:50:00,191.77,191.99,191.68,191.95,96744.0,161.081,161.2658,161.0054,161.2322,96744.0
2015-08-05 09:30:00,193.04,193.34,192.98,193.22,45488.0,162.1477,162.3997,162.0973,162.2989,45488.0
2015-08-05 09:40:00,193.3,193.5,193.15,193.5,52493.0,162.3661,162.5341,162.2401,162.5341,52493.0
2015-08-05 09:50:00,193.52,193.54,193.29,193.37,19273.0,162.5509,162.5677,162.3577,162.4249,19273.0
2015-08-05 10:00:00,193.38,193.47,193.19,193.47,52716.0,162.4333,162.5089,162.2737,162.5089,52716.0
2015-08-05 10:10:00,193.48,193.61,193.46,193.52,29021.0,162.5173,162.6265,162.5005,162.5509,29021.0
2015-08-05 10:20:00,193.59,193.71,193.57,193.67,22950.0,162.6097,162.7105,162.5929,162.6769,22950.0
2015-08-05 10:30:00,193.69,193.75,193.66,193.71,16854.0,162.6937,162.7441,162.6685,162.7105,16854.0
2015-08-05 10:40:00,193.64,193.64,193.46,193.47,27182.0,162.6517,162.6517,162.5005,162.5089,27182.0
2015-08-05 10:50:00,193.48,193.58,193.47,193.5,24756.0,162.5173,162.6013,162.5089,162.5341,24756.0
2015-08-05 11:00:00,193.55,193.61,193.41,193.46,15515.0,162.5761,162.6265,162.4585,162.5005,15515.0
2015-08-05 11:10:00,193.46,193.56,193.42,193.53,11763.0,162.5005,162.5845,162.4669,162.5593,11763.0
2015-08-05 11:20:00,193.52,193.62,193.51,193.51,18454.0,162.5509,162.6349,162.5425,162.5425,18454.0
2015-08-05 11:30:00,193.59,193.61,193.41,193.41,10579.0,162.6097,162.6265,162.4585,162.4585,10579.0
2015-08-05 11:40:00,193.42,193.44,193.33,193.36,15596.0,162.4669,162.4837,162.3913,162.4165,15596.0
2015-08-05 11:50:00,193.34,193.36,193.0,193.0,63316.0,162.3997,162.4165,162.1141,162.1141,63316.0
2015-08-05 12:00:00,193.02,193.06,192.92,193.01,28968.0,162.1309,162.1645,162.047,162.1225,28968.0
2015-08-05 12:10:00,193.01,193.06,192.84,192.84,14496.0,162.1225,162.1645,161.9798,161.9798,14496.0
2015-08-05 12:20:00,192.8,192.88,192.69,192.77,12403.0,161.9462,162.0134,161.8538,161.921,12403.0
2015-08-05 12:30:00,192.73,192.73,192.56,192.62,73564.0,161.8874,161.8874,161.7446,161.795,73564.0
2015-08-05 12:40:00,192.62,192.69,192.48,192.68,43026.0,161.795,161.8538,161.6774,161.8454,43026.0
2015-08-05 12:50:00,192.63,192.85,192.56,192.85,45728.0,161.8034,161.9882,161.7446,161.9882,45728.0
2015-08-05 13:00:00,192.86,192.86,192.71,192.77,6329.0,161.9966,161.9966,161.8706,161.921,6329.0
2015-08-05 13:10:00,192.74,192.75,192.31,192.38,78517.0,161.8958,161.9042,161.5346,161.5934,78517.0
2015-08-05 13:20:00,192.39,192.53,192.36,192.53,19332.0,161.6018,161.7194,161.5766,161.7194,19332.0
2015-08-05 13:30:00,192.54,192.54,192.42,192.52,20062.0,161.7278,161.7278,161.627,161.711,20062.0
2015-08-05 13:40:00,192.56,192.66,192.53,192.54,15057.0,161.7446,161.8286,161.7194,161.7278,15057.0
2015-08-05 13:50:00,192.53,192.58,192.35,192.52,21489.0,161.7194,161.7614,161.5682,161.711,21489.0
2015-08-05 14:00:00,192.49,192.71,192.46,192.63,7152.0,161.6858,161.8706,161.6606,161.8034,7152.0
2015-08-05 14:10:00,192.58,192.72,192.53,192.69,5939.0,161.7614,161.879,161.7194,161.8538,5939.0
2015-08-05 14:20:00,192.72,192.84,192.71,192.81,16701.0,161.879,161.9798,161.8706,161.9546,16701.0
2015-08-05 14:30:00,192.83,192.9,192.81,192.89,13406.0,161.9714,162.0302,161.9546,162.0218,13406.0
2015-08-05 14:40:00,192.87,192.91,192.69,192.89,22619.0,162.005,162.0386,161.8538,162.0218,22619.0
2015-08-05 14:50:00,192.9,192.9,192.72,192.75,11438.0,162.0302,162.0302,161.879,161.9042,11438.0
2015-08-05 15:00:00,192.78,192.91,192.75,192.9,18770.0,161.9294,162.0386,161.9042,162.0302,18770.0
2015-08-05 15:10:00,192.91,193.01,192.77,192.77,40680.0,162.0386,162.1225,161.921,161.921,40680.0
2015-08-05 15:20:00,192.77,192.91,192.73,192.79,38334.0,161.921,162.0386,161.8874,161.9378,38334.0
2015-08-05 15:30:00,192.76,192.76,192.62,192.62,38312.0,161.9126,161.9126,161.795,161.795,38312.0
2015-08-05 15:40:00,192.62,192.71,192.57,192.66,62123.0,161.795,161.8706,161.753,161.8286,62123.0
2015-08-05 15:50:00,192.64,192.7,192.55,192.62,99279.0,161.8118,161.8622,161.7362,161.795,99279.0
2015-08-06 09:30:00,192.77,192.93,192.16,192.27,34760.0,161.921,162.0554,161.4086,161.501,34760.0
2015-08-06 09:40:00,192.23,192.24,192.06,192.24,20537.0,161.4674,161.4758,161.3246,161.4758,20537.0
2015-08-06 09:50:00,192.22,192.24,191.84,191.95,20868.0,161.459,161.4758,161.1398,161.2322,20868.0
2015-08-06 10:00:00,191.92,191.97,191.75,191.96,22663.0,161.207,161.249,161.0642,161.2406,22663.0
2015-08-06 10:10:00,191.95,192.15,191.93,192.03,17164.0,161.2322,161.4002,161.2154,161.2994,17164.0
2015-08-06 10:20:00,191.91,191.91,191.71,191.72,33249.0,161.1986,161.1986,161.0306,161.039,33249.0
2015-08-06 10:30:00,191.65,191.96,191.59,191.92,28399.0,160.9802,161.2406,160.9298,161.207,28399.0
2015-08-06 10:40:00,191.95,192.07,191.87,192.02,33925.0,161.2322,161.333,161.165,161.291,33925.0
2015-08-06 10:50:00,192.02,192.02,191.76,191.77,19220.0,161.291,161.291,161.0726,161.081,19220.0
2015-08-06 11:00:00,191.78,191.78,191.52,191.54,11384.0,161.0894,161.0894,160.871,160.8878,11384.0
2015-08-06 11:10:00,191.52,191.53,191.35,191.42,39485.0,160.871,160.8794,160.7282,160.787,39485.0
2015-08-06 11:20:00,191.43,191.51,191.17,191.17,48041.0,160.7954,160.8626,160.577,160.577,48041.0
2015-08-06 11:30:00,191.19,191.2,190.84,190.94,42873.0,160.5938,160.6022,160.2998,160.3838,42873.0
2015-08-06 11:40:00,190.91,191.09,190.9,191.05,33916.0,160.3586,160.5098,160.3502,160.4762,33916.0
2015-08-06 11:50:00,191.03,191.03,190.69,190.73,33219.0,160.4594,160.4594,160.1738,160.2074,33219.0
2015-08-06 12:00:00,190.71,190.89,190.71,190.82,31866.0,160.1906,160.3418,160.1906,160.283,31866.0
2015-08-06 12:10:00,190.87,190.87,190.69,190.69,15004.0,160.325,160.325,160.1738,160.1738,15004.0
2015-08-06 12:20:00,190.7,190.71,190.5,190.71,21867.0,160.1822,160.1906,160.0142,160.1906,21867.0
2015-08-06 12:30:00,190.7,190.72,190.43,190.44,34232.0,160.1822,160.199,159.9554,159.9638,34232.0
2015-08-06 12:40:00,190.46,190.62,190.39,190.62,40004.0,159.9806,160.115,159.9218,160.115,40004.0
2015-08-06 12:50:00,190.6,190.67,190.5,190.61,10877.0,160.0982,160.157,160.0142,160.1066,10877.0
2015-08-06 13:00:00,190.58,190.72,190.55,190.68,22268.0,160.0814,160.199,160.0562,160.1654,22268.0
2015-08-06 13:10:00,190.69,190.88,190.65,190.88,36779.0,160.1738,160.3334,160.1402,160.3334,36779.0
2015-08-06 13:20:00,190.89,191.09,190.82,191.02,25572.0,160.3418,160.5098,160.283,160.451,25572.0
2015-08-06 13:30:00,191.09,191.09,190.96,190.97,8916.0,160.5098,160.5098,160.4006,160.409,8916.0
2015-08-06 13:40:00,190.99,191.13,190.96,191.11,6216.0,160.4258,160.5434,160.4006,160.5266,6216.0
2015-08-06 13:50:00,191.12,191.12,190.91,190.92,28836.0,160.535,160.535,160.3586,160.367,28836.0
2015-08-06 14:00:00,190.9,190.92,190.82,190.88,52662.0,160.3502,160.367,160.283,160.3334,52662.0
2015-08-06 14:10:00,190.89,190.95,190.81,190.9,8602.0,160.3418,160.3922,160.2746,160.3502,8602.0
2015-08-06 14:20:00,190.89,191.21,190.89,191.18,39988.0,160.3418,160.6106,160.3418,160.5854,39988.0
2015-08-06 14:30:00,191.21,191.28,191.08,191.14,22789.0,160.6106,160.6694,160.5014,160.5518,22789.0
2015-08-06 14:40:00,191.17,191.27,191.15,191.24,14291.0,160.577,160.661,160.5602,160.6358,14291.0
2015-08-06 14:50:00,191.23,191.24,191.03,191.07,26989.0,160.6274,160.6358,160.4594,160.493,26989.0
2015-08-06 15:00:00,191.1,191.16,191.04,191.08,30054.0,160.5182,160.5686,160.4678,160.5014,30054.0
2015-08-06 15:10:00,191.09,191.16,190.98,191.14,29790.0,160.5098,160.5686,160.4174,160.5518,29790.0
2015-08-06 15:20:00,191.12,191.14,190.9,190.94,17574.0,160.535,160.5518,160.3502,160.3838,17574.0
2015-08-06 15:30:00,190.9,191.03,190.83,191.03,19323.0,160.3502,160.4594,160.2914,160.4594,19323.0
2015-08-06 15:40:00,191.06,191.36,191.03,191.3,70415.0,160.4846,160.7366,160.4594,160.6862,70415.0
2015-08-06 15:50:00,191.27,191.33,191.1,191.15,127098.0,160.661,160.7114,160.5182,160.5602,127098.0
2015-08-07 09:30:00,190.88,190.92,190.48,190.6,63305.0,160.3334,160.367,159.9974,160.0982,63305.0
2015-08-07 09:40:00,190.59,190.87,190.44,190.55,22630.0,160.0898,160.325,159.9638,160.0562,22630.0
2015-08-07 09:50:00,190.55,190.99,190.49,190.96,63128.0,160.0562,160.4258,160.0058,160.4006,63128.0
2015-08-07 10:00:00,190.84,190.84,190.6,190.72,18328.0,160.2998,160.2998,160.0982,160.199,18328.0
2015-08-07 10:10:00,190.69,190.83,190.63,190.69,15674.0,160.1738,160.2914,160.1234,160.1738,15674.0
2015-08-07 10:20:00,190.62,190.66,190.17,190.29,38453.0,160.115,160.1486,159.737,159.8378,38453.0
2015-08-07 10:30:00,190.25,190.55,190.2,190.52,28349.0,159.8042,160.0562,159.7622,160.031,28349.0
2015-08-07 10:40:00,190.5,190.7,190.43,190.66,20345.0,160.0142,160.1822,159.9554,160.1486,20345.0
2015-08-07 10:50:00,190.66,190.78,190.32,190.39,25977.0,160.1486,160.2494,159.863,159.9218,25977.0
2015-08-07 11:00:00,190.4,190.51,190.23,190.23,36929.0,159.9302,160.0226,159.7874,159.7874,36929.0
2015-08-07 11:10:00,190.24,190.31,189.85,189.85,69156.0,159.7958,159.8546,159.4682,159.4682,69156.0
2015-08-07 11:20:00,189.86,190.02,189.85,189.98,29701.0,159.4766,159.611,159.4682,159.5774,29701.0
2015-08-07 11:30:00,189.97,189.98,189.76,189.78,30239.0,159.569,159.5774,159.3926,159.4094,30239.0
2015-08-07 11:40:00,189.79,190.06,189.79,189.98,30699.0,159.4178,159.6446,159.4178,159.5774,30699.0
2015-08-07 11:50:00,190.0,190.07,189.85,190.03,34773.0,159.5942,159.653,159.4682,159.6194,34773.0
2015-08-07 12:00:00,190.05,190.16,190.02,190.15,41833.0,159.6362,159.7286,159.611,159.7202,41833.0
2015-08-07 12:10:00,190.16,190.2,190.09,190.11,25457.0,159.7286,159.7622,159.6698,159.6866,25457.0
2015-08-07 12:20:00,190.1,190.15,189.95,190.03,34448.0,159.6782,159.7202,159.5522,159.6194,34448.0
2015-08-07 12:30:00,190.03,190.03,189.8,189.98,45765.0,159.6194,159.6194,159.4262,159.5774,45765.0
2015-08-07 12:40:00,189.94,190.09,189.93,189.96,16264.0,159.5438,159.6698,159.5354,159.5606,16264.0
2015-08-07 12:50:00,189.95,190.05,189.86,189.95,21776.0,159.5522,159.6362,159.4766,159.5522,21776.0
2015-08-07 13:00:00,189.94,189.95,189.84,189.87,94021.0,159.5438,159.5522,159.4598,159.485,94021.0
2015-08-07 13:10:00,189.84,189.86,189.75,189.82,41620.0,159.4598,159.4766,159.3842,159.443,41620.0
2015-08-07 13:20:00,189.81,189.85,189.69,189.81,23311.0,159.4346,159.4682,159.3338,159.4346,23311.0
2015-08-07 13:30:00,189.82,190.05,189.82,189.96,30632.0,159.443,159.6362,159.443,159.5606,30632.0
2015-08-07 13:40:00,189.96,190.1,189.94,190.01,22329.0,159.5606,159.6782,159.5438,159.6026,22329.0
2015-08-07 13:50:00,190.05,190.05,189.89,189.95,19089.0,159.6362,159.6362,159.5018,159.5522,19089.0
2015-08-07 14:00:00,189.93,189.97,189.8,189.97,13321.0,159.5354,159.569,159.4262,159.569,13321.0
2015-08-07 14:10:00,189.96,190.02,189.83,189.83,38880.0,159.5606,159.611,159.4514,159.4514,38880.0
2015-08-07 14:20:00,189.84,189.99,189.78,189.93,18560.0,159.4598,159.5858,159.4094,159.5354,18560.0
2015-08-07 14:30:00,189.95,190.15,189.95,190.09,33312.0,159.5522,159.7202,159.5522,159.6698,33312.0
2015-08-07 14:40:00,190.07,190.09,189.96,190.09,27945.0,159.653,159.6698,159.5606,159.6698,27945.0
2015-08-07 14:50:00,190.09,190.19,190.04,190.15,34287.0,159.6698,159.7538,159.6278,159.7202,34287.0
2015-08-07 15:00:00,190.15,190.18,189.99,190.12,52809.0,159.7202,159.7454,159.5858,159.695,52809.0
2015-08-07 15:10:00,190.12,190.12,189.93,190.1,53505.0,159.695,159.695,159.5354,159.6782,53505.0
2015-08-07 15:20:00,190.1,190.55,190.1,190.5,81987.0,159.6782,160.0562,159.6782,160.0142,81987.0
2015-08-07 15:30:00,190.49,190.64,190.47,190.53,31129.0,160.0058,160.1318,159.989,160.0394,31129.0
2015-08-07 15:40:00,190.54,190.56,190.37,190.52,70256.0,160.0478,160.0646,159.905,160.031,70256.0
2015-08-07 15:50:00,190.5,190.65,190.45,190.65,178422.0,160.0142,160.1402,159.9722,160.1402,178422.0
2015-08-10 09:30:00,191.9,192.38,191.9,192.23,91348.0,161.1902,161.5934,161.1902,161.4674,91348.0
2015-08-10 09:40:00,192.23,192.48,192.19,192.44,38432.0,161.4674,161.6774,161.4338,161.6438,38432.0
2015-08-10 09:50:00,192.5,192.62,192.4,192.44,42853.0,161.6942,161.795,161.6102,161.6438,42853.0
2015-08-10 10:00:00,192.49,192.51,192.34,192.43,23546.0,161.6858,161.7026,161.5598,161.6354,23546.0
2015-08-10 10:10:00,192.47,192.6,192.44,192.53,37826.0,161.669,161.7782,161.6438,161.7194,37826.0
2015-08-10 10:20:00,192.53,192.67,192.53,192.58,33732.0,161.7194,161.837,161.7194,161.7614,33732.0
2015-08-10 10:30:00,192.52,192.52,192.33,192.37,16967.0,161.711,161.711,161.5514,161.585,16967.0
2015-08-10 10:40:00,192.37,192.6,192.35,192.6,6231.0,161.585,161.7782,161.5682,161.7782,6231.0
2015-08-10 10:50:00,192.59,192.61,192.4,192.56,8944.0,161.7698,161.7866,161.6102,161.7446,8944.0
2015-08-10 11:00:00,192.64,192.82,192.6,192.79,23930.0,161.8118,161.963,161.7782,161.9378,23930.0
2015-08-10 11:10:00,192.79,192.81,192.7,192.71,21206.0,161.9378,161.9546,161.8622,161.8706,21206.0
2015-08-10 11:20:00,192.7,192.81,192.63,192.63,29000.0,161.8622,161.9546,161.8034,161.8034,29000.0
2015-08-10 11:30:00,192.63,192.77,192.63,192.72,33108.0,161.8034,161.921,161.8034,161.879,33108.0
2015-08-10 11:40:00,192.73,192.74,192.64,192.69,36725.0,161.8874,161.8958,161.8118,161.8538,36725.0
2015-08-10 11:50:00,192.7,192.84,192.7,192.73,43873.0,161.8622,161.9798,161.8622,161.8874,43873.0
2015-08-10 12:00:00,192.73,192.76,192.69,192.76,12054.0,161.8874,161.9126,161.8538,161.9126,12054.0
2015-08-10 12:10:00,192.74,192.8,192.74,192.77,14060.0,161.8958,161.9462,161.8958,161.921,14060.0
2015-08-10 12:20:00,192.79,192.83,192.78,192.79,17518.0,161.9378,161.9714,161.9294,161.9378,17518.0
2015-08-10 12:30:00,192.81,192.81,192.73,192.8,21765.0,161.9546,161.9546,161.8874,161.9462,21765.0
2015-08-10 12:40:00,192.81,192.85,192.75,192.84,23743.0,161.9546,161.9882,161.9042,161.9798,23743.0
2015-08-10 12:50:00,192.87,192.87,192.77,192.84,24333.0,162.005,162.005,161.921,161.9798,24333.0
2015-08-10 13:00:00,192.86,192.96,192.81,192.94,34544.0,161.9966,162.0806,161.9546,162.0638,34544.0
2015-08-10 13:10:00,192.96,192.98,192.91,192.92,12034.0,162.0806,162.0973,162.0386,162.047,12034.0
2015-08-10 13:20:00,192.89,192.94,192.87,192.87,14980.0,162.0218,162.0638,162.005,162.005,14980.0
2015-08-10 13:30:00,192.89,192.96,192.88,192.93,25053.0,162.0218,162.0806,162.0134,162.0554,25053.0
2015-08-10 13:40:00,192.94,192.96,192.88,192.92,49347.0,162.0638,162.0806,162.0134,162.047,49347.0
2015-08-10 13:50:00,192.93,192.97,192.9,192.96,21229.0,162.0554,162.0889,162.0302,162.0806,21229.0
2015-08-10 14:00:00,192.98,192.99,192.9,192.96,18709.0,162.0973,162.1057,162.0302,162.0806,18709.0
2015-08-10 14:10:00,192.98,193.15,192.95,193.1,37776.0,162.0973,162.2401,162.0722,162.1981,37776.0
2015-08-10 14:20:00,193.07,193.09,193.03,193.04,28426.0,162.1729,162.1897,162.1393,162.1477,28426.0
2015-08-10 14:30:00,193.02,193.04,192.95,192.99,10089.0,162.1309,162.1477,162.0722,162.1057,10089.0
2015-08-10 14:40:00,192.97,193.0,192.92,192.95,16445.0,162.0889,162.1141,162.047,162.0722,16445.0
2015-08-10 14:50:00,192.95,193.01,192.93,192.98,48011.0,162.0722,162.1225,162.0554,162.0973,48011.0
2015-08-10 15:00:00,192.97,193.05,192.96,193.0,24624.0,162.0889,162.1561,162.0806,162.1141,24624.0
2015-08-10 15:10:00,193.03,193.03,192.96,192.98,10762.0,162.1393,162.1393,162.0806,162.0973,10762.0
2015-08-10 15:20:00,193.0,193.04,192.94,192.95,17393.0,162.1141,162.1477,162.0638,162.0722,17393.0
2015-08-10 15:30:00,192.94,192.99,192.81,192.86,38414.0,162.0638,162.1057,161.9546,161.9966,38414.0
2015-08-10 15:40:00,192.86,192.95,192.85,192.86,37939.0,161.9966,162.0722,161.9882,161.9966,37939.0
2015-08-10 15:50:00,192.86,193.06,192.85,193.06,44571.0,161.9966,162.1645,161.9882,162.1645,44571.0
2015-08-11 09:30:00,191.64,191.84,191.37,191.65,141379.0,160.9718,161.1398,160.745,160.9802,141379.0
2015-08-11 09:40:00,191.69,191.9,191.52,191.78,114882.0,161.0138,161.1902,160.871,161.0894,114882.0
2015-08-11 09:50:00,191.74,191.85,191.48,191.6,97759.0,161.0558,161.1482,160.8374,160.9382,97759.0
2015-08-11 10:00:00,191.6,191.81,191.48,191.73,80287.0,160.9382,161.1146,160.8374,161.0474,80287.0
2015-08-11 10:10:00,191.73,191.87,191.6,191.87,112735.0,161.0474,161.165,160.9382,161.165,112735.0
2015-08-11 10:20:00,191.88,192.04,191.85,191.85,57751.0,161.1734,161.3078,161.1482,161.1482,57751.0
2015-08-11 10:30:00,191.83,191.84,191.63,191.69,46097.0,161.1314,161.1398,160.9634,161.0138,46097.0
2015-08-11 10:40:00,191.68,191.92,191.64,191.78,33894.0,161.0054,161.207,160.9718,161.0894,33894.0
2015-08-11 10:50:00,191.78,191.8,191.53,191.55,83635.0,161.0894,161.1062,160.8794,160.8962,83635.0
2015-08-11 11:00:00,191.5,191.62,191.11,191.15,55618.0,160.8542,160.955,160.5266,160.5602,55618.0
2015-08-11 11:10:00,191.13,191.33,191.12,191.25,24962.0,160.5434,160.7114,160.535,160.6442,24962.0
2015-08-11 11:20:00,191.22,191.24,190.98,191.04,23599.0,160.619,160.6358,160.4174,160.4678,23599.0
2015-08-11 11:30:00,191.03,191.25,191.03,191.16,23693.0,160.4594,160.6442,160.4594,160.5686,23693.0
2015-08-11 11:40:00,191.17,191.17,190.82,190.85,16617.0,160.577,160.577,160.283,160.3082,16617.0
2015-08-11 11:50:00,190.84,190.92,190.78,190.88,27375.0,160.2998,160.367,160.2494,160.3334,27375.0
2015-08-11 12:00:00,190.88,191.02,190.86,191.01,27391.0,160.3334,160.451,160.3166,160.4426,27391.0
2015-08-11 12:10:00,191.01,191.12,191.0,191.01,47267.0,160.4426,160.535,160.4342,160.4426,47267.0
2015-08-11 12:20:00,191.01,191.12,190.95,191.12,25590.0,160.4426,160.535,160.3922,160.535,25590.0
2015-08-11 12:30:00,191.08,191.22,191.07,191.11,19107.0,160.5014,160.619,160.493,160.5266,19107.0
2015-08-11 12:40:00,191.1,191.13,190.97,191.03,28971.0,160.5182,160.5434,160.409,160.4594,28971.0
2015-08-11 12:50:00,191.01,191.03,190.79,190.81,19173.0,160.4426,160.4594,160.2578,160.2746,19173.0
2015-08-11 13:00:00,190.8,190.86,190.56,190.62,43321.0,160.2662,160.3166,160.0646,160.115,43321.0
2015-08-11 13:10:00,190.61,190.67,190.5,190.63,93736.0,160.1066,160.157,160.0142,160.1234,93736.0
2015-08-11 13:20:00,190.6,190.78,190.52,190.74,35398.0,160.0982,160.2494,160.031,160.2158,35398.0
2015-08-11 13:30:00,190.74,190.97,190.67,190.94,41361.0,160.2158,160.409,160.157,160.3838,41361.0
2015-08-11 13:40:00,190.92,190.95,190.75,190.76,24246.0,160.367,160.3922,160.2242,160.2326,24246.0
2015-08-11 13:50:00,190.76,190.83,190.62,190.63,33073.0,160.2326,160.2914,160.115,160.1234,33073.0
2015-08-11 14:00:00,190.61,190.79,190.57,190.78,62437.0,160.1066,160.2578,160.073,160.2494,62437.0
2015-08-11 14:10:00,190.79,190.8,190.55,190.59,36672.0,160.2578,160.2662,160.0562,160.0898,36672.0
2015-08-11 14:20:00,190.6,190.94,190.57,190.87,169202.0,160.0982,160.3838,160.073,160.325,169202.0
2015-08-11 14:30:00,190.86,190.92,190.67,190.83,119293.0,160.3166,160.367,160.157,160.2914,119293.0
2015-08-11 14:40:00,190.82,190.88,190.77,190.8,75145.0,160.283,160.3334,160.241,160.2662,75145.0
2015-08-11 14:50:00,190.79,191.06,190.74,191.0,95975.0,160.2578,160.4846,160.2158,160.4342,95975.0
2015-08-11 15:00:00,191.02,191.09,190.9,190.9,94992.0,160.451,160.5098,160.3502,160.3502,94992.0
2015-08-11 15:10:00,190.9,191.24,190.88,191.13,103800.0,160.3502,160.6358,160.3334,160.5434,103800.0
2015-08-11 15:20:00,191.12,191.22,191.02,191.18,111002.0,160.535,160.619,160.451,160.5854,111002.0
2015-08-11 15:30:00,191.2,191.31,191.06,191.3,120724.0,160.6022,160.6946,160.4846,160.6862,120724.0
2015-08-11 15:40:00,191.31,191.37,191.16,191.23,152767.0,160.6946,160.745,160.5686,160.6274,152767.0
2015-08-11 15:50:00,191.21,191.44,191.18,191.29,228461.0,160.6106,160.8038,160.5854,160.6778,228461.0
2015-08-12 09:30:00,189.89,189.98,189.37,189.66,162725.0,159.5018,159.5774,159.0651,159.3087,162725.0
2015-08-12 09:40:00,189.6,189.8,189.37,189.4,82477.0,159.2583,159.4262,159.0651,159.0903,82477.0
2015-08-12 09:50:00,189.37,189.5,189.22,189.46,58145.0,159.0651,159.1743,158.9391,159.1407,58145.0
2015-08-12 10:00:00,189.39,189.47,188.96,188.97,65325.0,159.0819,159.1491,158.7207,158.7291,65325.0
2015-08-12 10:10:00,188.97,189.08,188.7,188.91,90009.0,158.7291,158.8215,158.5023,158.6787,90009.0
2015-08-12 10:20:00,188.95,188.95,188.3,188.74,140533.0,158.7123,158.7123,158.1663,158.5359,140533.0
2015-08-12 10:30:00,188.72,188.89,188.64,188.87,267397.0,158.5191,158.6619,158.4519,158.6451,267397.0
2015-08-12 10:40:00,188.84,188.89,188.65,188.7,297010.0,158.6199,158.6619,158.4603,158.5023,297010.0
2015-08-12 10:50:00,188.68,188.75,188.47,188.65,36607.0,158.4855,158.5443,158.3091,158.4603,36607.0
2015-08-12 11:00:00,188.65,189.04,188.65,189.03,35342.0,158.4603,158.7879,158.4603,158.7795,35342.0
2015-08-12 11:10:00,189.01,189.15,188.91,189.09,56016.0,158.7627,158.8803,158.6787,158.8299,56016.0
2015-08-12 11:20:00,189.05,189.19,188.92,189.18,133925.0,158.7963,158.9139,158.6871,158.9055,133925.0
2015-08-12 11:30:00,189.16,189.17,189.02,189.05,36934.0,158.8887,158.8971,158.7711,158.7963,36934.0
2015-08-12 11:40:00,189.02,189.1,188.91,188.97,35543.0,158.7711,158.8383,158.6787,158.7291,35543.0
2015-08-12 11:50:00,188.93,188.93,188.7,188.74,10515.0,158.6955,158.6955,158.5023,158.5359,10515.0
2015-08-12 12:00:00,188.73,188.84,188.6,188.84,20630.0,158.5275,158.6199,158.4183,158.6199,20630.0
2015-08-12 12:10:00,188.82,189.16,188.82,189.16,52153.0,158.6031,158.8887,158.6031,158.8887,52153.0
2015-08-12 12:20:00,189.15,189.42,189.04,189.42,19132.0,158.8803,159.1071,158.7879,159.1071,19132.0
2015-08-12 12:30:00,189.41,189.81,189.34,189.71,25328.0,159.0987,159.4346,159.0399,159.3506,25328.0
2015-08-12 12:40:00,189.75,189.92,189.7,189.75,35715.0,159.3842,159.527,159.3422,159.3842,35715.0
2015-08-12 12:50:00,189.71,189.84,189.64,189.69,19840.0,159.3506,159.4598,159.2919,159.3338,19840.0
2015-08-12 13:00:00,189.71,190.11,189.71,189.91,11670.0,159.3506,159.6866,159.3506,159.5186,11670.0
2015-08-12 13:10:00,189.94,190.23,189.87,190.22,32951.0,159.5438,159.7874,159.485,159.779,32951.0
2015-08-12 13:20:00,190.26,190.35,190.1,190.11,24717.0,159.8126,159.8882,159.6782,159.6866,24717.0
2015-08-12 13:30:00,190.11,190.16,190.02,190.1,178505.0,159.6866,159.7286,159.611,159.6782,178505.0
2015-08-12 13:40:00,190.1,190.54,190.1,190.54,20670.0,159.6782,160.0478,159.6782,160.0478,20670.0
2015-08-12 13:50:00,190.5,190.81,190.49,190.69,23170.0,160.0142,160.2746,160.0058,160.1738,23170.0
2015-08-12 14:00:00,190.66,190.68,190.37,190.56,10603.0,160.1486,160.1654,159.905,160.0646,10603.0
2015-08-12 14:10:00,190.58,190.73,190.56,190.64,19673.0,160.0814,160.2074,160.0646,160.1318,19673.0
2015-08-12 14:20:00,190.62,190.66,190.24,190.25,10710.0,160.115,160.1486,159.7958,159.8042,10710.0
2015-08-12 14:30:00,190.28,190.75,190.27,190.75,48125.0,159.8294,160.2242,159.821,160.2242,48125.0
2015-08-12 14:40:00,190.74,191.08,190.71,191.07,49611.0,160.2158,160.5014,160.1906,160.493,49611.0
2015-08-12 14:50:00,191.09,191.2,190.97,191.2,43961.0,160.5098,160.6022,160.409,160.6022,43961.0
2015-08-12 15:00:00,191.18,191.37,191.12,191.29,43086.0,160.5854,160.745,160.535,160.6778,43086.0
2015-08-12 15:10:00,191.25,191.27,191.03,191.16,33274.0,160.6442,160.661,160.4594,160.5686,33274.0
2015-08-12 15:20:00,191.18,191.64,191.16,191.6,77615.0,160.5854,160.9718,160.5686,160.9382,77615.0
2015-08-12 15:30:00,191.64,191.76,191.51,191.51,75906.0,160.9718,161.0726,160.8626,160.8626,75906.0
2015-08-12 15:40:00,191.53,191.54,191.33,191.41,45562.0,160.8794,160.8878,160.7114,160.7786,45562.0
2015-08-12 15:50:00,191.42,191.55,191.36,191.52,134862.0,160.787,160.8962,160.7366,160.871,134862.0
2015-08-13 09:30:00,191.42,191.64,191.1,191.12,74643.0,160.787,160.9718,160.5182,160.535,74643.0
2015-08-13 09:40:00,191.12,191.29,190.84,190.84,24858.0,160.535,160.6778,160.2998,160.2998,24858.0
2015-08-13 09:50:00,190.81,191.16,190.81,191.07,65458.0,160.2746,160.5686,160.2746,160.493,65458.0
2015-08-13 10:00:00,191.05,191.15,190.78,191.13,19661.0,160.4762,160.5602,160.2494,160.5434,19661.0
2015-08-13 10:10:00,191.18,191.18,190.77,190.85,5407.0,160.5854,160.5854,160.241,160.3082,5407.0
2015-08-13 10:20:00,190.84,191.11,190.78,191.11,9532.0,160.2998,160.5266,160.2494,160.5266,9532.0
2015-08-13 10:30:00,191.07,191.47,190.96,191.47,16051.0,160.493,160.829,160.4006,160.829,16051.0
2015-08-13 10:40:00,191.5,191.56,191.34,191.35,18308.0,160.8542,160.9046,160.7198,160.7282,18308.0
2015-08-13 10:50:00,191.31,191.52,191.26,191.29,16391.0,160.6946,160.871,160.6526,160.6778,16391.0
2015-08-13 11:00:00,191.34,191.34,191.01,191.02,11830.0,160.7198,160.7198,160.4426,160.451,11830.0
2015-08-13 11:10:00,191.04,191.45,190.99,191.45,12641.0,160.4678,160.8122,160.4258,160.8122,12641.0
2015-08-13 11:20:00,191.37,191.42,191.19,191.25,12417.0,160.745,160.787,160.5938,160.6442,12417.0
2015-08-13 11:30:00,191.28,191.4,191.2,191.31,15401.0,160.6694,160.7702,160.6022,160.6946,15401.0
2015-08-13 11:40:00,191.31,191.61,191.31,191.61,16601.0,160.6946,160.9466,160.6946,160.9466,16601.0
2015-08-13 11:50:00,191.62,191.64,191.42,191.53,25033.0,160.955,160.9718,160.787,160.8794,25033.0
2015-08-13 12:00:00,191.55,191.83,191.55,191.73,12718.0,160.8962,161.1314,160.8962,161.0474,12718.0
2015-08-13 12:10:00,191.72,191.81,191.67,191.7,22830.0,161.039,161.1146,160.997,161.0222,22830.0
2015-08-13 12:20:00,191.69,191.95,191.68,191.95,42487.0,161.0138,161.2322,161.0054,161.2322,42487.0
2015-08-13 12:30:00,191.94,191.99,191.87,191.91,14101.0,161.2238,161.2658,161.165,161.1986,14101.0
2015-08-13 12:40:00,191.88,191.92,191.73,191.91,25694.0,161.1734,161.207,161.0474,161.1986,25694.0
2015-08-13 12:50:00,191.92,192.0,191.91,191.95,11923.0,161.207,161.2742,161.1986,161.2322,11923.0
2015-08-13 13:00:00,191.91,192.12,191.9,192.07,19655.0,161.1986,161.375,161.1902,161.333,19655.0
2015-08-13 13:10:00,192.07,192.08,191.96,191.96,4845.0,161.333,161.3414,161.2406,161.2406,4845.0
2015-08-13 13:20:00,191.98,192.11,191.98,192.06,10534.0,161.2574,161.3666,161.2574,161.3246,10534.0
2015-08-13 13:30:00,192.07,192.12,191.93,191.96,21205.0,161.333,161.375,161.2154,161.2406,21205.0
2015-08-13 13:40:00,191.96,191.98,191.84,191.95,14357.0,161.2406,161.2574,161.1398,161.2322,14357.0
2015-08-13 13:50:00,191.92,191.92,191.69,191.79,46114.0,161.207,161.207,161.0138,161.0978,46114.0
2015-08-13 14:00:00,191.79,191.95,191.74,191.95,8149.0,161.0978,161.2322,161.0558,161.2322,8149.0
2015-08-13 14:10:00,191.93,192.0,191.92,191.99,10328.0,161.2154,161.2742,161.207,161.2658,10328.0
2015-08-13 14:20:00,191.96,192.07,191.96,192.03,8715.0,161.2406,161.333,161.2406,161.2994,8715.0
2015-08-13 14:30:00,192.05,192.07,191.98,191.99,32424.0,161.3162,161.333,161.2574,161.2658,32424.0
2015-08-13 14:40:00,191.97,192.01,191.93,192.0,12857.0,161.249,161.2826,161.2154,161.2742,12857.0
2015-08-13 14:50:00,192.07,192.1,192.01,192.05,15842.0,161.333,161.3582,161.2826,161.3162,15842.0
2015-08-13 15:00:00,192.05,192.09,191.77,191.77,23150.0,161.3162,161.3498,161.081,161.081,23150.0
2015-08-13 15:10:00,191.76,191.86,191.69,191.8,16360.0,161.0726,161.1566,161.0138,161.1062,16360.0
2015-08-13 15:20:00,191.79,191.8,191.56,191.56,18311.0,161.0978,161.1062,160.9046,160.9046,18311.0
2015-08-13 15:30:00,191.55,191.55,191.1,191.28,43996.0,160.8962,160.8962,160.5182,160.6694,43996.0
2015-08-13 15:40:00,191.27,191.43,191.12,191.35,46752.0,160.661,160.7954,160.535,160.7282,46752.0
2015-08-13 15:50:00,191.34,191.44,191.25,191.3,103704.0,160.7198,160.8038,160.6442,160.6862,103704.0
2015-08-14 09:30:00,191.12,191.43,191.04,191.32,30441.0,160.535,160.7954,160.4678,160.703,30441.0
2015-08-14 09:40:00,191.29,191.43,191.13,191.38,17973.0,160.6778,160.7954,160.5434,160.7534,17973.0
2015-08-14 09:50:00,191.39,191.68,191.39,191.58,12697.0,160.7618,161.0054,160.7618,160.9214,12697.0
2015-08-14 10:00:00,191.62,191.73,191.42,191.53,12971.0,160.955,161.0474,160.787,160.8794,12971.0
2015-08-14 10:10:00,191.52,191.64,191.43,191.64,5529.0,160.871,160.9718,160.7954,160.9718,5529.0
2015-08-14 10:20:00,191.66,191.66,191.43,191.44,6426.0,160.9886,160.9886,160.7954,160.8038,6426.0
2015-08-14 10:30:00,191.52,191.61,191.48,191.59,4788.0,160.871,160.9466,160.8374,160.9298,4788.0
2015-08-14 10:40:00,191.57,191.6,191.26,191.28,21637.0,160.913,160.9382,160.6526,160.6694,21637.0
2015-08-14 10:50:00,191.29,191.46,191.29,191.36,10779.0,160.6778,160.8206,160.6778,160.7366,10779.0
2015-08-14 11:00:00,191.3,191.38,191.12,191.17,11551.0,160.6862,160.7534,160.535,160.577,11551.0
2015-08-14 11:10:00,191.12,191.21,190.98,191.08,16700.0,160.535,160.6106,160.4174,160.5014,16700.0
2015-08-14 11:20:00,191.05,191.25,191.05,191.25,15166.0,160.4762,160.6442,160.4762,160.6442,15166.0
2015-08-14 11:30:00,191.25,191.37,191.16,191.37,7634.0,160.6442,160.745,160.5686,160.745,7634.0
2015-08-14 11:40:00,191.36,191.53,191.35,191.46,49971.0,160.7366,160.8794,160.7282,160.8206,49971.0
2015-08-14 11:50:00,191.46,191.58,191.46,191.52,7340.0,160.8206,160.9214,160.8206,160.871,7340.0
2015-08-14 12:00:00,191.55,191.59,191.47,191.47,7360.0,160.8962,160.9298,160.829,160.829,7360.0
2015-08-14 12:10:00,191.48,191.51,191.44,191.5,6555.0,160.8374,160.8626,160.8038,160.8542,6555.0
2015-08-14 12:20:00,191.5,191.54,191.44,191.53,1204.0,160.8542,160.8878,160.8038,160.8794,1204.0
2015-08-14 12:30:00,191.52,191.65,191.52,191.56,11424.0,160.871,160.9802,160.871,160.9046,11424.0
2015-08-14 12:40:00,191.52,191.58,191.33,191.37,10925.0,160.871,160.9214,160.7114,160.745,10925.0
2015-08-14 12:50:00,191.29,191.46,191.28,191.46,17020.0,160.6778,160.8206,160.6694,160.8206,17020.0
2015-08-14 13:00:00,191.45,191.51,191.4,191.51,8078.0,160.8122,160.8626,160.7702,160.8626,8078.0
2015-08-14 13:10:00,191.53,191.78,191.47,191.76,33040.0,160.8794,161.0894,160.829,161.0726,33040.0
2015-08-14 13:20:00,191.75,191.78,191.71,191.73,10830.0,161.0642,161.0894,161.0306,161.0474,10830.0
2015-08-14 13:30:00,191.76,191.84,191.72,191.73,18184.0,161.0726,161.1398,161.039,161.0474,18184.0
2015-08-14 13:40:00,191.72,191.77,191.53,191.54,12032.0,161.039,161.081,160.8794,160.8878,12032.0
2015-08-14 13:50:00,191.54,191.66,191.53,191.64,13680.0,160.8878,160.9886,160.8794,160.9718,13680.0
2015-08-14 14:00:00,191.64,191.68,191.57,191.62,10455.0,160.9718,161.0054,160.913,160.955,10455.0
2015-08-14 14:10:00,191.63,191.76,191.63,191.67,8942.0,160.9634,161.0726,160.9634,160.997,8942.0
2015-08-14 14:20:00,191.67,191.75,191.65,191.67,18357.0,160.997,161.0642,160.9802,160.997,18357.0
2015-08-14 14:30:00,191.65,191.77,191.58,191.77,16885.0,160.9802,161.081,160.9214,161.081,16885.0
2015-08-14 14:40:00,191.76,191.82,191.75,191.75,7590.0,161.0726,161.123,161.0642,161.0642,7590.0
2015-08-14 14:50:00,191.76,191.77,191.72,191.76,7172.0,161.0726,161.081,161.039,161.0726,7172.0
2015-08-14 15:00:00,191.74,191.95,191.74,191.93,17727.0,161.0558,161.2322,161.0558,161.2154,17727.0
2015-08-14 15:10:00,191.93,192.02,191.92,191.99,18426.0,161.2154,161.291,161.207,161.2658,18426.0
2015-08-14 15:20:00,192.0,192.08,191.99,192.04,27708.0,161.2742,161.3414,161.2658,161.3078,27708.0
2015-08-14 15:30:00,192.05,192.08,192.0,192.01,24926.0,161.3162,161.3414,161.2742,161.2826,24926.0
2015-08-14 15:40:00,191.99,192.08,191.96,192.04,36024.0,161.2658,161.3414,161.2406,161.3078,36024.0
2015-08-14 15:50:00,192.04,192.05,191.92,192.02,81956.0,161.3078,161.3162,161.207,161.291,81956.0
2015-08-17 09:30:00,191.42,191.43,190.86,191.08,163345.0,160.787,160.7954,160.3166,160.5014,163345.0
2015-08-17 09:40:00,191.08,191.09,190.89,190.96,46190.0,160.5014,160.5098,160.3418,160.4006,46190.0
2015-08-17 09:50:00,190.94,191.15,190.89,191.07,454570.0,160.3838,160.5602,160.3418,160.493,454570.0
2015-08-17 10:00:00,191.06,191.28,191.0,191.27,93702.0,160.4846,160.6694,160.4342,160.661,93702.0
2015-08-17 10:10:00,191.31,192.0,191.24,191.95,39836.0,160.6946,161.2742,160.6358,161.2322,39836.0
2015-08-17 10:20:00,191.97,192.03,191.83,191.85,23641.0,161.249,161.2994,161.1314,161.1482,23641.0
2015-08-17 10:30:00,191.84,191.97,191.69,191.74,18695.0,161.1398,161.249,161.0138,161.0558,18695.0
2015-08-17 10:40:00,191.71,192.04,191.71,191.92,20967.0,161.0306,161.3078,161.0306,161.207,20967.0
2015-08-17 10:50:00,191.94,192.25,191.94,192.25,29655.0,161.2238,161.4842,161.2238,161.4842,29655.0
2015-08-17 11:00:00,192.24,192.5,192.24,192.5,27947.0,161.4758,161.6942,161.4758,161.6942,27947.0
2015-08-17 11:10:00,192.53,192.6,192.45,192.47,29394.0,161.7194,161.7782,161.6522,161.669,29394.0
2015-08-17 11:20:00,192.51,192.53,192.38,192.42,10627.0,161.7026,161.7194,161.5934,161.627,10627.0
2015-08-17 11:30:00,192.39,192.44,192.35,192.4,24872.0,161.6018,161.6438,161.5682,161.6102,24872.0
2015-08-17 11:40:00,192.41,192.55,192.39,192.52,24285.0,161.6186,161.7362,161.6018,161.711,24285.0
2015-08-17 11:50:00,192.52,192.54,192.32,192.34,4864.0,161.711,161.7278,161.543,161.5598,4864.0
2015-08-17 12:00:00,192.4,192.52,192.4,192.5,6784.0,161.6102,161.711,161.6102,161.6942,6784.0
2015-08-17 12:10:00,192.48,192.55,192.46,192.46,5489.0,161.6774,161.7362,161.6606,161.6606,5489.0
2015-08-17 12:20:00,192.44,192.57,192.44,192.51,10226.0,161.6438,161.753,161.6438,161.7026,10226.0
2015-08-17 12:30:00,192.52,192.58,192.48,192.54,8322.0,161.711,161.7614,161.6774,161.7278,8322.0
2015-08-17 12:40:00,192.57,192.6,192.55,192.58,22991.0,161.753,161.7782,161.7362,161.7614,22991.0
2015-08-17 12:50:00,192.56,192.75,192.5,192.75,17500.0,161.7446,161.9042,161.6942,161.9042,17500.0
2015-08-17 13:00:00,192.77,192.86,192.71,192.74,17516.0,161.921,161.9966,161.8706,161.8958,17516.0
2015-08-17 13:10:00,192.73,192.8,192.72,192.75,5677.0,161.8874,161.9462,161.879,161.9042,5677.0
2015-08-17 13:20:00,192.74,192.92,192.74,192.9,5967.0,161.8958,162.047,161.8958,162.0302,5967.0
2015-08-17 13:30:00,192.91,192.94,192.84,192.92,8234.0,162.0386,162.0638,161.9798,162.047,8234.0
2015-08-17 13:40:00,192.91,192.91,192.84,192.87,5521.0,162.0386,162.0386,161.9798,162.005,5521.0
2015-08-17 13:50:00,192.88,192.91,192.83,192.83,21511.0,162.0134,162.0386,161.9714,161.9714,21511.0
2015-08-17 14:00:00,192.85,192.93,192.85,192.86,8650.0,161.9882,162.0554,161.9882,161.9966,8650.0
2015-08-17 14:10:00,192.85,192.87,192.72,192.79,4995.0,161.9882,162.005,161.879,161.9378,4995.0
2015-08-17 14:20:00,192.79,192.83,192.75,192.75,2891.0,161.9378,161.9714,161.9042,161.9042,2891.0
2015-08-17 14:30:00,192.72,192.8,192.72,192.8,50688.0,161.879,161.9462,161.879,161.9462,50688.0
2015-08-17 14:40:00,192.81,192.89,192.8,192.87,19392.0,161.9546,162.0218,161.9462,162.005,19392.0
2015-08-17 14:50:00,192.81,192.9,192.8,192.89,7138.0,161.9546,162.0302,161.9462,162.0218,7138.0
2015-08-17 15:00:00,192.91,192.97,192.88,192.93,12484.0,162.0386,162.0889,162.0134,162.0554,12484.0
2015-08-17 15:10:00,192.9,192.93,192.79,192.83,10369.0,162.0302,162.0554,161.9378,161.9714,10369.0
2015-08-17 15:20:00,192.85,192.87,192.81,192.87,6042.0,161.9882,162.005,161.9546,162.005,6042.0
2015-08-17 15:30:00,192.86,192.93,192.81,192.82,14405.0,161.9966,162.0554,161.9546,161.963,14405.0
2015-08-17 15:40:00,192.82,192.95,192.82,192.94,25215.0,161.963,162.0722,161.963,162.0638,25215.0
2015-08-17 15:50:00,192.93,193.09,192.92,193.07,94482.0,162.0554,162.1897,162.047,162.1729,94482.0
2015-08-18 09:30:00,192.84,192.94,192.63,192.83,32223.0,161.9798,162.0638,161.8034,161.9714,32223.0
2015-08-18 09:40:00,192.85,192.85,192.52,192.66,11097.0,161.9882,161.9882,161.711,161.8286,11097.0
2015-08-18 09:50:00,192.68,192.77,192.56,192.74,28664.0,161.8454,161.921,161.7446,161.8958,28664.0
2015-08-18 10:00:00,192.72,192.9,192.6,192.88,31201.0,161.879,162.0302,161.7782,162.0134,31201.0
2015-08-18 10:10:00,192.88,192.9,192.74,192.9,9104.0,162.0134,162.0302,161.8958,162.0302,9104.0
2015-08-18 10:20:00,193.0,193.09,192.85,192.85,26366.0,162.1141,162.1897,161.9882,161.9882,26366.0
2015-08-18 10:30:00,192.86,192.98,192.74,192.87,12115.0,161.9966,162.0973,161.8958,162.005,12115.0
2015-08-18 10:40:00,192.92,193.03,192.84,192.99,24437.0,162.047,162.1393,161.9798,162.1057,24437.0
2015-08-18 10:50:00,192.98,193.16,192.95,193.14,9563.0,162.0973,162.2485,162.0722,162.2317,9563.0
2015-08-18 11:00:00,193.06,193.06,192.83,192.93,16989.0,162.1645,162.1645,161.9714,162.0554,16989.0
2015-08-18 11:10:00,192.9,192.99,192.88,192.91,15410.0,162.0302,162.1057,162.0134,162.0386,15410.0
2015-08-18 11:20:00,192.9,192.99,192.71,192.73,19421.0,162.0302,162.1057,161.8706,161.8874,19421.0
2015-08-18 11:30:00,192.72,192.77,192.56,192.56,23120.0,161.879,161.921,161.7446,161.7446,23120.0
2015-08-18 11:40:00,192.56,192.68,192.53,192.59,14974.0,161.7446,161.8454,161.7194,161.7698,14974.0
2015-08-18 11:50:00,192.59,192.68,192.56,192.68,12994.0,161.7698,161.8454,161.7446,161.8454,12994.0
2015-08-18 12:00:00,192.67,192.73,192.66,192.73,11486.0,161.837,161.8874,161.8286,161.8874,11486.0
2015-08-18 12:10:00,192.73,192.79,192.65,192.65,23007.0,161.8874,161.9378,161.8202,161.8202,23007.0
2015-08-18 12:20:00,192.64,192.84,192.62,192.77,9394.0,161.8118,161.9798,161.795,161.921,9394.0
2015-08-18 12:30:00,192.76,192.77,192.66,192.73,8045.0,161.9126,161.921,161.8286,161.8874,8045.0
2015-08-18 12:40:00,192.73,192.73,192.62,192.65,11853.0,161.8874,161.8874,161.795,161.8202,11853.0
2015-08-18 12:50:00,192.65,192.73,192.5,192.5,14498.0,161.8202,161.8874,161.6942,161.6942,14498.0
2015-08-18 13:00:00,192.42,192.53,192.4,192.48,16672.0,161.627,161.7194,161.6102,161.6774,16672.0
2015-08-18 13:10:00,192.51,192.56,192.45,192.54,17494.0,161.7026,161.7446,161.6522,161.7278,17494.0
2015-08-18 13:20:00,192.54,192.57,192.48,192.53,9164.0,161.7278,161.753,161.6774,161.7194,9164.0
2015-08-18 13:30:00,192.55,192.55,192.48,192.5,9870.0,161.7362,161.7362,161.6774,161.6942,9870.0
2015-08-18 13:40:00,192.5,192.59,192.35,192.37,17338.0,161.6942,161.7698,161.5682,161.585,17338.0
2015-08-18 13:50:00,192.35,192.49,192.28,192.46,17128.0,161.5682,161.6858,161.5094,161.6606,17128.0
2015-08-18 14:00:00,192.45,192.56,192.34,192.55,11726.0,161.6522,161.7446,161.5598,161.7362,11726.0
2015-08-18 14:10:00,192.56,192.68,192.56,192.66,14619.0,161.7446,161.8454,161.7446,161.8286,14619.0
2015-08-18 14:20:00,192.64,192.69,192.63,192.65,5406.0,161.8118,161.8538,161.8034,161.8202,5406.0
2015-08-18 14:30:00,192.67,192.69,192.52,192.58,14446.0,161.837,161.8538,161.711,161.7614,14446.0
2015-08-18 14:40:00,192.62,192.62,192.43,192.5,26837.0,161.795,161.795,161.6354,161.6942,26837.0
2015-08-18 14:50:00,192.52,192.52,192.31,192.33,37225.0,161.711,161.711,161.5346,161.5514,37225.0
2015-08-18 15:00:00,192.33,192.46,192.32,192.43,47914.0,161.5514,161.6606,161.543,161.6354,47914.0
2015-08-18 15:10:00,192.42,192.5,192.37,192.47,43049.0,161.627,161.6942,161.585,161.669,43049.0
2015-08-18 15:20:00,192.49,192.52,192.36,192.49,62018.0,161.6858,161.711,161.5766,161.6858,62018.0
2015-08-18 15:30:00,192.49,192.52,192.37,192.47,46746.0,161.6858,161.711,161.585,161.669,46746.0
2015-08-18 15:40:00,192.46,192.55,192.36,192.55,43327.0,161.6606,161.7362,161.5766,161.7362,43327.0
2015-08-18 15:50:00,192.55,192.63,192.47,192.52,97239.0,161.7362,161.8034,161.669,161.711,97239.0
2015-08-19 09:30:00,191.78,191.78,191.12,191.25,76100.0,161.0894,161.0894,160.535,160.6442,76100.0
2015-08-19 09:40:00,191.25,191.27,190.96,190.98,69683.0,160.6442,160.661,160.4006,160.4174,69683.0
2015-08-19 09:50:00,190.97,191.18,190.87,191.02,49690.0,160.409,160.5854,160.325,160.451,49690.0
2015-08-19 10:00:00,190.96,191.43,190.88,191.4,37813.0,160.4006,160.7954,160.3334,160.7702,37813.0
2015-08-19 10:10:00,191.42,191.46,191.19,191.25,18249.0,160.787,160.8206,160.5938,160.6442,18249.0
2015-08-19 10:20:00,191.25,191.38,191.2,191.29,6285.0,160.6442,160.7534,160.6022,160.6778,6285.0
2015-08-19 10:30:00,191.27,191.27,191.0,191.01,29125.0,160.661,160.661,160.4342,160.4426,29125.0
2015-08-19 10:40:00,191.03,191.06,190.55,190.69,67501.0,160.4594,160.4846,160.0562,160.1738,67501.0
2015-08-19 10:50:00,190.71,190.71,190.48,190.62,21783.0,160.1906,160.1906,159.9974,160.115,21783.0
2015-08-19 11:00:00,190.61,190.86,190.61,190.67,50352.0,160.1066,160.3166,160.1066,160.157,50352.0
2015-08-19 11:10:00,190.67,190.78,190.5,190.54,12240.0,160.157,160.2494,160.0142,160.0478,12240.0
2015-08-19 11:20:00,190.56,190.56,190.27,190.4,38874.0,160.0646,160.0646,159.821,159.9302,38874.0
2015-08-19 11:30:00,190.31,190.48,190.26,190.48,32341.0,159.8546,159.9974,159.8126,159.9974,32341.0
2015-08-19 11:40:00,190.49,190.49,190.12,190.15,35429.0,160.0058,160.0058,159.695,159.7202,35429.0
2015-08-19 11:50:00,190.16,190.47,190.14,190.46,31259.0,159.7286,159.989,159.7118,159.9806,31259.0
2015-08-19 12:00:00,190.43,190.55,190.37,190.54,27962.0,159.9554,160.0562,159.905,160.0478,27962.0
2015-08-19 12:10:00,190.55,190.56,190.32,190.38,7912.0,160.0562,160.0646,159.863,159.9134,7912.0
2015-08-19 12:20:00,190.38,190.55,190.31,190.52,16131.0,159.9134,160.0562,159.8546,160.031,16131.0
2015-08-19 12:30:00,190.53,190.76,190.53,190.76,34915.0,160.0394,160.2326,160.0394,160.2326,34915.0
2015-08-19 12:40:00,190.79,190.92,190.69,190.73,35681.0,160.2578,160.367,160.1738,160.2074,35681.0
2015-08-19 12:50:00,190.79,190.85,190.65,190.81,23812.0,160.2578,160.3082,160.1402,160.2746,23812.0
2015-08-19 13:00:00,190.82,190.94,190.75,190.88,8812.0,160.283,160.3838,160.2242,160.3334,8812.0
2015-08-19 13:10:00,190.9,191.08,190.88,191.08,14620.0,160.3502,160.5014,160.3334,160.5014,14620.0
2015-08-19 13:20:00,191.08,191.15,190.79,190.81,24216.0,160.5014,160.5602,160.2578,160.2746,24216.0
2015-08-19 13:30:00,190.78,191.01,190.76,190.91,39527.0,160.2494,160.4426,160.2326,160.3586,39527.0
2015-08-19 13:40:00,190.9,191.51,190.89,191.35,88383.0,160.3502,160.8626,160.3418,160.7282,88383.0
2015-08-19 13:50:00,191.3,191.36,191.03,191.12,42779.0,160.6862,160.7366,160.4594,160.535,42779.0
2015-08-19 14:00:00,191.05,191.94,191.04,191.93,82413.0,160.4762,161.2238,160.4678,161.2154,82413.0
2015-08-19 14:10:00,191.91,192.55,191.91,192.16,130814.0,161.1986,161.7362,161.1986,161.4086,130814.0
2015-08-19 14:20:00,192.13,192.25,191.9,191.97,21784.0,161.3834,161.4842,161.1902,161.249,21784.0
2015-08-19 14:30:00,191.99,192.04,191.79,191.88,15639.0,161.2658,161.3078,161.0978,161.1734,15639.0
2015-08-19 14:40:00,191.9,191.9,191.38,191.61,34870.0,161.1902,161.1902,160.7534,160.9466,34870.0
2015-08-19 14:50:00,191.58,191.59,190.93,191.03,58353.0,160.9214,160.9298,160.3754,160.4594,58353.0
2015-08-19 15:00:00,190.98,191.12,190.79,191.09,70185.0,160.4174,160.535,160.2578,160.5098,70185.0
2015-08-19 15:10:00,191.1,191.13,190.88,191.13,69399.0,160.5182,160.5434,160.3334,160.5434,69399.0
2015-08-19 15:20:00,191.05,191.36,191.03,191.25,38360.0,160.4762,160.7366,160.4594,160.6442,38360.0
2015-08-19 15:30:00,191.27,191.46,191.03,191.1,44942.0,160.661,160.8206,160.4594,160.5182,44942.0
2015-08-19 15:40:00,191.09,191.55,191.08,191.55,76483.0,160.5098,160.8962,160.5014,160.8962,76483.0
2015-08-19 15:50:00,191.53,191.59,190.99,191.0,71883.0,160.8794,160.9298,160.4258,160.4342,71883.0
2015-08-20 09:30:00,189.36,189.66,189.06,189.66,144079.0,159.0567,159.3087,158.8047,159.3087,144079.0
2015-08-20 09:40:00,189.67,189.93,189.2,189.2,176485.0,159.317,159.5354,158.9223,158.9223,176485.0
2015-08-20 09:50:00,189.28,189.39,189.12,189.18,52633.0,158.9895,159.0819,158.8551,158.9055,52633.0
2015-08-20 10:00:00,189.2,189.27,188.74,188.9,133940.0,158.9223,158.9811,158.5359,158.6703,133940.0
2015-08-20 10:10:00,188.88,189.03,188.75,188.75,25799.0,158.6535,158.7795,158.5443,158.5443,25799.0
2015-08-20 10:20:00,188.74,188.77,188.4,188.49,46405.0,158.5359,158.5611,158.2503,158.3259,46405.0
2015-08-20 10:30:00,188.5,188.89,188.4,188.88,38632.0,158.3343,158.6619,158.2503,158.6535,38632.0
2015-08-20 10:40:00,188.85,189.02,188.76,189.02,27013.0,158.6283,158.7711,158.5527,158.7711,27013.0
2015-08-20 10:50:00,189.0,189.21,188.94,188.99,22390.0,158.7543,158.9307,158.7039,158.7459,22390.0
2015-08-20 11:00:00,189.0,189.08,188.71,188.71,25075.0,158.7543,158.8215,158.5107,158.5107,25075.0
2015-08-20 11:10:00,188.68,188.78,188.49,188.5,37974.0,158.4855,158.5695,158.3259,158.3343,37974.0
2015-08-20 11:20:00,188.52,189.03,188.51,188.89,25777.0,158.3511,158.7795,158.3427,158.6619,25777.0
2015-08-20 11:30:00,188.9,188.9,188.62,188.78,19777.0,158.6703,158.6703,158.4351,158.5695,19777.0
2015-08-20 11:40:00,188.77,188.89,188.67,188.86,285288.0,158.5611,158.6619,158.4771,158.6367,285288.0
2015-08-20 11:50:00,188.82,189.02,188.7,188.99,27112.0,158.6031,158.7711,158.5023,158.7459,27112.0
2015-08-20 12:00:00,189.01,189.04,188.69,188.91,17865.0,158.7627,158.7879,158.4939,158.6787,17865.0
2015-08-20 12:10:00,188.94,188.97,188.56,188.69,280595.0,158.7039,158.7291,158.3847,158.4939,280595.0
2015-08-20 12:20:00,188.67,188.7,188.4,188.51,40770.0,158.4771,158.5023,158.2503,158.3427,40770.0
2015-08-20 12:30:00,188.49,188.71,188.47,188.6,16552.0,158.3259,158.5107,158.3091,158.4183,16552.0
2015-08-20 12:40:00,188.56,188.56,188.2,188.36,38724.0,158.3847,158.3847,158.0823,158.2167,38724.0
2015-08-20 12:50:00,188.36,188.36,187.92,188.08,74839.0,158.2167,158.2167,157.8471,157.9815,74839.0
2015-08-20 13:00:00,188.06,188.12,187.95,188.03,56609.0,157.9647,158.0151,157.8723,157.9395,56609.0
2015-08-20 13:10:00,187.98,188.39,187.97,188.37,48679.0,157.8975,158.2419,157.8891,158.2251,48679.0
2015-08-20 13:20:00,188.36,188.64,188.3,188.52,60553.0,158.2167,158.4519,158.1663,158.3511,60553.0
2015-08-20 13:30:00,188.44,188.59,188.35,188.35,26235.0,158.2839,158.4099,158.2083,158.2083,26235.0
2015-08-20 13:40:00,188.37,188.58,188.15,188.57,76525.0,158.2251,158.4015,158.0403,158.3931,76525.0
2015-08-20 13:50:00,188.65,188.68,188.53,188.61,43874.0,158.4603,158.4855,158.3595,158.4267,43874.0
2015-08-20 14:00:00,188.59,188.59,188.23,188.23,30627.0,158.4099,158.4099,158.1075,158.1075,30627.0
2015-08-20 14:10:00,188.22,188.27,187.98,188.17,72121.0,158.0991,158.1411,157.8975,158.0571,72121.0
2015-08-20 14:20:00,188.15,188.36,187.99,188.0,35441.0,158.0403,158.2167,157.9059,157.9143,35441.0
2015-08-20 14:30:00,187.98,188.04,187.81,187.86,31027.0,157.8975,157.9479,157.7547,157.7967,31027.0
2015-08-20 14:40:00,187.88,187.88,187.54,187.56,89885.0,157.8135,157.8135,157.5279,157.5447,89885.0
2015-08-20 14:50:00,187.57,187.8,187.57,187.6,35446.0,157.5531,157.7463,157.5531,157.5783,35446.0
2015-08-20 15:00:00,187.6,187.85,187.55,187.83,37517.0,157.5783,157.7883,157.5363,157.7715,37517.0
2015-08-20 15:10:00,187.86,187.94,187.55,187.64,134016.0,157.7967,157.8639,157.5363,157.6119,134016.0
2015-08-20 15:20:00,187.58,187.88,187.58,187.86,68384.0,157.5615,157.8135,157.5615,157.7967,68384.0
2015-08-20 15:30:00,187.87,188.13,187.78,187.78,53325.0,157.8051,158.0235,157.7295,157.7295,53325.0
2015-08-20 15:40:00,187.78,187.92,187.55,187.61,160368.0,157.7295,157.8471,157.5363,157.5867,160368.0
2015-08-20 15:50:00,187.59,187.59,186.95,186.95,539147.0,157.5699,157.5699,157.0323,157.0323,539147.0
2015-08-21 09:30:00,185.08,185.55,184.41,185.53,602938.0,155.4616,155.8564,154.8988,155.8396,602938.0
2015-08-21 09:40:00,185.51,185.51,184.83,185.25,191583.0,155.8228,155.8228,155.2516,155.6044,191583.0
2015-08-21 09:50:00,185.26,185.5,185.05,185.42,81197.0,155.6128,155.8144,155.4364,155.7472,81197.0
2015-08-21 10:00:00,185.4,186.03,185.35,185.74,233763.0,155.7304,156.2596,155.6884,156.016,233763.0
2015-08-21 10:10:00,185.73,185.74,185.22,185.26,71428.0,156.0076,156.016,155.5792,155.6128,71428.0
2015-08-21 10:20:00,185.26,185.58,185.1,185.11,147436.0,155.6128,155.8816,155.4784,155.4868,147436.0
2015-08-21 10:30:00,185.12,185.24,184.26,184.42,123904.0,155.4952,155.596,154.7728,154.9072,123904.0
2015-08-21 10:40:00,184.38,184.72,184.3,184.33,85646.0,154.8736,155.1592,154.8064,154.8316,85646.0
2015-08-21 10:50:00,184.33,184.66,184.21,184.4,50249.0,154.8316,155.1088,154.7308,154.8904,50249.0
2015-08-21 11:00:00,184.41,184.45,183.86,183.93,216463.0,154.8988,154.9324,154.4368,154.4956,216463.0
2015-08-21 11:10:00,183.9,183.92,183.33,183.89,135409.0,154.4704,154.4872,153.9916,154.462,135409.0
2015-08-21 11:20:00,183.87,183.91,183.48,183.7,111855.0,154.4452,154.4788,154.1176,154.3024,111855.0
2015-08-21 11:30:00,183.69,183.86,183.07,183.12,103331.0,154.294,154.4368,153.7732,153.8152,103331.0
2015-08-21 11:40:00,183.07,183.69,183.05,183.69,56372.0,153.7732,154.294,153.7565,154.294,56372.0
2015-08-21 11:50:00,183.69,184.06,183.47,184.02,137361.0,154.294,154.6048,154.1092,154.5712,137361.0
2015-08-21 12:00:00,183.94,184.49,183.81,184.41,90584.0,154.504,154.966,154.3948,154.8988,90584.0
2015-08-21 12:10:00,184.38,184.58,183.86,184.03,81664.0,154.8736,155.0416,154.4368,154.5796,81664.0
2015-08-21 12:20:00,184.05,184.08,183.7,183.75,57106.0,154.5964,154.6216,154.3024,154.3444,57106.0
2015-08-21 12:30:00,183.76,184.06,183.75,183.8,96772.0,154.3528,154.6048,154.3444,154.3864,96772.0
2015-08-21 12:40:00,183.75,183.75,183.35,183.59,84749.0,154.3444,154.3444,154.0084,154.21,84749.0
2015-08-21 12:50:00,183.56,183.56,182.97,183.0,73713.0,154.1848,154.1848,153.6893,153.7145,73713.0
2015-08-21 13:00:00,182.97,183.22,182.77,182.97,184553.0,153.6893,153.8992,153.5213,153.6893,184553.0
2015-08-21 13:10:00,182.99,183.2,182.9,183.08,69603.0,153.7061,153.8824,153.6305,153.7816,69603.0
2015-08-21 13:20:00,183.06,183.66,183.05,183.66,88813.0,153.7649,154.2688,153.7565,154.2688,88813.0
2015-08-21 13:30:00,183.65,183.76,183.26,183.72,67486.0,154.2604,154.3528,153.9328,154.3192,67486.0
2015-08-21 13:40:00,183.68,183.9,183.47,183.56,114291.0,154.2856,154.4704,154.1092,154.1848,114291.0
2015-08-21 13:50:00,183.53,184.0,183.28,183.98,86961.0,154.1596,154.5544,153.9496,154.5376,86961.0
2015-08-21 14:00:00,183.95,184.2,183.82,184.01,80705.0,154.5124,154.7224,154.4032,154.5628,80705.0
2015-08-21 14:10:00,183.98,184.05,183.58,183.68,72054.0,154.5376,154.5964,154.2016,154.2856,72054.0
2015-08-21 14:20:00,183.69,183.8,183.43,183.6,62154.0,154.294,154.3864,154.0756,154.2184,62154.0
2015-08-21 14:30:00,183.57,183.77,183.15,183.2,64519.0,154.1932,154.3612,153.8404,153.8824,64519.0
2015-08-21 14:40:00,183.18,183.21,182.56,182.56,97685.0,153.8656,153.8908,153.3449,153.3449,97685.0
2015-08-21 14:50:00,182.54,182.75,182.33,182.55,123458.0,153.3281,153.5045,153.1517,153.3365,123458.0
2015-08-21 15:00:00,182.56,182.77,182.25,182.25,97696.0,153.3449,153.5213,153.0845,153.0845,97696.0
2015-08-21 15:10:00,182.25,182.29,181.44,182.17,253578.0,153.0845,153.1181,152.4041,153.0173,253578.0
2015-08-21 15:20:00,182.18,182.28,181.81,181.97,177724.0,153.0257,153.1097,152.7149,152.8493,177724.0
2015-08-21 15:30:00,181.96,181.96,181.34,181.74,325805.0,152.8409,152.8409,152.3201,152.6561,325805.0
2015-08-21 15:40:00,181.71,182.18,181.69,182.11,178427.0,152.6309,153.0257,152.6141,152.9669,178427.0
2015-08-21 15:50:00,182.08,182.23,181.08,181.08,463860.0,152.9417,153.0677,152.1017,152.1017,463860.0
2015-08-24 09:30:00,172.0,172.6,168.08,172.09,641260.0,144.4748,144.9788,141.1821,144.5504,641260.0
2015-08-24 09:40:00,172.3,175.14,171.15,173.33,248115.0,144.7268,147.1123,143.7608,145.5919,248115.0
2015-08-24 09:50:00,173.28,173.98,172.02,173.93,186980.0,145.5499,146.1379,144.4916,146.0959,186980.0
2015-08-24 10:00:00,173.86,175.68,173.44,175.5,447750.0,146.0371,147.5659,145.6843,147.4147,447750.0
2015-08-24 10:10:00,175.52,176.45,175.1,176.08,262108.0,147.4315,148.2127,147.0787,147.9019,262108.0
2015-08-24 10:20:00,176.16,177.49,176.0,176.26,302531.0,147.9691,149.0862,147.8347,148.0531,302531.0
2015-08-24 10:30:00,176.26,176.98,174.81,176.56,338232.0,148.0531,148.6578,146.8351,148.305,338232.0
2015-08-24 10:40:00,176.49,177.0,175.65,176.66,191155.0,148.2462,148.6746,147.5407,148.389,191155.0
2015-08-24 10:50:00,176.57,177.17,176.33,176.74,154223.0,148.3134,148.8174,148.1119,148.4562,154223.0
2015-08-24 11:00:00,176.76,176.99,175.67,175.95,146678.0,148.473,148.6662,147.5575,147.7927,146678.0
2015-08-24 11:10:00,175.85,175.97,175.41,175.8,119156.0,147.7087,147.8095,147.3391,147.6667,119156.0
2015-08-24 11:20:00,175.77,175.8,175.26,175.5,135064.0,147.6415,147.6667,147.2131,147.4147,135064.0
2015-08-24 11:30:00,175.49,176.5,175.26,176.42,163590.0,147.4063,148.2546,147.2131,148.1875,163590.0
2015-08-24 11:40:00,176.39,177.24,176.08,177.19,208041.0,148.1623,148.8762,147.9019,148.8342,208041.0
2015-08-24 11:50:00,177.16,178.65,177.15,178.39,160335.0,148.809,150.0606,148.8006,149.8422,160335.0
2015-08-24 12:00:00,178.36,178.5,177.51,178.45,161645.0,149.817,149.9346,149.103,149.8926,161645.0
2015-08-24 12:10:00,178.42,178.88,178.2,178.65,176338.0,149.8674,150.2538,149.6826,150.0606,176338.0
2015-08-24 12:20:00,178.65,179.37,178.53,179.1,141226.0,150.0606,150.6654,149.9598,150.4386,141226.0
2015-08-24 12:30:00,179.09,179.46,178.67,179.22,194855.0,150.4302,150.741,150.0774,150.5394,194855.0
2015-08-24 12:40:00,179.22,179.44,178.37,178.44,380119.0,150.5394,150.7242,149.8254,149.8842,380119.0
2015-08-24 12:50:00,178.42,179.17,178.29,178.82,161268.0,149.8674,150.4974,149.7582,150.2034,161268.0
2015-08-24 13:00:00,178.84,179.41,178.84,179.3,81729.0,150.2202,150.699,150.2202,150.6066,81729.0
2015-08-24 13:10:00,179.43,179.54,178.82,179.1,67911.0,150.7158,150.8082,150.2034,150.4386,67911.0
2015-08-24 13:20:00,179.05,179.11,177.9,178.13,90188.0,150.3966,150.447,149.4306,149.6238,90188.0
2015-08-24 13:30:00,178.11,178.11,177.01,177.12,360996.0,149.607,149.607,148.683,148.7754,360996.0
2015-08-24 13:40:00,177.07,177.9,176.96,177.7,187633.0,148.7334,149.4306,148.641,149.2626,187633.0
2015-08-24 13:50:00,177.71,177.71,176.47,176.52,288096.0,149.271,149.271,148.2295,148.2714,288096.0
2015-08-24 14:00:00,176.53,176.67,176.05,176.12,251945.0,148.2798,148.3974,147.8767,147.9355,251945.0
2015-08-24 14:10:00,176.11,176.36,175.34,176.33,732966.0,147.9271,148.1371,147.2803,148.1119,732966.0
2015-08-24 14:20:00,176.36,176.61,175.84,175.87,148530.0,148.1371,148.347,147.7003,147.7255,148530.0
2015-08-24 14:30:00,176.0,176.62,175.77,176.35,100073.0,147.8347,148.3554,147.6415,148.1287,100073.0
2015-08-24 14:40:00,176.35,176.35,175.05,175.25,385281.0,148.1287,148.1287,147.0367,147.2047,385281.0
2015-08-24 14:50:00,175.27,175.38,173.41,173.61,931170.0,147.2215,147.3139,145.6591,145.8271,931170.0
2015-08-24 15:00:00,173.56,174.69,172.84,174.65,678308.0,145.7851,146.7343,145.1804,146.7007,678308.0
2015-08-24 15:10:00,174.68,174.69,173.23,173.36,195512.0,146.7259,146.7343,145.5079,145.6171,195512.0
2015-08-24 15:20:00,173.4,173.58,172.57,172.92,452317.0,145.6507,145.8019,144.9536,145.2476,452317.0
2015-08-24 15:30:00,172.94,175.38,172.54,175.23,409126.0,145.2644,147.3139,144.9284,147.1879,409126.0
2015-08-24 15:40:00,175.27,176.94,174.44,175.27,642838.0,147.2215,148.6242,146.5243,147.2215,642838.0
2015-08-24 15:50:00,175.07,175.99,173.69,173.69,716007.0,147.0535,147.8263,145.8943,145.8943,716007.0
2015-08-25 09:30:00,179.23,179.8,177.75,178.2,529500.0,150.5478,151.0265,149.3046,149.6826,529500.0
2015-08-25 09:40:00,178.15,178.35,177.3,177.6,144954.0,149.6406,149.8086,148.9266,149.1786,144954.0
2015-08-25 09:50:00,177.6,178.17,177.31,177.73,184194.0,149.1786,149.6574,148.935,149.2878,184194.0
2015-08-25 10:00:00,177.73,177.9,177.18,177.78,176467.0,149.2878,149.4306,148.8258,149.3298,176467.0
2015-08-25 10:10:00,177.74,178.33,177.34,177.78,170114.0,149.2962,149.7918,148.9602,149.3298,170114.0
2015-08-25 10:20:00,177.81,177.87,177.01,177.33,137975.0,149.355,149.4054,148.683,148.9518,137975.0
2015-08-25 10:30:00,177.32,177.32,176.9,177.2,266352.0,148.9434,148.9434,148.5906,148.8426,266352.0
2015-08-25 10:40:00,177.26,177.63,177.18,177.36,86134.0,148.893,149.2038,148.8258,148.977,86134.0
2015-08-25 10:50:00,177.41,177.56,177.24,177.48,66823.0,149.019,149.145,148.8762,149.0778,66823.0
2015-08-25 11:00:00,177.46,178.09,177.46,178.04,69635.0,149.061,149.5902,149.061,149.5482,69635.0
2015-08-25 11:10:00,178.06,178.66,178.06,178.55,38733.0,149.565,150.069,149.565,149.9766,38733.0
2015-08-25 11:20:00,178.56,178.98,178.33,178.35,50652.0,149.985,150.3378,149.7918,149.8086,50652.0
2015-08-25 11:30:00,178.33,178.38,177.99,178.02,42310.0,149.7918,149.8338,149.5062,149.5314,42310.0
2015-08-25 11:40:00,178.09,178.3,177.8,178.24,47254.0,149.5902,149.7666,149.3466,149.7162,47254.0
2015-08-25 11:50:00,178.18,178.26,177.75,177.76,85085.0,149.6658,149.733,149.3046,149.313,85085.0
2015-08-25 12:00:00,177.82,178.05,177.7,178.04,33432.0,149.3634,149.5566,149.2626,149.5482,33432.0
2015-08-25 12:10:00,178.0,178.19,177.64,177.76,38771.0,149.5146,149.6742,149.2122,149.313,38771.0
2015-08-25 12:20:00,177.82,178.16,177.82,177.93,39911.0,149.3634,149.649,149.3634,149.4558,39911.0
2015-08-25 12:30:00,177.91,178.16,177.69,177.7,36215.0,149.439,149.649,149.2542,149.2626,36215.0
2015-08-25 12:40:00,177.7,177.95,177.69,177.74,1281955.0,149.2626,149.4726,149.2542,149.2962,1281955.0
2015-08-25 12:50:00,177.81,177.96,177.4,177.46,41532.0,149.355,149.481,149.0106,149.061,41532.0
2015-08-25 13:00:00,177.54,177.69,177.23,177.4,27069.0,149.1282,149.2542,148.8678,149.0106,27069.0
2015-08-25 13:10:00,177.4,177.48,176.95,176.99,38906.0,149.0106,149.0778,148.6326,148.6662,38906.0
2015-08-25 13:20:00,176.99,177.28,175.99,176.05,190874.0,148.6662,148.9098,147.8263,147.8767,190874.0
2015-08-25 13:30:00,175.98,176.56,175.96,176.39,77596.0,147.8179,148.305,147.8011,148.1623,77596.0
2015-08-25 13:40:00,176.35,176.35,175.81,176.14,59274.0,148.1287,148.1287,147.6751,147.9523,59274.0
2015-08-25 13:50:00,176.1,176.82,176.05,176.49,38407.0,147.9187,148.5234,147.8767,148.2462,38407.0
2015-08-25 14:00:00,176.45,176.63,176.07,176.1,57746.0,148.2127,148.3638,147.8935,147.9187,57746.0
2015-08-25 14:10:00,176.07,176.47,175.92,176.42,66780.0,147.8935,148.2295,147.7675,148.1875,66780.0
2015-08-25 14:20:00,176.47,176.8,176.25,176.4,93085.0,148.2295,148.5066,148.0447,148.1707,93085.0
2015-08-25 14:30:00,176.41,176.71,176.12,176.28,80730.0,148.1791,148.431,147.9355,148.0699,80730.0
2015-08-25 14:40:00,176.3,176.92,176.27,176.91,67129.0,148.0867,148.6074,148.0615,148.599,67129.0
2015-08-25 14:50:00,176.99,177.28,176.8,176.92,99994.0,148.6662,148.9098,148.5066,148.6074,99994.0
2015-08-25 15:00:00,176.94,177.11,176.3,176.44,113149.0,148.6242,148.767,148.0867,148.2043,113149.0
2015-08-25 15:10:00,176.4,176.5,175.56,175.64,148150.0,148.1707,148.2546,147.4651,147.5323,148150.0
2015-08-25 15:20:00,175.61,175.65,174.78,174.92,243478.0,147.5071,147.5407,146.8099,146.9275,243478.0
2015-08-25 15:30:00,174.87,175.07,173.55,173.69,491593.0,146.8855,147.0535,145.7767,145.8943,491593.0
2015-08-25 15:40:00,173.61,174.17,172.25,172.47,545780.0,145.8271,146.2975,144.6848,144.8696,545780.0
2015-08-25 15:50:00,172.49,173.62,171.44,171.58,886248.0,144.8864,145.8355,144.0044,144.122,886248.0
2015-08-26 09:30:00,176.23,176.43,175.11,175.5,161618.0,148.0279,148.1959,147.0871,147.4147,161618.0
2015-08-26 09:40:00,175.58,175.58,174.62,175.26,557152.0,147.4819,147.4819,146.6755,147.2131,557152.0
2015-08-26 09:50:00,175.4,175.4,174.42,175.01,157116.0,147.3307,147.3307,146.5075,147.0031,157116.0
2015-08-26 10:00:00,174.98,175.62,174.62,175.19,157524.0,146.9779,147.5155,146.6755,147.1543,157524.0
2015-08-26 10:10:00,175.14,175.33,173.58,173.64,372898.0,147.1123,147.2719,145.8019,145.8523,372898.0
2015-08-26 10:20:00,173.63,174.67,173.49,174.54,174115.0,145.8439,146.7175,145.7263,146.6083,174115.0
2015-08-26 10:30:00,174.63,175.3,174.17,174.66,242203.0,146.6839,147.2467,146.2975,146.7091,242203.0
2015-08-26 10:40:00,174.68,174.68,173.9,174.28,98418.0,146.7259,146.7259,146.0707,146.3899,98418.0
2015-08-26 10:50:00,174.37,175.08,174.13,174.27,113040.0,146.4655,147.0619,146.2639,146.3815,113040.0
2015-08-26 11:00:00,174.33,174.54,173.83,174.11,131136.0,146.4319,146.6083,146.0119,146.2471,131136.0
2015-08-26 11:10:00,174.1,174.44,173.72,174.37,86265.0,146.2387,146.5243,145.9195,146.4655,86265.0
2015-08-26 11:20:00,174.32,174.57,174.03,174.11,81229.0,146.4235,146.6335,146.1799,146.2471,81229.0
2015-08-26 11:30:00,174.05,174.34,173.09,173.12,122350.0,146.1967,146.4403,145.3904,145.4156,122350.0
2015-08-26 11:40:00,173.05,173.88,173.02,173.73,80250.0,145.3568,146.0539,145.3316,145.9279,80250.0
2015-08-26 11:50:00,173.72,174.07,173.52,173.7,115167.0,145.9195,146.2135,145.7515,145.9027,115167.0
2015-08-26 12:00:00,173.68,173.78,173.26,173.56,69852.0,145.8859,145.9699,145.5331,145.7851,69852.0
2015-08-26 12:10:00,173.62,173.91,173.39,173.8,78802.0,145.8355,146.0791,145.6423,145.9867,78802.0
2015-08-26 12:20:00,173.85,173.91,173.13,173.23,163228.0,146.0287,146.0791,145.424,145.5079,163228.0
2015-08-26 12:30:00,173.21,173.26,172.7,172.83,185569.0,145.4911,145.5331,145.0628,145.172,185569.0
2015-08-26 12:40:00,172.78,173.27,172.68,173.17,125658.0,145.13,145.5415,145.046,145.4576,125658.0
2015-08-26 12:50:00,173.14,173.91,172.95,173.91,154618.0,145.4324,146.0791,145.2728,146.0791,154618.0
2015-08-26 13:00:00,173.9,174.27,173.48,173.62,138369.0,146.0707,146.3815,145.7179,145.8355,138369.0
2015-08-26 13:10:00,173.61,173.98,173.49,173.75,110079.0,145.8271,146.1379,145.7263,145.9447,110079.0
2015-08-26 13:20:00,173.73,174.66,173.69,174.66,114114.0,145.9279,146.7091,145.8943,146.7091,114114.0
2015-08-26 13:30:00,174.59,175.27,174.34,175.21,139525.0,146.6503,147.2215,146.4403,147.1711,139525.0
2015-08-26 13:40:00,175.17,175.23,174.6,174.75,146123.0,147.1375,147.1879,146.6587,146.7847,146123.0
2015-08-26 13:50:00,174.76,175.4,174.71,175.35,109324.0,146.7931,147.3307,146.7511,147.2887,109324.0
2015-08-26 14:00:00,175.38,175.38,174.84,175.24,141525.0,147.3139,147.3139,146.8603,147.1963,141525.0
2015-08-26 14:10:00,175.27,175.35,174.24,174.34,175789.0,147.2215,147.2887,146.3563,146.4403,175789.0
2015-08-26 14:20:00,174.37,174.79,174.18,174.68,89749.0,146.4655,146.8183,146.3059,146.7259,89749.0
2015-08-26 14:30:00,174.71,175.41,174.56,175.32,76951.0,146.7511,147.3391,146.6251,147.2635,76951.0
2015-08-26 14:40:00,175.37,176.28,175.36,175.64,175471.0,147.3055,148.0699,147.2971,147.5323,175471.0
2015-08-26 14:50:00,175.7,176.04,175.48,175.97,156638.0,147.5827,147.8683,147.3979,147.8095,156638.0
2015-08-26 15:00:00,175.93,176.73,175.65,176.72,181913.0,147.7759,148.4478,147.5407,148.4394,181913.0
2015-08-26 15:10:00,176.71,177.55,176.71,177.5,255682.0,148.431,149.1366,148.431,149.0946,255682.0
2015-08-26 15:20:00,177.51,177.81,176.94,177.09,159331.0,149.103,149.355,148.6242,148.7502,159331.0
2015-08-26 15:30:00,177.12,177.81,177.03,177.31,286819.0,148.7754,149.355,148.6998,148.935,286819.0
2015-08-26 15:40:00,177.34,178.5,177.26,177.86,227315.0,148.9602,149.9346,148.893,149.397,227315.0
2015-08-26 15:50:00,177.86,178.51,177.74,178.33,363007.0,149.397,149.943,149.2962,149.7918,363007.0
2015-08-27 09:30:00,180.8,180.95,180.38,180.83,707270.0,151.8665,151.9925,151.5137,151.8917,707270.0
2015-08-27 09:40:00,180.9,181.17,180.55,180.64,211846.0,151.9505,152.1773,151.6565,151.7321,211846.0
2015-08-27 09:50:00,180.65,180.89,180.16,180.34,128486.0,151.7405,151.9421,151.3289,151.4801,128486.0
2015-08-27 10:00:00,180.39,180.57,180.02,180.4,227385.0,151.5221,151.6733,151.2113,151.5305,227385.0
2015-08-27 10:10:00,180.51,180.83,180.39,180.68,171074.0,151.6229,151.8917,151.5221,151.7657,171074.0
2015-08-27 10:20:00,180.68,180.97,180.44,180.72,179272.0,151.7657,152.0093,151.5641,151.7993,179272.0
2015-08-27 10:30:00,180.74,180.92,180.39,180.84,129226.0,151.8161,151.9673,151.5221,151.9001,129226.0
2015-08-27 10:40:00,180.84,181.57,180.79,181.49,162199.0,151.9001,152.5133,151.8581,152.4461,162199.0
2015-08-27 10:50:00,181.5,181.63,181.28,181.54,103547.0,152.4545,152.5637,152.2697,152.4881,103547.0
2015-08-27 11:00:00,181.55,181.96,181.45,181.69,102099.0,152.4965,152.8409,152.4125,152.6141,102099.0
2015-08-27 11:10:00,181.69,181.84,181.5,181.63,125844.0,152.6141,152.7401,152.4545,152.5637,125844.0
2015-08-27 11:20:00,181.63,181.79,181.44,181.54,89719.0,152.5637,152.6981,152.4041,152.4881,89719.0
2015-08-27 11:30:00,181.58,181.66,181.2,181.2,80203.0,152.5217,152.5889,152.2025,152.2025,80203.0
2015-08-27 11:40:00,181.21,181.58,181.13,181.58,84210.0,152.2109,152.5217,152.1437,152.5217,84210.0
2015-08-27 11:50:00,181.61,181.72,181.45,181.63,77111.0,152.5469,152.6393,152.4125,152.5637,77111.0
2015-08-27 12:00:00,181.61,182.34,181.58,182.05,117173.0,152.5469,153.1601,152.5217,152.9165,117173.0
2015-08-27 12:10:00,182.06,182.14,181.86,182.03,47826.0,152.9249,152.9921,152.7569,152.8997,47826.0
2015-08-27 12:20:00,182.03,182.23,181.95,182.23,96896.0,152.8997,153.0677,152.8325,153.0677,96896.0
2015-08-27 12:30:00,182.24,182.41,182.12,182.36,123945.0,153.0761,153.2189,152.9753,153.1769,123945.0
2015-08-27 12:40:00,182.35,182.35,182.01,182.25,96236.0,153.1685,153.1685,152.8829,153.0845,96236.0
2015-08-27 12:50:00,182.24,182.63,182.24,182.6,89394.0,153.0761,153.4037,153.0761,153.3785,89394.0
2015-08-27 13:00:00,182.62,182.69,182.39,182.64,119507.0,153.3953,153.4541,153.2021,153.4121,119507.0
2015-08-27 13:10:00,182.58,182.8,182.54,182.58,98915.0,153.3617,153.5465,153.3281,153.3617,98915.0
2015-08-27 13:20:00,182.55,182.7,182.38,182.5,80785.0,153.3365,153.4625,153.1937,153.2945,80785.0
2015-08-27 13:30:00,182.46,182.62,182.17,182.2,95625.0,153.2609,153.3953,153.0173,153.0425,95625.0
2015-08-27 13:40:00,182.21,182.46,182.05,182.23,110682.0,153.0509,153.2609,152.9165,153.0677,110682.0
2015-08-27 13:50:00,182.24,182.58,182.11,182.58,52263.0,153.0761,153.3617,152.9669,153.3617,52263.0
2015-08-27 14:00:00,182.56,182.59,182.31,182.31,82132.0,153.3449,153.3701,153.1349,153.1349,82132.0
2015-08-27 14:10:00,182.32,182.46,181.63,181.8,178740.0,153.1433,153.2609,152.5637,152.7065,178740.0
2015-08-27 14:20:00,181.79,181.97,180.95,181.2,210992.0,152.6981,152.8493,151.9925,152.2025,210992.0
2015-08-27 14:30:00,181.15,181.66,181.01,181.61,169705.0,152.1605,152.5889,152.0429,152.5469,169705.0
2015-08-27 14:40:00,181.57,181.58,180.58,180.61,236080.0,152.5133,152.5217,151.6817,151.7069,236080.0
2015-08-27 14:50:00,180.61,180.99,179.75,179.82,226524.0,151.7069,152.0261,150.9846,151.0433,226524.0
2015-08-27 15:00:00,179.86,180.31,178.94,179.93,328787.0,151.0769,151.4549,150.3042,151.1357,328787.0
2015-08-27 15:10:00,179.91,180.26,179.41,180.14,263578.0,151.1189,151.4129,150.699,151.3121,263578.0
2015-08-27 15:20:00,180.13,180.96,179.72,180.93,211602.0,151.3037,152.0009,150.9594,151.9757,211602.0
2015-08-27 15:30:00,180.95,181.49,180.59,180.91,220741.0,151.9925,152.4461,151.6901,151.9589,220741.0
2015-08-27 15:40:00,180.93,182.1,180.88,182.07,192890.0,151.9757,152.9585,151.9337,152.9333,192890.0
2015-08-27 15:50:00,182.08,182.72,181.81,182.7,228269.0,152.9417,153.4793,152.7149,153.4625,228269.0
2015-08-28 09:30:00,181.97,182.46,181.87,182.42,128147.0,152.8493,153.2609,152.7653,153.2273,128147.0
2015-08-28 09:40:00,182.44,182.49,181.76,181.85,107378.0,153.2441,153.2861,152.6729,152.7485,107378.0
2015-08-28 09:50:00,181.81,182.6,181.81,182.51,35917.0,152.7149,153.3785,152.7149,153.3029,35917.0
2015-08-28 10:00:00,182.52,182.61,181.85,182.07,81534.0,153.3113,153.3869,152.7485,152.9333,81534.0
2015-08-28 10:10:00,182.06,182.48,181.87,182.32,46322.0,152.9249,153.2777,152.7653,153.1433,46322.0
2015-08-28 10:20:00,182.3,182.61,181.99,182.53,35883.0,153.1265,153.3869,152.8661,153.3197,35883.0
2015-08-28 10:30:00,182.49,182.8,182.3,182.4,46077.0,153.2861,153.5465,153.1265,153.2105,46077.0
2015-08-28 10:40:00,182.38,182.4,181.93,182.1,26840.0,153.1937,153.2105,152.8157,152.9585,26840.0
2015-08-28 10:50:00,182.18,182.4,182.06,182.14,43391.0,153.0257,153.2105,152.9249,152.9921,43391.0
2015-08-28 11:00:00,182.14,182.55,182.13,182.42,23970.0,152.9921,153.3365,152.9837,153.2273,23970.0
2015-08-28 11:10:00,182.4,182.67,182.4,182.61,39989.0,153.2105,153.4373,153.2105,153.3869,39989.0
2015-08-28 11:20:00,182.64,183.0,182.61,182.94,85375.0,153.4121,153.7145,153.3869,153.6641,85375.0
2015-08-28 11:30:00,182.92,183.19,182.75,182.78,111227.0,153.6473,153.874,153.5045,153.5297,111227.0
2015-08-28 11:40:00,182.77,182.82,182.29,182.37,98565.0,153.5213,153.5633,153.1181,153.1853,98565.0
2015-08-28 11:50:00,182.37,182.59,181.85,182.08,75964.0,153.1853,153.3701,152.7485,152.9417,75964.0
2015-08-28 12:00:00,182.08,182.32,181.98,182.07,71925.0,152.9417,153.1433,152.8577,152.9333,71925.0
2015-08-28 12:10:00,182.07,182.47,181.87,182.35,69391.0,152.9333,153.2693,152.7653,153.1685,69391.0
2015-08-28 12:20:00,182.35,182.44,182.16,182.38,64886.0,153.1685,153.2441,153.0089,153.1937,64886.0
2015-08-28 12:30:00,182.39,182.64,182.38,182.44,38805.0,153.2021,153.4121,153.1937,153.2441,38805.0
2015-08-28 12:40:00,182.43,182.62,182.23,182.45,41670.0,153.2357,153.3953,153.0677,153.2525,41670.0
2015-08-28 12:50:00,182.42,182.55,182.32,182.35,49469.0,153.2273,153.3365,153.1433,153.1685,49469.0
2015-08-28 13:00:00,182.36,182.42,182.14,182.34,40240.0,153.1769,153.2273,152.9921,153.1601,40240.0
2015-08-28 13:10:00,182.34,182.51,182.27,182.43,18624.0,153.1601,153.3029,153.1013,153.2357,18624.0
2015-08-28 13:20:00,182.46,182.46,181.81,181.82,59877.0,153.2609,153.2609,152.7149,152.7233,59877.0
2015-08-28 13:30:00,181.82,182.06,181.52,181.55,99375.0,152.7233,152.9249,152.4713,152.4965,99375.0
2015-08-28 13:40:00,181.53,181.99,181.43,181.83,80621.0,152.4797,152.8661,152.3957,152.7317,80621.0
2015-08-28 13:50:00,181.86,182.14,181.86,181.93,47561.0,152.7569,152.9921,152.7569,152.8157,47561.0
2015-08-28 14:00:00,181.98,182.49,181.97,182.39,77080.0,152.8577,153.2861,152.8493,153.2021,77080.0
2015-08-28 14:10:00,182.39,182.42,181.99,182.05,69412.0,153.2021,153.2273,152.8661,152.9165,69412.0
2015-08-28 14:20:00,182.07,182.34,181.98,182.19,34358.0,152.9333,153.1601,152.8577,153.0341,34358.0
2015-08-28 14:30:00,182.19,182.29,181.78,182.13,52434.0,153.0341,153.1181,152.6897,152.9837,52434.0
2015-08-28 14:40:00,182.14,182.56,181.98,182.4,43609.0,152.9921,153.3449,152.8577,153.2105,43609.0
2015-08-28 14:50:00,182.41,182.49,182.16,182.44,44650.0,153.2189,153.2861,153.0089,153.2441,44650.0
2015-08-28 15:00:00,182.45,182.46,182.09,182.37,68674.0,153.2525,153.2609,152.9501,153.1853,68674.0
2015-08-28 15:10:00,182.36,182.42,182.07,182.19,70728.0,153.1769,153.2273,152.9333,153.0341,70728.0
2015-08-28 15:20:00,182.18,182.25,181.83,182.09,58451.0,153.0257,153.0845,152.7317,152.9501,58451.0
2015-08-28 15:30:00,182.02,182.12,181.61,181.78,79065.0,152.8913,152.9753,152.5469,152.6897,79065.0
2015-08-28 15:40:00,181.76,182.11,181.51,181.92,179431.0,152.6729,152.9669,152.4629,152.8073,179431.0
2015-08-28 15:50:00,181.95,182.81,181.95,182.72,199450.0,152.8325,153.5549,152.8325,153.4793,199450.0
2015-08-31 09:30:00,181.68,182.01,181.37,181.4,122001.0,152.6057,152.8829,152.3453,152.3705,122001.0
2015-08-31 09:40:00,181.38,181.63,181.1,181.17,99945.0,152.3537,152.5637,152.1185,152.1773,99945.0
2015-08-31 09:50:00,181.17,181.57,181.0,181.04,73918.0,152.1773,152.5133,152.0345,152.0681,73918.0
2015-08-31 10:00:00,181.01,181.04,180.6,180.97,50392.0,152.0429,152.0681,151.6985,152.0093,50392.0
2015-08-31 10:10:00,180.95,181.17,180.85,181.1,27379.0,151.9925,152.1773,151.9085,152.1185,27379.0
2015-08-31 10:20:00,181.08,181.66,181.0,181.55,65937.0,152.1017,152.5889,152.0345,152.4965,65937.0
2015-08-31 10:30:00,181.57,181.89,181.48,181.89,31016.0,152.5133,152.7821,152.4377,152.7821,31016.0
2015-08-31 10:40:00,181.92,181.92,181.61,181.68,20583.0,152.8073,152.8073,152.5469,152.6057,20583.0
2015-08-31 10:50:00,181.6,181.75,181.45,181.45,18435.0,152.5385,152.6645,152.4125,152.4125,18435.0
2015-08-31 11:00:00,181.46,181.5,181.04,181.22,42935.0,152.4209,152.4545,152.0681,152.2193,42935.0
2015-08-31 11:10:00,181.23,181.68,181.16,181.53,49236.0,152.2277,152.6057,152.1689,152.4797,49236.0
2015-08-31 11:20:00,181.57,181.91,181.51,181.8,30492.0,152.5133,152.7989,152.4629,152.7065,30492.0
2015-08-31 11:30:00,181.8,181.9,181.58,181.86,45376.0,152.7065,152.7905,152.5217,152.7569,45376.0
2015-08-31 11:40:00,181.92,182.54,181.92,182.21,90543.0,152.8073,153.3281,152.8073,153.0509,90543.0
2015-08-31 11:50:00,182.22,182.22,181.78,182.0,34504.0,153.0593,153.0593,152.6897,152.8745,34504.0
2015-08-31 12:00:00,182.0,182.23,182.0,182.05,28463.0,152.8745,153.0677,152.8745,152.9165,28463.0
2015-08-31 12:10:00,181.95,182.12,181.85,182.12,15676.0,152.8325,152.9753,152.7485,152.9753,15676.0
2015-08-31 12:20:00,182.12,182.32,182.0,182.28,22237.0,152.9753,153.1433,152.8745,153.1097,22237.0
2015-08-31 12:30:00,182.27,182.34,182.1,182.24,18044.0,153.1013,153.1601,152.9585,153.0761,18044.0
2015-08-31 12:40:00,182.2,182.25,182.03,182.14,26643.0,153.0425,153.0845,152.8997,152.9921,26643.0
2015-08-31 12:50:00,182.15,182.32,182.0,182.0,34375.0,153.0005,153.1433,152.8745,152.8745,34375.0
2015-08-31 13:00:00,181.99,182.15,181.98,182.13,14153.0,152.8661,153.0005,152.8577,152.9837,14153.0
2015-08-31 13:10:00,182.11,182.17,182.01,182.05,22195.0,152.9669,153.0173,152.8829,152.9165,22195.0
2015-08-31 13:20:00,182.05,182.05,181.69,181.8,27034.0,152.9165,152.9165,152.6141,152.7065,27034.0
2015-08-31 13:30:00,181.83,181.86,181.46,181.66,50327.0,152.7317,152.7569,152.4209,152.5889,50327.0
2015-08-31 13:40:00,181.62,181.75,181.55,181.57,24558.0,152.5553,152.6645,152.4965,152.5133,24558.0
2015-08-31 13:50:00,181.55,181.73,181.53,181.68,26051.0,152.4965,152.6477,152.4797,152.6057,26051.0
2015-08-31 14:00:00,181.7,181.86,181.4,181.45,19560.0,152.6225,152.7569,152.3705,152.4125,19560.0
2015-08-31 14:10:00,181.44,181.44,181.08,181.13,31547.0,152.4041,152.4041,152.1017,152.1437,31547.0
2015-08-31 14:20:00,181.09,181.5,181.09,181.4,59112.0,152.1101,152.4545,152.1101,152.3705,59112.0
2015-08-31 14:30:00,181.39,181.59,181.28,181.3,17331.0,152.3621,152.5301,152.2697,152.2865,17331.0
2015-08-31 14:40:00,181.23,181.35,181.05,181.05,28180.0,152.2277,152.3285,152.0765,152.0765,28180.0
2015-08-31 14:50:00,181.03,181.03,180.77,180.93,63585.0,152.0597,152.0597,151.8413,151.9757,63585.0
2015-08-31 15:00:00,180.9,181.53,180.9,181.47,39305.0,151.9505,152.4797,151.9505,152.4293,39305.0
2015-08-31 15:10:00,181.46,181.47,181.08,181.08,27033.0,152.4209,152.4293,152.1017,152.1017,27033.0
2015-08-31 15:20:00,181.03,181.26,180.92,181.03,29869.0,152.0597,152.2529,151.9673,152.0597,29869.0
2015-08-31 15:30:00,181.03,181.68,180.99,181.2,50159.0,152.0597,152.6057,152.0261,152.2025,50159.0
2015-08-31 15:40:00,181.21,181.82,181.21,181.54,87837.0,152.2109,152.7233,152.2109,152.4881,87837.0
2015-08-31 15:50:00,181.58,181.72,181.13,181.17,181578.0,152.5217,152.6393,152.1437,152.1773,181578.0
2015-09-01 09:30:00,177.11,177.86,176.91,177.81,254867.0,148.767,149.397,148.599,149.355,254867.0
2015-09-01 09:40:00,177.8,178.5,177.41,178.05,243398.0,149.3466,149.9346,149.019,149.5566,243398.0
2015-09-01 09:50:00,178.04,178.26,177.55,177.72,588634.0,149.5482,149.733,149.1366,149.2794,588634.0
2015-09-01 10:00:00,177.69,177.73,176.91,177.24,180612.0,149.2542,149.2878,148.599,148.8762,180612.0
2015-09-01 10:10:00,177.28,177.71,177.12,177.33,271288.0,148.9098,149.271,148.7754,148.9518,271288.0
2015-09-01 10:20:00,177.33,178.03,177.18,178.03,162657.0,148.9518,149.5398,148.8258,149.5398,162657.0
2015-09-01 10:30:00,178.01,178.42,177.64,178.0,252054.0,149.523,149.8674,149.2122,149.5146,252054.0
2015-09-01 10:40:00,178.08,178.08,177.4,177.6,176131.0,149.5818,149.5818,149.0106,149.1786,176131.0
2015-09-01 10:50:00,177.6,177.66,177.22,177.64,142473.0,149.1786,149.229,148.8594,149.2122,142473.0
2015-09-01 11:00:00,177.66,177.9,177.26,177.9,113593.0,149.229,149.4306,148.893,149.4306,113593.0
2015-09-01 11:10:00,177.84,178.2,177.76,178.04,93888.0,149.3802,149.6826,149.313,149.5482,93888.0
2015-09-01 11:20:00,178.03,178.26,177.75,177.81,210457.0,149.5398,149.733,149.3046,149.355,210457.0
2015-09-01 11:30:00,177.8,178.05,177.61,177.86,129043.0,149.3466,149.5566,149.187,149.397,129043.0
2015-09-01 11:40:00,177.86,177.93,177.56,177.92,146582.0,149.397,149.4558,149.145,149.4474,146582.0
2015-09-01 11:50:00,177.93,177.98,177.57,177.59,98165.0,149.4558,149.4978,149.1534,149.1702,98165.0
2015-09-01 12:00:00,177.63,177.84,177.26,177.3,111824.0,149.2038,149.3802,148.893,148.9266,111824.0
2015-09-01 12:10:00,177.28,177.62,177.24,177.59,42443.0,148.9098,149.1954,148.8762,149.1702,42443.0
2015-09-01 12:20:00,177.56,177.59,177.02,177.09,50454.0,149.145,149.1702,148.6914,148.7502,50454.0
2015-09-01 12:30:00,177.05,177.17,176.86,177.1,171344.0,148.7166,148.8174,148.557,148.7586,171344.0
2015-09-01 12:40:00,177.11,177.18,176.45,176.63,135927.0,148.767,148.8258,148.2127,148.3638,135927.0
2015-09-01 12:50:00,176.61,176.72,176.41,176.46,78840.0,148.347,148.4394,148.1791,148.2211,78840.0
2015-09-01 13:00:00,176.41,177.14,176.39,176.49,131881.0,148.1791,148.7922,148.1623,148.2462,131881.0
2015-09-01 13:10:00,176.49,176.73,176.24,176.42,169345.0,148.2462,148.4478,148.0363,148.1875,169345.0
2015-09-01 13:20:00,176.42,177.0,176.31,176.86,137932.0,148.1875,148.6746,148.0951,148.557,137932.0
2015-09-01 13:30:00,176.85,177.09,176.68,176.76,150223.0,148.5486,148.7502,148.4058,148.473,150223.0
2015-09-01 13:40:00,176.78,177.07,176.58,176.9,164886.0,148.4898,148.7334,148.3218,148.5906,164886.0
2015-09-01 13:50:00,176.9,177.13,176.87,177.11,88452.0,148.5906,148.7838,148.5654,148.767,88452.0
2015-09-01 14:00:00,177.1,177.1,176.67,176.68,131608.0,148.7586,148.7586,148.3974,148.4058,131608.0
2015-09-01 14:10:00,176.67,176.71,176.21,176.23,98528.0,148.3974,148.431,148.0111,148.0279,98528.0
2015-09-01 14:20:00,176.2,176.67,176.15,176.44,106299.0,148.0027,148.3974,147.9607,148.2043,106299.0
2015-09-01 14:30:00,176.41,177.24,176.36,177.21,114828.0,148.1791,148.8762,148.1371,148.851,114828.0
2015-09-01 14:40:00,177.26,177.3,176.64,176.68,176857.0,148.893,148.9266,148.3722,148.4058,176857.0
2015-09-01 14:50:00,176.67,177.12,176.44,176.46,151461.0,148.3974,148.7754,148.2043,148.2211,151461.0
2015-09-01 15:00:00,176.5,176.67,176.1,176.39,187764.0,148.2546,148.3974,147.9187,148.1623,187764.0
2015-09-01 15:10:00,176.37,176.61,176.16,176.22,149649.0,148.1455,148.347,147.9691,148.0195,149649.0
2015-09-01 15:20:00,176.25,176.51,175.81,175.87,218545.0,148.0447,148.263,147.6751,147.7255,218545.0
2015-09-01 15:30:00,175.88,176.05,175.47,175.59,320545.0,147.7339,147.8767,147.3895,147.4903,320545.0
2015-09-01 15:40:00,175.57,175.79,174.83,175.62,682784.0,147.4735,147.6583,146.8519,147.5155,682784.0
2015-09-01 15:50:00,175.61,176.51,175.47,175.66,828171.0,147.5071,148.263,147.3895,147.5491,828171.0
2015-09-02 09:30:00,178.48,178.48,177.62,178.0,237812.0,149.9178,149.9178,149.1954,149.5146,237812.0
2015-09-02 09:40:00,178.06,178.16,177.37,177.74,54515.0,149.565,149.649,148.9854,149.2962,54515.0
2015-09-02 09:50:00,177.79,177.9,177.4,177.46,47540.0,149.3382,149.4306,149.0106,149.061,47540.0
2015-09-02 10:00:00,177.44,177.94,177.41,177.8,65727.0,149.0442,149.4642,149.019,149.3466,65727.0
2015-09-02 10:10:00,177.71,177.8,176.99,176.99,101101.0,149.271,149.3466,148.6662,148.6662,101101.0
2015-09-02 10:20:00,176.99,177.28,176.84,176.87,92611.0,148.6662,148.9098,148.5402,148.5654,92611.0
2015-09-02 10:30:00,176.87,176.99,176.53,176.79,50217.0,148.5654,148.6662,148.2798,148.4982,50217.0
2015-09-02 10:40:00,176.84,176.97,176.4,176.45,21265.0,148.5402,148.6494,148.1707,148.2127,21265.0
2015-09-02 10:50:00,176.46,176.99,176.46,176.93,32623.0,148.2211,148.6662,148.2211,148.6158,32623.0
2015-09-02 11:00:00,176.9,177.17,176.89,177.0,17749.0,148.5906,148.8174,148.5822,148.6746,17749.0
2015-09-02 11:10:00,176.99,177.3,176.8,177.22,27185.0,148.6662,148.9266,148.5066,148.8594,27185.0
2015-09-02 11:20:00,177.22,177.56,177.16,177.36,43217.0,148.8594,149.145,148.809,148.977,43217.0
2015-09-02 11:30:00,177.38,177.38,176.84,176.93,36632.0,148.9938,148.9938,148.5402,148.6158,36632.0
2015-09-02 11:40:00,176.92,177.19,176.88,176.9,23897.0,148.6074,148.8342,148.5738,148.5906,23897.0
2015-09-02 11:50:00,176.81,176.88,176.47,176.73,82268.0,148.515,148.5738,148.2295,148.4478,82268.0
2015-09-02 12:00:00,176.75,176.82,176.51,176.58,30950.0,148.4646,148.5234,148.263,148.3218,30950.0
2015-09-02 12:10:00,176.6,176.74,176.48,176.66,54204.0,148.3386,148.4562,148.2378,148.389,54204.0
2015-09-02 12:20:00,176.64,177.06,176.63,176.95,56900.0,148.3722,148.725,148.3638,148.6326,56900.0
2015-09-02 12:30:00,176.94,177.35,176.94,177.35,81452.0,148.6242,148.9686,148.6242,148.9686,81452.0
2015-09-02 12:40:00,177.34,177.75,177.2,177.68,125490.0,148.9602,149.3046,148.8426,149.2458,125490.0
2015-09-02 12:50:00,177.66,177.87,177.35,177.8,31983.0,149.229,149.4054,148.9686,149.3466,31983.0
2015-09-02 13:00:00,177.78,177.9,177.52,177.62,15927.0,149.3298,149.4306,149.1114,149.1954,15927.0
2015-09-02 13:10:00,177.67,177.88,177.65,177.66,14050.0,149.2374,149.4138,149.2206,149.229,14050.0
2015-09-02 13:20:00,177.65,178.13,177.61,178.12,20014.0,149.2206,149.6238,149.187,149.6154,20014.0
2015-09-02 13:30:00,178.12,178.12,177.68,177.72,22031.0,149.6154,149.6154,149.2458,149.2794,22031.0
2015-09-02 13:40:00,177.79,177.96,177.76,177.84,26845.0,149.3382,149.481,149.313,149.3802,26845.0
2015-09-02 13:50:00,177.84,177.84,177.57,177.74,19384.0,149.3802,149.3802,149.1534,149.2962,19384.0
2015-09-02 14:00:00,177.75,178.02,177.51,177.79,31184.0,149.3046,149.5314,149.103,149.3382,31184.0
2015-09-02 14:10:00,177.9,178.27,177.9,178.1,21285.0,149.4306,149.7414,149.4306,149.5986,21285.0
2015-09-02 14:20:00,178.08,178.28,177.99,178.07,33678.0,149.5818,149.7498,149.5062,149.5734,33678.0
2015-09-02 14:30:00,178.05,178.08,177.64,177.69,76574.0,149.5566,149.5818,149.2122,149.2542,76574.0
2015-09-02 14:40:00,177.73,177.76,177.3,177.47,35686.0,149.2878,149.313,148.9266,149.0694,35686.0
2015-09-02 14:50:00,177.47,177.9,177.47,177.9,18988.0,149.0694,149.4306,149.0694,149.4306,18988.0
2015-09-02 15:00:00,177.86,178.12,177.79,177.79,47672.0,149.397,149.6154,149.3382,149.3382,47672.0
2015-09-02 15:10:00,177.81,177.93,177.28,177.58,63529.0,149.355,149.4558,148.9098,149.1618,63529.0
2015-09-02 15:20:00,177.62,177.96,177.43,177.89,40606.0,149.1954,149.481,149.0358,149.4222,40606.0
2015-09-02 15:30:00,177.91,178.3,177.84,178.15,61896.0,149.439,149.7666,149.3802,149.6406,61896.0
2015-09-02 15:40:00,178.13,178.43,178.06,178.17,87470.0,149.6238,149.8758,149.565,149.6574,87470.0
2015-09-02 15:50:00,178.19,179.13,178.19,179.09,295548.0,149.6742,150.4638,149.6742,150.4302,295548.0
2015-09-03 09:30:00,179.96,180.28,179.63,180.2,115231.0,151.1609,151.4297,150.8838,151.3625,115231.0
2015-09-03 09:40:00,180.3,180.63,180.23,180.4,46091.0,151.4465,151.7237,151.3877,151.5305,46091.0
2015-09-03 09:50:00,180.5,180.67,180.26,180.33,51729.0,151.6145,151.7573,151.4129,151.4717,51729.0
2015-09-03 10:00:00,180.37,180.59,180.06,180.59,160887.0,151.5053,151.6901,151.2449,151.6901,160887.0
2015-09-03 10:10:00,180.57,180.87,180.35,180.86,56540.0,151.6733,151.9253,151.4885,151.9169,56540.0
2015-09-03 10:20:00,180.85,181.12,180.82,181.03,27709.0,151.9085,152.1353,151.8833,152.0597,27709.0
2015-09-03 10:30:00,181.07,181.08,180.74,180.88,28849.0,152.0933,152.1017,151.8161,151.9337,28849.0
2015-09-03 10:40:00,180.91,181.06,180.85,181.0,19813.0,151.9589,152.0849,151.9085,152.0345,19813.0
2015-09-03 10:50:00,181.01,181.44,181.01,181.4,48153.0,152.0429,152.4041,152.0429,152.3705,48153.0
2015-09-03 11:00:00,181.43,181.55,181.19,181.32,37582.0,152.3957,152.4965,152.1941,152.3033,37582.0
2015-09-03 11:10:00,181.37,181.41,180.98,181.06,59559.0,152.3453,152.3789,152.0177,152.0849,59559.0
2015-09-03 11:20:00,181.07,181.07,180.84,180.92,62075.0,152.0933,152.0933,151.9001,151.9673,62075.0
2015-09-03 11:30:00,180.92,180.93,180.63,180.67,86014.0,151.9673,151.9757,151.7237,151.7573,86014.0
2015-09-03 11:40:00,180.69,180.88,180.62,180.65,72047.0,151.7741,151.9337,151.7153,151.7405,72047.0
2015-09-03 11:50:00,180.67,180.72,180.46,180.72,72658.0,151.7573,151.7993,151.5809,151.7993,72658.0
2015-09-03 12:00:00,180.67,180.78,180.56,180.72,51894.0,151.7573,151.8497,151.6649,151.7993,51894.0
2015-09-03 12:10:00,180.71,180.72,180.48,180.67,47016.0,151.7909,151.7993,151.5977,151.7573,47016.0
2015-09-03 12:20:00,180.7,180.73,180.51,180.58,16952.0,151.7825,151.8077,151.6229,151.6817,16952.0
2015-09-03 12:30:00,180.61,180.62,180.13,180.16,45509.0,151.7069,151.7153,151.3037,151.3289,45509.0
2015-09-03 12:40:00,180.17,180.31,179.96,180.26,72614.0,151.3373,151.4549,151.1609,151.4129,72614.0
2015-09-03 12:50:00,180.29,180.33,180.04,180.12,25967.0,151.4381,151.4717,151.2281,151.2953,25967.0
2015-09-03 13:00:00,180.09,180.1,179.39,179.46,69956.0,151.2701,151.2785,150.6822,150.741,69956.0
2015-09-03 13:10:00,179.45,179.83,179.32,179.83,36885.0,150.7326,151.0517,150.6234,151.0517,36885.0
2015-09-03 13:20:00,179.85,180.1,179.69,179.98,24788.0,151.0685,151.2785,150.9342,151.1777,24788.0
2015-09-03 13:30:00,179.98,179.98,179.67,179.72,16164.0,151.1777,151.1777,150.9174,150.9594,16164.0
2015-09-03 13:40:00,179.72,179.82,179.47,179.82,19444.0,150.9594,151.0433,150.7494,151.0433,19444.0
2015-09-03 13:50:00,179.76,179.76,179.23,179.23,19056.0,150.993,150.993,150.5478,150.5478,19056.0
2015-09-03 14:00:00,179.2,179.5,179.02,179.02,39202.0,150.5226,150.7746,150.3714,150.3714,39202.0
2015-09-03 14:10:00,179.01,179.4,179.01,179.36,21671.0,150.363,150.6906,150.363,150.657,21671.0
2015-09-03 14:20:00,179.35,179.61,179.15,179.59,21183.0,150.6486,150.867,150.4806,150.8502,21183.0
2015-09-03 14:30:00,179.58,179.86,179.45,179.86,21234.0,150.8418,151.0769,150.7326,151.0769,21234.0
2015-09-03 14:40:00,179.86,180.09,179.72,179.92,29940.0,151.0769,151.2701,150.9594,151.1273,29940.0
2015-09-03 14:50:00,179.87,179.92,179.49,179.75,58056.0,151.0853,151.1273,150.7662,150.9846,58056.0
2015-09-03 15:00:00,179.7,179.9,179.32,179.32,69890.0,150.9426,151.1105,150.6234,150.6234,69890.0
2015-09-03 15:10:00,179.37,179.77,179.37,179.51,36616.0,150.6654,151.0014,150.6654,150.783,36616.0
2015-09-03 15:20:00,179.58,179.72,179.23,179.35,100573.0,150.8418,150.9594,150.5478,150.6486,100573.0
2015-09-03 15:30:00,179.29,179.33,178.71,178.96,101341.0,150.5982,150.6318,150.111,150.321,101341.0
2015-09-03 15:40:00,178.99,179.67,178.76,179.36,120239.0,150.3462,150.9174,150.153,150.657,120239.0
2015-09-03 15:50:00,179.36,179.83,179.22,179.22,263225.0,150.657,151.0517,150.5394,150.5394,263225.0
2015-09-04 09:30:00,176.86,177.5,176.78,177.26,77761.0,148.557,149.0946,148.4898,148.893,77761.0
2015-09-04 09:40:00,177.27,177.62,176.96,177.04,94473.0,148.9014,149.1954,148.641,148.7082,94473.0
2015-09-04 09:50:00,177.02,177.03,176.41,176.79,45769.0,148.6914,148.6998,148.1791,148.4982,45769.0
2015-09-04 10:00:00,176.74,177.03,176.58,176.99,20942.0,148.4562,148.6998,148.3218,148.6662,20942.0
2015-09-04 10:10:00,176.93,177.23,176.81,176.9,22292.0,148.6158,148.8678,148.515,148.5906,22292.0
2015-09-04 10:20:00,176.91,177.42,176.91,177.42,50740.0,148.599,149.0274,148.599,149.0274,50740.0
2015-09-04 10:30:00,177.37,177.69,177.24,177.48,19716.0,148.9854,149.2542,148.8762,149.0778,19716.0
2015-09-04 10:40:00,177.53,177.57,177.0,177.0,57966.0,149.1198,149.1534,148.6746,148.6746,57966.0
2015-09-04 10:50:00,176.9,177.13,176.82,176.94,11897.0,148.5906,148.7838,148.5234,148.6242,11897.0
2015-09-04 11:00:00,176.99,177.19,176.78,176.84,28886.0,148.6662,148.8342,148.4898,148.5402,28886.0
2015-09-04 11:10:00,176.78,177.04,176.74,176.96,15885.0,148.4898,148.7082,148.4562,148.641,15885.0
2015-09-04 11:20:00,176.94,177.06,176.8,176.98,16939.0,148.6242,148.725,148.5066,148.6578,16939.0
2015-09-04 11:30:00,176.97,176.97,176.6,176.66,23300.0,148.6494,148.6494,148.3386,148.389,23300.0
2015-09-04 11:40:00,176.68,177.1,176.68,177.1,25822.0,148.4058,148.7586,148.4058,148.7586,25822.0
2015-09-04 11:50:00,177.1,177.13,176.8,176.81,40723.0,148.7586,148.7838,148.5066,148.515,40723.0
2015-09-04 12:00:00,176.88,176.91,176.67,176.82,27773.0,148.5738,148.599,148.3974,148.5234,27773.0
2015-09-04 12:10:00,176.86,176.9,176.6,176.65,18653.0,148.557,148.5906,148.3386,148.3806,18653.0
2015-09-04 12:20:00,176.62,176.65,176.34,176.38,35440.0,148.3554,148.3806,148.1203,148.1539,35440.0
2015-09-04 12:30:00,176.4,176.6,176.25,176.51,18135.0,148.1707,148.3386,148.0447,148.263,18135.0
2015-09-04 12:40:00,176.47,176.49,176.21,176.48,18183.0,148.2295,148.2462,148.0111,148.2378,18183.0
2015-09-04 12:50:00,176.45,176.56,176.26,176.28,9131.0,148.2127,148.305,148.0531,148.0699,9131.0
2015-09-04 13:00:00,176.31,176.31,176.05,176.18,51903.0,148.0951,148.0951,147.8767,147.9859,51903.0
2015-09-04 13:10:00,176.19,176.33,176.05,176.12,37755.0,147.9943,148.1119,147.8767,147.9355,37755.0
2015-09-04 13:20:00,176.11,176.13,175.86,176.12,57224.0,147.9271,147.9439,147.7171,147.9355,57224.0
2015-09-04 13:30:00,176.09,176.4,176.02,176.3,40223.0,147.9103,148.1707,147.8515,148.0867,40223.0
2015-09-04 13:40:00,176.29,176.35,176.09,176.17,39346.0,148.0783,148.1287,147.9103,147.9775,39346.0
2015-09-04 13:50:00,176.17,176.39,176.08,176.13,76164.0,147.9775,148.1623,147.9019,147.9439,76164.0
2015-09-04 14:00:00,176.09,176.17,175.88,175.91,85940.0,147.9103,147.9775,147.7339,147.7591,85940.0
2015-09-04 14:10:00,175.9,176.14,175.89,175.94,79071.0,147.7507,147.9523,147.7423,147.7843,79071.0
2015-09-04 14:20:00,175.95,175.99,175.64,175.85,98514.0,147.7927,147.8263,147.5323,147.7087,98514.0
2015-09-04 14:30:00,175.83,175.88,175.64,175.81,70182.0,147.6919,147.7339,147.5323,147.6751,70182.0
2015-09-04 14:40:00,175.82,176.31,175.8,176.22,72291.0,147.6835,148.0951,147.6667,148.0195,72291.0
2015-09-04 14:50:00,176.21,176.36,176.06,176.36,57160.0,148.0111,148.1371,147.8851,148.1371,57160.0
2015-09-04 15:00:00,176.41,176.63,176.27,176.43,69720.0,148.1791,148.3638,148.0615,148.1959,69720.0
2015-09-04 15:10:00,176.44,176.46,176.17,176.37,58939.0,148.2043,148.2211,147.9775,148.1455,58939.0
2015-09-04 15:20:00,176.33,176.56,176.19,176.53,63962.0,148.1119,148.305,147.9943,148.2798,63962.0
2015-09-04 15:30:00,176.55,177.09,176.39,176.84,68050.0,148.2966,148.7502,148.1623,148.5402,68050.0
2015-09-04 15:40:00,176.78,177.54,176.76,177.47,129101.0,148.4898,149.1282,148.473,149.0694,129101.0
2015-09-04 15:50:00,177.49,177.51,176.52,176.52,311869.0,149.0862,149.103,148.2714,148.2714,311869.0
2015-09-08 09:30:00,179.67,179.9,179.53,179.67,150522.0,150.9174,151.1105,150.7998,150.9174,150522.0
2015-09-08 09:40:00,179.66,180.17,179.62,180.17,84395.0,150.909,151.3373,150.8754,151.3373,84395.0
2015-09-08 09:50:00,180.22,180.26,179.59,179.62,56011.0,151.3793,151.4129,150.8502,150.8754,56011.0
2015-09-08 10:00:00,179.62,179.67,179.23,179.31,53409.0,150.8754,150.9174,150.5478,150.615,53409.0
2015-09-08 10:10:00,179.29,179.45,179.28,179.34,32006.0,150.5982,150.7326,150.5898,150.6402,32006.0
2015-09-08 10:20:00,179.33,179.53,179.16,179.5,39786.0,150.6318,150.7998,150.489,150.7746,39786.0
2015-09-08 10:30:00,179.53,179.62,179.24,179.24,41864.0,150.7998,150.8754,150.5562,150.5562,41864.0
2015-09-08 10:40:00,179.27,179.27,178.92,179.13,67090.0,150.5814,150.5814,150.2874,150.4638,67090.0
2015-09-08 10:50:00,179.08,179.45,179.01,179.35,44303.0,150.4218,150.7326,150.363,150.6486,44303.0
2015-09-08 11:00:00,179.35,179.35,179.04,179.14,56067.0,150.6486,150.6486,150.3882,150.4722,56067.0
2015-09-08 11:10:00,179.2,179.44,179.2,179.41,145515.0,150.5226,150.7242,150.5226,150.699,145515.0
2015-09-08 11:20:00,179.33,179.53,179.26,179.45,118830.0,150.6318,150.7998,150.573,150.7326,118830.0
2015-09-08 11:30:00,179.43,179.45,179.28,179.29,17771.0,150.7158,150.7326,150.5898,150.5982,17771.0
2015-09-08 11:40:00,179.27,179.4,179.24,179.27,16338.0,150.5814,150.6906,150.5562,150.5814,16338.0
2015-09-08 11:50:00,179.35,179.35,179.06,179.15,18985.0,150.6486,150.6486,150.405,150.4806,18985.0
2015-09-08 12:00:00,179.13,179.37,179.05,179.36,26705.0,150.4638,150.6654,150.3966,150.657,26705.0
2015-09-08 12:10:00,179.39,179.75,179.39,179.69,28993.0,150.6822,150.9846,150.6822,150.9342,28993.0
2015-09-08 12:20:00,179.75,179.91,179.72,179.9,41257.0,150.9846,151.1189,150.9594,151.1105,41257.0
2015-09-08 12:30:00,179.96,179.99,179.69,179.75,17057.0,151.1609,151.1861,150.9342,150.9846,17057.0
2015-09-08 12:40:00,179.71,179.8,179.64,179.74,16927.0,150.951,151.0265,150.8922,150.9762,16927.0
2015-09-08 12:50:00,179.74,179.74,179.5,179.5,24221.0,150.9762,150.9762,150.7746,150.7746,24221.0
2015-09-08 13:00:00,179.51,179.59,179.28,179.38,23038.0,150.783,150.8502,150.5898,150.6738,23038.0
2015-09-08 13:10:00,179.38,179.51,179.32,179.32,119704.0,150.6738,150.783,150.6234,150.6234,119704.0
2015-09-08 13:20:00,179.32,179.41,179.23,179.37,32639.0,150.6234,150.699,150.5478,150.6654,32639.0
2015-09-08 13:30:00,179.38,179.65,179.23,179.63,31459.0,150.6738,150.9006,150.5478,150.8838,31459.0
2015-09-08 13:40:00,179.63,179.81,179.63,179.81,18981.0,150.8838,151.0349,150.8838,151.0349,18981.0
2015-09-08 13:50:00,179.82,179.98,179.75,179.96,26372.0,151.0433,151.1777,150.9846,151.1609,26372.0
2015-09-08 14:00:00,179.98,180.05,179.96,180.03,29656.0,151.1777,151.2365,151.1609,151.2197,29656.0
2015-09-08 14:10:00,180.01,180.17,179.87,180.09,33653.0,151.2029,151.3373,151.0853,151.2701,33653.0
2015-09-08 14:20:00,180.13,180.31,180.09,180.27,35525.0,151.3037,151.4549,151.2701,151.4213,35525.0
2015-09-08 14:30:00,180.28,180.64,180.24,180.53,69096.0,151.4297,151.7321,151.3961,151.6397,69096.0
2015-09-08 14:40:00,180.55,180.71,180.55,180.56,35273.0,151.6565,151.7909,151.6565,151.6649,35273.0
2015-09-08 14:50:00,180.57,180.69,180.45,180.54,44392.0,151.6733,151.7741,151.5725,151.6481,44392.0
2015-09-08 15:00:00,180.53,180.67,180.48,180.49,35892.0,151.6397,151.7573,151.5977,151.6061,35892.0
2015-09-08 15:10:00,180.51,180.61,180.44,180.55,33048.0,151.6229,151.7069,151.5641,151.6565,33048.0
2015-09-08 15:20:00,180.52,180.66,180.33,180.62,61243.0,151.6313,151.7489,151.4717,151.7153,61243.0
2015-09-08 15:30:00,180.66,180.95,180.57,180.92,100386.0,151.7489,151.9925,151.6733,151.9673,100386.0
2015-09-08 15:40:00,180.87,180.94,180.74,180.94,41926.0,151.9253,151.9841,151.8161,151.9841,41926.0
2015-09-08 15:50:00,180.95,181.15,180.8,181.05,187163.0,151.9925,152.1605,151.8665,152.0765,187163.0
2015-09-09 09:30:00,182.8,182.85,182.52,182.52,119686.0,153.5465,153.5885,153.3113,153.3113,119686.0
2015-09-09 09:40:00,182.52,182.53,182.09,182.11,103138.0,153.3113,153.3197,152.9501,152.9669,103138.0
2015-09-09 09:50:00,182.14,182.32,182.14,182.21,41444.0,152.9921,153.1433,152.9921,153.0509,41444.0
2015-09-09 10:00:00,182.22,182.34,181.83,181.88,60234.0,153.0593,153.1601,152.7317,152.7737,60234.0
2015-09-09 10:10:00,181.83,181.92,181.61,181.63,44409.0,152.7317,152.8073,152.5469,152.5637,44409.0
2015-09-09 10:20:00,181.63,181.91,181.5,181.75,29362.0,152.5637,152.7989,152.4545,152.6645,29362.0
2015-09-09 10:30:00,181.77,181.85,181.18,181.36,55672.0,152.6813,152.7485,152.1857,152.3369,55672.0
2015-09-09 10:40:00,181.36,181.45,181.15,181.43,24067.0,152.3369,152.4125,152.1605,152.3957,24067.0
2015-09-09 10:50:00,181.4,181.4,181.05,181.1,55095.0,152.3705,152.3705,152.0765,152.1185,55095.0
2015-09-09 11:00:00,181.22,181.42,181.14,181.35,17830.0,152.2193,152.3873,152.1521,152.3285,17830.0
2015-09-09 11:10:00,181.46,181.6,181.41,181.41,21546.0,152.4209,152.5385,152.3789,152.3789,21546.0
2015-09-09 11:20:00,181.39,181.4,181.1,181.13,31376.0,152.3621,152.3705,152.1185,152.1437,31376.0
2015-09-09 11:30:00,181.18,181.42,181.14,181.16,28442.0,152.1857,152.3873,152.1521,152.1689,28442.0
2015-09-09 11:40:00,181.14,181.14,180.89,181.1,41521.0,152.1521,152.1521,151.9421,152.1185,41521.0
2015-09-09 11:50:00,180.97,181.22,180.9,181.14,14033.0,152.0093,152.2193,151.9505,152.1521,14033.0
2015-09-09 12:00:00,181.14,181.34,181.06,181.28,5073.0,152.1521,152.3201,152.0849,152.2697,5073.0
2015-09-09 12:10:00,181.3,181.51,181.22,181.51,8998.0,152.2865,152.4629,152.2193,152.4629,8998.0
2015-09-09 12:20:00,181.54,181.57,181.36,181.49,17874.0,152.4881,152.5133,152.3369,152.4461,17874.0
2015-09-09 12:30:00,181.58,181.61,181.34,181.36,28856.0,152.5217,152.5469,152.3201,152.3369,28856.0
2015-09-09 12:40:00,181.39,181.55,181.36,181.36,18268.0,152.3621,152.4965,152.3369,152.3369,18268.0
2015-09-09 12:50:00,181.36,181.36,181.15,181.22,39639.0,152.3369,152.3369,152.1605,152.2193,39639.0
2015-09-09 13:00:00,181.27,181.34,181.15,181.24,15678.0,152.2613,152.3201,152.1605,152.2361,15678.0
2015-09-09 13:10:00,181.25,181.52,181.2,181.5,9029.0,152.2445,152.4713,152.2025,152.4545,9029.0
2015-09-09 13:20:00,181.44,181.48,180.88,180.94,45835.0,152.4041,152.4377,151.9337,151.9841,45835.0
2015-09-09 13:30:00,180.9,180.9,180.57,180.59,59973.0,151.9505,151.9505,151.6733,151.6901,59973.0
2015-09-09 13:40:00,180.58,180.63,180.44,180.47,28947.0,151.6817,151.7237,151.5641,151.5893,28947.0
2015-09-09 13:50:00,180.42,180.42,179.98,180.04,65050.0,151.5473,151.5473,151.1777,151.2281,65050.0
2015-09-09 14:00:00,179.99,180.21,179.88,180.14,34459.0,151.1861,151.3709,151.0937,151.3121,34459.0
2015-09-09 14:10:00,180.24,180.36,180.19,180.29,66869.0,151.3961,151.4969,151.3541,151.4381,66869.0
2015-09-09 14:20:00,180.29,180.29,179.82,179.99,21379.0,151.4381,151.4381,151.0433,151.1861,21379.0
2015-09-09 14:30:00,179.91,180.05,179.79,179.87,23751.0,151.1189,151.2365,151.0181,151.0853,23751.0
2015-09-09 14:40:00,179.87,179.9,179.45,179.66,54042.0,151.0853,151.1105,150.7326,150.909,54042.0
2015-09-09 14:50:00,179.67,179.97,179.64,179.86,36581.0,150.9174,151.1693,150.8922,151.0769,36581.0
2015-09-09 15:00:00,179.78,180.25,179.55,180.12,51339.0,151.0097,151.4045,150.8166,151.2953,51339.0
2015-09-09 15:10:00,180.13,180.3,179.69,180.1,73563.0,151.3037,151.4465,150.9342,151.2785,73563.0
2015-09-09 15:20:00,180.06,180.2,179.45,179.6,73021.0,151.2449,151.3625,150.7326,150.8586,73021.0
2015-09-09 15:30:00,179.56,179.56,178.99,179.01,95984.0,150.825,150.825,150.3462,150.363,95984.0
2015-09-09 15:40:00,178.98,178.99,178.35,178.56,207795.0,150.3378,150.3462,149.8086,149.985,207795.0
2015-09-09 15:50:00,178.53,178.68,178.17,178.52,231294.0,149.9598,150.0858,149.6574,149.9514,231294.0
2015-09-10 09:30:00,178.25,178.85,178.24,178.78,68307.0,149.7246,150.2286,149.7162,150.1698,68307.0
2015-09-10 09:40:00,178.76,179.11,178.72,178.94,35396.0,150.153,150.447,150.1194,150.3042,35396.0
2015-09-10 09:50:00,178.89,179.04,178.31,178.31,48935.0,150.2622,150.3882,149.775,149.775,48935.0
2015-09-10 10:00:00,178.35,178.66,178.19,178.42,66301.0,149.8086,150.069,149.6742,149.8674,66301.0
2015-09-10 10:10:00,178.36,178.53,178.06,178.53,41694.0,149.817,149.9598,149.565,149.9598,41694.0
2015-09-10 10:20:00,178.5,178.67,178.32,178.54,35706.0,149.9346,150.0774,149.7834,149.9682,35706.0
2015-09-10 10:30:00,178.62,179.4,178.59,179.39,43675.0,150.0354,150.6906,150.0102,150.6822,43675.0
2015-09-10 10:40:00,179.45,179.7,179.36,179.68,30607.0,150.7326,150.9426,150.657,150.9258,30607.0
2015-09-10 10:50:00,179.8,179.96,179.56,179.58,49093.0,151.0265,151.1609,150.825,150.8418,49093.0
2015-09-10 11:00:00,179.6,179.61,179.24,179.25,18478.0,150.8586,150.867,150.5562,150.5646,18478.0
2015-09-10 11:10:00,179.26,179.28,178.83,178.85,46769.0,150.573,150.5898,150.2118,150.2286,46769.0
2015-09-10 11:20:00,178.83,178.98,178.65,178.97,51864.0,150.2118,150.3378,150.0606,150.3294,51864.0
2015-09-10 11:30:00,179.02,179.48,178.97,179.43,47845.0,150.3714,150.7578,150.3294,150.7158,47845.0
2015-09-10 11:40:00,179.45,179.63,179.27,179.27,23061.0,150.7326,150.8838,150.5814,150.5814,23061.0
2015-09-10 11:50:00,179.3,179.55,179.14,179.45,25373.0,150.6066,150.8166,150.4722,150.7326,25373.0
2015-09-10 12:00:00,179.47,179.86,179.33,179.85,23920.0,150.7494,151.0769,150.6318,151.0685,23920.0
2015-09-10 12:10:00,179.88,179.88,179.38,179.38,8448.0,151.0937,151.0937,150.6738,150.6738,8448.0
2015-09-10 12:20:00,179.38,179.54,179.19,179.28,25691.0,150.6738,150.8082,150.5142,150.5898,25691.0
2015-09-10 12:30:00,179.25,179.6,179.2,179.56,11977.0,150.5646,150.8586,150.5226,150.825,11977.0
2015-09-10 12:40:00,179.55,179.8,179.41,179.77,28746.0,150.8166,151.0265,150.699,151.0014,28746.0
2015-09-10 12:50:00,179.77,179.77,179.42,179.55,13595.0,151.0014,151.0014,150.7074,150.8166,13595.0
2015-09-10 13:00:00,179.46,179.6,179.34,179.53,31188.0,150.741,150.8586,150.6402,150.7998,31188.0
2015-09-10 13:10:00,179.54,179.68,179.45,179.59,21756.0,150.8082,150.9258,150.7326,150.8502,21756.0
2015-09-10 13:20:00,179.57,180.29,179.49,180.24,46419.0,150.8334,151.4381,150.7662,151.3961,46419.0
2015-09-10 13:30:00,180.24,180.78,180.18,180.59,132924.0,151.3961,151.8497,151.3457,151.6901,132924.0
2015-09-10 13:40:00,180.62,180.62,180.27,180.45,45835.0,151.7153,151.7153,151.4213,151.5725,45835.0
2015-09-10 13:50:00,180.47,180.56,180.21,180.37,49772.0,151.5893,151.6649,151.3709,151.5053,49772.0
2015-09-10 14:00:00,180.45,180.54,180.25,180.26,16848.0,151.5725,151.6481,151.4045,151.4129,16848.0
2015-09-10 14:10:00,180.3,180.42,180.02,180.08,19064.0,151.4465,151.5473,151.2113,151.2617,19064.0
2015-09-10 14:20:00,180.11,180.22,179.97,180.08,25301.0,151.2869,151.3793,151.1693,151.2617,25301.0
2015-09-10 14:30:00,180.17,180.33,180.07,180.18,16866.0,151.3373,151.4717,151.2533,151.3457,16866.0
2015-09-10 14:40:00,180.11,180.3,179.96,179.99,22022.0,151.2869,151.4465,151.1609,151.1861,22022.0
2015-09-10 14:50:00,180.0,180.1,179.6,179.63,27686.0,151.1945,151.2785,150.8586,150.8838,27686.0
2015-09-10 15:00:00,179.58,179.63,179.32,179.52,33904.0,150.8418,150.8838,150.6234,150.7914,33904.0
2015-09-10 15:10:00,179.58,179.88,179.45,179.46,37708.0,150.8418,151.0937,150.7326,150.741,37708.0
2015-09-10 15:20:00,179.5,179.58,179.12,179.29,69614.0,150.7746,150.8418,150.4554,150.5982,69614.0
2015-09-10 15:30:00,179.24,179.28,178.94,179.15,51285.0,150.5562,150.5898,150.3042,150.4806,51285.0
2015-09-10 15:40:00,179.13,179.21,178.83,179.2,63479.0,150.4638,150.531,150.2118,150.5226,63479.0
2015-09-10 15:50:00,179.21,179.58,179.0,179.57,136177.0,150.531,150.8418,150.3546,150.8334,136177.0
2015-09-11 09:30:00,179.09,179.15,178.62,179.12,89143.0,150.4302,150.4806,150.0354,150.4554,89143.0
2015-09-11 09:40:00,179.03,179.21,178.76,178.8,42448.0,150.3798,150.531,150.153,150.1866,42448.0
2015-09-11 09:50:00,178.8,178.94,178.47,178.47,37675.0,150.1866,150.3042,149.9094,149.9094,37675.0
2015-09-11 10:00:00,178.47,178.68,178.33,178.64,61579.0,149.9094,150.0858,149.7918,150.0522,61579.0
2015-09-11 10:10:00,178.59,178.82,178.53,178.82,26487.0,150.0102,150.2034,149.9598,150.2034,26487.0
2015-09-11 10:20:00,178.83,178.97,178.71,178.71,19779.0,150.2118,150.3294,150.111,150.111,19779.0
2015-09-11 10:30:00,178.71,178.81,178.57,178.72,534277.0,150.111,150.195,149.9934,150.1194,534277.0
2015-09-11 10:40:00,178.84,178.98,178.73,178.82,19252.0,150.2202,150.3378,150.1278,150.2034,19252.0
2015-09-11 10:50:00,178.78,178.82,178.45,178.58,16290.0,150.1698,150.2034,149.8926,150.0018,16290.0
2015-09-11 11:00:00,178.6,178.83,178.5,178.74,35299.0,150.0186,150.2118,149.9346,150.1362,35299.0
2015-09-11 11:10:00,178.75,178.78,178.51,178.72,17037.0,150.1446,150.1698,149.943,150.1194,17037.0
2015-09-11 11:20:00,178.74,178.97,178.6,178.95,16855.0,150.1362,150.3294,150.0186,150.3126,16855.0
2015-09-11 11:30:00,178.97,179.14,178.72,179.14,29455.0,150.3294,150.4722,150.1194,150.4722,29455.0
2015-09-11 11:40:00,179.15,179.19,178.96,179.04,33868.0,150.4806,150.5142,150.321,150.3882,33868.0
2015-09-11 11:50:00,179.06,179.47,179.06,179.38,33532.0,150.405,150.7494,150.405,150.6738,33532.0
2015-09-11 12:00:00,179.38,179.77,179.32,179.62,46689.0,150.6738,151.0014,150.6234,150.8754,46689.0
2015-09-11 12:10:00,179.67,179.89,179.65,179.68,7673.0,150.9174,151.1021,150.9006,150.9258,7673.0
2015-09-11 12:20:00,179.68,179.68,179.58,179.64,7613.0,150.9258,150.9258,150.8418,150.8922,7613.0
2015-09-11 12:30:00,179.73,179.79,179.5,179.5,16622.0,150.9678,151.0181,150.7746,150.7746,16622.0
2015-09-11 12:40:00,179.56,179.87,179.52,179.86,9569.0,150.825,151.0853,150.7914,151.0769,9569.0
2015-09-11 12:50:00,179.86,179.93,179.73,179.79,8650.0,151.0769,151.1357,150.9678,151.0181,8650.0
2015-09-11 13:00:00,179.84,179.84,179.6,179.63,20359.0,151.0601,151.0601,150.8586,150.8838,20359.0
2015-09-11 13:10:00,179.64,179.67,179.47,179.47,11169.0,150.8922,150.9174,150.7494,150.7494,11169.0
2015-09-11 13:20:00,179.46,179.46,179.23,179.23,39842.0,150.741,150.741,150.5478,150.5478,39842.0
2015-09-11 13:30:00,179.22,179.31,179.05,179.18,494535.0,150.5394,150.615,150.3966,150.5058,494535.0
2015-09-11 13:40:00,179.22,179.35,179.14,179.26,23492.0,150.5394,150.6486,150.4722,150.573,23492.0
2015-09-11 13:50:00,179.27,179.42,179.21,179.33,35323.0,150.5814,150.7074,150.531,150.6318,35323.0
2015-09-11 14:00:00,179.33,179.34,179.08,179.21,32247.0,150.6318,150.6402,150.4218,150.531,32247.0
2015-09-11 14:10:00,179.22,179.4,179.21,179.38,21831.0,150.5394,150.6906,150.531,150.6738,21831.0
2015-09-11 14:20:00,179.4,179.62,179.39,179.5,30329.0,150.6906,150.8754,150.6822,150.7746,30329.0
2015-09-11 14:30:00,179.56,179.89,179.56,179.86,36181.0,150.825,151.1021,150.825,151.0769,36181.0
2015-09-11 14:40:00,179.79,179.85,179.68,179.73,23424.0,151.0181,151.0685,150.9258,150.9678,23424.0
2015-09-11 14:50:00,179.73,179.78,179.56,179.72,19013.0,150.9678,151.0097,150.825,150.9594,19013.0
2015-09-11 15:00:00,179.72,180.05,179.71,179.89,37655.0,150.9594,151.2365,150.951,151.1021,37655.0
2015-09-11 15:10:00,179.89,180.14,179.85,179.97,35622.0,151.1021,151.3121,151.0685,151.1693,35622.0
2015-09-11 15:20:00,179.92,179.97,179.79,179.9,22070.0,151.1273,151.1693,151.0181,151.1105,22070.0
2015-09-11 15:30:00,179.85,179.98,179.71,179.97,15404.0,151.0685,151.1777,150.951,151.1693,15404.0
2015-09-11 15:40:00,179.94,179.95,179.78,179.78,36835.0,151.1441,151.1525,151.0097,151.0097,36835.0
2015-09-11 15:50:00,179.79,180.36,179.79,180.36,50386.0,151.0181,151.4969,151.0181,151.4969,50386.0
2015-09-14 09:30:00,180.58,180.58,179.7,179.8,71339.0,151.6817,151.6817,150.9426,151.0265,71339.0
2015-09-14 09:40:00,179.86,179.95,179.38,179.42,34838.0,151.0769,151.1525,150.6738,150.7074,34838.0
2015-09-14 09:50:00,179.42,179.57,179.29,179.54,32272.0,150.7074,150.8334,150.5982,150.8082,32272.0
2015-09-14 10:00:00,179.53,179.84,179.47,179.8,32163.0,150.7998,151.0601,150.7494,151.0265,32163.0
2015-09-14 10:10:00,179.8,180.03,179.73,179.91,35394.0,151.0265,151.2197,150.9678,151.1189,35394.0
2015-09-14 10:20:00,179.91,179.95,179.68,179.68,26628.0,151.1189,151.1525,150.9258,150.9258,26628.0
2015-09-14 10:30:00,179.71,180.11,179.7,180.05,45143.0,150.951,151.2869,150.9426,151.2365,45143.0
2015-09-14 10:40:00,180.02,180.13,179.92,180.09,16571.0,151.2113,151.3037,151.1273,151.2701,16571.0
2015-09-14 10:50:00,180.06,180.07,179.76,179.89,16266.0,151.2449,151.2533,150.993,151.1021,16266.0
2015-09-14 11:00:00,179.91,180.02,179.9,179.92,11051.0,151.1189,151.2113,151.1105,151.1273,11051.0
2015-09-14 11:10:00,179.88,179.89,179.67,179.7,16723.0,151.0937,151.1021,150.9174,150.9426,16723.0
2015-09-14 11:20:00,179.78,179.8,179.51,179.58,12902.0,151.0097,151.0265,150.783,150.8418,12902.0
2015-09-14 11:30:00,179.52,179.56,179.37,179.46,12278.0,150.7914,150.825,150.6654,150.741,12278.0
2015-09-14 11:40:00,179.46,179.55,179.24,179.4,16766.0,150.741,150.8166,150.5562,150.6906,16766.0
2015-09-14 11:50:00,179.42,179.62,179.37,179.52,22433.0,150.7074,150.8754,150.6654,150.7914,22433.0
2015-09-14 12:00:00,179.52,179.54,179.38,179.41,9697.0,150.7914,150.8082,150.6738,150.699,9697.0
2015-09-14 12:10:00,179.39,179.39,179.18,179.34,21549.0,150.6822,150.6822,150.5058,150.6402,21549.0
2015-09-14 12:20:00,179.33,179.51,179.29,179.41,14133.0,150.6318,150.783,150.5982,150.699,14133.0
2015-09-14 12:30:00,179.42,179.6,179.33,179.48,27722.0,150.7074,150.8586,150.6318,150.7578,27722.0
2015-09-14 12:40:00,179.46,179.53,179.32,179.37,20904.0,150.741,150.7998,150.6234,150.6654,20904.0
2015-09-14 12:50:00,179.34,179.43,179.31,179.37,16583.0,150.6402,150.7158,150.615,150.6654,16583.0
2015-09-14 13:00:00,179.34,179.39,179.22,179.25,9513.0,150.6402,150.6822,150.5394,150.5646,9513.0
2015-09-14 13:10:00,179.29,179.4,179.27,179.38,7389.0,150.5982,150.6906,150.5814,150.6738,7389.0
2015-09-14 13:20:00,179.39,179.4,179.31,179.33,5203.0,150.6822,150.6906,150.615,150.6318,5203.0
2015-09-14 13:30:00,179.32,179.54,179.32,179.51,27142.0,150.6234,150.8082,150.6234,150.783,27142.0
2015-09-14 13:40:00,179.54,179.82,179.54,179.8,31031.0,150.8082,151.0433,150.8082,151.0265,31031.0
2015-09-14 13:50:00,179.83,179.85,179.6,179.83,13138.0,151.0517,151.0685,150.8586,151.0517,13138.0
2015-09-14 14:00:00,179.83,179.83,179.53,179.53,7510.0,151.0517,151.0517,150.7998,150.7998,7510.0
2015-09-14 14:10:00,179.55,179.59,179.49,179.57,5354.0,150.8166,150.8502,150.7662,150.8334,5354.0
2015-09-14 14:20:00,179.63,179.65,179.39,179.44,17304.0,150.8838,150.9006,150.6822,150.7242,17304.0
2015-09-14 14:30:00,179.41,179.49,179.36,179.48,18998.0,150.699,150.7662,150.657,150.7578,18998.0
2015-09-14 14:40:00,179.53,179.6,179.45,179.47,13646.0,150.7998,150.8586,150.7326,150.7494,13646.0
2015-09-14 14:50:00,179.45,179.75,179.37,179.55,14693.0,150.7326,150.9846,150.6654,150.8166,14693.0
2015-09-14 15:00:00,179.52,179.53,179.31,179.4,10972.0,150.7914,150.7998,150.615,150.6906,10972.0
2015-09-14 15:10:00,179.41,179.72,179.38,179.59,43780.0,150.699,150.9594,150.6738,150.8502,43780.0
2015-09-14 15:20:00,179.55,179.67,179.44,179.51,18224.0,150.8166,150.9174,150.7242,150.783,18224.0
2015-09-14 15:30:00,179.56,179.56,179.29,179.29,13896.0,150.825,150.825,150.5982,150.5982,13896.0
2015-09-14 15:40:00,179.33,179.51,179.28,179.4,26886.0,150.6318,150.783,150.5898,150.6906,26886.0
2015-09-14 15:50:00,179.4,179.74,179.4,179.67,43608.0,150.6906,150.9762,150.6906,150.9174,43608.0
2015-09-15 09:30:00,180.22,180.38,179.91,180.07,51389.0,151.3793,151.5137,151.1189,151.2533,51389.0
2015-09-15 09:40:00,179.97,179.97,179.77,179.89,17304.0,151.1693,151.1693,151.0014,151.1021,17304.0
2015-09-15 09:50:00,179.9,180.22,179.9,180.11,17595.0,151.1105,151.3793,151.1105,151.2869,17595.0
2015-09-15 10:00:00,180.14,180.23,180.02,180.02,10720.0,151.3121,151.3877,151.2113,151.2113,10720.0
2015-09-15 10:10:00,180.03,180.29,180.01,180.25,17450.0,151.2197,151.4381,151.2029,151.4045,17450.0
2015-09-15 10:20:00,180.26,180.66,180.25,180.42,24079.0,151.4129,151.7489,151.4045,151.5473,24079.0
2015-09-15 10:30:00,180.58,180.9,180.56,180.71,39410.0,151.6817,151.9505,151.6649,151.7909,39410.0
2015-09-15 10:40:00,180.76,181.33,180.76,181.08,63090.0,151.8329,152.3117,151.8329,152.1017,63090.0
2015-09-15 10:50:00,181.12,181.18,181.01,181.14,19850.0,152.1353,152.1857,152.0429,152.1521,19850.0
2015-09-15 11:00:00,181.2,181.25,181.05,181.11,56822.0,152.2025,152.2445,152.0765,152.1269,56822.0
2015-09-15 11:10:00,181.12,181.22,181.02,181.02,39592.0,152.1353,152.2193,152.0513,152.0513,39592.0
2015-09-15 11:20:00,181.01,181.12,180.96,181.11,28326.0,152.0429,152.1353,152.0009,152.1269,28326.0
2015-09-15 11:30:00,181.15,181.17,180.92,181.02,14511.0,152.1605,152.1773,151.9673,152.0513,14511.0
2015-09-15 11:40:00,180.94,181.19,180.94,181.15,8271.0,151.9841,152.1941,151.9841,152.1605,8271.0
2015-09-15 11:50:00,181.16,181.2,181.03,181.1,12222.0,152.1689,152.2025,152.0597,152.1185,12222.0
2015-09-15 12:00:00,181.15,181.23,181.02,181.19,17061.0,152.1605,152.2277,152.0513,152.1941,17061.0
2015-09-15 12:10:00,181.2,181.41,181.16,181.3,21579.0,152.2025,152.3789,152.1689,152.2865,21579.0
2015-09-15 12:20:00,181.33,181.4,181.21,181.28,18070.0,152.3117,152.3705,152.2109,152.2697,18070.0
2015-09-15 12:30:00,181.3,181.4,181.26,181.4,25747.0,152.2865,152.3705,152.2529,152.3705,25747.0
2015-09-15 12:40:00,181.38,181.43,181.25,181.31,31555.0,152.3537,152.3957,152.2445,152.2949,31555.0
2015-09-15 12:50:00,181.31,181.35,181.19,181.24,19337.0,152.2949,152.3285,152.1941,152.2361,19337.0
2015-09-15 13:00:00,181.22,181.31,181.17,181.26,49947.0,152.2193,152.2949,152.1773,152.2529,49947.0
2015-09-15 13:10:00,181.24,181.57,181.16,181.49,71928.0,152.2361,152.5133,152.1689,152.4461,71928.0
2015-09-15 13:20:00,181.53,181.8,181.49,181.7,24884.0,152.4797,152.7065,152.4461,152.6225,24884.0
2015-09-15 13:30:00,181.71,182.01,181.71,181.84,66714.0,152.6309,152.8829,152.6309,152.7401,66714.0
2015-09-15 13:40:00,181.88,182.0,181.88,181.9,28286.0,152.7737,152.8745,152.7737,152.7905,28286.0
2015-09-15 13:50:00,181.87,181.87,181.68,181.74,6648.0,152.7653,152.7653,152.6057,152.6561,6648.0
2015-09-15 14:00:00,181.75,181.88,181.7,181.88,11656.0,152.6645,152.7737,152.6225,152.7737,11656.0
2015-09-15 14:10:00,181.9,182.11,181.89,181.95,40327.0,152.7905,152.9669,152.7821,152.8325,40327.0
2015-09-15 14:20:00,181.92,181.94,181.76,181.93,19419.0,152.8073,152.8241,152.6729,152.8157,19419.0
2015-09-15 14:30:00,181.94,182.05,181.87,182.03,15500.0,152.8241,152.9165,152.7653,152.8997,15500.0
2015-09-15 14:40:00,181.99,182.25,181.97,182.17,45563.0,152.8661,153.0845,152.8493,153.0173,45563.0
2015-09-15 14:50:00,182.2,182.28,182.03,182.25,46568.0,153.0425,153.1097,152.8997,153.0845,46568.0
2015-09-15 15:00:00,182.25,182.37,182.22,182.33,23898.0,153.0845,153.1853,153.0593,153.1517,23898.0
2015-09-15 15:10:00,182.36,182.42,182.27,182.3,20063.0,153.1769,153.2273,153.1013,153.1265,20063.0
2015-09-15 15:20:00,182.28,182.33,182.18,182.31,34068.0,153.1097,153.1517,153.0257,153.1349,34068.0
2015-09-15 15:30:00,182.28,182.38,182.03,182.05,28854.0,153.1097,153.1937,152.8997,152.9165,28854.0
2015-09-15 15:40:00,182.07,182.27,181.94,182.03,141839.0,152.9333,153.1013,152.8241,152.8997,141839.0
2015-09-15 15:50:00,182.05,182.14,181.93,181.96,216811.0,152.9165,152.9921,152.8157,152.8409,216811.0
2015-09-16 09:30:00,182.34,182.54,182.08,182.42,54222.0,153.1601,153.3281,152.9417,153.2273,54222.0
2015-09-16 09:40:00,182.47,182.48,181.96,182.0,50691.0,153.2693,153.2777,152.8409,152.8745,50691.0
2015-09-16 09:50:00,182.04,182.19,181.99,182.14,72087.0,152.9081,153.0341,152.8661,152.9921,72087.0
2015-09-16 10:00:00,182.14,182.3,181.91,182.29,47392.0,152.9921,153.1265,152.7989,153.1181,47392.0
2015-09-16 10:10:00,182.26,182.46,182.26,182.38,34786.0,153.0929,153.2609,153.0929,153.1937,34786.0
2015-09-16 10:20:00,182.42,182.48,182.28,182.35,54163.0,153.2273,153.2777,153.1097,153.1685,54163.0
2015-09-16 10:30:00,182.32,182.45,182.17,182.24,19945.0,153.1433,153.2525,153.0173,153.0761,19945.0
2015-09-16 10:40:00,182.26,182.26,182.06,182.1,14530.0,153.0929,153.0929,152.9249,152.9585,14530.0
2015-09-16 10:50:00,182.08,182.33,182.07,182.32,13815.0,152.9417,153.1517,152.9333,153.1433,13815.0
2015-09-16 11:00:00,182.29,182.68,182.19,182.68,70115.0,153.1181,153.4457,153.0341,153.4457,70115.0
2015-09-16 11:10:00,182.7,182.91,182.7,182.81,90303.0,153.4625,153.6389,153.4625,153.5549,90303.0
2015-09-16 11:20:00,182.84,183.12,182.8,183.05,106572.0,153.5801,153.8152,153.5465,153.7565,106572.0
2015-09-16 11:30:00,183.11,183.11,182.9,182.92,90188.0,153.8068,153.8068,153.6305,153.6473,90188.0
2015-09-16 11:40:00,182.92,182.93,182.87,182.89,63749.0,153.6473,153.6557,153.6053,153.6221,63749.0
2015-09-16 11:50:00,182.87,183.07,182.83,183.05,54018.0,153.6053,153.7732,153.5717,153.7565,54018.0
2015-09-16 12:00:00,183.06,183.16,182.93,182.96,65065.0,153.7649,153.8488,153.6557,153.6809,65065.0
2015-09-16 12:10:00,182.95,183.16,182.95,183.16,95965.0,153.6725,153.8488,153.6725,153.8488,95965.0
2015-09-16 12:20:00,183.15,183.26,183.12,183.23,47600.0,153.8404,153.9328,153.8152,153.9076,47600.0
2015-09-16 12:30:00,183.25,183.42,183.14,183.38,110574.0,153.9244,154.0672,153.832,154.0336,110574.0
2015-09-16 12:40:00,183.4,183.4,183.24,183.28,95796.0,154.0504,154.0504,153.916,153.9496,95796.0
2015-09-16 12:50:00,183.28,183.45,183.25,183.45,51600.0,153.9496,154.0924,153.9244,154.0924,51600.0
2015-09-16 13:00:00,183.37,183.37,183.17,183.26,19326.0,154.0252,154.0252,153.8572,153.9328,19326.0
2015-09-16 13:10:00,183.24,183.27,183.15,183.15,4844.0,153.916,153.9412,153.8404,153.8404,4844.0
2015-09-16 13:20:00,183.18,183.18,182.96,182.99,26114.0,153.8656,153.8656,153.6809,153.7061,26114.0
2015-09-16 13:30:00,182.96,183.09,182.96,182.98,14655.0,153.6809,153.79,153.6809,153.6977,14655.0
2015-09-16 13:40:00,182.98,183.1,182.96,183.06,10729.0,153.6977,153.7984,153.6809,153.7649,10729.0
2015-09-16 13:50:00,183.09,183.22,183.09,183.21,15280.0,153.79,153.8992,153.79,153.8908,15280.0
2015-09-16 14:00:00,183.18,183.19,183.05,183.12,34953.0,153.8656,153.874,153.7565,153.8152,34953.0
2015-09-16 14:10:00,183.16,183.16,182.81,182.9,33878.0,153.8488,153.8488,153.5549,153.6305,33878.0
2015-09-16 14:20:00,182.86,182.89,182.68,182.81,38820.0,153.5969,153.6221,153.4457,153.5549,38820.0
2015-09-16 14:30:00,182.78,182.85,182.71,182.73,21466.0,153.5297,153.5885,153.4709,153.4877,21466.0
2015-09-16 14:40:00,182.75,183.11,182.68,183.11,38375.0,153.5045,153.8068,153.4457,153.8068,38375.0
2015-09-16 14:50:00,183.11,183.41,183.01,183.34,38889.0,153.8068,154.0588,153.7229,154.0,38889.0
2015-09-16 15:00:00,183.34,183.45,183.22,183.31,33574.0,154.0,154.0924,153.8992,153.9748,33574.0
2015-09-16 15:10:00,183.38,183.48,183.25,183.41,36686.0,154.0336,154.1176,153.9244,154.0588,36686.0
2015-09-16 15:20:00,183.44,183.62,183.36,183.58,41674.0,154.084,154.2352,154.0168,154.2016,41674.0
2015-09-16 15:30:00,183.6,183.69,183.52,183.62,41065.0,154.2184,154.294,154.1512,154.2352,41065.0
2015-09-16 15:40:00,183.64,183.72,183.45,183.53,64571.0,154.252,154.3192,154.0924,154.1596,64571.0
2015-09-16 15:50:00,183.52,183.72,183.44,183.5,128475.0,154.1512,154.3192,154.084,154.1344,128475.0
2015-09-17 09:30:00,183.4,183.47,183.2,183.27,48988.0,154.0504,154.1092,153.8824,153.9412,48988.0
2015-09-17 09:40:00,183.3,183.55,183.19,183.5,17926.0,153.9664,154.1764,153.874,154.1344,17926.0
2015-09-17 09:50:00,183.59,183.61,183.36,183.48,31687.0,154.21,154.2268,154.0168,154.1176,31687.0
2015-09-17 10:00:00,183.45,183.74,183.41,183.54,40350.0,154.0924,154.336,154.0588,154.168,40350.0
2015-09-17 10:10:00,183.5,183.68,183.43,183.64,13602.0,154.1344,154.2856,154.0756,154.252,13602.0
2015-09-17 10:20:00,183.62,183.62,183.47,183.51,25477.0,154.2352,154.2352,154.1092,154.1428,25477.0
2015-09-17 10:30:00,183.51,183.51,183.35,183.44,29241.0,154.1428,154.1428,154.0084,154.084,29241.0
2015-09-17 10:40:00,183.42,183.69,183.39,183.66,62481.0,154.0672,154.294,154.042,154.2688,62481.0
2015-09-17 10:50:00,183.69,183.69,183.59,183.64,6294.0,154.294,154.294,154.21,154.252,6294.0
2015-09-17 11:00:00,183.67,183.76,183.59,183.75,10151.0,154.2772,154.3528,154.21,154.3444,10151.0
2015-09-17 11:10:00,183.75,183.84,183.66,183.73,16686.0,154.3444,154.42,154.2688,154.3276,16686.0
2015-09-17 11:20:00,183.72,183.83,183.64,183.71,54834.0,154.3192,154.4116,154.252,154.3108,54834.0
2015-09-17 11:30:00,183.73,183.76,183.6,183.7,25464.0,154.3276,154.3528,154.2184,154.3024,25464.0
2015-09-17 11:40:00,183.69,183.77,183.66,183.67,19816.0,154.294,154.3612,154.2688,154.2772,19816.0
2015-09-17 11:50:00,183.66,183.71,183.6,183.64,11152.0,154.2688,154.3108,154.2184,154.252,11152.0
2015-09-17 12:00:00,183.68,183.7,183.54,183.63,18806.0,154.2856,154.3024,154.168,154.2436,18806.0
2015-09-17 12:10:00,183.62,183.9,183.6,183.8,44029.0,154.2352,154.4704,154.2184,154.3864,44029.0
2015-09-17 12:20:00,183.8,183.87,183.76,183.87,9686.0,154.3864,154.4452,154.3528,154.4452,9686.0
2015-09-17 12:30:00,183.88,183.97,183.74,183.74,16509.0,154.4536,154.5292,154.336,154.336,16509.0
2015-09-17 12:40:00,183.73,183.78,183.66,183.78,38784.0,154.3276,154.3696,154.2688,154.3696,38784.0
2015-09-17 12:50:00,183.82,184.07,183.79,183.95,16467.0,154.4032,154.6132,154.378,154.5124,16467.0
2015-09-17 13:00:00,183.92,183.97,183.87,183.9,22310.0,154.4872,154.5292,154.4452,154.4704,22310.0
2015-09-17 13:10:00,183.86,184.2,183.83,184.2,28381.0,154.4368,154.7224,154.4116,154.7224,28381.0
2015-09-17 13:20:00,184.19,184.38,184.12,184.19,92884.0,154.714,154.8736,154.6552,154.714,92884.0
2015-09-17 13:30:00,184.19,184.32,184.08,184.09,33916.0,154.714,154.8232,154.6216,154.63,33916.0
2015-09-17 13:40:00,184.09,184.17,184.01,184.09,29198.0,154.63,154.6972,154.5628,154.63,29198.0
2015-09-17 13:50:00,184.07,184.22,184.02,184.15,29286.0,154.6132,154.7392,154.5712,154.6804,29286.0
2015-09-17 14:00:00,184.2,184.83,182.75,183.73,300039.0,154.7224,155.2516,153.5045,154.3276,300039.0
2015-09-17 14:10:00,183.86,184.72,183.82,184.29,238883.0,154.4368,155.1592,154.4032,154.798,238883.0
2015-09-17 14:20:00,184.46,184.47,183.89,183.89,120272.0,154.9408,154.9492,154.462,154.462,120272.0
2015-09-17 14:30:00,183.95,184.55,183.89,184.28,107049.0,154.5124,155.0164,154.462,154.7896,107049.0
2015-09-17 14:40:00,184.23,185.99,184.2,185.68,295974.0,154.7476,156.226,154.7224,155.9656,295974.0
2015-09-17 14:50:00,185.68,185.71,185.22,185.38,76900.0,155.9656,155.9908,155.5792,155.7136,76900.0
2015-09-17 15:00:00,185.47,185.6,184.54,184.63,90468.0,155.7892,155.8984,155.008,155.0836,90468.0
2015-09-17 15:10:00,184.58,184.83,183.82,184.05,123057.0,155.0416,155.2516,154.4032,154.5964,123057.0
2015-09-17 15:20:00,184.02,184.02,182.74,183.68,189436.0,154.5712,154.5712,153.4961,154.2856,189436.0
2015-09-17 15:30:00,183.65,184.07,183.27,183.5,153846.0,154.2604,154.6132,153.9412,154.1344,153846.0
2015-09-17 15:40:00,183.55,183.83,183.33,183.55,185913.0,154.1764,154.4116,153.9916,154.1764,185913.0
2015-09-17 15:50:00,183.51,183.56,182.75,183.11,344760.0,154.1428,154.1848,153.5045,153.8068,344760.0
2015-09-18 09:30:00,180.41,181.16,180.41,180.95,278194.0,151.5389,152.1689,151.5389,151.9925,278194.0
2015-09-18 09:40:00,181.05,181.24,180.69,180.72,92532.0,152.0765,152.2361,151.7741,151.7993,92532.0
2015-09-18 09:50:00,180.67,180.92,180.52,180.75,70984.0,151.7573,151.9673,151.6313,151.8245,70984.0
2015-09-18 10:00:00,180.71,181.35,180.58,181.21,84804.0,151.7909,152.3285,151.6817,152.2109,84804.0
2015-09-18 10:10:00,181.28,181.47,181.1,181.14,47423.0,152.2697,152.4293,152.1185,152.1521,47423.0
2015-09-18 10:20:00,181.12,181.85,181.03,181.55,45708.0,152.1353,152.7485,152.0597,152.4965,45708.0
2015-09-18 10:30:00,181.55,181.63,181.17,181.2,85643.0,152.4965,152.5637,152.1773,152.2025,85643.0
2015-09-18 10:40:00,181.14,181.31,181.05,181.28,44436.0,152.1521,152.2949,152.0765,152.2697,44436.0
2015-09-18 10:50:00,181.35,181.53,181.22,181.45,53316.0,152.3285,152.4797,152.2193,152.4125,53316.0
2015-09-18 11:00:00,181.47,181.76,181.44,181.57,21216.0,152.4293,152.6729,152.4041,152.5133,21216.0
2015-09-18 11:10:00,181.62,181.66,181.37,181.47,26112.0,152.5553,152.5889,152.3453,152.4293,26112.0
2015-09-18 11:20:00,181.6,181.82,181.35,181.37,35066.0,152.5385,152.7233,152.3285,152.3453,35066.0
2015-09-18 11:30:00,181.31,181.55,181.19,181.55,22851.0,152.2949,152.4965,152.1941,152.4965,22851.0
2015-09-18 11:40:00,181.53,182.04,181.38,182.04,43655.0,152.4797,152.9081,152.3537,152.9081,43655.0
2015-09-18 11:50:00,182.04,182.04,181.72,181.74,18603.0,152.9081,152.9081,152.6393,152.6561,18603.0
2015-09-18 12:00:00,181.75,181.75,181.36,181.42,17495.0,152.6645,152.6645,152.3369,152.3873,17495.0
2015-09-18 12:10:00,181.39,181.39,181.06,181.1,27899.0,152.3621,152.3621,152.0849,152.1185,27899.0
2015-09-18 12:20:00,181.08,181.08,180.81,181.05,43318.0,152.1017,152.1017,151.8749,152.0765,43318.0
2015-09-18 12:30:00,181.03,181.18,180.88,181.05,27038.0,152.0597,152.1857,151.9337,152.0765,27038.0
2015-09-18 12:40:00,181.02,181.02,180.74,180.89,39515.0,152.0513,152.0513,151.8161,151.9421,39515.0
2015-09-18 12:50:00,180.91,181.07,180.91,181.05,33396.0,151.9589,152.0933,151.9589,152.0765,33396.0
2015-09-18 13:00:00,180.93,181.26,180.83,181.14,20412.0,151.9757,152.2529,151.8917,152.1521,20412.0
2015-09-18 13:10:00,181.12,181.16,180.89,181.02,28412.0,152.1353,152.1689,151.9421,152.0513,28412.0
2015-09-18 13:20:00,180.96,180.97,180.58,180.83,71078.0,152.0009,152.0093,151.6817,151.8917,71078.0
2015-09-18 13:30:00,180.83,180.88,180.56,180.59,61846.0,151.8917,151.9337,151.6649,151.6901,61846.0
2015-09-18 13:40:00,180.58,180.86,180.58,180.69,36170.0,151.6817,151.9169,151.6817,151.7741,36170.0
2015-09-18 13:50:00,180.67,180.67,180.21,180.28,73391.0,151.7573,151.7573,151.3709,151.4297,73391.0
2015-09-18 14:00:00,180.26,180.73,180.19,180.53,149976.0,151.4129,151.8077,151.3541,151.6397,149976.0
2015-09-18 14:10:00,180.55,180.81,180.37,180.7,17284.0,151.6565,151.8749,151.5053,151.7825,17284.0
2015-09-18 14:20:00,180.7,181.01,180.65,180.9,34769.0,151.7825,152.0429,151.7405,151.9505,34769.0
2015-09-18 14:30:00,180.93,180.94,180.67,180.86,28089.0,151.9757,151.9841,151.7573,151.9169,28089.0
2015-09-18 14:40:00,180.99,181.07,180.57,180.57,23438.0,152.0261,152.0933,151.6733,151.6733,23438.0
2015-09-18 14:50:00,180.55,180.85,180.4,180.8,92361.0,151.6565,151.9085,151.5305,151.8665,92361.0
2015-09-18 15:00:00,180.81,180.96,180.3,180.3,54010.0,151.8749,152.0009,151.4465,151.4465,54010.0
2015-09-18 15:10:00,180.29,180.56,180.17,180.23,46518.0,151.4381,151.6649,151.3373,151.3877,46518.0
2015-09-18 15:20:00,180.26,180.37,180.07,180.23,57445.0,151.4129,151.5053,151.2533,151.3877,57445.0
2015-09-18 15:30:00,180.2,180.29,180.0,180.05,57782.0,151.3625,151.4381,151.1945,151.2365,57782.0
2015-09-18 15:40:00,180.05,180.05,179.69,179.82,170939.0,151.2365,151.2365,150.9342,151.0433,170939.0
2015-09-18 15:50:00,179.81,180.24,179.73,180.16,382676.0,151.0349,151.3961,150.9678,151.3289,382676.0
2015-09-21 09:30:00,180.15,180.48,179.91,180.13,70079.0,152.1213,152.3999,151.9186,152.1044,70079.0
2015-09-21 09:40:00,180.17,180.65,180.1,180.49,37948.0,152.1381,152.5435,152.079,152.4084,37948.0
2015-09-21 09:50:00,180.52,180.64,180.17,180.19,28366.0,152.4337,152.535,152.1381,152.155,28366.0
2015-09-21 10:00:00,180.24,180.41,180.14,180.34,12285.0,152.1972,152.3408,152.1128,152.2817,12285.0
2015-09-21 10:10:00,180.4,180.41,180.17,180.41,12547.0,152.3324,152.3408,152.1381,152.3408,12547.0
2015-09-21 10:20:00,180.37,180.6,180.37,180.5,16235.0,152.307,152.5012,152.307,152.4168,16235.0
2015-09-21 10:30:00,180.6,181.2,180.58,181.07,62078.0,152.5012,153.0079,152.4844,152.8981,62078.0
2015-09-21 10:40:00,181.07,181.09,180.94,180.99,12400.0,152.8981,152.915,152.7883,152.8306,12400.0
2015-09-21 10:50:00,181.0,181.15,180.9,180.93,15882.0,152.839,152.9657,152.7546,152.7799,15882.0
2015-09-21 11:00:00,180.96,181.01,180.88,180.89,17796.0,152.8052,152.8474,152.7377,152.7461,17796.0
2015-09-21 11:10:00,180.96,181.03,180.9,181.02,169198.0,152.8052,152.8643,152.7546,152.8559,169198.0
2015-09-21 11:20:00,181.05,181.06,180.81,180.84,21834.0,152.8812,152.8897,152.6786,152.7039,21834.0
2015-09-21 11:30:00,180.88,180.93,180.32,180.35,101444.0,152.7377,152.7799,152.2648,152.2901,101444.0
2015-09-21 11:40:00,180.31,180.37,180.17,180.25,14754.0,152.2564,152.307,152.1381,152.2057,14754.0
2015-09-21 11:50:00,180.24,180.3,180.05,180.16,20279.0,152.1972,152.2479,152.0368,152.1297,20279.0
2015-09-21 12:00:00,180.15,180.15,179.6,179.7,76189.0,152.1213,152.1213,151.6568,151.7413,76189.0
2015-09-21 12:10:00,179.73,179.93,179.7,179.82,17746.0,151.7666,151.9355,151.7413,151.8426,17746.0
2015-09-21 12:20:00,179.8,179.96,179.8,179.96,6480.0,151.8257,151.9608,151.8257,151.9608,6480.0
2015-09-21 12:30:00,179.81,179.81,179.54,179.64,15804.0,151.8342,151.8342,151.6062,151.6906,15804.0
2015-09-21 12:40:00,179.7,179.77,179.57,179.57,7771.0,151.7413,151.8004,151.6315,151.6315,7771.0
2015-09-21 12:50:00,179.57,179.59,178.94,179.2,122156.0,151.6315,151.6484,151.0995,151.3191,122156.0
2015-09-21 13:00:00,179.13,179.46,179.1,179.41,26688.0,151.2599,151.5386,151.2346,151.4964,26688.0
2015-09-21 13:10:00,179.34,179.76,179.3,179.63,19580.0,151.4373,151.7919,151.4035,151.6822,19580.0
2015-09-21 13:20:00,179.7,179.86,179.7,179.79,49289.0,151.7413,151.8764,151.7413,151.8173,49289.0
2015-09-21 13:30:00,179.78,180.0,179.63,179.99,22401.0,151.8088,151.9946,151.6822,151.9861,22401.0
2015-09-21 13:40:00,179.87,180.05,179.77,179.8,11763.0,151.8848,152.0368,151.8004,151.8257,11763.0
2015-09-21 13:50:00,179.79,179.8,179.57,179.64,23725.0,151.8173,151.8257,151.6315,151.6906,23725.0
2015-09-21 14:00:00,179.59,179.8,179.58,179.64,31468.0,151.6484,151.8257,151.6399,151.6906,31468.0
2015-09-21 14:10:00,179.55,179.63,179.37,179.53,16443.0,151.6146,151.6822,151.4626,151.5977,16443.0
2015-09-21 14:20:00,179.57,179.74,179.53,179.59,12778.0,151.6315,151.775,151.5977,151.6484,12778.0
2015-09-21 14:30:00,179.58,179.98,179.5,179.96,11856.0,151.6399,151.9777,151.5724,151.9608,11856.0
2015-09-21 14:40:00,179.96,180.14,179.81,180.14,14633.0,151.9608,152.1128,151.8342,152.1128,14633.0
2015-09-21 14:50:00,180.13,180.47,180.12,180.35,22969.0,152.1044,152.3915,152.0959,152.2901,22969.0
2015-09-21 15:00:00,180.26,180.35,180.15,180.3,22084.0,152.2141,152.2901,152.1213,152.2479,22084.0
2015-09-21 15:10:00,180.31,180.37,180.17,180.27,24588.0,152.2564,152.307,152.1381,152.2226,24588.0
2015-09-21 15:20:00,180.26,180.29,180.03,180.19,32644.0,152.2141,152.2395,152.0199,152.155,32644.0
2015-09-21 15:30:00,180.22,180.26,179.56,179.63,93464.0,152.1804,152.2141,151.623,151.6822,93464.0
2015-09-21 15:40:00,179.59,179.94,179.57,179.81,22291.0,151.6484,151.9439,151.6315,151.8342,22291.0
2015-09-21 15:50:00,179.8,180.09,179.68,180.07,82256.0,151.8257,152.0706,151.7244,152.0537,82256.0
2015-09-22 09:30:00,177.8,178.04,177.5,177.96,67137.0,150.1369,150.3395,149.8836,150.272,67137.0
2015-09-22 09:40:00,177.94,178.16,177.77,177.77,52068.0,150.2551,150.4409,150.1115,150.1115,52068.0
2015-09-22 09:50:00,177.76,178.01,177.61,177.89,24585.0,150.1031,150.3142,149.9764,150.2129,24585.0
2015-09-22 10:00:00,177.9,178.25,177.9,177.97,24319.0,150.2213,150.5169,150.2213,150.2804,24319.0
2015-09-22 10:10:00,177.91,177.92,177.64,177.65,36711.0,150.2298,150.2382,150.0018,150.0102,36711.0
2015-09-22 10:20:00,177.62,177.66,177.44,177.56,41167.0,149.9849,150.0187,149.8329,149.9342,41167.0
2015-09-22 10:30:00,177.54,177.55,177.05,177.12,48866.0,149.9173,149.9258,149.5036,149.5627,48866.0
2015-09-22 10:40:00,177.09,177.09,176.8,176.85,140806.0,149.5373,149.5373,149.2925,149.3347,140806.0
2015-09-22 10:50:00,176.85,177.21,176.83,177.1,94994.0,149.3347,149.6387,149.3178,149.5458,94994.0
2015-09-22 11:00:00,177.12,177.3,177.01,177.08,70296.0,149.5627,149.7147,149.4698,149.5289,70296.0
2015-09-22 11:10:00,177.06,177.37,177.05,177.3,73325.0,149.512,149.7738,149.5036,149.7147,73325.0
2015-09-22 11:20:00,177.28,177.29,176.97,176.97,46732.0,149.6978,149.7062,149.436,149.436,46732.0
2015-09-22 11:30:00,176.94,177.22,176.94,176.96,287802.0,149.4107,149.6471,149.4107,149.4276,287802.0
2015-09-22 11:40:00,176.96,177.1,176.88,177.08,33461.0,149.4276,149.5458,149.36,149.5289,33461.0
2015-09-22 11:50:00,177.08,177.22,177.06,177.15,14276.0,149.5289,149.6471,149.512,149.588,14276.0
2015-09-22 12:00:00,177.14,177.57,176.94,177.54,40713.0,149.5796,149.9427,149.4107,149.9173,40713.0
2015-09-22 12:10:00,177.53,177.63,177.31,177.44,26588.0,149.9089,149.9933,149.7231,149.8329,26588.0
2015-09-22 12:20:00,177.52,177.55,177.17,177.31,36857.0,149.9004,149.9258,149.6049,149.7231,36857.0
2015-09-22 12:30:00,177.31,177.33,177.12,177.31,55107.0,149.7231,149.74,149.5627,149.7231,55107.0
2015-09-22 12:40:00,177.29,177.38,176.97,176.97,49176.0,149.7062,149.7822,149.436,149.436,49176.0
2015-09-22 12:50:00,176.96,176.96,176.66,176.72,77917.0,149.4276,149.4276,149.1742,149.2249,77917.0
2015-09-22 13:00:00,176.68,177.15,176.67,176.87,36711.0,149.1911,149.588,149.1827,149.3516,36711.0
2015-09-22 13:10:00,176.87,177.05,176.78,176.98,30034.0,149.3516,149.5036,149.2756,149.4445,30034.0
2015-09-22 13:20:00,176.96,176.97,176.55,176.55,83376.0,149.4276,149.436,149.0814,149.0814,83376.0
2015-09-22 13:30:00,176.56,176.83,176.54,176.77,23067.0,149.0898,149.3178,149.0729,149.2671,23067.0
2015-09-22 13:40:00,176.81,177.11,176.8,176.95,45038.0,149.3009,149.5542,149.2925,149.4191,45038.0
2015-09-22 13:50:00,176.89,177.05,176.82,177.05,28315.0,149.3685,149.5036,149.3094,149.5036,28315.0
2015-09-22 14:00:00,176.94,177.18,176.82,176.92,51333.0,149.4107,149.6133,149.3094,149.3938,51333.0
2015-09-22 14:10:00,176.87,177.07,176.75,177.0,38552.0,149.3516,149.5205,149.2502,149.4613,38552.0
2015-09-22 14:20:00,176.99,177.13,176.85,177.12,57676.0,149.4529,149.5711,149.3347,149.5627,57676.0
2015-09-22 14:30:00,177.11,177.41,177.06,177.3,46333.0,149.5542,149.8076,149.512,149.7147,46333.0
2015-09-22 14:40:00,177.27,177.35,176.92,176.96,79142.0,149.6893,149.7569,149.3938,149.4276,79142.0
2015-09-22 14:50:00,176.96,177.35,176.95,177.32,114825.0,149.4276,149.7569,149.4191,149.7316,114825.0
2015-09-22 15:00:00,177.3,177.39,177.14,177.2,22653.0,149.7147,149.7907,149.5796,149.6302,22653.0
2015-09-22 15:10:00,177.18,177.24,177.01,177.13,44201.0,149.6133,149.664,149.4698,149.5711,44201.0
2015-09-22 15:20:00,177.16,177.6,177.08,177.59,47335.0,149.5965,149.968,149.5289,149.9596,47335.0
2015-09-22 15:30:00,177.63,178.02,177.61,177.98,88173.0,149.9933,150.3226,149.9764,150.2889,88173.0
2015-09-22 15:40:00,178.0,178.05,177.7,177.79,76594.0,150.3058,150.348,150.0524,150.1284,76594.0
2015-09-22 15:50:00,177.77,178.02,177.58,177.73,107450.0,150.1115,150.3226,149.9511,150.0778,107450.0
2015-09-23 09:30:00,177.99,178.02,177.56,177.62,88108.0,150.2973,150.3226,149.9342,149.9849,88108.0
2015-09-23 09:40:00,177.63,177.79,177.39,177.4,65794.0,149.9933,150.1284,149.7907,149.7991,65794.0
2015-09-23 09:50:00,177.45,177.76,177.32,177.68,49772.0,149.8413,150.1031,149.7316,150.0355,49772.0
2015-09-23 10:00:00,177.68,177.98,177.65,177.66,60549.0,150.0355,150.2889,150.0102,150.0187,60549.0
2015-09-23 10:10:00,177.66,177.88,177.61,177.88,25937.0,150.0187,150.2044,149.9764,150.2044,25937.0
2015-09-23 10:20:00,177.93,178.16,177.71,178.06,31837.0,150.2467,150.4409,150.0609,150.3564,31837.0
2015-09-23 10:30:00,178.06,178.26,178.0,178.04,42882.0,150.3564,150.5253,150.3058,150.3395,42882.0
2015-09-23 10:40:00,178.02,178.17,177.98,178.17,15481.0,150.3226,150.4493,150.2889,150.4493,15481.0
2015-09-23 10:50:00,178.22,178.45,178.16,178.21,33627.0,150.4915,150.6857,150.4409,150.4831,33627.0
2015-09-23 11:00:00,178.26,178.28,178.05,178.15,52011.0,150.5253,150.5422,150.348,150.4324,52011.0
2015-09-23 11:10:00,178.15,178.15,177.59,177.69,64398.0,150.4324,150.4324,149.9596,150.044,64398.0
2015-09-23 11:20:00,177.66,177.68,177.42,177.48,35443.0,150.0187,150.0355,149.816,149.8667,35443.0
2015-09-23 11:30:00,177.51,177.51,177.32,177.47,157648.0,149.892,149.892,149.7316,149.8582,157648.0
2015-09-23 11:40:00,177.44,177.46,177.07,177.18,32352.0,149.8329,149.8498,149.5205,149.6133,32352.0
2015-09-23 11:50:00,177.19,177.22,176.96,177.14,22180.0,149.6218,149.6471,149.4276,149.5796,22180.0
2015-09-23 12:00:00,177.15,177.15,176.85,176.87,41140.0,149.588,149.588,149.3347,149.3516,41140.0
2015-09-23 12:10:00,176.94,177.07,176.87,177.0,30714.0,149.4107,149.5205,149.3516,149.4613,30714.0
2015-09-23 12:20:00,177.05,177.09,176.85,177.06,17139.0,149.5036,149.5373,149.3347,149.512,17139.0
2015-09-23 12:30:00,177.04,177.14,176.98,177.0,16404.0,149.4951,149.5796,149.4445,149.4613,16404.0
2015-09-23 12:40:00,177.0,177.11,176.98,177.0,12207.0,149.4613,149.5542,149.4445,149.4613,12207.0
2015-09-23 12:50:00,177.07,177.27,177.07,177.22,11586.0,149.5205,149.6893,149.5205,149.6471,11586.0
2015-09-23 13:00:00,177.22,177.52,177.21,177.46,37823.0,149.6471,149.9004,149.6387,149.8498,37823.0
2015-09-23 13:10:00,177.44,177.45,177.36,177.41,5917.0,149.8329,149.8413,149.7653,149.8076,5917.0
2015-09-23 13:20:00,177.45,177.45,177.0,177.05,10462.0,149.8413,149.8413,149.4613,149.5036,10462.0
2015-09-23 13:30:00,177.09,177.27,177.07,177.27,25245.0,149.5373,149.6893,149.5205,149.6893,25245.0
2015-09-23 13:40:00,177.25,177.85,177.21,177.73,71149.0,149.6725,150.1791,149.6387,150.0778,71149.0
2015-09-23 13:50:00,177.7,177.71,177.49,177.63,14853.0,150.0524,150.0609,149.8751,149.9933,14853.0
2015-09-23 14:00:00,177.61,178.05,177.6,177.94,40591.0,149.9764,150.348,149.968,150.2551,40591.0
2015-09-23 14:10:00,177.95,178.02,177.77,177.77,35959.0,150.2635,150.3226,150.1115,150.1115,35959.0
2015-09-23 14:20:00,177.81,177.81,177.61,177.62,11232.0,150.1453,150.1453,149.9764,149.9849,11232.0
2015-09-23 14:30:00,177.59,177.82,177.4,177.44,45020.0,149.9596,150.1538,149.7991,149.8329,45020.0
2015-09-23 14:40:00,177.44,177.49,177.3,177.49,23989.0,149.8329,149.8751,149.7147,149.8751,23989.0
2015-09-23 14:50:00,177.47,177.51,177.25,177.41,16163.0,149.8582,149.892,149.6725,149.8076,16163.0
2015-09-23 15:00:00,177.42,177.62,177.28,177.55,35679.0,149.816,149.9849,149.6978,149.9258,35679.0
2015-09-23 15:10:00,177.56,177.56,177.18,177.43,26996.0,149.9342,149.9342,149.6133,149.8244,26996.0
2015-09-23 15:20:00,177.43,177.53,177.26,177.46,19659.0,149.8244,149.9089,149.6809,149.8498,19659.0
2015-09-23 15:30:00,177.5,177.5,177.27,177.5,38385.0,149.8836,149.8836,149.6893,149.8836,38385.0
2015-09-23 15:40:00,177.48,177.67,177.48,177.67,25068.0,149.8667,150.0271,149.8667,150.0271,25068.0
2015-09-23 15:50:00,177.67,177.74,177.42,177.44,143509.0,150.0271,150.0862,149.816,149.8329,143509.0
2015-09-24 09:30:00,176.05,176.41,175.89,175.94,96295.0,148.6592,148.9631,148.524,148.5663,96295.0
2015-09-24 09:40:00,175.91,175.91,175.23,175.32,111917.0,148.5409,148.5409,147.9667,148.0427,111917.0
2015-09-24 09:50:00,175.28,175.49,175.15,175.47,78204.0,148.009,148.1863,147.8992,148.1694,78204.0
2015-09-24 10:00:00,175.45,175.75,175.39,175.65,99021.0,148.1525,148.4058,148.1018,148.3214,99021.0
2015-09-24 10:10:00,175.65,175.77,175.39,175.61,71240.0,148.3214,148.4227,148.1018,148.2876,71240.0
2015-09-24 10:20:00,175.62,175.62,175.04,175.11,142848.0,148.2961,148.2961,147.8063,147.8654,142848.0
2015-09-24 10:30:00,175.1,175.44,175.08,175.22,27743.0,147.857,148.1441,147.8401,147.9583,27743.0
2015-09-24 10:40:00,175.2,175.2,174.88,175.09,82640.0,147.9414,147.9414,147.6712,147.8485,82640.0
2015-09-24 10:50:00,175.08,175.17,174.87,174.95,41695.0,147.8401,147.9161,147.6627,147.7303,41695.0
2015-09-24 11:00:00,174.98,175.02,174.69,175.01,71349.0,147.7556,147.7894,147.5107,147.781,71349.0
2015-09-24 11:10:00,175.0,175.2,174.81,175.12,55242.0,147.7725,147.9414,147.6121,147.8738,55242.0
2015-09-24 11:20:00,175.14,175.27,174.94,174.95,46183.0,147.8907,148.0005,147.7219,147.7303,46183.0
2015-09-24 11:30:00,174.95,175.36,174.94,175.31,36253.0,147.7303,148.0765,147.7219,148.0343,36253.0
2015-09-24 11:40:00,175.24,175.4,175.18,175.2,24180.0,147.9752,148.1103,147.9245,147.9414,24180.0
2015-09-24 11:50:00,175.21,175.57,175.12,175.49,56297.0,147.9498,148.2538,147.8738,148.1863,56297.0
2015-09-24 12:00:00,175.51,175.71,175.44,175.56,28917.0,148.2032,148.3721,148.1441,148.2454,28917.0
2015-09-24 12:10:00,175.56,175.61,175.45,175.59,30635.0,148.2454,148.2876,148.1525,148.2707,30635.0
2015-09-24 12:20:00,175.54,175.78,175.54,175.73,27742.0,148.2285,148.4312,148.2285,148.3889,27742.0
2015-09-24 12:30:00,175.76,176.17,175.76,175.92,25032.0,148.4143,148.7605,148.4143,148.5494,25032.0
2015-09-24 12:40:00,175.94,176.04,175.64,175.72,55205.0,148.5663,148.6507,148.3129,148.3805,55205.0
2015-09-24 12:50:00,175.72,175.74,175.36,175.36,79792.0,148.3805,148.3974,148.0765,148.0765,79792.0
2015-09-24 13:00:00,175.36,175.5,175.24,175.43,70829.0,148.0765,148.1947,147.9752,148.1356,70829.0
2015-09-24 13:10:00,175.43,175.66,175.28,175.29,46585.0,148.1356,148.3298,148.009,148.0174,46585.0
2015-09-24 13:20:00,175.31,175.36,175.12,175.32,46278.0,148.0343,148.0765,147.8738,148.0427,46278.0
2015-09-24 13:30:00,175.35,175.43,175.19,175.31,44788.0,148.0681,148.1356,147.933,148.0343,44788.0
2015-09-24 13:40:00,175.31,175.77,175.27,175.77,33052.0,148.0343,148.4227,148.0005,148.4227,33052.0
2015-09-24 13:50:00,175.79,175.9,175.61,175.64,37288.0,148.4396,148.5325,148.2876,148.3129,37288.0
2015-09-24 14:00:00,175.66,175.78,175.52,175.72,32062.0,148.3298,148.4312,148.2116,148.3805,32062.0
2015-09-24 14:10:00,175.75,176.1,175.7,176.05,32427.0,148.4058,148.7014,148.3636,148.6592,32427.0
2015-09-24 14:20:00,176.07,176.44,176.05,176.34,36214.0,148.676,148.9885,148.6592,148.904,36214.0
2015-09-24 14:30:00,176.33,176.37,176.12,176.33,42271.0,148.8956,148.9294,148.7183,148.8956,42271.0
2015-09-24 14:40:00,176.37,177.02,176.07,177.02,105847.0,148.9294,149.4782,148.676,149.4782,105847.0
2015-09-24 14:50:00,176.97,177.31,176.82,177.03,73560.0,149.436,149.7231,149.3094,149.4867,73560.0
2015-09-24 15:00:00,177.06,177.19,176.32,176.45,104979.0,149.512,149.6218,148.8871,148.9969,104979.0
2015-09-24 15:10:00,176.45,176.9,176.21,176.9,124212.0,148.9969,149.3769,148.7943,149.3769,124212.0
2015-09-24 15:20:00,176.87,177.28,176.82,177.1,46865.0,149.3516,149.6978,149.3094,149.5458,46865.0
2015-09-24 15:30:00,177.09,177.2,176.66,176.75,47272.0,149.5373,149.6302,149.1742,149.2502,47272.0
2015-09-24 15:40:00,176.73,177.15,176.73,176.92,62057.0,149.2334,149.588,149.2334,149.3938,62057.0
2015-09-24 15:50:00,176.91,177.15,176.52,176.85,134099.0,149.3853,149.588,149.056,149.3347,134099.0
2015-09-25 09:30:00,178.48,178.64,177.91,177.91,192163.0,150.7111,150.8462,150.2298,150.2298,192163.0
2015-09-25 09:40:00,177.92,178.29,177.8,178.29,30530.0,150.2382,150.5506,150.1369,150.5506,30530.0
2015-09-25 09:50:00,178.3,178.48,178.2,178.21,51722.0,150.5591,150.7111,150.4746,150.4831,51722.0
2015-09-25 10:00:00,178.25,178.38,177.85,177.98,31536.0,150.5169,150.6266,150.1791,150.2889,31536.0
2015-09-25 10:10:00,178.01,178.09,177.77,177.93,23564.0,150.3142,150.3818,150.1115,150.2467,23564.0
2015-09-25 10:20:00,177.96,178.12,177.71,177.83,14947.0,150.272,150.4071,150.0609,150.1622,14947.0
2015-09-25 10:30:00,177.91,178.17,177.72,178.17,21953.0,150.2298,150.4493,150.0693,150.4493,21953.0
2015-09-25 10:40:00,178.14,178.23,177.97,178.2,164015.0,150.424,150.5,150.2804,150.4746,164015.0
2015-09-25 10:50:00,178.24,178.45,178.2,178.45,33204.0,150.5084,150.6857,150.4746,150.6857,33204.0
2015-09-25 11:00:00,178.41,178.43,178.21,178.26,140221.0,150.652,150.6689,150.4831,150.5253,140221.0
2015-09-25 11:10:00,178.26,178.47,178.24,178.24,20665.0,150.5253,150.7026,150.5084,150.5084,20665.0
2015-09-25 11:20:00,178.18,178.4,178.11,178.34,182900.0,150.4578,150.6435,150.3986,150.5929,182900.0
2015-09-25 11:30:00,178.33,178.34,178.01,178.04,116488.0,150.5844,150.5929,150.3142,150.3395,116488.0
2015-09-25 11:40:00,177.99,178.19,177.97,178.12,28333.0,150.2973,150.4662,150.2804,150.4071,28333.0
2015-09-25 11:50:00,178.1,178.29,178.08,178.24,49289.0,150.3902,150.5506,150.3733,150.5084,49289.0
2015-09-25 12:00:00,178.23,178.23,178.06,178.11,40739.0,150.5,150.5,150.3564,150.3986,40739.0
2015-09-25 12:10:00,178.09,178.24,177.85,177.88,33766.0,150.3818,150.5084,150.1791,150.2044,33766.0
2015-09-25 12:20:00,177.86,178.0,177.8,177.97,12368.0,150.1875,150.3058,150.1369,150.2804,12368.0
2015-09-25 12:30:00,177.99,178.12,177.97,178.03,26813.0,150.2973,150.4071,150.2804,150.3311,26813.0
2015-09-25 12:40:00,178.01,178.29,178.01,178.16,33637.0,150.3142,150.5506,150.3142,150.4409,33637.0
2015-09-25 12:50:00,178.16,178.39,178.14,178.29,17972.0,150.4409,150.6351,150.424,150.5506,17972.0
2015-09-25 13:00:00,178.29,178.66,178.29,178.62,52532.0,150.5506,150.8631,150.5506,150.8293,52532.0
2015-09-25 13:10:00,178.6,178.71,178.6,178.63,20266.0,150.8124,150.9053,150.8124,150.8377,20266.0
2015-09-25 13:20:00,178.6,178.62,178.33,178.36,52329.0,150.8124,150.8293,150.5844,150.6098,52329.0
2015-09-25 13:30:00,178.38,178.38,178.15,178.31,32367.0,150.6266,150.6266,150.4324,150.5675,32367.0
2015-09-25 13:40:00,178.33,178.39,178.17,178.39,29119.0,150.5844,150.6351,150.4493,150.6351,29119.0
2015-09-25 13:50:00,178.39,178.42,178.25,178.28,29495.0,150.6351,150.6604,150.5169,150.5422,29495.0
2015-09-25 14:00:00,178.3,178.49,178.3,178.4,22643.0,150.5591,150.7195,150.5591,150.6435,22643.0
2015-09-25 14:10:00,178.38,178.38,177.6,177.6,82021.0,150.6266,150.6266,149.968,149.968,82021.0
2015-09-25 14:20:00,177.59,177.67,177.17,177.27,60233.0,149.9596,150.0271,149.6049,149.6893,60233.0
2015-09-25 14:30:00,177.2,177.39,176.93,177.12,99174.0,149.6302,149.7907,149.4022,149.5627,99174.0
2015-09-25 14:40:00,177.11,177.14,176.39,176.43,78523.0,149.5542,149.5796,148.9463,148.98,78523.0
2015-09-25 14:50:00,176.48,176.94,176.28,176.92,87886.0,149.0223,149.4107,148.8534,149.3938,87886.0
2015-09-25 15:00:00,176.95,176.96,176.04,176.08,143985.0,149.4191,149.4276,148.6507,148.6845,143985.0
2015-09-25 15:10:00,176.06,176.23,175.83,176.09,125047.0,148.6676,148.8111,148.4734,148.6929,125047.0
2015-09-25 15:20:00,176.04,176.74,176.0,176.59,94244.0,148.6507,149.2418,148.6169,149.1151,94244.0
2015-09-25 15:30:00,176.51,176.93,176.42,176.65,61136.0,149.0476,149.4022,148.9716,149.1658,61136.0
2015-09-25 15:40:00,176.61,177.14,176.52,177.01,106121.0,149.132,149.5796,149.056,149.4698,106121.0
2015-09-25 15:50:00,176.98,176.98,176.65,176.73,158319.0,149.4445,149.4445,149.1658,149.2334,158319.0
2015-09-28 09:30:00,175.86,175.87,175.23,175.53,96449.0,148.4987,148.5072,147.9667,148.2201,96449.0
2015-09-28 09:40:00,175.53,175.62,174.98,175.08,44311.0,148.2201,148.2961,147.7556,147.8401,44311.0
2015-09-28 09:50:00,175.03,175.2,174.83,174.84,130061.0,147.7979,147.9414,147.629,147.6374,130061.0
2015-09-28 10:00:00,174.8,174.92,174.44,174.46,94565.0,147.6036,147.705,147.2996,147.3165,94565.0
2015-09-28 10:10:00,174.47,174.47,174.23,174.36,152880.0,147.325,147.325,147.1223,147.2321,152880.0
2015-09-28 10:20:00,174.31,174.74,174.2,174.68,91724.0,147.1899,147.553,147.097,147.5023,91724.0
2015-09-28 10:30:00,174.68,174.7,174.32,174.48,68969.0,147.5023,147.5192,147.1983,147.3334,68969.0
2015-09-28 10:40:00,174.52,174.67,174.28,174.42,100503.0,147.3672,147.4939,147.1645,147.2828,100503.0
2015-09-28 10:50:00,174.42,174.73,174.23,174.66,97431.0,147.2828,147.5445,147.1223,147.4854,97431.0
2015-09-28 11:00:00,174.72,174.97,174.63,174.73,99787.0,147.5361,147.7472,147.4601,147.5445,99787.0
2015-09-28 11:10:00,174.75,174.76,174.35,174.35,88877.0,147.5614,147.5699,147.2236,147.2236,88877.0
2015-09-28 11:20:00,174.35,174.44,173.71,173.84,80639.0,147.2236,147.2996,146.6832,146.793,80639.0
2015-09-28 11:30:00,173.86,173.95,173.64,173.84,71581.0,146.8099,146.8859,146.6241,146.793,71581.0
2015-09-28 11:40:00,173.81,173.92,173.63,173.74,133429.0,146.7677,146.8606,146.6157,146.7086,133429.0
2015-09-28 11:50:00,173.75,173.89,173.61,173.65,47877.0,146.717,146.8352,146.5988,146.6326,47877.0
2015-09-28 12:00:00,173.62,173.7,173.38,173.44,48054.0,146.6072,146.6748,146.4046,146.4552,48054.0
2015-09-28 12:10:00,173.45,173.52,173.29,173.36,37363.0,146.4637,146.5228,146.3286,146.3877,37363.0
2015-09-28 12:20:00,173.3,173.56,173.22,173.42,33231.0,146.337,146.5566,146.2695,146.4383,33231.0
2015-09-28 12:30:00,173.38,173.45,173.14,173.26,51284.0,146.4046,146.4637,146.2019,146.3032,51284.0
2015-09-28 12:40:00,173.22,173.38,172.98,173.09,43773.0,146.2695,146.4046,146.0668,146.1597,43773.0
2015-09-28 12:50:00,173.08,173.26,172.93,172.95,83588.0,146.1512,146.3032,146.0246,146.0415,83588.0
2015-09-28 13:00:00,172.96,173.43,172.92,173.39,57588.0,146.0499,146.4468,146.0161,146.413,57588.0
2015-09-28 13:10:00,173.37,173.39,172.92,173.04,59961.0,146.3961,146.413,146.0161,146.1175,59961.0
2015-09-28 13:20:00,173.0,173.14,172.84,172.91,34155.0,146.0837,146.2019,145.9486,146.0077,34155.0
2015-09-28 13:30:00,172.91,173.3,172.84,173.26,57765.0,146.0077,146.337,145.9486,146.3032,57765.0
2015-09-28 13:40:00,173.25,173.34,172.99,172.99,45738.0,146.2948,146.3708,146.0752,146.0752,45738.0
2015-09-28 13:50:00,173.02,173.1,172.65,172.66,150469.0,146.1006,146.1681,145.7881,145.7966,150469.0
2015-09-28 14:00:00,172.67,172.74,172.38,172.67,173227.0,145.805,145.8641,145.5602,145.805,173227.0
2015-09-28 14:10:00,172.63,172.64,172.17,172.26,88329.0,145.7713,145.7797,145.3828,145.4588,88329.0
2015-09-28 14:20:00,172.24,172.61,172.11,172.61,62690.0,145.4419,145.7544,145.3322,145.7544,62690.0
2015-09-28 14:30:00,172.59,172.86,172.43,172.86,95359.0,145.7375,145.9655,145.6024,145.9655,95359.0
2015-09-28 14:40:00,172.84,173.1,172.7,172.76,75193.0,145.9486,146.1681,145.8304,145.881,75193.0
2015-09-28 14:50:00,172.76,172.76,172.35,172.49,94424.0,145.881,145.881,145.5348,145.653,94424.0
2015-09-28 15:00:00,172.48,172.55,172.15,172.19,62357.0,145.6446,145.7037,145.3659,145.3997,62357.0
2015-09-28 15:10:00,172.15,172.42,172.02,172.42,90744.0,145.3659,145.5939,145.2562,145.5939,90744.0
2015-09-28 15:20:00,172.42,172.49,172.07,172.17,41335.0,145.5939,145.653,145.2984,145.3828,41335.0
2015-09-28 15:30:00,172.15,172.88,172.14,172.57,104746.0,145.3659,145.9824,145.3575,145.7206,104746.0
2015-09-28 15:40:00,172.55,172.92,172.54,172.78,104121.0,145.7037,146.0161,145.6953,145.8979,104121.0
2015-09-28 15:50:00,172.77,172.93,172.22,172.24,295415.0,145.8895,146.0246,145.425,145.4419,295415.0
2015-09-29 09:30:00,172.67,172.89,172.31,172.46,74792.0,145.805,145.9908,145.501,145.6277,74792.0
2015-09-29 09:40:00,172.39,172.4,171.8,171.83,74150.0,145.5686,145.577,145.0704,145.0957,74150.0
2015-09-29 09:50:00,171.79,172.98,171.76,172.91,78961.0,145.0619,146.0668,145.0366,146.0077,78961.0
2015-09-29 10:00:00,172.92,173.24,172.63,172.68,105894.0,146.0161,146.2863,145.7713,145.8135,105894.0
2015-09-29 10:10:00,172.75,173.5,172.75,173.34,43335.0,145.8726,146.5059,145.8726,146.3708,43335.0
2015-09-29 10:20:00,173.35,173.82,173.19,173.75,69314.0,146.3792,146.7761,146.2441,146.717,69314.0
2015-09-29 10:30:00,173.86,173.92,173.59,173.64,21776.0,146.8099,146.8606,146.5819,146.6241,21776.0
2015-09-29 10:40:00,173.6,173.62,172.95,172.95,81042.0,146.5903,146.6072,146.0415,146.0415,81042.0
2015-09-29 10:50:00,172.91,173.27,172.8,173.23,88127.0,146.0077,146.3117,145.9148,146.2779,88127.0
2015-09-29 11:00:00,173.27,173.51,173.09,173.23,44130.0,146.3117,146.5143,146.1597,146.2779,44130.0
2015-09-29 11:10:00,173.19,173.23,172.66,172.71,49196.0,146.2441,146.2779,145.7966,145.8388,49196.0
2015-09-29 11:20:00,172.67,172.99,172.55,172.91,54665.0,145.805,146.0752,145.7037,146.0077,54665.0
2015-09-29 11:30:00,172.92,172.92,172.46,172.85,66229.0,146.0161,146.0161,145.6277,145.957,66229.0
2015-09-29 11:40:00,172.85,173.02,172.59,172.92,50332.0,145.957,146.1006,145.7375,146.0161,50332.0
2015-09-29 11:50:00,172.92,173.21,172.73,172.75,23618.0,146.0161,146.261,145.8557,145.8726,23618.0
2015-09-29 12:00:00,172.71,172.82,172.46,172.53,33266.0,145.8388,145.9317,145.6277,145.6868,33266.0
2015-09-29 12:10:00,172.46,172.57,172.18,172.37,41048.0,145.6277,145.7206,145.3913,145.5517,41048.0
2015-09-29 12:20:00,172.36,172.72,172.3,172.67,14634.0,145.5433,145.8473,145.4926,145.805,14634.0
2015-09-29 12:30:00,172.67,172.75,172.44,172.45,20786.0,145.805,145.8726,145.6108,145.6193,20786.0
2015-09-29 12:40:00,172.44,172.58,172.15,172.33,32464.0,145.6108,145.729,145.3659,145.5179,32464.0
2015-09-29 12:50:00,172.34,172.38,172.01,172.01,36129.0,145.5264,145.5602,145.2477,145.2477,36129.0
2015-09-29 13:00:00,172.08,172.45,172.04,172.33,24696.0,145.3068,145.6193,145.2731,145.5179,24696.0
2015-09-29 13:10:00,172.3,172.68,172.23,172.68,18407.0,145.4926,145.8135,145.4335,145.8135,18407.0
2015-09-29 13:20:00,172.68,172.88,172.64,172.75,43680.0,145.8135,145.9824,145.7797,145.8726,43680.0
2015-09-29 13:30:00,172.8,173.02,172.75,172.84,21705.0,145.9148,146.1006,145.8726,145.9486,21705.0
2015-09-29 13:40:00,172.85,173.14,172.84,172.89,28407.0,145.957,146.2019,145.9486,145.9908,28407.0
2015-09-29 13:50:00,172.89,172.96,172.71,172.95,41245.0,145.9908,146.0499,145.8388,146.0415,41245.0
2015-09-29 14:00:00,172.94,172.98,172.45,172.52,39590.0,146.033,146.0668,145.6193,145.6784,39590.0
2015-09-29 14:10:00,172.59,172.65,172.36,172.56,22026.0,145.7375,145.7881,145.5433,145.7121,22026.0
2015-09-29 14:20:00,172.58,172.94,172.44,172.86,57929.0,145.729,146.033,145.6108,145.9655,57929.0
2015-09-29 14:30:00,172.82,172.94,172.52,172.72,31524.0,145.9317,146.033,145.6784,145.8473,31524.0
2015-09-29 14:40:00,172.69,172.81,172.18,172.18,35187.0,145.8219,145.9233,145.3913,145.3913,35187.0
2015-09-29 14:50:00,172.18,172.31,171.98,171.98,53708.0,145.3913,145.501,145.2224,145.2224,53708.0
2015-09-29 15:00:00,171.98,172.09,171.71,171.89,132019.0,145.2224,145.3153,144.9944,145.1464,132019.0
2015-09-29 15:10:00,171.85,172.07,171.72,171.76,60169.0,145.1126,145.2984,145.0028,145.0366,60169.0
2015-09-29 15:20:00,171.76,171.76,171.36,171.41,222415.0,145.0366,145.0366,144.6988,144.7411,222415.0
2015-09-29 15:30:00,171.46,172.22,171.46,171.97,121877.0,144.7833,145.425,144.7833,145.2139,121877.0
2015-09-29 15:40:00,171.92,172.33,171.68,172.33,90326.0,145.1717,145.5179,144.9691,145.5179,90326.0
2015-09-29 15:50:00,172.31,172.74,172.24,172.38,234378.0,145.501,145.8641,145.4419,145.5602,234378.0
2015-09-30 09:30:00,174.56,175.18,174.4,175.15,113307.0,147.401,147.9245,147.2659,147.8992,113307.0
2015-09-30 09:40:00,175.17,175.27,174.57,174.96,155306.0,147.9161,148.0005,147.4094,147.7387,155306.0
2015-09-30 09:50:00,174.97,175.13,174.64,174.64,65605.0,147.7472,147.8823,147.4685,147.4685,65605.0
2015-09-30 10:00:00,174.69,175.36,174.6,175.3,65344.0,147.5107,148.0765,147.4348,148.0258,65344.0
2015-09-30 10:10:00,175.27,175.29,175.04,175.1,43276.0,148.0005,148.0174,147.8063,147.857,43276.0
2015-09-30 10:20:00,175.14,175.37,175.14,175.36,49964.0,147.8907,148.085,147.8907,148.0765,49964.0
2015-09-30 10:30:00,175.34,175.5,175.03,175.42,96794.0,148.0596,148.1947,147.7979,148.1272,96794.0
2015-09-30 10:40:00,175.44,175.49,175.24,175.34,54496.0,148.1441,148.1863,147.9752,148.0596,54496.0
2015-09-30 10:50:00,175.35,175.42,174.94,175.07,39574.0,148.0681,148.1272,147.7219,147.8316,39574.0
2015-09-30 11:00:00,175.04,175.06,174.79,174.89,75769.0,147.8063,147.8232,147.5952,147.6796,75769.0
2015-09-30 11:10:00,174.99,175.21,174.99,175.05,17324.0,147.7641,147.9498,147.7641,147.8147,17324.0
2015-09-30 11:20:00,175.11,175.18,174.85,175.1,132512.0,147.8654,147.9245,147.6459,147.857,132512.0
2015-09-30 11:30:00,175.1,175.17,174.82,174.85,13651.0,147.857,147.9161,147.6205,147.6459,13651.0
2015-09-30 11:40:00,174.89,174.89,174.39,174.56,47106.0,147.6796,147.6796,147.2574,147.401,47106.0
2015-09-30 11:50:00,174.54,174.63,174.39,174.6,135700.0,147.3841,147.4601,147.2574,147.4348,135700.0
2015-09-30 12:00:00,174.59,174.68,174.16,174.23,164698.0,147.4263,147.5023,147.0632,147.1223,164698.0
2015-09-30 12:10:00,174.17,174.22,174.0,174.12,36283.0,147.0717,147.1139,146.9281,147.0294,36283.0
2015-09-30 12:20:00,174.13,174.28,174.0,174.27,114433.0,147.0379,147.1645,146.9281,147.1561,114433.0
2015-09-30 12:30:00,174.21,174.35,174.15,174.2,47673.0,147.1054,147.2236,147.0548,147.097,47673.0
2015-09-30 12:40:00,174.15,174.25,173.67,173.67,101950.0,147.0548,147.1392,146.6494,146.6494,101950.0
2015-09-30 12:50:00,173.73,173.94,173.71,173.94,35823.0,146.7001,146.8774,146.6832,146.8774,35823.0
2015-09-30 13:00:00,173.94,174.2,173.94,174.11,48043.0,146.8774,147.097,146.8774,147.021,48043.0
2015-09-30 13:10:00,174.12,174.51,174.07,174.5,39228.0,147.0294,147.3588,146.9872,147.3503,39228.0
2015-09-30 13:20:00,174.46,174.48,174.34,174.44,262796.0,147.3165,147.3334,147.2152,147.2996,262796.0
2015-09-30 13:30:00,174.43,174.54,174.25,174.39,40994.0,147.2912,147.3841,147.1392,147.2574,40994.0
2015-09-30 13:40:00,174.46,174.82,174.46,174.69,18960.0,147.3165,147.6205,147.3165,147.5107,18960.0
2015-09-30 13:50:00,174.75,175.04,174.71,174.94,36891.0,147.5614,147.8063,147.5276,147.7219,36891.0
2015-09-30 14:00:00,174.96,174.97,174.71,174.71,38111.0,147.7387,147.7472,147.5276,147.5276,38111.0
2015-09-30 14:10:00,174.69,174.87,174.57,174.84,23471.0,147.5107,147.6627,147.4094,147.6374,23471.0
2015-09-30 14:20:00,174.94,175.0,174.84,174.96,10797.0,147.7219,147.7725,147.6374,147.7387,10797.0
2015-09-30 14:30:00,175.05,175.09,174.55,174.62,52240.0,147.8147,147.8485,147.3925,147.4516,52240.0
2015-09-30 14:40:00,174.62,175.03,174.55,174.98,55695.0,147.4516,147.7979,147.3925,147.7556,55695.0
2015-09-30 14:50:00,174.98,175.22,174.8,175.22,90376.0,147.7556,147.9583,147.6036,147.9583,90376.0
2015-09-30 15:00:00,175.19,175.34,174.8,174.96,72821.0,147.933,148.0596,147.6036,147.7387,72821.0
2015-09-30 15:10:00,174.99,175.11,174.87,175.03,93125.0,147.7641,147.8654,147.6627,147.7979,93125.0
2015-09-30 15:20:00,175.03,175.23,174.96,175.22,113830.0,147.7979,147.9667,147.7387,147.9583,113830.0
2015-09-30 15:30:00,175.23,175.6,175.19,175.43,182103.0,147.9667,148.2792,147.933,148.1356,182103.0
2015-09-30 15:40:00,175.43,175.75,175.39,175.62,266475.0,148.1356,148.4058,148.1018,148.2961,266475.0
2015-09-30 15:50:00,175.66,175.84,175.6,175.69,670316.0,148.3298,148.4818,148.2792,148.3552,670316.0
2015-10-01 09:30:00,175.97,176.43,175.48,175.61,106695.0,148.5916,148.98,148.1778,148.2876,106695.0
2015-10-01 09:40:00,175.59,175.64,175.28,175.63,27605.0,148.2707,148.3129,148.009,148.3045,27605.0
2015-10-01 09:50:00,175.7,175.94,175.14,175.16,59713.0,148.3636,148.5663,147.8907,147.9076,59713.0
2015-10-01 10:00:00,175.19,175.54,174.74,175.51,121256.0,147.933,148.2285,147.553,148.2032,121256.0
2015-10-01 10:10:00,175.53,176.02,175.47,175.74,99439.0,148.2201,148.6338,148.1694,148.3974,99439.0
2015-10-01 10:20:00,175.72,175.97,175.51,175.84,21863.0,148.3805,148.5916,148.2032,148.4818,21863.0
2015-10-01 10:30:00,175.93,175.97,175.39,175.67,22393.0,148.5578,148.5916,148.1018,148.3383,22393.0
2015-10-01 10:40:00,175.63,175.8,175.39,175.65,25363.0,148.3045,148.448,148.1018,148.3214,25363.0
2015-10-01 10:50:00,175.56,175.56,175.06,175.06,29449.0,148.2454,148.2454,147.8232,147.8232,29449.0
2015-10-01 11:00:00,175.06,175.31,174.91,175.17,33764.0,147.8232,148.0343,147.6965,147.9161,33764.0
2015-10-01 11:10:00,175.22,175.37,174.94,174.99,19624.0,147.9583,148.085,147.7219,147.7641,19624.0
2015-10-01 11:20:00,174.92,175.32,174.85,175.08,25940.0,147.705,148.0427,147.6459,147.8401,25940.0
2015-10-01 11:30:00,175.13,175.31,174.98,175.2,14226.0,147.8823,148.0343,147.7556,147.9414,14226.0
2015-10-01 11:40:00,175.07,175.17,174.81,175.03,22477.0,147.8316,147.9161,147.6121,147.7979,22477.0
2015-10-01 11:50:00,175.05,175.08,174.3,174.49,150069.0,147.8147,147.8401,147.1814,147.3419,150069.0
2015-10-01 12:00:00,174.47,174.47,174.0,174.07,55088.0,147.325,147.325,146.9281,146.9872,55088.0
2015-10-01 12:10:00,174.14,174.32,174.06,174.26,29487.0,147.0463,147.1983,146.9788,147.1477,29487.0
2015-10-01 12:20:00,174.31,174.58,174.13,174.46,37546.0,147.1899,147.4179,147.0379,147.3165,37546.0
2015-10-01 12:30:00,174.45,174.72,174.43,174.66,36081.0,147.3081,147.5361,147.2912,147.4854,36081.0
2015-10-01 12:40:00,174.63,174.64,174.38,174.38,40280.0,147.4601,147.4685,147.249,147.249,40280.0
2015-10-01 12:50:00,174.39,174.65,174.38,174.55,24978.0,147.2574,147.477,147.249,147.3925,24978.0
2015-10-01 13:00:00,174.56,174.56,174.19,174.37,29917.0,147.401,147.401,147.0885,147.2405,29917.0
2015-10-01 13:10:00,174.34,174.56,174.14,174.42,23673.0,147.2152,147.401,147.0463,147.2828,23673.0
2015-10-01 13:20:00,174.44,174.47,174.17,174.26,183547.0,147.2996,147.325,147.0717,147.1477,183547.0
2015-10-01 13:30:00,174.25,174.63,174.24,174.46,67005.0,147.1392,147.4601,147.1308,147.3165,67005.0
2015-10-01 13:40:00,174.47,174.65,174.33,174.65,121500.0,147.325,147.477,147.2068,147.477,121500.0
2015-10-01 13:50:00,174.62,175.0,174.53,174.96,82994.0,147.4516,147.7725,147.3756,147.7387,82994.0
2015-10-01 14:00:00,174.99,175.3,174.79,175.25,300512.0,147.7641,148.0258,147.5952,147.9836,300512.0
2015-10-01 14:10:00,175.29,175.56,175.28,175.41,40605.0,148.0174,148.2454,148.009,148.1187,40605.0
2015-10-01 14:20:00,175.4,175.44,175.07,175.28,27552.0,148.1103,148.1441,147.8316,148.009,27552.0
2015-10-01 14:30:00,175.37,175.5,175.24,175.37,38582.0,148.085,148.1947,147.9752,148.085,38582.0
2015-10-01 14:40:00,175.4,175.51,175.18,175.19,117835.0,148.1103,148.2032,147.9245,147.933,117835.0
2015-10-01 14:50:00,175.23,175.84,175.18,175.74,70946.0,147.9667,148.4818,147.9245,148.3974,70946.0
2015-10-01 15:00:00,175.75,175.96,175.57,175.66,37336.0,148.4058,148.5832,148.2538,148.3298,37336.0
2015-10-01 15:10:00,175.65,176.0,175.63,175.85,21366.0,148.3214,148.6169,148.3045,148.4903,21366.0
2015-10-01 15:20:00,175.8,175.88,175.58,175.64,27490.0,148.448,148.5156,148.2623,148.3129,27490.0
2015-10-01 15:30:00,175.65,175.7,175.22,175.26,45849.0,148.3214,148.3636,147.9583,147.9921,45849.0
2015-10-01 15:40:00,175.24,175.85,175.23,175.85,35284.0,147.9752,148.4903,147.9667,148.4903,35284.0
2015-10-01 15:50:00,175.86,176.21,175.82,176.15,363988.0,148.4987,148.7943,148.4649,148.7436,363988.0
2015-10-02 09:30:00,174.0,174.09,173.41,173.76,172579.0,146.9281,147.0041,146.4299,146.7254,172579.0
2015-10-02 09:40:00,173.78,174.22,173.66,173.78,120357.0,146.7423,147.1139,146.641,146.7423,120357.0
2015-10-02 09:50:00,173.74,174.05,173.35,174.03,58366.0,146.7086,146.9703,146.3792,146.9534,58366.0
2015-10-02 10:00:00,173.94,174.05,173.47,173.69,96723.0,146.8774,146.9703,146.4806,146.6663,96723.0
2015-10-02 10:10:00,173.75,174.46,173.63,174.1,94097.0,146.717,147.3165,146.6157,147.0125,94097.0
2015-10-02 10:20:00,174.11,174.31,173.84,173.9,58669.0,147.021,147.1899,146.793,146.8437,58669.0
2015-10-02 10:30:00,173.88,174.32,173.78,174.29,53008.0,146.8268,147.1983,146.7423,147.173,53008.0
2015-10-02 10:40:00,174.27,174.77,174.26,174.77,69666.0,147.1561,147.5783,147.1477,147.5783,69666.0
2015-10-02 10:50:00,174.81,175.04,174.57,175.03,27603.0,147.6121,147.8063,147.4094,147.7979,27603.0
2015-10-02 11:00:00,175.04,175.4,174.93,175.29,61879.0,147.8063,148.1103,147.7134,148.0174,61879.0
2015-10-02 11:10:00,175.3,175.33,174.87,174.91,23606.0,148.0258,148.0512,147.6627,147.6965,23606.0
2015-10-02 11:20:00,174.91,175.18,174.7,175.1,20202.0,147.6965,147.9245,147.5192,147.857,20202.0
2015-10-02 11:30:00,175.13,175.57,175.06,175.16,45791.0,147.8823,148.2538,147.8232,147.9076,45791.0
2015-10-02 11:40:00,175.14,175.19,174.94,175.06,25222.0,147.8907,147.933,147.7219,147.8232,25222.0
2015-10-02 11:50:00,175.05,175.36,174.95,175.28,18075.0,147.8147,148.0765,147.7303,148.009,18075.0
2015-10-02 12:00:00,175.26,175.55,175.18,175.52,14856.0,147.9921,148.2369,147.9245,148.2116,14856.0
2015-10-02 12:10:00,175.62,175.95,175.57,175.9,35719.0,148.2961,148.5747,148.2538,148.5325,35719.0
2015-10-02 12:20:00,175.88,176.07,175.84,175.95,19757.0,148.5156,148.676,148.4818,148.5747,19757.0
2015-10-02 12:30:00,176.05,176.47,175.94,175.94,159932.0,148.6592,149.0138,148.5663,148.5663,159932.0
2015-10-02 12:40:00,175.97,176.45,175.91,176.37,37831.0,148.5916,148.9969,148.5409,148.9294,37831.0
2015-10-02 12:50:00,176.36,176.76,176.27,176.64,69156.0,148.9209,149.2587,148.8449,149.1574,69156.0
2015-10-02 13:00:00,176.66,176.99,176.58,176.85,50859.0,149.1742,149.4529,149.1067,149.3347,50859.0
2015-10-02 13:10:00,176.93,177.31,176.92,177.04,74123.0,149.4022,149.7231,149.3938,149.4951,74123.0
2015-10-02 13:20:00,177.03,177.05,176.76,176.87,27933.0,149.4867,149.5036,149.2587,149.3516,27933.0
2015-10-02 13:30:00,176.89,177.02,176.56,176.59,28376.0,149.3685,149.4782,149.0898,149.1151,28376.0
2015-10-02 13:40:00,176.63,176.95,176.46,176.88,39982.0,149.1489,149.4191,149.0054,149.36,39982.0
2015-10-02 13:50:00,176.89,176.93,176.6,176.63,17155.0,149.3685,149.4022,149.1236,149.1489,17155.0
2015-10-02 14:00:00,176.68,177.04,176.57,177.04,46191.0,149.1911,149.4951,149.0982,149.4951,46191.0
2015-10-02 14:10:00,177.02,177.02,176.69,176.73,34611.0,149.4782,149.4782,149.1996,149.2334,34611.0
2015-10-02 14:20:00,176.7,177.2,176.63,177.04,24068.0,149.208,149.6302,149.1489,149.4951,24068.0
2015-10-02 14:30:00,177.08,177.24,177.0,177.18,9303.0,149.5289,149.664,149.4613,149.6133,9303.0
2015-10-02 14:40:00,177.18,177.22,176.9,176.91,21630.0,149.6133,149.6471,149.3769,149.3853,21630.0
2015-10-02 14:50:00,176.95,177.05,176.75,176.75,43551.0,149.4191,149.5036,149.2502,149.2502,43551.0
2015-10-02 15:00:00,176.78,177.3,176.71,177.3,49151.0,149.2756,149.7147,149.2165,149.7147,49151.0
2015-10-02 15:10:00,177.32,177.86,177.23,177.83,109413.0,149.7316,150.1875,149.6556,150.1622,109413.0
2015-10-02 15:20:00,177.82,178.1,177.81,178.1,82111.0,150.1538,150.3902,150.1453,150.3902,82111.0
2015-10-02 15:30:00,178.13,178.34,178.03,178.16,73361.0,150.4155,150.5929,150.3311,150.4409,73361.0
2015-10-02 15:40:00,178.19,178.37,178.11,178.35,46330.0,150.4662,150.6182,150.3986,150.6013,46330.0
2015-10-02 15:50:00,178.38,178.72,178.24,178.72,149763.0,150.6266,150.9137,150.5084,150.9137,149763.0
2015-10-05 09:30:00,180.14,180.65,180.0,180.65,88006.0,152.1128,152.5435,151.9946,152.5435,88006.0
2015-10-05 09:40:00,180.64,180.8,180.47,180.77,82476.0,152.535,152.6701,152.3915,152.6448,82476.0
2015-10-05 09:50:00,180.77,180.94,180.72,180.85,56977.0,152.6448,152.7883,152.6026,152.7123,56977.0
2015-10-05 10:00:00,180.88,180.98,180.58,180.87,38818.0,152.7377,152.8221,152.4844,152.7292,38818.0
2015-10-05 10:10:00,180.88,181.12,180.87,180.93,42838.0,152.7377,152.9403,152.7292,152.7799,42838.0
2015-10-05 10:20:00,180.93,181.13,180.92,180.96,35637.0,152.7799,152.9488,152.7715,152.8052,35637.0
2015-10-05 10:30:00,180.97,181.01,180.8,180.8,16346.0,152.8137,152.8474,152.6701,152.6701,16346.0
2015-10-05 10:40:00,180.72,180.76,180.44,180.59,69970.0,152.6026,152.6363,152.3661,152.4928,69970.0
2015-10-05 10:50:00,180.56,180.79,180.48,180.74,39397.0,152.4675,152.6617,152.3999,152.6195,39397.0
2015-10-05 11:00:00,180.73,181.02,180.72,181.0,19803.0,152.611,152.8559,152.6026,152.839,19803.0
2015-10-05 11:10:00,180.98,181.06,180.8,180.8,18618.0,152.8221,152.8897,152.6701,152.6701,18618.0
2015-10-05 11:20:00,180.81,181.01,180.77,180.83,37496.0,152.6786,152.8474,152.6448,152.6955,37496.0
2015-10-05 11:30:00,180.81,180.97,180.72,180.72,21661.0,152.6786,152.8137,152.6026,152.6026,21661.0
2015-10-05 11:40:00,180.72,180.86,180.68,180.83,22278.0,152.6026,152.7208,152.5688,152.6955,22278.0
2015-10-05 11:50:00,180.9,181.02,180.78,181.02,12143.0,152.7546,152.8559,152.6532,152.8559,12143.0
2015-10-05 12:00:00,181.0,181.2,180.96,181.1,24758.0,152.839,153.0079,152.8052,152.9234,24758.0
2015-10-05 12:10:00,181.09,181.29,180.98,181.22,27830.0,152.915,153.0839,152.8221,153.0248,27830.0
2015-10-05 12:20:00,181.21,181.23,180.99,181.13,61740.0,153.0163,153.0332,152.8306,152.9488,61740.0
2015-10-05 12:30:00,181.11,181.21,181.11,181.21,31566.0,152.9319,153.0163,152.9319,153.0163,31566.0
2015-10-05 12:40:00,181.22,181.32,181.15,181.32,31071.0,153.0248,153.1092,152.9657,153.1092,31071.0
2015-10-05 12:50:00,181.32,181.34,181.04,181.13,23516.0,153.1092,153.1261,152.8728,152.9488,23516.0
2015-10-05 13:00:00,181.14,181.27,181.05,181.24,43939.0,152.9572,153.067,152.8812,153.0417,43939.0
2015-10-05 13:10:00,181.22,181.52,181.22,181.5,47319.0,153.0248,153.2781,153.0248,153.2612,47319.0
2015-10-05 13:20:00,181.54,181.58,181.48,181.49,43603.0,153.295,153.3288,153.2443,153.2528,43603.0
2015-10-05 13:30:00,181.43,181.52,181.36,181.5,45479.0,153.2021,153.2781,153.143,153.2612,45479.0
2015-10-05 13:40:00,181.46,181.61,181.37,181.6,34237.0,153.2274,153.3541,153.1514,153.3457,34237.0
2015-10-05 13:50:00,181.59,181.65,181.49,181.58,9153.0,153.3372,153.3879,153.2528,153.3288,9153.0
2015-10-05 14:00:00,181.59,181.68,181.5,181.6,29278.0,153.3372,153.4132,153.2612,153.3457,29278.0
2015-10-05 14:10:00,181.56,181.75,181.55,181.74,27500.0,153.3119,153.4723,153.3034,153.4639,27500.0
2015-10-05 14:20:00,181.76,181.93,181.73,181.91,26033.0,153.4808,153.6243,153.4554,153.6074,26033.0
2015-10-05 14:30:00,181.95,182.09,181.94,182.02,359354.0,153.6412,153.7594,153.6328,153.7003,359354.0
2015-10-05 14:40:00,181.99,182.12,181.84,181.84,41445.0,153.675,153.7847,153.5483,153.5483,41445.0
2015-10-05 14:50:00,181.82,181.94,181.79,181.91,37488.0,153.5314,153.6328,153.5061,153.6074,37488.0
2015-10-05 15:00:00,181.88,182.12,181.85,182.1,46213.0,153.5821,153.7847,153.5568,153.7679,46213.0
2015-10-05 15:10:00,182.09,182.12,181.78,181.79,101679.0,153.7594,153.7847,153.4976,153.5061,101679.0
2015-10-05 15:20:00,181.78,181.93,181.75,181.93,47436.0,153.4976,153.6243,153.4723,153.6243,47436.0
2015-10-05 15:30:00,181.91,182.18,181.84,181.91,54097.0,153.6074,153.8354,153.5483,153.6074,54097.0
2015-10-05 15:40:00,181.89,182.02,181.79,182.0,26075.0,153.5905,153.7003,153.5061,153.6834,26075.0
2015-10-05 15:50:00,182.03,182.1,181.86,181.95,86972.0,153.7088,153.7679,153.5652,153.6412,86972.0
2015-10-06 09:30:00,181.88,181.88,181.56,181.84,60538.0,153.5821,153.5821,153.3119,153.5483,60538.0
2015-10-06 09:40:00,181.86,182.13,181.8,181.99,20104.0,153.5652,153.7932,153.5145,153.675,20104.0
2015-10-06 09:50:00,182.09,182.41,182.0,182.28,27636.0,153.7594,154.0296,153.6834,153.9199,27636.0
2015-10-06 10:00:00,182.31,182.31,181.86,182.02,21500.0,153.9452,153.9452,153.5652,153.7003,21500.0
2015-10-06 10:10:00,182.02,182.16,181.54,181.59,22564.0,153.7003,153.8185,153.295,153.3372,22564.0
2015-10-06 10:20:00,181.6,181.62,181.28,181.33,55294.0,153.3457,153.3625,153.0754,153.1177,55294.0
2015-10-06 10:30:00,181.37,181.56,181.22,181.53,51545.0,153.1514,153.3119,153.0248,153.2865,51545.0
2015-10-06 10:40:00,181.5,181.77,181.5,181.53,23477.0,153.2612,153.4892,153.2612,153.2865,23477.0
2015-10-06 10:50:00,181.55,181.56,181.29,181.39,29980.0,153.3034,153.3119,153.0839,153.1683,29980.0
2015-10-06 11:00:00,181.39,181.68,181.39,181.64,11965.0,153.1683,153.4132,153.1683,153.3794,11965.0
2015-10-06 11:10:00,181.63,181.84,181.46,181.79,19391.0,153.371,153.5483,153.2274,153.5061,19391.0
2015-10-06 11:20:00,181.78,181.84,181.65,181.75,11361.0,153.4976,153.5483,153.3879,153.4723,11361.0
2015-10-06 11:30:00,181.83,181.83,181.09,181.18,35962.0,153.5399,153.5399,152.915,152.991,35962.0
2015-10-06 11:40:00,181.14,181.23,180.93,181.04,40982.0,152.9572,153.0332,152.7799,152.8728,40982.0
2015-10-06 11:50:00,181.05,181.16,180.73,180.87,32925.0,152.8812,152.9741,152.611,152.7292,32925.0
2015-10-06 12:00:00,180.87,181.17,180.87,181.12,30359.0,152.7292,152.9826,152.7292,152.9403,30359.0
2015-10-06 12:10:00,181.1,181.16,180.89,180.92,33690.0,152.9234,152.9741,152.7461,152.7715,33690.0
2015-10-06 12:20:00,180.94,181.24,180.92,180.92,22344.0,152.7883,153.0417,152.7715,152.7715,22344.0
2015-10-06 12:30:00,180.91,180.92,180.59,180.71,36953.0,152.763,152.7715,152.4928,152.5941,36953.0
2015-10-06 12:40:00,180.71,180.92,180.59,180.83,13716.0,152.5941,152.7715,152.4928,152.6955,13716.0
2015-10-06 12:50:00,180.82,180.98,180.8,180.97,16641.0,152.687,152.8221,152.6701,152.8137,16641.0
2015-10-06 13:00:00,181.0,181.09,180.94,181.04,10365.0,152.839,152.915,152.7883,152.8728,10365.0
2015-10-06 13:10:00,181.02,181.45,181.02,181.38,20696.0,152.8559,153.219,152.8559,153.1599,20696.0
2015-10-06 13:20:00,181.45,181.55,181.39,181.4,18702.0,153.219,153.3034,153.1683,153.1768,18702.0
2015-10-06 13:30:00,181.4,181.4,181.16,181.21,12165.0,153.1768,153.1768,152.9741,153.0163,12165.0
2015-10-06 13:40:00,181.19,181.19,180.92,181.1,18896.0,152.9994,152.9994,152.7715,152.9234,18896.0
2015-10-06 13:50:00,181.13,181.25,180.99,181.16,140819.0,152.9488,153.0501,152.8306,152.9741,140819.0
2015-10-06 14:00:00,181.15,181.3,181.02,181.04,20422.0,152.9657,153.0923,152.8559,152.8728,20422.0
2015-10-06 14:10:00,181.05,181.7,181.05,181.62,63962.0,152.8812,153.4301,152.8812,153.3625,63962.0
2015-10-06 14:20:00,181.64,181.64,181.38,181.59,16121.0,153.3794,153.3794,153.1599,153.3372,16121.0
2015-10-06 14:30:00,181.63,181.74,181.48,181.68,19849.0,153.371,153.4639,153.2443,153.4132,19849.0
2015-10-06 14:40:00,181.7,181.7,181.34,181.59,57357.0,153.4301,153.4301,153.1261,153.3372,57357.0
2015-10-06 14:50:00,181.59,181.65,181.14,181.32,27072.0,153.3372,153.3879,152.9572,153.1092,27072.0
2015-10-06 15:00:00,181.27,181.54,181.22,181.42,18938.0,153.067,153.295,153.0248,153.1937,18938.0
2015-10-06 15:10:00,181.34,181.43,181.09,181.37,26763.0,153.1261,153.2021,152.915,153.1514,26763.0
2015-10-06 15:20:00,181.34,181.48,181.23,181.42,17992.0,153.1261,153.2443,153.0332,153.1937,17992.0
2015-10-06 15:30:00,181.52,181.66,181.35,181.4,17136.0,153.2781,153.3963,153.1345,153.1768,17136.0
2015-10-06 15:40:00,181.39,181.43,181.28,181.4,16046.0,153.1683,153.2021,153.0754,153.1768,16046.0
2015-10-06 15:50:00,181.38,181.43,181.19,181.32,72165.0,153.1599,153.2021,152.9994,153.1092,72165.0
2015-10-07 09:30:00,182.4,182.65,182.28,182.6,97330.0,154.0212,154.2323,153.9199,154.1901,97330.0
2015-10-07 09:40:00,182.66,182.9,182.45,182.86,33368.0,154.2407,154.4434,154.0634,154.4096,33368.0
2015-10-07 09:50:00,182.85,182.95,182.71,182.85,18564.0,154.4012,154.4856,154.283,154.4012,18564.0
2015-10-07 10:00:00,182.85,183.1,182.74,182.86,24325.0,154.4012,154.6123,154.3083,154.4096,24325.0
2015-10-07 10:10:00,182.83,183.19,182.81,183.04,19994.0,154.3843,154.6883,154.3674,154.5616,19994.0
2015-10-07 10:20:00,183.02,183.06,182.89,182.99,21354.0,154.5447,154.5785,154.4349,154.5194,21354.0
2015-10-07 10:30:00,182.96,182.96,182.63,182.65,39846.0,154.4941,154.4941,154.2154,154.2323,39846.0
2015-10-07 10:40:00,182.62,182.62,182.1,182.14,62047.0,154.207,154.207,153.7679,153.8016,62047.0
2015-10-07 10:50:00,182.12,182.31,181.87,182.24,64298.0,153.7847,153.9452,153.5736,153.8861,64298.0
2015-10-07 11:00:00,182.25,182.25,181.62,181.83,53187.0,153.8945,153.8945,153.3625,153.5399,53187.0
2015-10-07 11:10:00,181.81,181.81,181.38,181.57,52144.0,153.523,153.523,153.1599,153.3203,52144.0
2015-10-07 11:20:00,181.58,181.6,181.08,181.17,41712.0,153.3288,153.3457,152.9066,152.9826,41712.0
2015-10-07 11:30:00,181.14,181.58,181.05,181.54,30256.0,152.9572,153.3288,152.8812,153.295,30256.0
2015-10-07 11:40:00,181.52,181.53,181.15,181.38,37277.0,153.2781,153.2865,152.9657,153.1599,37277.0
2015-10-07 11:50:00,181.36,181.95,181.36,181.86,40808.0,153.143,153.6412,153.143,153.5652,40808.0
2015-10-07 12:00:00,181.9,181.93,181.69,181.7,27924.0,153.599,153.6243,153.4216,153.4301,27924.0
2015-10-07 12:10:00,181.73,181.93,181.63,181.92,28782.0,153.4554,153.6243,153.371,153.6159,28782.0
2015-10-07 12:20:00,181.9,181.9,181.25,181.32,32210.0,153.599,153.599,153.0501,153.1092,32210.0
2015-10-07 12:30:00,181.36,181.6,181.3,181.48,14138.0,153.143,153.3457,153.0923,153.2443,14138.0
2015-10-07 12:40:00,181.38,181.9,181.33,181.83,41591.0,153.1599,153.599,153.1177,153.5399,41591.0
2015-10-07 12:50:00,181.89,181.89,181.56,181.62,18469.0,153.5905,153.5905,153.3119,153.3625,18469.0
2015-10-07 13:00:00,181.69,181.94,181.53,181.94,28744.0,153.4216,153.6328,153.2865,153.6328,28744.0
2015-10-07 13:10:00,181.95,182.13,181.95,181.99,57648.0,153.6412,153.7932,153.6412,153.675,57648.0
2015-10-07 13:20:00,181.95,182.1,181.93,182.01,15710.0,153.6412,153.7679,153.6243,153.6919,15710.0
2015-10-07 13:30:00,182.05,182.4,182.05,182.33,28949.0,153.7256,154.0212,153.7256,153.9621,28949.0
2015-10-07 13:40:00,182.34,182.64,182.29,182.58,31374.0,153.9705,154.2238,153.9283,154.1732,31374.0
2015-10-07 13:50:00,182.53,182.65,182.34,182.52,27695.0,154.131,154.2323,153.9705,154.1225,27695.0
2015-10-07 14:00:00,182.48,182.86,182.48,182.68,41013.0,154.0887,154.4096,154.0887,154.2576,41013.0
2015-10-07 14:10:00,182.69,182.69,182.43,182.43,26200.0,154.2661,154.2661,154.0465,154.0465,26200.0
2015-10-07 14:20:00,182.41,182.42,182.17,182.29,44766.0,154.0296,154.0381,153.827,153.9283,44766.0
2015-10-07 14:30:00,182.32,182.53,182.0,182.17,73128.0,153.9536,154.131,153.6834,153.827,73128.0
2015-10-07 14:40:00,182.16,182.38,182.0,182.05,25796.0,153.8185,154.0043,153.6834,153.7256,25796.0
2015-10-07 14:50:00,182.09,182.18,181.92,182.04,23771.0,153.7594,153.8354,153.6159,153.7172,23771.0
2015-10-07 15:00:00,181.99,182.22,181.95,182.02,15305.0,153.675,153.8692,153.6412,153.7003,15305.0
2015-10-07 15:10:00,182.05,182.56,182.05,182.46,49937.0,153.7256,154.1563,153.7256,154.0718,49937.0
2015-10-07 15:20:00,182.48,182.48,182.12,182.16,57535.0,154.0887,154.0887,153.7847,153.8185,57535.0
2015-10-07 15:30:00,182.21,182.47,182.21,182.47,25623.0,153.8607,154.0803,153.8607,154.0803,25623.0
2015-10-07 15:40:00,182.44,182.62,182.27,182.37,64629.0,154.055,154.207,153.9114,153.9959,64629.0
2015-10-07 15:50:00,182.36,182.85,182.36,182.84,131170.0,153.9874,154.4012,153.9874,154.3927,131170.0
2015-10-08 09:30:00,182.44,182.56,182.1,182.21,139352.0,154.055,154.1563,153.7679,153.8607,139352.0
2015-10-08 09:40:00,182.2,182.47,182.08,182.36,78216.0,153.8523,154.0803,153.751,153.9874,78216.0
2015-10-08 09:50:00,182.38,182.58,182.22,182.44,109260.0,154.0043,154.1732,153.8692,154.055,109260.0
2015-10-08 10:00:00,182.44,182.69,182.41,182.61,61504.0,154.055,154.2661,154.0296,154.1985,61504.0
2015-10-08 10:10:00,182.62,182.68,182.3,182.31,53656.0,154.207,154.2576,153.9367,153.9452,53656.0
2015-10-08 10:20:00,182.26,182.43,182.17,182.21,72692.0,153.903,154.0465,153.827,153.8607,72692.0
2015-10-08 10:30:00,182.21,182.5,182.21,182.5,51004.0,153.8607,154.1056,153.8607,154.1056,51004.0
2015-10-08 10:40:00,182.51,182.64,182.42,182.42,43411.0,154.1141,154.2238,154.0381,154.0381,43411.0
2015-10-08 10:50:00,182.48,182.55,182.36,182.53,28542.0,154.0887,154.1478,153.9874,154.131,28542.0
2015-10-08 11:00:00,182.53,182.66,182.25,182.31,40665.0,154.131,154.2407,153.8945,153.9452,40665.0
2015-10-08 11:10:00,182.3,182.4,182.15,182.32,40256.0,153.9367,154.0212,153.8101,153.9536,40256.0
2015-10-08 11:20:00,182.33,182.6,182.29,182.59,55014.0,153.9621,154.1901,153.9283,154.1816,55014.0
2015-10-08 11:30:00,182.59,182.77,182.58,182.6,53703.0,154.1816,154.3336,154.1732,154.1901,53703.0
2015-10-08 11:40:00,182.59,182.69,182.58,182.6,24140.0,154.1816,154.2661,154.1732,154.1901,24140.0
2015-10-08 11:50:00,182.61,182.8,182.6,182.75,80255.0,154.1985,154.3589,154.1901,154.3167,80255.0
2015-10-08 12:00:00,182.75,182.92,182.69,182.79,71506.0,154.3167,154.4603,154.2661,154.3505,71506.0
2015-10-08 12:10:00,182.76,183.01,182.75,182.92,45981.0,154.3252,154.5363,154.3167,154.4603,45981.0
2015-10-08 12:20:00,182.93,182.98,182.58,182.61,56476.0,154.4687,154.5109,154.1732,154.1985,56476.0
2015-10-08 12:30:00,182.63,182.85,182.61,182.84,41379.0,154.2154,154.4012,154.1985,154.3927,41379.0
2015-10-08 12:40:00,182.89,182.93,182.29,182.3,55806.0,154.4349,154.4687,153.9283,153.9367,55806.0
2015-10-08 12:50:00,182.28,182.45,182.21,182.37,32546.0,153.9199,154.0634,153.8607,153.9959,32546.0
2015-10-08 13:00:00,182.38,182.55,182.31,182.4,34129.0,154.0043,154.1478,153.9452,154.0212,34129.0
2015-10-08 13:10:00,182.43,182.62,182.34,182.62,31486.0,154.0465,154.207,153.9705,154.207,31486.0
2015-10-08 13:20:00,182.62,182.82,182.61,182.73,49200.0,154.207,154.3758,154.1985,154.2998,49200.0
2015-10-08 13:30:00,182.74,182.87,182.73,182.81,40718.0,154.3083,154.4181,154.2998,154.3674,40718.0
2015-10-08 13:40:00,182.81,182.88,182.75,182.84,38131.0,154.3674,154.4265,154.3167,154.3927,38131.0
2015-10-08 13:50:00,182.83,182.96,182.76,182.9,49836.0,154.3843,154.4941,154.3252,154.4434,49836.0
2015-10-08 14:00:00,182.93,183.58,182.73,182.99,350679.0,154.4687,155.0176,154.2998,154.5194,350679.0
2015-10-08 14:10:00,183.01,183.45,183.0,183.23,134444.0,154.5363,154.9078,154.5278,154.722,134444.0
2015-10-08 14:20:00,183.26,183.41,183.03,183.31,50773.0,154.7474,154.874,154.5532,154.7896,50773.0
2015-10-08 14:30:00,183.28,183.79,183.27,183.78,51983.0,154.7643,155.1949,154.7558,155.1865,51983.0
2015-10-08 14:40:00,183.79,183.99,183.74,183.83,80847.0,155.1949,155.3638,155.1527,155.2287,80847.0
2015-10-08 14:50:00,183.84,184.21,183.7,184.11,75927.0,155.2371,155.5496,155.1189,155.4651,75927.0
2015-10-08 15:00:00,184.1,184.47,184.07,184.43,125879.0,155.4567,155.7691,155.4314,155.7353,125879.0
2015-10-08 15:10:00,184.45,184.78,184.41,184.6,96002.0,155.7522,156.0309,155.7185,155.8789,96002.0
2015-10-08 15:20:00,184.6,184.75,184.28,184.37,99060.0,155.8789,156.0056,155.6087,155.6847,99060.0
2015-10-08 15:30:00,184.39,184.5,184.05,184.05,118805.0,155.7016,155.7945,155.4145,155.4145,118805.0
2015-10-08 15:40:00,184.08,184.52,184.08,184.4,59842.0,155.4398,155.8113,155.4398,155.71,59842.0
2015-10-08 15:50:00,184.38,184.52,184.32,184.44,155344.0,155.6931,155.8113,155.6425,155.7438,155344.0
2015-10-09 09:30:00,184.66,184.85,184.49,184.85,69810.0,155.9296,156.09,155.786,156.09,69810.0
2015-10-09 09:40:00,184.9,185.01,184.74,184.93,38855.0,156.1322,156.2251,155.9971,156.1576,38855.0
2015-10-09 09:50:00,184.96,185.08,184.69,184.83,180052.0,156.1829,156.2842,155.9549,156.0731,180052.0
2015-10-09 10:00:00,184.84,184.91,184.4,184.4,94969.0,156.0816,156.1407,155.71,155.71,94969.0
2015-10-09 10:10:00,184.38,184.55,184.23,184.49,50722.0,155.6931,155.8367,155.5665,155.786,50722.0
2015-10-09 10:20:00,184.52,184.62,184.38,184.51,41393.0,155.8113,155.8958,155.6931,155.8029,41393.0
2015-10-09 10:30:00,184.5,184.87,184.47,184.78,28153.0,155.7945,156.1069,155.7691,156.0309,28153.0
2015-10-09 10:40:00,184.78,184.92,184.73,184.74,15486.0,156.0309,156.1491,155.9887,155.9971,15486.0
2015-10-09 10:50:00,184.7,185.0,184.6,185.0,21796.0,155.9633,156.2167,155.8789,156.2167,21796.0
2015-10-09 11:00:00,185.0,185.07,184.79,184.83,23230.0,156.2167,156.2758,156.0393,156.0731,23230.0
2015-10-09 11:10:00,184.82,184.91,184.68,184.79,33857.0,156.0647,156.1407,155.9464,156.0393,33857.0
2015-10-09 11:20:00,184.79,184.87,184.62,184.87,23350.0,156.0393,156.1069,155.8958,156.1069,23350.0
2015-10-09 11:30:00,184.86,184.91,184.56,184.68,16889.0,156.0984,156.1407,155.8451,155.9464,16889.0
2015-10-09 11:40:00,184.66,184.68,184.46,184.51,15788.0,155.9296,155.9464,155.7607,155.8029,15788.0
2015-10-09 11:50:00,184.51,184.6,184.37,184.6,37828.0,155.8029,155.8789,155.6847,155.8789,37828.0
2015-10-09 12:00:00,184.6,184.76,184.47,184.49,19638.0,155.8789,156.014,155.7691,155.786,19638.0
2015-10-09 12:10:00,184.47,184.53,184.22,184.32,32855.0,155.7691,155.8198,155.558,155.6425,32855.0
2015-10-09 12:20:00,184.3,184.38,184.18,184.38,29504.0,155.6256,155.6931,155.5242,155.6931,29504.0
2015-10-09 12:30:00,184.34,184.34,184.08,184.24,14209.0,155.6593,155.6593,155.4398,155.5749,14209.0
2015-10-09 12:40:00,184.24,184.24,184.06,184.24,18162.0,155.5749,155.5749,155.4229,155.5749,18162.0
2015-10-09 12:50:00,184.22,184.34,184.2,184.21,16837.0,155.558,155.6593,155.5411,155.5496,16837.0
2015-10-09 13:00:00,184.23,184.37,184.1,184.1,81859.0,155.5665,155.6847,155.4567,155.4567,81859.0
2015-10-09 13:10:00,184.1,184.1,183.91,184.08,42851.0,155.4567,155.4567,155.2962,155.4398,42851.0
2015-10-09 13:20:00,184.1,184.23,184.09,184.11,14920.0,155.4567,155.5665,155.4482,155.4651,14920.0
2015-10-09 13:30:00,184.11,184.17,183.94,184.12,19370.0,155.4651,155.5158,155.3216,155.4736,19370.0
2015-10-09 13:40:00,184.11,184.34,184.04,184.25,20597.0,155.4651,155.6593,155.406,155.5834,20597.0
2015-10-09 13:50:00,184.27,184.27,184.12,184.14,36883.0,155.6002,155.6002,155.4736,155.4905,36883.0
2015-10-09 14:00:00,184.16,184.24,184.09,184.16,34740.0,155.5074,155.5749,155.4482,155.5074,34740.0
2015-10-09 14:10:00,184.17,184.27,184.06,184.08,24020.0,155.5158,155.6002,155.4229,155.4398,24020.0
2015-10-09 14:20:00,184.1,184.3,183.97,184.3,45549.0,155.4567,155.6256,155.3469,155.6256,45549.0
2015-10-09 14:30:00,184.3,184.35,184.14,184.34,37941.0,155.6256,155.6678,155.4905,155.6593,37941.0
2015-10-09 14:40:00,184.31,184.39,184.24,184.36,27106.0,155.634,155.7016,155.5749,155.6762,27106.0
2015-10-09 14:50:00,184.37,184.46,184.32,184.45,27519.0,155.6847,155.7607,155.6425,155.7522,27519.0
2015-10-09 15:00:00,184.45,184.47,184.31,184.47,24081.0,155.7522,155.7691,155.634,155.7691,24081.0
2015-10-09 15:10:00,184.44,184.45,184.22,184.3,35890.0,155.7438,155.7522,155.558,155.6256,35890.0
2015-10-09 15:20:00,184.29,184.46,184.29,184.43,36846.0,155.6171,155.7607,155.6171,155.7353,36846.0
2015-10-09 15:30:00,184.44,184.71,184.41,184.56,40744.0,155.7438,155.9718,155.7185,155.8451,40744.0
2015-10-09 15:40:00,184.57,184.72,184.53,184.64,76120.0,155.8536,155.9802,155.8198,155.9127,76120.0
2015-10-09 15:50:00,184.65,184.73,184.54,184.59,118861.0,155.9211,155.9887,155.8282,155.8705,118861.0
2015-10-12 09:30:00,184.68,184.7,184.25,184.38,124971.0,155.9464,155.9633,155.5834,155.6931,124971.0
2015-10-12 09:40:00,184.43,184.76,184.39,184.52,14351.0,155.7353,156.014,155.7016,155.8113,14351.0
2015-10-12 09:50:00,184.56,184.56,184.34,184.44,15078.0,155.8451,155.8451,155.6593,155.7438,15078.0
2015-10-12 10:00:00,184.35,184.55,184.3,184.46,13768.0,155.6678,155.8367,155.6256,155.7607,13768.0
2015-10-12 10:10:00,184.5,184.59,184.34,184.38,9125.0,155.7945,155.8705,155.6593,155.6931,9125.0
2015-10-12 10:20:00,184.32,184.37,184.18,184.33,29509.0,155.6425,155.6847,155.5242,155.6509,29509.0
2015-10-12 10:30:00,184.34,184.43,184.33,184.39,10187.0,155.6593,155.7353,155.6509,155.7016,10187.0
2015-10-12 10:40:00,184.43,184.49,184.26,184.49,12010.0,155.7353,155.786,155.5918,155.786,12010.0
2015-10-12 10:50:00,184.48,184.59,184.31,184.31,30604.0,155.7776,155.8705,155.634,155.634,30604.0
2015-10-12 11:00:00,184.29,184.66,184.29,184.66,12322.0,155.6171,155.9296,155.6171,155.9296,12322.0
2015-10-12 11:10:00,184.65,184.66,184.46,184.48,10086.0,155.9211,155.9296,155.7607,155.7776,10086.0
2015-10-12 11:20:00,184.52,184.7,184.48,184.66,46465.0,155.8113,155.9633,155.7776,155.9296,46465.0
2015-10-12 11:30:00,184.67,184.75,184.62,184.69,37899.0,155.938,156.0056,155.8958,155.9549,37899.0
2015-10-12 11:40:00,184.65,184.93,184.56,184.81,35297.0,155.9211,156.1576,155.8451,156.0562,35297.0
2015-10-12 11:50:00,184.82,184.82,184.67,184.72,4777.0,156.0647,156.0647,155.938,155.9802,4777.0
2015-10-12 12:00:00,184.75,184.83,184.67,184.8,19416.0,156.0056,156.0731,155.938,156.0478,19416.0
2015-10-12 12:10:00,184.84,184.86,184.74,184.74,7191.0,156.0816,156.0984,155.9971,155.9971,7191.0
2015-10-12 12:20:00,184.81,184.81,184.66,184.77,17318.0,156.0562,156.0562,155.9296,156.0224,17318.0
2015-10-12 12:30:00,184.75,184.78,184.68,184.75,11556.0,156.0056,156.0309,155.9464,156.0056,11556.0
2015-10-12 12:40:00,184.69,184.69,184.55,184.56,6077.0,155.9549,155.9549,155.8367,155.8451,6077.0
2015-10-12 12:50:00,184.61,184.66,184.58,184.62,9567.0,155.8873,155.9296,155.862,155.8958,9567.0
2015-10-12 13:00:00,184.64,184.65,184.38,184.38,13510.0,155.9127,155.9211,155.6931,155.6931,13510.0
2015-10-12 13:10:00,184.46,184.51,184.4,184.51,10889.0,155.7607,155.8029,155.71,155.8029,10889.0
2015-10-12 13:20:00,184.53,184.58,184.52,184.56,8888.0,155.8198,155.862,155.8113,155.8451,8888.0
2015-10-12 13:30:00,184.58,184.64,184.55,184.6,141041.0,155.862,155.9127,155.8367,155.8789,141041.0
2015-10-12 13:40:00,184.65,184.69,184.55,184.68,9897.0,155.9211,155.9549,155.8367,155.9464,9897.0
2015-10-12 13:50:00,184.69,184.7,184.52,184.55,10465.0,155.9549,155.9633,155.8113,155.8367,10465.0
2015-10-12 14:00:00,184.55,184.7,184.52,184.67,7249.0,155.8367,155.9633,155.8113,155.938,7249.0
2015-10-12 14:10:00,184.66,184.68,184.58,184.59,7164.0,155.9296,155.9464,155.862,155.8705,7164.0
2015-10-12 14:20:00,184.59,184.66,184.52,184.53,6172.0,155.8705,155.9296,155.8113,155.8198,6172.0
2015-10-12 14:30:00,184.54,184.62,184.51,184.57,9156.0,155.8282,155.8958,155.8029,155.8536,9156.0
2015-10-12 14:40:00,184.56,184.61,184.56,184.61,6238.0,155.8451,155.8873,155.8451,155.8873,6238.0
2015-10-12 14:50:00,184.66,184.68,184.61,184.61,11675.0,155.9296,155.9464,155.8873,155.8873,11675.0
2015-10-12 15:00:00,184.65,184.73,184.58,184.73,12355.0,155.9211,155.9887,155.862,155.9887,12355.0
2015-10-12 15:10:00,184.73,184.77,184.7,184.7,11234.0,155.9887,156.0224,155.9633,155.9633,11234.0
2015-10-12 15:20:00,184.74,184.8,184.72,184.79,8544.0,155.9971,156.0478,155.9802,156.0393,8544.0
2015-10-12 15:30:00,184.79,184.88,184.76,184.87,12301.0,156.0393,156.1153,156.014,156.1069,12301.0
2015-10-12 15:40:00,184.88,184.88,184.69,184.74,13897.0,156.1153,156.1153,155.9549,155.9971,13897.0
2015-10-12 15:50:00,184.75,184.82,184.66,184.78,32288.0,156.0056,156.0647,155.9296,156.0309,32288.0
2015-10-13 09:30:00,183.98,184.1,183.82,184.06,24668.0,155.3554,155.4567,155.2203,155.4229,24668.0
2015-10-13 09:40:00,184.15,184.34,184.08,184.26,24232.0,155.4989,155.6593,155.4398,155.5918,24232.0
2015-10-13 09:50:00,184.31,184.5,184.26,184.41,17167.0,155.634,155.7945,155.5918,155.7185,17167.0
2015-10-13 10:00:00,184.4,184.69,184.38,184.65,9903.0,155.71,155.9549,155.6931,155.9211,9903.0
2015-10-13 10:10:00,184.63,184.77,184.5,184.65,18409.0,155.9042,156.0224,155.7945,155.9211,18409.0
2015-10-13 10:20:00,184.67,184.85,184.6,184.85,15138.0,155.938,156.09,155.8789,156.09,15138.0
2015-10-13 10:30:00,184.84,184.92,184.74,184.75,30480.0,156.0816,156.1491,155.9971,156.0056,30480.0
2015-10-13 10:40:00,184.75,184.9,184.75,184.8,12347.0,156.0056,156.1322,156.0056,156.0478,12347.0
2015-10-13 10:50:00,184.79,185.15,184.76,185.11,29342.0,156.0393,156.3433,156.014,156.3095,29342.0
2015-10-13 11:00:00,185.11,185.2,185.03,185.11,20880.0,156.3095,156.3855,156.242,156.3095,20880.0
2015-10-13 11:10:00,185.12,185.31,185.02,185.02,19039.0,156.318,156.4784,156.2335,156.2335,19039.0
2015-10-13 11:20:00,185.06,185.12,184.88,184.9,25659.0,156.2673,156.318,156.1153,156.1322,25659.0
2015-10-13 11:30:00,184.88,185.01,184.83,185.01,32926.0,156.1153,156.2251,156.0731,156.2251,32926.0
2015-10-13 11:40:00,185.01,185.01,184.8,184.88,37265.0,156.2251,156.2251,156.0478,156.1153,37265.0
2015-10-13 11:50:00,184.87,184.87,184.7,184.78,27063.0,156.1069,156.1069,155.9633,156.0309,27063.0
2015-10-13 12:00:00,184.78,184.92,184.76,184.82,26083.0,156.0309,156.1491,156.014,156.0647,26083.0
2015-10-13 12:10:00,184.74,184.81,184.69,184.69,15390.0,155.9971,156.0562,155.9549,155.9549,15390.0
2015-10-13 12:20:00,184.71,184.82,184.69,184.77,31745.0,155.9718,156.0647,155.9549,156.0224,31745.0
2015-10-13 12:30:00,184.77,184.88,184.77,184.82,6062.0,156.0224,156.1153,156.0224,156.0647,6062.0
2015-10-13 12:40:00,184.83,184.87,184.51,184.51,25851.0,156.0731,156.1069,155.8029,155.8029,25851.0
2015-10-13 12:50:00,184.5,184.53,184.27,184.29,7083.0,155.7945,155.8198,155.6002,155.6171,7083.0
2015-10-13 13:00:00,184.25,184.3,184.14,184.15,12498.0,155.5834,155.6256,155.4905,155.4989,12498.0
2015-10-13 13:10:00,184.14,184.37,184.13,184.37,16513.0,155.4905,155.6847,155.482,155.6847,16513.0
2015-10-13 13:20:00,184.38,184.38,184.18,184.36,9652.0,155.6931,155.6931,155.5242,155.6762,9652.0
2015-10-13 13:30:00,184.36,184.36,184.04,184.14,31377.0,155.6762,155.6762,155.406,155.4905,31377.0
2015-10-13 13:40:00,184.16,184.29,184.09,184.23,19938.0,155.5074,155.6171,155.4482,155.5665,19938.0
2015-10-13 13:50:00,184.21,184.28,184.02,184.09,20889.0,155.5496,155.6087,155.3891,155.4482,20889.0
2015-10-13 14:00:00,184.0,184.18,183.95,184.1,16513.0,155.3722,155.5242,155.33,155.4567,16513.0
2015-10-13 14:10:00,184.15,184.26,184.15,184.2,17890.0,155.4989,155.5918,155.4989,155.5411,17890.0
2015-10-13 14:20:00,184.18,184.24,183.95,183.97,7484.0,155.5242,155.5749,155.33,155.3469,7484.0
2015-10-13 14:30:00,183.92,184.09,183.85,184.06,11514.0,155.3047,155.4482,155.2456,155.4229,11514.0
2015-10-13 14:40:00,184.09,184.22,183.95,184.17,35803.0,155.4482,155.558,155.33,155.5158,35803.0
2015-10-13 14:50:00,184.16,184.3,184.06,184.28,15052.0,155.5074,155.6256,155.4229,155.6087,15052.0
2015-10-13 15:00:00,184.29,184.29,184.06,184.07,20650.0,155.6171,155.6171,155.4229,155.4314,20650.0
2015-10-13 15:10:00,184.12,184.19,183.78,183.78,24910.0,155.4736,155.5327,155.1865,155.1865,24910.0
2015-10-13 15:20:00,183.76,183.82,183.56,183.74,30926.0,155.1696,155.2203,155.0007,155.1527,30926.0
2015-10-13 15:30:00,183.74,183.85,183.5,183.54,41941.0,155.1527,155.2456,154.95,154.9838,41941.0
2015-10-13 15:40:00,183.55,183.61,183.39,183.5,53663.0,154.9923,155.0429,154.8572,154.95,53663.0
2015-10-13 15:50:00,183.49,183.64,183.45,183.54,82479.0,154.9416,155.0683,154.9078,154.9838,82479.0
2015-10-14 09:30:00,183.45,183.63,183.35,183.63,32227.0,154.9078,155.0598,154.8234,155.0598,32227.0
2015-10-14 09:40:00,183.73,184.01,183.69,183.88,15978.0,155.1443,155.3807,155.1105,155.2709,15978.0
2015-10-14 09:50:00,183.84,184.13,183.79,184.04,10808.0,155.2371,155.482,155.1949,155.406,10808.0
2015-10-14 10:00:00,184.03,184.04,183.78,183.81,7760.0,155.3976,155.406,155.1865,155.2118,7760.0
2015-10-14 10:10:00,183.82,183.83,183.47,183.48,74522.0,155.2203,155.2287,154.9247,154.9332,74522.0
2015-10-14 10:20:00,183.44,183.45,183.11,183.26,5689.0,154.8994,154.9078,154.6207,154.7474,5689.0
2015-10-14 10:30:00,183.21,183.35,182.94,182.98,34818.0,154.7052,154.8234,154.4772,154.5109,34818.0
2015-10-14 10:40:00,182.97,183.1,182.78,182.81,12774.0,154.5025,154.6123,154.3421,154.3674,12774.0
2015-10-14 10:50:00,182.79,183.03,182.76,182.96,21837.0,154.3505,154.5532,154.3252,154.4941,21837.0
2015-10-14 11:00:00,182.96,183.17,182.78,182.98,30044.0,154.4941,154.6714,154.3421,154.5109,30044.0
2015-10-14 11:10:00,182.93,182.99,182.73,182.73,9036.0,154.4687,154.5194,154.2998,154.2998,9036.0
2015-10-14 11:20:00,182.68,182.96,182.65,182.91,14958.0,154.2576,154.4941,154.2323,154.4518,14958.0
2015-10-14 11:30:00,182.82,183.09,182.72,183.07,16878.0,154.3758,154.6038,154.2914,154.5869,16878.0
2015-10-14 11:40:00,183.06,183.15,182.86,182.86,12954.0,154.5785,154.6545,154.4096,154.4096,12954.0
2015-10-14 11:50:00,182.89,183.13,182.87,183.13,16509.0,154.4349,154.6376,154.4181,154.6376,16509.0
2015-10-14 12:00:00,183.13,183.13,182.75,182.76,12797.0,154.6376,154.6376,154.3167,154.3252,12797.0
2015-10-14 12:10:00,182.77,182.93,182.75,182.92,9941.0,154.3336,154.4687,154.3167,154.4603,9941.0
2015-10-14 12:20:00,182.88,183.19,182.84,183.08,10054.0,154.4265,154.6883,154.3927,154.5954,10054.0
2015-10-14 12:30:00,183.09,183.33,183.07,183.32,17795.0,154.6038,154.8065,154.5869,154.798,17795.0
2015-10-14 12:40:00,183.4,183.71,183.4,183.59,8684.0,154.8656,155.1274,154.8656,155.026,8684.0
2015-10-14 12:50:00,183.58,183.77,183.56,183.57,7292.0,155.0176,155.178,155.0007,155.0091,7292.0
2015-10-14 13:00:00,183.61,183.67,183.42,183.46,83320.0,155.0429,155.0936,154.8825,154.9163,83320.0
2015-10-14 13:10:00,183.48,183.63,183.38,183.44,35378.0,154.9332,155.0598,154.8487,154.8994,35378.0
2015-10-14 13:20:00,183.41,183.41,183.23,183.28,23424.0,154.874,154.874,154.722,154.7643,23424.0
2015-10-14 13:30:00,183.27,183.43,183.17,183.36,18449.0,154.7558,154.8909,154.6714,154.8318,18449.0
2015-10-14 13:40:00,183.33,183.42,183.25,183.35,26787.0,154.8065,154.8825,154.7389,154.8234,26787.0
2015-10-14 13:50:00,183.35,183.37,183.19,183.28,20633.0,154.8234,154.8403,154.6883,154.7643,20633.0
2015-10-14 14:00:00,183.34,183.55,182.88,182.95,23553.0,154.8149,154.9923,154.4265,154.4856,23553.0
2015-10-14 14:10:00,182.93,183.1,182.84,182.88,15920.0,154.4687,154.6123,154.3927,154.4265,15920.0
2015-10-14 14:20:00,182.95,183.06,182.69,182.69,12123.0,154.4856,154.5785,154.2661,154.2661,12123.0
2015-10-14 14:30:00,182.67,182.76,182.57,182.68,18136.0,154.2492,154.3252,154.1647,154.2576,18136.0
2015-10-14 14:40:00,182.72,182.79,182.48,182.55,19900.0,154.2914,154.3505,154.0887,154.1478,19900.0
2015-10-14 14:50:00,182.53,182.58,182.41,182.54,35119.0,154.131,154.1732,154.0296,154.1394,35119.0
2015-10-14 15:00:00,182.59,182.82,182.58,182.79,32340.0,154.1816,154.3758,154.1732,154.3505,32340.0
2015-10-14 15:10:00,182.79,182.9,182.49,182.49,40524.0,154.3505,154.4434,154.0972,154.0972,40524.0
2015-10-14 15:20:00,182.49,182.74,182.39,182.73,14877.0,154.0972,154.3083,154.0127,154.2998,14877.0
2015-10-14 15:30:00,182.76,183.0,182.76,182.83,46062.0,154.3252,154.5278,154.3252,154.3843,46062.0
2015-10-14 15:40:00,182.82,182.97,182.71,182.75,72421.0,154.3758,154.5025,154.283,154.3167,72421.0
2015-10-14 15:50:00,182.72,182.78,182.49,182.67,155717.0,154.2914,154.3421,154.0972,154.2492,155717.0
2015-10-15 09:30:00,183.4,183.5,183.18,183.44,82269.0,154.8656,154.95,154.6798,154.8994,82269.0
2015-10-15 09:40:00,183.42,183.71,183.34,183.45,35073.0,154.8825,155.1274,154.8149,154.9078,35073.0
2015-10-15 09:50:00,183.43,183.5,183.28,183.4,17486.0,154.8909,154.95,154.7643,154.8656,17486.0
2015-10-15 10:00:00,183.46,183.6,183.25,183.45,22222.0,154.9163,155.0345,154.7389,154.9078,22222.0
2015-10-15 10:10:00,183.47,183.71,183.4,183.64,39043.0,154.9247,155.1274,154.8656,155.0683,39043.0
2015-10-15 10:20:00,183.69,183.72,183.4,183.46,18550.0,155.1105,155.1358,154.8656,154.9163,18550.0
2015-10-15 10:30:00,183.42,183.65,183.32,183.64,11337.0,154.8825,155.0767,154.798,155.0683,11337.0
2015-10-15 10:40:00,183.61,183.94,183.61,183.94,28585.0,155.0429,155.3216,155.0429,155.3216,28585.0
2015-10-15 10:50:00,183.95,184.0,183.83,183.88,30618.0,155.33,155.3722,155.2287,155.2709,30618.0
2015-10-15 11:00:00,183.87,183.98,183.78,183.82,70217.0,155.2625,155.3554,155.1865,155.2203,70217.0
2015-10-15 11:10:00,183.88,183.88,183.55,183.58,8454.0,155.2709,155.2709,154.9923,155.0176,8454.0
2015-10-15 11:20:00,183.58,183.72,183.53,183.72,15141.0,155.0176,155.1358,154.9754,155.1358,15141.0
2015-10-15 11:30:00,183.74,183.81,183.53,183.53,16539.0,155.1527,155.2118,154.9754,154.9754,16539.0
2015-10-15 11:40:00,183.5,183.56,183.34,183.34,20286.0,154.95,155.0007,154.8149,154.8149,20286.0
2015-10-15 11:50:00,183.36,183.36,183.02,183.19,33319.0,154.8318,154.8318,154.5447,154.6883,33319.0
2015-10-15 12:00:00,183.15,183.4,183.15,183.38,25597.0,154.6545,154.8656,154.6545,154.8487,25597.0
2015-10-15 12:10:00,183.34,183.52,183.34,183.52,11131.0,154.8149,154.9669,154.8149,154.9669,11131.0
2015-10-15 12:20:00,183.55,183.75,183.49,183.75,39630.0,154.9923,155.1611,154.9416,155.1611,39630.0
2015-10-15 12:30:00,183.77,183.81,183.65,183.76,30255.0,155.178,155.2118,155.0767,155.1696,30255.0
2015-10-15 12:40:00,183.71,183.88,183.65,183.82,43782.0,155.1274,155.2709,155.0767,155.2203,43782.0
2015-10-15 12:50:00,183.84,183.9,183.73,183.87,57042.0,155.2371,155.2878,155.1443,155.2625,57042.0
2015-10-15 13:00:00,183.9,184.28,183.86,184.13,84297.0,155.2878,155.6087,155.254,155.482,84297.0
2015-10-15 13:10:00,184.15,184.31,184.14,184.24,65353.0,155.4989,155.634,155.4905,155.5749,65353.0
2015-10-15 13:20:00,184.24,184.5,184.2,184.41,49619.0,155.5749,155.7945,155.5411,155.7185,49619.0
2015-10-15 13:30:00,184.41,184.52,184.3,184.45,87655.0,155.7185,155.8113,155.6256,155.7522,87655.0
2015-10-15 13:40:00,184.43,184.46,184.26,184.3,45040.0,155.7353,155.7607,155.5918,155.6256,45040.0
2015-10-15 13:50:00,184.35,184.62,184.3,184.52,62928.0,155.6678,155.8958,155.6256,155.8113,62928.0
2015-10-15 14:00:00,184.53,184.63,184.49,184.57,82826.0,155.8198,155.9042,155.786,155.8536,82826.0
2015-10-15 14:10:00,184.59,184.78,184.53,184.75,140544.0,155.8705,156.0309,155.8198,156.0056,140544.0
2015-10-15 14:20:00,184.75,184.8,184.61,184.68,26000.0,156.0056,156.0478,155.8873,155.9464,26000.0
2015-10-15 14:30:00,184.68,184.97,184.67,184.95,63640.0,155.9464,156.1913,155.938,156.1744,63640.0
2015-10-15 14:40:00,184.97,185.15,184.91,184.99,92696.0,156.1913,156.3433,156.1407,156.2082,92696.0
2015-10-15 14:50:00,184.98,185.11,184.93,185.06,88827.0,156.1998,156.3095,156.1576,156.2673,88827.0
2015-10-15 15:00:00,185.02,185.26,185.02,185.03,36344.0,156.2335,156.4362,156.2335,156.242,36344.0
2015-10-15 15:10:00,185.04,185.28,184.99,185.25,30232.0,156.2504,156.4531,156.2082,156.4278,30232.0
2015-10-15 15:20:00,185.28,185.5,185.27,185.39,72426.0,156.4531,156.6389,156.4447,156.546,72426.0
2015-10-15 15:30:00,185.38,185.41,185.22,185.29,145796.0,156.5375,156.5629,156.4024,156.4615,145796.0
2015-10-15 15:40:00,185.28,185.37,185.16,185.29,24431.0,156.4531,156.5291,156.3518,156.4615,24431.0
2015-10-15 15:50:00,185.31,185.47,185.3,185.46,102182.0,156.4784,156.6135,156.47,156.6051,102182.0
2015-10-16 09:30:00,185.92,186.12,185.75,185.89,55324.0,156.9935,157.1624,156.85,156.9682,55324.0
2015-10-16 09:40:00,185.91,185.96,185.62,185.71,38842.0,156.9851,157.0273,156.7402,156.8162,38842.0
2015-10-16 09:50:00,185.69,185.85,185.64,185.73,37661.0,156.7993,156.9344,156.7571,156.8331,37661.0
2015-10-16 10:00:00,185.81,185.94,185.65,185.71,17813.0,156.9006,157.0104,156.7655,156.8162,17813.0
2015-10-16 10:10:00,185.71,185.81,185.5,185.53,15363.0,156.8162,156.9006,156.6389,156.6642,15363.0
2015-10-16 10:20:00,185.53,185.57,185.4,185.5,8564.0,156.6642,156.698,156.5544,156.6389,8564.0
2015-10-16 10:30:00,185.5,185.62,185.44,185.59,7887.0,156.6389,156.7402,156.5882,156.7149,7887.0
2015-10-16 10:40:00,185.59,185.72,185.54,185.72,8826.0,156.7149,156.8246,156.6726,156.8246,8826.0
2015-10-16 10:50:00,185.65,185.74,185.59,185.66,14454.0,156.7655,156.8415,156.7149,156.774,14454.0
2015-10-16 11:00:00,185.68,185.85,185.62,185.83,23484.0,156.7909,156.9344,156.7402,156.9175,23484.0
2015-10-16 11:10:00,185.8,185.92,185.77,185.92,13647.0,156.8922,156.9935,156.8669,156.9935,13647.0
2015-10-16 11:20:00,185.9,185.91,185.69,185.73,13137.0,156.9766,156.9851,156.7993,156.8331,13137.0
2015-10-16 11:30:00,185.75,185.85,185.67,185.71,14500.0,156.85,156.9344,156.7824,156.8162,14500.0
2015-10-16 11:40:00,185.73,185.86,185.7,185.86,14520.0,156.8331,156.9429,156.8078,156.9429,14520.0
2015-10-16 11:50:00,185.87,186.04,185.87,186.03,47226.0,156.9513,157.0949,156.9513,157.0864,47226.0
2015-10-16 12:00:00,186.04,186.04,185.74,185.76,28350.0,157.0949,157.0949,156.8415,156.8584,28350.0
2015-10-16 12:10:00,185.74,185.76,185.56,185.69,17956.0,156.8415,156.8584,156.6895,156.7993,17956.0
2015-10-16 12:20:00,185.69,185.72,185.6,185.6,14887.0,156.7993,156.8246,156.7233,156.7233,14887.0
2015-10-16 12:30:00,185.57,185.63,185.53,185.62,13189.0,156.698,156.7486,156.6642,156.7402,13189.0
2015-10-16 12:40:00,185.61,185.62,185.43,185.61,16680.0,156.7318,156.7402,156.5798,156.7318,16680.0
2015-10-16 12:50:00,185.59,185.68,185.53,185.67,14324.0,156.7149,156.7909,156.6642,156.7824,14324.0
2015-10-16 13:00:00,185.65,185.68,185.52,185.56,14118.0,156.7655,156.7909,156.6558,156.6895,14118.0
2015-10-16 13:10:00,185.58,185.71,185.57,185.66,13369.0,156.7064,156.8162,156.698,156.774,13369.0
2015-10-16 13:20:00,185.72,185.72,185.55,185.55,10539.0,156.8246,156.8246,156.6811,156.6811,10539.0
2015-10-16 13:30:00,185.53,185.67,185.5,185.56,14730.0,156.6642,156.7824,156.6389,156.6895,14730.0
2015-10-16 13:40:00,185.57,185.6,185.43,185.47,19904.0,156.698,156.7233,156.5798,156.6135,19904.0
2015-10-16 13:50:00,185.47,185.5,185.25,185.27,18325.0,156.6135,156.6389,156.4278,156.4447,18325.0
2015-10-16 14:00:00,185.28,185.3,185.12,185.22,29701.0,156.4531,156.47,156.318,156.4024,29701.0
2015-10-16 14:10:00,185.23,185.48,185.21,185.44,18332.0,156.4109,156.622,156.394,156.5882,18332.0
2015-10-16 14:20:00,185.42,185.66,185.39,185.61,38091.0,156.5713,156.774,156.546,156.7318,38091.0
2015-10-16 14:30:00,185.63,185.8,185.58,185.77,24440.0,156.7486,156.8922,156.7064,156.8669,24440.0
2015-10-16 14:40:00,185.78,185.98,185.77,185.84,18221.0,156.8753,157.0442,156.8669,156.926,18221.0
2015-10-16 14:50:00,185.85,185.91,185.8,185.86,17329.0,156.9344,156.9851,156.8922,156.9429,17329.0
2015-10-16 15:00:00,185.88,185.95,185.82,185.86,36529.0,156.9597,157.0189,156.9091,156.9429,36529.0
2015-10-16 15:10:00,185.88,186.0,185.83,186.0,14258.0,156.9597,157.0611,156.9175,157.0611,14258.0
2015-10-16 15:20:00,186.0,186.04,185.93,185.98,32916.0,157.0611,157.0949,157.002,157.0442,32916.0
2015-10-16 15:30:00,186.02,186.22,186.02,186.17,29886.0,157.078,157.2468,157.078,157.2046,29886.0
2015-10-16 15:40:00,186.16,186.21,186.05,186.08,64209.0,157.1962,157.2384,157.1033,157.1286,64209.0
2015-10-16 15:50:00,186.09,186.34,186.03,186.22,104948.0,157.1371,157.3482,157.0864,157.2468,104948.0
2015-10-19 09:30:00,185.66,185.69,185.43,185.43,38864.0,156.774,156.7993,156.5798,156.5798,38864.0
2015-10-19 09:40:00,185.41,185.79,185.31,185.73,12154.0,156.5629,156.8837,156.4784,156.8331,12154.0
2015-10-19 09:50:00,185.74,186.0,185.73,186.0,21632.0,156.8415,157.0611,156.8331,157.0611,21632.0
2015-10-19 10:00:00,186.01,186.02,185.78,185.87,29291.0,157.0695,157.078,156.8753,156.9513,29291.0
2015-10-19 10:10:00,185.84,186.11,185.78,186.1,13742.0,156.926,157.154,156.8753,157.1455,13742.0
2015-10-19 10:20:00,186.14,186.18,185.87,185.91,17596.0,157.1793,157.2131,156.9513,156.9851,17596.0
2015-10-19 10:30:00,185.88,185.91,185.66,185.81,9554.0,156.9597,156.9851,156.774,156.9006,9554.0
2015-10-19 10:40:00,185.82,185.99,185.81,185.95,8731.0,156.9091,157.0526,156.9006,157.0189,8731.0
2015-10-19 10:50:00,185.9,185.99,185.8,185.99,10206.0,156.9766,157.0526,156.8922,157.0526,10206.0
2015-10-19 11:00:00,186.01,186.04,185.79,185.99,37306.0,157.0695,157.0949,156.8837,157.0526,37306.0
2015-10-19 11:10:00,185.99,186.09,185.93,186.07,13568.0,157.0526,157.1371,157.002,157.1202,13568.0
2015-10-19 11:20:00,186.12,186.13,186.05,186.08,10775.0,157.1624,157.1708,157.1033,157.1286,10775.0
2015-10-19 11:30:00,186.13,186.33,186.1,186.32,24603.0,157.1708,157.3397,157.1455,157.3313,24603.0
2015-10-19 11:40:00,186.31,186.34,186.23,186.33,18237.0,157.3228,157.3482,157.2553,157.3397,18237.0
2015-10-19 11:50:00,186.35,186.43,186.26,186.29,19661.0,157.3566,157.4242,157.2806,157.306,19661.0
2015-10-19 12:00:00,186.28,186.37,186.12,186.15,18079.0,157.2975,157.3735,157.1624,157.1877,18079.0
2015-10-19 12:10:00,186.16,186.22,186.08,186.08,18104.0,157.1962,157.2468,157.1286,157.1286,18104.0
2015-10-19 12:20:00,186.08,186.14,185.98,186.07,25024.0,157.1286,157.1793,157.0442,157.1202,25024.0
2015-10-19 12:30:00,186.07,186.19,186.0,186.17,12345.0,157.1202,157.2215,157.0611,157.2046,12345.0
2015-10-19 12:40:00,186.18,186.26,186.14,186.14,12770.0,157.2131,157.2806,157.1793,157.1793,12770.0
2015-10-19 12:50:00,186.14,186.18,186.03,186.13,10177.0,157.1793,157.2131,157.0864,157.1708,10177.0
2015-10-19 13:00:00,186.15,186.19,186.0,186.0,8504.0,157.1877,157.2215,157.0611,157.0611,8504.0
2015-10-19 13:10:00,186.0,186.1,185.82,185.82,14635.0,157.0611,157.1455,156.9091,156.9091,14635.0
2015-10-19 13:20:00,185.84,185.87,185.73,185.73,14169.0,156.926,156.9513,156.8331,156.8331,14169.0
2015-10-19 13:30:00,185.71,185.78,185.54,185.61,13580.0,156.8162,156.8753,156.6726,156.7318,13580.0
2015-10-19 13:40:00,185.63,185.76,185.61,185.68,9551.0,156.7486,156.8584,156.7318,156.7909,9551.0
2015-10-19 13:50:00,185.66,185.86,185.66,185.84,6976.0,156.774,156.9429,156.774,156.926,6976.0
2015-10-19 14:00:00,185.86,185.89,185.7,185.78,10853.0,156.9429,156.9682,156.8078,156.8753,10853.0
2015-10-19 14:10:00,185.83,185.92,185.73,185.8,11386.0,156.9175,156.9935,156.8331,156.8922,11386.0
2015-10-19 14:20:00,185.81,185.81,185.66,185.69,5897.0,156.9006,156.9006,156.774,156.7993,5897.0
2015-10-19 14:30:00,185.72,186.01,185.72,185.97,24191.0,156.8246,157.0695,156.8246,157.0357,24191.0
2015-10-19 14:40:00,185.95,185.97,185.84,185.85,7336.0,157.0189,157.0357,156.926,156.9344,7336.0
2015-10-19 14:50:00,185.81,185.99,185.8,185.97,18419.0,156.9006,157.0526,156.8922,157.0357,18419.0
2015-10-19 15:00:00,185.99,186.13,185.93,186.03,12680.0,157.0526,157.1708,157.002,157.0864,12680.0
2015-10-19 15:10:00,186.02,186.16,186.0,186.12,10041.0,157.078,157.1962,157.0611,157.1624,10041.0
2015-10-19 15:20:00,186.11,186.34,186.11,186.2,13173.0,157.154,157.3482,157.154,157.23,13173.0
2015-10-19 15:30:00,186.23,186.24,186.1,186.1,31784.0,157.2553,157.2637,157.1455,157.1455,31784.0
2015-10-19 15:40:00,186.08,186.21,186.02,186.17,29956.0,157.1286,157.2384,157.078,157.2046,29956.0
2015-10-19 15:50:00,186.13,186.43,186.09,186.4,66489.0,157.1708,157.4242,157.1371,157.3988,66489.0
2015-10-20 09:30:00,186.02,186.16,185.78,185.8,43731.0,157.078,157.1962,156.8753,156.8922,43731.0
2015-10-20 09:40:00,185.8,186.17,185.79,186.14,28638.0,156.8922,157.2046,156.8837,157.1793,28638.0
2015-10-20 09:50:00,186.19,186.34,186.19,186.32,12572.0,157.2215,157.3482,157.2215,157.3313,12572.0
2015-10-20 10:00:00,186.34,186.46,186.22,186.46,16781.0,157.3482,157.4495,157.2468,157.4495,16781.0
2015-10-20 10:10:00,186.47,186.54,186.38,186.51,40089.0,157.458,157.5171,157.382,157.4917,40089.0
2015-10-20 10:20:00,186.53,186.59,186.42,186.46,10148.0,157.5086,157.5593,157.4157,157.4495,10148.0
2015-10-20 10:30:00,186.51,186.53,186.37,186.52,17377.0,157.4917,157.5086,157.3735,157.5002,17377.0
2015-10-20 10:40:00,186.57,186.84,186.57,186.76,13917.0,157.5424,157.7704,157.5424,157.7028,13917.0
2015-10-20 10:50:00,186.81,186.87,186.68,186.76,18068.0,157.7451,157.7957,157.6353,157.7028,18068.0
2015-10-20 11:00:00,186.73,186.73,186.32,186.4,21077.0,157.6775,157.6775,157.3313,157.3988,21077.0
2015-10-20 11:10:00,186.39,186.4,186.15,186.31,32778.0,157.3904,157.3988,157.1877,157.3228,32778.0
2015-10-20 11:20:00,186.31,186.48,186.26,186.47,9660.0,157.3228,157.4664,157.2806,157.458,9660.0
2015-10-20 11:30:00,186.44,186.45,186.17,186.35,35775.0,157.4326,157.4411,157.2046,157.3566,35775.0
2015-10-20 11:40:00,186.34,186.44,186.27,186.31,8333.0,157.3482,157.4326,157.2891,157.3228,8333.0
2015-10-20 11:50:00,186.28,186.38,186.03,186.2,13770.0,157.2975,157.382,157.0864,157.23,13770.0
2015-10-20 12:00:00,186.18,186.28,186.04,186.28,10528.0,157.2131,157.2975,157.0949,157.2975,10528.0
2015-10-20 12:10:00,186.32,186.32,186.08,186.13,7569.0,157.3313,157.3313,157.1286,157.1708,7569.0
2015-10-20 12:20:00,186.1,186.21,185.97,186.17,11085.0,157.1455,157.2384,157.0357,157.2046,11085.0
2015-10-20 12:30:00,186.17,186.17,185.89,185.94,11271.0,157.2046,157.2046,156.9682,157.0104,11271.0
2015-10-20 12:40:00,185.96,186.13,185.91,186.03,9059.0,157.0273,157.1708,156.9851,157.0864,9059.0
2015-10-20 12:50:00,186.03,186.17,186.0,186.16,7138.0,157.0864,157.2046,157.0611,157.1962,7138.0
2015-10-20 13:00:00,186.14,186.14,185.94,185.97,9598.0,157.1793,157.1793,157.0104,157.0357,9598.0
2015-10-20 13:10:00,185.99,186.26,185.98,186.14,4713.0,157.0526,157.2806,157.0442,157.1793,4713.0
2015-10-20 13:20:00,186.11,186.13,185.85,185.89,12525.0,157.154,157.1708,156.9344,156.9682,12525.0
2015-10-20 13:30:00,185.89,185.92,185.76,185.81,11310.0,156.9682,156.9935,156.8584,156.9006,11310.0
2015-10-20 13:40:00,185.83,185.92,185.7,185.8,18410.0,156.9175,156.9935,156.8078,156.8922,18410.0
2015-10-20 13:50:00,185.8,185.91,185.71,185.84,9400.0,156.8922,156.9851,156.8162,156.926,9400.0
2015-10-20 14:00:00,185.82,185.89,185.77,185.8,10955.0,156.9091,156.9682,156.8669,156.8922,10955.0
2015-10-20 14:10:00,185.82,185.95,185.81,185.95,11337.0,156.9091,157.0189,156.9006,157.0189,11337.0
2015-10-20 14:20:00,185.95,186.03,185.85,186.02,6774.0,157.0189,157.0864,156.9344,157.078,6774.0
2015-10-20 14:30:00,186.04,186.04,185.91,185.99,9316.0,157.0949,157.0949,156.9851,157.0526,9316.0
2015-10-20 14:40:00,186.02,186.13,186.01,186.12,9726.0,157.078,157.1708,157.0695,157.1624,9726.0
2015-10-20 14:50:00,186.13,186.31,186.08,186.27,445118.0,157.1708,157.3228,157.1286,157.2891,445118.0
2015-10-20 15:00:00,186.36,186.36,186.19,186.21,24037.0,157.3651,157.3651,157.2215,157.2384,24037.0
2015-10-20 15:10:00,186.22,186.34,186.1,186.1,12500.0,157.2468,157.3482,157.1455,157.1455,12500.0
2015-10-20 15:20:00,186.09,186.41,186.08,186.31,18435.0,157.1371,157.4073,157.1286,157.3228,18435.0
2015-10-20 15:30:00,186.35,186.35,186.17,186.27,13395.0,157.3566,157.3566,157.2046,157.2891,13395.0
2015-10-20 15:40:00,186.22,186.28,185.99,186.05,17013.0,157.2468,157.2975,157.0526,157.1033,17013.0
2015-10-20 15:50:00,186.07,186.21,186.0,186.16,62390.0,157.1202,157.2384,157.0611,157.1962,62390.0
2015-10-21 09:30:00,186.79,186.81,186.44,186.46,52264.0,157.7282,157.7451,157.4326,157.4495,52264.0
2015-10-21 09:40:00,186.42,186.76,186.37,186.58,20062.0,157.4157,157.7028,157.3735,157.5508,20062.0
2015-10-21 09:50:00,186.62,186.62,186.34,186.51,18588.0,157.5846,157.5846,157.3482,157.4917,18588.0
2015-10-21 10:00:00,186.44,186.44,186.04,186.2,24994.0,157.4326,157.4326,157.0949,157.23,24994.0
2015-10-21 10:10:00,186.22,186.24,185.99,186.01,22381.0,157.2468,157.2637,157.0526,157.0695,22381.0
2015-10-21 10:20:00,185.97,185.98,185.76,185.88,49142.0,157.0357,157.0442,156.8584,156.9597,49142.0
2015-10-21 10:30:00,185.86,185.96,185.69,185.83,20931.0,156.9429,157.0273,156.7993,156.9175,20931.0
2015-10-21 10:40:00,185.85,186.16,185.85,186.01,16309.0,156.9344,157.1962,156.9344,157.0695,16309.0
2015-10-21 10:50:00,186.0,186.25,185.96,186.18,10991.0,157.0611,157.2722,157.0273,157.2131,10991.0
2015-10-21 11:00:00,186.21,186.21,185.87,185.87,18587.0,157.2384,157.2384,156.9513,156.9513,18587.0
2015-10-21 11:10:00,185.86,186.08,185.74,186.08,12801.0,156.9429,157.1286,156.8415,157.1286,12801.0
2015-10-21 11:20:00,186.03,186.36,185.99,186.27,17430.0,157.0864,157.3651,157.0526,157.2891,17430.0
2015-10-21 11:30:00,186.27,186.55,186.22,186.53,37169.0,157.2891,157.5255,157.2468,157.5086,37169.0
2015-10-21 11:40:00,186.54,186.55,186.38,186.41,18853.0,157.5171,157.5255,157.382,157.4073,18853.0
2015-10-21 11:50:00,186.38,186.46,186.31,186.36,7569.0,157.382,157.4495,157.3228,157.3651,7569.0
2015-10-21 12:00:00,186.38,186.44,186.27,186.42,69466.0,157.382,157.4326,157.2891,157.4157,69466.0
2015-10-21 12:10:00,186.37,186.48,186.29,186.32,11915.0,157.3735,157.4664,157.306,157.3313,11915.0
2015-10-21 12:20:00,186.35,186.48,186.35,186.42,9916.0,157.3566,157.4664,157.3566,157.4157,9916.0
2015-10-21 12:30:00,186.44,186.53,186.36,186.49,7313.0,157.4326,157.5086,157.3651,157.4748,7313.0
2015-10-21 12:40:00,186.51,186.53,186.4,186.49,12737.0,157.4917,157.5086,157.3988,157.4748,12737.0
2015-10-21 12:50:00,186.51,186.51,186.2,186.2,12840.0,157.4917,157.4917,157.23,157.23,12840.0
2015-10-21 13:00:00,186.18,186.18,185.84,185.9,28174.0,157.2131,157.2131,156.926,156.9766,28174.0
2015-10-21 13:10:00,185.9,185.9,185.45,185.47,36005.0,156.9766,156.9766,156.5966,156.6135,36005.0
2015-10-21 13:20:00,185.42,185.5,185.16,185.21,13846.0,156.5713,156.6389,156.3518,156.394,13846.0
2015-10-21 13:30:00,185.18,185.45,185.13,185.32,31617.0,156.3687,156.5966,156.3264,156.4869,31617.0
2015-10-21 13:40:00,185.3,185.58,185.3,185.48,14060.0,156.47,156.7064,156.47,156.622,14060.0
2015-10-21 13:50:00,185.43,185.65,185.35,185.44,20672.0,156.5798,156.7655,156.5122,156.5882,20672.0
2015-10-21 14:00:00,185.39,185.56,185.28,185.52,13540.0,156.546,156.6895,156.4531,156.6558,13540.0
2015-10-21 14:10:00,185.48,185.65,185.46,185.65,22990.0,156.622,156.7655,156.6051,156.7655,22990.0
2015-10-21 14:20:00,185.64,185.64,185.4,185.61,10972.0,156.7571,156.7571,156.5544,156.7318,10972.0
2015-10-21 14:30:00,185.6,186.14,185.58,186.05,33952.0,156.7233,157.1793,156.7064,157.1033,33952.0
2015-10-21 14:40:00,186.07,186.14,185.95,186.01,15127.0,157.1202,157.1793,157.0189,157.0695,15127.0
2015-10-21 14:50:00,186.02,186.02,185.86,185.87,13774.0,157.078,157.078,156.9429,156.9513,13774.0
2015-10-21 15:00:00,185.89,186.14,185.89,186.12,149520.0,156.9682,157.1793,156.9682,157.1624,149520.0
2015-10-21 15:10:00,186.07,186.08,185.44,185.44,25850.0,157.1202,157.1286,156.5882,156.5882,25850.0
2015-10-21 15:20:00,185.4,185.67,185.4,185.58,24410.0,156.5544,156.7824,156.5544,156.7064,24410.0
2015-10-21 15:30:00,185.56,185.57,185.38,185.47,40368.0,156.6895,156.698,156.5375,156.6135,40368.0
2015-10-21 15:40:00,185.43,185.43,185.05,185.2,110569.0,156.5798,156.5798,156.2589,156.3855,110569.0
2015-10-21 15:50:00,185.15,185.16,184.86,185.0,152414.0,156.3433,156.3518,156.0984,156.2167,152414.0
2015-10-22 09:30:00,186.02,186.49,185.97,186.25,59842.0,157.078,157.4748,157.0357,157.2722,59842.0
2015-10-22 09:40:00,186.27,186.78,186.25,186.77,71098.0,157.2891,157.7197,157.2722,157.7113,71098.0
2015-10-22 09:50:00,186.79,186.96,186.78,186.94,34751.0,157.7282,157.8717,157.7197,157.8548,34751.0
2015-10-22 10:00:00,186.94,187.2,186.84,187.02,65828.0,157.8548,158.0744,157.7704,157.9224,65828.0
2015-10-22 10:10:00,187.03,187.25,186.92,187.25,39464.0,157.9308,158.1166,157.8379,158.1166,39464.0
2015-10-22 10:20:00,187.24,187.26,186.99,187.02,33262.0,158.1081,158.125,157.897,157.9224,33262.0
2015-10-22 10:30:00,187.01,187.14,186.92,187.01,30871.0,157.9139,158.0237,157.8379,157.9139,30871.0
2015-10-22 10:40:00,187.07,187.38,187.0,187.37,24836.0,157.9646,158.2264,157.9055,158.2179,24836.0
2015-10-22 10:50:00,187.4,187.51,187.29,187.51,29283.0,158.2433,158.3361,158.1504,158.3361,29283.0
2015-10-22 11:00:00,187.46,187.55,187.39,187.47,51874.0,158.2939,158.3699,158.2348,158.3024,51874.0
2015-10-22 11:10:00,187.45,187.58,187.43,187.46,21421.0,158.2855,158.3953,158.2686,158.2939,21421.0
2015-10-22 11:20:00,187.47,187.47,187.33,187.39,12606.0,158.3024,158.3024,158.1841,158.2348,12606.0
2015-10-22 11:30:00,187.35,187.43,187.28,187.43,17682.0,158.201,158.2686,158.1419,158.2686,17682.0
2015-10-22 11:40:00,187.42,187.71,187.37,187.69,40686.0,158.2601,158.505,158.2179,158.4881,40686.0
2015-10-22 11:50:00,187.69,187.8,187.6,187.63,31219.0,158.4881,158.581,158.4121,158.4375,31219.0
2015-10-22 12:00:00,187.64,187.77,187.55,187.72,16894.0,158.4459,158.5557,158.3699,158.5135,16894.0
2015-10-22 12:10:00,187.73,187.81,187.72,187.81,18423.0,158.5219,158.5895,158.5135,158.5895,18423.0
2015-10-22 12:20:00,187.82,188.18,187.8,188.14,55629.0,158.5979,158.9019,158.581,158.8681,55629.0
2015-10-22 12:30:00,188.18,188.25,188.1,188.25,31410.0,158.9019,158.961,158.8343,158.961,31410.0
2015-10-22 12:40:00,188.24,188.39,188.23,188.32,21770.0,158.9526,159.0792,158.9441,159.0201,21770.0
2015-10-22 12:50:00,188.24,188.27,188.1,188.22,30833.0,158.9526,158.9779,158.8343,158.9357,30833.0
2015-10-22 13:00:00,188.26,188.26,188.11,188.24,16090.0,158.9695,158.9695,158.8428,158.9526,16090.0
2015-10-22 13:10:00,188.23,188.33,188.16,188.19,35747.0,158.9441,159.0286,158.885,158.9103,35747.0
2015-10-22 13:20:00,188.18,188.3,188.03,188.09,27348.0,158.9019,159.0032,158.7752,158.8259,27348.0
2015-10-22 13:30:00,188.11,188.13,188.05,188.07,12699.0,158.8428,158.8597,158.7921,158.809,12699.0
2015-10-22 13:40:00,188.08,188.09,187.87,187.9,28458.0,158.8175,158.8259,158.6401,158.6655,28458.0
2015-10-22 13:50:00,187.82,187.91,187.71,187.71,23359.0,158.5979,158.6739,158.505,158.505,23359.0
2015-10-22 14:00:00,187.68,187.71,187.39,187.43,20820.0,158.4797,158.505,158.2348,158.2686,20820.0
2015-10-22 14:10:00,187.47,187.59,187.18,187.22,12910.0,158.3024,158.4037,158.0575,158.0913,12910.0
2015-10-22 14:20:00,187.16,187.61,187.14,187.56,27747.0,158.0406,158.4206,158.0237,158.3784,27747.0
2015-10-22 14:30:00,187.51,187.7,187.37,187.7,33432.0,158.3361,158.4966,158.2179,158.4966,33432.0
2015-10-22 14:40:00,187.7,187.86,187.64,187.8,132659.0,158.4966,158.6317,158.4459,158.581,132659.0
2015-10-22 14:50:00,187.82,188.11,187.79,188.09,40682.0,158.5979,158.8428,158.5726,158.8259,40682.0
2015-10-22 15:00:00,188.08,188.09,187.75,187.75,23599.0,158.8175,158.8259,158.5388,158.5388,23599.0
2015-10-22 15:10:00,187.76,188.08,187.71,187.93,42564.0,158.5472,158.8175,158.505,158.6908,42564.0
2015-10-22 15:20:00,187.9,188.29,187.86,188.28,38946.0,158.6655,158.9948,158.6317,158.9863,38946.0
2015-10-22 15:30:00,188.27,188.31,187.98,188.02,24944.0,158.9779,159.0117,158.733,158.7668,24944.0
2015-10-22 15:40:00,188.02,188.22,187.91,187.99,35247.0,158.7668,158.9357,158.6739,158.7415,35247.0
2015-10-22 15:50:00,187.99,188.15,187.88,188.13,82665.0,158.7415,158.8766,158.6486,158.8597,82665.0
2015-10-23 09:30:00,190.0,190.03,189.66,189.89,95989.0,160.4387,160.4641,160.1516,160.3458,95989.0
2015-10-23 09:40:00,189.9,190.22,189.8,190.17,59094.0,160.3543,160.6245,160.2699,160.5823,59094.0
2015-10-23 09:50:00,190.14,190.46,190.13,190.4,58270.0,160.557,160.8272,160.5485,160.7765,58270.0
2015-10-23 10:00:00,190.46,190.46,190.04,190.13,88180.0,160.8272,160.8272,160.4725,160.5485,88180.0
2015-10-23 10:10:00,190.16,190.23,189.75,189.83,27785.0,160.5738,160.6329,160.2276,160.2952,27785.0
2015-10-23 10:20:00,189.86,189.97,189.73,189.74,33311.0,160.3205,160.4134,160.2107,160.2192,33311.0
2015-10-23 10:30:00,189.79,189.99,189.76,189.86,38757.0,160.2614,160.4303,160.2361,160.3205,38757.0
2015-10-23 10:40:00,189.91,190.17,189.8,189.8,34189.0,160.3627,160.5823,160.2699,160.2699,34189.0
2015-10-23 10:50:00,189.78,189.84,189.55,189.74,24388.0,160.253,160.3036,160.0587,160.2192,24388.0
2015-10-23 11:00:00,189.77,189.99,189.71,189.9,26433.0,160.2445,160.4303,160.1939,160.3543,26433.0
2015-10-23 11:10:00,189.9,189.9,189.5,189.5,59462.0,160.3543,160.3543,160.0165,160.0165,59462.0
2015-10-23 11:20:00,189.52,189.7,189.35,189.46,23309.0,160.0334,160.1854,159.8899,159.9827,23309.0
2015-10-23 11:30:00,189.46,189.48,189.14,189.25,15950.0,159.9827,159.9996,159.7125,159.8054,15950.0
2015-10-23 11:40:00,189.25,189.57,189.24,189.49,58949.0,159.8054,160.0756,159.797,160.0081,58949.0
2015-10-23 11:50:00,189.44,189.51,189.25,189.31,67420.0,159.9659,160.025,159.8054,159.8561,67420.0
2015-10-23 12:00:00,189.33,189.45,189.2,189.39,15264.0,159.873,159.9743,159.7632,159.9236,15264.0
2015-10-23 12:10:00,189.39,189.53,189.28,189.49,11640.0,159.9236,160.0419,159.8308,160.0081,11640.0
2015-10-23 12:20:00,189.53,189.73,189.52,189.69,69611.0,160.0419,160.2107,160.0334,160.177,69611.0
2015-10-23 12:30:00,189.72,189.76,189.62,189.62,13100.0,160.2023,160.2361,160.1179,160.1179,13100.0
2015-10-23 12:40:00,189.61,189.73,189.53,189.72,13309.0,160.1094,160.2107,160.0419,160.2023,13309.0
2015-10-23 12:50:00,189.69,189.8,189.59,189.78,16924.0,160.177,160.2699,160.0925,160.253,16924.0
2015-10-23 13:00:00,189.75,189.75,189.47,189.64,31567.0,160.2276,160.2276,159.9912,160.1347,31567.0
2015-10-23 13:10:00,189.63,189.78,189.6,189.74,9274.0,160.1263,160.253,160.101,160.2192,9274.0
2015-10-23 13:20:00,189.71,189.96,189.68,189.91,12600.0,160.1939,160.405,160.1685,160.3627,12600.0
2015-10-23 13:30:00,189.93,190.12,189.92,190.0,24041.0,160.3796,160.5401,160.3712,160.4387,24041.0
2015-10-23 13:40:00,189.99,190.17,189.97,190.17,27729.0,160.4303,160.5823,160.4134,160.5823,27729.0
2015-10-23 13:50:00,190.17,190.19,190.02,190.06,18762.0,160.5823,160.5992,160.4556,160.4894,18762.0
2015-10-23 14:00:00,190.07,190.18,190.01,190.16,26217.0,160.4978,160.5907,160.4472,160.5738,26217.0
2015-10-23 14:10:00,190.17,190.17,189.94,190.12,27509.0,160.5823,160.5823,160.3881,160.5401,27509.0
2015-10-23 14:20:00,190.14,190.36,190.14,190.24,28021.0,160.557,160.7427,160.557,160.6414,28021.0
2015-10-23 14:30:00,190.23,190.43,190.22,190.43,40055.0,160.6329,160.8018,160.6245,160.8018,40055.0
2015-10-23 14:40:00,190.46,190.63,190.4,190.63,26325.0,160.8272,160.9707,160.7765,160.9707,26325.0
2015-10-23 14:50:00,190.63,190.63,190.41,190.41,20470.0,160.9707,160.9707,160.7849,160.7849,20470.0
2015-10-23 15:00:00,190.45,190.55,190.26,190.32,36145.0,160.8187,160.9032,160.6583,160.7089,36145.0
2015-10-23 15:10:00,190.33,190.44,190.2,190.2,47710.0,160.7174,160.8103,160.6076,160.6076,47710.0
2015-10-23 15:20:00,190.21,190.27,189.97,190.05,36974.0,160.6161,160.6667,160.4134,160.481,36974.0
2015-10-23 15:30:00,190.07,190.24,190.06,190.16,29136.0,160.4978,160.6414,160.4894,160.5738,29136.0
2015-10-23 15:40:00,190.17,190.35,190.15,190.3,57976.0,160.5823,160.7343,160.5654,160.6921,57976.0
2015-10-23 15:50:00,190.27,190.29,190.21,190.24,40061.0,160.6667,160.6836,160.6161,160.6414,40061.0
2015-10-26 09:30:00,190.11,190.12,189.85,189.97,64644.0,160.5316,160.5401,160.3121,160.4134,64644.0
2015-10-26 09:40:00,189.95,189.97,189.61,189.64,19343.0,160.3965,160.4134,160.1094,160.1347,19343.0
2015-10-26 09:50:00,189.64,189.72,189.55,189.6,16800.0,160.1347,160.2023,160.0587,160.101,16800.0
2015-10-26 10:00:00,189.57,189.73,189.39,189.67,29577.0,160.0756,160.2107,159.9236,160.1601,29577.0
2015-10-26 10:10:00,189.72,189.77,189.48,189.54,23374.0,160.2023,160.2445,159.9996,160.0503,23374.0
2015-10-26 10:20:00,189.58,189.8,189.52,189.67,21515.0,160.0841,160.2699,160.0334,160.1601,21515.0
2015-10-26 10:30:00,189.7,189.81,189.59,189.73,18332.0,160.1854,160.2783,160.0925,160.2107,18332.0
2015-10-26 10:40:00,189.85,189.97,189.79,189.88,39955.0,160.3121,160.4134,160.2614,160.3374,39955.0
2015-10-26 10:50:00,189.87,189.95,189.8,189.88,13001.0,160.329,160.3965,160.2699,160.3374,13001.0
2015-10-26 11:00:00,189.79,189.92,189.79,189.92,67225.0,160.2614,160.3712,160.2614,160.3712,67225.0
2015-10-26 11:10:00,189.87,189.95,189.7,189.72,17502.0,160.329,160.3965,160.1854,160.2023,17502.0
2015-10-26 11:20:00,189.73,189.73,189.63,189.65,28994.0,160.2107,160.2107,160.1263,160.1432,28994.0
2015-10-26 11:30:00,189.69,189.84,189.66,189.72,7669.0,160.177,160.3036,160.1516,160.2023,7669.0
2015-10-26 11:40:00,189.7,189.8,189.65,189.69,6805.0,160.1854,160.2699,160.1432,160.177,6805.0
2015-10-26 11:50:00,189.66,189.74,189.63,189.66,7160.0,160.1516,160.2192,160.1263,160.1516,7160.0
2015-10-26 12:00:00,189.68,189.74,189.54,189.61,15116.0,160.1685,160.2192,160.0503,160.1094,15116.0
2015-10-26 12:10:00,189.6,189.67,189.57,189.67,6430.0,160.101,160.1601,160.0756,160.1601,6430.0
2015-10-26 12:20:00,189.65,189.85,189.65,189.81,6419.0,160.1432,160.3121,160.1432,160.2783,6419.0
2015-10-26 12:30:00,189.81,189.83,189.74,189.75,210559.0,160.2783,160.2952,160.2192,160.2276,210559.0
2015-10-26 12:40:00,189.79,190.07,189.79,190.07,14978.0,160.2614,160.4978,160.2614,160.4978,14978.0
2015-10-26 12:50:00,190.04,190.08,189.92,189.96,17420.0,160.4725,160.5063,160.3712,160.405,17420.0
2015-10-26 13:00:00,189.93,189.95,189.85,189.88,11347.0,160.3796,160.3965,160.3121,160.3374,11347.0
2015-10-26 13:10:00,189.92,189.99,189.82,189.99,10436.0,160.3712,160.4303,160.2867,160.4303,10436.0
2015-10-26 13:20:00,189.95,190.0,189.88,189.96,10842.0,160.3965,160.4387,160.3374,160.405,10842.0
2015-10-26 13:30:00,189.97,190.1,189.97,190.05,14703.0,160.4134,160.5232,160.4134,160.481,14703.0
2015-10-26 13:40:00,190.05,190.07,189.93,189.95,15562.0,160.481,160.4978,160.3796,160.3965,15562.0
2015-10-26 13:50:00,189.97,189.97,189.76,189.76,10169.0,160.4134,160.4134,160.2361,160.2361,10169.0
2015-10-26 14:00:00,189.76,189.96,189.76,189.93,10130.0,160.2361,160.405,160.2361,160.3796,10130.0
2015-10-26 14:10:00,189.93,189.94,189.7,189.74,13450.0,160.3796,160.3881,160.1854,160.2192,13450.0
2015-10-26 14:20:00,189.73,189.79,189.67,189.7,22476.0,160.2107,160.2614,160.1601,160.1854,22476.0
2015-10-26 14:30:00,189.69,189.79,189.67,189.73,11095.0,160.177,160.2614,160.1601,160.2107,11095.0
2015-10-26 14:40:00,189.68,189.93,189.68,189.84,10845.0,160.1685,160.3796,160.1685,160.3036,10845.0
2015-10-26 14:50:00,189.86,189.9,189.74,189.85,10289.0,160.3205,160.3543,160.2192,160.3121,10289.0
2015-10-26 15:00:00,189.87,189.94,189.8,189.94,6988.0,160.329,160.3881,160.2699,160.3881,6988.0
2015-10-26 15:10:00,189.92,189.92,189.76,189.87,23167.0,160.3712,160.3712,160.2361,160.329,23167.0
2015-10-26 15:20:00,189.86,189.9,189.8,189.88,14161.0,160.3205,160.3543,160.2699,160.3374,14161.0
2015-10-26 15:30:00,189.88,189.95,189.76,189.77,28000.0,160.3374,160.3965,160.2361,160.2445,28000.0
2015-10-26 15:40:00,189.75,189.85,189.73,189.79,26150.0,160.2276,160.3121,160.2107,160.2614,26150.0
2015-10-26 15:50:00,189.79,189.91,189.74,189.75,120912.0,160.2614,160.3627,160.2192,160.2276,120912.0
2015-10-27 09:30:00,189.08,189.15,189.0,189.15,57379.0,159.6619,159.721,159.5943,159.721,57379.0
2015-10-27 09:40:00,189.12,189.34,189.09,189.28,25884.0,159.6956,159.8814,159.6703,159.8308,25884.0
2015-10-27 09:50:00,189.28,189.51,189.28,189.45,14013.0,159.8308,160.025,159.8308,159.9743,14013.0
2015-10-27 10:00:00,189.42,189.48,189.35,189.46,29085.0,159.949,159.9996,159.8899,159.9827,29085.0
2015-10-27 10:10:00,189.47,189.48,189.07,189.11,289516.0,159.9912,159.9996,159.6534,159.6872,289516.0
2015-10-27 10:20:00,189.06,189.08,188.89,189.05,16055.0,159.645,159.6619,159.5014,159.6365,16055.0
2015-10-27 10:30:00,189.02,189.05,188.93,189.02,12063.0,159.6112,159.6365,159.5352,159.6112,12063.0
2015-10-27 10:40:00,189.02,189.35,188.97,189.33,8359.0,159.6112,159.8899,159.569,159.873,8359.0
2015-10-27 10:50:00,189.35,189.42,189.24,189.4,18887.0,159.8899,159.949,159.797,159.9321,18887.0
2015-10-27 11:00:00,189.37,189.76,189.33,189.61,20424.0,159.9068,160.2361,159.873,160.1094,20424.0
2015-10-27 11:10:00,189.59,189.62,189.42,189.46,17077.0,160.0925,160.1179,159.949,159.9827,17077.0
2015-10-27 11:20:00,189.47,189.51,189.36,189.39,18422.0,159.9912,160.025,159.8983,159.9236,18422.0
2015-10-27 11:30:00,189.42,189.48,189.29,189.33,10324.0,159.949,159.9996,159.8392,159.873,10324.0
2015-10-27 11:40:00,189.32,189.54,189.31,189.54,18339.0,159.8645,160.0503,159.8561,160.0503,18339.0
2015-10-27 11:50:00,189.52,189.52,188.99,188.99,23131.0,160.0334,160.0334,159.5859,159.5859,23131.0
2015-10-27 12:00:00,189.12,189.13,188.94,189.03,15853.0,159.6956,159.7041,159.5437,159.6197,15853.0
2015-10-27 12:10:00,189.03,189.07,188.91,188.97,8935.0,159.6197,159.6534,159.5183,159.569,8935.0
2015-10-27 12:20:00,189.08,189.15,189.03,189.07,29581.0,159.6619,159.721,159.6197,159.6534,29581.0
2015-10-27 12:30:00,189.03,189.13,188.96,189.12,45479.0,159.6197,159.7041,159.5605,159.6956,45479.0
2015-10-27 12:40:00,189.08,189.21,189.03,189.19,18781.0,159.6619,159.7716,159.6197,159.7548,18781.0
2015-10-27 12:50:00,189.19,189.2,188.96,188.99,14943.0,159.7548,159.7632,159.5605,159.5859,14943.0
2015-10-27 13:00:00,188.99,188.99,188.65,188.8,18000.0,159.5859,159.5859,159.2988,159.4254,18000.0
2015-10-27 13:10:00,188.83,188.87,188.77,188.78,15622.0,159.4508,159.4845,159.4001,159.4085,15622.0
2015-10-27 13:20:00,188.82,188.85,188.71,188.81,8081.0,159.4423,159.4677,159.3494,159.4339,8081.0
2015-10-27 13:30:00,188.79,188.98,188.77,188.94,7629.0,159.417,159.5774,159.4001,159.5437,7629.0
2015-10-27 13:40:00,188.96,188.98,188.86,188.86,9238.0,159.5605,159.5774,159.4761,159.4761,9238.0
2015-10-27 13:50:00,188.84,188.87,188.73,188.84,12356.0,159.4592,159.4845,159.3663,159.4592,12356.0
2015-10-27 14:00:00,188.88,189.1,188.85,189.03,16227.0,159.493,159.6788,159.4677,159.6197,16227.0
2015-10-27 14:10:00,189.06,189.08,188.86,188.88,28777.0,159.645,159.6619,159.4761,159.493,28777.0
2015-10-27 14:20:00,188.86,189.03,188.84,188.99,9898.0,159.4761,159.6197,159.4592,159.5859,9898.0
2015-10-27 14:30:00,188.98,189.15,188.96,189.15,16856.0,159.5774,159.721,159.5605,159.721,16856.0
2015-10-27 14:40:00,189.09,189.09,188.86,188.94,79387.0,159.6703,159.6703,159.4761,159.5437,79387.0
2015-10-27 14:50:00,188.93,189.05,188.9,188.9,30988.0,159.5352,159.6365,159.5099,159.5099,30988.0
2015-10-27 15:00:00,188.9,189.09,188.88,189.05,17916.0,159.5099,159.6703,159.493,159.6365,17916.0
2015-10-27 15:10:00,189.03,189.22,189.03,189.1,79321.0,159.6197,159.7801,159.6197,159.6788,79321.0
2015-10-27 15:20:00,189.11,189.34,189.06,189.27,25285.0,159.6872,159.8814,159.645,159.8223,25285.0
2015-10-27 15:30:00,189.31,189.35,189.1,189.13,37821.0,159.8561,159.8899,159.6788,159.7041,37821.0
2015-10-27 15:40:00,189.12,189.32,189.12,189.29,108448.0,159.6956,159.8645,159.6956,159.8392,108448.0
2015-10-27 15:50:00,189.21,189.39,189.15,189.39,82664.0,159.7716,159.9236,159.721,159.9236,82664.0
2015-10-28 09:30:00,189.84,189.95,189.53,189.53,67648.0,160.3036,160.3965,160.0419,160.0419,67648.0
2015-10-28 09:40:00,189.5,189.72,189.48,189.65,36759.0,160.0165,160.2023,159.9996,160.1432,36759.0
2015-10-28 09:50:00,189.68,190.1,189.67,190.09,33825.0,160.1685,160.5232,160.1601,160.5147,33825.0
2015-10-28 10:00:00,190.12,190.23,190.09,190.22,43809.0,160.5401,160.6329,160.5147,160.6245,43809.0
2015-10-28 10:10:00,190.21,190.25,190.06,190.07,39864.0,160.6161,160.6498,160.4894,160.4978,39864.0
2015-10-28 10:20:00,190.08,190.15,190.04,190.09,18135.0,160.5063,160.5654,160.4725,160.5147,18135.0
2015-10-28 10:30:00,190.09,190.36,190.09,190.31,34809.0,160.5147,160.7427,160.5147,160.7005,34809.0
2015-10-28 10:40:00,190.33,190.63,190.33,190.57,34568.0,160.7174,160.9707,160.7174,160.92,34568.0
2015-10-28 10:50:00,190.56,190.7,190.54,190.7,27377.0,160.9116,161.0298,160.8947,161.0298,27377.0
2015-10-28 11:00:00,190.72,190.79,190.57,190.6,27482.0,161.0467,161.1058,160.92,160.9454,27482.0
2015-10-28 11:10:00,190.63,190.69,190.54,190.57,23151.0,160.9707,161.0214,160.8947,160.92,23151.0
2015-10-28 11:20:00,190.56,190.61,190.48,190.59,31837.0,160.9116,160.9538,160.8441,160.9369,31837.0
2015-10-28 11:30:00,190.6,190.66,190.54,190.6,30339.0,160.9454,160.996,160.8947,160.9454,30339.0
2015-10-28 11:40:00,190.61,190.69,190.6,190.67,23806.0,160.9538,161.0214,160.9454,161.0045,23806.0
2015-10-28 11:50:00,190.67,190.86,190.6,190.84,50919.0,161.0045,161.1649,160.9454,161.148,50919.0
2015-10-28 12:00:00,190.82,190.82,190.71,190.74,32841.0,161.1312,161.1312,161.0383,161.0636,32841.0
2015-10-28 12:10:00,190.74,190.89,190.72,190.81,22096.0,161.0636,161.1903,161.0467,161.1227,22096.0
2015-10-28 12:20:00,190.81,190.82,190.73,190.77,33180.0,161.1227,161.1312,161.0552,161.0889,33180.0
2015-10-28 12:30:00,190.75,190.75,190.63,190.63,22035.0,161.072,161.072,160.9707,160.9707,22035.0
2015-10-28 12:40:00,190.65,190.67,190.48,190.56,29817.0,160.9876,161.0045,160.8441,160.9116,29817.0
2015-10-28 12:50:00,190.57,190.66,190.57,190.58,24018.0,160.92,160.996,160.92,160.9285,24018.0
2015-10-28 13:00:00,190.54,190.65,190.53,190.58,33789.0,160.8947,160.9876,160.8863,160.9285,33789.0
2015-10-28 13:10:00,190.57,190.63,190.55,190.6,29917.0,160.92,160.9707,160.9032,160.9454,29917.0
2015-10-28 13:20:00,190.62,190.63,190.55,190.56,24968.0,160.9623,160.9707,160.9032,160.9116,24968.0
2015-10-28 13:30:00,190.57,190.66,190.53,190.65,35450.0,160.92,160.996,160.8863,160.9876,35450.0
2015-10-28 13:40:00,190.65,190.84,190.64,190.72,77209.0,160.9876,161.148,160.9792,161.0467,77209.0
2015-10-28 13:50:00,190.73,191.1,190.59,191.08,207453.0,161.0552,161.3676,160.9369,161.3507,207453.0
2015-10-28 14:00:00,191.03,191.04,189.62,189.96,214121.0,161.3085,161.3169,160.1179,160.405,214121.0
2015-10-28 14:10:00,189.94,189.98,189.06,189.34,135056.0,160.3881,160.4218,159.645,159.8814,135056.0
2015-10-28 14:20:00,189.36,190.05,189.27,189.85,99827.0,159.8983,160.481,159.8223,160.3121,99827.0
2015-10-28 14:30:00,189.77,189.77,189.3,189.68,46629.0,160.2445,160.2445,159.8476,160.1685,46629.0
2015-10-28 14:40:00,189.77,190.01,189.62,189.81,26467.0,160.2445,160.4472,160.1179,160.2783,26467.0
2015-10-28 14:50:00,189.78,190.25,189.77,190.18,43244.0,160.253,160.6498,160.2445,160.5907,43244.0
2015-10-28 15:00:00,190.2,190.84,190.07,190.64,61806.0,160.6076,161.148,160.4978,160.9792,61806.0
2015-10-28 15:10:00,190.65,190.77,190.53,190.55,28240.0,160.9876,161.0889,160.8863,160.9032,28240.0
2015-10-28 15:20:00,190.54,190.84,190.43,190.83,33007.0,160.8947,161.148,160.8018,161.1396,33007.0
2015-10-28 15:30:00,190.84,191.2,190.81,191.16,71153.0,161.148,161.452,161.1227,161.4183,71153.0
2015-10-28 15:40:00,191.14,191.52,191.1,191.41,167273.0,161.4014,161.7222,161.3676,161.6294,167273.0
2015-10-28 15:50:00,191.43,191.57,191.25,191.57,85537.0,161.6462,161.7645,161.4943,161.7645,85537.0
2015-10-29 09:30:00,191.04,191.4,191.0,191.32,66989.0,161.3169,161.6209,161.2831,161.5534,66989.0
2015-10-29 09:40:00,191.31,191.52,191.28,191.44,58409.0,161.5449,161.7222,161.5196,161.6547,58409.0
2015-10-29 09:50:00,191.48,191.48,191.23,191.26,18871.0,161.6885,161.6885,161.4774,161.5027,18871.0
2015-10-29 10:00:00,191.27,191.64,191.1,191.59,30360.0,161.5111,161.8236,161.3676,161.7814,30360.0
2015-10-29 10:10:00,191.57,191.72,191.33,191.34,32774.0,161.7645,161.8911,161.5618,161.5702,32774.0
2015-10-29 10:20:00,191.35,191.38,191.05,191.12,22614.0,161.5787,161.604,161.3254,161.3845,22614.0
2015-10-29 10:30:00,191.15,191.26,191.05,191.07,14960.0,161.4098,161.5027,161.3254,161.3423,14960.0
2015-10-29 10:40:00,191.06,191.31,190.95,190.97,31210.0,161.3338,161.5449,161.2409,161.2578,31210.0
2015-10-29 10:50:00,190.96,191.18,190.9,191.08,25624.0,161.2494,161.4351,161.1987,161.3507,25624.0
2015-10-29 11:00:00,191.02,191.21,190.89,191.21,43194.0,161.3,161.4605,161.1903,161.4605,43194.0
2015-10-29 11:10:00,191.19,191.27,191.07,191.17,25161.0,161.4436,161.5111,161.3423,161.4267,25161.0
2015-10-29 11:20:00,191.15,191.26,191.03,191.22,33765.0,161.4098,161.5027,161.3085,161.4689,33765.0
2015-10-29 11:30:00,191.2,191.38,191.2,191.34,23032.0,161.452,161.604,161.452,161.5702,23032.0
2015-10-29 11:40:00,191.35,191.45,191.31,191.37,35459.0,161.5787,161.6631,161.5449,161.5956,35459.0
2015-10-29 11:50:00,191.33,191.4,191.31,191.36,18486.0,161.5618,161.6209,161.5449,161.5871,18486.0
2015-10-29 12:00:00,191.39,191.44,191.14,191.22,25980.0,161.6125,161.6547,161.4014,161.4689,25980.0
2015-10-29 12:10:00,191.21,191.4,191.2,191.39,6196.0,161.4605,161.6209,161.452,161.6125,6196.0
2015-10-29 12:20:00,191.41,191.55,191.39,191.54,19842.0,161.6294,161.7476,161.6125,161.7391,19842.0
2015-10-29 12:30:00,191.57,191.57,191.48,191.5,6368.0,161.7645,161.7645,161.6885,161.7054,6368.0
2015-10-29 12:40:00,191.47,191.59,191.41,191.48,224421.0,161.68,161.7814,161.6294,161.6885,224421.0
2015-10-29 12:50:00,191.48,191.48,191.31,191.39,14588.0,161.6885,161.6885,161.5449,161.6125,14588.0
2015-10-29 13:00:00,191.38,191.53,191.36,191.53,24502.0,161.604,161.7307,161.5871,161.7307,24502.0
2015-10-29 13:10:00,191.47,191.59,191.45,191.56,72985.0,161.68,161.7814,161.6631,161.756,72985.0
2015-10-29 13:20:00,191.55,191.56,191.42,191.44,236097.0,161.7476,161.756,161.6378,161.6547,236097.0
2015-10-29 13:30:00,191.42,191.48,191.21,191.22,8672.0,161.6378,161.6885,161.4605,161.4689,8672.0
2015-10-29 13:40:00,191.19,191.28,191.18,191.2,13674.0,161.4436,161.5196,161.4351,161.452,13674.0
2015-10-29 13:50:00,191.15,191.2,191.06,191.1,8224.0,161.4098,161.452,161.3338,161.3676,8224.0
2015-10-29 14:00:00,191.06,191.31,191.06,191.22,51111.0,161.3338,161.5449,161.3338,161.4689,51111.0
2015-10-29 14:10:00,191.19,191.3,191.13,191.24,15565.0,161.4436,161.5365,161.3929,161.4858,15565.0
2015-10-29 14:20:00,191.25,191.48,191.25,191.37,25754.0,161.4943,161.6885,161.4943,161.5956,25754.0
2015-10-29 14:30:00,191.38,191.4,191.22,191.26,20697.0,161.604,161.6209,161.4689,161.5027,20697.0
2015-10-29 14:40:00,191.3,191.37,191.28,191.31,31624.0,161.5365,161.5956,161.5196,161.5449,31624.0
2015-10-29 14:50:00,191.28,191.43,191.28,191.3,22066.0,161.5196,161.6462,161.5196,161.5365,22066.0
2015-10-29 15:00:00,191.38,191.38,191.21,191.34,26400.0,161.604,161.604,161.4605,161.5702,26400.0
2015-10-29 15:10:00,191.3,191.58,191.3,191.56,26249.0,161.5365,161.7729,161.5365,161.756,26249.0
2015-10-29 15:20:00,191.58,191.62,191.53,191.53,80407.0,161.7729,161.8067,161.7307,161.7307,80407.0
2015-10-29 15:30:00,191.55,191.73,191.52,191.73,99685.0,161.7476,161.8996,161.7222,161.8996,99685.0
2015-10-29 15:40:00,191.71,191.86,191.65,191.66,38009.0,161.8827,162.0093,161.832,161.8405,38009.0
2015-10-29 15:50:00,191.67,191.67,191.41,191.5,115080.0,161.8489,161.8489,161.6294,161.7054,115080.0
2015-10-30 09:30:00,191.82,191.82,191.48,191.61,33614.0,161.9756,161.9756,161.6885,161.7982,33614.0
2015-10-30 09:40:00,191.6,191.73,191.4,191.4,40753.0,161.7898,161.8996,161.6209,161.6209,40753.0
2015-10-30 09:50:00,191.4,191.44,191.2,191.32,17818.0,161.6209,161.6547,161.452,161.5534,17818.0
2015-10-30 10:00:00,191.29,191.41,191.16,191.23,30706.0,161.528,161.6294,161.4183,161.4774,30706.0
2015-10-30 10:10:00,191.22,191.31,191.07,191.31,15634.0,161.4689,161.5449,161.3423,161.5449,15634.0
2015-10-30 10:20:00,191.34,191.38,191.16,191.28,28478.0,161.5702,161.604,161.4183,161.5196,28478.0
2015-10-30 10:30:00,191.17,191.43,191.16,191.3,17510.0,161.4267,161.6462,161.4183,161.5365,17510.0
2015-10-30 10:40:00,191.31,191.5,191.29,191.44,39554.0,161.5449,161.7054,161.528,161.6547,39554.0
2015-10-30 10:50:00,191.46,191.49,191.27,191.36,22286.0,161.6716,161.6969,161.5111,161.5871,22286.0
2015-10-30 11:00:00,191.37,191.43,191.29,191.37,14762.0,161.5956,161.6462,161.528,161.5956,14762.0
2015-10-30 11:10:00,191.4,191.4,191.18,191.21,27672.0,161.6209,161.6209,161.4351,161.4605,27672.0
2015-10-30 11:20:00,191.21,191.29,191.13,191.29,26632.0,161.4605,161.528,161.3929,161.528,26632.0
2015-10-30 11:30:00,191.3,191.34,191.16,191.17,27177.0,161.5365,161.5702,161.4183,161.4267,27177.0
2015-10-30 11:40:00,191.22,191.33,191.19,191.29,19873.0,161.4689,161.5618,161.4436,161.528,19873.0
2015-10-30 11:50:00,191.29,191.48,191.29,191.36,31121.0,161.528,161.6885,161.528,161.5871,31121.0
2015-10-30 12:00:00,191.37,191.42,191.25,191.3,25408.0,161.5956,161.6378,161.4943,161.5365,25408.0
2015-10-30 12:10:00,191.34,191.41,191.31,191.4,39043.0,161.5702,161.6294,161.5449,161.6209,39043.0
2015-10-30 12:20:00,191.44,191.57,191.4,191.41,89972.0,161.6547,161.7645,161.6209,161.6294,89972.0
2015-10-30 12:30:00,191.43,191.62,191.41,191.57,92440.0,161.6462,161.8067,161.6294,161.7645,92440.0
2015-10-30 12:40:00,191.59,191.62,191.5,191.51,28812.0,161.7814,161.8067,161.7054,161.7138,28812.0
2015-10-30 12:50:00,191.51,191.89,191.51,191.8,94687.0,161.7138,162.0347,161.7138,161.9587,94687.0
2015-10-30 13:00:00,191.83,191.92,191.77,191.79,24678.0,161.984,162.06,161.9333,161.9502,24678.0
2015-10-30 13:10:00,191.77,191.82,191.7,191.73,37913.0,161.9333,161.9756,161.8742,161.8996,37913.0
2015-10-30 13:20:00,191.74,191.84,191.73,191.8,17536.0,161.908,161.9925,161.8996,161.9587,17536.0
2015-10-30 13:30:00,191.81,191.92,191.74,191.92,30476.0,161.9671,162.06,161.908,162.06,30476.0
2015-10-30 13:40:00,191.91,192.0,191.8,191.94,61557.0,162.0516,162.1276,161.9587,162.0769,61557.0
2015-10-30 13:50:00,191.94,191.97,191.84,191.84,34103.0,162.0769,162.1022,161.9925,161.9925,34103.0
2015-10-30 14:00:00,191.82,191.92,191.7,191.71,26353.0,161.9756,162.06,161.8742,161.8827,26353.0
2015-10-30 14:10:00,191.68,191.82,191.67,191.77,71693.0,161.8573,161.9756,161.8489,161.9333,71693.0
2015-10-30 14:20:00,191.75,191.75,191.45,191.45,19163.0,161.9165,161.9165,161.6631,161.6631,19163.0
2015-10-30 14:30:00,191.43,191.51,191.37,191.37,120345.0,161.6462,161.7138,161.5956,161.5956,120345.0
2015-10-30 14:40:00,191.4,191.41,191.14,191.14,27577.0,161.6209,161.6294,161.4014,161.4014,27577.0
2015-10-30 14:50:00,191.11,191.3,191.05,191.05,26091.0,161.376,161.5365,161.3254,161.3254,26091.0
2015-10-30 15:00:00,191.09,191.09,190.91,191.06,42432.0,161.3591,161.3591,161.2072,161.3338,42432.0
2015-10-30 15:10:00,191.04,191.24,190.97,191.16,56466.0,161.3169,161.4858,161.2578,161.4183,56466.0
2015-10-30 15:20:00,191.2,191.3,190.91,190.91,46589.0,161.452,161.5365,161.2072,161.2072,46589.0
2015-10-30 15:30:00,190.91,191.17,190.88,191.16,61599.0,161.2072,161.4267,161.1818,161.4183,61599.0
2015-10-30 15:40:00,191.15,191.43,191.07,191.36,68729.0,161.4098,161.6462,161.3423,161.5871,68729.0
2015-10-30 15:50:00,191.35,191.35,190.56,190.56,286040.0,161.5787,161.5787,160.9116,160.9116,286040.0
2015-11-02 09:30:00,190.98,191.38,190.85,191.31,69940.0,161.2663,161.604,161.1565,161.5449,69940.0
2015-11-02 09:40:00,191.26,191.58,191.22,191.57,14270.0,161.5027,161.7729,161.4689,161.7645,14270.0
2015-11-02 09:50:00,191.6,191.64,191.46,191.55,25305.0,161.7898,161.8236,161.6716,161.7476,25305.0
2015-11-02 10:00:00,191.59,191.75,191.49,191.61,81348.0,161.7814,161.9165,161.6969,161.7982,81348.0
2015-11-02 10:10:00,191.66,191.66,191.49,191.62,21771.0,161.8405,161.8405,161.6969,161.8067,21771.0
2015-11-02 10:20:00,191.6,191.86,191.58,191.77,59196.0,161.7898,162.0093,161.7729,161.9333,59196.0
2015-11-02 10:30:00,191.77,191.81,191.72,191.75,17269.0,161.9333,161.9671,161.8911,161.9165,17269.0
2015-11-02 10:40:00,191.76,191.8,191.61,191.77,10823.0,161.9249,161.9587,161.7982,161.9333,10823.0
2015-11-02 10:50:00,191.76,191.82,191.63,191.75,18891.0,161.9249,161.9756,161.8151,161.9165,18891.0
2015-11-02 11:00:00,191.73,192.02,191.69,191.89,58043.0,161.8996,162.1445,161.8658,162.0347,58043.0
2015-11-02 11:10:00,191.88,191.91,191.73,191.75,10494.0,162.0262,162.0516,161.8996,161.9165,10494.0
2015-11-02 11:20:00,191.74,191.84,191.71,191.83,19942.0,161.908,161.9925,161.8827,161.984,19942.0
2015-11-02 11:30:00,191.86,191.91,191.79,191.84,32211.0,162.0093,162.0516,161.9502,161.9925,32211.0
2015-11-02 11:40:00,191.88,191.91,191.74,191.8,19306.0,162.0262,162.0516,161.908,161.9587,19306.0
2015-11-02 11:50:00,191.76,191.88,191.75,191.87,34121.0,161.9249,162.0262,161.9165,162.0178,34121.0
2015-11-02 12:00:00,191.89,191.91,191.82,191.82,24345.0,162.0347,162.0516,161.9756,161.9756,24345.0
2015-11-02 12:10:00,191.81,191.91,191.8,191.91,10646.0,161.9671,162.0516,161.9587,162.0516,10646.0
2015-11-02 12:20:00,191.91,191.98,191.9,191.96,31257.0,162.0516,162.1107,162.0431,162.0938,31257.0
2015-11-02 12:30:00,191.98,192.0,191.87,191.91,9013.0,162.1107,162.1276,162.0178,162.0516,9013.0
2015-11-02 12:40:00,191.91,192.1,191.91,192.01,18142.0,162.0516,162.212,162.0516,162.136,18142.0
2015-11-02 12:50:00,192.02,192.18,191.99,192.17,24530.0,162.1445,162.2796,162.1191,162.2711,24530.0
2015-11-02 13:00:00,192.17,192.25,192.14,192.2,38950.0,162.2711,162.3387,162.2458,162.2964,38950.0
2015-11-02 13:10:00,192.18,192.21,192.02,192.05,32493.0,162.2796,162.3049,162.1445,162.1698,32493.0
2015-11-02 13:20:00,192.06,192.15,192.06,192.14,47656.0,162.1782,162.2542,162.1782,162.2458,47656.0
2015-11-02 13:30:00,192.15,192.24,192.14,192.16,17643.0,162.2542,162.3302,162.2458,162.2627,17643.0
2015-11-02 13:40:00,192.14,192.21,192.11,192.21,19424.0,162.2458,162.3049,162.2204,162.3049,19424.0
2015-11-02 13:50:00,192.2,192.28,192.18,192.28,21599.0,162.2964,162.364,162.2796,162.364,21599.0
2015-11-02 14:00:00,192.27,192.39,192.27,192.32,115446.0,162.3556,162.4569,162.3556,162.3978,115446.0
2015-11-02 14:10:00,192.32,192.41,192.32,192.36,15652.0,162.3978,162.4738,162.3978,162.4316,15652.0
2015-11-02 14:20:00,192.37,192.46,192.37,192.42,58365.0,162.44,162.516,162.44,162.4822,58365.0
2015-11-02 14:30:00,192.43,192.5,192.38,192.48,27445.0,162.4907,162.5498,162.4484,162.5329,27445.0
2015-11-02 14:40:00,192.47,192.58,192.47,192.58,40295.0,162.5244,162.6173,162.5244,162.6173,40295.0
2015-11-02 14:50:00,192.58,192.86,192.56,192.86,45824.0,162.6173,162.8538,162.6004,162.8538,45824.0
2015-11-02 15:00:00,192.87,192.94,192.75,192.76,42219.0,162.8622,162.9213,162.7609,162.7693,42219.0
2015-11-02 15:10:00,192.75,192.86,192.74,192.86,117886.0,162.7609,162.8538,162.7524,162.8538,117886.0
2015-11-02 15:20:00,192.87,193.06,192.84,193.05,238152.0,162.8622,163.0226,162.8369,163.0142,238152.0
2015-11-02 15:30:00,193.05,193.09,192.89,192.91,28178.0,163.0142,163.048,162.8791,162.896,28178.0
2015-11-02 15:40:00,192.95,193.07,192.73,192.78,67317.0,162.9298,163.0311,162.744,162.7862,67317.0
2015-11-02 15:50:00,192.8,192.9,192.73,192.86,169282.0,162.8031,162.8875,162.744,162.8538,169282.0
2015-11-03 09:30:00,192.54,192.65,192.28,192.6,100430.0,162.5835,162.6764,162.364,162.6342,100430.0
2015-11-03 09:40:00,192.6,192.73,192.48,192.51,45253.0,162.6342,162.744,162.5329,162.5582,45253.0
2015-11-03 09:50:00,192.52,192.52,192.32,192.41,39307.0,162.5667,162.5667,162.3978,162.4738,39307.0
2015-11-03 10:00:00,192.45,192.62,192.44,192.53,22102.0,162.5075,162.6511,162.4991,162.5751,22102.0
2015-11-03 10:10:00,192.52,192.8,192.47,192.79,31570.0,162.5667,162.8031,162.5244,162.7946,31570.0
2015-11-03 10:20:00,192.78,192.88,192.77,192.81,31264.0,162.7862,162.8706,162.7778,162.8115,31264.0
2015-11-03 10:30:00,192.8,193.01,192.78,192.9,42632.0,162.8031,162.9804,162.7862,162.8875,42632.0
2015-11-03 10:40:00,192.89,192.93,192.82,192.89,30669.0,162.8791,162.9129,162.82,162.8791,30669.0
2015-11-03 10:50:00,192.88,193.0,192.81,192.83,17781.0,162.8706,162.972,162.8115,162.8284,17781.0
2015-11-03 11:00:00,192.87,192.9,192.73,192.87,15495.0,162.8622,162.8875,162.744,162.8622,15495.0
2015-11-03 11:10:00,192.87,192.97,192.86,192.9,45059.0,162.8622,162.9466,162.8538,162.8875,45059.0
2015-11-03 11:20:00,192.89,192.9,192.81,192.88,23540.0,162.8791,162.8875,162.8115,162.8706,23540.0
2015-11-03 11:30:00,192.92,193.25,192.88,193.18,40017.0,162.9044,163.1831,162.8706,163.124,40017.0
2015-11-03 11:40:00,193.19,193.27,193.16,193.25,51790.0,163.1324,163.2,163.1071,163.1831,51790.0
2015-11-03 11:50:00,193.24,193.39,193.22,193.34,37931.0,163.1746,163.3013,163.1577,163.2591,37931.0
2015-11-03 12:00:00,193.31,193.38,193.27,193.29,44427.0,163.2337,163.2929,163.2,163.2169,44427.0
2015-11-03 12:10:00,193.3,193.3,193.09,193.12,52685.0,163.2253,163.2253,163.048,163.0733,52685.0
2015-11-03 12:20:00,193.1,193.2,193.07,193.18,46924.0,163.0564,163.1409,163.0311,163.124,46924.0
2015-11-03 12:30:00,193.18,193.23,193.13,193.14,47418.0,163.124,163.1662,163.0818,163.0902,47418.0
2015-11-03 12:40:00,193.13,193.23,193.06,193.21,39979.0,163.0818,163.1662,163.0226,163.1493,39979.0
2015-11-03 12:50:00,193.22,193.36,193.19,193.31,157532.0,163.1577,163.276,163.1324,163.2337,157532.0
2015-11-03 13:00:00,193.3,193.43,193.27,193.32,97225.0,163.2253,163.3351,163.2,163.2422,97225.0
2015-11-03 13:10:00,193.32,193.42,193.25,193.4,42964.0,163.2422,163.3266,163.1831,163.3097,42964.0
2015-11-03 13:20:00,193.43,193.47,193.35,193.42,35602.0,163.3351,163.3689,163.2675,163.3266,35602.0
2015-11-03 13:30:00,193.41,193.58,193.38,193.58,44299.0,163.3182,163.4617,163.2929,163.4617,44299.0
2015-11-03 13:40:00,193.59,193.66,193.55,193.6,49846.0,163.4702,163.5293,163.4364,163.4786,49846.0
2015-11-03 13:50:00,193.6,193.62,193.49,193.56,41880.0,163.4786,163.4955,163.3857,163.4448,41880.0
2015-11-03 14:00:00,193.56,193.88,193.54,193.85,100208.0,163.4448,163.7151,163.428,163.6897,100208.0
2015-11-03 14:10:00,193.86,193.96,193.75,193.8,98087.0,163.6982,163.7826,163.6053,163.6475,98087.0
2015-11-03 14:20:00,193.8,193.99,193.76,193.99,58162.0,163.6475,163.8079,163.6137,163.8079,58162.0
2015-11-03 14:30:00,194.0,194.06,193.91,193.91,73774.0,163.8164,163.8671,163.7404,163.7404,73774.0
2015-11-03 14:40:00,193.9,193.96,193.79,193.88,93013.0,163.7319,163.7826,163.6391,163.7151,93013.0
2015-11-03 14:50:00,193.88,193.96,193.79,193.82,85443.0,163.7151,163.7826,163.6391,163.6644,85443.0
2015-11-03 15:00:00,193.81,193.81,193.63,193.7,84113.0,163.656,163.656,163.504,163.5631,84113.0
2015-11-03 15:10:00,193.72,193.83,193.68,193.79,79410.0,163.58,163.6728,163.5462,163.6391,79410.0
2015-11-03 15:20:00,193.79,193.81,193.65,193.65,64007.0,163.6391,163.656,163.5208,163.5208,64007.0
2015-11-03 15:30:00,193.64,193.69,193.48,193.55,74951.0,163.5124,163.5546,163.3773,163.4364,74951.0
2015-11-03 15:40:00,193.55,193.56,193.33,193.39,94040.0,163.4364,163.4448,163.2506,163.3013,94040.0
2015-11-03 15:50:00,193.39,193.45,193.22,193.4,146697.0,163.3013,163.352,163.1577,163.3097,146697.0
2015-11-04 09:30:00,193.77,193.9,193.55,193.55,102781.0,163.6222,163.7319,163.4364,163.4364,102781.0
2015-11-04 09:40:00,193.56,193.56,193.08,193.09,58553.0,163.4448,163.4448,163.0395,163.048,58553.0
2015-11-04 09:50:00,193.12,193.17,192.92,193.14,67293.0,163.0733,163.1155,162.9044,163.0902,67293.0
2015-11-04 10:00:00,193.14,193.4,192.87,193.4,182280.0,163.0902,163.3097,162.8622,163.3097,182280.0
2015-11-04 10:10:00,193.41,193.44,193.14,193.44,85231.0,163.3182,163.3435,163.0902,163.3435,85231.0
2015-11-04 10:20:00,193.44,193.46,193.3,193.37,43626.0,163.3435,163.3604,163.2253,163.2844,43626.0
2015-11-04 10:30:00,193.43,193.61,193.29,193.3,48527.0,163.3351,163.4871,163.2169,163.2253,48527.0
2015-11-04 10:40:00,193.3,193.34,193.0,193.34,36876.0,163.2253,163.2591,162.972,163.2591,36876.0
2015-11-04 10:50:00,193.33,193.33,192.97,193.01,59295.0,163.2506,163.2506,162.9466,162.9804,59295.0
2015-11-04 11:00:00,193.0,193.01,192.68,192.72,27405.0,162.972,162.9804,162.7018,162.7355,27405.0
2015-11-04 11:10:00,192.65,192.89,192.6,192.85,45243.0,162.6764,162.8791,162.6342,162.8453,45243.0
2015-11-04 11:20:00,192.82,192.97,192.64,192.72,31586.0,162.82,162.9466,162.668,162.7355,31586.0
2015-11-04 11:30:00,192.74,192.8,192.54,192.74,28543.0,162.7524,162.8031,162.5835,162.7524,28543.0
2015-11-04 11:40:00,192.75,192.9,192.57,192.9,18484.0,162.7609,162.8875,162.6089,162.8875,18484.0
2015-11-04 11:50:00,192.89,192.89,192.66,192.76,27743.0,162.8791,162.8791,162.6849,162.7693,27743.0
2015-11-04 12:00:00,192.77,193.11,192.69,193.11,14239.0,162.7778,163.0649,162.7102,163.0649,14239.0
2015-11-04 12:10:00,193.07,193.17,193.0,193.03,18896.0,163.0311,163.1155,162.972,162.9973,18896.0
2015-11-04 12:20:00,193.02,193.09,192.94,192.95,54133.0,162.9889,163.048,162.9213,162.9298,54133.0
2015-11-04 12:30:00,192.94,192.98,192.72,192.76,8051.0,162.9213,162.9551,162.7355,162.7693,8051.0
2015-11-04 12:40:00,192.74,192.88,192.65,192.82,23224.0,162.7524,162.8706,162.6764,162.82,23224.0
2015-11-04 12:50:00,192.78,192.84,192.7,192.84,11013.0,162.7862,162.8369,162.7187,162.8369,11013.0
2015-11-04 13:00:00,192.83,192.87,192.35,192.36,28348.0,162.8284,162.8622,162.4231,162.4316,28348.0
2015-11-04 13:10:00,192.35,192.49,192.34,192.36,26921.0,162.4231,162.5413,162.4147,162.4316,26921.0
2015-11-04 13:20:00,192.3,192.52,192.27,192.52,19120.0,162.3809,162.5667,162.3556,162.5667,19120.0
2015-11-04 13:30:00,192.53,192.65,192.48,192.64,16392.0,162.5751,162.6764,162.5329,162.668,16392.0
2015-11-04 13:40:00,192.61,192.61,192.43,192.47,19713.0,162.6427,162.6427,162.4907,162.5244,19713.0
2015-11-04 13:50:00,192.48,192.63,192.48,192.62,19543.0,162.5329,162.6595,162.5329,162.6511,19543.0
2015-11-04 14:00:00,192.63,192.79,192.57,192.79,38644.0,162.6595,162.7946,162.6089,162.7946,38644.0
2015-11-04 14:10:00,192.8,192.94,192.79,192.88,32518.0,162.8031,162.9213,162.7946,162.8706,32518.0
2015-11-04 14:20:00,192.91,192.92,192.69,192.75,35142.0,162.896,162.9044,162.7102,162.7609,35142.0
2015-11-04 14:30:00,192.79,193.14,192.78,193.02,36626.0,162.7946,163.0902,162.7862,162.9889,36626.0
2015-11-04 14:40:00,193.02,193.08,192.91,192.98,23158.0,162.9889,163.0395,162.896,162.9551,23158.0
2015-11-04 14:50:00,192.97,192.98,192.82,192.91,34235.0,162.9466,162.9551,162.82,162.896,34235.0
2015-11-04 15:00:00,192.96,192.96,192.67,192.75,21926.0,162.9382,162.9382,162.6933,162.7609,21926.0
2015-11-04 15:10:00,192.74,192.76,192.57,192.67,22059.0,162.7524,162.7693,162.6089,162.6933,22059.0
2015-11-04 15:20:00,192.74,192.9,192.74,192.8,14361.0,162.7524,162.8875,162.7524,162.8031,14361.0
2015-11-04 15:30:00,192.79,192.83,192.58,192.68,38954.0,162.7946,162.8284,162.6173,162.7018,38954.0
2015-11-04 15:40:00,192.69,192.76,192.52,192.58,37848.0,162.7102,162.7693,162.5667,162.6173,37848.0
2015-11-04 15:50:00,192.6,192.87,192.49,192.87,186185.0,162.6342,162.8622,162.5413,162.8622,186185.0
2015-11-05 09:30:00,192.99,193.0,192.78,192.98,42145.0,162.9635,162.972,162.7862,162.9551,42145.0
2015-11-05 09:40:00,192.94,193.09,192.75,193.05,29601.0,162.9213,163.048,162.7609,163.0142,29601.0
2015-11-05 09:50:00,193.08,193.34,193.02,193.32,41461.0,163.0395,163.2591,162.9889,163.2422,41461.0
2015-11-05 10:00:00,193.28,193.44,192.93,192.95,30930.0,163.2084,163.3435,162.9129,162.9298,30930.0
2015-11-05 10:10:00,192.93,192.95,192.43,192.51,127292.0,162.9129,162.9298,162.4907,162.5582,127292.0
2015-11-05 10:20:00,192.52,192.65,192.11,192.16,79342.0,162.5667,162.6764,162.2204,162.2627,79342.0
2015-11-05 10:30:00,192.14,192.14,191.83,192.0,54681.0,162.2458,162.2458,161.984,162.1276,54681.0
2015-11-05 10:40:00,192.01,192.01,191.71,191.75,33261.0,162.136,162.136,161.8827,161.9165,33261.0
2015-11-05 10:50:00,191.75,192.04,191.75,192.0,27874.0,161.9165,162.1613,161.9165,162.1276,27874.0
2015-11-05 11:00:00,192.01,192.09,191.88,191.88,32485.0,162.136,162.2036,162.0262,162.0262,32485.0
2015-11-05 11:10:00,191.89,192.27,191.85,192.14,25948.0,162.0347,162.3556,162.0009,162.2458,25948.0
2015-11-05 11:20:00,192.21,192.31,192.15,192.28,93036.0,162.3049,162.3893,162.2542,162.364,93036.0
2015-11-05 11:30:00,192.26,192.33,192.17,192.19,24594.0,162.3471,162.4062,162.2711,162.288,24594.0
2015-11-05 11:40:00,192.17,192.56,192.13,192.5,203291.0,162.2711,162.6004,162.2373,162.5498,203291.0
2015-11-05 11:50:00,192.5,192.65,192.5,192.62,23508.0,162.5498,162.6764,162.5498,162.6511,23508.0
2015-11-05 12:00:00,192.62,192.73,192.56,192.65,32578.0,162.6511,162.744,162.6004,162.6764,32578.0
2015-11-05 12:10:00,192.63,192.64,192.4,192.49,30455.0,162.6595,162.668,162.4653,162.5413,30455.0
2015-11-05 12:20:00,192.5,192.77,192.49,192.76,31013.0,162.5498,162.7778,162.5413,162.7693,31013.0
2015-11-05 12:30:00,192.78,192.8,192.57,192.62,84968.0,162.7862,162.8031,162.6089,162.6511,84968.0
2015-11-05 12:40:00,192.65,192.78,192.58,192.63,38589.0,162.6764,162.7862,162.6173,162.6595,38589.0
2015-11-05 12:50:00,192.65,192.89,192.59,192.89,22800.0,162.6764,162.8791,162.6258,162.8791,22800.0
2015-11-05 13:00:00,192.87,192.95,192.81,192.86,14538.0,162.8622,162.9298,162.8115,162.8538,14538.0
2015-11-05 13:10:00,192.83,192.85,192.66,192.71,20391.0,162.8284,162.8453,162.6849,162.7271,20391.0
2015-11-05 13:20:00,192.71,192.71,192.5,192.5,79382.0,162.7271,162.7271,162.5498,162.5498,79382.0
2015-11-05 13:30:00,192.49,192.73,192.49,192.72,38213.0,162.5413,162.744,162.5413,162.7355,38213.0
2015-11-05 13:40:00,192.67,192.76,192.59,192.67,167068.0,162.6933,162.7693,162.6258,162.6933,167068.0
2015-11-05 13:50:00,192.64,192.74,192.56,192.68,22282.0,162.668,162.7524,162.6004,162.7018,22282.0
2015-11-05 14:00:00,192.77,192.83,192.6,192.6,19330.0,162.7778,162.8284,162.6342,162.6342,19330.0
2015-11-05 14:10:00,192.55,192.59,192.43,192.43,14294.0,162.592,162.6258,162.4907,162.4907,14294.0
2015-11-05 14:20:00,192.4,192.43,192.31,192.34,12797.0,162.4653,162.4907,162.3893,162.4147,12797.0
2015-11-05 14:30:00,192.35,192.35,192.2,192.25,9558.0,162.4231,162.4231,162.2964,162.3387,9558.0
2015-11-05 14:40:00,192.25,192.41,192.21,192.37,15601.0,162.3387,162.4738,162.3049,162.44,15601.0
2015-11-05 14:50:00,192.37,192.44,192.33,192.44,11970.0,162.44,162.4991,162.4062,162.4991,11970.0
2015-11-05 15:00:00,192.46,192.46,192.29,192.39,35632.0,162.516,162.516,162.3724,162.4569,35632.0
2015-11-05 15:10:00,192.39,192.55,192.25,192.49,34120.0,162.4569,162.592,162.3387,162.5413,34120.0
2015-11-05 15:20:00,192.5,192.81,192.48,192.77,46143.0,162.5498,162.8115,162.5329,162.7778,46143.0
2015-11-05 15:30:00,192.76,192.77,192.62,192.7,36090.0,162.7693,162.7778,162.6511,162.7187,36090.0
2015-11-05 15:40:00,192.7,192.89,192.61,192.69,57686.0,162.7187,162.8791,162.6427,162.7102,57686.0
2015-11-05 15:50:00,192.67,192.8,192.62,192.63,153529.0,162.6933,162.8031,162.6511,162.6595,153529.0
2015-11-06 09:30:00,192.26,192.79,192.26,192.61,97046.0,162.3471,162.7946,162.3471,162.6427,97046.0
2015-11-06 09:40:00,192.64,192.83,192.2,192.22,83168.0,162.668,162.8284,162.2964,162.3133,83168.0
2015-11-06 09:50:00,192.15,192.19,191.67,191.74,45135.0,162.2542,162.288,161.8489,161.908,45135.0
2015-11-06 10:00:00,191.76,191.76,191.11,191.44,105893.0,161.9249,161.9249,161.376,161.6547,105893.0
2015-11-06 10:10:00,191.39,191.64,191.32,191.64,49455.0,161.6125,161.8236,161.5534,161.8236,49455.0
2015-11-06 10:20:00,191.56,191.63,191.31,191.62,28779.0,161.756,161.8151,161.5449,161.8067,28779.0
2015-11-06 10:30:00,191.57,191.98,191.56,191.94,46008.0,161.7645,162.1107,161.756,162.0769,46008.0
2015-11-06 10:40:00,191.93,192.38,191.93,192.2,25534.0,162.0685,162.4484,162.0685,162.2964,25534.0
2015-11-06 10:50:00,192.18,192.29,191.91,191.98,25189.0,162.2796,162.3724,162.0516,162.1107,25189.0
2015-11-06 11:00:00,192.01,192.08,191.7,191.95,34034.0,162.136,162.1951,161.8742,162.0853,34034.0
2015-11-06 11:10:00,191.99,192.05,191.72,191.75,28679.0,162.1191,162.1698,161.8911,161.9165,28679.0
2015-11-06 11:20:00,191.7,191.84,191.47,191.61,38876.0,161.8742,161.9925,161.68,161.7982,38876.0
2015-11-06 11:30:00,191.66,191.92,191.63,191.84,27572.0,161.8405,162.06,161.8151,161.9925,27572.0
2015-11-06 11:40:00,191.73,191.97,191.65,191.87,34502.0,161.8996,162.1022,161.832,162.0178,34502.0
2015-11-06 11:50:00,191.88,192.07,191.78,191.78,12928.0,162.0262,162.1867,161.9418,161.9418,12928.0
2015-11-06 12:00:00,191.79,191.9,191.73,191.8,40384.0,161.9502,162.0431,161.8996,161.9587,40384.0
2015-11-06 12:10:00,191.88,192.02,191.78,191.79,42406.0,162.0262,162.1445,161.9418,161.9502,42406.0
2015-11-06 12:20:00,191.78,191.78,191.48,191.57,19986.0,161.9418,161.9418,161.6885,161.7645,19986.0
2015-11-06 12:30:00,191.57,191.65,191.37,191.46,34762.0,161.7645,161.832,161.5956,161.6716,34762.0
2015-11-06 12:40:00,191.46,191.72,191.41,191.63,24376.0,161.6716,161.8911,161.6294,161.8151,24376.0
2015-11-06 12:50:00,191.64,191.73,191.57,191.68,27453.0,161.8236,161.8996,161.7645,161.8573,27453.0
2015-11-06 13:00:00,191.69,191.88,191.66,191.81,35314.0,161.8658,162.0262,161.8405,161.9671,35314.0
2015-11-06 13:10:00,191.82,191.96,191.82,191.92,46015.0,161.9756,162.0938,161.9756,162.06,46015.0
2015-11-06 13:20:00,191.96,192.07,191.92,191.93,27207.0,162.0938,162.1867,162.06,162.0685,27207.0
2015-11-06 13:30:00,191.95,191.97,191.81,191.84,66746.0,162.0853,162.1022,161.9671,161.9925,66746.0
2015-11-06 13:40:00,191.93,192.0,191.77,191.99,14191.0,162.0685,162.1276,161.9333,162.1191,14191.0
2015-11-06 13:50:00,192.04,192.3,192.04,192.22,43869.0,162.1613,162.3809,162.1613,162.3133,43869.0
2015-11-06 14:00:00,192.24,192.57,192.19,192.46,170593.0,162.3302,162.6089,162.288,162.516,170593.0
2015-11-06 14:10:00,192.47,192.48,192.14,192.18,33457.0,162.5244,162.5329,162.2458,162.2796,33457.0
2015-11-06 14:20:00,192.21,192.27,192.03,192.18,36075.0,162.3049,162.3556,162.1529,162.2796,36075.0
2015-11-06 14:30:00,192.17,192.22,191.85,191.86,58406.0,162.2711,162.3133,162.0009,162.0093,58406.0
2015-11-06 14:40:00,191.8,191.96,191.77,191.94,44264.0,161.9587,162.0938,161.9333,162.0769,44264.0
2015-11-06 14:50:00,191.94,192.1,191.86,192.07,40709.0,162.0769,162.212,162.0093,162.1867,40709.0
2015-11-06 15:00:00,192.09,192.17,192.02,192.12,37030.0,162.2036,162.2711,162.1445,162.2289,37030.0
2015-11-06 15:10:00,192.09,192.18,192.04,192.14,30497.0,162.2036,162.2796,162.1613,162.2458,30497.0
2015-11-06 15:20:00,192.14,192.27,192.09,192.2,23507.0,162.2458,162.3556,162.2036,162.2964,23507.0
2015-11-06 15:30:00,192.2,192.44,192.19,192.24,43393.0,162.2964,162.4991,162.288,162.3302,43393.0
2015-11-06 15:40:00,192.21,192.38,192.19,192.35,20441.0,162.3049,162.4484,162.288,162.4231,20441.0
2015-11-06 15:50:00,192.37,192.59,192.34,192.55,119141.0,162.44,162.6258,162.4147,162.592,119141.0
2015-11-09 09:30:00,191.9,192.01,191.63,191.97,88668.0,162.0431,162.136,161.8151,162.1022,88668.0
2015-11-09 09:40:00,192.01,192.01,191.32,191.38,64300.0,162.136,162.136,161.5534,161.604,64300.0
2015-11-09 09:50:00,191.38,191.49,191.28,191.32,46809.0,161.604,161.6969,161.5196,161.5534,46809.0
2015-11-09 10:00:00,191.27,191.36,190.98,191.08,46398.0,161.5111,161.5871,161.2663,161.3507,46398.0
2015-11-09 10:10:00,191.09,191.14,190.89,191.03,55762.0,161.3591,161.4014,161.1903,161.3085,55762.0
2015-11-09 10:20:00,191.04,191.06,190.62,190.79,74821.0,161.3169,161.3338,160.9623,161.1058,74821.0
2015-11-09 10:30:00,190.76,190.94,190.62,190.86,45139.0,161.0805,161.2325,160.9623,161.1649,45139.0
2015-11-09 10:40:00,190.91,190.95,190.77,190.91,26731.0,161.2072,161.2409,161.0889,161.2072,26731.0
2015-11-09 10:50:00,190.89,190.98,190.78,190.91,43960.0,161.1903,161.2663,161.0974,161.2072,43960.0
2015-11-09 11:00:00,190.89,190.89,190.43,190.46,87542.0,161.1903,161.1903,160.8018,160.8272,87542.0
2015-11-09 11:10:00,190.44,190.52,190.15,190.36,50400.0,160.8103,160.8778,160.5654,160.7427,50400.0
2015-11-09 11:20:00,190.34,190.37,189.99,190.0,69921.0,160.7258,160.7512,160.4303,160.4387,69921.0
2015-11-09 11:30:00,190.03,190.25,190.03,190.25,31052.0,160.4641,160.6498,160.4641,160.6498,31052.0
2015-11-09 11:40:00,190.22,190.28,189.95,190.07,27032.0,160.6245,160.6752,160.3965,160.4978,27032.0
2015-11-09 11:50:00,190.07,190.08,189.91,189.94,29685.0,160.4978,160.5063,160.3627,160.3881,29685.0
2015-11-09 12:00:00,189.91,190.06,189.75,190.06,34842.0,160.3627,160.4894,160.2276,160.4894,34842.0
2015-11-09 12:10:00,190.05,190.15,190.02,190.09,34017.0,160.481,160.5654,160.4556,160.5147,34017.0
2015-11-09 12:20:00,190.09,190.21,190.04,190.19,29353.0,160.5147,160.6161,160.4725,160.5992,29353.0
2015-11-09 12:30:00,190.19,190.28,190.12,190.27,11276.0,160.5992,160.6752,160.5401,160.6667,11276.0
2015-11-09 12:40:00,190.29,190.46,190.29,190.37,32489.0,160.6836,160.8272,160.6836,160.7512,32489.0
2015-11-09 12:50:00,190.36,190.46,190.3,190.43,7656.0,160.7427,160.8272,160.6921,160.8018,7656.0
2015-11-09 13:00:00,190.45,190.5,190.18,190.26,33057.0,160.8187,160.8609,160.5907,160.6583,33057.0
2015-11-09 13:10:00,190.25,190.26,189.99,190.05,12691.0,160.6498,160.6583,160.4303,160.481,12691.0
2015-11-09 13:20:00,190.04,190.28,190.02,190.26,21288.0,160.4725,160.6752,160.4556,160.6583,21288.0
2015-11-09 13:30:00,190.27,190.46,190.14,190.45,16178.0,160.6667,160.8272,160.557,160.8187,16178.0
2015-11-09 13:40:00,190.45,190.52,190.25,190.28,17079.0,160.8187,160.8778,160.6498,160.6752,17079.0
2015-11-09 13:50:00,190.28,190.42,190.17,190.38,17501.0,160.6752,160.7934,160.5823,160.7596,17501.0
2015-11-09 14:00:00,190.38,190.61,190.3,190.59,28358.0,160.7596,160.9538,160.6921,160.9369,28358.0
2015-11-09 14:10:00,190.55,190.62,190.34,190.49,14617.0,160.9032,160.9623,160.7258,160.8525,14617.0
2015-11-09 14:20:00,190.49,190.59,190.44,190.49,200893.0,160.8525,160.9369,160.8103,160.8525,200893.0
2015-11-09 14:30:00,190.47,190.65,190.27,190.31,58235.0,160.8356,160.9876,160.6667,160.7005,58235.0
2015-11-09 14:40:00,190.27,190.35,190.16,190.27,65853.0,160.6667,160.7343,160.5738,160.6667,65853.0
2015-11-09 14:50:00,190.29,190.45,190.27,190.34,75114.0,160.6836,160.8187,160.6667,160.7258,75114.0
2015-11-09 15:00:00,190.34,190.42,190.2,190.21,73413.0,160.7258,160.7934,160.6076,160.6161,73413.0
2015-11-09 15:10:00,190.23,190.36,190.04,190.22,56738.0,160.6329,160.7427,160.4725,160.6245,56738.0
2015-11-09 15:20:00,190.22,190.45,190.11,190.4,37122.0,160.6245,160.8187,160.5316,160.7765,37122.0
2015-11-09 15:30:00,190.42,190.82,190.42,190.82,45570.0,160.7934,161.1312,160.7934,161.1312,45570.0
2015-11-09 15:40:00,190.83,191.13,190.79,191.11,139213.0,161.1396,161.3929,161.1058,161.376,139213.0
2015-11-09 15:50:00,191.13,191.13,190.7,190.75,117011.0,161.3929,161.3929,161.0298,161.072,117011.0
2015-11-10 09:30:00,190.26,190.77,190.24,190.7,60797.0,160.6583,161.0889,160.6414,161.0298,60797.0
2015-11-10 09:40:00,190.67,190.72,190.21,190.59,32430.0,161.0045,161.0467,160.6161,160.9369,32430.0
2015-11-10 09:50:00,190.61,190.89,190.47,190.75,47901.0,160.9538,161.1903,160.8356,161.072,47901.0
2015-11-10 10:00:00,190.78,190.82,190.35,190.41,33586.0,161.0974,161.1312,160.7343,160.7849,33586.0
2015-11-10 10:10:00,190.41,190.53,190.12,190.14,31030.0,160.7849,160.8863,160.5401,160.557,31030.0
2015-11-10 10:20:00,190.11,190.17,189.91,190.14,57742.0,160.5316,160.5823,160.3627,160.557,57742.0
2015-11-10 10:30:00,190.12,190.29,190.03,190.29,13934.0,160.5401,160.6836,160.4641,160.6836,13934.0
2015-11-10 10:40:00,190.3,190.35,190.18,190.21,14852.0,160.6921,160.7343,160.5907,160.6161,14852.0
2015-11-10 10:50:00,190.33,190.49,190.3,190.46,25061.0,160.7174,160.8525,160.6921,160.8272,25061.0
2015-11-10 11:00:00,190.46,190.62,190.36,190.36,27526.0,160.8272,160.9623,160.7427,160.7427,27526.0
2015-11-10 11:10:00,190.35,190.55,190.23,190.48,47516.0,160.7343,160.9032,160.6329,160.8441,47516.0
2015-11-10 11:20:00,190.46,190.59,190.15,190.26,12161.0,160.8272,160.9369,160.5654,160.6583,12161.0
2015-11-10 11:30:00,190.28,190.39,190.23,190.24,16237.0,160.6752,160.7681,160.6329,160.6414,16237.0
2015-11-10 11:40:00,190.26,190.58,190.26,190.54,11801.0,160.6583,160.9285,160.6583,160.8947,11801.0
2015-11-10 11:50:00,190.54,190.59,190.4,190.55,60174.0,160.8947,160.9369,160.7765,160.9032,60174.0
2015-11-10 12:00:00,190.5,190.57,190.44,190.55,22632.0,160.8609,160.92,160.8103,160.9032,22632.0
2015-11-10 12:10:00,190.56,190.76,190.55,190.75,21962.0,160.9116,161.0805,160.9032,161.072,21962.0
2015-11-10 12:20:00,190.79,190.81,190.66,190.66,12682.0,161.1058,161.1227,160.996,160.996,12682.0
2015-11-10 12:30:00,190.64,190.66,190.39,190.5,32456.0,160.9792,160.996,160.7681,160.8609,32456.0
2015-11-10 12:40:00,190.5,190.5,190.32,190.46,12651.0,160.8609,160.8609,160.7089,160.8272,12651.0
2015-11-10 12:50:00,190.47,190.54,190.41,190.51,8009.0,160.8356,160.8947,160.7849,160.8694,8009.0
2015-11-10 13:00:00,190.48,190.53,190.32,190.36,15723.0,160.8441,160.8863,160.7089,160.7427,15723.0
2015-11-10 13:10:00,190.37,190.5,190.34,190.35,12899.0,160.7512,160.8609,160.7258,160.7343,12899.0
2015-11-10 13:20:00,190.34,190.52,190.31,190.51,17921.0,160.7258,160.8778,160.7005,160.8694,17921.0
2015-11-10 13:30:00,190.53,190.62,190.46,190.59,13339.0,160.8863,160.9623,160.8272,160.9369,13339.0
2015-11-10 13:40:00,190.58,190.75,190.55,190.73,16076.0,160.9285,161.072,160.9032,161.0552,16076.0
2015-11-10 13:50:00,190.71,190.88,190.71,190.8,21275.0,161.0383,161.1818,161.0383,161.1143,21275.0
2015-11-10 14:00:00,190.8,190.86,190.66,190.66,27813.0,161.1143,161.1649,160.996,160.996,27813.0
2015-11-10 14:10:00,190.68,190.81,190.68,190.69,11099.0,161.0129,161.1227,161.0129,161.0214,11099.0
2015-11-10 14:20:00,190.71,190.75,190.64,190.7,14788.0,161.0383,161.072,160.9792,161.0298,14788.0
2015-11-10 14:30:00,190.68,190.86,190.68,190.83,15142.0,161.0129,161.1649,161.0129,161.1396,15142.0
2015-11-10 14:40:00,190.83,191.17,190.81,191.16,40002.0,161.1396,161.4267,161.1227,161.4183,40002.0
2015-11-10 14:50:00,191.17,191.25,191.02,191.02,13593.0,161.4267,161.4943,161.3,161.3,13593.0
2015-11-10 15:00:00,190.98,191.07,190.97,191.06,36892.0,161.2663,161.3423,161.2578,161.3338,36892.0
2015-11-10 15:10:00,191.09,191.12,190.94,190.95,20991.0,161.3591,161.3845,161.2325,161.2409,20991.0
2015-11-10 15:20:00,190.97,190.97,190.87,190.97,23510.0,161.2578,161.2578,161.1734,161.2578,23510.0
2015-11-10 15:30:00,190.99,191.07,190.88,190.92,54916.0,161.2747,161.3423,161.1818,161.2156,54916.0
2015-11-10 15:40:00,190.96,191.1,190.96,191.01,29236.0,161.2494,161.3676,161.2494,161.2916,29236.0
2015-11-10 15:50:00,191.0,191.15,190.78,191.15,196074.0,161.2831,161.4098,161.0974,161.4098,196074.0
2015-11-11 09:30:00,191.48,191.55,191.22,191.34,39541.0,161.6885,161.7476,161.4689,161.5702,39541.0
2015-11-11 09:40:00,191.39,191.41,191.1,191.11,81305.0,161.6125,161.6294,161.3676,161.376,81305.0
2015-11-11 09:50:00,191.19,191.32,191.01,191.05,40765.0,161.4436,161.5534,161.2916,161.3254,40765.0
2015-11-11 10:00:00,191.08,191.13,190.85,190.93,30415.0,161.3507,161.3929,161.1565,161.224,30415.0
2015-11-11 10:10:00,190.93,190.93,190.67,190.9,15899.0,161.224,161.224,161.0045,161.1987,15899.0
2015-11-11 10:20:00,190.87,190.9,190.75,190.8,9032.0,161.1734,161.1987,161.072,161.1143,9032.0
2015-11-11 10:30:00,190.79,190.86,190.53,190.59,28985.0,161.1058,161.1649,160.8863,160.9369,28985.0
2015-11-11 10:40:00,190.58,190.74,190.49,190.57,36354.0,160.9285,161.0636,160.8525,160.92,36354.0
2015-11-11 10:50:00,190.56,190.69,190.41,190.66,22746.0,160.9116,161.0214,160.7849,160.996,22746.0
2015-11-11 11:00:00,190.67,190.75,190.5,190.67,22064.0,161.0045,161.072,160.8609,161.0045,22064.0
2015-11-11 11:10:00,190.67,190.75,190.55,190.72,11354.0,161.0045,161.072,160.9032,161.0467,11354.0
2015-11-11 11:20:00,190.72,190.79,190.66,190.77,9506.0,161.0467,161.1058,160.996,161.0889,9506.0
2015-11-11 11:30:00,190.79,190.88,190.79,190.87,10240.0,161.1058,161.1818,161.1058,161.1734,10240.0
2015-11-11 11:40:00,190.88,190.98,190.86,190.96,17257.0,161.1818,161.2663,161.1649,161.2494,17257.0
2015-11-11 11:50:00,190.99,191.1,190.98,191.03,9472.0,161.2747,161.3676,161.2663,161.3085,9472.0
2015-11-11 12:00:00,191.07,191.07,190.96,191.0,28247.0,161.3423,161.3423,161.2494,161.2831,28247.0
2015-11-11 12:10:00,191.03,191.15,191.02,191.13,12249.0,161.3085,161.4098,161.3,161.3929,12249.0
2015-11-11 12:20:00,191.08,191.45,191.07,191.33,22875.0,161.3507,161.6631,161.3423,161.5618,22875.0
2015-11-11 12:30:00,191.36,191.55,191.35,191.47,19032.0,161.5871,161.7476,161.5787,161.68,19032.0
2015-11-11 12:40:00,191.47,191.5,191.41,191.41,29249.0,161.68,161.7054,161.6294,161.6294,29249.0
2015-11-11 12:50:00,191.4,191.4,191.3,191.34,13513.0,161.6209,161.6209,161.5365,161.5702,13513.0
2015-11-11 13:00:00,191.33,191.34,190.99,191.03,23800.0,161.5618,161.5702,161.2747,161.3085,23800.0
2015-11-11 13:10:00,190.97,191.03,190.91,190.97,15040.0,161.2578,161.3085,161.2072,161.2578,15040.0
2015-11-11 13:20:00,190.95,191.07,190.78,190.83,16257.0,161.2409,161.3423,161.0974,161.1396,16257.0
2015-11-11 13:30:00,190.83,190.85,190.72,190.84,14706.0,161.1396,161.1565,161.0467,161.148,14706.0
2015-11-11 13:40:00,190.85,191.01,190.81,190.98,17029.0,161.1565,161.2916,161.1227,161.2663,17029.0
2015-11-11 13:50:00,190.97,191.0,190.82,190.82,7327.0,161.2578,161.2831,161.1312,161.1312,7327.0
2015-11-11 14:00:00,190.8,190.87,190.72,190.81,14768.0,161.1143,161.1734,161.0467,161.1227,14768.0
2015-11-11 14:10:00,190.78,190.89,190.76,190.85,30099.0,161.0974,161.1903,161.0805,161.1565,30099.0
2015-11-11 14:20:00,190.88,191.07,190.85,191.05,16771.0,161.1818,161.3423,161.1565,161.3254,16771.0
2015-11-11 14:30:00,191.1,191.1,190.93,190.94,11263.0,161.3676,161.3676,161.224,161.2325,11263.0
2015-11-11 14:40:00,190.91,190.98,190.71,190.78,31852.0,161.2072,161.2663,161.0383,161.0974,31852.0
2015-11-11 14:50:00,190.78,190.84,190.54,190.55,30136.0,161.0974,161.148,160.8947,160.9032,30136.0
2015-11-11 15:00:00,190.55,190.66,190.46,190.46,41959.0,160.9032,160.996,160.8272,160.8272,41959.0
2015-11-11 15:10:00,190.46,190.65,190.44,190.47,18112.0,160.8272,160.9876,160.8103,160.8356,18112.0
2015-11-11 15:20:00,190.48,190.71,190.47,190.71,30426.0,160.8441,161.0383,160.8356,161.0383,30426.0
2015-11-11 15:30:00,190.72,190.75,190.5,190.62,26978.0,161.0467,161.072,160.8609,160.9623,26978.0
2015-11-11 15:40:00,190.6,190.69,190.46,190.46,114003.0,160.9454,161.0214,160.8272,160.8272,114003.0
2015-11-11 15:50:00,190.47,190.58,190.4,190.42,67247.0,160.8356,160.9285,160.7765,160.7934,67247.0
2015-11-12 09:30:00,189.36,189.49,189.13,189.22,72692.0,159.8983,160.0081,159.7041,159.7801,72692.0
2015-11-12 09:40:00,189.22,189.35,188.96,189.35,30897.0,159.7801,159.8899,159.5605,159.8899,30897.0
2015-11-12 09:50:00,189.36,189.36,189.13,189.32,40535.0,159.8983,159.8983,159.7041,159.8645,40535.0
2015-11-12 10:00:00,189.31,189.31,188.96,189.19,52081.0,159.8561,159.8561,159.5605,159.7548,52081.0
2015-11-12 10:10:00,189.17,189.43,189.13,189.42,47051.0,159.7379,159.9574,159.7041,159.949,47051.0
2015-11-12 10:20:00,189.36,189.38,189.11,189.13,40428.0,159.8983,159.9152,159.6872,159.7041,40428.0
2015-11-12 10:30:00,189.09,189.34,188.9,189.33,22690.0,159.6703,159.8814,159.5099,159.873,22690.0
2015-11-12 10:40:00,189.3,189.44,189.19,189.22,28598.0,159.8476,159.9659,159.7548,159.7801,28598.0
2015-11-12 10:50:00,189.23,189.74,189.14,189.69,42847.0,159.7885,160.2192,159.7125,160.177,42847.0
2015-11-12 11:00:00,189.67,189.81,189.55,189.8,31609.0,160.1601,160.2783,160.0587,160.2699,31609.0
2015-11-12 11:10:00,189.8,189.8,189.37,189.43,43098.0,160.2699,160.2699,159.9068,159.9574,43098.0
2015-11-12 11:20:00,189.41,189.42,189.17,189.21,22219.0,159.9405,159.949,159.7379,159.7716,22219.0
2015-11-12 11:30:00,189.19,189.21,189.0,189.08,26459.0,159.7548,159.7716,159.5943,159.6619,26459.0
2015-11-12 11:40:00,189.09,189.25,188.97,189.1,114002.0,159.6703,159.8054,159.569,159.6788,114002.0
2015-11-12 11:50:00,189.09,189.22,188.95,189.19,65005.0,159.6703,159.7801,159.5521,159.7548,65005.0
2015-11-12 12:00:00,189.18,189.28,188.95,188.95,22840.0,159.7463,159.8308,159.5521,159.5521,22840.0
2015-11-12 12:10:00,188.95,189.0,188.65,188.74,42456.0,159.5521,159.5943,159.2988,159.3748,42456.0
2015-11-12 12:20:00,188.74,188.74,188.54,188.69,44026.0,159.3748,159.3748,159.2059,159.3326,44026.0
2015-11-12 12:30:00,188.66,188.73,188.57,188.63,42145.0,159.3072,159.3663,159.2312,159.2819,42145.0
2015-11-12 12:40:00,188.64,188.88,188.62,188.88,30179.0,159.2903,159.493,159.2734,159.493,30179.0
2015-11-12 12:50:00,188.88,189.07,188.87,188.98,73681.0,159.493,159.6534,159.4845,159.5774,73681.0
2015-11-12 13:00:00,188.99,189.12,188.89,188.89,19916.0,159.5859,159.6956,159.5014,159.5014,19916.0
2015-11-12 13:10:00,188.9,189.26,188.89,189.26,26451.0,159.5099,159.8139,159.5014,159.8139,26451.0
2015-11-12 13:20:00,189.21,189.29,189.04,189.1,15161.0,159.7716,159.8392,159.6281,159.6788,15161.0
2015-11-12 13:30:00,189.16,189.24,189.08,189.24,21761.0,159.7294,159.797,159.6619,159.797,21761.0
2015-11-12 13:40:00,189.27,189.29,188.84,189.03,43839.0,159.8223,159.8392,159.4592,159.6197,43839.0
2015-11-12 13:50:00,189.02,189.12,188.91,189.07,24322.0,159.6112,159.6956,159.5183,159.6534,24322.0
2015-11-12 14:00:00,189.09,189.12,188.87,189.0,52333.0,159.6703,159.6956,159.4845,159.5943,52333.0
2015-11-12 14:10:00,188.94,188.96,188.71,188.75,23978.0,159.5437,159.5605,159.3494,159.3832,23978.0
2015-11-12 14:20:00,188.75,188.98,188.64,188.97,39277.0,159.3832,159.5774,159.2903,159.569,39277.0
2015-11-12 14:30:00,188.96,189.0,188.72,188.75,35991.0,159.5605,159.5943,159.3579,159.3832,35991.0
2015-11-12 14:40:00,188.71,188.77,188.54,188.56,38505.0,159.3494,159.4001,159.2059,159.2228,38505.0
2015-11-12 14:50:00,188.53,188.54,188.22,188.46,63713.0,159.1974,159.2059,158.9357,159.1383,63713.0
2015-11-12 15:00:00,188.41,188.53,188.32,188.41,37575.0,159.0961,159.1974,159.0201,159.0961,37575.0
2015-11-12 15:10:00,188.39,188.59,188.28,188.56,53951.0,159.0792,159.2481,158.9863,159.2228,53951.0
2015-11-12 15:20:00,188.58,188.59,188.43,188.49,218982.0,159.2397,159.2481,159.113,159.1637,218982.0
2015-11-12 15:30:00,188.54,188.54,188.25,188.25,62405.0,159.2059,159.2059,158.961,158.961,62405.0
2015-11-12 15:40:00,188.25,188.25,188.0,188.01,74474.0,158.961,158.961,158.7499,158.7583,74474.0
2015-11-12 15:50:00,188.0,188.04,187.78,187.82,307187.0,158.7499,158.7837,158.5641,158.5979,307187.0
2015-11-13 09:30:00,187.35,187.62,187.24,187.36,79068.0,158.201,158.429,158.1081,158.2095,79068.0
2015-11-13 09:40:00,187.4,187.52,187.03,187.12,52473.0,158.2433,158.3446,157.9308,158.0068,52473.0
2015-11-13 09:50:00,187.12,187.27,186.94,187.06,44396.0,158.0068,158.1335,157.8548,157.9562,44396.0
2015-11-13 10:00:00,187.06,187.21,186.56,186.65,60332.0,157.9562,158.0828,157.5339,157.6099,60332.0
2015-11-13 10:10:00,186.64,186.66,186.11,186.23,91868.0,157.6015,157.6184,157.154,157.2553,91868.0
2015-11-13 10:20:00,186.23,186.51,186.23,186.3,93080.0,157.2553,157.4917,157.2553,157.3144,93080.0
2015-11-13 10:30:00,186.31,186.43,186.15,186.37,84071.0,157.3228,157.4242,157.1877,157.3735,84071.0
2015-11-13 10:40:00,186.36,186.55,186.28,186.5,62988.0,157.3651,157.5255,157.2975,157.4833,62988.0
2015-11-13 10:50:00,186.5,186.67,186.4,186.67,108983.0,157.4833,157.6268,157.3988,157.6268,108983.0
2015-11-13 11:00:00,186.67,186.67,186.35,186.53,85907.0,157.6268,157.6268,157.3566,157.5086,85907.0
2015-11-13 11:10:00,186.53,186.57,185.99,186.19,358447.0,157.5086,157.5424,157.0526,157.2215,358447.0
2015-11-13 11:20:00,186.19,186.62,186.13,186.53,64270.0,157.2215,157.5846,157.1708,157.5086,64270.0
2015-11-13 11:30:00,186.5,186.56,186.35,186.37,26047.0,157.4833,157.5339,157.3566,157.3735,26047.0
2015-11-13 11:40:00,186.36,186.5,186.28,186.48,15245.0,157.3651,157.4833,157.2975,157.4664,15245.0
2015-11-13 11:50:00,186.47,186.87,186.38,186.87,58888.0,157.458,157.7957,157.382,157.7957,58888.0
2015-11-13 12:00:00,186.89,187.04,186.82,187.03,49408.0,157.8126,157.9393,157.7535,157.9308,49408.0
2015-11-13 12:10:00,187.07,187.39,187.04,187.31,31884.0,157.9646,158.2348,157.9393,158.1673,31884.0
2015-11-13 12:20:00,187.31,187.38,186.94,186.94,55424.0,158.1673,158.2264,157.8548,157.8548,55424.0
2015-11-13 12:30:00,186.97,187.01,186.76,186.78,35590.0,157.8802,157.9139,157.7028,157.7197,35590.0
2015-11-13 12:40:00,186.77,186.78,186.56,186.6,18723.0,157.7113,157.7197,157.5339,157.5677,18723.0
2015-11-13 12:50:00,186.59,186.74,186.59,186.74,20691.0,157.5593,157.6859,157.5593,157.6859,20691.0
2015-11-13 13:00:00,186.74,186.83,186.45,186.49,23499.0,157.6859,157.7619,157.4411,157.4748,23499.0
2015-11-13 13:10:00,186.53,186.6,186.38,186.52,31710.0,157.5086,157.5677,157.382,157.5002,31710.0
2015-11-13 13:20:00,186.51,186.59,186.4,186.54,36695.0,157.4917,157.5593,157.3988,157.5171,36695.0
2015-11-13 13:30:00,186.56,186.67,186.21,186.33,36010.0,157.5339,157.6268,157.2384,157.3397,36010.0
2015-11-13 13:40:00,186.33,186.52,186.31,186.38,23511.0,157.3397,157.5002,157.3228,157.382,23511.0
2015-11-13 13:50:00,186.38,186.63,186.37,186.37,24909.0,157.382,157.5931,157.3735,157.3735,24909.0
2015-11-13 14:00:00,186.33,186.47,186.26,186.27,45580.0,157.3397,157.458,157.2806,157.2891,45580.0
2015-11-13 14:10:00,186.22,186.49,186.14,186.39,38047.0,157.2468,157.4748,157.1793,157.3904,38047.0
2015-11-13 14:20:00,186.38,186.48,186.23,186.25,47360.0,157.382,157.4664,157.2553,157.2722,47360.0
2015-11-13 14:30:00,186.26,186.33,186.13,186.21,52597.0,157.2806,157.3397,157.1708,157.2384,52597.0
2015-11-13 14:40:00,186.21,186.21,185.83,185.93,86219.0,157.2384,157.2384,156.9175,157.002,86219.0
2015-11-13 14:50:00,185.94,186.07,185.65,185.81,125115.0,157.0104,157.1202,156.7655,156.9006,125115.0
2015-11-13 15:00:00,185.8,186.03,185.78,185.97,67373.0,156.8922,157.0864,156.8753,157.0357,67373.0
2015-11-13 15:10:00,185.98,186.13,185.78,185.78,94029.0,157.0442,157.1708,156.8753,156.8753,94029.0
2015-11-13 15:20:00,185.76,185.77,185.58,185.73,99789.0,156.8584,156.8669,156.7064,156.8331,99789.0
2015-11-13 15:30:00,185.68,185.98,185.68,185.91,103253.0,156.7909,157.0442,156.7909,156.9851,103253.0
2015-11-13 15:40:00,185.87,186.1,185.7,185.84,107697.0,156.9513,157.1455,156.8078,156.926,107697.0
2015-11-13 15:50:00,185.84,185.9,185.63,185.69,169616.0,156.926,156.9766,156.7486,156.7993,169616.0
2015-11-16 09:30:00,185.49,186.57,185.36,186.56,138117.0,156.6304,157.5424,156.5207,157.5339,138117.0
2015-11-16 09:40:00,186.58,186.78,186.44,186.52,55521.0,157.5508,157.7197,157.4326,157.5002,55521.0
2015-11-16 09:50:00,186.51,186.67,186.21,186.25,119642.0,157.4917,157.6268,157.2384,157.2722,119642.0
2015-11-16 10:00:00,186.23,186.3,186.0,186.1,23980.0,157.2553,157.3144,157.0611,157.1455,23980.0
2015-11-16 10:10:00,186.05,186.45,186.02,186.39,42331.0,157.1033,157.4411,157.078,157.3904,42331.0
2015-11-16 10:20:00,186.4,186.72,186.28,186.38,34485.0,157.3988,157.6691,157.2975,157.382,34485.0
2015-11-16 10:30:00,186.36,186.37,186.12,186.32,87046.0,157.3651,157.3735,157.1624,157.3313,87046.0
2015-11-16 10:40:00,186.29,186.51,186.16,186.4,45636.0,157.306,157.4917,157.1962,157.3988,45636.0
2015-11-16 10:50:00,186.25,186.28,185.93,186.02,17738.0,157.2722,157.2975,157.002,157.078,17738.0
2015-11-16 11:00:00,185.99,186.23,185.93,185.98,20927.0,157.0526,157.2553,157.002,157.0442,20927.0
2015-11-16 11:10:00,185.96,186.22,185.83,186.11,19592.0,157.0273,157.2468,156.9175,157.154,19592.0
2015-11-16 11:20:00,186.09,186.3,185.79,185.82,90741.0,157.1371,157.3144,156.8837,156.9091,90741.0
2015-11-16 11:30:00,185.83,186.2,185.83,186.1,34529.0,156.9175,157.23,156.9175,157.1455,34529.0
2015-11-16 11:40:00,186.09,186.46,186.09,186.37,12955.0,157.1371,157.4495,157.1371,157.3735,12955.0
2015-11-16 11:50:00,186.31,186.43,186.2,186.29,16282.0,157.3228,157.4242,157.23,157.306,16282.0
2015-11-16 12:00:00,186.33,186.52,186.28,186.5,10683.0,157.3397,157.5002,157.2975,157.4833,10683.0
2015-11-16 12:10:00,186.55,186.55,186.24,186.39,11616.0,157.5255,157.5255,157.2637,157.3904,11616.0
2015-11-16 12:20:00,186.43,186.68,186.43,186.64,7819.0,157.4242,157.6353,157.4242,157.6015,7819.0
2015-11-16 12:30:00,186.66,186.99,186.66,186.87,11278.0,157.6184,157.897,157.6184,157.7957,11278.0
2015-11-16 12:40:00,186.93,187.02,186.78,186.81,9611.0,157.8464,157.9224,157.7197,157.7451,9611.0
2015-11-16 12:50:00,186.82,186.85,186.63,186.82,8654.0,157.7535,157.7788,157.5931,157.7535,8654.0
2015-11-16 13:00:00,186.84,186.98,186.76,186.97,13133.0,157.7704,157.8886,157.7028,157.8802,13133.0
2015-11-16 13:10:00,186.97,187.28,186.97,187.28,9033.0,157.8802,158.1419,157.8802,158.1419,9033.0
2015-11-16 13:20:00,187.3,187.4,187.18,187.23,13789.0,158.1588,158.2433,158.0575,158.0997,13789.0
2015-11-16 13:30:00,187.2,187.35,187.19,187.19,9895.0,158.0744,158.201,158.0659,158.0659,9895.0
2015-11-16 13:40:00,187.16,187.32,187.13,187.29,17984.0,158.0406,158.1757,158.0153,158.1504,17984.0
2015-11-16 13:50:00,187.26,187.43,187.24,187.4,12898.0,158.125,158.2686,158.1081,158.2433,12898.0
2015-11-16 14:00:00,187.46,187.57,187.38,187.45,41483.0,158.2939,158.3868,158.2264,158.2855,41483.0
2015-11-16 14:10:00,187.44,187.6,187.37,187.6,17734.0,158.277,158.4121,158.2179,158.4121,17734.0
2015-11-16 14:20:00,187.58,187.63,187.53,187.53,12727.0,158.3953,158.4375,158.353,158.353,12727.0
2015-11-16 14:30:00,187.56,187.87,187.55,187.81,44744.0,158.3784,158.6401,158.3699,158.5895,44744.0
2015-11-16 14:40:00,187.79,187.87,187.67,187.71,33119.0,158.5726,158.6401,158.4712,158.505,33119.0
2015-11-16 14:50:00,187.67,187.75,187.55,187.75,26011.0,158.4712,158.5388,158.3699,158.5388,26011.0
2015-11-16 15:00:00,187.75,188.06,187.75,187.99,46894.0,158.5388,158.8006,158.5388,158.7415,46894.0
2015-11-16 15:10:00,187.99,188.12,187.99,188.02,72730.0,158.7415,158.8512,158.7415,158.7668,72730.0
2015-11-16 15:20:00,188.02,188.41,188.01,188.26,130838.0,158.7668,159.0961,158.7583,158.9695,130838.0
2015-11-16 15:30:00,188.31,188.46,188.26,188.35,22186.0,159.0117,159.1383,158.9695,159.0454,22186.0
2015-11-16 15:40:00,188.36,188.37,188.14,188.19,17940.0,159.0539,159.0623,158.8681,158.9103,17940.0
2015-11-16 15:50:00,188.18,188.52,188.14,188.49,103877.0,158.9019,159.189,158.8681,159.1637,103877.0
2015-11-17 09:30:00,188.86,188.87,188.34,188.43,108960.0,159.4761,159.4845,159.037,159.113,108960.0
2015-11-17 09:40:00,188.38,188.53,188.28,188.33,34813.0,159.0708,159.1974,158.9863,159.0286,34813.0
2015-11-17 09:50:00,188.32,188.63,188.2,188.63,57575.0,159.0201,159.2819,158.9188,159.2819,57575.0
2015-11-17 10:00:00,188.63,188.75,188.34,188.61,43701.0,159.2819,159.3832,159.037,159.265,43701.0
2015-11-17 10:10:00,188.65,188.72,188.47,188.47,284948.0,159.2988,159.3579,159.1468,159.1468,284948.0
2015-11-17 10:20:00,188.49,188.77,188.43,188.73,31644.0,159.1637,159.4001,159.113,159.3663,31644.0
2015-11-17 10:30:00,188.74,189.22,188.69,189.21,36788.0,159.3748,159.7801,159.3326,159.7716,36788.0
2015-11-17 10:40:00,189.22,189.52,189.1,189.52,43041.0,159.7801,160.0334,159.6788,160.0334,43041.0
2015-11-17 10:50:00,189.51,189.52,189.33,189.35,27836.0,160.025,160.0334,159.873,159.8899,27836.0
2015-11-17 11:00:00,189.35,189.37,189.16,189.19,27521.0,159.8899,159.9068,159.7294,159.7548,27521.0
2015-11-17 11:10:00,189.19,189.42,189.19,189.42,21894.0,159.7548,159.949,159.7548,159.949,21894.0
2015-11-17 11:20:00,189.42,189.51,189.36,189.48,30513.0,159.949,160.025,159.8983,159.9996,30513.0
2015-11-17 11:30:00,189.49,189.79,189.45,189.58,33400.0,160.0081,160.2614,159.9743,160.0841,33400.0
2015-11-17 11:40:00,189.63,189.63,189.44,189.44,10412.0,160.1263,160.1263,159.9659,159.9659,10412.0
2015-11-17 11:50:00,189.49,189.57,189.44,189.57,26562.0,160.0081,160.0756,159.9659,160.0756,26562.0
2015-11-17 12:00:00,189.53,189.76,189.53,189.58,22394.0,160.0419,160.2361,160.0419,160.0841,22394.0
2015-11-17 12:10:00,189.58,189.69,189.57,189.58,11158.0,160.0841,160.177,160.0756,160.0841,11158.0
2015-11-17 12:20:00,189.56,189.56,189.27,189.31,14377.0,160.0672,160.0672,159.8223,159.8561,14377.0
2015-11-17 12:30:00,189.27,189.39,189.02,189.06,28434.0,159.8223,159.9236,159.6112,159.645,28434.0
2015-11-17 12:40:00,189.03,189.03,188.84,188.93,64990.0,159.6197,159.6197,159.4592,159.5352,64990.0
2015-11-17 12:50:00,188.95,189.16,188.95,189.13,15714.0,159.5521,159.7294,159.5521,159.7041,15714.0
2015-11-17 13:00:00,189.17,189.39,189.08,189.2,15210.0,159.7379,159.9236,159.6619,159.7632,15210.0
2015-11-17 13:10:00,189.22,189.35,188.99,189.0,16173.0,159.7801,159.8899,159.5859,159.5943,16173.0
2015-11-17 13:20:00,189.01,189.03,188.61,188.64,17059.0,159.6028,159.6197,159.265,159.2903,17059.0
2015-11-17 13:30:00,188.62,188.99,188.6,188.84,36894.0,159.2734,159.5859,159.2566,159.4592,36894.0
2015-11-17 13:40:00,188.83,189.0,188.72,188.88,31414.0,159.4508,159.5943,159.3579,159.493,31414.0
2015-11-17 13:50:00,188.84,189.15,188.83,189.15,20184.0,159.4592,159.721,159.4508,159.721,20184.0
2015-11-17 14:00:00,189.11,189.31,189.01,189.27,21184.0,159.6872,159.8561,159.6028,159.8223,21184.0
2015-11-17 14:10:00,189.26,189.31,189.04,189.06,14712.0,159.8139,159.8561,159.6281,159.645,14712.0
2015-11-17 14:20:00,189.02,189.02,188.45,188.45,34741.0,159.6112,159.6112,159.1299,159.1299,34741.0
2015-11-17 14:30:00,188.43,188.47,188.29,188.45,28642.0,159.113,159.1468,158.9948,159.1299,28642.0
2015-11-17 14:40:00,188.45,188.54,187.98,188.32,58833.0,159.1299,159.2059,158.733,159.0201,58833.0
2015-11-17 14:50:00,188.33,188.53,188.11,188.49,30009.0,159.0286,159.1974,158.8428,159.1637,30009.0
2015-11-17 15:00:00,188.52,188.52,188.09,188.09,46037.0,159.189,159.189,158.8259,158.8259,46037.0
2015-11-17 15:10:00,188.09,188.22,187.83,187.98,87389.0,158.8259,158.9357,158.6064,158.733,87389.0
2015-11-17 15:20:00,187.91,188.27,187.88,188.23,93172.0,158.6739,158.9779,158.6486,158.9441,93172.0
2015-11-17 15:30:00,188.24,188.42,188.05,188.21,41629.0,158.9526,159.1046,158.7921,158.9272,41629.0
2015-11-17 15:40:00,188.23,188.6,188.19,188.27,48234.0,158.9441,159.2566,158.9103,158.9779,48234.0
2015-11-17 15:50:00,188.28,188.52,188.22,188.27,72636.0,158.9863,159.189,158.9357,158.9779,72636.0
2015-11-18 09:30:00,188.91,189.27,188.89,189.11,28218.0,159.5183,159.8223,159.5014,159.6872,28218.0
2015-11-18 09:40:00,189.1,189.33,188.96,189.29,9051.0,159.6788,159.873,159.5605,159.8392,9051.0
2015-11-18 09:50:00,189.32,189.53,189.28,189.3,14668.0,159.8645,160.0419,159.8308,159.8476,14668.0
2015-11-18 10:00:00,189.28,189.51,189.28,189.48,45511.0,159.8308,160.025,159.8308,159.9996,45511.0
2015-11-18 10:10:00,189.39,189.39,189.11,189.25,28946.0,159.9236,159.9236,159.6872,159.8054,28946.0
2015-11-18 10:20:00,189.24,189.44,189.06,189.16,60016.0,159.797,159.9659,159.645,159.7294,60016.0
2015-11-18 10:30:00,189.2,189.29,188.97,189.11,9823.0,159.7632,159.8392,159.569,159.6872,9823.0
2015-11-18 10:40:00,189.09,189.27,189.09,189.24,25006.0,159.6703,159.8223,159.6703,159.797,25006.0
2015-11-18 10:50:00,189.24,189.32,189.13,189.27,18758.0,159.797,159.8645,159.7041,159.8223,18758.0
2015-11-18 11:00:00,189.24,189.29,189.09,189.29,16243.0,159.797,159.8392,159.6703,159.8392,16243.0
2015-11-18 11:10:00,189.32,189.58,189.18,189.4,355134.0,159.8645,160.0841,159.7463,159.9321,355134.0
2015-11-18 11:20:00,189.41,189.61,189.35,189.58,305009.0,159.9405,160.1094,159.8899,160.0841,305009.0
2015-11-18 11:30:00,189.57,189.76,189.57,189.71,16891.0,160.0756,160.2361,160.0756,160.1939,16891.0
2015-11-18 11:40:00,189.75,189.95,189.67,189.89,31786.0,160.2276,160.3965,160.1601,160.3458,31786.0
2015-11-18 11:50:00,189.9,189.97,189.7,189.71,24357.0,160.3543,160.4134,160.1854,160.1939,24357.0
2015-11-18 12:00:00,189.7,189.74,189.59,189.61,65569.0,160.1854,160.2192,160.0925,160.1094,65569.0
2015-11-18 12:10:00,189.6,189.86,189.58,189.85,12251.0,160.101,160.3205,160.0841,160.3121,12251.0
2015-11-18 12:20:00,189.84,189.94,189.71,189.82,37375.0,160.3036,160.3881,160.1939,160.2867,37375.0
2015-11-18 12:30:00,189.8,189.84,189.69,189.7,12490.0,160.2699,160.3036,160.177,160.1854,12490.0
2015-11-18 12:40:00,189.69,189.69,189.47,189.59,27394.0,160.177,160.177,159.9912,160.0925,27394.0
2015-11-18 12:50:00,189.63,189.77,189.63,189.7,8575.0,160.1263,160.2445,160.1263,160.1854,8575.0
2015-11-18 13:00:00,189.71,189.82,189.68,189.82,14742.0,160.1939,160.2867,160.1685,160.2867,14742.0
2015-11-18 13:10:00,189.88,189.99,189.75,189.79,42371.0,160.3374,160.4303,160.2276,160.2614,42371.0
2015-11-18 13:20:00,189.82,190.01,189.82,189.89,31701.0,160.2867,160.4472,160.2867,160.3458,31701.0
2015-11-18 13:30:00,189.88,189.92,189.68,189.84,23253.0,160.3374,160.3712,160.1685,160.3036,23253.0
2015-11-18 13:40:00,189.84,189.94,189.74,189.75,15480.0,160.3036,160.3881,160.2192,160.2276,15480.0
2015-11-18 13:50:00,189.75,189.77,189.67,189.68,15974.0,160.2276,160.2445,160.1601,160.1685,15974.0
2015-11-18 14:00:00,189.66,190.3,189.54,190.22,133540.0,160.1516,160.6921,160.0503,160.6245,133540.0
2015-11-18 14:10:00,190.22,190.68,190.22,190.25,121610.0,160.6245,161.0129,160.6245,160.6498,121610.0
2015-11-18 14:20:00,190.27,190.36,190.15,190.25,42312.0,160.6667,160.7427,160.5654,160.6498,42312.0
2015-11-18 14:30:00,190.25,190.27,190.04,190.18,22930.0,160.6498,160.6667,160.4725,160.5907,22930.0
2015-11-18 14:40:00,190.2,190.5,190.2,190.38,19182.0,160.6076,160.8609,160.6076,160.7596,19182.0
2015-11-18 14:50:00,190.4,190.75,190.35,190.75,29563.0,160.7765,161.072,160.7343,161.072,29563.0
2015-11-18 15:00:00,190.71,190.74,190.54,190.54,14821.0,161.0383,161.0636,160.8947,160.8947,14821.0
2015-11-18 15:10:00,190.52,190.95,190.51,190.86,37989.0,160.8778,161.2409,160.8694,161.1649,37989.0
2015-11-18 15:20:00,190.82,190.87,190.73,190.87,21028.0,161.1312,161.1734,161.0552,161.1734,21028.0
2015-11-18 15:30:00,190.85,191.1,190.81,191.01,46254.0,161.1565,161.3676,161.1227,161.2916,46254.0
2015-11-18 15:40:00,191.01,191.3,190.98,191.29,99937.0,161.2916,161.5365,161.2663,161.528,99937.0
2015-11-18 15:50:00,191.29,191.51,191.26,191.35,208435.0,161.528,161.7138,161.5027,161.5787,208435.0
2015-11-19 09:30:00,191.3,191.38,191.08,191.1,169379.0,161.5365,161.604,161.3507,161.3676,169379.0
2015-11-19 09:40:00,191.1,191.63,191.1,191.61,73207.0,161.3676,161.8151,161.3676,161.7982,73207.0
2015-11-19 09:50:00,191.61,191.68,191.47,191.5,39568.0,161.7982,161.8573,161.68,161.7054,39568.0
2015-11-19 10:00:00,191.49,191.63,191.34,191.6,79815.0,161.6969,161.8151,161.5702,161.7898,79815.0
2015-11-19 10:10:00,191.6,191.65,191.19,191.2,40184.0,161.7898,161.832,161.4436,161.452,40184.0
2015-11-19 10:20:00,191.21,191.33,191.14,191.25,32515.0,161.4605,161.5618,161.4014,161.4943,32515.0
2015-11-19 10:30:00,191.25,191.43,191.03,191.18,154619.0,161.4943,161.6462,161.3085,161.4351,154619.0
2015-11-19 10:40:00,191.14,191.33,191.12,191.23,417545.0,161.4014,161.5618,161.3845,161.4774,417545.0
2015-11-19 10:50:00,191.24,191.25,191.02,191.25,18907.0,161.4858,161.4943,161.3,161.4943,18907.0
2015-11-19 11:00:00,191.24,191.39,191.11,191.36,26794.0,161.4858,161.6125,161.376,161.5871,26794.0
2015-11-19 11:10:00,191.39,191.44,191.25,191.42,38429.0,161.6125,161.6547,161.4943,161.6378,38429.0
2015-11-19 11:20:00,191.4,191.52,191.28,191.45,28353.0,161.6209,161.7222,161.5196,161.6631,28353.0
2015-11-19 11:30:00,191.44,191.49,191.2,191.22,29747.0,161.6547,161.6969,161.452,161.4689,29747.0
2015-11-19 11:40:00,191.17,191.26,191.08,191.08,19802.0,161.4267,161.5027,161.3507,161.3507,19802.0
2015-11-19 11:50:00,191.05,191.08,190.9,191.01,27657.0,161.3254,161.3507,161.1987,161.2916,27657.0
2015-11-19 12:00:00,191.01,191.15,191.01,191.02,14119.0,161.2916,161.4098,161.2916,161.3,14119.0
2015-11-19 12:10:00,191.04,191.12,190.99,191.04,15779.0,161.3169,161.3845,161.2747,161.3169,15779.0
2015-11-19 12:20:00,191.02,191.12,191.0,191.12,20954.0,161.3,161.3845,161.2831,161.3845,20954.0
2015-11-19 12:30:00,191.11,191.27,191.1,191.21,15969.0,161.376,161.5111,161.3676,161.4605,15969.0
2015-11-19 12:40:00,191.21,191.33,191.16,191.28,26428.0,161.4605,161.5618,161.4183,161.5196,26428.0
2015-11-19 12:50:00,191.28,191.52,191.28,191.5,68524.0,161.5196,161.7222,161.5196,161.7054,68524.0
2015-11-19 13:00:00,191.49,191.56,191.46,191.55,21571.0,161.6969,161.756,161.6716,161.7476,21571.0
2015-11-19 13:10:00,191.56,191.6,191.49,191.59,29745.0,161.756,161.7898,161.6969,161.7814,29745.0
2015-11-19 13:20:00,191.6,191.61,191.46,191.47,38196.0,161.7898,161.7982,161.6716,161.68,38196.0
2015-11-19 13:30:00,191.44,191.44,191.32,191.38,13091.0,161.6547,161.6547,161.5534,161.604,13091.0
2015-11-19 13:40:00,191.39,191.56,191.38,191.43,20573.0,161.6125,161.756,161.604,161.6462,20573.0
2015-11-19 13:50:00,191.43,191.45,191.29,191.3,25852.0,161.6462,161.6631,161.528,161.5365,25852.0
2015-11-19 14:00:00,191.31,191.33,191.13,191.22,22989.0,161.5449,161.5618,161.3929,161.4689,22989.0
2015-11-19 14:10:00,191.2,191.24,191.08,191.2,51932.0,161.452,161.4858,161.3507,161.452,51932.0
2015-11-19 14:20:00,191.14,191.24,191.12,191.22,16947.0,161.4014,161.4858,161.3845,161.4689,16947.0
2015-11-19 14:30:00,191.22,191.36,191.1,191.13,21051.0,161.4689,161.5871,161.3676,161.3929,21051.0
2015-11-19 14:40:00,191.12,191.21,191.11,191.2,18831.0,161.3845,161.4605,161.376,161.452,18831.0
2015-11-19 14:50:00,191.22,191.41,191.22,191.3,29790.0,161.4689,161.6294,161.4689,161.5365,29790.0
2015-11-19 15:00:00,191.28,191.32,191.12,191.15,13636.0,161.5196,161.5534,161.3845,161.4098,13636.0
2015-11-19 15:10:00,191.16,191.19,191.05,191.16,47860.0,161.4183,161.4436,161.3254,161.4183,47860.0
2015-11-19 15:20:00,191.18,191.44,191.16,191.39,72963.0,161.4351,161.6547,161.4183,161.6125,72963.0
2015-11-19 15:30:00,191.41,191.45,191.15,191.19,58122.0,161.6294,161.6631,161.4098,161.4436,58122.0
2015-11-19 15:40:00,191.18,191.24,191.1,191.14,25946.0,161.4351,161.4858,161.3676,161.4014,25946.0
2015-11-19 15:50:00,191.14,191.27,191.13,191.18,92917.0,161.4014,161.5111,161.3929,161.4351,92917.0
2015-11-20 09:30:00,192.01,192.22,191.95,192.22,151602.0,162.136,162.3133,162.0853,162.3133,151602.0
2015-11-20 09:40:00,192.25,192.48,192.21,192.47,139917.0,162.3387,162.5329,162.3049,162.5244,139917.0
2015-11-20 09:50:00,192.5,192.56,192.39,192.51,152273.0,162.5498,162.6004,162.4569,162.5582,152273.0
2015-11-20 10:00:00,192.52,192.54,192.28,192.39,37944.0,162.5667,162.5835,162.364,162.4569,37944.0
2015-11-20 10:10:00,192.33,192.66,192.32,192.56,28789.0,162.4062,162.6849,162.3978,162.6004,28789.0
2015-11-20 10:20:00,192.56,192.58,192.41,192.41,20227.0,162.6004,162.6173,162.4738,162.4738,20227.0
2015-11-20 10:30:00,192.46,192.47,192.34,192.45,38565.0,162.516,162.5244,162.4147,162.5075,38565.0
2015-11-20 10:40:00,192.4,192.43,192.29,192.4,18794.0,162.4653,162.4907,162.3724,162.4653,18794.0
2015-11-20 10:50:00,192.35,192.42,192.16,192.18,5463.0,162.4231,162.4822,162.2627,162.2796,5463.0
2015-11-20 11:00:00,192.18,192.29,192.17,192.28,5703.0,162.2796,162.3724,162.2711,162.364,5703.0
2015-11-20 11:10:00,192.33,192.39,192.2,192.39,28748.0,162.4062,162.4569,162.2964,162.4569,28748.0
2015-11-20 11:20:00,192.41,192.42,192.36,192.37,6461.0,162.4738,162.4822,162.4316,162.44,6461.0
2015-11-20 11:30:00,192.31,192.31,192.21,192.23,26630.0,162.3893,162.3893,162.3049,162.3218,26630.0
2015-11-20 11:40:00,192.26,192.3,192.22,192.23,7719.0,162.3471,162.3809,162.3133,162.3218,7719.0
2015-11-20 11:50:00,192.21,192.22,192.04,192.11,27991.0,162.3049,162.3133,162.1613,162.2204,27991.0
2015-11-20 12:00:00,192.07,192.08,192.0,192.08,6141.0,162.1867,162.1951,162.1276,162.1951,6141.0
2015-11-20 12:10:00,192.1,192.11,191.94,192.11,7013.0,162.212,162.2204,162.0769,162.2204,7013.0
2015-11-20 12:20:00,192.07,192.11,192.02,192.07,3081.0,162.1867,162.2204,162.1445,162.1867,3081.0
2015-11-20 12:30:00,192.11,192.16,192.09,192.12,11569.0,162.2204,162.2627,162.2036,162.2289,11569.0
2015-11-20 12:40:00,192.07,192.23,192.05,192.1,7799.0,162.1867,162.3218,162.1698,162.212,7799.0
2015-11-20 12:50:00,192.14,192.15,192.08,192.12,6115.0,162.2458,162.2542,162.1951,162.2289,6115.0
2015-11-20 13:00:00,192.16,192.26,192.16,192.22,42332.0,162.2627,162.3471,162.2627,162.3133,42332.0
2015-11-20 13:10:00,192.24,192.24,192.08,192.14,14102.0,162.3302,162.3302,162.1951,162.2458,14102.0
2015-11-20 13:20:00,192.12,192.19,192.05,192.05,87796.0,162.2289,162.288,162.1698,162.1698,87796.0
2015-11-20 13:30:00,192.05,192.05,191.84,191.84,10575.0,162.1698,162.1698,161.9925,161.9925,10575.0
2015-11-20 13:40:00,191.91,191.96,191.84,191.91,13458.0,162.0516,162.0938,161.9925,162.0516,13458.0
2015-11-20 13:50:00,191.91,191.98,191.85,191.93,44004.0,162.0516,162.1107,162.0009,162.0685,44004.0
2015-11-20 14:00:00,191.91,192.04,191.91,192.01,10256.0,162.0516,162.1613,162.0516,162.136,10256.0
2015-11-20 14:10:00,192.04,192.06,191.96,192.01,18607.0,162.1613,162.1782,162.0938,162.136,18607.0
2015-11-20 14:20:00,192.04,192.05,191.87,191.88,9450.0,162.1613,162.1698,162.0178,162.0262,9450.0
2015-11-20 14:30:00,191.88,192.03,191.81,192.0,27286.0,162.0262,162.1529,161.9671,162.1276,27286.0
2015-11-20 14:40:00,192.01,192.02,191.91,191.94,45833.0,162.136,162.1445,162.0516,162.0769,45833.0
2015-11-20 14:50:00,191.94,191.97,191.67,191.67,13141.0,162.0769,162.1022,161.8489,161.8489,13141.0
2015-11-20 15:00:00,191.67,191.75,191.5,191.71,24311.0,161.8489,161.9165,161.7054,161.8827,24311.0
2015-11-20 15:10:00,191.67,191.79,191.66,191.76,12651.0,161.8489,161.9502,161.8405,161.9249,12651.0
2015-11-20 15:20:00,191.76,191.79,191.69,191.78,19544.0,161.9249,161.9502,161.8658,161.9418,19544.0
2015-11-20 15:30:00,191.77,191.89,191.76,191.88,23606.0,161.9333,162.0347,161.9249,162.0262,23606.0
2015-11-20 15:40:00,191.86,191.99,191.83,191.94,10841.0,162.0093,162.1191,161.984,162.0769,10841.0
2015-11-20 15:50:00,191.96,191.97,191.75,191.95,60873.0,162.0938,162.1022,161.9165,162.0853,60873.0
2015-11-23 09:30:00,191.97,192.01,191.78,191.83,114312.0,162.1022,162.136,161.9418,161.984,114312.0
2015-11-23 09:40:00,191.85,192.2,191.85,192.2,26724.0,162.0009,162.2964,162.0009,162.2964,26724.0
2015-11-23 09:50:00,192.21,192.25,191.86,191.9,23096.0,162.3049,162.3387,162.0093,162.0431,23096.0
2015-11-23 10:00:00,191.89,192.07,191.78,192.07,10956.0,162.0347,162.1867,161.9418,162.1867,10956.0
2015-11-23 10:10:00,192.06,192.47,192.04,192.46,27254.0,162.1782,162.5244,162.1613,162.516,27254.0
2015-11-23 10:20:00,192.47,192.54,192.3,192.3,28954.0,162.5244,162.5835,162.3809,162.3809,28954.0
2015-11-23 10:30:00,192.37,192.41,192.28,192.36,5315.0,162.44,162.4738,162.364,162.4316,5315.0
2015-11-23 10:40:00,192.36,192.48,192.22,192.45,249291.0,162.4316,162.5329,162.3133,162.5075,249291.0
2015-11-23 10:50:00,192.47,192.5,192.34,192.49,13682.0,162.5244,162.5498,162.4147,162.5413,13682.0
2015-11-23 11:00:00,192.48,192.49,192.33,192.44,25559.0,162.5329,162.5413,162.4062,162.4991,25559.0
2015-11-23 11:10:00,192.44,192.49,192.37,192.38,16222.0,162.4991,162.5413,162.44,162.4484,16222.0
2015-11-23 11:20:00,192.37,192.39,192.27,192.38,16851.0,162.44,162.4569,162.3556,162.4484,16851.0
2015-11-23 11:30:00,192.38,192.39,192.24,192.24,22395.0,162.4484,162.4569,162.3302,162.3302,22395.0
2015-11-23 11:40:00,192.23,192.43,192.22,192.35,39816.0,162.3218,162.4907,162.3133,162.4231,39816.0
2015-11-23 11:50:00,192.36,192.47,192.36,192.42,6843.0,162.4316,162.5244,162.4316,162.4822,6843.0
2015-11-23 12:00:00,192.41,192.41,192.26,192.26,6956.0,162.4738,162.4738,162.3471,162.3471,6956.0
2015-11-23 12:10:00,192.29,192.32,192.14,192.17,12073.0,162.3724,162.3978,162.2458,162.2711,12073.0
2015-11-23 12:20:00,192.17,192.24,192.11,192.21,10989.0,162.2711,162.3302,162.2204,162.3049,10989.0
2015-11-23 12:30:00,192.12,192.18,192.11,192.18,6648.0,162.2289,162.2796,162.2204,162.2796,6648.0
2015-11-23 12:40:00,192.18,192.22,192.14,192.21,9981.0,162.2796,162.3133,162.2458,162.3049,9981.0
2015-11-23 12:50:00,192.22,192.29,192.18,192.24,17428.0,162.3133,162.3724,162.2796,162.3302,17428.0
2015-11-23 13:00:00,192.24,192.32,192.24,192.27,14017.0,162.3302,162.3978,162.3302,162.3556,14017.0
2015-11-23 13:10:00,192.29,192.29,192.14,192.16,7157.0,162.3724,162.3724,162.2458,162.2627,7157.0
2015-11-23 13:20:00,192.16,192.21,192.11,192.16,19205.0,162.2627,162.3049,162.2204,162.2627,19205.0
2015-11-23 13:30:00,192.15,192.2,192.03,192.19,17724.0,162.2542,162.2964,162.1529,162.288,17724.0
2015-11-23 13:40:00,192.2,192.2,192.0,192.0,51426.0,162.2964,162.2964,162.1276,162.1276,51426.0
2015-11-23 13:50:00,192.03,192.06,191.85,191.85,12875.0,162.1529,162.1782,162.0009,162.0009,12875.0
2015-11-23 14:00:00,191.84,191.91,191.57,191.57,24278.0,161.9925,162.0516,161.7645,161.7645,24278.0
2015-11-23 14:10:00,191.54,191.63,191.45,191.52,45642.0,161.7391,161.8151,161.6631,161.7222,45642.0
2015-11-23 14:20:00,191.47,191.49,191.34,191.46,22468.0,161.68,161.6969,161.5702,161.6716,22468.0
2015-11-23 14:30:00,191.44,191.48,191.2,191.29,36153.0,161.6547,161.6885,161.452,161.528,36153.0
2015-11-23 14:40:00,191.26,191.38,191.24,191.35,18339.0,161.5027,161.604,161.4858,161.5787,18339.0
2015-11-23 14:50:00,191.36,191.52,191.36,191.51,9682.0,161.5871,161.7222,161.5871,161.7138,9682.0
2015-11-23 15:00:00,191.53,191.61,191.49,191.57,22023.0,161.7307,161.7982,161.6969,161.7645,22023.0
2015-11-23 15:10:00,191.58,191.66,191.56,191.65,18986.0,161.7729,161.8405,161.756,161.832,18986.0
2015-11-23 15:20:00,191.65,191.71,191.62,191.64,19754.0,161.832,161.8827,161.8067,161.8236,19754.0
2015-11-23 15:30:00,191.69,191.82,191.68,191.75,14207.0,161.8658,161.9756,161.8573,161.9165,14207.0
2015-11-23 15:40:00,191.73,191.75,191.61,191.7,18913.0,161.8996,161.9165,161.7982,161.8742,18913.0
2015-11-23 15:50:00,191.71,191.78,191.64,191.68,46795.0,161.8827,161.9418,161.8236,161.8573,46795.0
2015-11-24 09:30:00,190.63,191.01,190.51,191.0,56031.0,160.9707,161.2916,160.8694,161.2831,56031.0
2015-11-24 09:40:00,191.05,191.18,190.97,190.97,31624.0,161.3254,161.4351,161.2578,161.2578,31624.0
2015-11-24 09:50:00,190.98,191.21,190.98,191.1,30234.0,161.2663,161.4605,161.2663,161.3676,30234.0
2015-11-24 10:00:00,191.07,191.18,190.88,190.99,35168.0,161.3423,161.4351,161.1818,161.2747,35168.0
2015-11-24 10:10:00,191.12,191.14,190.78,190.81,28823.0,161.3845,161.4014,161.0974,161.1227,28823.0
2015-11-24 10:20:00,190.77,190.9,190.64,190.66,19316.0,161.0889,161.1987,160.9792,160.996,19316.0
2015-11-24 10:30:00,190.63,190.63,190.33,190.46,32379.0,160.9707,160.9707,160.7174,160.8272,32379.0
2015-11-24 10:40:00,190.46,190.53,190.18,190.21,29860.0,160.8272,160.8863,160.5907,160.6161,29860.0
2015-11-24 10:50:00,190.21,190.43,190.2,190.38,13145.0,160.6161,160.8018,160.6076,160.7596,13145.0
2015-11-24 11:00:00,190.4,190.73,190.29,190.7,48537.0,160.7765,161.0552,160.6836,161.0298,48537.0
2015-11-24 11:10:00,190.7,190.78,190.62,190.66,8494.0,161.0298,161.0974,160.9623,160.996,8494.0
2015-11-24 11:20:00,190.67,191.1,190.61,191.09,29350.0,161.0045,161.3676,160.9538,161.3591,29350.0
2015-11-24 11:30:00,191.11,191.39,191.11,191.31,61909.0,161.376,161.6125,161.376,161.5449,61909.0
2015-11-24 11:40:00,191.31,191.38,191.23,191.25,13582.0,161.5449,161.604,161.4774,161.4943,13582.0
2015-11-24 11:50:00,191.26,191.58,191.26,191.47,31268.0,161.5027,161.7729,161.5027,161.68,31268.0
2015-11-24 12:00:00,191.52,191.73,191.5,191.51,23083.0,161.7222,161.8996,161.7054,161.7138,23083.0
2015-11-24 12:10:00,191.5,191.58,191.44,191.44,10681.0,161.7054,161.7729,161.6547,161.6547,10681.0
2015-11-24 12:20:00,191.45,191.52,191.37,191.51,40919.0,161.6631,161.7222,161.5956,161.7138,40919.0
2015-11-24 12:30:00,191.51,191.58,191.46,191.53,46629.0,161.7138,161.7729,161.6716,161.7307,46629.0
2015-11-24 12:40:00,191.55,191.58,191.42,191.44,17935.0,161.7476,161.7729,161.6378,161.6547,17935.0
2015-11-24 12:50:00,191.45,191.53,191.44,191.52,6925.0,161.6631,161.7307,161.6547,161.7222,6925.0
2015-11-24 13:00:00,191.55,191.99,191.54,191.96,16928.0,161.7476,162.1191,161.7391,162.0938,16928.0
2015-11-24 13:10:00,191.97,192.02,191.8,191.8,39406.0,162.1022,162.1445,161.9587,161.9587,39406.0
2015-11-24 13:20:00,191.81,192.06,191.81,192.05,27393.0,161.9671,162.1782,161.9671,162.1698,27393.0
2015-11-24 13:30:00,192.1,192.17,192.02,192.04,24711.0,162.212,162.2711,162.1445,162.1613,24711.0
2015-11-24 13:40:00,192.08,192.09,192.0,192.0,5847.0,162.1951,162.2036,162.1276,162.1276,5847.0
2015-11-24 13:50:00,192.01,192.04,191.95,192.01,13999.0,162.136,162.1613,162.0853,162.136,13999.0
2015-11-24 14:00:00,192.06,192.31,192.04,192.18,15833.0,162.1782,162.3893,162.1613,162.2796,15833.0
2015-11-24 14:10:00,192.16,192.18,191.74,191.87,31328.0,162.2627,162.2796,161.908,162.0178,31328.0
2015-11-24 14:20:00,191.86,191.91,191.77,191.82,9613.0,162.0093,162.0516,161.9333,161.9756,9613.0
2015-11-24 14:30:00,191.82,192.02,191.72,191.99,30847.0,161.9756,162.1445,161.8911,162.1191,30847.0
2015-11-24 14:40:00,191.99,192.03,191.95,191.99,16661.0,162.1191,162.1529,162.0853,162.1191,16661.0
2015-11-24 14:50:00,191.98,192.15,191.97,192.12,40020.0,162.1107,162.2542,162.1022,162.2289,40020.0
2015-11-24 15:00:00,192.13,192.16,192.02,192.16,183752.0,162.2373,162.2627,162.1445,162.2627,183752.0
2015-11-24 15:10:00,192.23,192.38,192.2,192.23,72363.0,162.3218,162.4484,162.2964,162.3218,72363.0
2015-11-24 15:20:00,192.26,192.31,192.1,192.12,49642.0,162.3471,162.3893,162.212,162.2289,49642.0
2015-11-24 15:30:00,192.15,192.15,191.89,191.92,15702.0,162.2542,162.2542,162.0347,162.06,15702.0
2015-11-24 15:40:00,191.89,192.06,191.88,191.91,13920.0,162.0347,162.1782,162.0262,162.0516,13920.0
2015-11-24 15:50:00,191.9,192.01,191.82,192.0,169729.0,162.0431,162.136,161.9756,162.1276,169729.0
2015-11-25 09:30:00,192.15,192.15,191.86,191.96,59846.0,162.2542,162.2542,162.0093,162.0938,59846.0
2015-11-25 09:40:00,191.96,191.96,191.67,191.88,17981.0,162.0938,162.0938,161.8489,162.0262,17981.0
2015-11-25 09:50:00,191.88,192.14,191.86,192.13,26185.0,162.0262,162.2458,162.0093,162.2373,26185.0
2015-11-25 10:00:00,192.12,192.15,191.93,191.93,10393.0,162.2289,162.2542,162.0685,162.0685,10393.0
2015-11-25 10:10:00,191.96,192.14,191.95,192.13,28324.0,162.0938,162.2458,162.0853,162.2373,28324.0
2015-11-25 10:20:00,192.15,192.15,191.96,191.99,35157.0,162.2542,162.2542,162.0938,162.1191,35157.0
2015-11-25 10:30:00,191.96,192.29,191.96,192.21,31966.0,162.0938,162.3724,162.0938,162.3049,31966.0
2015-11-25 10:40:00,192.21,192.28,192.18,192.19,6019.0,162.3049,162.364,162.2796,162.288,6019.0
2015-11-25 10:50:00,192.23,192.24,192.07,192.11,8311.0,162.3218,162.3302,162.1867,162.2204,8311.0
2015-11-25 11:00:00,192.09,192.12,192.02,192.09,10054.0,162.2036,162.2289,162.1445,162.2036,10054.0
2015-11-25 11:10:00,192.1,192.11,191.93,192.04,10975.0,162.212,162.2204,162.0685,162.1613,10975.0
2015-11-25 11:20:00,192.06,192.14,191.98,191.98,8890.0,162.1782,162.2458,162.1107,162.1107,8890.0
2015-11-25 11:30:00,192.03,192.07,191.95,192.02,16471.0,162.1529,162.1867,162.0853,162.1445,16471.0
2015-11-25 11:40:00,192.02,192.02,191.94,192.0,38426.0,162.1445,162.1445,162.0769,162.1276,38426.0
2015-11-25 11:50:00,192.02,192.15,192.02,192.1,15157.0,162.1445,162.2542,162.1445,162.212,15157.0
2015-11-25 12:00:00,192.1,192.2,192.1,192.17,20848.0,162.212,162.2964,162.212,162.2711,20848.0
2015-11-25 12:10:00,192.19,192.26,192.12,192.26,13283.0,162.288,162.3471,162.2289,162.3471,13283.0
2015-11-25 12:20:00,192.22,192.31,192.18,192.25,29388.0,162.3133,162.3893,162.2796,162.3387,29388.0
2015-11-25 12:30:00,192.24,192.31,192.22,192.23,24139.0,162.3302,162.3893,162.3133,162.3218,24139.0
2015-11-25 12:40:00,192.24,192.26,192.19,192.24,6340.0,162.3302,162.3471,162.288,162.3302,6340.0
2015-11-25 12:50:00,192.24,192.29,192.2,192.2,9250.0,162.3302,162.3724,162.2964,162.2964,9250.0
2015-11-25 13:00:00,192.21,192.23,192.18,192.19,7479.0,162.3049,162.3218,162.2796,162.288,7479.0
2015-11-25 13:10:00,192.19,192.22,192.08,192.12,28501.0,162.288,162.3133,162.1951,162.2289,28501.0
2015-11-25 13:20:00,192.11,192.15,192.06,192.07,2849.0,162.2204,162.2542,162.1782,162.1867,2849.0
2015-11-25 13:30:00,192.12,192.16,192.11,192.13,9889.0,162.2289,162.2627,162.2204,162.2373,9889.0
2015-11-25 13:40:00,192.1,192.11,191.98,192.08,14876.0,162.212,162.2204,162.1107,162.1951,14876.0
2015-11-25 13:50:00,192.1,192.18,192.09,192.15,13384.0,162.212,162.2796,162.2036,162.2542,13384.0
2015-11-25 14:00:00,192.19,192.24,192.11,192.11,7304.0,162.288,162.3302,162.2204,162.2204,7304.0
2015-11-25 14:10:00,192.17,192.18,192.1,192.18,5994.0,162.2711,162.2796,162.212,162.2796,5994.0
2015-11-25 14:20:00,192.19,192.22,192.15,192.18,9776.0,162.288,162.3133,162.2542,162.2796,9776.0
2015-11-25 14:30:00,192.16,192.2,192.12,192.15,21309.0,162.2627,162.2964,162.2289,162.2542,21309.0
2015-11-25 14:40:00,192.16,192.17,192.04,192.11,10201.0,162.2627,162.2711,162.1613,162.2204,10201.0
2015-11-25 14:50:00,192.14,192.16,192.09,192.14,8333.0,162.2458,162.2627,162.2036,162.2458,8333.0
2015-11-25 15:00:00,192.14,192.2,192.14,192.2,5798.0,162.2458,162.2964,162.2458,162.2964,5798.0
2015-11-25 15:10:00,192.19,192.2,192.14,192.19,5236.0,162.288,162.2964,162.2458,162.288,5236.0
2015-11-25 15:20:00,192.18,192.21,192.14,192.21,4181.0,162.2796,162.3049,162.2458,162.3049,4181.0
2015-11-25 15:30:00,192.22,192.22,192.05,192.06,17983.0,162.3133,162.3133,162.1698,162.1782,17983.0
2015-11-25 15:40:00,192.07,192.09,191.99,192.07,16676.0,162.1867,162.2036,162.1191,162.1867,16676.0
2015-11-25 15:50:00,192.04,192.04,191.9,191.93,74333.0,162.1613,162.1613,162.0431,162.0685,74333.0
2015-11-27 09:30:00,192.08,192.1,191.85,191.95,27756.0,162.1951,162.212,162.0009,162.0853,27756.0
2015-11-27 09:40:00,192.01,192.01,191.7,191.84,23350.0,162.136,162.136,161.8742,161.9925,23350.0
2015-11-27 09:50:00,191.77,191.87,191.72,191.84,16458.0,161.9333,162.0178,161.8911,161.9925,16458.0
2015-11-27 10:00:00,191.79,191.83,191.5,191.81,19979.0,161.9502,161.984,161.7054,161.9671,19979.0
2015-11-27 10:10:00,191.79,191.91,191.69,191.91,374150.0,161.9502,162.0516,161.8658,162.0516,374150.0
2015-11-27 10:20:00,191.93,192.0,191.9,191.92,19409.0,162.0685,162.1276,162.0431,162.06,19409.0
2015-11-27 10:30:00,191.93,192.0,191.82,191.82,91075.0,162.0685,162.1276,161.9756,161.9756,91075.0
2015-11-27 10:40:00,191.84,192.05,191.8,191.97,26524.0,161.9925,162.1698,161.9587,162.1022,26524.0
2015-11-27 10:50:00,191.94,192.04,191.93,192.0,9548.0,162.0769,162.1613,162.0685,162.1276,9548.0
2015-11-27 11:00:00,191.99,192.16,191.99,192.15,39041.0,162.1191,162.2627,162.1191,162.2542,39041.0
2015-11-27 11:10:00,192.18,192.25,192.14,192.25,5538.0,162.2796,162.3387,162.2458,162.3387,5538.0
2015-11-27 11:20:00,192.28,192.28,192.15,192.24,10787.0,162.364,162.364,162.2542,162.3302,10787.0
2015-11-27 11:30:00,192.26,192.38,192.24,192.24,6613.0,162.3471,162.4484,162.3302,162.3302,6613.0
2015-11-27 11:40:00,192.23,192.26,192.12,192.12,11861.0,162.3218,162.3471,162.2289,162.2289,11861.0
2015-11-27 11:50:00,192.12,192.14,192.06,192.13,9028.0,162.2289,162.2458,162.1782,162.2373,9028.0
2015-11-27 12:00:00,192.18,192.19,192.07,192.17,14054.0,162.2796,162.288,162.1867,162.2711,14054.0
2015-11-27 12:10:00,192.15,192.23,192.15,192.21,6192.0,162.2542,162.3218,162.2542,162.3049,6192.0
2015-11-27 12:20:00,192.2,192.26,192.17,192.26,26595.0,162.2964,162.3471,162.2711,162.3471,26595.0
2015-11-27 12:30:00,192.25,192.31,192.23,192.23,45461.0,162.3387,162.3893,162.3218,162.3218,45461.0
2015-11-27 12:40:00,192.22,192.26,192.13,192.19,9587.0,162.3133,162.3471,162.2373,162.288,9587.0
2015-11-27 12:50:00,192.19,192.19,192.06,192.12,55050.0,162.288,162.288,162.1782,162.2289,55050.0
2015-11-30 09:30:00,192.45,192.47,191.98,192.07,77625.0,162.5075,162.5244,162.1107,162.1867,77625.0
2015-11-30 09:40:00,192.06,192.15,191.83,191.87,63775.0,162.1782,162.2542,161.984,162.0178,63775.0
2015-11-30 09:50:00,191.86,191.94,191.76,191.78,29606.0,162.0093,162.0769,161.9249,161.9418,29606.0
2015-11-30 10:00:00,191.81,191.9,191.71,191.89,32699.0,161.9671,162.0431,161.8827,162.0347,32699.0
2015-11-30 10:10:00,191.92,191.94,191.66,191.7,32877.0,162.06,162.0769,161.8405,161.8742,32877.0
2015-11-30 10:20:00,191.72,191.89,191.72,191.89,278591.0,161.8911,162.0347,161.8911,162.0347,278591.0
2015-11-30 10:30:00,191.86,192.09,191.86,191.98,26564.0,162.0093,162.2036,162.0093,162.1107,26564.0
2015-11-30 10:40:00,191.99,192.01,191.89,192.01,20240.0,162.1191,162.136,162.0347,162.136,20240.0
2015-11-30 10:50:00,192.0,192.05,191.78,191.82,41551.0,162.1276,162.1698,161.9418,161.9756,41551.0
2015-11-30 11:00:00,191.83,191.94,191.8,191.94,10362.0,161.984,162.0769,161.9587,162.0769,10362.0
2015-11-30 11:10:00,191.95,192.08,191.93,191.94,19519.0,162.0853,162.1951,162.0685,162.0769,19519.0
2015-11-30 11:20:00,191.97,192.02,191.66,191.69,9607.0,162.1022,162.1445,161.8405,161.8658,9607.0
2015-11-30 11:30:00,191.66,191.7,191.58,191.67,21677.0,161.8405,161.8742,161.7729,161.8489,21677.0
2015-11-30 11:40:00,191.62,191.67,191.46,191.48,12416.0,161.8067,161.8489,161.6716,161.6885,12416.0
2015-11-30 11:50:00,191.44,191.5,191.36,191.48,18310.0,161.6547,161.7054,161.5871,161.6885,18310.0
2015-11-30 12:00:00,191.47,191.59,191.41,191.55,37361.0,161.68,161.7814,161.6294,161.7476,37361.0
2015-11-30 12:10:00,191.55,191.67,191.49,191.67,7670.0,161.7476,161.8489,161.6969,161.8489,7670.0
2015-11-30 12:20:00,191.68,191.73,191.64,191.73,13207.0,161.8573,161.8996,161.8236,161.8996,13207.0
2015-11-30 12:30:00,191.72,191.75,191.6,191.61,23638.0,161.8911,161.9165,161.7898,161.7982,23638.0
2015-11-30 12:40:00,191.59,191.72,191.54,191.66,6837.0,161.7814,161.8911,161.7391,161.8405,6837.0
2015-11-30 12:50:00,191.65,191.67,191.58,191.58,6908.0,161.832,161.8489,161.7729,161.7729,6908.0
2015-11-30 13:00:00,191.57,191.67,191.54,191.56,11163.0,161.7645,161.8489,161.7391,161.756,11163.0
2015-11-30 13:10:00,191.56,191.58,191.51,191.53,11151.0,161.756,161.7729,161.7138,161.7307,11151.0
2015-11-30 13:20:00,191.53,191.83,191.47,191.83,14744.0,161.7307,161.984,161.68,161.984,14744.0
2015-11-30 13:30:00,191.83,191.85,191.74,191.76,17728.0,161.984,162.0009,161.908,161.9249,17728.0
2015-11-30 13:40:00,191.77,191.92,191.75,191.91,48216.0,161.9333,162.06,161.9165,162.0516,48216.0
2015-11-30 13:50:00,191.93,192.07,191.89,192.0,16125.0,162.0685,162.1867,162.0347,162.1276,16125.0
2015-11-30 14:00:00,191.96,192.01,191.89,191.92,18115.0,162.0938,162.136,162.0347,162.06,18115.0
2015-11-30 14:10:00,191.95,192.0,191.84,191.94,11416.0,162.0853,162.1276,161.9925,162.0769,11416.0
2015-11-30 14:20:00,191.93,191.94,191.8,191.82,15283.0,162.0685,162.0769,161.9587,161.9756,15283.0
2015-11-30 14:30:00,191.81,191.88,191.75,191.79,10940.0,161.9671,162.0262,161.9165,161.9502,10940.0
2015-11-30 14:40:00,191.76,191.87,191.66,191.71,20921.0,161.9249,162.0178,161.8405,161.8827,20921.0
2015-11-30 14:50:00,191.74,191.75,191.48,191.48,71642.0,161.908,161.9165,161.6885,161.6885,71642.0
2015-11-30 15:00:00,191.48,191.52,191.4,191.52,26481.0,161.6885,161.7222,161.6209,161.7222,26481.0
2015-11-30 15:10:00,191.52,191.54,191.39,191.39,19171.0,161.7222,161.7391,161.6125,161.6125,19171.0
2015-11-30 15:20:00,191.39,191.48,191.25,191.35,44002.0,161.6125,161.6885,161.4943,161.5787,44002.0
2015-11-30 15:30:00,191.34,191.6,191.31,191.53,32790.0,161.5702,161.7898,161.5449,161.7307,32790.0
2015-11-30 15:40:00,191.55,191.57,191.24,191.49,66193.0,161.7476,161.7645,161.4858,161.6969,66193.0
2015-11-30 15:50:00,191.48,191.52,191.26,191.32,160219.0,161.6885,161.7222,161.5027,161.5534,160219.0
2015-12-01 09:30:00,192.05,192.4,191.98,192.37,66462.0,162.1698,162.4653,162.1107,162.44,66462.0
2015-12-01 09:40:00,192.39,192.79,192.38,192.67,46722.0,162.4569,162.7946,162.4484,162.6933,46722.0
2015-12-01 09:50:00,192.73,192.9,192.73,192.77,47942.0,162.744,162.8875,162.744,162.7778,47942.0
2015-12-01 10:00:00,192.76,192.77,192.44,192.52,59569.0,162.7693,162.7778,162.4991,162.5667,59569.0
2015-12-01 10:10:00,192.48,192.48,191.78,191.96,40237.0,162.5329,162.5329,161.9418,162.0938,40237.0
2015-12-01 10:20:00,191.98,192.16,191.9,192.11,35735.0,162.1107,162.2627,162.0431,162.2204,35735.0
2015-12-01 10:30:00,192.1,192.3,191.94,192.29,46043.0,162.212,162.3809,162.0769,162.3724,46043.0
2015-12-01 10:40:00,192.27,192.61,192.26,192.55,85111.0,162.3556,162.6427,162.3471,162.592,85111.0
2015-12-01 10:50:00,192.57,192.6,192.44,192.46,58119.0,162.6089,162.6342,162.4991,162.516,58119.0
2015-12-01 11:00:00,192.47,192.52,192.27,192.27,38742.0,162.5244,162.5667,162.3556,162.3556,38742.0
2015-12-01 11:10:00,192.29,192.36,192.19,192.29,44161.0,162.3724,162.4316,162.288,162.3724,44161.0
2015-12-01 11:20:00,192.26,192.48,192.24,192.31,23739.0,162.3471,162.5329,162.3302,162.3893,23739.0
2015-12-01 11:30:00,192.34,192.42,192.07,192.07,13756.0,162.4147,162.4822,162.1867,162.1867,13756.0
2015-12-01 11:40:00,192.11,192.36,192.11,192.34,16957.0,162.2204,162.4316,162.2204,162.4147,16957.0
2015-12-01 11:50:00,192.38,192.38,192.18,192.28,8633.0,162.4484,162.4484,162.2796,162.364,8633.0
2015-12-01 12:00:00,192.33,192.38,192.28,192.35,8239.0,162.4062,162.4484,162.364,162.4231,8239.0
2015-12-01 12:10:00,192.38,192.46,192.3,192.36,27682.0,162.4484,162.516,162.3809,162.4316,27682.0
2015-12-01 12:20:00,192.32,192.49,192.31,192.41,7588.0,162.3978,162.5413,162.3893,162.4738,7588.0
2015-12-01 12:30:00,192.41,192.46,192.37,192.43,15238.0,162.4738,162.516,162.44,162.4907,15238.0
2015-12-01 12:40:00,192.46,192.58,192.46,192.58,12004.0,162.516,162.6173,162.516,162.6173,12004.0
2015-12-01 12:50:00,192.57,192.67,192.55,192.61,19353.0,162.6089,162.6933,162.592,162.6427,19353.0
2015-12-01 13:00:00,192.61,192.62,192.48,192.48,12302.0,162.6427,162.6511,162.5329,162.5329,12302.0
2015-12-01 13:10:00,192.5,192.5,192.36,192.37,15934.0,162.5498,162.5498,162.4316,162.44,15934.0
2015-12-01 13:20:00,192.39,192.41,192.27,192.32,14197.0,162.4569,162.4738,162.3556,162.3978,14197.0
2015-12-01 13:30:00,192.3,192.31,192.11,192.25,97597.0,162.3809,162.3893,162.2204,162.3387,97597.0
2015-12-01 13:40:00,192.29,192.32,192.18,192.25,12018.0,162.3724,162.3978,162.2796,162.3387,12018.0
2015-12-01 13:50:00,192.25,192.33,192.23,192.24,25406.0,162.3387,162.4062,162.3218,162.3302,25406.0
2015-12-01 14:00:00,192.22,192.42,192.22,192.39,12419.0,162.3133,162.4822,162.3133,162.4569,12419.0
2015-12-01 14:10:00,192.4,192.52,192.35,192.51,28794.0,162.4653,162.5667,162.4231,162.5582,28794.0
2015-12-01 14:20:00,192.51,192.65,192.5,192.59,26413.0,162.5582,162.6764,162.5498,162.6258,26413.0
2015-12-01 14:30:00,192.56,192.6,192.5,192.53,15238.0,162.6004,162.6342,162.5498,162.5751,15238.0
2015-12-01 14:40:00,192.53,192.74,192.52,192.7,13537.0,162.5751,162.7524,162.5667,162.7187,13537.0
2015-12-01 14:50:00,192.71,192.71,192.58,192.59,21923.0,162.7271,162.7271,162.6173,162.6258,21923.0
2015-12-01 15:00:00,192.61,192.69,192.57,192.66,25077.0,162.6427,162.7102,162.6089,162.6849,25077.0
2015-12-01 15:10:00,192.69,192.76,192.65,192.73,40240.0,162.7102,162.7693,162.6764,162.744,40240.0
2015-12-01 15:20:00,192.72,192.84,192.64,192.83,33248.0,162.7355,162.8369,162.668,162.8284,33248.0
2015-12-01 15:30:00,192.83,193.02,192.8,192.95,89425.0,162.8284,162.9889,162.8031,162.9298,89425.0
2015-12-01 15:40:00,192.95,193.07,192.94,193.01,78277.0,162.9298,163.0311,162.9213,162.9804,78277.0
2015-12-01 15:50:00,193.06,193.3,193.04,193.2,268075.0,163.0226,163.2253,163.0058,163.1409,268075.0
2015-12-02 09:30:00,193.18,193.26,192.99,193.25,83519.0,163.124,163.1915,162.9635,163.1831,83519.0
2015-12-02 09:40:00,193.27,193.42,193.21,193.25,31592.0,163.2,163.3266,163.1493,163.1831,31592.0
2015-12-02 09:50:00,193.27,193.38,193.13,193.37,18910.0,163.2,163.2929,163.0818,163.2844,18910.0
2015-12-02 10:00:00,193.39,193.45,193.13,193.14,26357.0,163.3013,163.352,163.0818,163.0902,26357.0
2015-12-02 10:10:00,193.13,193.39,193.03,193.2,18370.0,163.0818,163.3013,162.9973,163.1409,18370.0
2015-12-02 10:20:00,193.22,193.23,193.1,193.12,22194.0,163.1577,163.1662,163.0564,163.0733,22194.0
2015-12-02 10:30:00,193.09,193.23,193.03,193.2,16959.0,163.048,163.1662,162.9973,163.1409,16959.0
2015-12-02 10:40:00,193.2,193.29,193.1,193.2,56386.0,163.1409,163.2169,163.0564,163.1409,56386.0
2015-12-02 10:50:00,193.2,193.31,193.11,193.13,47086.0,163.1409,163.2337,163.0649,163.0818,47086.0
2015-12-02 11:00:00,193.1,193.11,192.77,192.87,68361.0,163.0564,163.0649,162.7778,162.8622,68361.0
2015-12-02 11:10:00,192.89,192.93,192.72,192.78,31161.0,162.8791,162.9129,162.7355,162.7862,31161.0
2015-12-02 11:20:00,192.78,192.82,192.68,192.7,44538.0,162.7862,162.82,162.7018,162.7187,44538.0
2015-12-02 11:30:00,192.69,192.76,192.67,192.74,30788.0,162.7102,162.7693,162.6933,162.7524,30788.0
2015-12-02 11:40:00,192.75,192.77,192.54,192.58,31518.0,162.7609,162.7778,162.5835,162.6173,31518.0
2015-12-02 11:50:00,192.56,192.63,192.5,192.59,63719.0,162.6004,162.6595,162.5498,162.6258,63719.0
2015-12-02 12:00:00,192.61,192.76,192.6,192.68,32185.0,162.6427,162.7693,162.6342,162.7018,32185.0
2015-12-02 12:10:00,192.68,192.69,192.55,192.56,33417.0,162.7018,162.7102,162.592,162.6004,33417.0
2015-12-02 12:20:00,192.54,192.74,192.41,192.73,53240.0,162.5835,162.7524,162.4738,162.744,53240.0
2015-12-02 12:30:00,192.73,192.83,192.63,192.81,33902.0,162.744,162.8284,162.6595,162.8115,33902.0
2015-12-02 12:40:00,192.8,192.85,192.75,192.75,50571.0,162.8031,162.8453,162.7609,162.7609,50571.0
2015-12-02 12:50:00,192.72,192.76,192.63,192.63,40453.0,162.7355,162.7693,162.6595,162.6595,40453.0
2015-12-02 13:00:00,192.62,192.64,192.48,192.6,33814.0,162.6511,162.668,162.5329,162.6342,33814.0
2015-12-02 13:10:00,192.58,192.68,192.51,192.6,41269.0,162.6173,162.7018,162.5582,162.6342,41269.0
2015-12-02 13:20:00,192.6,192.72,192.6,192.68,31622.0,162.6342,162.7355,162.6342,162.7018,31622.0
2015-12-02 13:30:00,192.7,192.74,192.56,192.57,24643.0,162.7187,162.7524,162.6004,162.6089,24643.0
2015-12-02 13:40:00,192.54,192.54,192.35,192.38,49672.0,162.5835,162.5835,162.4231,162.4484,49672.0
2015-12-02 13:50:00,192.35,192.39,192.22,192.29,37633.0,162.4231,162.4569,162.3133,162.3724,37633.0
2015-12-02 14:00:00,192.28,192.28,191.92,192.01,72098.0,162.364,162.364,162.06,162.136,72098.0
2015-12-02 14:10:00,192.01,192.01,191.59,191.66,40111.0,162.136,162.136,161.7814,161.8405,40111.0
2015-12-02 14:20:00,191.65,191.82,191.54,191.66,52077.0,161.832,161.9756,161.7391,161.8405,52077.0
2015-12-02 14:30:00,191.65,191.66,191.43,191.54,45806.0,161.832,161.8405,161.6462,161.7391,45806.0
2015-12-02 14:40:00,191.53,191.53,191.05,191.2,52144.0,161.7307,161.7307,161.3254,161.452,52144.0
2015-12-02 14:50:00,191.17,191.3,190.98,191.07,38694.0,161.4267,161.5365,161.2663,161.3423,38694.0
2015-12-02 15:00:00,191.06,191.32,190.94,191.3,28110.0,161.3338,161.5534,161.2325,161.5365,28110.0
2015-12-02 15:10:00,191.28,191.51,191.25,191.51,46071.0,161.5196,161.7138,161.4943,161.7138,46071.0
2015-12-02 15:20:00,191.5,191.69,191.42,191.46,58072.0,161.7054,161.8658,161.6378,161.6716,58072.0
2015-12-02 15:30:00,191.46,191.55,191.16,191.24,34735.0,161.6716,161.7476,161.4183,161.4858,34735.0
2015-12-02 15:40:00,191.25,191.42,190.99,190.99,92996.0,161.4943,161.6378,161.2747,161.2747,92996.0
2015-12-02 15:50:00,190.97,191.26,190.92,191.18,213106.0,161.2578,161.5027,161.2156,161.4351,213106.0
2015-12-03 09:30:00,191.56,191.75,191.18,191.18,58480.0,161.756,161.9165,161.4351,161.4351,58480.0
2015-12-03 09:40:00,191.21,191.36,190.77,190.89,45937.0,161.4605,161.5871,161.0889,161.1903,45937.0
2015-12-03 09:50:00,190.77,191.04,190.65,190.85,325184.0,161.0889,161.3169,160.9876,161.1565,325184.0
2015-12-03 10:00:00,190.76,190.78,190.17,190.17,318316.0,161.0805,161.0974,160.5823,160.5823,318316.0
2015-12-03 10:10:00,190.21,190.56,190.14,190.36,26891.0,160.6161,160.9116,160.557,160.7427,26891.0
2015-12-03 10:20:00,190.2,190.43,190.03,190.32,24112.0,160.6076,160.8018,160.4641,160.7089,24112.0
2015-12-03 10:30:00,190.25,190.55,190.1,190.1,33635.0,160.6498,160.9032,160.5232,160.5232,33635.0
2015-12-03 10:40:00,190.11,190.64,190.11,190.64,13514.0,160.5316,160.9792,160.5316,160.9792,13514.0
2015-12-03 10:50:00,190.65,190.71,190.44,190.51,9791.0,160.9876,161.0383,160.8103,160.8694,9791.0
2015-12-03 11:00:00,190.51,190.86,190.43,190.81,26722.0,160.8694,161.1649,160.8018,161.1227,26722.0
2015-12-03 11:10:00,190.83,191.04,190.8,190.92,12349.0,161.1396,161.3169,161.1143,161.2156,12349.0
2015-12-03 11:20:00,190.92,190.99,190.78,190.88,4828.0,161.2156,161.2747,161.0974,161.1818,4828.0
2015-12-03 11:30:00,190.85,190.87,190.44,190.5,14597.0,161.1565,161.1734,160.8103,160.8609,14597.0
2015-12-03 11:40:00,190.55,190.58,190.29,190.38,21456.0,160.9032,160.9285,160.6836,160.7596,21456.0
2015-12-03 11:50:00,190.38,190.51,190.35,190.49,10036.0,160.7596,160.8694,160.7343,160.8525,10036.0
2015-12-03 12:00:00,190.48,190.52,190.12,190.16,42848.0,160.8441,160.8778,160.5401,160.5738,42848.0
2015-12-03 12:10:00,190.16,190.16,189.85,189.91,77834.0,160.5738,160.5738,160.3121,160.3627,77834.0
2015-12-03 12:20:00,189.86,189.87,189.32,189.47,46256.0,160.3205,160.329,159.8645,159.9912,46256.0
2015-12-03 12:30:00,189.47,189.66,189.31,189.63,24167.0,159.9912,160.1516,159.8561,160.1263,24167.0
2015-12-03 12:40:00,189.62,189.84,189.61,189.68,34875.0,160.1179,160.3036,160.1094,160.1685,34875.0
2015-12-03 12:50:00,189.7,189.78,189.38,189.4,37784.0,160.1854,160.253,159.9152,159.9321,37784.0
2015-12-03 13:00:00,189.4,189.43,189.19,189.31,83976.0,159.9321,159.9574,159.7548,159.8561,83976.0
2015-12-03 13:10:00,189.39,189.54,189.36,189.52,44429.0,159.9236,160.0503,159.8983,160.0334,44429.0
2015-12-03 13:20:00,189.55,189.82,189.48,189.72,19449.0,160.0587,160.2867,159.9996,160.2023,19449.0
2015-12-03 13:30:00,189.61,189.66,189.4,189.44,34804.0,160.1094,160.1516,159.9321,159.9659,34804.0
2015-12-03 13:40:00,189.37,189.48,188.96,188.98,37916.0,159.9068,159.9996,159.5605,159.5774,37916.0
2015-12-03 13:50:00,189.0,189.0,188.74,188.76,28723.0,159.5943,159.5943,159.3748,159.3917,28723.0
2015-12-03 14:00:00,188.74,188.77,188.44,188.63,54294.0,159.3748,159.4001,159.1214,159.2819,54294.0
2015-12-03 14:10:00,188.6,188.79,188.6,188.73,41624.0,159.2566,159.417,159.2566,159.3663,41624.0
2015-12-03 14:20:00,188.72,188.76,188.21,188.27,42067.0,159.3579,159.3917,158.9272,158.9779,42067.0
2015-12-03 14:30:00,188.29,188.32,188.0,188.15,58170.0,158.9948,159.0201,158.7499,158.8766,58170.0
2015-12-03 14:40:00,188.17,188.17,187.73,188.03,55570.0,158.8935,158.8935,158.5219,158.7752,55570.0
2015-12-03 14:50:00,188.04,188.47,188.03,188.47,29034.0,158.7837,159.1468,158.7752,159.1468,29034.0
2015-12-03 15:00:00,188.47,188.56,188.23,188.23,37589.0,159.1468,159.2228,158.9441,158.9441,37589.0
2015-12-03 15:10:00,188.24,188.32,187.96,188.01,26772.0,158.9526,159.0201,158.7161,158.7583,26772.0
2015-12-03 15:20:00,187.98,188.33,187.9,188.06,38388.0,158.733,159.0286,158.6655,158.8006,38388.0
2015-12-03 15:30:00,188.06,188.47,187.77,188.45,90512.0,158.8006,159.1468,158.5557,159.1299,90512.0
2015-12-03 15:40:00,188.48,188.49,188.12,188.44,141725.0,159.1552,159.1637,158.8512,159.1214,141725.0
2015-12-03 15:50:00,188.43,188.63,188.28,188.5,315643.0,159.113,159.2819,158.9863,159.1721,315643.0
2015-12-04 09:30:00,188.99,189.31,188.84,189.12,78756.0,159.5859,159.8561,159.4592,159.6956,78756.0
2015-12-04 09:40:00,189.21,190.29,189.2,190.23,193051.0,159.7716,160.6836,159.7632,160.6329,193051.0
2015-12-04 09:50:00,190.22,190.4,190.03,190.06,58584.0,160.6245,160.7765,160.4641,160.4894,58584.0
2015-12-04 10:00:00,190.1,190.2,189.82,189.83,62301.0,160.5232,160.6076,160.2867,160.2952,62301.0
2015-12-04 10:10:00,189.86,190.26,189.85,190.21,86866.0,160.3205,160.6583,160.3121,160.6161,86866.0
2015-12-04 10:20:00,190.25,190.54,190.22,190.38,49554.0,160.6498,160.8947,160.6245,160.7596,49554.0
2015-12-04 10:30:00,190.43,190.86,190.24,190.84,66703.0,160.8018,161.1649,160.6414,161.148,66703.0
2015-12-04 10:40:00,190.82,190.83,190.57,190.73,45239.0,161.1312,161.1396,160.92,161.0552,45239.0
2015-12-04 10:50:00,190.76,191.08,190.72,191.05,65117.0,161.0805,161.3507,161.0467,161.3254,65117.0
2015-12-04 11:00:00,191.05,191.17,190.95,190.98,38462.0,161.3254,161.4267,161.2409,161.2663,38462.0
2015-12-04 11:10:00,191.0,191.14,190.87,190.96,39557.0,161.2831,161.4014,161.1734,161.2494,39557.0
2015-12-04 11:20:00,190.97,191.12,190.73,190.73,52499.0,161.2578,161.3845,161.0552,161.0552,52499.0
2015-12-04 11:30:00,190.7,190.86,190.67,190.79,27775.0,161.0298,161.1649,161.0045,161.1058,27775.0
2015-12-04 11:40:00,190.79,190.79,190.4,190.41,31467.0,161.1058,161.1058,160.7765,160.7849,31467.0
2015-12-04 11:50:00,190.43,190.61,190.4,190.51,38379.0,160.8018,160.9538,160.7765,160.8694,38379.0
2015-12-04 12:00:00,190.51,190.65,190.32,190.57,40349.0,160.8694,160.9876,160.7089,160.92,40349.0
2015-12-04 12:10:00,190.61,190.78,190.53,190.55,47560.0,160.9538,161.0974,160.8863,160.9032,47560.0
2015-12-04 12:20:00,190.57,190.73,190.47,190.54,27337.0,160.92,161.0552,160.8356,160.8947,27337.0
2015-12-04 12:30:00,190.56,191.26,190.54,191.21,103969.0,160.9116,161.5027,160.8947,161.4605,103969.0
2015-12-04 12:40:00,191.22,191.48,191.22,191.41,119289.0,161.4689,161.6885,161.4689,161.6294,119289.0
2015-12-04 12:50:00,191.44,191.68,191.36,191.64,73580.0,161.6547,161.8573,161.5871,161.8236,73580.0
2015-12-04 13:00:00,191.68,192.0,191.6,192.0,79934.0,161.8573,162.1276,161.7898,162.1276,79934.0
2015-12-04 13:10:00,192.0,192.14,191.84,191.93,93873.0,162.1276,162.2458,161.9925,162.0685,93873.0
2015-12-04 13:20:00,191.92,192.03,191.8,191.92,25260.0,162.06,162.1529,161.9587,162.06,25260.0
2015-12-04 13:30:00,191.92,191.96,191.77,191.86,38471.0,162.06,162.0938,161.9333,162.0093,38471.0
2015-12-04 13:40:00,191.86,191.9,191.67,191.76,29426.0,162.0093,162.0431,161.8489,161.9249,29426.0
2015-12-04 13:50:00,191.8,192.03,191.8,191.97,25709.0,161.9587,162.1529,161.9587,162.1022,25709.0
2015-12-04 14:00:00,191.97,192.05,191.88,191.97,109510.0,162.1022,162.1698,162.0262,162.1022,109510.0
2015-12-04 14:10:00,191.95,191.95,191.68,191.69,32385.0,162.0853,162.0853,161.8573,161.8658,32385.0
2015-12-04 14:20:00,191.68,191.95,191.67,191.94,31419.0,161.8573,162.0853,161.8489,162.0769,31419.0
2015-12-04 14:30:00,191.95,192.08,191.87,192.0,36449.0,162.0853,162.1951,162.0178,162.1276,36449.0
2015-12-04 14:40:00,192.0,192.28,191.99,192.25,59150.0,162.1276,162.364,162.1191,162.3387,59150.0
2015-12-04 14:50:00,192.25,192.4,192.23,192.38,73029.0,162.3387,162.4653,162.3218,162.4484,73029.0
2015-12-04 15:00:00,192.38,192.52,192.22,192.51,110307.0,162.4484,162.5667,162.3133,162.5582,110307.0
2015-12-04 15:10:00,192.5,192.52,192.32,192.35,89338.0,162.5498,162.5667,162.3978,162.4231,89338.0
2015-12-04 15:20:00,192.32,192.39,192.1,192.27,51774.0,162.3978,162.4569,162.212,162.3556,51774.0
2015-12-04 15:30:00,192.28,192.28,191.93,192.03,80329.0,162.364,162.364,162.0685,162.1529,80329.0
2015-12-04 15:40:00,192.04,192.29,192.01,192.16,124147.0,162.1613,162.3724,162.136,162.2627,124147.0
2015-12-04 15:50:00,192.18,192.26,192.11,192.2,238726.0,162.2796,162.3471,162.2204,162.2964,238726.0
2015-12-07 09:30:00,191.88,191.88,191.43,191.78,83271.0,162.0262,162.0262,161.6462,161.9418,83271.0
2015-12-07 09:40:00,191.66,191.74,191.43,191.45,30333.0,161.8405,161.908,161.6462,161.6631,30333.0
2015-12-07 09:50:00,191.46,191.49,191.24,191.31,15120.0,161.6716,161.6969,161.4858,161.5449,15120.0
2015-12-07 10:00:00,191.3,191.32,190.92,191.09,138961.0,161.5365,161.5534,161.2156,161.3591,138961.0
2015-12-07 10:10:00,191.07,191.31,191.04,191.28,10883.0,161.3423,161.5449,161.3169,161.5196,10883.0
2015-12-07 10:20:00,191.24,191.24,190.86,190.96,17134.0,161.4858,161.4858,161.1649,161.2494,17134.0
2015-12-07 10:30:00,190.88,190.88,190.56,190.73,14287.0,161.1818,161.1818,160.9116,161.0552,14287.0
2015-12-07 10:40:00,190.73,190.73,190.35,190.39,22382.0,161.0552,161.0552,160.7343,160.7681,22382.0
2015-12-07 10:50:00,190.37,190.55,190.31,190.55,32675.0,160.7512,160.9032,160.7005,160.9032,32675.0
2015-12-07 11:00:00,190.53,190.58,190.32,190.55,24723.0,160.8863,160.9285,160.7089,160.9032,24723.0
2015-12-07 11:10:00,190.53,190.59,190.25,190.36,13636.0,160.8863,160.9369,160.6498,160.7427,13636.0
2015-12-07 11:20:00,190.38,190.42,189.98,190.06,39244.0,160.7596,160.7934,160.4218,160.4894,39244.0
2015-12-07 11:30:00,190.09,190.51,190.09,190.5,10079.0,160.5147,160.8694,160.5147,160.8609,10079.0
2015-12-07 11:40:00,190.52,190.57,190.36,190.36,8683.0,160.8778,160.92,160.7427,160.7427,8683.0
2015-12-07 11:50:00,190.49,190.86,190.48,190.77,15762.0,160.8525,161.1649,160.8441,161.0889,15762.0
2015-12-07 12:00:00,190.8,190.8,190.58,190.58,9308.0,161.1143,161.1143,160.9285,160.9285,9308.0
2015-12-07 12:10:00,190.56,190.79,190.55,190.72,13397.0,160.9116,161.1058,160.9032,161.0467,13397.0
2015-12-07 12:20:00,190.73,190.74,190.56,190.59,7137.0,161.0552,161.0636,160.9116,160.9369,7137.0
2015-12-07 12:30:00,190.58,190.59,190.38,190.43,9811.0,160.9285,160.9369,160.7596,160.8018,9811.0
2015-12-07 12:40:00,190.41,190.42,190.28,190.36,6275.0,160.7849,160.7934,160.6752,160.7427,6275.0
2015-12-07 12:50:00,190.31,190.39,190.11,190.24,13136.0,160.7005,160.7681,160.5316,160.6414,13136.0
2015-12-07 13:00:00,190.25,190.67,190.08,190.61,40185.0,160.6498,161.0045,160.5063,160.9538,40185.0
2015-12-07 13:10:00,190.62,190.65,190.23,190.52,10144.0,160.9623,160.9876,160.6329,160.8778,10144.0
2015-12-07 13:20:00,190.47,190.64,190.38,190.6,14637.0,160.8356,160.9792,160.7596,160.9454,14637.0
2015-12-07 13:30:00,190.58,190.61,190.44,190.55,12424.0,160.9285,160.9538,160.8103,160.9032,12424.0
2015-12-07 13:40:00,190.5,190.5,190.21,190.22,16016.0,160.8609,160.8609,160.6161,160.6245,16016.0
2015-12-07 13:50:00,190.24,190.54,190.19,190.54,20493.0,160.6414,160.8947,160.5992,160.8947,20493.0
2015-12-07 14:00:00,190.54,190.88,190.47,190.79,20638.0,160.8947,161.1818,160.8356,161.1058,20638.0
2015-12-07 14:10:00,190.82,190.82,190.62,190.64,11006.0,161.1312,161.1312,160.9623,160.9792,11006.0
2015-12-07 14:20:00,190.63,190.73,190.5,190.69,47934.0,160.9707,161.0552,160.8609,161.0214,47934.0
2015-12-07 14:30:00,190.78,190.86,190.4,190.63,14616.0,161.0974,161.1649,160.7765,160.9707,14616.0
2015-12-07 14:40:00,190.59,190.59,190.35,190.38,20683.0,160.9369,160.9369,160.7343,160.7596,20683.0
2015-12-07 14:50:00,190.4,190.55,190.31,190.35,305415.0,160.7765,160.9032,160.7005,160.7343,305415.0
2015-12-07 15:00:00,190.31,190.4,190.11,190.3,40430.0,160.7005,160.7765,160.5316,160.6921,40430.0
2015-12-07 15:10:00,190.28,190.44,190.15,190.44,29137.0,160.6752,160.8103,160.5654,160.8103,29137.0
2015-12-07 15:20:00,190.44,190.63,190.41,190.6,28899.0,160.8103,160.9707,160.7849,160.9454,28899.0
2015-12-07 15:30:00,190.59,190.73,190.5,190.61,27186.0,160.9369,161.0552,160.8609,160.9538,27186.0
2015-12-07 15:40:00,190.61,191.09,190.6,191.09,52989.0,160.9538,161.3591,160.9454,161.3591,52989.0
2015-12-07 15:50:00,191.06,191.18,190.88,190.98,205198.0,161.3338,161.4351,161.1818,161.2663,205198.0
2015-12-08 09:30:00,189.25,189.38,188.77,189.03,84007.0,159.8054,159.9152,159.4001,159.6197,84007.0
2015-12-08 09:40:00,188.98,189.7,188.89,189.68,36620.0,159.5774,160.1854,159.5014,160.1685,36620.0
2015-12-08 09:50:00,189.65,189.7,189.12,189.15,20104.0,160.1432,160.1854,159.6956,159.721,20104.0
2015-12-08 10:00:00,189.11,189.63,189.1,189.45,57313.0,159.6872,160.1263,159.6788,159.9743,57313.0
2015-12-08 10:10:00,189.42,189.56,189.0,189.0,36531.0,159.949,160.0672,159.5943,159.5943,36531.0
2015-12-08 10:20:00,188.99,188.99,188.76,188.84,33979.0,159.5859,159.5859,159.3917,159.4592,33979.0
2015-12-08 10:30:00,188.83,189.54,188.67,189.42,41781.0,159.4508,160.0503,159.3157,159.949,41781.0
2015-12-08 10:40:00,189.49,189.92,189.49,189.84,34593.0,160.0081,160.3712,160.0081,160.3036,34593.0
2015-12-08 10:50:00,189.87,190.02,189.71,190.02,27975.0,160.329,160.4556,160.1939,160.4556,27975.0
2015-12-08 11:00:00,190.03,190.72,190.03,190.56,51682.0,160.4641,161.0467,160.4641,160.9116,51682.0
2015-12-08 11:10:00,190.58,190.58,190.24,190.46,24810.0,160.9285,160.9285,160.6414,160.8272,24810.0
2015-12-08 11:20:00,190.49,190.63,190.0,190.0,24451.0,160.8525,160.9707,160.4387,160.4387,24451.0
2015-12-08 11:30:00,190.0,190.04,189.74,189.76,22611.0,160.4387,160.4725,160.2192,160.2361,22611.0
2015-12-08 11:40:00,189.78,189.94,189.78,189.81,8086.0,160.253,160.3881,160.253,160.2783,8086.0
2015-12-08 11:50:00,189.78,189.99,189.6,189.95,28248.0,160.253,160.4303,160.101,160.3965,28248.0
2015-12-08 12:00:00,189.93,189.96,189.63,189.83,133534.0,160.3796,160.405,160.1263,160.2952,133534.0
2015-12-08 12:10:00,189.78,189.82,189.49,189.51,8915.0,160.253,160.2867,160.0081,160.025,8915.0
2015-12-08 12:20:00,189.5,189.73,189.49,189.65,11874.0,160.0165,160.2107,160.0081,160.1432,11874.0
2015-12-08 12:30:00,189.61,189.67,189.5,189.65,19158.0,160.1094,160.1601,160.0165,160.1432,19158.0
2015-12-08 12:40:00,189.62,189.75,189.49,189.56,12079.0,160.1179,160.2276,160.0081,160.0672,12079.0
2015-12-08 12:50:00,189.56,189.82,189.55,189.81,19705.0,160.0672,160.2867,160.0587,160.2783,19705.0
2015-12-08 13:00:00,189.81,189.94,189.75,189.84,12815.0,160.2783,160.3881,160.2276,160.3036,12815.0
2015-12-08 13:10:00,189.88,189.9,189.51,189.51,15254.0,160.3374,160.3543,160.025,160.025,15254.0
2015-12-08 13:20:00,189.48,189.57,189.31,189.55,18893.0,159.9996,160.0756,159.8561,160.0587,18893.0
2015-12-08 13:30:00,189.63,189.89,189.63,189.76,23568.0,160.1263,160.3458,160.1263,160.2361,23568.0
2015-12-08 13:40:00,189.74,189.83,189.66,189.69,21978.0,160.2192,160.2952,160.1516,160.177,21978.0
2015-12-08 13:50:00,189.68,189.89,189.6,189.82,17748.0,160.1685,160.3458,160.101,160.2867,17748.0
2015-12-08 14:00:00,189.87,190.31,189.83,190.31,37281.0,160.329,160.7005,160.2952,160.7005,37281.0
2015-12-08 14:10:00,190.3,190.4,190.22,190.32,28889.0,160.6921,160.7765,160.6245,160.7089,28889.0
2015-12-08 14:20:00,190.27,190.27,189.97,190.03,21398.0,160.6667,160.6667,160.4134,160.4641,21398.0
2015-12-08 14:30:00,190.01,190.12,189.87,190.06,29467.0,160.4472,160.5401,160.329,160.4894,29467.0
2015-12-08 14:40:00,190.02,190.22,189.9,190.09,14134.0,160.4556,160.6245,160.3543,160.5147,14134.0
2015-12-08 14:50:00,190.1,190.22,189.89,189.91,34196.0,160.5232,160.6245,160.3458,160.3627,34196.0
2015-12-08 15:00:00,189.9,190.0,189.7,189.97,25983.0,160.3543,160.4387,160.1854,160.4134,25983.0
2015-12-08 15:10:00,189.97,189.97,189.59,189.59,25337.0,160.4134,160.4134,160.0925,160.0925,25337.0
2015-12-08 15:20:00,189.58,189.78,189.5,189.56,35133.0,160.0841,160.253,160.0165,160.0672,35133.0
2015-12-08 15:30:00,189.53,189.9,189.4,189.72,51819.0,160.0419,160.3543,159.9321,160.2023,51819.0
2015-12-08 15:40:00,189.72,190.01,189.56,190.0,44120.0,160.2023,160.4472,160.0672,160.4387,44120.0
2015-12-08 15:50:00,189.98,190.14,189.73,189.76,110722.0,160.4218,160.557,160.2107,160.2361,110722.0
2015-12-09 09:30:00,189.12,189.88,189.01,189.83,61477.0,159.6956,160.3374,159.6028,160.2952,61477.0
2015-12-09 09:40:00,189.87,190.31,189.84,190.3,111382.0,160.329,160.7005,160.3036,160.6921,111382.0
2015-12-09 09:50:00,190.35,190.36,189.97,190.08,158795.0,160.7343,160.7427,160.4134,160.5063,158795.0
2015-12-09 10:00:00,190.09,190.45,189.98,190.39,157144.0,160.5147,160.8187,160.4218,160.7681,157144.0
2015-12-09 10:10:00,190.49,190.89,190.44,190.65,151244.0,160.8525,161.1903,160.8103,160.9876,151244.0
2015-12-09 10:20:00,190.6,190.71,190.49,190.54,24194.0,160.9454,161.0383,160.8525,160.8947,24194.0
2015-12-09 10:30:00,190.53,191.32,190.53,191.07,87509.0,160.8863,161.5534,160.8863,161.3423,87509.0
2015-12-09 10:40:00,191.08,191.26,190.96,190.98,734449.0,161.3507,161.5027,161.2494,161.2663,734449.0
2015-12-09 10:50:00,190.89,190.93,190.75,190.81,64378.0,161.1903,161.224,161.072,161.1227,64378.0
2015-12-09 11:00:00,190.87,190.92,190.56,190.57,62703.0,161.1734,161.2156,160.9116,160.92,62703.0
2015-12-09 11:10:00,190.59,190.74,190.24,190.24,35985.0,160.9369,161.0636,160.6414,160.6414,35985.0
2015-12-09 11:20:00,190.27,190.36,190.03,190.09,295630.0,160.6667,160.7427,160.4641,160.5147,295630.0
2015-12-09 11:30:00,190.09,190.21,189.8,189.94,96840.0,160.5147,160.6161,160.2699,160.3881,96840.0
2015-12-09 11:40:00,189.89,189.99,188.95,189.14,44942.0,160.3458,160.4303,159.5521,159.7125,44942.0
2015-12-09 11:50:00,189.14,189.34,188.97,189.17,17705.0,159.7125,159.8814,159.569,159.7379,17705.0
2015-12-09 12:00:00,189.17,189.38,189.1,189.3,28254.0,159.7379,159.9152,159.6788,159.8476,28254.0
2015-12-09 12:10:00,189.22,189.31,188.74,188.75,38475.0,159.7801,159.8561,159.3748,159.3832,38475.0
2015-12-09 12:20:00,188.74,188.74,188.14,188.24,60904.0,159.3748,159.3748,158.8681,158.9526,60904.0
2015-12-09 12:30:00,188.11,188.21,187.63,187.64,63164.0,158.8428,158.9272,158.4375,158.4459,63164.0
2015-12-09 12:40:00,187.67,187.9,187.34,187.9,179759.0,158.4712,158.6655,158.1926,158.6655,179759.0
2015-12-09 12:50:00,187.86,187.97,187.43,187.59,76673.0,158.6317,158.7246,158.2686,158.4037,76673.0
2015-12-09 13:00:00,187.54,188.04,187.2,187.7,112136.0,158.3615,158.7837,158.0744,158.4966,112136.0
2015-12-09 13:10:00,187.66,188.02,187.63,187.74,67394.0,158.4628,158.7668,158.4375,158.5304,67394.0
2015-12-09 13:20:00,187.73,187.83,187.5,187.62,61665.0,158.5219,158.6064,158.3277,158.429,61665.0
2015-12-09 13:30:00,187.69,187.8,187.4,187.77,27576.0,158.4881,158.581,158.2433,158.5557,27576.0
2015-12-09 13:40:00,187.77,187.87,187.48,187.83,35492.0,158.5557,158.6401,158.3108,158.6064,35492.0
2015-12-09 13:50:00,187.84,188.23,187.84,187.96,44524.0,158.6148,158.9441,158.6148,158.7161,44524.0
2015-12-09 14:00:00,188.02,188.02,187.82,187.86,20165.0,158.7668,158.7668,158.5979,158.6317,20165.0
2015-12-09 14:10:00,187.87,188.12,187.83,187.87,64121.0,158.6401,158.8512,158.6064,158.6401,64121.0
2015-12-09 14:20:00,187.84,187.88,187.66,187.83,71429.0,158.6148,158.6486,158.4628,158.6064,71429.0
2015-12-09 14:30:00,187.82,188.08,187.76,188.04,23373.0,158.5979,158.8175,158.5472,158.7837,23373.0
2015-12-09 14:40:00,188.06,188.06,187.72,187.81,52792.0,158.8006,158.8006,158.5135,158.5895,52792.0
2015-12-09 14:50:00,187.8,187.86,187.63,187.69,32877.0,158.581,158.6317,158.4375,158.4881,32877.0
2015-12-09 15:00:00,187.65,188.1,187.59,187.97,33019.0,158.4544,158.8343,158.4037,158.7246,33019.0
2015-12-09 15:10:00,187.95,188.04,187.83,187.91,38190.0,158.7077,158.7837,158.6064,158.6739,38190.0
2015-12-09 15:20:00,187.87,188.5,187.87,188.31,57856.0,158.6401,159.1721,158.6401,159.0117,57856.0
2015-12-09 15:30:00,188.4,188.73,188.36,188.44,51636.0,159.0877,159.3663,159.0539,159.1214,51636.0
2015-12-09 15:40:00,188.45,188.56,188.08,188.09,87895.0,159.1299,159.2228,158.8175,158.8259,87895.0
2015-12-09 15:50:00,188.12,188.33,188.04,188.28,144517.0,158.8512,159.0286,158.7837,158.9863,144517.0
2015-12-10 09:30:00,188.5,188.79,188.16,188.67,133242.0,159.1721,159.417,158.885,159.3157,133242.0
2015-12-10 09:40:00,188.74,189.05,188.74,188.77,80898.0,159.3748,159.6365,159.3748,159.4001,80898.0
2015-12-10 09:50:00,188.72,188.85,188.25,188.4,129451.0,159.3579,159.4677,158.961,159.0877,129451.0
2015-12-10 10:00:00,188.37,188.65,188.29,188.3,55502.0,159.0623,159.2988,158.9948,159.0032,55502.0
2015-12-10 10:10:00,188.3,188.6,188.1,188.5,141946.0,159.0032,159.2566,158.8343,159.1721,141946.0
2015-12-10 10:20:00,188.53,188.94,188.53,188.85,151339.0,159.1974,159.5437,159.1974,159.4677,151339.0
2015-12-10 10:30:00,188.87,189.31,188.73,189.31,89903.0,159.4845,159.8561,159.3663,159.8561,89903.0
2015-12-10 10:40:00,189.29,189.77,189.25,189.53,147906.0,159.8392,160.2445,159.8054,160.0419,147906.0
2015-12-10 10:50:00,189.55,189.61,189.29,189.31,60876.0,160.0587,160.1094,159.8392,159.8561,60876.0
2015-12-10 11:00:00,189.31,189.44,189.16,189.2,62959.0,159.8561,159.9659,159.7294,159.7632,62959.0
2015-12-10 11:10:00,189.19,189.38,189.15,189.32,61598.0,159.7548,159.9152,159.721,159.8645,61598.0
2015-12-10 11:20:00,189.34,189.54,189.22,189.24,65480.0,159.8814,160.0503,159.7801,159.797,65480.0
2015-12-10 11:30:00,189.2,189.25,188.98,189.1,99932.0,159.7632,159.8054,159.5774,159.6788,99932.0
2015-12-10 11:40:00,189.09,189.14,188.83,189.06,45590.0,159.6703,159.7125,159.4508,159.645,45590.0
2015-12-10 11:50:00,189.06,189.08,188.79,188.96,63341.0,159.645,159.6619,159.417,159.5605,63341.0
2015-12-10 12:00:00,188.98,189.13,188.8,188.8,89143.0,159.5774,159.7041,159.4254,159.4254,89143.0
2015-12-10 12:10:00,188.75,188.76,188.47,188.51,65194.0,159.3832,159.3917,159.1468,159.1806,65194.0
2015-12-10 12:20:00,188.5,188.79,188.49,188.77,63799.0,159.1721,159.417,159.1637,159.4001,63799.0
2015-12-10 12:30:00,188.77,188.83,188.52,188.56,68263.0,159.4001,159.4508,159.189,159.2228,68263.0
2015-12-10 12:40:00,188.61,188.96,188.56,188.9,46434.0,159.265,159.5605,159.2228,159.5099,46434.0
2015-12-10 12:50:00,188.89,189.35,188.82,189.27,78392.0,159.5014,159.8899,159.4423,159.8223,78392.0
2015-12-10 13:00:00,189.3,189.3,189.07,189.19,59718.0,159.8476,159.8476,159.6534,159.7548,59718.0
2015-12-10 13:10:00,189.22,189.24,189.0,189.21,41275.0,159.7801,159.797,159.5943,159.7716,41275.0
2015-12-10 13:20:00,189.21,189.38,189.17,189.21,63237.0,159.7716,159.9152,159.7379,159.7716,63237.0
2015-12-10 13:30:00,189.21,189.52,189.2,189.51,74406.0,159.7716,160.0334,159.7632,160.025,74406.0
2015-12-10 13:40:00,189.49,189.51,189.27,189.5,46437.0,160.0081,160.025,159.8223,160.0165,46437.0
2015-12-10 13:50:00,189.51,189.52,189.31,189.32,50476.0,160.025,160.0334,159.8561,159.8645,50476.0
2015-12-10 14:00:00,189.35,189.57,189.3,189.53,44152.0,159.8899,160.0756,159.8476,160.0419,44152.0
2015-12-10 14:10:00,189.54,189.64,189.33,189.62,106528.0,160.0503,160.1347,159.873,160.1179,106528.0
2015-12-10 14:20:00,189.61,190.07,189.6,190.07,194755.0,160.1094,160.4978,160.101,160.4978,194755.0
2015-12-10 14:30:00,190.09,190.11,189.8,189.9,122467.0,160.5147,160.5316,160.2699,160.3543,122467.0
2015-12-10 14:40:00,189.91,190.18,189.91,189.96,130264.0,160.3627,160.5907,160.3627,160.405,130264.0
2015-12-10 14:50:00,189.93,189.94,189.65,189.73,111191.0,160.3796,160.3881,160.1432,160.2107,111191.0
2015-12-10 15:00:00,189.75,189.79,189.35,189.35,110425.0,160.2276,160.2614,159.8899,159.8899,110425.0
2015-12-10 15:10:00,189.35,189.36,188.95,188.98,124584.0,159.8899,159.8983,159.5521,159.5774,124584.0
2015-12-10 15:20:00,188.98,189.1,188.79,189.07,33359.0,159.5774,159.6788,159.417,159.6534,33359.0
2015-12-10 15:30:00,189.06,189.08,188.88,188.96,32281.0,159.645,159.6619,159.493,159.5605,32281.0
2015-12-10 15:40:00,188.96,189.17,188.78,188.85,74733.0,159.5605,159.7379,159.4085,159.4677,74733.0
2015-12-10 15:50:00,188.84,188.89,188.51,188.7,158326.0,159.4592,159.5014,159.1806,159.341,158326.0
2015-12-11 09:30:00,186.44,186.83,186.29,186.52,100011.0,157.4326,157.7619,157.306,157.5002,100011.0
2015-12-11 09:40:00,186.56,186.77,186.18,186.22,44544.0,157.5339,157.7113,157.2131,157.2468,44544.0
2015-12-11 09:50:00,186.16,186.29,185.86,186.11,85217.0,157.1962,157.306,156.9429,157.154,85217.0
2015-12-11 10:00:00,186.1,186.88,185.96,186.44,179413.0,157.1455,157.8042,157.0273,157.4326,179413.0
2015-12-11 10:10:00,186.45,186.88,186.44,186.62,101083.0,157.4411,157.8042,157.4326,157.5846,101083.0
2015-12-11 10:20:00,186.64,186.97,186.43,186.94,162551.0,157.6015,157.8802,157.4242,157.8548,162551.0
2015-12-11 10:30:00,186.91,187.15,186.52,186.6,63466.0,157.8295,158.0322,157.5002,157.5677,63466.0
2015-12-11 10:40:00,186.63,186.77,186.43,186.51,49724.0,157.5931,157.7113,157.4242,157.4917,49724.0
2015-12-11 10:50:00,186.48,186.53,186.11,186.16,35181.0,157.4664,157.5086,157.154,157.1962,35181.0
2015-12-11 11:00:00,186.17,186.44,185.98,186.31,121051.0,157.2046,157.4326,157.0442,157.3228,121051.0
2015-12-11 11:10:00,186.25,186.54,186.11,186.53,56745.0,157.2722,157.5171,157.154,157.5086,56745.0
2015-12-11 11:20:00,186.48,186.6,186.1,186.19,30737.0,157.4664,157.5677,157.1455,157.2215,30737.0
2015-12-11 11:30:00,186.19,186.21,185.78,186.04,59184.0,157.2215,157.2384,156.8753,157.0949,59184.0
2015-12-11 11:40:00,186.07,186.43,186.06,186.33,49155.0,157.1202,157.4242,157.1117,157.3397,49155.0
2015-12-11 11:50:00,186.25,186.3,185.94,185.96,26850.0,157.2722,157.3144,157.0104,157.0273,26850.0
2015-12-11 12:00:00,185.93,185.98,185.67,185.67,38222.0,157.002,157.0442,156.7824,156.7824,38222.0
2015-12-11 12:10:00,185.65,185.73,185.32,185.47,79670.0,156.7655,156.8331,156.4869,156.6135,79670.0
2015-12-11 12:20:00,185.46,185.54,185.2,185.43,41847.0,156.6051,156.6726,156.3855,156.5798,41847.0
2015-12-11 12:30:00,185.38,185.61,185.28,185.46,83492.0,156.5375,156.7318,156.4531,156.6051,83492.0
2015-12-11 12:40:00,185.4,185.63,185.31,185.48,51762.0,156.5544,156.7486,156.4784,156.622,51762.0
2015-12-11 12:50:00,185.5,185.58,185.2,185.58,39415.0,156.6389,156.7064,156.3855,156.7064,39415.0
2015-12-11 13:00:00,185.57,185.82,185.51,185.7,26572.0,156.698,156.9091,156.6473,156.8078,26572.0
2015-12-11 13:10:00,185.71,186.01,185.64,185.93,49875.0,156.8162,157.0695,156.7571,157.002,49875.0
2015-12-11 13:20:00,185.94,185.94,185.46,185.48,32215.0,157.0104,157.0104,156.6051,156.622,32215.0
2015-12-11 13:30:00,185.42,185.61,185.34,185.6,56907.0,156.5713,156.7318,156.5038,156.7233,56907.0
2015-12-11 13:40:00,185.56,185.79,185.49,185.63,35552.0,156.6895,156.8837,156.6304,156.7486,35552.0
2015-12-11 13:50:00,185.69,185.86,185.65,185.67,21479.0,156.7993,156.9429,156.7655,156.7824,21479.0
2015-12-11 14:00:00,185.69,185.89,185.67,185.76,43494.0,156.7993,156.9682,156.7824,156.8584,43494.0
2015-12-11 14:10:00,185.79,186.2,185.75,186.12,49944.0,156.8837,157.23,156.85,157.1624,49944.0
2015-12-11 14:20:00,186.11,186.11,185.7,185.77,36648.0,157.154,157.154,156.8078,156.8669,36648.0
2015-12-11 14:30:00,185.78,185.96,185.69,185.94,64572.0,156.8753,157.0273,156.7993,157.0104,64572.0
2015-12-11 14:40:00,185.95,185.95,185.69,185.72,34113.0,157.0189,157.0189,156.7993,156.8246,34113.0
2015-12-11 14:50:00,185.71,185.83,185.61,185.64,118360.0,156.8162,156.9175,156.7318,156.7571,118360.0
2015-12-11 15:00:00,185.63,185.82,185.23,185.26,74428.0,156.7486,156.9091,156.4109,156.4362,74428.0
2015-12-11 15:10:00,185.24,185.39,184.95,184.98,71598.0,156.4193,156.546,156.1744,156.1998,71598.0
2015-12-11 15:20:00,184.98,185.13,184.75,185.07,95845.0,156.1998,156.3264,156.0056,156.2758,95845.0
2015-12-11 15:30:00,185.06,185.31,184.9,185.04,210810.0,156.2673,156.4784,156.1322,156.2504,210810.0
2015-12-11 15:40:00,185.01,185.17,184.85,185.13,126964.0,156.2251,156.3602,156.09,156.3264,126964.0
2015-12-11 15:50:00,185.13,185.23,184.86,185.05,232339.0,156.3264,156.4109,156.0984,156.2589,232339.0
2015-12-14 09:30:00,185.32,185.82,185.03,185.37,199035.0,156.4869,156.9091,156.242,156.5291,199035.0
2015-12-14 09:40:00,185.35,185.46,184.86,185.44,51459.0,156.5122,156.6051,156.0984,156.5882,51459.0
2015-12-14 09:50:00,185.43,185.5,184.72,184.78,55010.0,156.5798,156.6389,155.9802,156.0309,55010.0
2015-12-14 10:00:00,184.8,185.57,184.78,185.38,59673.0,156.0478,156.698,156.0309,156.5375,59673.0
2015-12-14 10:10:00,185.39,186.07,184.21,184.79,255400.0,156.546,157.1202,155.5496,156.0393,255400.0
2015-12-14 10:20:00,184.8,184.85,184.09,184.18,73782.0,156.0478,156.09,155.4482,155.5242,73782.0
2015-12-14 10:30:00,184.17,184.76,184.12,184.76,49351.0,155.5158,156.014,155.4736,156.014,49351.0
2015-12-14 10:40:00,184.77,184.91,184.48,184.49,21818.0,156.0224,156.1407,155.7776,155.786,21818.0
2015-12-14 10:50:00,184.48,184.76,184.28,184.64,71147.0,155.7776,156.014,155.6087,155.9127,71147.0
2015-12-14 11:00:00,184.61,184.66,184.15,184.15,72890.0,155.8873,155.9296,155.4989,155.4989,72890.0
2015-12-14 11:10:00,184.13,184.22,183.6,183.74,88967.0,155.482,155.558,155.0345,155.1527,88967.0
2015-12-14 11:20:00,183.78,184.02,183.77,183.88,40656.0,155.1865,155.3891,155.178,155.2709,40656.0
2015-12-14 11:30:00,183.82,183.82,183.31,183.6,51937.0,155.2203,155.2203,154.7896,155.0345,51937.0
2015-12-14 11:40:00,183.62,183.91,183.42,183.62,62177.0,155.0514,155.2962,154.8825,155.0514,62177.0
2015-12-14 11:50:00,183.66,184.32,183.57,184.31,54984.0,155.0851,155.6425,155.0091,155.634,54984.0
2015-12-14 12:00:00,184.34,184.75,184.16,184.75,36600.0,155.6593,156.0056,155.5074,156.0056,36600.0
2015-12-14 12:10:00,184.73,184.96,184.6,184.92,22858.0,155.9887,156.1829,155.8789,156.1491,22858.0
2015-12-14 12:20:00,184.93,185.21,184.72,185.13,45675.0,156.1576,156.394,155.9802,156.3264,45675.0
2015-12-14 12:30:00,185.24,185.33,185.08,185.09,29355.0,156.4193,156.4953,156.2842,156.2927,29355.0
2015-12-14 12:40:00,185.08,185.08,184.6,184.6,36621.0,156.2842,156.2842,155.8789,155.8789,36621.0
2015-12-14 12:50:00,184.63,185.57,184.63,185.51,91761.0,155.9042,156.698,155.9042,156.6473,91761.0
2015-12-14 13:00:00,185.49,185.69,185.26,185.28,41968.0,156.6304,156.7993,156.4362,156.4531,41968.0
2015-12-14 13:10:00,185.35,185.35,184.98,185.08,22742.0,156.5122,156.5122,156.1998,156.2842,22742.0
2015-12-14 13:20:00,185.06,185.13,184.81,184.93,24966.0,156.2673,156.3264,156.0562,156.1576,24966.0
2015-12-14 13:30:00,184.97,185.07,184.7,184.7,29089.0,156.1913,156.2758,155.9633,155.9633,29089.0
2015-12-14 13:40:00,184.73,184.8,184.52,184.78,21590.0,155.9887,156.0478,155.8113,156.0309,21590.0
2015-12-14 13:50:00,184.75,184.96,184.66,184.94,25059.0,156.0056,156.1829,155.9296,156.166,25059.0
2015-12-14 14:00:00,184.97,185.01,184.58,184.91,48239.0,156.1913,156.2251,155.862,156.1407,48239.0
2015-12-14 14:10:00,184.88,185.23,184.82,185.03,82899.0,156.1153,156.4109,156.0647,156.242,82899.0
2015-12-14 14:20:00,185.06,185.08,184.74,184.82,25080.0,156.2673,156.2842,155.9971,156.0647,25080.0
2015-12-14 14:30:00,184.79,184.86,184.63,184.86,14601.0,156.0393,156.0984,155.9042,156.0984,14601.0
2015-12-14 14:40:00,184.88,185.2,184.77,185.2,22469.0,156.1153,156.3855,156.0224,156.3855,22469.0
2015-12-14 14:50:00,185.17,185.54,185.17,185.35,36925.0,156.3602,156.6726,156.3602,156.5122,36925.0
2015-12-14 15:00:00,185.29,185.29,184.88,184.98,58452.0,156.4615,156.4615,156.1153,156.1998,58452.0
2015-12-14 15:10:00,184.86,185.15,184.76,185.1,30817.0,156.0984,156.3433,156.014,156.3011,30817.0
2015-12-14 15:20:00,185.11,185.27,185.02,185.21,40945.0,156.3095,156.4447,156.2335,156.394,40945.0
2015-12-14 15:30:00,185.18,185.58,185.15,185.41,38817.0,156.3687,156.7064,156.3433,156.5629,38817.0
2015-12-14 15:40:00,185.37,185.67,185.1,185.65,84738.0,156.5291,156.7824,156.3011,156.7655,84738.0
2015-12-14 15:50:00,185.62,186.09,185.56,186.08,250741.0,156.7402,157.1371,156.6895,157.1286,250741.0
2015-12-15 09:30:00,187.75,188.29,187.53,188.12,143643.0,158.5388,158.9948,158.353,158.8512,143643.0
2015-12-15 09:40:00,188.13,188.52,188.13,188.5,177179.0,158.8597,159.189,158.8597,159.1721,177179.0
2015-12-15 09:50:00,188.52,188.62,188.32,188.44,268426.0,159.189,159.2734,159.0201,159.1214,268426.0
2015-12-15 10:00:00,188.45,188.5,188.24,188.29,261202.0,159.1299,159.1721,158.9526,158.9948,261202.0
2015-12-15 10:10:00,188.26,188.37,188.07,188.1,267811.0,158.9695,159.0623,158.809,158.8343,267811.0
2015-12-15 10:20:00,188.1,188.31,187.97,188.21,249392.0,158.8343,159.0117,158.7246,158.9272,249392.0
2015-12-15 10:30:00,188.2,188.21,187.88,188.05,52081.0,158.9188,158.9272,158.6486,158.7921,52081.0
2015-12-15 10:40:00,188.03,188.37,187.99,188.34,46109.0,158.7752,159.0623,158.7415,159.037,46109.0
2015-12-15 10:50:00,188.35,188.38,188.1,188.1,35901.0,159.0454,159.0708,158.8343,158.8343,35901.0
2015-12-15 11:00:00,188.13,188.2,187.99,188.1,37732.0,158.8597,158.9188,158.7415,158.8343,37732.0
2015-12-15 11:10:00,188.09,188.26,187.95,188.12,82851.0,158.8259,158.9695,158.7077,158.8512,82851.0
2015-12-15 11:20:00,188.1,188.33,188.04,188.15,58959.0,158.8343,159.0286,158.7837,158.8766,58959.0
2015-12-15 11:30:00,188.2,188.29,187.99,187.99,28538.0,158.9188,158.9948,158.7415,158.7415,28538.0
2015-12-15 11:40:00,188.0,188.03,187.57,187.6,54569.0,158.7499,158.7752,158.3868,158.4121,54569.0
2015-12-15 11:50:00,187.59,187.94,187.59,187.93,36005.0,158.4037,158.6992,158.4037,158.6908,36005.0
2015-12-15 12:00:00,187.9,188.36,187.85,188.24,54204.0,158.6655,159.0539,158.6232,158.9526,54204.0
2015-12-15 12:10:00,188.25,188.25,188.1,188.16,26492.0,158.961,158.961,158.8343,158.885,26492.0
2015-12-15 12:20:00,188.16,188.35,188.16,188.29,39508.0,158.885,159.0454,158.885,158.9948,39508.0
2015-12-15 12:30:00,188.3,188.96,188.3,188.87,105052.0,159.0032,159.5605,159.0032,159.4845,105052.0
2015-12-15 12:40:00,188.85,188.88,188.66,188.69,48414.0,159.4677,159.493,159.3072,159.3326,48414.0
2015-12-15 12:50:00,188.7,188.87,188.67,188.85,25231.0,159.341,159.4845,159.3157,159.4677,25231.0
2015-12-15 13:00:00,188.88,188.94,188.6,188.62,55947.0,159.493,159.5437,159.2566,159.2734,55947.0
2015-12-15 13:10:00,188.58,188.61,188.46,188.5,28498.0,159.2397,159.265,159.1383,159.1721,28498.0
2015-12-15 13:20:00,188.45,188.5,188.26,188.27,30534.0,159.1299,159.1721,158.9695,158.9779,30534.0
2015-12-15 13:30:00,188.28,188.44,188.18,188.39,34523.0,158.9863,159.1214,158.9019,159.0792,34523.0
2015-12-15 13:40:00,188.41,188.49,188.27,188.47,56850.0,159.0961,159.1637,158.9779,159.1468,56850.0
2015-12-15 13:50:00,188.5,188.79,188.5,188.7,72392.0,159.1721,159.417,159.1721,159.341,72392.0
2015-12-15 14:00:00,188.7,188.78,188.5,188.61,36900.0,159.341,159.4085,159.1721,159.265,36900.0
2015-12-15 14:10:00,188.62,188.81,188.56,188.75,55417.0,159.2734,159.4339,159.2228,159.3832,55417.0
2015-12-15 14:20:00,188.79,188.88,188.62,188.63,45434.0,159.417,159.493,159.2734,159.2819,45434.0
2015-12-15 14:30:00,188.65,188.81,188.62,188.62,60907.0,159.2988,159.4339,159.2734,159.2734,60907.0
2015-12-15 14:40:00,188.62,188.76,188.59,188.6,28983.0,159.2734,159.3917,159.2481,159.2566,28983.0
2015-12-15 14:50:00,188.61,188.67,188.49,188.56,75738.0,159.265,159.3157,159.1637,159.2228,75738.0
2015-12-15 15:00:00,188.59,188.59,188.29,188.4,34092.0,159.2481,159.2481,158.9948,159.0877,34092.0
2015-12-15 15:10:00,188.4,188.4,188.06,188.22,48106.0,159.0877,159.0877,158.8006,158.9357,48106.0
2015-12-15 15:20:00,188.21,188.26,188.03,188.03,82235.0,158.9272,158.9695,158.7752,158.7752,82235.0
2015-12-15 15:30:00,188.03,188.07,187.77,188.06,134578.0,158.7752,158.809,158.5557,158.8006,134578.0
2015-12-15 15:40:00,188.06,188.34,187.96,188.21,215411.0,158.8006,159.037,158.7161,158.9272,215411.0
2015-12-15 15:50:00,188.2,188.21,187.92,188.02,248768.0,158.9188,158.9272,158.6824,158.7668,248768.0
2015-12-16 09:30:00,189.28,189.63,189.22,189.32,95487.0,159.8308,160.1263,159.7801,159.8645,95487.0
2015-12-16 09:40:00,189.33,189.49,189.06,189.07,108835.0,159.873,160.0081,159.645,159.6534,108835.0
2015-12-16 09:50:00,189.08,189.28,189.05,189.05,141412.0,159.6619,159.8308,159.6365,159.6365,141412.0
2015-12-16 10:00:00,189.05,189.2,188.89,188.92,685872.0,159.6365,159.7632,159.5014,159.5268,685872.0
2015-12-16 10:10:00,188.89,189.01,188.81,189.01,189078.0,159.5014,159.6028,159.4339,159.6028,189078.0
2015-12-16 10:20:00,189.02,189.16,188.88,188.9,124482.0,159.6112,159.7294,159.493,159.5099,124482.0
2015-12-16 10:30:00,188.89,188.93,188.4,188.62,220235.0,159.5014,159.5352,159.0877,159.2734,220235.0
2015-12-16 10:40:00,188.61,188.83,188.47,188.8,87846.0,159.265,159.4508,159.1468,159.4254,87846.0
2015-12-16 10:50:00,188.82,188.82,188.61,188.62,60308.0,159.4423,159.4423,159.265,159.2734,60308.0
2015-12-16 11:00:00,188.6,188.66,188.38,188.48,95087.0,159.2566,159.3072,159.0708,159.1552,95087.0
2015-12-16 11:10:00,188.42,188.67,188.35,188.45,76722.0,159.1046,159.3157,159.0454,159.1299,76722.0
2015-12-16 11:20:00,188.46,188.47,188.27,188.29,34749.0,159.1383,159.1468,158.9779,158.9948,34749.0
2015-12-16 11:30:00,188.27,188.61,188.26,188.52,151788.0,158.9779,159.265,158.9695,159.189,151788.0
2015-12-16 11:40:00,188.52,188.53,188.31,188.44,68338.0,159.189,159.1974,159.0117,159.1214,68338.0
2015-12-16 11:50:00,188.46,188.6,188.33,188.55,47933.0,159.1383,159.2566,159.0286,159.2143,47933.0
2015-12-16 12:00:00,188.57,188.74,188.55,188.71,39072.0,159.2312,159.3748,159.2143,159.3494,39072.0
2015-12-16 12:10:00,188.7,188.76,188.5,188.51,48605.0,159.341,159.3917,159.1721,159.1806,48605.0
2015-12-16 12:20:00,188.51,188.7,188.51,188.68,236807.0,159.1806,159.341,159.1806,159.3241,236807.0
2015-12-16 12:30:00,188.66,188.75,188.61,188.69,36742.0,159.3072,159.3832,159.265,159.3326,36742.0
2015-12-16 12:40:00,188.71,188.75,188.55,188.56,29426.0,159.3494,159.3832,159.2143,159.2228,29426.0
2015-12-16 12:50:00,188.58,188.6,188.3,188.37,38358.0,159.2397,159.2566,159.0032,159.0623,38358.0
2015-12-16 13:00:00,188.34,188.58,188.25,188.51,39679.0,159.037,159.2397,158.961,159.1806,39679.0
2015-12-16 13:10:00,188.48,188.57,188.46,188.5,50065.0,159.1552,159.2312,159.1383,159.1721,50065.0
2015-12-16 13:20:00,188.5,188.69,188.5,188.67,44271.0,159.1721,159.3326,159.1721,159.3157,44271.0
2015-12-16 13:30:00,188.67,188.67,188.5,188.52,65712.0,159.3157,159.3157,159.1721,159.189,65712.0
2015-12-16 13:40:00,188.54,188.87,188.49,188.87,65522.0,159.2059,159.4845,159.1637,159.4845,65522.0
2015-12-16 13:50:00,188.91,189.18,188.83,189.15,90547.0,159.5183,159.7463,159.4508,159.721,90547.0
2015-12-16 14:00:00,189.08,189.93,187.7,189.48,355945.0,159.6619,160.3796,158.4966,159.9996,355945.0
2015-12-16 14:10:00,189.44,189.51,188.84,189.02,323533.0,159.9659,160.025,159.4592,159.6112,323533.0
2015-12-16 14:20:00,188.99,189.33,188.73,188.92,324070.0,159.5859,159.873,159.3663,159.5268,324070.0
2015-12-16 14:30:00,188.88,189.34,188.46,189.09,192696.0,159.493,159.8814,159.1383,159.6703,192696.0
2015-12-16 14:40:00,189.09,189.58,188.91,189.44,142800.0,159.6703,160.0841,159.5183,159.9659,142800.0
2015-12-16 14:50:00,189.52,190.49,189.5,190.45,190700.0,160.0334,160.8525,160.0165,160.8187,190700.0
2015-12-16 15:00:00,190.45,190.53,189.87,189.87,270110.0,160.8187,160.8863,160.329,160.329,270110.0
2015-12-16 15:10:00,189.9,190.2,189.85,190.09,159755.0,160.3543,160.6076,160.3121,160.5147,159755.0
2015-12-16 15:20:00,190.1,190.65,190.1,190.63,169151.0,160.5232,160.9876,160.5232,160.9707,169151.0
2015-12-16 15:30:00,190.64,191.05,190.55,190.92,206674.0,160.9792,161.3254,160.9032,161.2156,206674.0
2015-12-16 15:40:00,190.96,191.08,190.79,190.89,279206.0,161.2494,161.3507,161.1058,161.1903,279206.0
2015-12-16 15:50:00,190.89,191.02,190.66,190.7,378885.0,161.1903,161.3,160.996,161.0298,378885.0
2015-12-17 09:30:00,191.14,191.16,190.41,190.44,99459.0,161.4014,161.4183,160.7849,160.8103,99459.0
2015-12-17 09:40:00,190.46,190.59,190.12,190.16,55072.0,160.8272,160.9369,160.5401,160.5738,55072.0
2015-12-17 09:50:00,190.18,190.48,189.97,190.4,83127.0,160.5907,160.8441,160.4134,160.7765,83127.0
2015-12-17 10:00:00,190.39,190.4,190.04,190.1,45832.0,160.7681,160.7765,160.4725,160.5232,45832.0
2015-12-17 10:10:00,190.1,190.25,189.49,189.55,328408.0,160.5232,160.6498,160.0081,160.0587,328408.0
2015-12-17 10:20:00,189.59,189.88,189.55,189.88,372900.0,160.0925,160.3374,160.0587,160.3374,372900.0
2015-12-17 10:30:00,189.88,190.04,189.8,189.8,37220.0,160.3374,160.4725,160.2699,160.2699,37220.0
2015-12-17 10:40:00,189.81,189.81,189.2,189.21,69419.0,160.2783,160.2783,159.7632,159.7716,69419.0
2015-12-17 10:50:00,189.19,189.24,188.83,189.17,56837.0,159.7548,159.797,159.4508,159.7379,56837.0
2015-12-17 11:00:00,189.16,189.33,188.99,189.12,29878.0,159.7294,159.873,159.5859,159.6956,29878.0
2015-12-17 11:10:00,189.06,189.28,188.6,188.63,74109.0,159.645,159.8308,159.2566,159.2819,74109.0
2015-12-17 11:20:00,188.64,188.69,188.37,188.69,63287.0,159.2903,159.3326,159.0623,159.3326,63287.0
2015-12-17 11:30:00,188.68,189.15,188.46,189.08,46049.0,159.3241,159.721,159.1383,159.6619,46049.0
2015-12-17 11:40:00,189.1,189.19,188.9,189.18,30928.0,159.6788,159.7548,159.5099,159.7463,30928.0
2015-12-17 11:50:00,189.18,189.3,188.94,188.98,77282.0,159.7463,159.8476,159.5437,159.5774,77282.0
2015-12-17 12:00:00,188.95,188.97,188.62,188.87,34494.0,159.5521,159.569,159.2734,159.4845,34494.0
2015-12-17 12:10:00,188.95,189.22,188.87,189.2,41084.0,159.5521,159.7801,159.4845,159.7632,41084.0
2015-12-17 12:20:00,189.22,189.22,188.83,188.88,49578.0,159.7801,159.7801,159.4508,159.493,49578.0
2015-12-17 12:30:00,188.88,189.04,188.63,188.69,55621.0,159.493,159.6281,159.2819,159.3326,55621.0
2015-12-17 12:40:00,188.67,188.69,188.36,188.43,66866.0,159.3157,159.3326,159.0539,159.113,66866.0
2015-12-17 12:50:00,188.41,188.78,188.39,188.76,69162.0,159.0961,159.4085,159.0792,159.3917,69162.0
2015-12-17 13:00:00,188.74,188.94,188.69,188.88,53253.0,159.3748,159.5437,159.3326,159.493,53253.0
2015-12-17 13:10:00,188.87,189.1,188.82,189.0,63252.0,159.4845,159.6788,159.4423,159.5943,63252.0
2015-12-17 13:20:00,188.97,189.26,188.85,189.07,44935.0,159.569,159.8139,159.4677,159.6534,44935.0
2015-12-17 13:30:00,189.04,189.18,188.96,189.17,87998.0,159.6281,159.7463,159.5605,159.7379,87998.0
2015-12-17 13:40:00,189.16,189.48,189.14,189.39,26474.0,159.7294,159.9996,159.7125,159.9236,26474.0
2015-12-17 13:50:00,189.4,189.47,189.25,189.41,20897.0,159.9321,159.9912,159.8054,159.9405,20897.0
2015-12-17 14:00:00,189.44,189.51,189.25,189.27,25183.0,159.9659,160.025,159.8054,159.8223,25183.0
2015-12-17 14:10:00,189.27,189.41,189.01,189.35,97470.0,159.8223,159.9405,159.6028,159.8899,97470.0
2015-12-17 14:20:00,189.34,189.39,189.08,189.15,53573.0,159.8814,159.9236,159.6619,159.721,53573.0
2015-12-17 14:30:00,189.14,189.2,189.04,189.08,29661.0,159.7125,159.7632,159.6281,159.6619,29661.0
2015-12-17 14:40:00,189.07,189.07,188.71,188.72,32886.0,159.6534,159.6534,159.3494,159.3579,32886.0
2015-12-17 14:50:00,188.72,188.94,188.65,188.91,34515.0,159.3579,159.5437,159.2988,159.5183,34515.0
2015-12-17 15:00:00,188.93,189.02,188.7,188.93,48567.0,159.5352,159.6112,159.341,159.5352,48567.0
2015-12-17 15:10:00,188.9,189.04,188.61,188.62,73949.0,159.5099,159.6281,159.265,159.2734,73949.0
2015-12-17 15:20:00,188.6,188.85,188.44,188.72,52162.0,159.2566,159.4677,159.1214,159.3579,52162.0
2015-12-17 15:30:00,188.73,189.17,188.65,188.86,43035.0,159.3663,159.7379,159.2988,159.4761,43035.0
2015-12-17 15:40:00,188.88,188.98,188.61,188.69,71287.0,159.493,159.5774,159.265,159.3326,71287.0
2015-12-17 15:50:00,188.67,188.75,187.82,187.86,220869.0,159.3157,159.3832,158.5979,158.6317,220869.0
2015-12-18 09:30:00,186.95,187.08,186.49,186.6,401884.0,157.8633,157.973,157.4748,157.5677,401884.0
2015-12-18 09:40:00,186.61,187.07,186.48,186.9,209202.0,157.5762,157.9646,157.4664,157.821,209202.0
2015-12-18 09:50:00,186.91,187.03,186.62,186.74,93519.0,157.8295,157.9308,157.5846,157.6859,93519.0
2015-12-18 10:00:00,186.74,186.84,186.16,186.16,96674.0,157.6859,157.7704,157.1962,157.1962,96674.0
2015-12-18 10:10:00,186.15,186.41,185.91,186.11,105302.0,157.1877,157.4073,156.9851,157.154,105302.0
2015-12-18 10:20:00,186.1,186.57,186.05,186.11,97418.0,157.1455,157.5424,157.1033,157.154,97418.0
2015-12-18 10:30:00,186.06,186.23,185.61,185.85,170598.0,157.1117,157.2553,156.7318,156.9344,170598.0
2015-12-18 10:40:00,185.81,185.98,185.68,185.81,85097.0,156.9006,157.0442,156.7909,156.9006,85097.0
2015-12-18 10:50:00,185.82,186.27,185.82,186.27,67537.0,156.9091,157.2891,156.9091,157.2891,67537.0
2015-12-18 11:00:00,186.27,186.46,186.09,186.36,44989.0,157.2891,157.4495,157.1371,157.3651,44989.0
2015-12-18 11:10:00,186.35,186.56,186.22,186.32,78609.0,157.3566,157.5339,157.2468,157.3313,78609.0
2015-12-18 11:20:00,186.31,186.42,186.11,186.19,61706.0,157.3228,157.4157,157.154,157.2215,61706.0
2015-12-18 11:30:00,186.21,186.34,186.06,186.34,53323.0,157.2384,157.3482,157.1117,157.3482,53323.0
2015-12-18 11:40:00,186.34,186.4,185.96,185.98,71238.0,157.3482,157.3988,157.0273,157.0442,71238.0
2015-12-18 11:50:00,185.97,186.04,185.78,185.87,65795.0,157.0357,157.0949,156.8753,156.9513,65795.0
2015-12-18 12:00:00,185.86,186.05,185.8,185.88,54369.0,156.9429,157.1033,156.8922,156.9597,54369.0
2015-12-18 12:10:00,185.88,186.09,185.47,185.5,115449.0,156.9597,157.1371,156.6135,156.6389,115449.0
2015-12-18 12:20:00,185.51,185.69,185.5,185.57,46902.0,156.6473,156.7993,156.6389,156.698,46902.0
2015-12-18 12:30:00,185.55,185.56,185.2,185.29,72712.0,156.6811,156.6895,156.3855,156.4615,72712.0
2015-12-18 12:40:00,185.3,185.53,185.29,185.5,47190.0,156.47,156.6642,156.4615,156.6389,47190.0
2015-12-18 12:50:00,185.54,185.54,185.25,185.33,39658.0,156.6726,156.6726,156.4278,156.4953,39658.0
2015-12-18 13:00:00,185.33,185.8,185.28,185.67,115770.0,156.4953,156.8922,156.4531,156.7824,115770.0
2015-12-18 13:10:00,185.65,185.75,185.52,185.63,54230.0,156.7655,156.85,156.6558,156.7486,54230.0
2015-12-18 13:20:00,185.63,185.65,185.35,185.41,83341.0,156.7486,156.7655,156.5122,156.5629,83341.0
2015-12-18 13:30:00,185.4,185.54,185.25,185.26,56128.0,156.5544,156.6726,156.4278,156.4362,56128.0
2015-12-18 13:40:00,185.26,185.63,185.26,185.39,47668.0,156.4362,156.7486,156.4362,156.546,47668.0
2015-12-18 13:50:00,185.4,185.77,185.36,185.65,86711.0,156.5544,156.8669,156.5207,156.7655,86711.0
2015-12-18 14:00:00,185.65,186.02,185.64,185.97,78861.0,156.7655,157.078,156.7571,157.0357,78861.0
2015-12-18 14:10:00,185.98,186.09,185.59,185.75,91049.0,157.0442,157.1371,156.7149,156.85,91049.0
2015-12-18 14:20:00,185.74,186.23,185.74,186.15,48988.0,156.8415,157.2553,156.8415,157.1877,48988.0
2015-12-18 14:30:00,186.19,186.19,185.92,185.96,64768.0,157.2215,157.2215,156.9935,157.0273,64768.0
2015-12-18 14:40:00,185.97,185.98,185.47,185.51,99742.0,157.0357,157.0442,156.6135,156.6473,99742.0
2015-12-18 14:50:00,185.49,185.67,185.46,185.49,80040.0,156.6304,156.7824,156.6051,156.6304,80040.0
2015-12-18 15:00:00,185.5,185.75,185.49,185.72,57950.0,156.6389,156.85,156.6304,156.8246,57950.0
2015-12-18 15:10:00,185.69,185.7,184.96,185.11,127272.0,156.7993,156.8078,156.1829,156.3095,127272.0
2015-12-18 15:20:00,185.1,185.36,184.81,185.19,146429.0,156.3011,156.5207,156.0562,156.3771,146429.0
2015-12-18 15:30:00,185.2,185.53,185.13,185.33,128676.0,156.3855,156.6642,156.3264,156.4953,128676.0
2015-12-18 15:40:00,185.3,185.51,185.2,185.2,105931.0,156.47,156.6473,156.3855,156.3855,105931.0
2015-12-18 15:50:00,185.21,185.27,184.42,184.42,462494.0,156.394,156.4447,155.7269,155.7269,462494.0
2015-12-21 09:30:00,184.74,185.07,184.6,184.6,241915.0,156.9183,157.1986,156.7994,156.7994,241915.0
2015-12-21 09:40:00,184.6,184.86,184.37,184.86,150834.0,156.7994,157.0202,156.604,157.0202,150834.0
2015-12-21 09:50:00,184.78,184.81,184.34,184.45,98825.0,156.9522,156.9777,156.5785,156.6719,98825.0
2015-12-21 10:00:00,184.47,184.88,184.45,184.86,52307.0,156.6889,157.0372,156.6719,157.0202,52307.0
2015-12-21 10:10:00,184.85,184.94,184.69,184.88,49767.0,157.0117,157.0881,156.8758,157.0372,49767.0
2015-12-21 10:20:00,184.88,184.93,184.69,184.79,49844.0,157.0372,157.0797,156.8758,156.9607,49844.0
2015-12-21 10:30:00,184.83,185.05,184.78,184.87,45152.0,156.9947,157.1816,156.9522,157.0287,45152.0
2015-12-21 10:40:00,184.8,184.93,184.54,184.56,99084.0,156.9692,157.0797,156.7484,156.7654,99084.0
2015-12-21 10:50:00,184.56,184.62,184.36,184.53,24658.0,156.7654,156.8163,156.5955,156.7399,24658.0
2015-12-21 11:00:00,184.51,184.61,184.33,184.39,16866.0,156.7229,156.8078,156.57,156.621,16866.0
2015-12-21 11:10:00,184.37,184.37,184.11,184.17,52107.0,156.604,156.604,156.3831,156.4341,52107.0
2015-12-21 11:20:00,184.15,184.32,183.94,184.12,62949.0,156.4171,156.5615,156.2387,156.3916,62949.0
2015-12-21 11:30:00,184.11,184.11,183.51,183.61,74813.0,156.3831,156.3831,155.8735,155.9584,74813.0
2015-12-21 11:40:00,183.6,183.76,183.47,183.59,49323.0,155.95,156.0859,155.8395,155.9415,49323.0
2015-12-21 11:50:00,183.57,183.9,183.53,183.87,41614.0,155.9245,156.2048,155.8905,156.1793,41614.0
2015-12-21 12:00:00,183.88,183.94,183.77,183.83,38570.0,156.1878,156.2387,156.0943,156.1453,38570.0
2015-12-21 12:10:00,183.85,183.94,183.63,183.71,33829.0,156.1623,156.2387,155.9754,156.0434,33829.0
2015-12-21 12:20:00,183.73,183.93,183.69,183.71,12943.0,156.0604,156.2303,156.0264,156.0434,12943.0
2015-12-21 12:30:00,183.71,184.02,183.71,183.84,22629.0,156.0434,156.3067,156.0434,156.1538,22629.0
2015-12-21 12:40:00,183.85,183.95,183.81,183.87,15173.0,156.1623,156.2472,156.1283,156.1793,15173.0
2015-12-21 12:50:00,183.91,184.22,183.91,184.16,27657.0,156.2133,156.4766,156.2133,156.4256,27657.0
2015-12-21 13:00:00,184.16,184.32,184.15,184.17,32272.0,156.4256,156.5615,156.4171,156.4341,32272.0
2015-12-21 13:10:00,184.18,184.33,184.15,184.23,7348.0,156.4426,156.57,156.4171,156.4851,7348.0
2015-12-21 13:20:00,184.18,184.41,184.17,184.32,17462.0,156.4426,156.638,156.4341,156.5615,17462.0
2015-12-21 13:30:00,184.35,184.57,184.34,184.44,31456.0,156.587,156.7739,156.5785,156.6634,31456.0
2015-12-21 13:40:00,184.45,184.52,184.36,184.36,31202.0,156.6719,156.7314,156.5955,156.5955,31202.0
2015-12-21 13:50:00,184.39,184.46,184.29,184.29,20558.0,156.621,156.6804,156.536,156.536,20558.0
2015-12-21 14:00:00,184.3,184.42,184.29,184.32,12536.0,156.5445,156.6465,156.536,156.5615,12536.0
2015-12-21 14:10:00,184.31,184.33,184.14,184.19,16644.0,156.553,156.57,156.4086,156.4511,16644.0
2015-12-21 14:20:00,184.16,184.25,184.0,184.04,18166.0,156.4256,156.5021,156.2897,156.3237,18166.0
2015-12-21 14:30:00,184.03,184.07,183.92,184.05,48444.0,156.3152,156.3492,156.2218,156.3322,48444.0
2015-12-21 14:40:00,184.03,184.04,183.86,183.97,12442.0,156.3152,156.3237,156.1708,156.2642,12442.0
2015-12-21 14:50:00,184.0,184.1,183.91,184.0,19455.0,156.2897,156.3747,156.2133,156.2897,19455.0
2015-12-21 15:00:00,183.97,184.16,183.79,183.79,88431.0,156.2642,156.4256,156.1113,156.1113,88431.0
2015-12-21 15:10:00,183.78,183.85,183.63,183.65,47958.0,156.1028,156.1623,155.9754,155.9924,47958.0
2015-12-21 15:20:00,183.67,183.83,183.6,183.8,33668.0,156.0094,156.1453,155.95,156.1198,33668.0
2015-12-21 15:30:00,183.78,184.15,183.78,184.04,36543.0,156.1028,156.4171,156.1028,156.3237,36543.0
2015-12-21 15:40:00,184.05,184.43,184.01,184.36,69149.0,156.3322,156.655,156.2982,156.5955,69149.0
2015-12-21 15:50:00,184.38,184.91,184.37,184.89,140799.0,156.6125,157.0627,156.604,157.0457,140799.0
2015-12-22 09:30:00,185.85,185.86,185.18,185.2,163860.0,157.8611,157.8696,157.292,157.309,163860.0
2015-12-22 09:40:00,185.28,185.39,185.0,185.05,179635.0,157.3769,157.4704,157.1391,157.1816,179635.0
2015-12-22 09:50:00,185.05,185.23,184.89,185.14,63379.0,157.1816,157.3345,157.0457,157.258,63379.0
2015-12-22 10:00:00,185.14,185.2,184.92,185.16,107762.0,157.258,157.309,157.0712,157.275,107762.0
2015-12-22 10:10:00,185.15,185.28,184.8,185.02,122044.0,157.2665,157.3769,156.9692,157.1561,122044.0
2015-12-22 10:20:00,185.03,185.5,185.02,185.41,102726.0,157.1646,157.5638,157.1561,157.4874,102726.0
2015-12-22 10:30:00,185.43,185.48,185.22,185.48,57743.0,157.5044,157.5468,157.326,157.5468,57743.0
2015-12-22 10:40:00,185.51,185.58,185.35,185.41,36770.0,157.5723,157.6318,157.4364,157.4874,36770.0
2015-12-22 10:50:00,185.44,185.45,185.23,185.28,40115.0,157.5128,157.5213,157.3345,157.3769,40115.0
2015-12-22 11:00:00,185.3,185.45,185.26,185.43,41537.0,157.3939,157.5213,157.36,157.5044,41537.0
2015-12-22 11:10:00,185.42,185.55,185.26,185.32,38201.0,157.4959,157.6063,157.36,157.4109,38201.0
2015-12-22 11:20:00,185.29,185.35,185.05,185.17,16771.0,157.3854,157.4364,157.1816,157.2835,16771.0
2015-12-22 11:30:00,185.19,185.7,185.17,185.61,88480.0,157.3005,157.7337,157.2835,157.6572,88480.0
2015-12-22 11:40:00,185.64,185.81,185.63,185.71,45345.0,157.6827,157.8271,157.6742,157.7422,45345.0
2015-12-22 11:50:00,185.69,185.7,185.51,185.65,27241.0,157.7252,157.7337,157.5723,157.6912,27241.0
2015-12-22 12:00:00,185.67,185.69,185.37,185.47,20561.0,157.7082,157.7252,157.4534,157.5383,20561.0
2015-12-22 12:10:00,185.49,185.67,185.32,185.63,48974.0,157.5553,157.7082,157.4109,157.6742,48974.0
2015-12-22 12:20:00,185.61,185.71,185.5,185.66,45171.0,157.6572,157.7422,157.5638,157.6997,45171.0
2015-12-22 12:30:00,185.67,185.93,185.65,185.85,61015.0,157.7082,157.9291,157.6912,157.8611,61015.0
2015-12-22 12:40:00,185.85,185.9,185.81,185.85,19892.0,157.8611,157.9036,157.8271,157.8611,19892.0
2015-12-22 12:50:00,185.85,186.08,185.83,186.08,46743.0,157.8611,158.0565,157.8441,158.0565,46743.0
2015-12-22 13:00:00,186.06,186.12,185.95,185.97,15960.0,158.0395,158.0904,157.946,157.963,15960.0
2015-12-22 13:10:00,185.96,185.98,185.83,185.96,17761.0,157.9545,157.9715,157.8441,157.9545,17761.0
2015-12-22 13:20:00,185.97,186.03,185.85,186.02,33124.0,157.963,158.014,157.8611,158.0055,33124.0
2015-12-22 13:30:00,186.04,186.04,185.81,186.0,37458.0,158.0225,158.0225,157.8271,157.9885,37458.0
2015-12-22 13:40:00,185.99,186.21,185.86,186.21,35946.0,157.98,158.1669,157.8696,158.1669,35946.0
2015-12-22 13:50:00,186.21,186.36,186.15,186.31,37553.0,158.1669,158.2943,158.1159,158.2518,37553.0
2015-12-22 14:00:00,186.35,186.38,186.23,186.26,24804.0,158.2858,158.3113,158.1839,158.2094,24804.0
2015-12-22 14:10:00,186.26,186.41,186.24,186.35,18644.0,158.2094,158.3368,158.1924,158.2858,18644.0
2015-12-22 14:20:00,186.37,186.45,186.27,186.27,42086.0,158.3028,158.3707,158.2178,158.2178,42086.0
2015-12-22 14:30:00,186.29,186.33,186.19,186.25,14514.0,158.2348,158.2688,158.1499,158.2009,14514.0
2015-12-22 14:40:00,186.26,186.38,186.24,186.29,37132.0,158.2094,158.3113,158.1924,158.2348,37132.0
2015-12-22 14:50:00,186.26,186.42,186.2,186.42,37752.0,158.2094,158.3453,158.1584,158.3453,37752.0
2015-12-22 15:00:00,186.42,186.67,186.39,186.59,58521.0,158.3453,158.5576,158.3198,158.4897,58521.0
2015-12-22 15:10:00,186.58,186.76,186.51,186.73,63287.0,158.4812,158.6341,158.4217,158.6086,63287.0
2015-12-22 15:20:00,186.75,186.89,186.75,186.76,47779.0,158.6256,158.7445,158.6256,158.6341,47779.0
2015-12-22 15:30:00,186.76,186.82,186.58,186.67,113698.0,158.6341,158.685,158.4812,158.5576,113698.0
2015-12-22 15:40:00,186.65,186.67,186.1,186.21,119227.0,158.5406,158.5576,158.0735,158.1669,119227.0
2015-12-22 15:50:00,186.24,186.55,186.18,186.55,92301.0,158.1924,158.4557,158.1414,158.4557,92301.0
2015-12-23 09:30:00,187.75,187.88,187.59,187.68,145373.0,159.475,159.5854,159.3391,159.4155,145373.0
2015-12-23 09:40:00,187.67,187.78,187.57,187.74,52719.0,159.407,159.5004,159.3221,159.4665,52719.0
2015-12-23 09:50:00,187.77,187.93,187.72,187.81,35166.0,159.492,159.6279,159.4495,159.5259,35166.0
2015-12-23 10:00:00,187.85,188.03,187.69,187.75,61243.0,159.5599,159.7128,159.424,159.475,61243.0
2015-12-23 10:10:00,187.73,187.91,187.73,187.84,55449.0,159.458,159.6109,159.458,159.5514,55449.0
2015-12-23 10:20:00,187.81,187.92,187.65,187.66,24950.0,159.5259,159.6194,159.39,159.3985,24950.0
2015-12-23 10:30:00,187.69,188.0,187.64,187.97,63326.0,159.424,159.6873,159.3815,159.6618,63326.0
2015-12-23 10:40:00,187.97,188.13,187.97,188.1,39792.0,159.6618,159.7977,159.6618,159.7723,39792.0
2015-12-23 10:50:00,188.13,188.26,188.1,188.26,45442.0,159.7977,159.9082,159.7723,159.9082,45442.0
2015-12-23 11:00:00,188.28,188.28,188.04,188.07,22760.0,159.9251,159.9251,159.7213,159.7468,22760.0
2015-12-23 11:10:00,188.07,188.19,188.03,188.19,16362.0,159.7468,159.8487,159.7128,159.8487,16362.0
2015-12-23 11:20:00,188.23,188.23,188.06,188.17,40379.0,159.8827,159.8827,159.7383,159.8317,40379.0
2015-12-23 11:30:00,188.17,188.27,188.13,188.14,32594.0,159.8317,159.9167,159.7977,159.8062,32594.0
2015-12-23 11:40:00,188.15,188.23,188.13,188.16,34496.0,159.8147,159.8827,159.7977,159.8232,34496.0
2015-12-23 11:50:00,188.16,188.25,188.08,188.24,22321.0,159.8232,159.8997,159.7553,159.8912,22321.0
2015-12-23 12:00:00,188.23,188.4,188.23,188.4,19255.0,159.8827,160.0271,159.8827,160.0271,19255.0
2015-12-23 12:10:00,188.42,188.5,188.35,188.43,28438.0,160.0441,160.112,159.9846,160.0526,28438.0
2015-12-23 12:20:00,188.41,188.59,188.41,188.48,50690.0,160.0356,160.1885,160.0356,160.095,50690.0
2015-12-23 12:30:00,188.47,188.5,188.37,188.39,75701.0,160.0865,160.112,160.0016,160.0186,75701.0
2015-12-23 12:40:00,188.35,188.39,188.3,188.36,20823.0,159.9846,160.0186,159.9421,159.9931,20823.0
2015-12-23 12:50:00,188.35,188.44,188.33,188.37,27991.0,159.9846,160.061,159.9676,160.0016,27991.0
2015-12-23 13:00:00,188.39,188.45,188.23,188.28,56455.0,160.0186,160.0695,159.8827,159.9251,56455.0
2015-12-23 13:10:00,188.28,188.33,188.22,188.24,18102.0,159.9251,159.9676,159.8742,159.8912,18102.0
2015-12-23 13:20:00,188.25,188.36,188.25,188.29,37875.0,159.8997,159.9931,159.8997,159.9336,37875.0
2015-12-23 13:30:00,188.29,188.31,188.07,188.1,67933.0,159.9336,159.9506,159.7468,159.7723,67933.0
2015-12-23 13:40:00,188.11,188.4,188.11,188.33,56762.0,159.7807,160.0271,159.7807,159.9676,56762.0
2015-12-23 13:50:00,188.34,188.46,188.33,188.42,33799.0,159.9761,160.078,159.9676,160.0441,33799.0
2015-12-23 14:00:00,188.41,188.52,188.35,188.47,56426.0,160.0356,160.129,159.9846,160.0865,56426.0
2015-12-23 14:10:00,188.48,188.67,188.37,188.59,189990.0,160.095,160.2564,160.0016,160.1885,189990.0
2015-12-23 14:20:00,188.6,188.73,188.54,188.68,106656.0,160.197,160.3074,160.146,160.2649,106656.0
2015-12-23 14:30:00,188.67,188.91,188.67,188.89,92818.0,160.2564,160.4603,160.2564,160.4433,92818.0
2015-12-23 14:40:00,188.89,188.94,188.73,188.83,27309.0,160.4433,160.4857,160.3074,160.3923,27309.0
2015-12-23 14:50:00,188.83,188.85,188.73,188.8,49062.0,160.3923,160.4093,160.3074,160.3668,49062.0
2015-12-23 15:00:00,188.82,188.88,188.65,188.67,43760.0,160.3838,160.4348,160.2394,160.2564,43760.0
2015-12-23 15:10:00,188.68,188.75,188.62,188.69,54868.0,160.2649,160.3244,160.2139,160.2734,54868.0
2015-12-23 15:20:00,188.69,188.75,188.67,188.69,32099.0,160.2734,160.3244,160.2564,160.2734,32099.0
2015-12-23 15:30:00,188.68,188.69,188.46,188.59,62013.0,160.2649,160.2734,160.078,160.1885,62013.0
2015-12-23 15:40:00,188.56,188.8,188.56,188.73,47242.0,160.163,160.3668,160.163,160.3074,47242.0
2015-12-23 15:50:00,188.75,188.91,188.7,188.87,98021.0,160.3244,160.4603,160.2819,160.4263,98021.0
2015-12-24 09:30:00,188.69,188.93,188.67,188.71,59200.0,160.2734,160.4773,160.2564,160.2904,59200.0
2015-12-24 09:40:00,188.69,188.76,188.58,188.6,82961.0,160.2734,160.3329,160.18,160.197,82961.0
2015-12-24 09:50:00,188.6,188.7,188.48,188.48,60646.0,160.197,160.2819,160.095,160.095,60646.0
2015-12-24 10:00:00,188.46,188.53,188.34,188.45,64210.0,160.078,160.1375,159.9761,160.0695,64210.0
2015-12-24 10:10:00,188.44,188.61,188.4,188.59,95876.0,160.061,160.2054,160.0271,160.1885,95876.0
2015-12-24 10:20:00,188.6,188.69,188.47,188.66,26806.0,160.197,160.2734,160.0865,160.2479,26806.0
2015-12-24 10:30:00,188.67,188.68,188.5,188.5,23121.0,160.2564,160.2649,160.112,160.112,23121.0
2015-12-24 10:40:00,188.5,188.64,188.47,188.62,23226.0,160.112,160.2309,160.0865,160.2139,23226.0
2015-12-24 10:50:00,188.66,188.68,188.56,188.67,23455.0,160.2479,160.2649,160.163,160.2564,23455.0
2015-12-24 11:00:00,188.68,188.73,188.58,188.72,60663.0,160.2649,160.3074,160.18,160.2989,60663.0
2015-12-24 11:10:00,188.71,188.74,188.58,188.62,24835.0,160.2904,160.3159,160.18,160.2139,24835.0
2015-12-24 11:20:00,188.62,188.71,188.61,188.7,20375.0,160.2139,160.2904,160.2054,160.2819,20375.0
2015-12-24 11:30:00,188.71,188.73,188.56,188.63,23532.0,160.2904,160.3074,160.163,160.2224,23532.0
2015-12-24 11:40:00,188.66,188.87,188.64,188.85,34781.0,160.2479,160.4263,160.2309,160.4093,34781.0
2015-12-24 11:50:00,188.86,188.93,188.79,188.93,42152.0,160.4178,160.4773,160.3583,160.4773,42152.0
2015-12-24 12:00:00,188.92,188.93,188.84,188.91,47628.0,160.4688,160.4773,160.4008,160.4603,47628.0
2015-12-24 12:10:00,188.9,188.99,188.83,188.99,111151.0,160.4518,160.5282,160.3923,160.5282,111151.0
2015-12-24 12:20:00,188.99,189.1,188.95,189.1,34370.0,160.5282,160.6217,160.4942,160.6217,34370.0
2015-12-24 12:30:00,189.1,189.17,189.06,189.09,30647.0,160.6217,160.6811,160.5877,160.6132,30647.0
2015-12-24 12:40:00,189.09,189.13,188.94,188.94,37937.0,160.6132,160.6471,160.4857,160.4857,37937.0
2015-12-24 12:50:00,188.95,188.95,188.48,188.48,153104.0,160.4942,160.4942,160.095,160.095,153104.0
2015-12-28 09:30:00,187.85,187.94,187.52,187.69,242907.0,159.5599,159.6363,159.2796,159.424,242907.0
2015-12-28 09:40:00,187.7,188.0,187.63,187.86,91640.0,159.4325,159.6873,159.373,159.5684,91640.0
2015-12-28 09:50:00,187.86,187.91,187.7,187.73,22927.0,159.5684,159.6109,159.4325,159.458,22927.0
2015-12-28 10:00:00,187.71,187.72,187.22,187.39,42621.0,159.441,159.4495,159.0248,159.1692,42621.0
2015-12-28 10:10:00,187.37,187.4,187.22,187.31,50240.0,159.1522,159.1777,159.0248,159.1012,50240.0
2015-12-28 10:20:00,187.33,187.48,187.26,187.45,28644.0,159.1182,159.2456,159.0588,159.2201,28644.0
2015-12-28 10:30:00,187.39,187.45,187.34,187.34,16368.0,159.1692,159.2201,159.1267,159.1267,16368.0
2015-12-28 10:40:00,187.34,187.43,187.08,187.08,35437.0,159.1267,159.2032,158.9059,158.9059,35437.0
2015-12-28 10:50:00,187.08,187.17,187.0,187.09,37411.0,158.9059,158.9823,158.8379,158.9144,37411.0
2015-12-28 11:00:00,187.07,187.25,187.03,187.25,27964.0,158.8974,159.0503,158.8634,159.0503,27964.0
2015-12-28 11:10:00,187.26,187.36,187.22,187.32,13158.0,159.0588,159.1437,159.0248,159.1097,13158.0
2015-12-28 11:20:00,187.31,187.39,187.17,187.23,59685.0,159.1012,159.1692,158.9823,159.0333,59685.0
2015-12-28 11:30:00,187.23,187.43,187.18,187.36,25545.0,159.0333,159.2032,158.9908,159.1437,25545.0
2015-12-28 11:40:00,187.34,187.51,187.32,187.45,17593.0,159.1267,159.2711,159.1097,159.2201,17593.0
2015-12-28 11:50:00,187.43,187.65,187.43,187.47,38257.0,159.2032,159.39,159.2032,159.2371,38257.0
2015-12-28 12:00:00,187.47,187.67,187.45,187.63,31194.0,159.2371,159.407,159.2201,159.373,31194.0
2015-12-28 12:10:00,187.62,187.63,187.48,187.53,12749.0,159.3645,159.373,159.2456,159.2881,12749.0
2015-12-28 12:20:00,187.52,187.55,187.35,187.53,69950.0,159.2796,159.3051,159.1352,159.2881,69950.0
2015-12-28 12:30:00,187.56,187.57,187.43,187.52,17318.0,159.3136,159.3221,159.2032,159.2796,17318.0
2015-12-28 12:40:00,187.54,187.54,187.4,187.52,30365.0,159.2966,159.2966,159.1777,159.2796,30365.0
2015-12-28 12:50:00,187.53,187.63,187.41,187.46,45512.0,159.2881,159.373,159.1862,159.2286,45512.0
2015-12-28 13:00:00,187.46,187.61,187.46,187.55,24458.0,159.2286,159.356,159.2286,159.3051,24458.0
2015-12-28 13:10:00,187.57,187.95,187.53,187.95,33839.0,159.3221,159.6448,159.2881,159.6448,33839.0
2015-12-28 13:20:00,187.93,187.98,187.82,187.89,49664.0,159.6279,159.6703,159.5344,159.5939,49664.0
2015-12-28 13:30:00,187.91,188.18,187.91,187.94,37066.0,159.6109,159.8402,159.6109,159.6363,37066.0
2015-12-28 13:40:00,187.97,188.01,187.82,187.85,22725.0,159.6618,159.6958,159.5344,159.5599,22725.0
2015-12-28 13:50:00,187.84,187.92,187.68,187.71,46880.0,159.5514,159.6194,159.4155,159.441,46880.0
2015-12-28 14:00:00,187.7,187.86,187.69,187.83,93784.0,159.4325,159.5684,159.424,159.5429,93784.0
2015-12-28 14:10:00,187.82,187.83,187.67,187.82,45893.0,159.5344,159.5429,159.407,159.5344,45893.0
2015-12-28 14:20:00,187.82,187.92,187.76,187.91,25763.0,159.5344,159.6194,159.4835,159.6109,25763.0
2015-12-28 14:30:00,187.91,187.93,187.78,187.88,52302.0,159.6109,159.6279,159.5004,159.5854,52302.0
2015-12-28 14:40:00,187.89,187.97,187.78,187.93,50328.0,159.5939,159.6618,159.5004,159.6279,50328.0
2015-12-28 14:50:00,187.92,188.03,187.9,187.94,42372.0,159.6194,159.7128,159.6024,159.6363,42372.0
2015-12-28 15:00:00,187.96,188.02,187.85,187.95,83027.0,159.6533,159.7043,159.5599,159.6448,83027.0
2015-12-28 15:10:00,187.95,187.98,187.77,187.78,86108.0,159.6448,159.6703,159.492,159.5004,86108.0
2015-12-28 15:20:00,187.78,188.09,187.78,188.04,66745.0,159.5004,159.7638,159.5004,159.7213,66745.0
2015-12-28 15:30:00,188.06,188.14,187.97,188.07,94582.0,159.7383,159.8062,159.6618,159.7468,94582.0
2015-12-28 15:40:00,188.07,188.13,187.94,188.0,65732.0,159.7468,159.7977,159.6363,159.6873,65732.0
2015-12-28 15:50:00,188.01,188.16,188.0,188.14,122958.0,159.6958,159.8232,159.6873,159.8062,122958.0
2015-12-29 09:30:00,189.43,189.82,189.34,189.74,105178.0,160.902,161.2332,160.8255,161.1653,105178.0
2015-12-29 09:40:00,189.71,189.84,189.61,189.75,49347.0,161.1398,161.2502,161.0548,161.1738,49347.0
2015-12-29 09:50:00,189.76,189.83,189.67,189.81,61295.0,161.1823,161.2417,161.1058,161.2247,61295.0
2015-12-29 10:00:00,189.8,189.99,189.8,189.88,82146.0,161.2162,161.3776,161.2162,161.2842,82146.0
2015-12-29 10:10:00,189.9,189.97,189.81,189.88,48674.0,161.3012,161.3606,161.2247,161.2842,48674.0
2015-12-29 10:20:00,189.89,189.98,189.84,189.95,28138.0,161.2927,161.3691,161.2502,161.3436,28138.0
2015-12-29 10:30:00,190.0,190.0,189.78,189.81,42757.0,161.3861,161.3861,161.1992,161.2247,42757.0
2015-12-29 10:40:00,189.8,189.88,189.75,189.83,32100.0,161.2162,161.2842,161.1738,161.2417,32100.0
2015-12-29 10:50:00,189.76,189.87,189.71,189.76,17593.0,161.1823,161.2757,161.1398,161.1823,17593.0
2015-12-29 11:00:00,189.76,189.92,189.76,189.9,53293.0,161.1823,161.3182,161.1823,161.3012,53293.0
2015-12-29 11:10:00,189.9,189.96,189.81,189.95,52143.0,161.3012,161.3521,161.2247,161.3436,52143.0
2015-12-29 11:20:00,189.94,189.96,189.89,189.94,35267.0,161.3352,161.3521,161.2927,161.3352,35267.0
2015-12-29 11:30:00,189.93,190.04,189.88,189.93,19975.0,161.3267,161.4201,161.2842,161.3267,19975.0
2015-12-29 11:40:00,189.9,189.9,189.63,189.63,31958.0,161.3012,161.3012,161.0718,161.0718,31958.0
2015-12-29 11:50:00,189.59,189.73,189.58,189.7,21640.0,161.0379,161.1568,161.0294,161.1313,21640.0
2015-12-29 12:00:00,189.7,189.8,189.68,189.71,31051.0,161.1313,161.2162,161.1143,161.1398,31051.0
2015-12-29 12:10:00,189.72,189.86,189.68,189.84,19534.0,161.1483,161.2672,161.1143,161.2502,19534.0
2015-12-29 12:20:00,189.84,189.95,189.84,189.85,20587.0,161.2502,161.3436,161.2502,161.2587,20587.0
2015-12-29 12:30:00,189.85,189.89,189.79,189.88,18421.0,161.2587,161.2927,161.2077,161.2842,18421.0
2015-12-29 12:40:00,189.88,189.92,189.8,189.8,48070.0,161.2842,161.3182,161.2162,161.2162,48070.0
2015-12-29 12:50:00,189.81,189.9,189.79,189.88,23897.0,161.2247,161.3012,161.2077,161.2842,23897.0
2015-12-29 13:00:00,189.88,189.94,189.86,189.92,23571.0,161.2842,161.3352,161.2672,161.3182,23571.0
2015-12-29 13:10:00,189.91,190.08,189.88,190.06,17410.0,161.3097,161.4541,161.2842,161.4371,17410.0
2015-12-29 13:20:00,190.04,190.1,189.97,190.05,18953.0,161.4201,161.4711,161.3606,161.4286,18953.0
2015-12-29 13:30:00,190.03,190.04,189.95,189.97,11813.0,161.4116,161.4201,161.3436,161.3606,11813.0
2015-12-29 13:40:00,189.97,190.15,189.97,190.1,14792.0,161.3606,161.5135,161.3606,161.4711,14792.0
2015-12-29 13:50:00,190.16,190.28,190.15,190.27,14513.0,161.522,161.6239,161.5135,161.6155,14513.0
2015-12-29 14:00:00,190.26,190.33,190.21,190.27,47982.0,161.607,161.6664,161.5645,161.6155,47982.0
2015-12-29 14:10:00,190.25,190.26,190.17,190.22,14699.0,161.5985,161.607,161.5305,161.573,14699.0
2015-12-29 14:20:00,190.21,190.33,190.19,190.31,50616.0,161.5645,161.6664,161.5475,161.6494,50616.0
2015-12-29 14:30:00,190.3,190.33,190.1,190.15,26624.0,161.6409,161.6664,161.4711,161.5135,26624.0
2015-12-29 14:40:00,190.14,190.25,190.14,190.23,63811.0,161.505,161.5985,161.505,161.5815,63811.0
2015-12-29 14:50:00,190.23,190.37,190.21,190.34,59075.0,161.5815,161.7004,161.5645,161.6749,59075.0
2015-12-29 15:00:00,190.33,190.46,190.31,190.45,39649.0,161.6664,161.7768,161.6494,161.7683,39649.0
2015-12-29 15:10:00,190.47,190.51,190.35,190.4,61230.0,161.7853,161.8193,161.6834,161.7259,61230.0
2015-12-29 15:20:00,190.42,190.42,190.31,190.37,30437.0,161.7429,161.7429,161.6494,161.7004,30437.0
2015-12-29 15:30:00,190.38,190.42,190.13,190.16,50107.0,161.7089,161.7429,161.4965,161.522,50107.0
2015-12-29 15:40:00,190.13,190.25,190.01,190.16,96334.0,161.4965,161.5985,161.3946,161.522,96334.0
2015-12-29 15:50:00,190.21,190.33,190.12,190.17,108180.0,161.5645,161.6664,161.488,161.5305,108180.0
2015-12-30 09:30:00,189.97,189.99,189.61,189.69,120302.0,161.3606,161.3776,161.0548,161.1228,120302.0
2015-12-30 09:40:00,189.7,189.74,189.56,189.61,41194.0,161.1313,161.1653,161.0124,161.0548,41194.0
2015-12-30 09:50:00,189.64,189.74,189.54,189.67,26484.0,161.0803,161.1653,160.9954,161.1058,26484.0
2015-12-30 10:00:00,189.74,189.87,189.69,189.75,11925.0,161.1653,161.2757,161.1228,161.1738,11925.0
2015-12-30 10:10:00,189.71,189.81,189.64,189.69,32156.0,161.1398,161.2247,161.0803,161.1228,32156.0
2015-12-30 10:20:00,189.66,189.67,189.42,189.42,35970.0,161.0973,161.1058,160.8935,160.8935,35970.0
2015-12-30 10:30:00,189.39,189.54,189.36,189.43,24405.0,160.868,160.9954,160.8425,160.902,24405.0
2015-12-30 10:40:00,189.45,189.64,189.39,189.59,47218.0,160.9189,161.0803,160.868,161.0379,47218.0
2015-12-30 10:50:00,189.59,189.7,189.56,189.62,15353.0,161.0379,161.1313,161.0124,161.0633,15353.0
2015-12-30 11:00:00,189.62,189.79,189.62,189.76,23425.0,161.0633,161.2077,161.0633,161.1823,23425.0
2015-12-30 11:10:00,189.77,189.77,189.64,189.65,14596.0,161.1908,161.1908,161.0803,161.0888,14596.0
2015-12-30 11:20:00,189.63,189.73,189.53,189.71,39549.0,161.0718,161.1568,160.9869,161.1398,39549.0
2015-12-30 11:30:00,189.69,189.69,189.54,189.55,25418.0,161.1228,161.1228,160.9954,161.0039,25418.0
2015-12-30 11:40:00,189.58,189.63,189.5,189.51,14961.0,161.0294,161.0718,160.9614,160.9699,14961.0
2015-12-30 11:50:00,189.53,189.64,189.52,189.57,14620.0,160.9869,161.0803,160.9784,161.0209,14620.0
2015-12-30 12:00:00,189.57,189.68,189.55,189.66,46204.0,161.0209,161.1143,161.0039,161.0973,46204.0
2015-12-30 12:10:00,189.68,189.68,189.55,189.62,21716.0,161.1143,161.1143,161.0039,161.0633,21716.0
2015-12-30 12:20:00,189.62,189.64,189.52,189.59,13857.0,161.0633,161.0803,160.9784,161.0379,13857.0
2015-12-30 12:30:00,189.58,189.59,189.5,189.5,17842.0,161.0294,161.0379,160.9614,160.9614,17842.0
2015-12-30 12:40:00,189.5,189.55,189.41,189.5,25931.0,160.9614,161.0039,160.885,160.9614,25931.0
2015-12-30 12:50:00,189.51,189.51,189.43,189.48,18671.0,160.9699,160.9699,160.902,160.9444,18671.0
2015-12-30 13:00:00,189.5,189.6,189.46,189.48,24600.0,160.9614,161.0464,160.9274,160.9444,24600.0
2015-12-30 13:10:00,189.48,189.5,189.41,189.47,23861.0,160.9444,160.9614,160.885,160.9359,23861.0
2015-12-30 13:20:00,189.45,189.49,189.35,189.49,20602.0,160.9189,160.9529,160.834,160.9529,20602.0
2015-12-30 13:30:00,189.48,189.56,189.47,189.51,205171.0,160.9444,161.0124,160.9359,160.9699,205171.0
2015-12-30 13:40:00,189.52,189.7,189.52,189.66,12858.0,160.9784,161.1313,160.9784,161.0973,12858.0
2015-12-30 13:50:00,189.65,189.66,189.6,189.61,38020.0,161.0888,161.0973,161.0464,161.0548,38020.0
2015-12-30 14:00:00,189.6,189.64,189.55,189.57,86712.0,161.0464,161.0803,161.0039,161.0209,86712.0
2015-12-30 14:10:00,189.55,189.7,189.54,189.67,29779.0,161.0039,161.1313,160.9954,161.1058,29779.0
2015-12-30 14:20:00,189.66,189.7,189.54,189.57,135763.0,161.0973,161.1313,160.9954,161.0209,135763.0
2015-12-30 14:30:00,189.57,189.6,189.51,189.54,86001.0,161.0209,161.0464,160.9699,160.9954,86001.0
2015-12-30 14:40:00,189.55,189.55,189.45,189.54,132813.0,161.0039,161.0039,160.9189,160.9954,132813.0
2015-12-30 14:50:00,189.54,189.55,189.42,189.47,130931.0,160.9954,161.0039,160.8935,160.9359,130931.0
2015-12-30 15:00:00,189.45,189.51,189.41,189.47,47885.0,160.9189,160.9699,160.885,160.9359,47885.0
2015-12-30 15:10:00,189.46,189.56,189.39,189.54,97122.0,160.9274,161.0124,160.868,160.9954,97122.0
2015-12-30 15:20:00,189.55,189.57,189.42,189.43,49239.0,161.0039,161.0209,160.8935,160.902,49239.0
2015-12-30 15:30:00,189.41,189.41,188.67,189.0,201907.0,160.885,160.885,160.2564,160.5367,201907.0
2015-12-30 15:40:00,188.98,189.18,188.89,189.15,105262.0,160.5197,160.6896,160.4433,160.6641,105262.0
2015-12-30 15:50:00,189.15,189.16,188.79,188.81,100084.0,160.6641,160.6726,160.3583,160.3753,100084.0
2015-12-31 09:30:00,188.12,188.12,187.72,187.88,167714.0,159.7892,159.7892,159.4495,159.5854,167714.0
2015-12-31 09:40:00,187.91,188.04,187.68,187.82,55686.0,159.6109,159.7213,159.4155,159.5344,55686.0
2015-12-31 09:50:00,187.76,187.9,187.64,187.86,18000.0,159.4835,159.6024,159.3815,159.5684,18000.0
2015-12-31 10:00:00,187.87,187.92,187.68,187.8,29624.0,159.5769,159.6194,159.4155,159.5174,29624.0
2015-12-31 10:10:00,187.82,187.94,187.73,187.75,35475.0,159.5344,159.6363,159.458,159.475,35475.0
2015-12-31 10:20:00,187.75,187.79,187.5,187.54,33026.0,159.475,159.5089,159.2626,159.2966,33026.0
2015-12-31 10:30:00,187.54,187.54,187.2,187.35,43706.0,159.2966,159.2966,159.0078,159.1352,43706.0
2015-12-31 10:40:00,187.33,187.46,187.28,187.45,33884.0,159.1182,159.2286,159.0757,159.2201,33884.0
2015-12-31 10:50:00,187.46,187.55,187.41,187.54,37680.0,159.2286,159.3051,159.1862,159.2966,37680.0
2015-12-31 11:00:00,187.52,187.8,187.5,187.71,105050.0,159.2796,159.5174,159.2626,159.441,105050.0
2015-12-31 11:10:00,187.71,187.77,187.64,187.72,13493.0,159.441,159.492,159.3815,159.4495,13493.0
2015-12-31 11:20:00,187.7,187.79,187.6,187.67,76966.0,159.4325,159.5089,159.3476,159.407,76966.0
2015-12-31 11:30:00,187.67,187.84,187.55,187.81,23094.0,159.407,159.5514,159.3051,159.5259,23094.0
2015-12-31 11:40:00,187.84,188.23,187.82,188.17,54789.0,159.5514,159.8827,159.5344,159.8317,54789.0
2015-12-31 11:50:00,188.15,188.28,188.05,188.28,21527.0,159.8147,159.9251,159.7298,159.9251,21527.0
2015-12-31 12:00:00,188.3,188.48,188.19,188.47,70825.0,159.9421,160.095,159.8487,160.0865,70825.0
2015-12-31 12:10:00,188.46,188.5,188.32,188.48,38613.0,160.078,160.112,159.9591,160.095,38613.0
2015-12-31 12:20:00,188.46,188.66,188.43,188.61,17182.0,160.078,160.2479,160.0526,160.2054,17182.0
2015-12-31 12:30:00,188.61,188.62,188.48,188.55,71843.0,160.2054,160.2139,160.095,160.1545,71843.0
2015-12-31 12:40:00,188.58,188.76,188.57,188.58,39832.0,160.18,160.3329,160.1715,160.18,39832.0
2015-12-31 12:50:00,188.62,188.63,188.4,188.4,26410.0,160.2139,160.2224,160.0271,160.0271,26410.0
2015-12-31 13:00:00,188.38,188.47,187.99,187.99,31354.0,160.0101,160.0865,159.6788,159.6788,31354.0
2015-12-31 13:10:00,188.0,188.22,188.0,188.11,27439.0,159.6873,159.8742,159.6873,159.7807,27439.0
2015-12-31 13:20:00,188.1,188.2,188.09,188.11,17906.0,159.7723,159.8572,159.7638,159.7807,17906.0
2015-12-31 13:30:00,188.09,188.17,188.08,188.14,37359.0,159.7638,159.8317,159.7553,159.8062,37359.0
2015-12-31 13:40:00,188.12,188.42,188.12,188.36,57807.0,159.7892,160.0441,159.7892,159.9931,57807.0
2015-12-31 13:50:00,188.35,188.44,188.31,188.39,28743.0,159.9846,160.061,159.9506,160.0186,28743.0
2015-12-31 14:00:00,188.39,188.43,188.11,188.14,25087.0,160.0186,160.0526,159.7807,159.8062,25087.0
2015-12-31 14:10:00,188.14,188.22,188.08,188.1,54110.0,159.8062,159.8742,159.7553,159.7723,54110.0
2015-12-31 14:20:00,188.12,188.13,187.71,187.79,41090.0,159.7892,159.7977,159.441,159.5089,41090.0
2015-12-31 14:30:00,187.75,187.75,187.5,187.57,34598.0,159.475,159.475,159.2626,159.3221,34598.0
2015-12-31 14:40:00,187.55,187.8,187.55,187.75,20270.0,159.3051,159.5174,159.3051,159.475,20270.0
2015-12-31 14:50:00,187.77,187.87,187.7,187.71,12529.0,159.492,159.5769,159.4325,159.441,12529.0
2015-12-31 15:00:00,187.68,187.68,187.5,187.51,143743.0,159.4155,159.4155,159.2626,159.2711,143743.0
2015-12-31 15:10:00,187.51,187.74,187.38,187.7,127924.0,159.2711,159.4665,159.1607,159.4325,127924.0
2015-12-31 15:20:00,187.67,187.7,187.49,187.5,49289.0,159.407,159.4325,159.2541,159.2626,49289.0
2015-12-31 15:30:00,187.5,187.85,187.5,187.77,50162.0,159.2626,159.5599,159.2626,159.492,50162.0
2015-12-31 15:40:00,187.78,187.78,187.51,187.62,52271.0,159.5004,159.5004,159.2711,159.3645,52271.0
2015-12-31 15:50:00,187.61,187.61,186.93,186.96,403538.0,159.356,159.356,158.7785,158.8039,403538.0
2016-01-04 09:30:00,183.77,183.92,183.4,183.6,264125.0,156.0943,156.2218,155.7801,155.95,264125.0
2016-01-04 09:40:00,183.59,183.6,183.02,183.39,162442.0,155.9415,155.95,155.4573,155.7716,162442.0
2016-01-04 09:50:00,183.46,183.81,183.46,183.58,96490.0,155.831,156.1283,155.831,155.933,96490.0
2016-01-04 10:00:00,183.52,183.52,182.85,183.2,171914.0,155.882,155.882,155.3129,155.6102,171914.0
2016-01-04 10:10:00,183.21,183.48,183.01,183.46,85576.0,155.6187,155.848,155.4488,155.831,85576.0
2016-01-04 10:20:00,183.5,183.64,183.2,183.24,66861.0,155.865,155.9839,155.6102,155.6442,66861.0
2016-01-04 10:30:00,183.19,183.23,182.89,183.06,211709.0,155.6017,155.6357,155.3469,155.4913,211709.0
2016-01-04 10:40:00,183.04,183.17,182.7,183.17,65214.0,155.4743,155.5847,155.1855,155.5847,65214.0
2016-01-04 10:50:00,183.23,183.25,182.57,182.59,179351.0,155.6357,155.6527,155.0751,155.0921,179351.0
2016-01-04 11:00:00,182.59,182.6,182.11,182.25,195726.0,155.0921,155.1005,154.6843,154.8033,195726.0
2016-01-04 11:10:00,182.2,182.47,182.08,182.36,120638.0,154.7608,154.9901,154.6589,154.8967,120638.0
2016-01-04 11:20:00,182.34,182.63,182.22,182.63,56074.0,154.8797,155.126,154.7778,155.126,56074.0
2016-01-04 11:30:00,182.57,182.79,182.49,182.77,59774.0,155.0751,155.2619,155.0071,155.2449,59774.0
2016-01-04 11:40:00,182.78,182.98,182.68,182.88,80315.0,155.2534,155.4233,155.1685,155.3384,80315.0
2016-01-04 11:50:00,182.89,182.95,182.67,182.81,63215.0,155.3469,155.3978,155.16,155.2789,63215.0
2016-01-04 12:00:00,182.78,182.89,182.6,182.74,105634.0,155.2534,155.3469,155.1005,155.2195,105634.0
2016-01-04 12:10:00,182.73,182.82,182.6,182.71,63688.0,155.211,155.2874,155.1005,155.194,63688.0
2016-01-04 12:20:00,182.72,182.92,182.65,182.85,64169.0,155.2025,155.3724,155.143,155.3129,64169.0
2016-01-04 12:30:00,182.78,182.9,182.59,182.89,59752.0,155.2534,155.3554,155.0921,155.3469,59752.0
2016-01-04 12:40:00,182.88,183.22,182.75,183.07,48533.0,155.3384,155.6272,155.228,155.4998,48533.0
2016-01-04 12:50:00,183.11,183.36,183.08,183.18,78943.0,155.5337,155.7461,155.5083,155.5932,78943.0
2016-01-04 13:00:00,183.2,183.44,183.1,183.44,30346.0,155.6102,155.814,155.5253,155.814,30346.0
2016-01-04 13:10:00,183.41,183.62,183.34,183.37,74423.0,155.7886,155.9669,155.7291,155.7546,74423.0
2016-01-04 13:20:00,183.38,183.45,183.14,183.32,41776.0,155.7631,155.8225,155.5592,155.7121,41776.0
2016-01-04 13:30:00,183.28,183.48,183.22,183.48,24380.0,155.6781,155.848,155.6272,155.848,24380.0
2016-01-04 13:40:00,183.44,183.47,183.25,183.34,103529.0,155.814,155.8395,155.6527,155.7291,103529.0
2016-01-04 13:50:00,183.33,183.52,183.24,183.27,52683.0,155.7206,155.882,155.6442,155.6696,52683.0
2016-01-04 14:00:00,183.26,183.26,182.93,183.2,54684.0,155.6612,155.6612,155.3809,155.6102,54684.0
2016-01-04 14:10:00,183.2,183.29,182.97,183.28,49570.0,155.6102,155.6866,155.4148,155.6781,49570.0
2016-01-04 14:20:00,183.3,183.51,183.28,183.32,33205.0,155.6951,155.8735,155.6781,155.7121,33205.0
2016-01-04 14:30:00,183.32,183.35,182.81,183.01,92044.0,155.7121,155.7376,155.2789,155.4488,92044.0
2016-01-04 14:40:00,183.0,183.1,182.86,182.99,44787.0,155.4403,155.5253,155.3214,155.4318,44787.0
2016-01-04 14:50:00,182.97,183.06,182.75,182.99,42139.0,155.4148,155.4913,155.228,155.4318,42139.0
2016-01-04 15:00:00,183.02,183.02,182.56,182.71,62677.0,155.4573,155.4573,155.0666,155.194,62677.0
2016-01-04 15:10:00,182.69,182.81,182.49,182.69,70818.0,155.177,155.2789,155.0071,155.177,70818.0
2016-01-04 15:20:00,182.69,182.71,182.46,182.64,126887.0,155.177,155.194,154.9816,155.1345,126887.0
2016-01-04 15:30:00,182.67,183.08,182.67,183.08,133531.0,155.16,155.5083,155.16,155.5083,133531.0
2016-01-04 15:40:00,183.1,184.0,183.08,183.93,164790.0,155.5253,156.2897,155.5083,156.2303,164790.0
2016-01-04 15:50:00,183.94,184.3,183.72,184.3,342956.0,156.2387,156.5445,156.0519,156.5445,342956.0
2016-01-05 09:30:00,184.57,185.01,184.49,184.58,114626.0,156.7739,157.1476,156.7059,156.7824,114626.0
2016-01-05 09:40:00,184.58,185.0,184.5,184.63,19243.0,156.7824,157.1391,156.7144,156.8248,19243.0
2016-01-05 09:50:00,184.69,184.71,184.2,184.23,20913.0,156.8758,156.8928,156.4596,156.4851,20913.0
2016-01-05 10:00:00,184.32,184.32,184.0,184.0,10992.0,156.5615,156.5615,156.2897,156.2897,10992.0
2016-01-05 10:10:00,184.06,184.26,184.05,184.21,17607.0,156.3407,156.5106,156.3322,156.4681,17607.0
2016-01-05 10:20:00,184.1,184.1,183.79,183.79,11192.0,156.3747,156.3747,156.1113,156.1113,11192.0
2016-01-05 10:30:00,183.79,184.26,183.71,184.25,80498.0,156.1113,156.5106,156.0434,156.5021,80498.0
2016-01-05 10:40:00,184.25,184.55,184.21,184.55,38443.0,156.5021,156.7569,156.4681,156.7569,38443.0
2016-01-05 10:50:00,184.6,184.74,184.53,184.62,36714.0,156.7994,156.9183,156.7399,156.8163,36714.0
2016-01-05 11:00:00,184.58,184.7,184.39,184.4,24500.0,156.7824,156.8843,156.621,156.6295,24500.0
2016-01-05 11:10:00,184.37,184.37,183.99,183.99,15615.0,156.604,156.604,156.2812,156.2812,15615.0
2016-01-05 11:20:00,183.97,184.24,183.94,184.09,34771.0,156.2642,156.4936,156.2387,156.3662,34771.0
2016-01-05 11:30:00,184.09,184.45,184.06,184.24,59953.0,156.3662,156.6719,156.3407,156.4936,59953.0
2016-01-05 11:40:00,184.29,184.39,184.01,184.28,250062.0,156.536,156.621,156.2982,156.5275,250062.0
2016-01-05 11:50:00,184.3,184.35,184.07,184.17,186360.0,156.5445,156.587,156.3492,156.4341,186360.0
2016-01-05 12:00:00,184.19,184.19,183.65,183.7,89693.0,156.4511,156.4511,155.9924,156.0349,89693.0
2016-01-05 12:10:00,183.73,183.76,183.43,183.61,200304.0,156.0604,156.0859,155.8056,155.9584,200304.0
2016-01-05 12:20:00,183.55,183.78,183.53,183.76,58366.0,155.9075,156.1028,155.8905,156.0859,58366.0
2016-01-05 12:30:00,183.74,183.88,183.69,183.88,35173.0,156.0689,156.1878,156.0264,156.1878,35173.0
2016-01-05 12:40:00,183.87,183.9,183.54,183.66,61849.0,156.1793,156.2048,155.899,156.0009,61849.0
2016-01-05 12:50:00,183.64,183.92,183.57,183.92,58257.0,155.9839,156.2218,155.9245,156.2218,58257.0
2016-01-05 13:00:00,183.93,184.16,183.86,183.95,23465.0,156.2303,156.4256,156.1708,156.2472,23465.0
2016-01-05 13:10:00,183.94,184.11,183.78,183.83,17657.0,156.2387,156.3831,156.1028,156.1453,17657.0
2016-01-05 13:20:00,183.75,183.93,183.67,183.92,93545.0,156.0774,156.2303,156.0094,156.2218,93545.0
2016-01-05 13:30:00,183.9,184.03,183.89,184.02,30246.0,156.2048,156.3152,156.1963,156.3067,30246.0
2016-01-05 13:40:00,184.06,184.58,184.06,184.57,115779.0,156.3407,156.7824,156.3407,156.7739,115779.0
2016-01-05 13:50:00,184.63,184.73,184.51,184.54,74033.0,156.8248,156.9098,156.7229,156.7484,74033.0
2016-01-05 14:00:00,184.57,184.57,184.34,184.5,168815.0,156.7739,156.7739,156.5785,156.7144,168815.0
2016-01-05 14:10:00,184.52,184.8,184.5,184.77,51082.0,156.7314,156.9692,156.7144,156.9437,51082.0
2016-01-05 14:20:00,184.81,185.12,184.8,184.95,35501.0,156.9777,157.241,156.9692,157.0966,35501.0
2016-01-05 14:30:00,184.93,184.99,184.65,184.72,62000.0,157.0797,157.1306,156.8418,156.9013,62000.0
2016-01-05 14:40:00,184.72,184.79,184.55,184.73,22069.0,156.9013,156.9607,156.7569,156.9098,22069.0
2016-01-05 14:50:00,184.75,184.8,184.5,184.62,35155.0,156.9268,156.9692,156.7144,156.8163,35155.0
2016-01-05 15:00:00,184.63,184.63,184.25,184.34,53475.0,156.8248,156.8248,156.5021,156.5785,53475.0
2016-01-05 15:10:00,184.36,184.62,184.31,184.36,20434.0,156.5955,156.8163,156.553,156.5955,20434.0
2016-01-05 15:20:00,184.33,184.58,184.08,184.53,54517.0,156.57,156.7824,156.3577,156.7399,54517.0
2016-01-05 15:30:00,184.52,184.73,184.4,184.53,40802.0,156.7314,156.9098,156.6295,156.7399,40802.0
2016-01-05 15:40:00,184.56,184.89,184.45,184.68,57549.0,156.7654,157.0457,156.6719,156.8673,57549.0
2016-01-05 15:50:00,184.67,184.73,184.48,184.67,247261.0,156.8588,156.9098,156.6974,156.8588,247261.0
2016-01-06 09:30:00,181.93,182.41,181.79,182.37,227421.0,154.5315,154.9392,154.4125,154.9052,227421.0
2016-01-06 09:40:00,182.38,182.51,182.09,182.48,41751.0,154.9137,155.0241,154.6674,154.9986,41751.0
2016-01-06 09:50:00,182.46,182.74,182.42,182.64,32122.0,154.9816,155.2195,154.9477,155.1345,32122.0
2016-01-06 10:00:00,182.58,182.66,182.22,182.48,54132.0,155.0836,155.1515,154.7778,154.9986,54132.0
2016-01-06 10:10:00,182.55,182.58,182.28,182.58,43771.0,155.0581,155.0836,154.8287,155.0836,43771.0
2016-01-06 10:20:00,182.54,183.09,182.54,183.04,47692.0,155.0496,155.5168,155.0496,155.4743,47692.0
2016-01-06 10:30:00,183.02,183.02,182.47,182.48,61772.0,155.4573,155.4573,154.9901,154.9986,61772.0
2016-01-06 10:40:00,182.49,182.59,182.29,182.49,31859.0,155.0071,155.0921,154.8372,155.0071,31859.0
2016-01-06 10:50:00,182.49,182.72,182.42,182.69,24791.0,155.0071,155.2025,154.9477,155.177,24791.0
2016-01-06 11:00:00,182.67,183.16,182.67,182.83,32134.0,155.16,155.5762,155.16,155.2959,32134.0
2016-01-06 11:10:00,182.8,183.02,182.66,182.95,20184.0,155.2704,155.4573,155.1515,155.3978,20184.0
2016-01-06 11:20:00,183.02,183.38,183.02,183.19,30159.0,155.4573,155.7631,155.4573,155.6017,30159.0
2016-01-06 11:30:00,183.2,183.25,183.01,183.2,38157.0,155.6102,155.6527,155.4488,155.6102,38157.0
2016-01-06 11:40:00,183.21,183.36,182.95,183.02,33719.0,155.6187,155.7461,155.3978,155.4573,33719.0
2016-01-06 11:50:00,183.04,183.05,182.71,182.74,32362.0,155.4743,155.4828,155.194,155.2195,32362.0
2016-01-06 12:00:00,182.76,182.76,182.56,182.68,68434.0,155.2365,155.2365,155.0666,155.1685,68434.0
2016-01-06 12:10:00,182.68,182.77,182.62,182.67,18055.0,155.1685,155.2449,155.1175,155.16,18055.0
2016-01-06 12:20:00,182.67,182.7,182.53,182.62,23529.0,155.16,155.1855,155.0411,155.1175,23529.0
2016-01-06 12:30:00,182.6,183.1,182.55,182.99,47383.0,155.1005,155.5253,155.0581,155.4318,47383.0
2016-01-06 12:40:00,182.97,182.99,182.77,182.79,19155.0,155.4148,155.4318,155.2449,155.2619,19155.0
2016-01-06 12:50:00,182.81,182.89,182.69,182.7,31006.0,155.2789,155.3469,155.177,155.1855,31006.0
2016-01-06 13:00:00,182.68,182.72,182.54,182.54,31534.0,155.1685,155.2025,155.0496,155.0496,31534.0
2016-01-06 13:10:00,182.55,182.57,182.27,182.31,27708.0,155.0581,155.0751,154.8202,154.8542,27708.0
2016-01-06 13:20:00,182.3,182.47,182.27,182.43,24333.0,154.8457,154.9901,154.8202,154.9562,24333.0
2016-01-06 13:30:00,182.44,182.57,182.33,182.52,65909.0,154.9646,155.0751,154.8712,155.0326,65909.0
2016-01-06 13:40:00,182.53,182.54,182.22,182.24,24741.0,155.0411,155.0496,154.7778,154.7948,24741.0
2016-01-06 13:50:00,182.2,182.38,182.17,182.24,29228.0,154.7608,154.9137,154.7353,154.7948,29228.0
2016-01-06 14:00:00,182.23,182.6,182.11,182.6,57271.0,154.7863,155.1005,154.6843,155.1005,57271.0
2016-01-06 14:10:00,182.6,182.74,182.36,182.68,42321.0,155.1005,155.2195,154.8967,155.1685,42321.0
2016-01-06 14:20:00,182.71,182.73,182.38,182.46,24839.0,155.194,155.211,154.9137,154.9816,24839.0
2016-01-06 14:30:00,182.47,182.51,182.23,182.25,25802.0,154.9901,155.0241,154.7863,154.8033,25802.0
2016-01-06 14:40:00,182.27,182.29,181.43,181.46,144864.0,154.8202,154.8372,154.1068,154.1322,144864.0
2016-01-06 14:50:00,181.45,181.54,181.24,181.31,82026.0,154.1237,154.2002,153.9454,154.0048,82026.0
2016-01-06 15:00:00,181.26,181.58,181.19,181.53,83268.0,153.9624,154.2342,153.9029,154.1917,83268.0
2016-01-06 15:10:00,181.54,181.82,181.46,181.81,73272.0,154.2002,154.438,154.1322,154.4295,73272.0
2016-01-06 15:20:00,181.82,182.08,181.72,182.0,95680.0,154.438,154.6589,154.3531,154.5909,95680.0
2016-01-06 15:30:00,182.01,182.37,181.98,182.34,122397.0,154.5994,154.9052,154.5739,154.8797,122397.0
2016-01-06 15:40:00,182.34,182.34,181.96,182.15,138083.0,154.8797,154.8797,154.5569,154.7183,138083.0
2016-01-06 15:50:00,182.12,182.33,181.77,182.26,272638.0,154.6928,154.8712,154.3955,154.8118,272638.0
2016-01-07 09:30:00,179.15,179.76,178.81,179.69,297747.0,152.1701,152.6883,151.8813,152.6288,297747.0
2016-01-07 09:40:00,179.67,180.0,179.54,180.0,70030.0,152.6118,152.8921,152.5014,152.8921,70030.0
2016-01-07 09:50:00,180.02,180.22,179.74,179.89,116666.0,152.9091,153.079,152.6713,152.7987,116666.0
2016-01-07 10:00:00,179.8,179.91,179.42,179.56,45619.0,152.7222,152.8157,152.3995,152.5184,45619.0
2016-01-07 10:10:00,179.55,180.04,179.39,180.01,70272.0,152.5099,152.9261,152.374,152.9006,70272.0
2016-01-07 10:20:00,180.03,180.08,179.6,179.93,52503.0,152.9176,152.9601,152.5523,152.8327,52503.0
2016-01-07 10:30:00,180.0,180.63,180.0,180.61,105667.0,152.8921,153.4272,152.8921,153.4102,105667.0
2016-01-07 10:40:00,180.58,180.61,180.26,180.52,141414.0,153.3848,153.4102,153.113,153.3338,141414.0
2016-01-07 10:50:00,180.51,181.0,180.51,180.8,47870.0,153.3253,153.7415,153.3253,153.5716,47870.0
2016-01-07 11:00:00,180.79,180.95,180.53,180.53,45229.0,153.5631,153.699,153.3423,153.3423,45229.0
2016-01-07 11:10:00,180.52,180.64,180.28,180.36,37607.0,153.3338,153.4357,153.1299,153.1979,37607.0
2016-01-07 11:20:00,180.34,180.45,180.08,180.29,42061.0,153.1809,153.2743,152.9601,153.1384,42061.0
2016-01-07 11:30:00,180.27,180.42,180.17,180.37,44734.0,153.1214,153.2489,153.0365,153.2064,44734.0
2016-01-07 11:40:00,180.34,180.49,179.88,180.0,63090.0,153.1809,153.3083,152.7902,152.8921,63090.0
2016-01-07 11:50:00,180.01,180.1,179.88,179.95,54789.0,152.9006,152.977,152.7902,152.8496,54789.0
2016-01-07 12:00:00,179.84,180.04,179.79,179.9,94625.0,152.7562,152.9261,152.7137,152.8072,94625.0
2016-01-07 12:10:00,179.93,180.14,179.8,180.02,32043.0,152.8327,153.011,152.7222,152.9091,32043.0
2016-01-07 12:20:00,180.0,180.07,179.74,179.77,68066.0,152.8921,152.9516,152.6713,152.6967,68066.0
2016-01-07 12:30:00,179.76,179.93,179.48,179.49,46643.0,152.6883,152.8327,152.4504,152.4589,46643.0
2016-01-07 12:40:00,179.52,179.81,179.52,179.76,23478.0,152.4844,152.7307,152.4844,152.6883,23478.0
2016-01-07 12:50:00,179.75,179.76,179.38,179.43,92837.0,152.6798,152.6883,152.3655,152.4079,92837.0
2016-01-07 13:00:00,179.45,179.47,178.93,179.0,73972.0,152.4249,152.4419,151.9832,152.0427,73972.0
2016-01-07 13:10:00,179.0,179.0,178.59,178.6,109153.0,152.0427,152.0427,151.6945,151.7029,109153.0
2016-01-07 13:20:00,178.58,178.76,178.31,178.6,86952.0,151.686,151.8389,151.4566,151.7029,86952.0
2016-01-07 13:30:00,178.55,178.57,177.82,178.05,166849.0,151.6605,151.6775,151.0404,151.2358,166849.0
2016-01-07 13:40:00,178.02,178.43,177.82,178.43,110868.0,151.2103,151.5585,151.0404,151.5585,110868.0
2016-01-07 13:50:00,178.4,178.61,178.26,178.29,86394.0,151.5331,151.7114,151.4142,151.4396,86394.0
2016-01-07 14:00:00,178.27,178.4,177.98,178.1,94756.0,151.4226,151.5331,151.1763,151.2782,94756.0
2016-01-07 14:10:00,178.11,178.44,178.0,178.38,60761.0,151.2867,151.567,151.1933,151.5161,60761.0
2016-01-07 14:20:00,178.41,178.41,177.92,177.95,60234.0,151.5416,151.5416,151.1254,151.1508,60234.0
2016-01-07 14:30:00,177.94,178.38,177.7,178.38,140135.0,151.1423,151.5161,150.9385,151.5161,140135.0
2016-01-07 14:40:00,178.39,178.86,178.26,178.84,87269.0,151.5246,151.9238,151.4142,151.9068,87269.0
2016-01-07 14:50:00,178.85,178.93,178.19,178.19,157598.0,151.9153,151.9832,151.3547,151.3547,157598.0
2016-01-07 15:00:00,178.16,178.33,177.89,178.33,102667.0,151.3292,151.4736,151.0999,151.4736,102667.0
2016-01-07 15:10:00,178.31,178.5,177.96,178.09,111602.0,151.4566,151.618,151.1593,151.2698,111602.0
2016-01-07 15:20:00,178.09,178.1,177.55,177.55,856544.0,151.2698,151.2782,150.8111,150.8111,856544.0
2016-01-07 15:30:00,177.5,178.54,177.5,178.4,175070.0,150.7686,151.652,150.7686,151.5331,175070.0
2016-01-07 15:40:00,178.38,178.76,178.06,178.56,85979.0,151.5161,151.8389,151.2443,151.669,85979.0
2016-01-07 15:50:00,178.54,178.62,177.87,177.89,270013.0,151.652,151.7199,151.0829,151.0999,270013.0
2016-01-08 09:30:00,178.97,179.53,178.7,179.03,304035.0,152.0172,152.4929,151.7879,152.0682,304035.0
2016-01-08 09:40:00,179.0,179.12,178.55,178.96,133130.0,152.0427,152.1446,151.6605,152.0087,133130.0
2016-01-08 09:50:00,178.95,179.22,178.75,179.2,86039.0,152.0002,152.2296,151.8304,152.2126,86039.0
2016-01-08 10:00:00,179.17,179.18,178.23,178.23,109932.0,152.1871,152.1956,151.3887,151.3887,109932.0
2016-01-08 10:10:00,178.2,178.42,178.0,178.22,97596.0,151.3632,151.5501,151.1933,151.3802,97596.0
2016-01-08 10:20:00,178.23,178.68,178.08,178.47,100053.0,151.3887,151.7709,151.2613,151.5925,100053.0
2016-01-08 10:30:00,178.51,178.7,178.14,178.2,48413.0,151.6265,151.7879,151.3122,151.3632,48413.0
2016-01-08 10:40:00,178.19,178.67,178.08,178.58,54166.0,151.3547,151.7624,151.2613,151.686,54166.0
2016-01-08 10:50:00,178.52,178.52,178.0,178.21,38405.0,151.635,151.635,151.1933,151.3717,38405.0
2016-01-08 11:00:00,178.16,178.45,178.01,178.16,46598.0,151.3292,151.5755,151.2018,151.3292,46598.0
2016-01-08 11:10:00,178.16,178.17,177.8,177.82,61250.0,151.3292,151.3377,151.0234,151.0404,61250.0
2016-01-08 11:20:00,177.77,177.84,177.4,177.52,47481.0,150.9979,151.0574,150.6837,150.7856,47481.0
2016-01-08 11:30:00,177.55,177.55,176.97,177.27,67104.0,150.8111,150.8111,150.3184,150.5732,67104.0
2016-01-08 11:40:00,177.29,177.58,176.96,177.58,64731.0,150.5902,150.8366,150.3099,150.8366,64731.0
2016-01-08 11:50:00,177.54,178.01,177.48,177.92,96341.0,150.8026,151.2018,150.7516,151.1254,96341.0
2016-01-08 12:00:00,177.99,178.31,177.83,178.26,213536.0,151.1848,151.4566,151.0489,151.4142,213536.0
2016-01-08 12:10:00,178.25,178.5,178.07,178.41,92425.0,151.4057,151.618,151.2528,151.5416,92425.0
2016-01-08 12:20:00,178.41,178.64,178.33,178.59,52927.0,151.5416,151.7369,151.4736,151.6945,52927.0
2016-01-08 12:30:00,178.58,178.58,178.11,178.12,27901.0,151.686,151.686,151.2867,151.2952,27901.0
2016-01-08 12:40:00,178.14,178.4,178.06,178.33,103451.0,151.3122,151.5331,151.2443,151.4736,103451.0
2016-01-08 12:50:00,178.31,178.32,178.04,178.17,20424.0,151.4566,151.4651,151.2273,151.3377,20424.0
2016-01-08 13:00:00,178.15,178.35,177.76,177.85,60001.0,151.3207,151.4906,150.9895,151.0659,60001.0
2016-01-08 13:10:00,177.84,177.92,177.68,177.92,28066.0,151.0574,151.1254,150.9215,151.1254,28066.0
2016-01-08 13:20:00,177.87,177.97,177.49,177.69,97191.0,151.0829,151.1678,150.7601,150.93,97191.0
2016-01-08 13:30:00,177.67,178.2,177.67,178.15,326015.0,150.913,151.3632,150.913,151.3207,326015.0
2016-01-08 13:40:00,178.16,178.21,177.78,177.79,53296.0,151.3292,151.3717,151.0064,151.0149,53296.0
2016-01-08 13:50:00,177.78,177.92,177.68,177.71,37034.0,151.0064,151.1254,150.9215,150.947,37034.0
2016-01-08 14:00:00,177.74,178.09,177.74,177.95,85919.0,150.9725,151.2698,150.9725,151.1508,85919.0
2016-01-08 14:10:00,177.97,177.97,177.49,177.73,44498.0,151.1678,151.1678,150.7601,150.964,44498.0
2016-01-08 14:20:00,177.7,177.77,177.23,177.25,3039785.0,150.9385,150.9979,150.5393,150.5563,3039785.0
2016-01-08 14:30:00,177.23,177.48,177.13,177.24,62599.0,150.5393,150.7516,150.4543,150.5478,62599.0
2016-01-08 14:40:00,177.18,177.78,177.1,177.64,64408.0,150.4968,151.0064,150.4288,150.8875,64408.0
2016-01-08 14:50:00,177.65,177.67,177.2,177.28,98216.0,150.896,150.913,150.5138,150.5817,98216.0
2016-01-08 15:00:00,177.25,177.52,177.19,177.38,296377.0,150.5563,150.7856,150.5053,150.6667,296377.0
2016-01-08 15:10:00,177.35,177.5,177.09,177.15,91280.0,150.6412,150.7686,150.4204,150.4713,91280.0
2016-01-08 15:20:00,177.12,177.28,176.85,176.91,77635.0,150.4458,150.5817,150.2165,150.2675,77635.0
2016-01-08 15:30:00,176.88,176.89,176.48,176.52,90071.0,150.242,150.2505,149.9022,149.9362,90071.0
2016-01-08 15:40:00,176.52,176.62,176.03,176.05,184450.0,149.9362,150.0211,149.52,149.537,184450.0
2016-01-08 15:50:00,176.04,176.25,175.65,175.94,1073869.0,149.5285,149.7069,149.1972,149.4435,1073869.0
2016-01-11 09:30:00,177.04,177.32,176.57,176.76,364757.0,150.3779,150.6157,149.9787,150.1401,364757.0
2016-01-11 09:40:00,176.72,176.8,176.26,176.29,193861.0,150.1061,150.174,149.7153,149.7408,193861.0
2016-01-11 09:50:00,176.31,176.31,175.97,176.18,68114.0,149.7578,149.7578,149.469,149.6474,68114.0
2016-01-11 10:00:00,176.14,176.44,176.03,176.28,73411.0,149.6134,149.8682,149.52,149.7323,73411.0
2016-01-11 10:10:00,176.31,176.53,175.84,176.02,114208.0,149.7578,149.9447,149.3586,149.5115,114208.0
2016-01-11 10:20:00,176.02,176.38,176.02,176.29,38364.0,149.5115,149.8173,149.5115,149.7408,38364.0
2016-01-11 10:30:00,176.32,176.79,176.32,176.5,51685.0,149.7663,150.1655,149.7663,149.9192,51685.0
2016-01-11 10:40:00,176.5,176.67,175.99,176.15,141443.0,149.9192,150.0636,149.486,149.6219,141443.0
2016-01-11 10:50:00,176.16,176.2,175.45,175.59,105457.0,149.6304,149.6644,149.0273,149.1463,105457.0
2016-01-11 11:00:00,175.57,175.6,175.19,175.34,75035.0,149.1293,149.1547,148.8065,148.9339,75035.0
2016-01-11 11:10:00,175.36,175.9,175.36,175.75,89803.0,148.9509,149.4096,148.9509,149.2822,89803.0
2016-01-11 11:20:00,175.73,175.79,175.5,175.68,98907.0,149.2652,149.3161,149.0698,149.2227,98907.0
2016-01-11 11:30:00,175.63,175.89,175.3,175.75,49417.0,149.1802,149.4011,148.8999,149.2822,49417.0
2016-01-11 11:40:00,175.75,176.15,175.75,176.09,62128.0,149.2822,149.6219,149.2822,149.571,62128.0
2016-01-11 11:50:00,176.08,176.41,176.0,176.15,57202.0,149.5625,149.8428,149.4945,149.6219,57202.0
2016-01-11 12:00:00,176.16,176.19,175.96,176.02,39202.0,149.6304,149.6559,149.4605,149.5115,39202.0
2016-01-11 12:10:00,175.98,176.12,175.58,175.69,36946.0,149.4775,149.5964,149.1378,149.2312,36946.0
2016-01-11 12:20:00,175.68,175.72,175.27,175.35,75669.0,149.2227,149.2567,148.8744,148.9424,75669.0
2016-01-11 12:30:00,175.31,175.63,175.31,175.35,34449.0,148.9084,149.1802,148.9084,148.9424,34449.0
2016-01-11 12:40:00,175.32,175.54,175.21,175.42,162830.0,148.9169,149.1038,148.8235,149.0019,162830.0
2016-01-11 12:50:00,175.43,175.53,175.2,175.41,153882.0,149.0103,149.0953,148.815,148.9934,153882.0
2016-01-11 13:00:00,175.45,175.62,175.3,175.36,49306.0,149.0273,149.1717,148.8999,148.9509,49306.0
2016-01-11 13:10:00,175.31,175.38,174.88,175.14,195384.0,148.9084,148.9679,148.5432,148.764,195384.0
2016-01-11 13:20:00,175.18,175.19,174.69,174.72,71084.0,148.798,148.8065,148.3818,148.4073,71084.0
2016-01-11 13:30:00,174.72,174.93,174.47,174.64,138612.0,148.4073,148.5856,148.1949,148.3393,138612.0
2016-01-11 13:40:00,174.65,174.67,174.13,174.15,82188.0,148.3478,148.3648,147.9061,147.9231,82188.0
2016-01-11 13:50:00,174.16,174.47,174.06,174.36,77877.0,147.9316,148.1949,147.8467,148.1015,77877.0
2016-01-11 14:00:00,174.38,174.87,174.2,174.85,105494.0,148.1185,148.5347,147.9656,148.5177,105494.0
2016-01-11 14:10:00,174.87,175.3,174.79,175.13,123533.0,148.5347,148.8999,148.4667,148.7555,123533.0
2016-01-11 14:20:00,175.15,175.51,174.93,175.35,112854.0,148.7725,149.0783,148.5856,148.9424,112854.0
2016-01-11 14:30:00,175.38,175.5,175.13,175.43,50710.0,148.9679,149.0698,148.7555,149.0103,50710.0
2016-01-11 14:40:00,175.42,175.61,175.27,175.31,65337.0,149.0019,149.1632,148.8744,148.9084,65337.0
2016-01-11 14:50:00,175.28,175.29,174.97,175.11,47283.0,148.8829,148.8914,148.6196,148.7385,47283.0
2016-01-11 15:00:00,175.1,175.29,174.71,174.9,86309.0,148.73,148.8914,148.3988,148.5602,86309.0
2016-01-11 15:10:00,174.89,174.89,174.44,174.7,62113.0,148.5517,148.5517,148.1694,148.3903,62113.0
2016-01-11 15:20:00,174.67,176.0,174.62,175.89,148866.0,148.3648,149.4945,148.3223,149.4011,148866.0
2016-01-11 15:30:00,175.95,176.71,175.9,176.48,159017.0,149.452,150.0976,149.4096,149.9022,159017.0
2016-01-11 15:40:00,176.5,176.75,176.13,176.22,133566.0,149.9192,150.1316,149.6049,149.6814,133566.0
2016-01-11 15:50:00,176.25,176.58,176.05,176.09,253154.0,149.7069,149.9872,149.537,149.571,253154.0
2016-01-12 09:30:00,177.75,178.06,177.31,178.0,151860.0,150.981,151.2443,150.6072,151.1933,151860.0
2016-01-12 09:40:00,178.0,178.36,177.99,178.14,84000.0,151.1933,151.4991,151.1848,151.3122,84000.0
2016-01-12 09:50:00,178.16,178.31,177.78,177.84,69685.0,151.3292,151.4566,151.0064,151.0574,69685.0
2016-01-12 10:00:00,177.88,177.97,177.31,177.4,76315.0,151.0914,151.1678,150.6072,150.6837,76315.0
2016-01-12 10:10:00,177.4,177.68,177.08,177.35,54991.0,150.6837,150.9215,150.4119,150.6412,54991.0
2016-01-12 10:20:00,177.3,177.39,176.87,177.03,65930.0,150.5987,150.6752,150.2335,150.3694,65930.0
2016-01-12 10:30:00,177.01,177.55,177.0,177.17,79020.0,150.3524,150.8111,150.3439,150.4883,79020.0
2016-01-12 10:40:00,177.17,177.2,176.59,176.6,99985.0,150.4883,150.5138,149.9957,150.0041,99985.0
2016-01-12 10:50:00,176.62,177.06,176.59,177.01,70571.0,150.0211,150.3949,149.9957,150.3524,70571.0
2016-01-12 11:00:00,176.97,177.12,176.72,176.79,23750.0,150.3184,150.4458,150.1061,150.1655,23750.0
2016-01-12 11:10:00,176.77,176.77,176.38,176.67,338625.0,150.1485,150.1485,149.8173,150.0636,338625.0
2016-01-12 11:20:00,176.65,176.71,176.25,176.42,59234.0,150.0466,150.0976,149.7069,149.8513,59234.0
2016-01-12 11:30:00,176.35,176.35,175.85,175.92,52876.0,149.7918,149.7918,149.3671,149.4266,52876.0
2016-01-12 11:40:00,175.95,176.53,175.94,176.53,54473.0,149.452,149.9447,149.4435,149.9447,54473.0
2016-01-12 11:50:00,176.48,176.66,176.39,176.48,46779.0,149.9022,150.0551,149.8258,149.9022,46779.0
2016-01-12 12:00:00,176.46,176.94,176.46,176.79,25382.0,149.8852,150.2929,149.8852,150.1655,25382.0
2016-01-12 12:10:00,176.74,176.77,176.21,176.24,38182.0,150.1231,150.1485,149.6729,149.6984,38182.0
2016-01-12 12:20:00,176.26,176.39,176.02,176.17,33147.0,149.7153,149.8258,149.5115,149.6389,33147.0
2016-01-12 12:30:00,176.14,176.32,175.73,175.86,44160.0,149.6134,149.7663,149.2652,149.3756,44160.0
2016-01-12 12:40:00,175.82,176.05,175.52,175.98,42242.0,149.3416,149.537,149.0868,149.4775,42242.0
2016-01-12 12:50:00,176.01,176.09,175.79,175.82,37742.0,149.503,149.571,149.3161,149.3416,37742.0
2016-01-12 13:00:00,175.82,176.27,175.82,175.98,37059.0,149.3416,149.7238,149.3416,149.4775,37059.0
2016-01-12 13:10:00,176.01,176.42,176.0,176.16,26881.0,149.503,149.8513,149.4945,149.6304,26881.0
2016-01-12 13:20:00,176.13,176.13,175.78,175.85,38765.0,149.6049,149.6049,149.3076,149.3671,38765.0
2016-01-12 13:30:00,175.81,176.13,175.7,175.99,106936.0,149.3331,149.6049,149.2397,149.486,106936.0
2016-01-12 13:40:00,176.02,176.32,175.91,176.3,39260.0,149.5115,149.7663,149.4181,149.7493,39260.0
2016-01-12 13:50:00,176.36,176.5,175.96,175.97,23147.0,149.8003,149.9192,149.4605,149.469,23147.0
2016-01-12 14:00:00,175.93,175.98,175.39,175.55,79218.0,149.435,149.4775,148.9764,149.1123,79218.0
2016-01-12 14:10:00,175.52,175.77,175.32,175.4,43276.0,149.0868,149.2991,148.9169,148.9849,43276.0
2016-01-12 14:20:00,175.35,176.04,175.26,175.88,55737.0,148.9424,149.5285,148.8659,149.3926,55737.0
2016-01-12 14:30:00,175.86,176.64,175.81,176.53,53176.0,149.3756,150.0381,149.3331,149.9447,53176.0
2016-01-12 14:40:00,176.53,176.57,176.17,176.26,67753.0,149.9447,149.9787,149.6389,149.7153,67753.0
2016-01-12 14:50:00,176.26,176.89,176.18,176.82,42860.0,149.7153,150.2505,149.6474,150.191,42860.0
2016-01-12 15:00:00,176.83,176.88,176.31,176.33,56920.0,150.1995,150.242,149.7578,149.7748,56920.0
2016-01-12 15:10:00,176.35,177.06,176.35,177.02,69726.0,149.7918,150.3949,149.7918,150.3609,69726.0
2016-01-12 15:20:00,177.08,177.57,177.02,177.27,72639.0,150.4119,150.8281,150.3609,150.5732,72639.0
2016-01-12 15:30:00,177.25,177.56,177.06,177.17,95179.0,150.5563,150.8196,150.3949,150.4883,95179.0
2016-01-12 15:40:00,177.15,177.85,177.1,177.66,81457.0,150.4713,151.0659,150.4288,150.9045,81457.0
2016-01-12 15:50:00,177.65,177.75,177.45,177.54,112439.0,150.896,150.981,150.7261,150.8026,112439.0
2016-01-13 09:30:00,178.25,178.62,178.12,178.61,151774.0,151.4057,151.7199,151.2952,151.7114,151774.0
2016-01-13 09:40:00,178.62,178.64,177.97,178.15,50810.0,151.7199,151.7369,151.1678,151.3207,50810.0
2016-01-13 09:50:00,178.1,178.15,177.75,177.96,44696.0,151.2782,151.3207,150.981,151.1593,44696.0
2016-01-13 10:00:00,177.96,178.23,177.68,178.1,96993.0,151.1593,151.3887,150.9215,151.2782,96993.0
2016-01-13 10:10:00,178.09,178.09,177.37,177.5,70449.0,151.2698,151.2698,150.6582,150.7686,70449.0
2016-01-13 10:20:00,177.48,177.73,177.47,177.69,51416.0,150.7516,150.964,150.7431,150.93,51416.0
2016-01-13 10:30:00,177.66,177.66,176.88,176.89,66998.0,150.9045,150.9045,150.242,150.2505,66998.0
2016-01-13 10:40:00,176.88,177.33,176.84,177.28,55013.0,150.242,150.6242,150.208,150.5817,55013.0
2016-01-13 10:50:00,177.3,177.58,177.07,177.54,84648.0,150.5987,150.8366,150.4034,150.8026,84648.0
2016-01-13 11:00:00,177.57,177.57,176.9,176.9,38416.0,150.8281,150.8281,150.259,150.259,38416.0
2016-01-13 11:10:00,176.9,177.72,176.9,177.68,37267.0,150.259,150.9555,150.259,150.9215,37267.0
2016-01-13 11:20:00,177.68,177.77,177.15,177.29,44050.0,150.9215,150.9979,150.4713,150.5902,44050.0
2016-01-13 11:30:00,177.27,177.57,177.11,177.25,56211.0,150.5732,150.8281,150.4373,150.5563,56211.0
2016-01-13 11:40:00,177.24,177.27,176.68,176.69,38908.0,150.5478,150.5732,150.0721,150.0806,38908.0
2016-01-13 11:50:00,176.73,176.87,176.35,176.48,35313.0,150.1146,150.2335,149.7918,149.9022,35313.0
2016-01-13 12:00:00,176.45,176.66,176.29,176.39,34076.0,149.8767,150.0551,149.7408,149.8258,34076.0
2016-01-13 12:10:00,176.43,176.67,176.28,176.47,28342.0,149.8597,150.0636,149.7323,149.8937,28342.0
2016-01-13 12:20:00,176.46,176.71,176.34,176.57,27628.0,149.8852,150.0976,149.7833,149.9787,27628.0
2016-01-13 12:30:00,176.58,176.58,176.07,176.09,66782.0,149.9872,149.9872,149.554,149.571,66782.0
2016-01-13 12:40:00,176.08,176.17,175.94,176.04,42326.0,149.5625,149.6389,149.4435,149.5285,42326.0
2016-01-13 12:50:00,176.04,176.04,175.68,175.79,53483.0,149.5285,149.5285,149.2227,149.3161,53483.0
2016-01-13 13:00:00,175.77,175.91,175.58,175.9,58505.0,149.2991,149.4181,149.1378,149.4096,58505.0
2016-01-13 13:10:00,175.88,176.04,175.69,175.69,43072.0,149.3926,149.5285,149.2312,149.2312,43072.0
2016-01-13 13:20:00,175.67,175.71,175.35,175.36,51502.0,149.2142,149.2482,148.9424,148.9509,51502.0
2016-01-13 13:30:00,175.36,175.52,175.07,175.11,77980.0,148.9509,149.0868,148.7046,148.7385,77980.0
2016-01-13 13:40:00,175.09,175.18,174.61,174.7,85334.0,148.7216,148.798,148.3138,148.3903,85334.0
2016-01-13 13:50:00,174.71,175.02,174.44,174.5,88877.0,148.3988,148.6621,148.1694,148.2204,88877.0
2016-01-13 14:00:00,174.52,174.83,174.3,174.55,113486.0,148.2374,148.5007,148.0505,148.2629,113486.0
2016-01-13 14:10:00,174.53,174.75,174.09,174.31,69884.0,148.2459,148.4328,147.8722,148.059,69884.0
2016-01-13 14:20:00,174.28,174.42,173.96,174.33,92995.0,148.0335,148.1525,147.7617,148.076,92995.0
2016-01-13 14:30:00,174.32,174.32,173.1,173.62,170004.0,148.0675,148.0675,147.0312,147.4729,170004.0
2016-01-13 14:40:00,173.59,173.6,172.72,173.23,131479.0,147.4475,147.4559,146.7085,147.1417,131479.0
2016-01-13 14:50:00,173.26,173.79,173.24,173.59,141899.0,147.1671,147.6173,147.1502,147.4475,141899.0
2016-01-13 15:00:00,173.64,173.92,173.44,173.66,143489.0,147.4899,147.7278,147.32,147.5069,143489.0
2016-01-13 15:10:00,173.62,174.05,173.24,173.9,178473.0,147.4729,147.8382,147.1502,147.7108,178473.0
2016-01-13 15:20:00,173.91,174.34,173.68,173.89,230636.0,147.7193,148.0845,147.5239,147.7023,230636.0
2016-01-13 15:30:00,173.85,174.1,173.41,173.69,223199.0,147.6683,147.8806,147.2946,147.5324,223199.0
2016-01-13 15:40:00,173.69,173.96,172.98,173.04,222207.0,147.5324,147.7617,146.9293,146.9803,222207.0
2016-01-13 15:50:00,173.03,173.41,172.86,173.13,325678.0,146.9718,147.2946,146.8274,147.0567,325678.0
2016-01-14 09:30:00,173.79,173.91,173.13,173.13,127447.0,147.6173,147.7193,147.0567,147.0567,127447.0
2016-01-14 09:40:00,173.15,173.54,172.96,173.26,142792.0,147.0737,147.405,146.9123,147.1671,142792.0
2016-01-14 09:50:00,173.25,173.26,172.19,172.32,175440.0,147.1587,147.1671,146.2583,146.3687,175440.0
2016-01-14 10:00:00,172.37,172.8,172.06,172.52,113302.0,146.4112,146.7764,146.1479,146.5386,113302.0
2016-01-14 10:10:00,172.5,173.65,172.31,173.65,61861.0,146.5216,147.4984,146.3602,147.4984,61861.0
2016-01-14 10:20:00,173.7,174.47,173.5,174.47,73721.0,147.5409,148.1949,147.371,148.1949,73721.0
2016-01-14 10:30:00,174.45,175.52,174.26,175.14,563261.0,148.1779,149.0868,148.0165,148.764,563261.0
2016-01-14 10:40:00,175.17,175.6,174.92,175.6,225240.0,148.7895,149.1547,148.5772,149.1547,225240.0
2016-01-14 10:50:00,175.58,175.73,174.97,174.97,64796.0,149.1378,149.2652,148.6196,148.6196,64796.0
2016-01-14 11:00:00,174.97,175.24,174.75,174.88,118528.0,148.6196,148.849,148.4328,148.5432,118528.0
2016-01-14 11:10:00,174.88,175.29,174.65,174.65,97321.0,148.5432,148.8914,148.3478,148.3478,97321.0
2016-01-14 11:20:00,174.67,174.77,174.31,174.63,146788.0,148.3648,148.4497,148.059,148.3308,146788.0
2016-01-14 11:30:00,174.62,174.76,174.2,174.4,58651.0,148.3223,148.4412,147.9656,148.1355,58651.0
2016-01-14 11:40:00,174.39,175.02,174.39,174.86,60970.0,148.127,148.6621,148.127,148.5262,60970.0
2016-01-14 11:50:00,174.93,175.11,174.65,175.0,57447.0,148.5856,148.7385,148.3478,148.6451,57447.0
2016-01-14 12:00:00,175.11,175.4,174.89,174.91,59604.0,148.7385,148.9849,148.5517,148.5687,59604.0
2016-01-14 12:10:00,174.91,175.1,174.65,175.09,46431.0,148.5687,148.73,148.3478,148.7216,46431.0
2016-01-14 12:20:00,175.09,175.32,174.82,175.2,50431.0,148.7216,148.9169,148.4922,148.815,50431.0
2016-01-14 12:30:00,175.23,175.6,175.06,175.57,45187.0,148.8405,149.1547,148.6961,149.1293,45187.0
2016-01-14 12:40:00,175.58,175.85,175.39,175.58,67548.0,149.1378,149.3671,148.9764,149.1378,67548.0
2016-01-14 12:50:00,175.55,175.66,175.26,175.26,66234.0,149.1123,149.2057,148.8659,148.8659,66234.0
2016-01-14 13:00:00,175.21,175.92,175.15,175.85,52046.0,148.8235,149.4266,148.7725,149.3671,52046.0
2016-01-14 13:10:00,175.85,176.04,175.75,175.95,69499.0,149.3671,149.5285,149.2822,149.452,69499.0
2016-01-14 13:20:00,176.0,176.32,175.99,176.24,59302.0,149.4945,149.7663,149.486,149.6984,59302.0
2016-01-14 13:30:00,176.25,176.38,176.04,176.06,50096.0,149.7069,149.8173,149.5285,149.5455,50096.0
2016-01-14 13:40:00,176.08,176.14,175.8,175.96,39782.0,149.5625,149.6134,149.3246,149.4605,39782.0
2016-01-14 13:50:00,175.94,176.37,175.88,176.23,52064.0,149.4435,149.8088,149.3926,149.6899,52064.0
2016-01-14 14:00:00,176.26,176.35,175.89,176.03,106959.0,149.7153,149.7918,149.4011,149.52,106959.0
2016-01-14 14:10:00,176.03,176.47,175.92,176.1,101494.0,149.52,149.8937,149.4266,149.5794,101494.0
2016-01-14 14:20:00,176.07,176.31,176.03,176.3,70875.0,149.554,149.7578,149.52,149.7493,70875.0
2016-01-14 14:30:00,176.28,176.5,176.14,176.16,49636.0,149.7323,149.9192,149.6134,149.6304,49636.0
2016-01-14 14:40:00,176.2,176.55,176.19,176.45,53063.0,149.6644,149.9617,149.6559,149.8767,53063.0
2016-01-14 14:50:00,176.48,176.98,176.48,176.89,104504.0,149.9022,150.3269,149.9022,150.2505,104504.0
2016-01-14 15:00:00,176.88,177.09,176.76,176.98,130059.0,150.242,150.4204,150.1401,150.3269,130059.0
2016-01-14 15:10:00,176.97,177.18,176.92,177.01,80102.0,150.3184,150.4968,150.276,150.3524,80102.0
2016-01-14 15:20:00,177.03,177.07,176.75,176.76,98104.0,150.3694,150.4034,150.1316,150.1401,98104.0
2016-01-14 15:30:00,176.75,176.77,175.88,176.02,95114.0,150.1316,150.1485,149.3926,149.5115,95114.0
2016-01-14 15:40:00,176.04,176.43,175.92,176.11,141294.0,149.5285,149.8597,149.4266,149.5879,141294.0
2016-01-14 15:50:00,176.12,176.32,175.73,175.95,347776.0,149.5964,149.7663,149.2652,149.452,347776.0
2016-01-15 09:30:00,171.2,172.46,171.11,172.21,557963.0,145.4174,146.4876,145.3409,146.2753,557963.0
2016-01-15 09:40:00,172.19,172.93,171.83,172.82,286699.0,146.2583,146.8868,145.9525,146.7934,286699.0
2016-01-15 09:50:00,172.79,172.79,171.93,171.98,315429.0,146.7679,146.7679,146.0374,146.0799,315429.0
2016-01-15 10:00:00,171.92,172.32,171.48,172.29,292896.0,146.029,146.3687,145.6552,146.3432,292896.0
2016-01-15 10:10:00,172.26,172.46,171.73,172.3,111977.0,146.3177,146.4876,145.8676,146.3517,111977.0
2016-01-15 10:20:00,172.23,172.86,172.18,172.47,165986.0,146.2923,146.8274,146.2498,146.4961,165986.0
2016-01-15 10:30:00,172.41,173.06,172.41,172.75,99486.0,146.4452,146.9973,146.4452,146.734,99486.0
2016-01-15 10:40:00,172.84,172.88,172.35,172.69,176237.0,146.8104,146.8444,146.3942,146.683,176237.0
2016-01-15 10:50:00,172.67,172.72,171.85,171.94,107488.0,146.666,146.7085,145.9695,146.0459,107488.0
2016-01-15 11:00:00,171.93,172.14,171.69,171.75,174862.0,146.0374,146.2158,145.8336,145.8846,174862.0
2016-01-15 11:10:00,171.74,172.14,171.52,171.83,158117.0,145.8761,146.2158,145.6892,145.9525,158117.0
2016-01-15 11:20:00,171.8,172.18,171.72,172.06,196608.0,145.927,146.2498,145.8591,146.1479,196608.0
2016-01-15 11:30:00,172.06,172.31,171.9,171.9,226974.0,146.1479,146.3602,146.012,146.012,226974.0
2016-01-15 11:40:00,171.9,172.11,171.67,171.83,100941.0,146.012,146.1903,145.8166,145.9525,100941.0
2016-01-15 11:50:00,171.83,171.93,171.43,171.64,121461.0,145.9525,146.0374,145.6127,145.7911,121461.0
2016-01-15 12:00:00,171.61,171.7,171.32,171.59,73005.0,145.7656,145.8421,145.5193,145.7486,73005.0
2016-01-15 12:10:00,171.56,171.75,170.95,170.97,153637.0,145.7232,145.8846,145.205,145.222,153637.0
2016-01-15 12:20:00,170.95,171.1,170.52,170.76,219040.0,145.205,145.3324,144.8398,145.0436,219040.0
2016-01-15 12:30:00,170.73,170.73,170.13,170.25,266470.0,145.0182,145.0182,144.5085,144.6105,266470.0
2016-01-15 12:40:00,170.19,170.98,170.1,170.83,202518.0,144.5595,145.2305,144.483,145.1031,202518.0
2016-01-15 12:50:00,170.83,171.22,170.78,171.14,224064.0,145.1031,145.4344,145.0606,145.3664,224064.0
2016-01-15 13:00:00,171.13,171.33,170.77,170.82,111398.0,145.3579,145.5278,145.0521,145.0946,111398.0
2016-01-15 13:10:00,170.83,171.52,170.83,171.46,119154.0,145.1031,145.6892,145.1031,145.6382,119154.0
2016-01-15 13:20:00,171.47,171.54,171.1,171.14,104546.0,145.6467,145.7062,145.3324,145.3664,104546.0
2016-01-15 13:30:00,171.13,171.25,170.92,171.0,95760.0,145.3579,145.4599,145.1796,145.2475,95760.0
2016-01-15 13:40:00,170.97,171.79,170.94,171.5,72598.0,145.222,145.9185,145.1965,145.6722,72598.0
2016-01-15 13:50:00,171.41,171.88,171.35,171.58,107788.0,145.5958,145.995,145.5448,145.7402,107788.0
2016-01-15 14:00:00,171.58,171.66,171.32,171.66,158566.0,145.7402,145.8081,145.5193,145.8081,158566.0
2016-01-15 14:10:00,171.7,171.86,171.5,171.68,123496.0,145.8421,145.978,145.6722,145.8251,123496.0
2016-01-15 14:20:00,171.65,171.71,171.1,171.1,84376.0,145.7996,145.8506,145.3324,145.3324,84376.0
2016-01-15 14:30:00,171.14,171.38,170.96,171.36,82350.0,145.3664,145.5703,145.2135,145.5533,82350.0
2016-01-15 14:40:00,171.35,171.82,171.35,171.76,107300.0,145.5448,145.944,145.5448,145.893,107300.0
2016-01-15 14:50:00,171.77,172.59,171.61,172.54,135446.0,145.9015,146.598,145.7656,146.5556,135446.0
2016-01-15 15:00:00,172.52,172.71,172.14,172.37,155451.0,146.5386,146.7,146.2158,146.4112,155451.0
2016-01-15 15:10:00,172.3,172.41,171.49,171.64,128392.0,146.3517,146.4452,145.6637,145.7911,128392.0
2016-01-15 15:20:00,171.65,172.37,171.57,172.3,182294.0,145.7996,146.4112,145.7317,146.3517,182294.0
2016-01-15 15:30:00,172.27,172.48,171.89,172.08,159878.0,146.3262,146.5046,146.0035,146.1649,159878.0
2016-01-15 15:40:00,172.06,172.39,171.81,172.31,155026.0,146.1479,146.4282,145.9355,146.3602,155026.0
2016-01-15 15:50:00,172.32,172.34,171.94,172.17,477863.0,146.3687,146.3857,146.0459,146.2413,477863.0
2016-01-19 09:30:00,174.2,174.29,173.69,173.69,212030.0,147.9656,148.042,147.5324,147.5324,212030.0
2016-01-19 09:40:00,173.67,173.72,172.96,173.1,72971.0,147.5154,147.5579,146.9123,147.0312,72971.0
2016-01-19 09:50:00,173.09,173.34,172.68,173.33,166073.0,147.0228,147.2351,146.6745,147.2266,166073.0
2016-01-19 10:00:00,173.33,173.68,173.08,173.26,136206.0,147.2266,147.5239,147.0143,147.1671,136206.0
2016-01-19 10:10:00,173.26,173.72,173.15,173.55,79826.0,147.1671,147.5579,147.0737,147.4135,79826.0
2016-01-19 10:20:00,173.58,174.05,173.52,174.01,96109.0,147.439,147.8382,147.388,147.8042,96109.0
2016-01-19 10:30:00,174.03,174.17,173.48,173.48,62858.0,147.8212,147.9401,147.354,147.354,62858.0
2016-01-19 10:40:00,173.47,173.76,173.39,173.76,48733.0,147.3455,147.5918,147.2776,147.5918,48733.0
2016-01-19 10:50:00,173.75,173.85,173.04,173.07,94235.0,147.5834,147.6683,146.9803,147.0058,94235.0
2016-01-19 11:00:00,173.03,173.36,172.95,173.27,65207.0,146.9718,147.2521,146.9038,147.1756,65207.0
2016-01-19 11:10:00,173.25,173.26,172.61,172.61,80253.0,147.1587,147.1671,146.615,146.615,80253.0
2016-01-19 11:20:00,172.62,173.28,172.5,173.27,59066.0,146.6235,147.1841,146.5216,147.1756,59066.0
2016-01-19 11:30:00,173.28,173.54,173.17,173.53,72793.0,147.1841,147.405,147.0907,147.3965,72793.0
2016-01-19 11:40:00,173.52,173.7,173.32,173.34,43911.0,147.388,147.5409,147.2181,147.2351,43911.0
2016-01-19 11:50:00,173.26,173.53,173.15,173.15,41899.0,147.1671,147.3965,147.0737,147.0737,41899.0
2016-01-19 12:00:00,173.13,173.23,172.69,172.69,83942.0,147.0567,147.1417,146.683,146.683,83942.0
2016-01-19 12:10:00,172.67,172.95,172.44,172.49,57226.0,146.666,146.9038,146.4706,146.5131,57226.0
2016-01-19 12:20:00,172.48,172.69,172.27,172.64,705373.0,146.5046,146.683,146.3262,146.6405,705373.0
2016-01-19 12:30:00,172.63,173.0,172.6,172.71,69604.0,146.632,146.9463,146.6065,146.7,69604.0
2016-01-19 12:40:00,172.73,172.85,172.25,172.36,122001.0,146.717,146.8189,146.3093,146.4027,122001.0
2016-01-19 12:50:00,172.37,172.62,172.3,172.56,58083.0,146.4112,146.6235,146.3517,146.5726,58083.0
2016-01-19 13:00:00,172.58,172.76,172.36,172.64,64095.0,146.5896,146.7424,146.4027,146.6405,64095.0
2016-01-19 13:10:00,172.65,172.8,172.4,172.76,76710.0,146.649,146.7764,146.4367,146.7424,76710.0
2016-01-19 13:20:00,172.76,172.89,172.29,172.33,70211.0,146.7424,146.8529,146.3432,146.3772,70211.0
2016-01-19 13:30:00,172.34,172.65,172.17,172.63,76118.0,146.3857,146.649,146.2413,146.632,76118.0
2016-01-19 13:40:00,172.62,172.64,172.17,172.51,61830.0,146.6235,146.6405,146.2413,146.5301,61830.0
2016-01-19 13:50:00,172.46,172.48,172.09,172.26,44754.0,146.4876,146.5046,146.1733,146.3177,44754.0
2016-01-19 14:00:00,172.22,172.3,171.53,171.53,664189.0,146.2838,146.3517,145.6977,145.6977,664189.0
2016-01-19 14:10:00,171.52,171.59,171.09,171.34,683282.0,145.6892,145.7486,145.3239,145.5363,683282.0
2016-01-19 14:20:00,171.31,171.51,171.01,171.5,150429.0,145.5108,145.6807,145.256,145.6722,150429.0
2016-01-19 14:30:00,171.52,171.61,171.36,171.51,123691.0,145.6892,145.7656,145.5533,145.6807,123691.0
2016-01-19 14:40:00,171.51,171.61,170.72,170.79,63347.0,145.6807,145.7656,145.0097,145.0691,63347.0
2016-01-19 14:50:00,170.81,171.26,170.74,171.15,83109.0,145.0861,145.4683,145.0267,145.3749,83109.0
2016-01-19 15:00:00,171.17,171.74,171.01,171.6,89086.0,145.3919,145.8761,145.256,145.7571,89086.0
2016-01-19 15:10:00,171.67,171.75,171.29,171.44,45235.0,145.8166,145.8846,145.4938,145.6212,45235.0
2016-01-19 15:20:00,171.44,172.38,171.35,172.35,71120.0,145.6212,146.4197,145.5448,146.3942,71120.0
2016-01-19 15:30:00,172.4,172.62,172.11,172.24,101512.0,146.4367,146.6235,146.1903,146.3008,101512.0
2016-01-19 15:40:00,172.29,173.01,172.13,172.99,205316.0,146.3432,146.9548,146.2073,146.9378,205316.0
2016-01-19 15:50:00,172.98,173.03,172.24,172.38,278711.0,146.9293,146.9718,146.3008,146.4197,278711.0
2016-01-20 09:30:00,169.59,170.33,169.33,169.41,305739.0,144.0498,144.6784,143.829,143.897,305739.0
2016-01-20 09:40:00,169.38,170.01,169.14,169.55,61974.0,143.8715,144.4066,143.6676,144.0159,61974.0
2016-01-20 09:50:00,169.57,169.73,168.69,168.79,89085.0,144.0329,144.1688,143.2854,143.3703,89085.0
2016-01-20 10:00:00,168.81,169.08,168.43,169.02,87215.0,143.3873,143.6167,143.0645,143.5657,87215.0
2016-01-20 10:10:00,169.0,169.0,168.41,168.55,102537.0,143.5487,143.5487,143.0476,143.1665,102537.0
2016-01-20 10:20:00,168.55,168.82,168.32,168.54,172844.0,143.1665,143.3958,142.9711,143.158,172844.0
2016-01-20 10:30:00,168.51,168.53,167.55,167.65,235656.0,143.1325,143.1495,142.3171,142.402,235656.0
2016-01-20 10:40:00,167.6,168.05,167.49,167.86,128508.0,142.3595,142.7418,142.2661,142.5804,128508.0
2016-01-20 10:50:00,167.85,167.95,167.15,167.17,115810.0,142.5719,142.6568,141.9773,141.9943,115810.0
2016-01-20 11:00:00,167.19,167.72,167.17,167.44,94578.0,142.0113,142.4615,141.9943,142.2236,94578.0
2016-01-20 11:10:00,167.42,168.12,167.39,168.09,43575.0,142.2066,142.8012,142.1812,142.7757,43575.0
2016-01-20 11:20:00,168.02,168.16,167.62,167.78,733646.0,142.7163,142.8352,142.3765,142.5124,733646.0
2016-01-20 11:30:00,167.84,168.3,167.84,167.93,52608.0,142.5634,142.9541,142.5634,142.6398,52608.0
2016-01-20 11:40:00,167.97,168.06,167.52,167.54,116039.0,142.6738,142.7503,142.2916,142.3086,116039.0
2016-01-20 11:50:00,167.51,167.51,167.09,167.32,201875.0,142.2831,142.2831,141.9263,142.1217,201875.0
2016-01-20 12:00:00,167.31,167.57,166.81,166.95,226616.0,142.1132,142.3341,141.6885,141.8074,226616.0
2016-01-20 12:10:00,166.89,167.13,166.72,166.84,115404.0,141.7565,141.9603,141.6121,141.714,115404.0
2016-01-20 12:20:00,166.86,166.86,165.96,166.17,200606.0,141.731,141.731,140.9665,141.1449,200606.0
2016-01-20 12:30:00,166.15,166.57,166.14,166.38,996512.0,141.1279,141.4847,141.1194,141.3233,996512.0
2016-01-20 12:40:00,166.31,166.48,165.97,166.24,55056.0,141.2638,141.4082,140.975,141.2044,55056.0
2016-01-20 12:50:00,166.16,167.45,166.06,167.44,85305.0,141.1364,142.2321,141.0515,142.2236,85305.0
2016-01-20 13:00:00,167.46,167.81,167.29,167.38,720012.0,142.2406,142.5379,142.0962,142.1727,720012.0
2016-01-20 13:10:00,167.32,167.45,166.75,166.8,92969.0,142.1217,142.2321,141.6376,141.68,92969.0
2016-01-20 13:20:00,166.8,167.48,166.66,167.28,212571.0,141.68,142.2576,141.5611,142.0877,212571.0
2016-01-20 13:30:00,167.25,168.12,167.23,168.1,116572.0,142.0623,142.8012,142.0453,142.7842,116572.0
2016-01-20 13:40:00,168.12,169.0,168.05,168.88,92488.0,142.8012,143.5487,142.7418,143.4468,92488.0
2016-01-20 13:50:00,168.84,169.15,168.75,168.79,98161.0,143.4128,143.6761,143.3364,143.3703,98161.0
2016-01-20 14:00:00,168.77,168.86,168.26,168.72,59752.0,143.3533,143.4298,142.9201,143.3109,59752.0
2016-01-20 14:10:00,168.76,169.28,168.72,169.04,92348.0,143.3448,143.7865,143.3109,143.5827,92348.0
2016-01-20 14:20:00,169.04,169.27,168.58,168.65,139813.0,143.5827,143.778,143.192,143.2514,139813.0
2016-01-20 14:30:00,168.63,168.91,168.19,168.9,84592.0,143.2344,143.4723,142.8607,143.4638,84592.0
2016-01-20 14:40:00,168.81,168.99,168.5,168.75,49051.0,143.3873,143.5402,143.124,143.3364,49051.0
2016-01-20 14:50:00,168.81,169.53,168.75,169.16,76024.0,143.3873,143.9989,143.3364,143.6846,76024.0
2016-01-20 15:00:00,169.16,169.97,168.91,169.89,110116.0,143.6846,144.3726,143.4723,144.3047,110116.0
2016-01-20 15:10:00,169.92,171.25,169.74,170.97,281725.0,144.3302,145.4599,144.1773,145.222,281725.0
2016-01-20 15:20:00,171.01,171.88,170.93,171.74,289297.0,145.256,145.995,145.188,145.8761,289297.0
2016-01-20 15:30:00,171.75,171.87,171.06,171.45,265993.0,145.8846,145.9865,145.2985,145.6297,265993.0
2016-01-20 15:40:00,171.42,171.45,170.05,170.56,237989.0,145.6043,145.6297,144.4406,144.8738,237989.0
2016-01-20 15:50:00,170.5,170.81,170.19,170.34,417097.0,144.8228,145.0861,144.5595,144.6869,417097.0
2016-01-21 09:30:00,170.79,171.17,170.18,170.37,105196.0,145.0691,145.3919,144.551,144.7124,105196.0
2016-01-21 09:40:00,170.43,170.67,169.33,169.5,73935.0,144.7633,144.9672,143.829,143.9734,73935.0
2016-01-21 09:50:00,169.53,170.09,169.37,169.69,54408.0,143.9989,144.4745,143.863,144.1348,54408.0
2016-01-21 10:00:00,169.7,171.0,169.69,171.0,81392.0,144.1433,145.2475,144.1348,145.2475,81392.0
2016-01-21 10:10:00,171.0,171.75,171.0,171.54,66020.0,145.2475,145.8846,145.2475,145.7062,66020.0
2016-01-21 10:20:00,171.5,171.76,170.96,171.45,57095.0,145.6722,145.893,145.2135,145.6297,57095.0
2016-01-21 10:30:00,171.49,171.93,171.08,171.53,53113.0,145.6637,146.0374,145.3155,145.6977,53113.0
2016-01-21 10:40:00,171.53,172.26,171.47,171.89,80009.0,145.6977,146.3177,145.6467,146.0035,80009.0
2016-01-21 10:50:00,171.94,172.05,171.33,171.34,48928.0,146.0459,146.1394,145.5278,145.5363,48928.0
2016-01-21 11:00:00,171.37,172.34,171.0,172.08,84806.0,145.5618,146.3857,145.2475,146.1649,84806.0
2016-01-21 11:10:00,172.11,172.25,171.68,171.84,78303.0,146.1903,146.3093,145.8251,145.961,78303.0
2016-01-21 11:20:00,171.89,171.94,171.33,171.45,84509.0,146.0035,146.0459,145.5278,145.6297,84509.0
2016-01-21 11:30:00,171.49,172.11,171.49,171.97,29226.0,145.6637,146.1903,145.6637,146.0714,29226.0
2016-01-21 11:40:00,171.95,172.15,171.5,172.15,40693.0,146.0544,146.2243,145.6722,146.2243,40693.0
2016-01-21 11:50:00,172.15,172.59,172.01,172.5,46978.0,146.2243,146.598,146.1054,146.5216,46978.0
2016-01-21 12:00:00,172.51,173.14,172.51,172.94,60611.0,146.5301,147.0652,146.5301,146.8953,60611.0
2016-01-21 12:10:00,172.95,173.03,172.64,172.67,35285.0,146.9038,146.9718,146.6405,146.666,35285.0
2016-01-21 12:20:00,172.67,172.84,172.39,172.81,41810.0,146.666,146.8104,146.4282,146.7849,41810.0
2016-01-21 12:30:00,172.81,172.89,172.62,172.74,78944.0,146.7849,146.8529,146.6235,146.7255,78944.0
2016-01-21 12:40:00,172.79,172.89,172.44,172.45,37614.0,146.7679,146.8529,146.4706,146.4791,37614.0
2016-01-21 12:50:00,172.51,172.63,172.27,172.44,31296.0,146.5301,146.632,146.3262,146.4706,31296.0
2016-01-21 13:00:00,172.45,172.88,172.45,172.84,46097.0,146.4791,146.8444,146.4791,146.8104,46097.0
2016-01-21 13:10:00,172.88,172.89,172.3,172.43,32501.0,146.8444,146.8529,146.3517,146.4621,32501.0
2016-01-21 13:20:00,172.41,172.41,171.69,171.69,65397.0,146.4452,146.4452,145.8336,145.8336,65397.0
2016-01-21 13:30:00,171.65,171.92,171.28,171.92,48861.0,145.7996,146.029,145.4853,146.029,48861.0
2016-01-21 13:40:00,171.92,172.08,171.75,171.96,44012.0,146.029,146.1649,145.8846,146.0629,44012.0
2016-01-21 13:50:00,171.98,171.99,171.41,171.67,78174.0,146.0799,146.0884,145.5958,145.8166,78174.0
2016-01-21 14:00:00,171.73,171.85,171.35,171.43,57087.0,145.8676,145.9695,145.5448,145.6127,57087.0
2016-01-21 14:10:00,171.37,171.39,170.63,170.67,75922.0,145.5618,145.5788,144.9332,144.9672,75922.0
2016-01-21 14:20:00,170.69,170.96,170.32,170.88,59782.0,144.9842,145.2135,144.6699,145.1456,59782.0
2016-01-21 14:30:00,170.88,171.55,170.88,171.37,74085.0,145.1456,145.7147,145.1456,145.5618,74085.0
2016-01-21 14:40:00,171.37,171.74,170.95,170.95,40269.0,145.5618,145.8761,145.205,145.205,40269.0
2016-01-21 14:50:00,171.05,171.94,170.99,171.79,45601.0,145.29,146.0459,145.239,145.9185,45601.0
2016-01-21 15:00:00,171.8,171.8,170.82,171.09,73268.0,145.927,145.927,145.0946,145.3239,73268.0
2016-01-21 15:10:00,171.09,171.58,170.93,171.31,81347.0,145.3239,145.7402,145.188,145.5108,81347.0
2016-01-21 15:20:00,171.31,171.55,171.07,171.29,46560.0,145.5108,145.7147,145.307,145.4938,46560.0
2016-01-21 15:30:00,171.29,171.95,171.28,171.82,48986.0,145.4938,146.0544,145.4853,145.944,48986.0
2016-01-21 15:40:00,171.79,172.06,171.38,171.53,91801.0,145.9185,146.1479,145.5703,145.6977,91801.0
2016-01-21 15:50:00,171.51,171.77,171.13,171.16,344034.0,145.6807,145.9015,145.3579,145.3834,344034.0
2016-01-22 09:30:00,174.03,174.12,173.64,173.7,640227.0,147.8212,147.8976,147.4899,147.5409,640227.0
2016-01-22 09:40:00,173.61,174.02,173.53,173.98,49862.0,147.4644,147.8127,147.3965,147.7787,49862.0
2016-01-22 09:50:00,174.02,174.47,173.99,174.44,42380.0,147.8127,148.1949,147.7872,148.1694,42380.0
2016-01-22 10:00:00,174.44,174.63,174.19,174.35,71104.0,148.1694,148.3308,147.9571,148.093,71104.0
2016-01-22 10:10:00,174.33,174.7,174.33,174.54,46040.0,148.076,148.3903,148.076,148.2544,46040.0
2016-01-22 10:20:00,174.52,174.55,174.25,174.33,37487.0,148.2374,148.2629,148.0081,148.076,37487.0
2016-01-22 10:30:00,174.42,174.59,174.16,174.33,130631.0,148.1525,148.2969,147.9316,148.076,130631.0
2016-01-22 10:40:00,174.3,174.43,173.97,173.99,50727.0,148.0505,148.1609,147.7702,147.7872,50727.0
2016-01-22 10:50:00,174.06,174.13,173.74,173.74,31536.0,147.8467,147.9061,147.5749,147.5749,31536.0
2016-01-22 11:00:00,173.77,173.94,173.61,173.7,43793.0,147.6003,147.7447,147.4644,147.5409,43793.0
2016-01-22 11:10:00,173.59,173.88,173.44,173.86,76862.0,147.4475,147.6938,147.32,147.6768,76862.0
2016-01-22 11:20:00,173.84,174.01,173.7,173.88,13912.0,147.6598,147.8042,147.5409,147.6938,13912.0
2016-01-22 11:30:00,173.92,173.96,173.38,173.38,12983.0,147.7278,147.7617,147.2691,147.2691,12983.0
2016-01-22 11:40:00,173.4,173.57,173.18,173.29,24563.0,147.2861,147.4305,147.0992,147.1926,24563.0
2016-01-22 11:50:00,173.31,173.64,173.25,173.43,25503.0,147.2096,147.4899,147.1587,147.3115,25503.0
2016-01-22 12:00:00,173.33,173.73,173.33,173.7,40666.0,147.2266,147.5664,147.2266,147.5409,40666.0
2016-01-22 12:10:00,173.68,173.85,173.58,173.85,22286.0,147.5239,147.6683,147.439,147.6683,22286.0
2016-01-22 12:20:00,173.81,173.96,173.69,173.83,26962.0,147.6343,147.7617,147.5324,147.6513,26962.0
2016-01-22 12:30:00,173.77,174.02,173.69,173.99,20043.0,147.6003,147.8127,147.5324,147.7872,20043.0
2016-01-22 12:40:00,174.07,174.07,173.77,173.89,25962.0,147.8552,147.8552,147.6003,147.7023,25962.0
2016-01-22 12:50:00,173.84,174.18,173.84,174.18,12533.0,147.6598,147.9486,147.6598,147.9486,12533.0
2016-01-22 13:00:00,174.11,174.13,173.85,173.85,12660.0,147.8891,147.9061,147.6683,147.6683,12660.0
2016-01-22 13:10:00,173.86,174.15,173.84,174.14,5911.0,147.6768,147.9231,147.6598,147.9146,5911.0
2016-01-22 13:20:00,174.11,174.35,174.11,174.16,34496.0,147.8891,148.093,147.8891,147.9316,34496.0
2016-01-22 13:30:00,174.19,174.27,174.12,174.13,19175.0,147.9571,148.025,147.8976,147.9061,19175.0
2016-01-22 13:40:00,174.15,174.5,174.14,174.5,37602.0,147.9231,148.2204,147.9146,148.2204,37602.0
2016-01-22 13:50:00,174.48,174.6,174.44,174.56,24656.0,148.2034,148.3053,148.1694,148.2714,24656.0
2016-01-22 14:00:00,174.56,174.63,174.44,174.62,24893.0,148.2714,148.3308,148.1694,148.3223,24893.0
2016-01-22 14:10:00,174.65,174.86,174.61,174.78,43964.0,148.3478,148.5262,148.3138,148.4582,43964.0
2016-01-22 14:20:00,174.78,174.82,174.43,174.45,64501.0,148.4582,148.4922,148.1609,148.1779,64501.0
2016-01-22 14:30:00,174.42,174.52,174.12,174.19,75587.0,148.1525,148.2374,147.8976,147.9571,75587.0
2016-01-22 14:40:00,174.21,174.31,174.06,174.3,41287.0,147.9741,148.059,147.8467,148.0505,41287.0
2016-01-22 14:50:00,174.27,174.49,174.22,174.47,24574.0,148.025,148.2119,147.9826,148.1949,24574.0
2016-01-22 15:00:00,174.46,174.52,174.06,174.12,21041.0,148.1864,148.2374,147.8467,147.8976,21041.0
2016-01-22 15:10:00,174.09,174.28,173.95,174.22,27009.0,147.8722,148.0335,147.7532,147.9826,27009.0
2016-01-22 15:20:00,174.2,174.4,174.08,174.4,38698.0,147.9656,148.1355,147.8637,148.1355,38698.0
2016-01-22 15:30:00,174.37,174.45,174.13,174.45,90567.0,148.11,148.1779,147.9061,148.1779,90567.0
2016-01-22 15:40:00,174.45,174.76,174.39,174.72,83430.0,148.1779,148.4412,148.127,148.4073,83430.0
2016-01-22 15:50:00,174.73,174.74,174.53,174.64,205503.0,148.4158,148.4243,148.2459,148.3393,205503.0
2016-01-25 09:30:00,174.1,174.3,173.69,173.91,107703.0,147.8806,148.0505,147.5324,147.7193,107703.0
2016-01-25 09:40:00,173.92,173.99,173.53,173.65,64594.0,147.7278,147.7872,147.3965,147.4984,64594.0
2016-01-25 09:50:00,173.65,173.88,173.6,173.81,124872.0,147.4984,147.6938,147.4559,147.6343,124872.0
2016-01-25 10:00:00,173.77,174.33,173.68,174.08,45582.0,147.6003,148.076,147.5239,147.8637,45582.0
2016-01-25 10:10:00,174.02,174.04,173.52,173.77,49026.0,147.8127,147.8297,147.388,147.6003,49026.0
2016-01-25 10:20:00,173.8,173.99,173.58,173.85,238516.0,147.6258,147.7872,147.439,147.6683,238516.0
2016-01-25 10:30:00,173.84,174.05,173.58,173.63,75672.0,147.6598,147.8382,147.439,147.4814,75672.0
2016-01-25 10:40:00,173.64,173.66,173.33,173.57,51671.0,147.4899,147.5069,147.2266,147.4305,51671.0
2016-01-25 10:50:00,173.54,173.63,173.38,173.52,24492.0,147.405,147.4814,147.2691,147.388,24492.0
2016-01-25 11:00:00,173.48,173.48,173.15,173.25,72325.0,147.354,147.354,147.0737,147.1587,72325.0
2016-01-25 11:10:00,173.23,173.29,173.05,173.24,25764.0,147.1417,147.1926,146.9888,147.1502,25764.0
2016-01-25 11:20:00,173.26,173.61,173.26,173.61,15957.0,147.1671,147.4644,147.1671,147.4644,15957.0
2016-01-25 11:30:00,173.53,173.6,173.43,173.53,23534.0,147.3965,147.4559,147.3115,147.3965,23534.0
2016-01-25 11:40:00,173.59,173.62,173.23,173.39,34745.0,147.4475,147.4729,147.1417,147.2776,34745.0
2016-01-25 11:50:00,173.41,173.73,173.41,173.62,27639.0,147.2946,147.5664,147.2946,147.4729,27639.0
2016-01-25 12:00:00,173.54,173.7,173.48,173.52,78828.0,147.405,147.5409,147.354,147.388,78828.0
2016-01-25 12:10:00,173.55,173.6,173.33,173.55,31942.0,147.4135,147.4559,147.2266,147.4135,31942.0
2016-01-25 12:20:00,173.56,173.71,173.5,173.56,18162.0,147.422,147.5494,147.371,147.422,18162.0
2016-01-25 12:30:00,173.57,173.74,173.47,173.74,13800.0,147.4305,147.5749,147.3455,147.5749,13800.0
2016-01-25 12:40:00,173.79,173.87,173.64,173.75,18674.0,147.6173,147.6853,147.4899,147.5834,18674.0
2016-01-25 12:50:00,173.8,173.88,173.66,173.85,17255.0,147.6258,147.6938,147.5069,147.6683,17255.0
2016-01-25 13:00:00,173.86,174.22,173.85,174.14,16573.0,147.6768,147.9826,147.6683,147.9146,16573.0
2016-01-25 13:10:00,174.18,174.21,173.98,174.16,19018.0,147.9486,147.9741,147.7787,147.9316,19018.0
2016-01-25 13:20:00,174.17,174.3,174.01,174.05,16899.0,147.9401,148.0505,147.8042,147.8382,16899.0
2016-01-25 13:30:00,174.06,174.16,173.95,173.99,38309.0,147.8467,147.9316,147.7532,147.7872,38309.0
2016-01-25 13:40:00,173.98,174.05,173.6,173.65,32487.0,147.7787,147.8382,147.4559,147.4984,32487.0
2016-01-25 13:50:00,173.65,173.7,173.41,173.42,20505.0,147.4984,147.5409,147.2946,147.3031,20505.0
2016-01-25 14:00:00,173.4,173.64,173.28,173.62,89572.0,147.2861,147.4899,147.1841,147.4729,89572.0
2016-01-25 14:10:00,173.62,173.65,173.38,173.52,24557.0,147.4729,147.4984,147.2691,147.388,24557.0
2016-01-25 14:20:00,173.54,173.54,173.19,173.47,46892.0,147.405,147.405,147.1077,147.3455,46892.0
2016-01-25 14:30:00,173.49,173.53,173.32,173.45,23199.0,147.3625,147.3965,147.2181,147.3285,23199.0
2016-01-25 14:40:00,173.45,173.45,173.15,173.16,43862.0,147.3285,147.3285,147.0737,147.0822,43862.0
2016-01-25 14:50:00,173.13,173.33,173.1,173.26,23598.0,147.0567,147.2266,147.0312,147.1671,23598.0
2016-01-25 15:00:00,173.26,173.46,172.94,172.94,113027.0,147.1671,147.337,146.8953,146.8953,113027.0
2016-01-25 15:10:00,172.95,172.99,172.65,172.81,62699.0,146.9038,146.9378,146.649,146.7849,62699.0
2016-01-25 15:20:00,172.78,172.79,172.34,172.4,61351.0,146.7594,146.7679,146.3857,146.4367,61351.0
2016-01-25 15:30:00,172.36,172.52,171.91,172.06,106897.0,146.4027,146.5386,146.0205,146.1479,106897.0
2016-01-25 15:40:00,172.01,172.18,171.82,172.18,62356.0,146.1054,146.2498,145.944,146.2498,62356.0
2016-01-25 15:50:00,172.15,172.28,171.83,172.03,497114.0,146.2243,146.3347,145.9525,146.1224,497114.0
2016-01-26 09:30:00,172.85,173.37,172.67,172.94,113559.0,146.8189,147.2606,146.666,146.8953,113559.0
2016-01-26 09:40:00,172.97,173.15,172.46,172.5,49985.0,146.9208,147.0737,146.4876,146.5216,49985.0
2016-01-26 09:50:00,172.52,172.75,172.39,172.62,40985.0,146.5386,146.734,146.4282,146.6235,40985.0
2016-01-26 10:00:00,172.61,173.55,172.61,173.51,45731.0,146.615,147.4135,146.615,147.3795,45731.0
2016-01-26 10:10:00,173.55,173.87,173.53,173.76,152590.0,147.4135,147.6853,147.3965,147.5918,152590.0
2016-01-26 10:20:00,173.81,173.96,173.6,173.66,21556.0,147.6343,147.7617,147.4559,147.5069,21556.0
2016-01-26 10:30:00,173.66,174.02,173.66,173.99,16328.0,147.5069,147.8127,147.5069,147.7872,16328.0
2016-01-26 10:40:00,174.0,174.13,173.84,173.84,19018.0,147.7957,147.9061,147.6598,147.6598,19018.0
2016-01-26 10:50:00,173.86,173.9,173.62,173.67,22457.0,147.6768,147.7108,147.4729,147.5154,22457.0
2016-01-26 11:00:00,173.66,174.14,173.64,173.84,37246.0,147.5069,147.9146,147.4899,147.6598,37246.0
2016-01-26 11:10:00,173.83,174.03,173.72,173.99,29803.0,147.6513,147.8212,147.5579,147.7872,29803.0
2016-01-26 11:20:00,173.99,174.02,173.69,173.91,50397.0,147.7872,147.8127,147.5324,147.7193,50397.0
2016-01-26 11:30:00,173.87,173.87,173.52,173.65,26426.0,147.6853,147.6853,147.388,147.4984,26426.0
2016-01-26 11:40:00,173.62,173.79,173.6,173.67,28901.0,147.4729,147.6173,147.4559,147.5154,28901.0
2016-01-26 11:50:00,173.66,173.95,173.65,173.79,67635.0,147.5069,147.7532,147.4984,147.6173,67635.0
2016-01-26 12:00:00,173.81,174.1,173.81,174.0,14388.0,147.6343,147.8806,147.6343,147.7957,14388.0
2016-01-26 12:10:00,174.04,174.52,174.02,174.48,32621.0,147.8297,148.2374,147.8127,148.2034,32621.0
2016-01-26 12:20:00,174.48,174.52,174.32,174.48,18881.0,148.2034,148.2374,148.0675,148.2034,18881.0
2016-01-26 12:30:00,174.45,174.63,174.44,174.49,17320.0,148.1779,148.3308,148.1694,148.2119,17320.0
2016-01-26 12:40:00,174.49,174.53,174.35,174.38,30560.0,148.2119,148.2459,148.093,148.1185,30560.0
2016-01-26 12:50:00,174.4,174.42,174.22,174.34,21574.0,148.1355,148.1525,147.9826,148.0845,21574.0
2016-01-26 13:00:00,174.29,174.45,174.18,174.2,27972.0,148.042,148.1779,147.9486,147.9656,27972.0
2016-01-26 13:10:00,174.18,174.42,174.18,174.42,22243.0,147.9486,148.1525,147.9486,148.1525,22243.0
2016-01-26 13:20:00,174.45,174.66,174.44,174.47,49402.0,148.1779,148.3563,148.1694,148.1949,49402.0
2016-01-26 13:30:00,174.48,174.48,174.23,174.23,28997.0,148.2034,148.2034,147.9911,147.9911,28997.0
2016-01-26 13:40:00,174.26,174.4,174.24,174.39,18144.0,148.0165,148.1355,147.9996,148.127,18144.0
2016-01-26 13:50:00,174.39,174.4,174.23,174.25,31661.0,148.127,148.1355,147.9911,148.0081,31661.0
2016-01-26 14:00:00,174.24,174.26,173.95,174.07,55014.0,147.9996,148.0165,147.7532,147.8552,55014.0
2016-01-26 14:10:00,174.09,174.14,173.95,174.08,32899.0,147.8722,147.9146,147.7532,147.8637,32899.0
2016-01-26 14:20:00,174.05,174.16,173.84,173.91,27889.0,147.8382,147.9316,147.6598,147.7193,27889.0
2016-01-26 14:30:00,173.86,174.03,173.74,173.91,29221.0,147.6768,147.8212,147.5749,147.7193,29221.0
2016-01-26 14:40:00,173.87,174.08,173.85,173.9,23564.0,147.6853,147.8637,147.6683,147.7108,23564.0
2016-01-26 14:50:00,173.9,174.18,173.89,173.95,43820.0,147.7108,147.9486,147.7023,147.7532,43820.0
2016-01-26 15:00:00,173.93,174.03,173.63,173.71,88017.0,147.7362,147.8212,147.4814,147.5494,88017.0
2016-01-26 15:10:00,173.67,174.09,173.63,173.76,39228.0,147.5154,147.8722,147.4814,147.5918,39228.0
2016-01-26 15:20:00,173.72,173.89,173.65,173.83,38106.0,147.5579,147.7023,147.4984,147.6513,38106.0
2016-01-26 15:30:00,173.81,174.06,173.66,174.01,79497.0,147.6343,147.8467,147.5069,147.8042,79497.0
2016-01-26 15:40:00,174.03,174.44,174.03,174.23,92675.0,147.8212,148.1694,147.8212,147.9911,92675.0
2016-01-26 15:50:00,174.25,174.41,174.01,174.36,191070.0,148.0081,148.144,147.8042,148.1015,191070.0
2016-01-27 09:30:00,173.89,173.99,173.59,173.87,95495.0,147.7023,147.7872,147.4475,147.6853,95495.0
2016-01-27 09:40:00,173.89,174.2,173.86,173.98,146601.0,147.7023,147.9656,147.6768,147.7787,146601.0
2016-01-27 09:50:00,173.92,173.92,173.71,173.8,46059.0,147.7278,147.7278,147.5494,147.6258,46059.0
2016-01-27 10:00:00,173.82,173.9,173.26,173.41,87138.0,147.6428,147.7108,147.1671,147.2946,87138.0
2016-01-27 10:10:00,173.36,173.39,172.88,173.13,86989.0,147.2521,147.2776,146.8444,147.0567,86989.0
2016-01-27 10:20:00,173.13,173.25,172.95,172.99,54429.0,147.0567,147.1587,146.9038,146.9378,54429.0
2016-01-27 10:30:00,172.97,173.7,172.96,173.68,81516.0,146.9208,147.5409,146.9123,147.5239,81516.0
2016-01-27 10:40:00,173.65,173.82,173.48,173.5,60760.0,147.4984,147.6428,147.354,147.371,60760.0
2016-01-27 10:50:00,173.52,173.61,173.27,173.47,170858.0,147.388,147.4644,147.1756,147.3455,170858.0
2016-01-27 11:00:00,173.47,173.69,173.3,173.61,76185.0,147.3455,147.5324,147.2011,147.4644,76185.0
2016-01-27 11:10:00,173.53,173.86,173.39,173.83,67362.0,147.3965,147.6768,147.2776,147.6513,67362.0
2016-01-27 11:20:00,173.84,174.11,173.77,174.1,75812.0,147.6598,147.8891,147.6003,147.8806,75812.0
2016-01-27 11:30:00,174.11,174.84,174.08,174.82,82781.0,147.8891,148.5092,147.8637,148.4922,82781.0
2016-01-27 11:40:00,174.82,175.33,174.68,175.05,56358.0,148.4922,148.9254,148.3733,148.6876,56358.0
2016-01-27 11:50:00,175.07,175.16,174.94,175.1,50718.0,148.7046,148.781,148.5941,148.73,50718.0
2016-01-27 12:00:00,175.13,175.43,175.04,175.2,41450.0,148.7555,149.0103,148.6791,148.815,41450.0
2016-01-27 12:10:00,175.17,175.62,175.17,175.59,48425.0,148.7895,149.1717,148.7895,149.1463,48425.0
2016-01-27 12:20:00,175.56,175.57,175.14,175.21,31921.0,149.1208,149.1293,148.764,148.8235,31921.0
2016-01-27 12:30:00,175.2,175.25,174.97,175.08,58211.0,148.815,148.8575,148.6196,148.7131,58211.0
2016-01-27 12:40:00,175.08,175.27,174.95,175.21,34494.0,148.7131,148.8744,148.6026,148.8235,34494.0
2016-01-27 12:50:00,175.23,175.23,174.89,174.89,40288.0,148.8405,148.8405,148.5517,148.5517,40288.0
2016-01-27 13:00:00,174.89,175.02,174.77,174.98,34499.0,148.5517,148.6621,148.4497,148.6281,34499.0
2016-01-27 13:10:00,175.01,175.17,174.74,174.88,129359.0,148.6536,148.7895,148.4243,148.5432,129359.0
2016-01-27 13:20:00,174.89,175.01,174.78,174.86,32125.0,148.5517,148.6536,148.4582,148.5262,32125.0
2016-01-27 13:30:00,174.73,174.97,174.73,174.87,30858.0,148.4158,148.6196,148.4158,148.5347,30858.0
2016-01-27 13:40:00,174.86,174.87,174.62,174.75,33629.0,148.5262,148.5347,148.3223,148.4328,33629.0
2016-01-27 13:50:00,174.73,175.16,174.69,175.16,82764.0,148.4158,148.781,148.3818,148.781,82764.0
2016-01-27 14:00:00,175.02,175.51,173.79,173.8,115333.0,148.6621,149.0783,147.6173,147.6258,115333.0
2016-01-27 14:10:00,173.75,174.18,173.4,174.13,141419.0,147.5834,147.9486,147.2861,147.9061,141419.0
2016-01-27 14:20:00,174.14,174.49,173.93,174.21,52633.0,147.9146,148.2119,147.7362,147.9741,52633.0
2016-01-27 14:30:00,174.17,174.24,173.35,173.36,45933.0,147.9401,147.9996,147.2436,147.2521,45933.0
2016-01-27 14:40:00,173.32,173.66,173.12,173.42,45373.0,147.2181,147.5069,147.0482,147.3031,45373.0
2016-01-27 14:50:00,173.43,173.59,172.71,172.89,101732.0,147.3115,147.4475,146.7,146.8529,101732.0
2016-01-27 15:00:00,172.9,172.9,172.02,172.47,118173.0,146.8614,146.8614,146.1139,146.4961,118173.0
2016-01-27 15:10:00,172.45,172.45,171.56,171.61,119593.0,146.4791,146.4791,145.7232,145.7656,119593.0
2016-01-27 15:20:00,171.62,172.41,171.5,172.13,96957.0,145.7741,146.4452,145.6722,146.2073,96957.0
2016-01-27 15:30:00,172.12,172.6,172.02,172.1,71798.0,146.1988,146.6065,146.1139,146.1818,71798.0
2016-01-27 15:40:00,172.06,172.66,171.93,172.48,86086.0,146.1479,146.6575,146.0374,146.5046,86086.0
2016-01-27 15:50:00,172.45,172.61,172.2,172.46,190539.0,146.4791,146.615,146.2668,146.4876,190539.0
2016-01-28 09:30:00,174.13,174.36,173.83,173.84,96668.0,147.9061,148.1015,147.6513,147.6598,96668.0
2016-01-28 09:40:00,173.9,174.14,173.66,173.85,47219.0,147.7108,147.9146,147.5069,147.6683,47219.0
2016-01-28 09:50:00,173.87,174.23,173.87,173.92,40703.0,147.6853,147.9911,147.6853,147.7278,40703.0
2016-01-28 10:00:00,173.95,173.96,173.09,173.25,44426.0,147.7532,147.7617,147.0228,147.1587,44426.0
2016-01-28 10:10:00,173.22,173.35,172.57,172.59,38577.0,147.1332,147.2436,146.5811,146.598,38577.0
2016-01-28 10:20:00,172.53,172.9,172.16,172.16,77221.0,146.5471,146.8614,146.2328,146.2328,77221.0
2016-01-28 10:30:00,172.15,172.28,171.65,172.23,89177.0,146.2243,146.3347,145.7996,146.2923,89177.0
2016-01-28 10:40:00,172.33,172.66,172.24,172.62,55239.0,146.3772,146.6575,146.3008,146.6235,55239.0
2016-01-28 10:50:00,172.69,172.8,172.33,172.69,37205.0,146.683,146.7764,146.3772,146.683,37205.0
2016-01-28 11:00:00,172.72,173.43,172.67,173.34,50486.0,146.7085,147.3115,146.666,147.2351,50486.0
2016-01-28 11:10:00,173.34,173.4,173.08,173.25,28060.0,147.2351,147.2861,147.0143,147.1587,28060.0
2016-01-28 11:20:00,173.27,173.5,172.94,172.94,35284.0,147.1756,147.371,146.8953,146.8953,35284.0
2016-01-28 11:30:00,172.94,172.98,172.52,172.61,60605.0,146.8953,146.9293,146.5386,146.615,60605.0
2016-01-28 11:40:00,172.66,172.75,172.19,172.34,45214.0,146.6575,146.734,146.2583,146.3857,45214.0
2016-01-28 11:50:00,172.33,172.58,172.23,172.24,31688.0,146.3772,146.5896,146.2923,146.3008,31688.0
2016-01-28 12:00:00,172.16,172.75,172.16,172.6,32437.0,146.2328,146.734,146.2328,146.6065,32437.0
2016-01-28 12:10:00,172.6,172.98,172.5,172.78,28788.0,146.6065,146.9293,146.5216,146.7594,28788.0
2016-01-28 12:20:00,172.79,173.49,172.79,173.46,41142.0,146.7679,147.3625,146.7679,147.337,41142.0
2016-01-28 12:30:00,173.5,173.91,173.38,173.69,98554.0,147.371,147.7193,147.2691,147.5324,98554.0
2016-01-28 12:40:00,173.7,173.96,173.68,173.79,26733.0,147.5409,147.7617,147.5239,147.6173,26733.0
2016-01-28 12:50:00,173.78,173.84,173.39,173.51,24490.0,147.6088,147.6598,147.2776,147.3795,24490.0
2016-01-28 13:00:00,173.5,173.58,173.19,173.52,28100.0,147.371,147.439,147.1077,147.388,28100.0
2016-01-28 13:10:00,173.5,173.75,173.05,173.05,36408.0,147.371,147.5834,146.9888,146.9888,36408.0
2016-01-28 13:20:00,173.0,173.2,172.69,173.14,41684.0,146.9463,147.1162,146.683,147.0652,41684.0
2016-01-28 13:30:00,173.22,173.5,173.18,173.39,43925.0,147.1332,147.371,147.0992,147.2776,43925.0
2016-01-28 13:40:00,173.44,173.63,173.33,173.47,15469.0,147.32,147.4814,147.2266,147.3455,15469.0
2016-01-28 13:50:00,173.43,173.62,172.99,173.04,54481.0,147.3115,147.4729,146.9378,146.9803,54481.0
2016-01-28 14:00:00,172.98,173.78,172.98,173.74,65452.0,146.9293,147.6088,146.9293,147.5749,65452.0
2016-01-28 14:10:00,173.75,173.77,173.44,173.47,27264.0,147.5834,147.6003,147.32,147.3455,27264.0
2016-01-28 14:20:00,173.49,173.86,173.46,173.84,101965.0,147.3625,147.6768,147.337,147.6598,101965.0
2016-01-28 14:30:00,173.89,174.02,173.64,173.66,40935.0,147.7023,147.8127,147.4899,147.5069,40935.0
2016-01-28 14:40:00,173.69,173.78,173.39,173.39,36767.0,147.5324,147.6088,147.2776,147.2776,36767.0
2016-01-28 14:50:00,173.44,173.5,173.2,173.43,40582.0,147.32,147.371,147.1162,147.3115,40582.0
2016-01-28 15:00:00,173.42,173.62,173.28,173.46,94884.0,147.3031,147.4729,147.1841,147.337,94884.0
2016-01-28 15:10:00,173.58,173.88,173.58,173.69,188135.0,147.439,147.6938,147.439,147.5324,188135.0
2016-01-28 15:20:00,173.69,173.73,173.42,173.48,38734.0,147.5324,147.5664,147.3031,147.354,38734.0
2016-01-28 15:30:00,173.46,173.89,173.41,173.69,35269.0,147.337,147.7023,147.2946,147.5324,35269.0
2016-01-28 15:40:00,173.69,173.79,173.24,173.59,87596.0,147.5324,147.6173,147.1502,147.4475,87596.0
2016-01-28 15:50:00,173.62,173.62,173.38,173.4,188361.0,147.4729,147.4729,147.2691,147.2861,188361.0
2016-01-29 09:30:00,174.34,174.74,174.08,174.66,351301.0,148.0845,148.4243,147.8637,148.3563,351301.0
2016-01-29 09:40:00,174.66,175.0,174.57,174.93,66205.0,148.3563,148.6451,148.2799,148.5856,66205.0
2016-01-29 09:50:00,174.96,175.34,174.94,175.25,46316.0,148.6111,148.9339,148.5941,148.8575,46316.0
2016-01-29 10:00:00,175.32,175.5,175.18,175.44,75950.0,148.9169,149.0698,148.798,149.0188,75950.0
2016-01-29 10:10:00,175.43,175.72,175.38,175.62,84564.0,149.0103,149.2567,148.9679,149.1717,84564.0
2016-01-29 10:20:00,175.63,175.76,175.29,175.33,34315.0,149.1802,149.2906,148.8914,148.9254,34315.0
2016-01-29 10:30:00,175.2,175.23,174.95,175.15,76058.0,148.815,148.8405,148.6026,148.7725,76058.0
2016-01-29 10:40:00,175.13,175.41,175.13,175.37,106470.0,148.7555,148.9934,148.7555,148.9594,106470.0
2016-01-29 10:50:00,175.38,175.39,175.07,175.13,27496.0,148.9679,148.9764,148.7046,148.7555,27496.0
2016-01-29 11:00:00,175.19,175.63,175.19,175.56,139905.0,148.8065,149.1802,148.8065,149.1208,139905.0
2016-01-29 11:10:00,175.58,175.59,175.18,175.21,41277.0,149.1378,149.1463,148.798,148.8235,41277.0
2016-01-29 11:20:00,175.18,175.47,175.17,175.34,40608.0,148.798,149.0443,148.7895,148.9339,40608.0
2016-01-29 11:30:00,175.31,175.52,175.27,175.27,57277.0,148.9084,149.0868,148.8744,148.8744,57277.0
2016-01-29 11:40:00,175.34,175.46,175.13,175.41,26160.0,148.9339,149.0358,148.7555,148.9934,26160.0
2016-01-29 11:50:00,175.43,176.0,175.43,175.97,120237.0,149.0103,149.4945,149.0103,149.469,120237.0
2016-01-29 12:00:00,175.97,176.02,175.81,175.89,148827.0,149.469,149.5115,149.3331,149.4011,148827.0
2016-01-29 12:10:00,175.91,176.26,175.91,176.25,33760.0,149.4181,149.7153,149.4181,149.7069,33760.0
2016-01-29 12:20:00,176.25,176.35,176.19,176.27,38448.0,149.7069,149.7918,149.6559,149.7238,38448.0
2016-01-29 12:30:00,176.28,176.35,176.17,176.35,34346.0,149.7323,149.7918,149.6389,149.7918,34346.0
2016-01-29 12:40:00,176.36,176.47,176.34,176.34,62985.0,149.8003,149.8937,149.7833,149.7833,62985.0
2016-01-29 12:50:00,176.34,176.48,176.34,176.43,32721.0,149.7833,149.9022,149.7833,149.8597,32721.0
2016-01-29 13:00:00,176.43,176.46,176.22,176.26,48014.0,149.8597,149.8852,149.6814,149.7153,48014.0
2016-01-29 13:10:00,176.28,176.4,176.25,176.4,186063.0,149.7323,149.8343,149.7069,149.8343,186063.0
2016-01-29 13:20:00,176.41,176.47,176.32,176.36,58710.0,149.8428,149.8937,149.7663,149.8003,58710.0
2016-01-29 13:30:00,176.39,176.44,176.29,176.38,62890.0,149.8258,149.8682,149.7408,149.8173,62890.0
2016-01-29 13:40:00,176.39,176.74,176.39,176.74,537919.0,149.8258,150.1231,149.8258,150.1231,537919.0
2016-01-29 13:50:00,176.7,176.7,176.45,176.52,50119.0,150.0891,150.0891,149.8767,149.9362,50119.0
2016-01-29 14:00:00,176.49,176.51,176.31,176.36,27104.0,149.9107,149.9277,149.7578,149.8003,27104.0
2016-01-29 14:10:00,176.35,176.53,176.22,176.5,58217.0,149.7918,149.9447,149.6814,149.9192,58217.0
2016-01-29 14:20:00,176.54,176.77,176.51,176.75,26699.0,149.9532,150.1485,149.9277,150.1316,26699.0
2016-01-29 14:30:00,176.73,176.79,176.67,176.74,98657.0,150.1146,150.1655,150.0636,150.1231,98657.0
2016-01-29 14:40:00,176.77,176.9,176.76,176.84,47579.0,150.1485,150.259,150.1401,150.208,47579.0
2016-01-29 14:50:00,176.84,176.86,176.47,176.61,31265.0,150.208,150.225,149.8937,150.0126,31265.0
2016-01-29 15:00:00,176.63,176.79,176.56,176.79,64843.0,150.0296,150.1655,149.9702,150.1655,64843.0
2016-01-29 15:10:00,176.77,176.88,176.71,176.85,41150.0,150.1485,150.242,150.0976,150.2165,41150.0
2016-01-29 15:20:00,176.83,177.15,176.8,177.12,60558.0,150.1995,150.4713,150.174,150.4458,60558.0
2016-01-29 15:30:00,177.1,177.27,176.98,177.06,80680.0,150.4288,150.5732,150.3269,150.3949,80680.0
2016-01-29 15:40:00,177.07,177.4,177.02,177.36,149854.0,150.4034,150.6837,150.3609,150.6497,149854.0
2016-01-29 15:50:00,177.36,177.62,177.09,177.59,482699.0,150.6497,150.8705,150.4204,150.8451,482699.0
2016-02-01 09:30:00,176.61,176.77,176.2,176.62,182799.0,150.0126,150.1485,149.6644,150.0211,182799.0
2016-02-01 09:40:00,176.69,176.8,176.18,176.2,113632.0,150.0806,150.174,149.6474,149.6644,113632.0
2016-02-01 09:50:00,176.22,176.56,176.15,176.39,115938.0,149.6814,149.9702,149.6219,149.8258,115938.0
2016-02-01 10:00:00,176.38,176.38,175.91,176.3,77378.0,149.8173,149.8173,149.4181,149.7493,77378.0
2016-02-01 10:10:00,176.29,176.82,176.21,176.55,83466.0,149.7408,150.191,149.6729,149.9617,83466.0
2016-02-01 10:20:00,176.55,176.81,176.36,176.43,52835.0,149.9617,150.1825,149.8003,149.8597,52835.0
2016-02-01 10:30:00,176.41,176.69,176.34,176.53,79619.0,149.8428,150.0806,149.7833,149.9447,79619.0
2016-02-01 10:40:00,176.53,176.97,176.49,176.82,53447.0,149.9447,150.3184,149.9107,150.191,53447.0
2016-02-01 10:50:00,176.82,177.13,176.71,177.01,53607.0,150.191,150.4543,150.0976,150.3524,53607.0
2016-02-01 11:00:00,177.02,177.04,176.79,176.81,109048.0,150.3609,150.3779,150.1655,150.1825,109048.0
2016-02-01 11:10:00,176.79,177.13,176.74,176.92,87495.0,150.1655,150.4543,150.1231,150.276,87495.0
2016-02-01 11:20:00,176.9,177.03,176.66,176.99,82449.0,150.259,150.3694,150.0551,150.3354,82449.0
2016-02-01 11:30:00,177.08,177.35,176.92,177.31,60479.0,150.4119,150.6412,150.276,150.6072,60479.0
2016-02-01 11:40:00,177.3,177.36,177.16,177.2,153652.0,150.5987,150.6497,150.4798,150.5138,153652.0
2016-02-01 11:50:00,177.19,177.21,177.05,177.14,60312.0,150.5053,150.5223,150.3864,150.4628,60312.0
2016-02-01 12:00:00,177.14,177.23,176.72,176.86,70902.0,150.4628,150.5393,150.1061,150.225,70902.0
2016-02-01 12:10:00,176.87,176.99,176.82,176.93,79364.0,150.2335,150.3354,150.191,150.2844,79364.0
2016-02-01 12:20:00,176.93,176.93,176.59,176.64,56347.0,150.2844,150.2844,149.9957,150.0381,56347.0
2016-02-01 12:30:00,176.64,176.76,176.54,176.63,46252.0,150.0381,150.1401,149.9532,150.0296,46252.0
2016-02-01 12:40:00,176.63,176.79,176.55,176.76,45238.0,150.0296,150.1655,149.9617,150.1401,45238.0
2016-02-01 12:50:00,176.75,176.76,176.46,176.53,66529.0,150.1316,150.1401,149.8852,149.9447,66529.0
2016-02-01 13:00:00,176.57,176.91,176.49,176.58,74638.0,149.9787,150.2675,149.9107,149.9872,74638.0
2016-02-01 13:10:00,176.57,176.74,176.49,176.65,55078.0,149.9787,150.1231,149.9107,150.0466,55078.0
2016-02-01 13:20:00,176.66,177.08,176.65,177.07,49330.0,150.0551,150.4119,150.0466,150.4034,49330.0
2016-02-01 13:30:00,177.07,177.07,176.9,176.93,38180.0,150.4034,150.4034,150.259,150.2844,38180.0
2016-02-01 13:40:00,176.93,177.16,176.82,177.14,69909.0,150.2844,150.4798,150.191,150.4628,69909.0
2016-02-01 13:50:00,177.13,177.15,176.89,177.15,66714.0,150.4543,150.4713,150.2505,150.4713,66714.0
2016-02-01 14:00:00,177.15,177.28,176.93,176.95,45721.0,150.4713,150.5817,150.2844,150.3014,45721.0
2016-02-01 14:10:00,176.94,177.13,176.82,177.1,75651.0,150.2929,150.4543,150.191,150.4288,75651.0
2016-02-01 14:20:00,177.1,177.35,177.07,177.34,60598.0,150.4288,150.6412,150.4034,150.6327,60598.0
2016-02-01 14:30:00,177.36,177.45,177.29,177.44,62060.0,150.6497,150.7261,150.5902,150.7176,62060.0
2016-02-01 14:40:00,177.43,177.67,177.37,177.45,68417.0,150.7091,150.913,150.6582,150.7261,68417.0
2016-02-01 14:50:00,177.47,177.77,177.36,177.71,72093.0,150.7431,150.9979,150.6497,150.947,72093.0
2016-02-01 15:00:00,177.7,177.81,177.53,177.64,75674.0,150.9385,151.0319,150.7941,150.8875,75674.0
2016-02-01 15:10:00,177.65,178.17,177.47,178.08,177086.0,150.896,151.3377,150.7431,151.2613,177086.0
2016-02-01 15:20:00,178.08,178.36,178.07,178.33,73255.0,151.2613,151.4991,151.2528,151.4736,73255.0
2016-02-01 15:30:00,178.34,178.39,178.02,178.04,130225.0,151.4821,151.5246,151.2103,151.2273,130225.0
2016-02-01 15:40:00,178.04,178.31,178.01,178.01,95696.0,151.2273,151.4566,151.2018,151.2018,95696.0
2016-02-01 15:50:00,178.02,178.12,177.56,177.56,188485.0,151.2103,151.2952,150.8196,150.8196,188485.0
2016-02-02 09:30:00,175.86,176.09,175.4,175.42,176137.0,149.3756,149.571,148.9849,149.0019,176137.0
2016-02-02 09:40:00,175.42,175.49,175.19,175.19,218266.0,149.0019,149.0613,148.8065,148.8065,218266.0
2016-02-02 09:50:00,175.16,175.4,175.0,175.31,434518.0,148.781,148.9849,148.6451,148.9084,434518.0
2016-02-02 10:00:00,175.3,175.65,175.2,175.53,408225.0,148.8999,149.1972,148.815,149.0953,408225.0
2016-02-02 10:10:00,175.54,175.55,175.13,175.17,242921.0,149.1038,149.1123,148.7555,148.7895,242921.0
2016-02-02 10:20:00,175.15,175.28,174.9,175.25,66491.0,148.7725,148.8829,148.5602,148.8575,66491.0
2016-02-02 10:30:00,175.19,175.41,175.04,175.39,72518.0,148.8065,148.9934,148.6791,148.9764,72518.0
2016-02-02 10:40:00,175.36,175.41,175.16,175.27,65259.0,148.9509,148.9934,148.781,148.8744,65259.0
2016-02-02 10:50:00,175.27,175.32,175.06,175.12,116361.0,148.8744,148.9169,148.6961,148.747,116361.0
2016-02-02 11:00:00,175.14,175.32,175.02,175.28,51821.0,148.764,148.9169,148.6621,148.8829,51821.0
2016-02-02 11:10:00,175.28,175.72,175.19,175.49,61383.0,148.8829,149.2567,148.8065,149.0613,61383.0
2016-02-02 11:20:00,175.47,175.58,175.35,175.52,29993.0,149.0443,149.1378,148.9424,149.0868,29993.0
2016-02-02 11:30:00,175.44,175.79,175.44,175.75,47778.0,149.0188,149.3161,149.0188,149.2822,47778.0
2016-02-02 11:40:00,175.71,175.75,175.24,175.28,41222.0,149.2482,149.2822,148.849,148.8829,41222.0
2016-02-02 11:50:00,175.24,175.34,175.1,175.11,236828.0,148.849,148.9339,148.73,148.7385,236828.0
2016-02-02 12:00:00,175.1,175.13,174.63,174.73,65554.0,148.73,148.7555,148.3308,148.4158,65554.0
2016-02-02 12:10:00,174.71,174.77,174.49,174.65,58142.0,148.3988,148.4497,148.2119,148.3478,58142.0
2016-02-02 12:20:00,174.65,174.83,174.65,174.79,54703.0,148.3478,148.5007,148.3478,148.4667,54703.0
2016-02-02 12:30:00,174.83,174.99,174.69,174.98,49005.0,148.5007,148.6366,148.3818,148.6281,49005.0
2016-02-02 12:40:00,174.97,175.18,174.89,175.08,41405.0,148.6196,148.798,148.5517,148.7131,41405.0
2016-02-02 12:50:00,175.03,175.03,174.72,174.94,78267.0,148.6706,148.6706,148.4073,148.5941,78267.0
2016-02-02 13:00:00,174.93,174.95,174.63,174.7,87672.0,148.5856,148.6026,148.3308,148.3903,87672.0
2016-02-02 13:10:00,174.73,174.89,174.69,174.85,51839.0,148.4158,148.5517,148.3818,148.5177,51839.0
2016-02-02 13:20:00,174.82,175.02,174.63,175.01,86867.0,148.4922,148.6621,148.3308,148.6536,86867.0
2016-02-02 13:30:00,174.99,174.99,174.57,174.58,94156.0,148.6366,148.6366,148.2799,148.2884,94156.0
2016-02-02 13:40:00,174.58,174.71,174.44,174.49,139887.0,148.2884,148.3988,148.1694,148.2119,139887.0
2016-02-02 13:50:00,174.49,174.53,174.26,174.26,134845.0,148.2119,148.2459,148.0165,148.0165,134845.0
2016-02-02 14:00:00,174.29,174.5,174.26,174.3,83652.0,148.042,148.2204,148.0165,148.0505,83652.0
2016-02-02 14:10:00,174.3,174.61,174.18,174.44,63043.0,148.0505,148.3138,147.9486,148.1694,63043.0
2016-02-02 14:20:00,174.43,174.48,174.08,174.13,83716.0,148.1609,148.2034,147.8637,147.9061,83716.0
2016-02-02 14:30:00,174.16,174.56,174.1,174.47,88649.0,147.9316,148.2714,147.8806,148.1949,88649.0
2016-02-02 14:40:00,174.51,174.62,174.41,174.61,51845.0,148.2289,148.3223,148.144,148.3138,51845.0
2016-02-02 14:50:00,174.64,174.8,174.2,174.2,108155.0,148.3393,148.4752,147.9656,147.9656,108155.0
2016-02-02 15:00:00,174.18,174.28,173.9,173.94,187023.0,147.9486,148.0335,147.7108,147.7447,187023.0
2016-02-02 15:10:00,173.91,174.3,173.8,174.2,157024.0,147.7193,148.0505,147.6258,147.9656,157024.0
2016-02-02 15:20:00,174.17,174.33,173.89,174.2,188002.0,147.9401,148.076,147.7023,147.9656,188002.0
2016-02-02 15:30:00,174.2,174.57,174.2,174.44,160637.0,147.9656,148.2799,147.9656,148.1694,160637.0
2016-02-02 15:40:00,174.44,174.67,174.2,174.52,130690.0,148.1694,148.3648,147.9656,148.2374,130690.0
2016-02-02 15:50:00,174.51,174.57,174.29,174.32,181513.0,148.2289,148.2799,148.042,148.0675,181513.0
2016-02-03 09:30:00,175.49,175.57,174.96,175.1,186680.0,149.0613,149.1293,148.6111,148.73,186680.0
2016-02-03 09:40:00,175.08,175.13,174.44,174.71,70613.0,148.7131,148.7555,148.1694,148.3988,70613.0
2016-02-03 09:50:00,174.69,174.91,174.2,174.3,85598.0,148.3818,148.5687,147.9656,148.0505,85598.0
2016-02-03 10:00:00,174.28,174.28,173.03,173.03,117805.0,148.0335,148.0335,146.9718,146.9718,117805.0
2016-02-03 10:10:00,173.09,173.11,172.43,172.87,113907.0,147.0228,147.0397,146.4621,146.8359,113907.0
2016-02-03 10:20:00,172.79,172.89,172.17,172.19,67950.0,146.7679,146.8529,146.2413,146.2583,67950.0
2016-02-03 10:30:00,172.19,172.19,171.57,172.09,127684.0,146.2583,146.2583,145.7317,146.1733,127684.0
2016-02-03 10:40:00,172.1,172.8,172.02,172.43,82558.0,146.1818,146.7764,146.1139,146.4621,82558.0
2016-02-03 10:50:00,172.48,173.36,172.41,173.22,107212.0,146.5046,147.2521,146.4452,147.1332,107212.0
2016-02-03 11:00:00,173.24,173.26,172.2,172.48,148254.0,147.1502,147.1671,146.2668,146.5046,148254.0
2016-02-03 11:10:00,172.46,173.22,172.16,173.14,207115.0,146.4876,147.1332,146.2328,147.0652,207115.0
2016-02-03 11:20:00,173.12,173.61,173.02,173.42,118863.0,147.0482,147.4644,146.9633,147.3031,118863.0
2016-02-03 11:30:00,173.36,173.6,172.9,173.57,113796.0,147.2521,147.4559,146.8614,147.4305,113796.0
2016-02-03 11:40:00,173.58,174.03,173.58,173.75,83609.0,147.439,147.8212,147.439,147.5834,83609.0
2016-02-03 11:50:00,173.79,173.93,173.19,173.48,50034.0,147.6173,147.7362,147.1077,147.354,50034.0
2016-02-03 12:00:00,173.57,173.84,173.34,173.62,47330.0,147.4305,147.6598,147.2351,147.4729,47330.0
2016-02-03 12:10:00,173.61,173.61,173.16,173.3,63456.0,147.4644,147.4644,147.0822,147.2011,63456.0
2016-02-03 12:20:00,173.23,173.72,173.21,173.41,56329.0,147.1417,147.5579,147.1247,147.2946,56329.0
2016-02-03 12:30:00,173.41,173.41,172.84,173.02,76560.0,147.2946,147.2946,146.8104,146.9633,76560.0
2016-02-03 12:40:00,173.04,173.11,172.8,173.04,48563.0,146.9803,147.0397,146.7764,146.9803,48563.0
2016-02-03 12:50:00,173.13,173.52,172.96,173.48,56119.0,147.0567,147.388,146.9123,147.354,56119.0
2016-02-03 13:00:00,173.52,173.75,173.25,173.25,55292.0,147.388,147.5834,147.1587,147.1587,55292.0
2016-02-03 13:10:00,173.28,173.36,173.11,173.17,21582.0,147.1841,147.2521,147.0397,147.0907,21582.0
2016-02-03 13:20:00,173.2,173.25,172.94,173.08,49270.0,147.1162,147.1587,146.8953,147.0143,49270.0
2016-02-03 13:30:00,173.1,173.11,172.5,172.5,67355.0,147.0312,147.0397,146.5216,146.5216,67355.0
2016-02-03 13:40:00,172.49,172.83,172.47,172.69,26050.0,146.5131,146.8019,146.4961,146.683,26050.0
2016-02-03 13:50:00,172.7,172.82,172.38,172.38,29595.0,146.6915,146.7934,146.4197,146.4197,29595.0
2016-02-03 14:00:00,172.45,173.1,172.45,173.03,114420.0,146.4791,147.0312,146.4791,146.9718,114420.0
2016-02-03 14:10:00,172.99,173.45,172.96,173.12,105313.0,146.9378,147.3285,146.9123,147.0482,105313.0
2016-02-03 14:20:00,173.19,174.95,173.19,174.69,195010.0,147.1077,148.6026,147.1077,148.3818,195010.0
2016-02-03 14:30:00,174.67,174.85,174.39,174.52,58880.0,148.3648,148.5177,148.127,148.2374,58880.0
2016-02-03 14:40:00,174.59,175.46,174.49,175.34,131473.0,148.2969,149.0358,148.2119,148.9339,131473.0
2016-02-03 14:50:00,175.29,175.5,174.81,175.39,90160.0,148.8914,149.0698,148.4837,148.9764,90160.0
2016-02-03 15:00:00,175.42,175.64,175.12,175.56,70067.0,149.0019,149.1887,148.747,149.1208,70067.0
2016-02-03 15:10:00,175.56,175.81,175.26,175.39,91627.0,149.1208,149.3331,148.8659,148.9764,91627.0
2016-02-03 15:20:00,175.36,175.48,174.84,174.84,73718.0,148.9509,149.0528,148.5092,148.5092,73718.0
2016-02-03 15:30:00,174.83,175.06,174.55,174.67,63373.0,148.5007,148.6961,148.2629,148.3648,63373.0
2016-02-03 15:40:00,174.64,175.18,174.51,175.02,40684.0,148.3393,148.798,148.2289,148.6621,40684.0
2016-02-03 15:50:00,175.06,175.35,174.96,175.3,163968.0,148.6961,148.9424,148.6111,148.8999,163968.0
2016-02-04 09:30:00,174.95,175.42,174.49,174.64,137609.0,148.6026,149.0019,148.2119,148.3393,137609.0
2016-02-04 09:40:00,174.73,174.98,174.23,174.84,63236.0,148.4158,148.6281,147.9911,148.5092,63236.0
2016-02-04 09:50:00,174.83,175.28,174.83,175.14,81729.0,148.5007,148.8829,148.5007,148.764,81729.0
2016-02-04 10:00:00,175.14,175.38,174.36,175.27,162256.0,148.764,148.9679,148.1015,148.8744,162256.0
2016-02-04 10:10:00,175.34,176.27,175.19,176.25,314579.0,148.9339,149.7238,148.8065,149.7069,314579.0
2016-02-04 10:20:00,176.22,176.31,175.97,176.23,245378.0,149.6814,149.7578,149.469,149.6899,245378.0
2016-02-04 10:30:00,176.23,176.69,176.01,176.51,84633.0,149.6899,150.0806,149.503,149.9277,84633.0
2016-02-04 10:40:00,176.51,176.54,176.22,176.41,112356.0,149.9277,149.9532,149.6814,149.8428,112356.0
2016-02-04 10:50:00,176.47,176.7,176.38,176.63,130533.0,149.8937,150.0891,149.8173,150.0296,130533.0
2016-02-04 11:00:00,176.63,176.67,175.83,175.85,159391.0,150.0296,150.0636,149.3501,149.3671,159391.0
2016-02-04 11:10:00,175.83,175.97,175.12,175.12,121003.0,149.3501,149.469,148.747,148.747,121003.0
2016-02-04 11:20:00,175.21,175.52,175.16,175.29,33596.0,148.8235,149.0868,148.781,148.8914,33596.0
2016-02-04 11:30:00,175.27,175.37,174.94,175.31,69759.0,148.8744,148.9594,148.5941,148.9084,69759.0
2016-02-04 11:40:00,175.29,175.43,174.48,174.82,71434.0,148.8914,149.0103,148.2034,148.4922,71434.0
2016-02-04 11:50:00,174.84,175.12,174.71,174.74,72450.0,148.5092,148.747,148.3988,148.4243,72450.0
2016-02-04 12:00:00,174.77,175.59,174.69,175.5,47518.0,148.4497,149.1463,148.3818,149.0698,47518.0
2016-02-04 12:10:00,175.53,175.76,175.38,175.56,82591.0,149.0953,149.2906,148.9679,149.1208,82591.0
2016-02-04 12:20:00,175.61,175.66,175.15,175.29,74390.0,149.1632,149.2057,148.7725,148.8914,74390.0
2016-02-04 12:30:00,175.32,175.62,175.1,175.59,16994.0,148.9169,149.1717,148.73,149.1463,16994.0
2016-02-04 12:40:00,175.66,175.92,175.38,175.52,26725.0,149.2057,149.4266,148.9679,149.0868,26725.0
2016-02-04 12:50:00,175.56,175.62,175.34,175.36,13874.0,149.1208,149.1717,148.9339,148.9509,13874.0
2016-02-04 13:00:00,175.37,175.79,175.32,175.76,21896.0,148.9594,149.3161,148.9169,149.2906,21896.0
2016-02-04 13:10:00,175.76,176.02,175.72,175.72,19037.0,149.2906,149.5115,149.2567,149.2567,19037.0
2016-02-04 13:20:00,175.67,175.89,175.6,175.72,31304.0,149.2142,149.4011,149.1547,149.2567,31304.0
2016-02-04 13:30:00,175.77,175.99,175.65,175.75,17646.0,149.2991,149.486,149.1972,149.2822,17646.0
2016-02-04 13:40:00,175.74,175.74,175.01,175.05,32384.0,149.2737,149.2737,148.6536,148.6876,32384.0
2016-02-04 13:50:00,175.08,175.26,175.0,175.17,19129.0,148.7131,148.8659,148.6451,148.7895,19129.0
2016-02-04 14:00:00,175.19,175.19,174.71,174.8,74414.0,148.8065,148.8065,148.3988,148.4752,74414.0
2016-02-04 14:10:00,174.78,175.27,174.7,175.15,77542.0,148.4582,148.8744,148.3903,148.7725,77542.0
2016-02-04 14:20:00,175.17,175.22,174.8,174.82,55043.0,148.7895,148.832,148.4752,148.4922,55043.0
2016-02-04 14:30:00,174.78,175.05,174.54,174.61,63004.0,148.4582,148.6876,148.2544,148.3138,63004.0
2016-02-04 14:40:00,174.6,174.93,174.56,174.89,100481.0,148.3053,148.5856,148.2714,148.5517,100481.0
2016-02-04 14:50:00,174.87,175.22,174.59,175.22,64203.0,148.5347,148.832,148.2969,148.832,64203.0
2016-02-04 15:00:00,175.21,175.21,174.79,174.99,52924.0,148.8235,148.8235,148.4667,148.6366,52924.0
2016-02-04 15:10:00,174.92,175.5,174.89,175.13,114406.0,148.5772,149.0698,148.5517,148.7555,114406.0
2016-02-04 15:20:00,175.11,175.45,175.11,175.19,60659.0,148.7385,149.0273,148.7385,148.8065,60659.0
2016-02-04 15:30:00,175.23,175.38,174.95,175.35,118534.0,148.8405,148.9679,148.6026,148.9424,118534.0
2016-02-04 15:40:00,175.35,175.63,175.27,175.46,37244.0,148.9424,149.1802,148.8744,149.0358,37244.0
2016-02-04 15:50:00,175.49,175.69,175.38,175.61,186334.0,149.0613,149.2312,148.9679,149.1632,186334.0
2016-02-05 09:30:00,175.16,175.19,174.41,174.82,55144.0,148.781,148.8065,148.144,148.4922,55144.0
2016-02-05 09:40:00,174.86,174.86,173.97,174.13,68660.0,148.5262,148.5262,147.7702,147.9061,68660.0
2016-02-05 09:50:00,174.08,174.61,173.93,174.31,26690.0,147.8637,148.3138,147.7362,148.059,26690.0
2016-02-05 10:00:00,174.32,174.67,174.29,174.33,19510.0,148.0675,148.3648,148.042,148.076,19510.0
2016-02-05 10:10:00,174.27,174.65,174.27,174.36,34742.0,148.025,148.3478,148.025,148.1015,34742.0
2016-02-05 10:20:00,174.33,174.62,173.37,173.54,44712.0,148.076,148.3223,147.2606,147.405,44712.0
2016-02-05 10:30:00,173.46,173.93,173.42,173.77,28300.0,147.337,147.7362,147.3031,147.6003,28300.0
2016-02-05 10:40:00,173.75,174.17,173.67,173.72,45449.0,147.5834,147.9401,147.5154,147.5579,45449.0
2016-02-05 10:50:00,173.68,173.69,173.19,173.19,26824.0,147.5239,147.5324,147.1077,147.1077,26824.0
2016-02-05 11:00:00,173.26,173.42,172.94,173.03,22890.0,147.1671,147.3031,146.8953,146.9718,22890.0
2016-02-05 11:10:00,172.98,173.24,172.8,172.87,36994.0,146.9293,147.1502,146.7764,146.8359,36994.0
2016-02-05 11:20:00,172.83,173.01,172.41,172.78,48769.0,146.8019,146.9548,146.4452,146.7594,48769.0
2016-02-05 11:30:00,172.8,172.96,172.64,172.83,43244.0,146.7764,146.9123,146.6405,146.8019,43244.0
2016-02-05 11:40:00,172.81,173.05,172.48,172.79,40436.0,146.7849,146.9888,146.5046,146.7679,40436.0
2016-02-05 11:50:00,172.82,173.1,172.78,173.06,64651.0,146.7934,147.0312,146.7594,146.9973,64651.0
2016-02-05 12:00:00,173.05,173.29,172.83,172.97,57101.0,146.9888,147.1926,146.8019,146.9208,57101.0
2016-02-05 12:10:00,172.95,173.1,172.69,173.05,47994.0,146.9038,147.0312,146.683,146.9888,47994.0
2016-02-05 12:20:00,173.05,173.33,173.02,173.13,23678.0,146.9888,147.2266,146.9633,147.0567,23678.0
2016-02-05 12:30:00,173.15,173.49,173.08,173.4,88313.0,147.0737,147.3625,147.0143,147.2861,88313.0
2016-02-05 12:40:00,173.32,173.37,173.1,173.21,29949.0,147.2181,147.2606,147.0312,147.1247,29949.0
2016-02-05 12:50:00,173.21,173.25,172.65,172.88,55900.0,147.1247,147.1587,146.649,146.8444,55900.0
2016-02-05 13:00:00,172.85,173.16,172.82,173.09,25641.0,146.8189,147.0822,146.7934,147.0228,25641.0
2016-02-05 13:10:00,173.11,173.11,172.79,173.02,122523.0,147.0397,147.0397,146.7679,146.9633,122523.0
2016-02-05 13:20:00,172.97,173.26,172.92,173.22,24243.0,146.9208,147.1671,146.8784,147.1332,24243.0
2016-02-05 13:30:00,173.15,173.16,172.76,172.76,31218.0,147.0737,147.0822,146.7424,146.7424,31218.0
2016-02-05 13:40:00,172.75,172.81,172.3,172.36,37381.0,146.734,146.7849,146.3517,146.4027,37381.0
2016-02-05 13:50:00,172.37,172.66,172.26,172.53,63332.0,146.4112,146.6575,146.3177,146.5471,63332.0
2016-02-05 14:00:00,172.52,172.66,172.3,172.47,57493.0,146.5386,146.6575,146.3517,146.4961,57493.0
2016-02-05 14:10:00,172.4,172.43,171.88,172.07,66628.0,146.4367,146.4621,145.995,146.1564,66628.0
2016-02-05 14:20:00,172.11,172.35,171.98,172.02,27319.0,146.1903,146.3942,146.0799,146.1139,27319.0
2016-02-05 14:30:00,172.03,172.44,172.03,172.38,45409.0,146.1224,146.4706,146.1224,146.4197,45409.0
2016-02-05 14:40:00,172.37,172.37,171.98,172.33,56897.0,146.4112,146.4112,146.0799,146.3772,56897.0
2016-02-05 14:50:00,172.29,172.29,171.95,172.04,30820.0,146.3432,146.3432,146.0544,146.1309,30820.0
2016-02-05 15:00:00,172.04,172.04,171.65,171.85,84246.0,146.1309,146.1309,145.7996,145.9695,84246.0
2016-02-05 15:10:00,171.87,172.39,171.79,172.32,109856.0,145.9865,146.4282,145.9185,146.3687,109856.0
2016-02-05 15:20:00,172.31,172.38,172.11,172.26,90771.0,146.3602,146.4197,146.1903,146.3177,90771.0
2016-02-05 15:30:00,172.23,172.28,171.87,171.89,57096.0,146.2923,146.3347,145.9865,146.0035,57096.0
2016-02-05 15:40:00,171.86,172.18,171.73,172.02,49090.0,145.978,146.2498,145.8676,146.1139,49090.0
2016-02-05 15:50:00,171.99,172.35,171.76,172.32,195444.0,146.0884,146.3942,145.893,146.3687,195444.0
2016-02-08 09:30:00,170.29,170.39,169.38,169.45,195211.0,144.6444,144.7294,143.8715,143.9309,195211.0
2016-02-08 09:40:00,169.45,170.18,169.44,169.72,188924.0,143.9309,144.551,143.9224,144.1603,188924.0
2016-02-08 09:50:00,169.67,169.67,168.93,169.28,91870.0,144.1178,144.1178,143.4892,143.7865,91870.0
2016-02-08 10:00:00,169.21,169.68,168.96,169.01,41863.0,143.7271,144.1263,143.5147,143.5572,41863.0
2016-02-08 10:10:00,169.06,169.27,168.75,168.87,34791.0,143.5997,143.778,143.3364,143.4383,34791.0
2016-02-08 10:20:00,168.84,169.12,168.64,168.82,55571.0,143.4128,143.6506,143.2429,143.3958,55571.0
2016-02-08 10:30:00,168.77,169.58,168.77,169.5,108451.0,143.3533,144.0414,143.3533,143.9734,108451.0
2016-02-08 10:40:00,169.52,169.53,168.99,169.18,58258.0,143.9904,143.9989,143.5402,143.7016,58258.0
2016-02-08 10:50:00,169.17,169.43,168.84,168.89,214222.0,143.6931,143.9139,143.4128,143.4553,214222.0
2016-02-08 11:00:00,168.93,169.1,168.41,168.43,94064.0,143.4892,143.6336,143.0476,143.0645,94064.0
2016-02-08 11:10:00,168.42,168.62,168.05,168.54,31699.0,143.056,143.2259,142.7418,143.158,31699.0
2016-02-08 11:20:00,168.49,168.83,168.49,168.78,26716.0,143.1155,143.4043,143.1155,143.3618,26716.0
2016-02-08 11:30:00,168.7,168.76,168.43,168.49,23226.0,143.2939,143.3448,143.0645,143.1155,23226.0
2016-02-08 11:40:00,168.45,168.79,168.14,168.38,47822.0,143.0815,143.3703,142.8182,143.0221,47822.0
2016-02-08 11:50:00,168.38,168.89,168.27,168.89,57033.0,143.0221,143.4553,142.9286,143.4553,57033.0
2016-02-08 12:00:00,168.88,169.05,168.85,169.01,29570.0,143.4468,143.5912,143.4213,143.5572,29570.0
2016-02-08 12:10:00,168.97,169.24,168.8,169.09,69842.0,143.5232,143.7526,143.3788,143.6251,69842.0
2016-02-08 12:20:00,169.12,169.34,169.06,169.19,30719.0,143.6506,143.8375,143.5997,143.7101,30719.0
2016-02-08 12:30:00,169.21,169.46,169.01,169.01,94508.0,143.7271,143.9394,143.5572,143.5572,94508.0
2016-02-08 12:40:00,169.0,169.27,168.99,169.19,41185.0,143.5487,143.778,143.5402,143.7101,41185.0
2016-02-08 12:50:00,169.23,169.27,168.91,168.98,30415.0,143.7441,143.778,143.4723,143.5317,30415.0
2016-02-08 13:00:00,168.97,169.01,168.63,168.76,184629.0,143.5232,143.5572,143.2344,143.3448,184629.0
2016-02-08 13:10:00,168.8,168.8,168.5,168.52,29516.0,143.3788,143.3788,143.124,143.141,29516.0
2016-02-08 13:20:00,168.5,168.57,168.23,168.42,33845.0,143.124,143.1835,142.8947,143.056,33845.0
2016-02-08 13:30:00,168.43,168.63,168.38,168.44,117840.0,143.0645,143.2344,143.0221,143.073,117840.0
2016-02-08 13:40:00,168.43,168.43,167.96,167.96,99824.0,143.0645,143.0645,142.6653,142.6653,99824.0
2016-02-08 13:50:00,168.01,168.12,167.83,167.85,76865.0,142.7078,142.8012,142.5549,142.5719,76865.0
2016-02-08 14:00:00,167.84,168.29,167.84,168.19,72007.0,142.5634,142.9456,142.5634,142.8607,72007.0
2016-02-08 14:10:00,168.19,168.23,167.75,167.89,44082.0,142.8607,142.8947,142.487,142.6059,44082.0
2016-02-08 14:20:00,167.78,168.19,167.78,167.96,33557.0,142.5124,142.8607,142.5124,142.6653,33557.0
2016-02-08 14:30:00,167.94,167.96,167.62,167.89,58557.0,142.6483,142.6653,142.3765,142.6059,58557.0
2016-02-08 14:40:00,167.86,168.41,167.81,168.18,60194.0,142.5804,143.0476,142.5379,142.8522,60194.0
2016-02-08 14:50:00,168.17,168.26,168.03,168.11,25567.0,142.8437,142.9201,142.7248,142.7927,25567.0
2016-02-08 15:00:00,168.08,168.42,168.05,168.23,28187.0,142.7673,143.056,142.7418,142.8947,28187.0
2016-02-08 15:10:00,168.29,169.14,168.27,169.08,71178.0,142.9456,143.6676,142.9286,143.6167,71178.0
2016-02-08 15:20:00,169.02,169.2,168.87,168.92,88671.0,143.5657,143.7186,143.4383,143.4807,88671.0
2016-02-08 15:30:00,169.0,169.69,169.0,169.48,99799.0,143.5487,144.1348,143.5487,143.9564,99799.0
2016-02-08 15:40:00,169.46,170.62,169.46,170.25,119865.0,143.9394,144.9247,143.9394,144.6105,119865.0
2016-02-08 15:50:00,170.21,170.27,169.67,169.96,137318.0,144.5765,144.6274,144.1178,144.3641,137318.0
2016-02-09 09:30:00,168.18,169.29,167.97,169.29,104349.0,142.8522,143.795,142.6738,143.795,104349.0
2016-02-09 09:40:00,169.22,170.17,168.89,170.13,73035.0,143.7356,144.5425,143.4553,144.5085,73035.0
2016-02-09 09:50:00,170.21,170.33,169.76,169.85,82519.0,144.5765,144.6784,144.1942,144.2707,82519.0
2016-02-09 10:00:00,169.85,170.8,169.75,170.58,56399.0,144.2707,145.0776,144.1858,144.8908,56399.0
2016-02-09 10:10:00,170.53,170.57,169.82,169.93,39452.0,144.8483,144.8823,144.2452,144.3386,39452.0
2016-02-09 10:20:00,170.01,170.23,169.75,169.88,57554.0,144.4066,144.5935,144.1858,144.2962,57554.0
2016-02-09 10:30:00,169.89,169.89,169.38,169.57,52764.0,144.3047,144.3047,143.8715,144.0329,52764.0
2016-02-09 10:40:00,169.51,169.51,169.12,169.33,56314.0,143.9819,143.9819,143.6506,143.829,56314.0
2016-02-09 10:50:00,169.4,169.4,168.74,168.77,35383.0,143.8885,143.8885,143.3279,143.3533,35383.0
2016-02-09 11:00:00,168.78,169.48,168.75,169.48,23917.0,143.3618,143.9564,143.3364,143.9564,23917.0
2016-02-09 11:10:00,169.51,170.04,169.43,169.51,36853.0,143.9819,144.4321,143.9139,143.9819,36853.0
2016-02-09 11:20:00,169.59,170.26,169.59,170.13,23213.0,144.0498,144.6189,144.0498,144.5085,23213.0
2016-02-09 11:30:00,170.08,170.2,169.41,169.41,51923.0,144.4661,144.568,143.897,143.897,51923.0
2016-02-09 11:40:00,169.52,170.0,169.52,169.69,36280.0,143.9904,144.3981,143.9904,144.1348,36280.0
2016-02-09 11:50:00,169.57,169.7,169.18,169.23,26453.0,144.0329,144.1433,143.7016,143.7441,26453.0
2016-02-09 12:00:00,169.25,169.62,169.11,169.62,31582.0,143.7611,144.0753,143.6421,144.0753,31582.0
2016-02-09 12:10:00,169.59,169.61,169.02,169.06,18225.0,144.0498,144.0668,143.5657,143.5997,18225.0
2016-02-09 12:20:00,169.07,169.48,168.97,169.22,26543.0,143.6082,143.9564,143.5232,143.7356,26543.0
2016-02-09 12:30:00,169.22,169.52,169.08,169.23,39671.0,143.7356,143.9904,143.6167,143.7441,39671.0
2016-02-09 12:40:00,169.27,169.32,168.91,168.94,34932.0,143.778,143.8205,143.4723,143.4977,34932.0
2016-02-09 12:50:00,168.94,169.21,168.9,169.06,27588.0,143.4977,143.7271,143.4638,143.5997,27588.0
2016-02-09 13:00:00,169.07,169.15,168.7,168.72,35027.0,143.6082,143.6761,143.2939,143.3109,35027.0
2016-02-09 13:10:00,168.66,168.66,168.28,168.4,68171.0,143.2599,143.2599,142.9371,143.0391,68171.0
2016-02-09 13:20:00,168.38,168.76,168.38,168.66,33977.0,143.0221,143.3448,143.0221,143.2599,33977.0
2016-02-09 13:30:00,168.67,169.1,168.45,168.48,69814.0,143.2684,143.6336,143.0815,143.107,69814.0
2016-02-09 13:40:00,168.48,169.05,168.46,168.72,103581.0,143.107,143.5912,143.09,143.3109,103581.0
2016-02-09 13:50:00,168.7,169.23,168.64,169.06,42851.0,143.2939,143.7441,143.2429,143.5997,42851.0
2016-02-09 14:00:00,169.01,169.92,169.01,169.85,81340.0,143.5572,144.3302,143.5572,144.2707,81340.0
2016-02-09 14:10:00,169.93,169.94,169.52,169.59,61606.0,144.3386,144.3471,143.9904,144.0498,61606.0
2016-02-09 14:20:00,169.59,169.71,169.14,169.28,48548.0,144.0498,144.1518,143.6676,143.7865,48548.0
2016-02-09 14:30:00,169.32,170.13,169.32,170.04,38533.0,143.8205,144.5085,143.8205,144.4321,38533.0
2016-02-09 14:40:00,170.06,170.48,169.87,169.92,52790.0,144.4491,144.8058,144.2877,144.3302,52790.0
2016-02-09 14:50:00,169.91,170.35,169.91,170.28,26675.0,144.3217,144.6954,144.3217,144.6359,26675.0
2016-02-09 15:00:00,170.35,171.37,170.28,171.03,104853.0,144.6954,145.5618,144.6359,145.273,104853.0
2016-02-09 15:10:00,171.0,171.16,170.61,170.64,79805.0,145.2475,145.3834,144.9162,144.9417,79805.0
2016-02-09 15:20:00,170.6,170.69,169.93,170.13,41564.0,144.9077,144.9842,144.3386,144.5085,41564.0
2016-02-09 15:30:00,170.08,170.6,170.0,170.37,50965.0,144.4661,144.9077,144.3981,144.7124,50965.0
2016-02-09 15:40:00,170.31,170.37,169.63,169.9,68693.0,144.6614,144.7124,144.0838,144.3132,68693.0
2016-02-09 15:50:00,169.9,170.07,169.72,169.96,183221.0,144.3132,144.4576,144.1603,144.3641,183221.0
2016-02-10 09:30:00,170.93,171.31,170.71,170.88,95173.0,145.188,145.5108,145.0012,145.1456,95173.0
2016-02-10 09:40:00,170.91,171.28,170.61,171.11,49616.0,145.1711,145.4853,144.9162,145.3409,49616.0
2016-02-10 09:50:00,171.2,171.62,170.99,171.5,35029.0,145.4174,145.7741,145.239,145.6722,35029.0
2016-02-10 10:00:00,171.59,171.7,171.22,171.33,62995.0,145.7486,145.8421,145.4344,145.5278,62995.0
2016-02-10 10:10:00,171.4,172.0,171.4,171.97,31191.0,145.5873,146.0969,145.5873,146.0714,31191.0
2016-02-10 10:20:00,171.99,172.05,171.79,171.79,22212.0,146.0884,146.1394,145.9185,145.9185,22212.0
2016-02-10 10:30:00,171.83,172.65,171.83,172.18,122604.0,145.9525,146.649,145.9525,146.2498,122604.0
2016-02-10 10:40:00,172.08,172.08,171.5,171.82,27900.0,146.1649,146.1649,145.6722,145.944,27900.0
2016-02-10 10:50:00,171.84,171.84,171.01,171.19,81043.0,145.961,145.961,145.256,145.4089,81043.0
2016-02-10 11:00:00,171.25,171.42,170.77,170.95,58406.0,145.4599,145.6043,145.0521,145.205,58406.0
2016-02-10 11:10:00,170.97,171.34,170.84,171.34,47637.0,145.222,145.5363,145.1116,145.5363,47637.0
2016-02-10 11:20:00,171.21,171.58,171.01,171.02,70314.0,145.4259,145.7402,145.256,145.2645,70314.0
2016-02-10 11:30:00,171.02,171.15,170.57,170.63,26091.0,145.2645,145.3749,144.8823,144.9332,26091.0
2016-02-10 11:40:00,170.61,171.07,170.41,171.06,54153.0,144.9162,145.307,144.7464,145.2985,54153.0
2016-02-10 11:50:00,171.05,171.32,170.94,171.18,23986.0,145.29,145.5193,145.1965,145.4004,23986.0
2016-02-10 12:00:00,171.27,171.27,170.78,171.12,26633.0,145.4768,145.4768,145.0606,145.3494,26633.0
2016-02-10 12:10:00,171.03,171.21,170.8,171.08,8687.0,145.273,145.4259,145.0776,145.3155,8687.0
2016-02-10 12:20:00,171.12,171.54,171.12,171.47,24023.0,145.3494,145.7062,145.3494,145.6467,24023.0
2016-02-10 12:30:00,171.54,171.8,171.33,171.68,14170.0,145.7062,145.927,145.5278,145.8251,14170.0
2016-02-10 12:40:00,171.75,171.85,171.57,171.72,8704.0,145.8846,145.9695,145.7317,145.8591,8704.0
2016-02-10 12:50:00,171.77,172.0,171.54,171.93,20148.0,145.9015,146.0969,145.7062,146.0374,20148.0
2016-02-10 13:00:00,171.97,172.1,171.68,171.68,27383.0,146.0714,146.1818,145.8251,145.8251,27383.0
2016-02-10 13:10:00,171.67,171.83,171.49,171.64,49514.0,145.8166,145.9525,145.6637,145.7911,49514.0
2016-02-10 13:20:00,171.67,171.8,171.32,171.36,40455.0,145.8166,145.927,145.5193,145.5533,40455.0
2016-02-10 13:30:00,171.33,171.4,171.12,171.34,15348.0,145.5278,145.5873,145.3494,145.5363,15348.0
2016-02-10 13:40:00,171.34,171.63,171.34,171.52,10778.0,145.5363,145.7826,145.5363,145.6892,10778.0
2016-02-10 13:50:00,171.49,171.49,171.19,171.25,73951.0,145.6637,145.6637,145.4089,145.4599,73951.0
2016-02-10 14:00:00,171.27,171.54,171.27,171.46,29949.0,145.4768,145.7062,145.4768,145.6382,29949.0
2016-02-10 14:10:00,171.52,171.63,171.35,171.57,17290.0,145.6892,145.7826,145.5448,145.7317,17290.0
2016-02-10 14:20:00,171.51,171.55,171.21,171.41,28178.0,145.6807,145.7147,145.4259,145.5958,28178.0
2016-02-10 14:30:00,171.38,171.68,171.16,171.16,27969.0,145.5703,145.8251,145.3834,145.3834,27969.0
2016-02-10 14:40:00,171.13,171.14,170.81,170.85,44036.0,145.3579,145.3664,145.0861,145.1201,44036.0
2016-02-10 14:50:00,170.85,171.05,170.75,170.84,27860.0,145.1201,145.29,145.0352,145.1116,27860.0
2016-02-10 15:00:00,170.89,171.51,170.89,171.17,84581.0,145.1541,145.6807,145.1541,145.3919,84581.0
2016-02-10 15:10:00,171.16,171.26,170.3,170.45,66720.0,145.3834,145.4683,144.6529,144.7803,66720.0
2016-02-10 15:20:00,170.43,170.69,170.17,170.23,30604.0,144.7633,144.9842,144.5425,144.5935,30604.0
2016-02-10 15:30:00,170.29,170.42,169.87,169.96,95609.0,144.6444,144.7549,144.2877,144.3641,95609.0
2016-02-10 15:40:00,169.89,170.2,169.76,169.96,73997.0,144.3047,144.568,144.1942,144.3641,73997.0
2016-02-10 15:50:00,169.96,169.99,169.72,169.86,150987.0,144.3641,144.3896,144.1603,144.2792,150987.0
2016-02-11 09:30:00,167.26,167.75,167.01,167.23,111190.0,142.0707,142.487,141.8584,142.0453,111190.0
2016-02-11 09:40:00,167.2,167.96,167.17,167.5,63267.0,142.0198,142.6653,141.9943,142.2746,63267.0
2016-02-11 09:50:00,167.56,168.65,167.4,168.24,90762.0,142.3256,143.2514,142.1897,142.9032,90762.0
2016-02-11 10:00:00,168.19,168.55,167.85,168.17,56032.0,142.8607,143.1665,142.5719,142.8437,56032.0
2016-02-11 10:10:00,168.14,168.33,167.81,167.96,52222.0,142.8182,142.9796,142.5379,142.6653,52222.0
2016-02-11 10:20:00,167.92,168.12,167.45,167.54,35004.0,142.6313,142.8012,142.2321,142.3086,35004.0
2016-02-11 10:30:00,167.46,167.82,167.3,167.3,56782.0,142.2406,142.5464,142.1047,142.1047,56782.0
2016-02-11 10:40:00,167.41,167.67,167.15,167.55,34396.0,142.1982,142.419,141.9773,142.3171,34396.0
2016-02-11 10:50:00,167.56,167.56,167.0,167.15,46135.0,142.3256,142.3256,141.8499,141.9773,46135.0
2016-02-11 11:00:00,167.12,167.39,166.8,167.03,70096.0,141.9518,142.1812,141.68,141.8754,70096.0
2016-02-11 11:10:00,167.07,167.15,166.7,167.08,71485.0,141.9094,141.9773,141.5951,141.9179,71485.0
2016-02-11 11:20:00,167.27,167.31,166.58,166.65,63655.0,142.0792,142.1132,141.4932,141.5526,63655.0
2016-02-11 11:30:00,166.64,166.84,166.31,166.84,55503.0,141.5441,141.714,141.2638,141.714,55503.0
2016-02-11 11:40:00,166.78,166.95,166.55,166.55,76471.0,141.663,141.8074,141.4677,141.4677,76471.0
2016-02-11 11:50:00,166.56,167.19,166.56,166.99,27245.0,141.4762,142.0113,141.4762,141.8414,27245.0
2016-02-11 12:00:00,166.96,167.35,166.84,167.07,94772.0,141.8159,142.1472,141.714,141.9094,94772.0
2016-02-11 12:10:00,167.09,167.33,166.66,166.75,45069.0,141.9263,142.1302,141.5611,141.6376,45069.0
2016-02-11 12:20:00,166.7,167.16,166.7,166.88,539643.0,141.5951,141.9858,141.5951,141.748,539643.0
2016-02-11 12:30:00,166.87,166.88,166.54,166.77,65770.0,141.7395,141.748,141.4592,141.6545,65770.0
2016-02-11 12:40:00,166.72,166.98,166.59,166.89,78055.0,141.6121,141.8329,141.5016,141.7565,78055.0
2016-02-11 12:50:00,166.92,167.42,166.92,167.27,46815.0,141.7819,142.2066,141.7819,142.0792,46815.0
2016-02-11 13:00:00,167.31,167.65,167.1,167.36,42617.0,142.1132,142.402,141.9348,142.1557,42617.0
2016-02-11 13:10:00,167.34,167.47,167.14,167.46,27813.0,142.1387,142.2491,141.9688,142.2406,27813.0
2016-02-11 13:20:00,167.46,167.63,167.22,167.22,36385.0,142.2406,142.385,142.0368,142.0368,36385.0
2016-02-11 13:30:00,167.2,167.49,166.8,166.83,49501.0,142.0198,142.2661,141.68,141.7055,49501.0
2016-02-11 13:40:00,166.84,167.0,166.74,166.89,33338.0,141.714,141.8499,141.6291,141.7565,33338.0
2016-02-11 13:50:00,166.91,166.98,166.69,166.8,29652.0,141.7735,141.8329,141.5866,141.68,29652.0
2016-02-11 14:00:00,166.8,166.96,166.68,166.91,54943.0,141.68,141.8159,141.5781,141.7735,54943.0
2016-02-11 14:10:00,166.97,167.03,166.45,166.45,47364.0,141.8244,141.8754,141.3827,141.3827,47364.0
2016-02-11 14:20:00,166.46,166.71,166.26,166.34,86046.0,141.3912,141.6036,141.2213,141.2893,86046.0
2016-02-11 14:30:00,166.33,167.23,166.05,167.22,125782.0,141.2808,142.0453,141.043,142.0368,125782.0
2016-02-11 14:40:00,167.27,168.04,166.81,167.9,144505.0,142.0792,142.7333,141.6885,142.6144,144505.0
2016-02-11 14:50:00,167.86,168.55,167.74,167.92,115455.0,142.5804,143.1665,142.4785,142.6313,115455.0
2016-02-11 15:00:00,167.97,168.04,167.16,167.53,106568.0,142.6738,142.7333,141.9858,142.3001,106568.0
2016-02-11 15:10:00,167.57,168.13,167.45,167.59,86789.0,142.3341,142.8097,142.2321,142.351,86789.0
2016-02-11 15:20:00,167.54,168.09,167.46,168.03,46337.0,142.3086,142.7757,142.2406,142.7248,46337.0
2016-02-11 15:30:00,167.91,168.6,167.72,168.56,57657.0,142.6229,143.2089,142.4615,143.175,57657.0
2016-02-11 15:40:00,168.6,168.72,168.29,168.42,60348.0,143.2089,143.3109,142.9456,143.056,60348.0
2016-02-11 15:50:00,168.44,168.58,167.69,167.82,217515.0,143.073,143.192,142.436,142.5464,217515.0
2016-02-12 09:30:00,169.54,169.74,169.15,169.27,125574.0,144.0074,144.1773,143.6761,143.778,125574.0
2016-02-12 09:40:00,169.24,169.54,168.97,169.03,24446.0,143.7526,144.0074,143.5232,143.5742,24446.0
2016-02-12 09:50:00,169.08,169.29,168.87,168.87,26186.0,143.6167,143.795,143.4383,143.4383,26186.0
2016-02-12 10:00:00,168.93,169.12,168.69,168.97,28157.0,143.4892,143.6506,143.2854,143.5232,28157.0
2016-02-12 10:10:00,169.05,169.48,169.01,169.48,48758.0,143.5912,143.9564,143.5572,143.9564,48758.0
2016-02-12 10:20:00,169.49,169.63,169.45,169.5,22077.0,143.9649,144.0838,143.9309,143.9734,22077.0
2016-02-12 10:30:00,169.48,169.74,169.39,169.54,27113.0,143.9564,144.1773,143.88,144.0074,27113.0
2016-02-12 10:40:00,169.51,169.58,169.29,169.44,22236.0,143.9819,144.0414,143.795,143.9224,22236.0
2016-02-12 10:50:00,169.53,169.62,169.24,169.41,16009.0,143.9989,144.0753,143.7526,143.897,16009.0
2016-02-12 11:00:00,169.47,169.74,169.42,169.71,51304.0,143.9479,144.1773,143.9054,144.1518,51304.0
2016-02-12 11:10:00,169.74,170.35,169.72,170.18,50520.0,144.1773,144.6954,144.1603,144.551,50520.0
2016-02-12 11:20:00,170.18,170.5,170.15,170.4,39213.0,144.551,144.8228,144.5255,144.7379,39213.0
2016-02-12 11:30:00,170.48,170.63,170.35,170.39,23272.0,144.8058,144.9332,144.6954,144.7294,23272.0
2016-02-12 11:40:00,170.4,170.55,170.3,170.47,38206.0,144.7379,144.8653,144.6529,144.7973,38206.0
2016-02-12 11:50:00,170.48,170.54,170.13,170.21,40324.0,144.8058,144.8568,144.5085,144.5765,40324.0
2016-02-12 12:00:00,170.21,170.32,170.1,170.27,34137.0,144.5765,144.6699,144.483,144.6274,34137.0
2016-02-12 12:10:00,170.23,170.4,170.19,170.27,17086.0,144.5935,144.7379,144.5595,144.6274,17086.0
2016-02-12 12:20:00,170.26,170.52,170.24,170.43,24513.0,144.6189,144.8398,144.602,144.7633,24513.0
2016-02-12 12:30:00,170.41,170.43,170.25,170.42,19049.0,144.7464,144.7633,144.6105,144.7549,19049.0
2016-02-12 12:40:00,170.47,170.52,170.32,170.32,32068.0,144.7973,144.8398,144.6699,144.6699,32068.0
2016-02-12 12:50:00,170.38,170.45,170.27,170.27,12884.0,144.7209,144.7803,144.6274,144.6274,12884.0
2016-02-12 13:00:00,170.27,170.39,169.95,170.01,23614.0,144.6274,144.7294,144.3556,144.4066,23614.0
2016-02-12 13:10:00,170.0,170.17,169.77,169.78,17621.0,144.3981,144.5425,144.2027,144.2112,17621.0
2016-02-12 13:20:00,169.83,169.96,169.78,169.96,12214.0,144.2537,144.3641,144.2112,144.3641,12214.0
2016-02-12 13:30:00,169.99,170.21,169.9,170.02,29494.0,144.3896,144.5765,144.3132,144.4151,29494.0
2016-02-12 13:40:00,170.06,170.2,169.93,170.2,113209.0,144.4491,144.568,144.3386,144.568,113209.0
2016-02-12 13:50:00,170.22,170.23,169.97,170.05,65445.0,144.585,144.5935,144.3726,144.4406,65445.0
2016-02-12 14:00:00,170.04,170.44,170.0,170.41,42021.0,144.4321,144.7718,144.3981,144.7464,42021.0
2016-02-12 14:10:00,170.43,170.66,170.34,170.38,89101.0,144.7633,144.9587,144.6869,144.7209,89101.0
2016-02-12 14:20:00,170.36,170.7,170.32,170.58,37680.0,144.7039,144.9927,144.6699,144.8908,37680.0
2016-02-12 14:30:00,170.62,170.7,170.47,170.54,26615.0,144.9247,144.9927,144.7973,144.8568,26615.0
2016-02-12 14:40:00,170.53,170.83,170.49,170.62,23079.0,144.8483,145.1031,144.8143,144.9247,23079.0
2016-02-12 14:50:00,170.66,170.85,170.65,170.72,21478.0,144.9587,145.1201,144.9502,145.0097,21478.0
2016-02-12 15:00:00,170.7,170.94,170.57,170.82,48263.0,144.9927,145.1965,144.8823,145.0946,48263.0
2016-02-12 15:10:00,170.79,171.07,170.79,171.02,66416.0,145.0691,145.307,145.0691,145.2645,66416.0
2016-02-12 15:20:00,171.04,171.1,170.83,171.1,40873.0,145.2815,145.3324,145.1031,145.3324,40873.0
2016-02-12 15:30:00,171.07,171.08,170.63,170.65,70582.0,145.307,145.3155,144.9332,144.9502,70582.0
2016-02-12 15:40:00,170.62,171.07,170.56,170.96,91734.0,144.9247,145.307,144.8738,145.2135,91734.0
2016-02-12 15:50:00,170.99,171.13,170.84,171.12,130240.0,145.239,145.3579,145.1116,145.3494,130240.0
2016-02-16 09:30:00,173.2,173.31,172.87,172.91,297901.0,147.1162,147.2096,146.8359,146.8699,297901.0
2016-02-16 09:40:00,172.85,173.28,172.82,172.89,66960.0,146.8189,147.1841,146.7934,146.8529,66960.0
2016-02-16 09:50:00,172.89,172.89,172.53,172.64,48653.0,146.8529,146.8529,146.5471,146.6405,48653.0
2016-02-16 10:00:00,172.64,172.86,172.28,172.37,44073.0,146.6405,146.8274,146.3347,146.4112,44073.0
2016-02-16 10:10:00,172.3,172.7,172.24,172.55,37315.0,146.3517,146.6915,146.3008,146.5641,37315.0
2016-02-16 10:20:00,172.55,172.67,172.4,172.47,90192.0,146.5641,146.666,146.4367,146.4961,90192.0
2016-02-16 10:30:00,172.5,172.78,172.33,172.69,17141.0,146.5216,146.7594,146.3772,146.683,17141.0
2016-02-16 10:40:00,172.67,172.95,172.65,172.82,10415.0,146.666,146.9038,146.649,146.7934,10415.0
2016-02-16 10:50:00,172.73,172.8,172.4,172.41,8404.0,146.717,146.7764,146.4367,146.4452,8404.0
2016-02-16 11:00:00,172.4,172.59,172.08,172.23,30883.0,146.4367,146.598,146.1649,146.2923,30883.0
2016-02-16 11:10:00,172.22,172.45,172.05,172.45,16260.0,146.2838,146.4791,146.1394,146.4791,16260.0
2016-02-16 11:20:00,172.45,172.55,172.42,172.49,17929.0,146.4791,146.5641,146.4537,146.5131,17929.0
2016-02-16 11:30:00,172.53,172.82,172.5,172.8,14924.0,146.5471,146.7934,146.5216,146.7764,14924.0
2016-02-16 11:40:00,172.78,172.88,172.7,172.84,24721.0,146.7594,146.8444,146.6915,146.8104,24721.0
2016-02-16 11:50:00,172.86,173.22,172.78,173.19,67505.0,146.8274,147.1332,146.7594,147.1077,67505.0
2016-02-16 12:00:00,173.21,173.52,173.16,173.33,84198.0,147.1247,147.388,147.0822,147.2266,84198.0
2016-02-16 12:10:00,173.34,173.4,173.23,173.29,11483.0,147.2351,147.2861,147.1417,147.1926,11483.0
2016-02-16 12:20:00,173.3,173.43,173.3,173.38,8378.0,147.2011,147.3115,147.2011,147.2691,8378.0
2016-02-16 12:30:00,173.39,173.43,173.29,173.29,6078.0,147.2776,147.3115,147.1926,147.1926,6078.0
2016-02-16 12:40:00,173.26,173.38,173.18,173.35,7319.0,147.1671,147.2691,147.0992,147.2436,7319.0
2016-02-16 12:50:00,173.33,173.73,173.25,173.66,29089.0,147.2266,147.5664,147.1587,147.5069,29089.0
2016-02-16 13:00:00,173.68,173.9,173.68,173.75,35140.0,147.5239,147.7108,147.5239,147.5834,35140.0
2016-02-16 13:10:00,173.82,173.95,173.78,173.93,76416.0,147.6428,147.7532,147.6088,147.7362,76416.0
2016-02-16 13:20:00,173.92,173.93,173.73,173.73,14413.0,147.7278,147.7362,147.5664,147.5664,14413.0
2016-02-16 13:30:00,173.75,173.76,173.59,173.6,15608.0,147.5834,147.5918,147.4475,147.4559,15608.0
2016-02-16 13:40:00,173.63,173.64,173.56,173.56,12799.0,147.4814,147.4899,147.422,147.422,12799.0
2016-02-16 13:50:00,173.62,173.78,173.59,173.7,41273.0,147.4729,147.6088,147.4475,147.5409,41273.0
2016-02-16 14:00:00,173.7,173.91,173.69,173.74,24342.0,147.5409,147.7193,147.5324,147.5749,24342.0
2016-02-16 14:10:00,173.81,173.93,173.78,173.78,19866.0,147.6343,147.7362,147.6088,147.6088,19866.0
2016-02-16 14:20:00,173.84,173.92,173.65,173.92,193842.0,147.6598,147.7278,147.4984,147.7278,193842.0
2016-02-16 14:30:00,173.94,174.0,173.69,173.73,31371.0,147.7447,147.7957,147.5324,147.5664,31371.0
2016-02-16 14:40:00,173.73,173.85,173.68,173.71,50663.0,147.5664,147.6683,147.5239,147.5494,50663.0
2016-02-16 14:50:00,173.71,173.76,173.63,173.69,65357.0,147.5494,147.5918,147.4814,147.5324,65357.0
2016-02-16 15:00:00,173.7,173.75,173.51,173.52,26761.0,147.5409,147.5834,147.3795,147.388,26761.0
2016-02-16 15:10:00,173.51,173.83,173.45,173.77,32022.0,147.3795,147.6513,147.3285,147.6003,32022.0
2016-02-16 15:20:00,173.78,173.93,173.72,173.93,34887.0,147.6088,147.7362,147.5579,147.7362,34887.0
2016-02-16 15:30:00,173.92,173.96,173.68,173.7,62281.0,147.7278,147.7617,147.5239,147.5409,62281.0
2016-02-16 15:40:00,173.72,173.81,173.47,173.58,96917.0,147.5579,147.6343,147.3455,147.439,96917.0
2016-02-16 15:50:00,173.6,173.99,173.57,173.97,376604.0,147.4559,147.7872,147.4305,147.7702,376604.0
2016-02-17 09:30:00,175.32,175.64,175.2,175.56,82903.0,148.9169,149.1887,148.815,149.1208,82903.0
2016-02-17 09:40:00,175.6,175.8,175.12,175.2,41324.0,149.1547,149.3246,148.747,148.815,41324.0
2016-02-17 09:50:00,175.27,175.61,175.17,175.52,57469.0,148.8744,149.1632,148.7895,149.0868,57469.0
2016-02-17 10:00:00,175.63,175.95,175.61,175.86,60090.0,149.1802,149.452,149.1632,149.3756,60090.0
2016-02-17 10:10:00,175.91,176.15,175.91,176.15,65910.0,149.4181,149.6219,149.4181,149.6219,65910.0
2016-02-17 10:20:00,176.2,176.3,176.09,176.3,27618.0,149.6644,149.7493,149.571,149.7493,27618.0
2016-02-17 10:30:00,176.42,176.42,176.18,176.22,29651.0,149.8513,149.8513,149.6474,149.6814,29651.0
2016-02-17 10:40:00,176.2,176.48,176.17,176.48,40526.0,149.6644,149.9022,149.6389,149.9022,40526.0
2016-02-17 10:50:00,176.49,176.63,176.4,176.6,22684.0,149.9107,150.0296,149.8343,150.0041,22684.0
2016-02-17 11:00:00,176.52,176.69,176.43,176.51,116975.0,149.9362,150.0806,149.8597,149.9277,116975.0
2016-02-17 11:10:00,176.48,176.54,176.35,176.39,32127.0,149.9022,149.9532,149.7918,149.8258,32127.0
2016-02-17 11:20:00,176.41,176.57,176.31,176.5,28839.0,149.8428,149.9787,149.7578,149.9192,28839.0
2016-02-17 11:30:00,176.5,176.67,176.48,176.55,21684.0,149.9192,150.0636,149.9022,149.9617,21684.0
2016-02-17 11:40:00,176.57,176.59,176.33,176.4,20963.0,149.9787,149.9957,149.7748,149.8343,20963.0
2016-02-17 11:50:00,176.41,176.5,176.35,176.49,38626.0,149.8428,149.9192,149.7918,149.9107,38626.0
2016-02-17 12:00:00,176.53,176.6,176.44,176.55,29958.0,149.9447,150.0041,149.8682,149.9617,29958.0
2016-02-17 12:10:00,176.52,176.65,176.48,176.65,24361.0,149.9362,150.0466,149.9022,150.0466,24361.0
2016-02-17 12:20:00,176.66,176.82,176.57,176.76,53825.0,150.0551,150.191,149.9787,150.1401,53825.0
2016-02-17 12:30:00,176.74,177.0,176.74,176.88,28758.0,150.1231,150.3439,150.1231,150.242,28758.0
2016-02-17 12:40:00,176.9,176.96,176.81,176.84,38300.0,150.259,150.3099,150.1825,150.208,38300.0
2016-02-17 12:50:00,176.84,176.93,176.81,176.83,47159.0,150.208,150.2844,150.1825,150.1995,47159.0
2016-02-17 13:00:00,176.81,176.94,176.78,176.93,41209.0,150.1825,150.2929,150.157,150.2844,41209.0
2016-02-17 13:10:00,176.95,176.97,176.84,176.96,43531.0,150.3014,150.3184,150.208,150.3099,43531.0
2016-02-17 13:20:00,176.96,176.96,176.81,176.93,27233.0,150.3099,150.3099,150.1825,150.2844,27233.0
2016-02-17 13:30:00,176.9,176.9,176.57,176.57,27984.0,150.259,150.259,149.9787,149.9787,27984.0
2016-02-17 13:40:00,176.59,176.68,176.54,176.62,19058.0,149.9957,150.0721,149.9532,150.0211,19058.0
2016-02-17 13:50:00,176.61,176.69,176.54,176.6,26486.0,150.0126,150.0806,149.9532,150.0041,26486.0
2016-02-17 14:00:00,176.59,177.03,176.48,176.97,84004.0,149.9957,150.3694,149.9022,150.3184,84004.0
2016-02-17 14:10:00,176.97,177.22,176.89,177.17,96080.0,150.3184,150.5308,150.2505,150.4883,96080.0
2016-02-17 14:20:00,177.16,177.25,177.04,177.08,45326.0,150.4798,150.5563,150.3779,150.4119,45326.0
2016-02-17 14:30:00,177.05,177.13,176.91,176.91,61268.0,150.3864,150.4543,150.2675,150.2675,61268.0
2016-02-17 14:40:00,176.93,177.13,176.91,176.92,43176.0,150.2844,150.4543,150.2675,150.276,43176.0
2016-02-17 14:50:00,176.9,176.9,176.64,176.71,32343.0,150.259,150.259,150.0381,150.0976,32343.0
2016-02-17 15:00:00,176.75,176.89,176.68,176.86,31464.0,150.1316,150.2505,150.0721,150.225,31464.0
2016-02-17 15:10:00,176.83,176.98,176.76,176.93,133617.0,150.1995,150.3269,150.1401,150.2844,133617.0
2016-02-17 15:20:00,176.92,176.96,176.6,176.78,54021.0,150.276,150.3099,150.0041,150.157,54021.0
2016-02-17 15:30:00,176.79,176.89,176.53,176.89,63208.0,150.1655,150.2505,149.9447,150.2505,63208.0
2016-02-17 15:40:00,176.88,176.95,176.81,176.81,58569.0,150.242,150.3014,150.1825,150.1825,58569.0
2016-02-17 15:50:00,176.85,176.92,176.76,176.86,207820.0,150.2165,150.276,150.1401,150.225,207820.0
2016-02-18 09:30:00,177.17,177.22,176.53,176.55,93076.0,150.4883,150.5308,149.9447,149.9617,93076.0
2016-02-18 09:40:00,176.59,176.76,176.45,176.56,20018.0,149.9957,150.1401,149.8767,149.9702,20018.0
2016-02-18 09:50:00,176.59,176.85,176.58,176.71,39928.0,149.9957,150.2165,149.9872,150.0976,39928.0
2016-02-18 10:00:00,176.7,176.9,176.43,176.54,29618.0,150.0891,150.259,149.8597,149.9532,29618.0
2016-02-18 10:10:00,176.52,176.74,176.5,176.6,27646.0,149.9362,150.1231,149.9192,150.0041,27646.0
2016-02-18 10:20:00,176.62,176.89,176.51,176.88,39294.0,150.0211,150.2505,149.9277,150.242,39294.0
2016-02-18 10:30:00,176.91,176.91,176.65,176.7,19568.0,150.2675,150.2675,150.0466,150.0891,19568.0
2016-02-18 10:40:00,176.68,176.74,176.41,176.44,32057.0,150.0721,150.1231,149.8428,149.8682,32057.0
2016-02-18 10:50:00,176.44,176.65,176.41,176.45,14265.0,149.8682,150.0466,149.8428,149.8767,14265.0
2016-02-18 11:00:00,176.46,176.46,175.97,176.02,56592.0,149.8852,149.8852,149.469,149.5115,56592.0
2016-02-18 11:10:00,176.05,176.32,176.05,176.09,26293.0,149.537,149.7663,149.537,149.571,26293.0
2016-02-18 11:20:00,176.09,176.22,175.89,176.22,54401.0,149.571,149.6814,149.4011,149.6814,54401.0
2016-02-18 11:30:00,176.25,176.44,176.16,176.36,16268.0,149.7069,149.8682,149.6304,149.8003,16268.0
2016-02-18 11:40:00,176.41,176.44,176.22,176.3,18111.0,149.8428,149.8682,149.6814,149.7493,18111.0
2016-02-18 11:50:00,176.27,176.68,176.23,176.67,34982.0,149.7238,150.0721,149.6899,150.0636,34982.0
2016-02-18 12:00:00,176.64,176.69,176.55,176.6,44403.0,150.0381,150.0806,149.9617,150.0041,44403.0
2016-02-18 12:10:00,176.61,176.65,176.49,176.53,20233.0,150.0126,150.0466,149.9107,149.9447,20233.0
2016-02-18 12:20:00,176.51,176.8,176.51,176.65,20492.0,149.9277,150.174,149.9277,150.0466,20492.0
2016-02-18 12:30:00,176.66,176.69,176.55,176.56,14930.0,150.0551,150.0806,149.9617,149.9702,14930.0
2016-02-18 12:40:00,176.56,176.56,176.37,176.45,57547.0,149.9702,149.9702,149.8088,149.8767,57547.0
2016-02-18 12:50:00,176.55,176.59,176.4,176.41,15637.0,149.9617,149.9957,149.8343,149.8428,15637.0
2016-02-18 13:00:00,176.36,176.61,176.35,176.53,26150.0,149.8003,150.0126,149.7918,149.9447,26150.0
2016-02-18 13:10:00,176.52,176.54,176.21,176.33,16016.0,149.9362,149.9532,149.6729,149.7748,16016.0
2016-02-18 13:20:00,176.28,176.28,176.15,176.25,17437.0,149.7323,149.7323,149.6219,149.7069,17437.0
2016-02-18 13:30:00,176.25,176.33,176.09,176.09,29874.0,149.7069,149.7748,149.571,149.571,29874.0
2016-02-18 13:40:00,176.13,176.13,175.83,175.88,21226.0,149.6049,149.6049,149.3501,149.3926,21226.0
2016-02-18 13:50:00,175.91,176.09,175.88,176.09,14656.0,149.4181,149.571,149.3926,149.571,14656.0
2016-02-18 14:00:00,176.08,176.29,176.07,176.2,36803.0,149.5625,149.7408,149.554,149.6644,36803.0
2016-02-18 14:10:00,176.23,176.33,176.15,176.31,69504.0,149.6899,149.7748,149.6219,149.7578,69504.0
2016-02-18 14:20:00,176.33,176.51,176.33,176.48,33504.0,149.7748,149.9277,149.7748,149.9022,33504.0
2016-02-18 14:30:00,176.49,176.75,176.49,176.64,80642.0,149.9107,150.1316,149.9107,150.0381,80642.0
2016-02-18 14:40:00,176.68,176.7,176.45,176.49,84793.0,150.0721,150.0891,149.8767,149.9107,84793.0
2016-02-18 14:50:00,176.51,176.64,176.49,176.56,22258.0,149.9277,150.0381,149.9107,149.9702,22258.0
2016-02-18 15:00:00,176.6,176.65,176.32,176.32,43717.0,150.0041,150.0466,149.7663,149.7663,43717.0
2016-02-18 15:10:00,176.37,176.42,176.16,176.33,26543.0,149.8088,149.8513,149.6304,149.7748,26543.0
2016-02-18 15:20:00,176.34,176.35,176.04,176.23,66297.0,149.7833,149.7918,149.5285,149.6899,66297.0
2016-02-18 15:30:00,176.2,176.33,176.03,176.29,45556.0,149.6644,149.7748,149.52,149.7408,45556.0
2016-02-18 15:40:00,176.28,176.28,175.83,175.87,57298.0,149.7323,149.7323,149.3501,149.3841,57298.0
2016-02-18 15:50:00,175.88,176.12,175.8,176.1,103412.0,149.3926,149.5964,149.3246,149.5794,103412.0
2016-02-19 09:30:00,175.28,175.56,174.72,174.72,85561.0,148.8829,149.1208,148.4073,148.4073,85561.0
2016-02-19 09:40:00,174.7,175.11,174.67,175.0,29377.0,148.3903,148.7385,148.3648,148.6451,29377.0
2016-02-19 09:50:00,174.94,175.34,174.93,175.13,20683.0,148.5941,148.9339,148.5856,148.7555,20683.0
2016-02-19 10:00:00,175.03,175.03,174.64,174.95,25574.0,148.6706,148.6706,148.3393,148.6026,25574.0
2016-02-19 10:10:00,174.95,175.56,174.94,175.51,26096.0,148.6026,149.1208,148.5941,149.0783,26096.0
2016-02-19 10:20:00,175.65,175.73,175.38,175.5,8609.0,149.1972,149.2652,148.9679,149.0698,8609.0
2016-02-19 10:30:00,175.47,175.86,175.47,175.64,13926.0,149.0443,149.3756,149.0443,149.1887,13926.0
2016-02-19 10:40:00,175.58,175.69,175.48,175.69,7284.0,149.1378,149.2312,149.0528,149.2312,7284.0
2016-02-19 10:50:00,175.64,175.72,175.49,175.49,25380.0,149.1887,149.2567,149.0613,149.0613,25380.0
2016-02-19 11:00:00,175.44,175.46,175.16,175.3,26855.0,149.0188,149.0358,148.781,148.8999,26855.0
2016-02-19 11:10:00,175.37,175.71,175.36,175.64,29882.0,148.9594,149.2482,148.9509,149.1887,29882.0
2016-02-19 11:20:00,175.67,176.02,175.62,175.99,42857.0,149.2142,149.5115,149.1717,149.486,42857.0
2016-02-19 11:30:00,176.0,176.2,175.79,175.9,38015.0,149.4945,149.6644,149.3161,149.4096,38015.0
2016-02-19 11:40:00,175.97,176.13,175.8,175.87,27596.0,149.469,149.6049,149.3246,149.3841,27596.0
2016-02-19 11:50:00,175.87,175.98,175.78,175.78,31036.0,149.3841,149.4775,149.3076,149.3076,31036.0
2016-02-19 12:00:00,175.81,175.85,175.69,175.77,11549.0,149.3331,149.3671,149.2312,149.2991,11549.0
2016-02-19 12:10:00,175.79,175.91,175.71,175.73,21304.0,149.3161,149.4181,149.2482,149.2652,21304.0
2016-02-19 12:20:00,175.72,175.86,175.63,175.73,35515.0,149.2567,149.3756,149.1802,149.2652,35515.0
2016-02-19 12:30:00,175.73,175.85,175.73,175.81,12091.0,149.2652,149.3671,149.2652,149.3331,12091.0
2016-02-19 12:40:00,175.85,175.95,175.79,175.91,9128.0,149.3671,149.452,149.3161,149.4181,9128.0
2016-02-19 12:50:00,175.87,176.0,175.73,175.78,22968.0,149.3841,149.4945,149.2652,149.3076,22968.0
2016-02-19 13:00:00,175.76,175.94,175.66,175.67,27704.0,149.2906,149.4435,149.2057,149.2142,27704.0
2016-02-19 13:10:00,175.74,175.8,175.65,175.77,14160.0,149.2737,149.3246,149.1972,149.2991,14160.0
2016-02-19 13:20:00,175.75,175.87,175.74,175.81,13560.0,149.2822,149.3841,149.2737,149.3331,13560.0
2016-02-19 13:30:00,175.83,175.95,175.83,175.83,19238.0,149.3501,149.452,149.3501,149.3501,19238.0
2016-02-19 13:40:00,175.88,175.91,175.74,175.82,24961.0,149.3926,149.4181,149.2737,149.3416,24961.0
2016-02-19 13:50:00,175.84,175.88,175.74,175.85,18966.0,149.3586,149.3926,149.2737,149.3671,18966.0
2016-02-19 14:00:00,175.83,176.11,175.83,176.04,36037.0,149.3501,149.5879,149.3501,149.5285,36037.0
2016-02-19 14:10:00,176.03,176.08,175.93,176.0,29221.0,149.52,149.5625,149.435,149.4945,29221.0
2016-02-19 14:20:00,175.98,176.07,175.82,175.86,14412.0,149.4775,149.554,149.3416,149.3756,14412.0
2016-02-19 14:30:00,175.88,175.9,175.66,175.74,108732.0,149.3926,149.4096,149.2057,149.2737,108732.0
2016-02-19 14:40:00,175.7,175.8,175.65,175.75,9901.0,149.2397,149.3246,149.1972,149.2822,9901.0
2016-02-19 14:50:00,175.78,175.78,175.51,175.59,11672.0,149.3076,149.3076,149.0783,149.1463,11672.0
2016-02-19 15:00:00,175.55,175.79,175.54,175.79,14069.0,149.1123,149.3161,149.1038,149.3161,14069.0
2016-02-19 15:10:00,175.8,175.86,175.72,175.72,8530.0,149.3246,149.3756,149.2567,149.2567,8530.0
2016-02-19 15:20:00,175.74,175.98,175.73,175.95,15916.0,149.2737,149.4775,149.2652,149.452,15916.0
2016-02-19 15:30:00,175.97,176.08,175.84,176.08,15770.0,149.469,149.5625,149.3586,149.5625,15770.0
2016-02-19 15:40:00,176.04,176.15,175.94,176.0,10047.0,149.5285,149.6219,149.4435,149.4945,10047.0
2016-02-19 15:50:00,176.01,176.1,175.91,176.1,76106.0,149.503,149.5794,149.4181,149.5794,76106.0
2016-02-22 09:30:00,177.78,178.26,177.71,178.24,203531.0,151.0064,151.4142,150.947,151.3972,203531.0
2016-02-22 09:40:00,178.27,178.42,178.13,178.32,56582.0,151.4226,151.5501,151.3037,151.4651,56582.0
2016-02-22 09:50:00,178.34,178.41,178.21,178.37,52433.0,151.4821,151.5416,151.3717,151.5076,52433.0
2016-02-22 10:00:00,178.38,178.68,178.33,178.45,96889.0,151.5161,151.7709,151.4736,151.5755,96889.0
2016-02-22 10:10:00,178.44,178.5,178.27,178.36,38909.0,151.567,151.618,151.4226,151.4991,38909.0
2016-02-22 10:20:00,178.36,178.45,178.29,178.35,31112.0,151.4991,151.5755,151.4396,151.4906,31112.0
2016-02-22 10:30:00,178.45,178.55,178.33,178.4,18353.0,151.5755,151.6605,151.4736,151.5331,18353.0
2016-02-22 10:40:00,178.41,178.43,178.3,178.3,13509.0,151.5416,151.5585,151.4481,151.4481,13509.0
2016-02-22 10:50:00,178.29,178.36,178.14,178.22,25055.0,151.4396,151.4991,151.3122,151.3802,25055.0
2016-02-22 11:00:00,178.18,178.25,178.07,178.18,40732.0,151.3462,151.4057,151.2528,151.3462,40732.0
2016-02-22 11:10:00,178.21,178.3,178.09,178.18,17960.0,151.3717,151.4481,151.2698,151.3462,17960.0
2016-02-22 11:20:00,178.15,178.42,178.14,178.33,28317.0,151.3207,151.5501,151.3122,151.4736,28317.0
2016-02-22 11:30:00,178.36,178.39,178.27,178.3,284407.0,151.4991,151.5246,151.4226,151.4481,284407.0
2016-02-22 11:40:00,178.3,178.34,178.18,178.3,38037.0,151.4481,151.4821,151.3462,151.4481,38037.0
2016-02-22 11:50:00,178.29,178.4,178.23,178.4,40681.0,151.4396,151.5331,151.3887,151.5331,40681.0
2016-02-22 12:00:00,178.35,178.38,178.28,178.28,27781.0,151.4906,151.5161,151.4311,151.4311,27781.0
2016-02-22 12:10:00,178.27,178.33,178.2,178.31,72062.0,151.4226,151.4736,151.3632,151.4566,72062.0
2016-02-22 12:20:00,178.33,178.37,178.28,178.36,36283.0,151.4736,151.5076,151.4311,151.4991,36283.0
2016-02-22 12:30:00,178.35,178.55,178.33,178.53,18215.0,151.4906,151.6605,151.4736,151.6435,18215.0
2016-02-22 12:40:00,178.53,178.53,178.25,178.3,37852.0,151.6435,151.6435,151.4057,151.4481,37852.0
2016-02-22 12:50:00,178.26,178.3,178.16,178.17,89548.0,151.4142,151.4481,151.3292,151.3377,89548.0
2016-02-22 13:00:00,178.17,178.35,178.17,178.3,27737.0,151.3377,151.4906,151.3377,151.4481,27737.0
2016-02-22 13:10:00,178.28,178.34,178.21,178.28,11800.0,151.4311,151.4821,151.3717,151.4311,11800.0
2016-02-22 13:20:00,178.33,178.37,178.3,178.33,18116.0,151.4736,151.5076,151.4481,151.4736,18116.0
2016-02-22 13:30:00,178.36,178.69,178.36,178.69,159849.0,151.4991,151.7794,151.4991,151.7794,159849.0
2016-02-22 13:40:00,178.66,178.75,178.63,178.74,114316.0,151.7539,151.8304,151.7284,151.8219,114316.0
2016-02-22 13:50:00,178.7,178.73,178.64,178.67,26662.0,151.7879,151.8134,151.7369,151.7624,26662.0
2016-02-22 14:00:00,178.66,178.7,178.4,178.48,33761.0,151.7539,151.7879,151.5331,151.601,33761.0
2016-02-22 14:10:00,178.45,178.48,178.3,178.3,19209.0,151.5755,151.601,151.4481,151.4481,19209.0
2016-02-22 14:20:00,178.27,178.43,178.27,178.39,41037.0,151.4226,151.5585,151.4226,151.5246,41037.0
2016-02-22 14:30:00,178.39,178.4,178.23,178.32,25412.0,151.5246,151.5331,151.3887,151.4651,25412.0
2016-02-22 14:40:00,178.31,178.33,178.19,178.26,114296.0,151.4566,151.4736,151.3547,151.4142,114296.0
2016-02-22 14:50:00,178.28,178.39,178.25,178.3,27967.0,151.4311,151.5246,151.4057,151.4481,27967.0
2016-02-22 15:00:00,178.34,178.37,178.09,178.15,290989.0,151.4821,151.5076,151.2698,151.3207,290989.0
2016-02-22 15:10:00,178.16,178.29,178.13,178.22,47218.0,151.3292,151.4396,151.3037,151.3802,47218.0
2016-02-22 15:20:00,178.2,178.48,178.18,178.35,67662.0,151.3632,151.601,151.3462,151.4906,67662.0
2016-02-22 15:30:00,178.34,178.44,178.33,178.38,31528.0,151.4821,151.567,151.4736,151.5161,31528.0
2016-02-22 15:40:00,178.35,178.59,178.35,178.44,36633.0,151.4906,151.6945,151.4906,151.567,36633.0
2016-02-22 15:50:00,178.48,178.62,178.45,178.62,67014.0,151.601,151.7199,151.5755,151.7199,67014.0
2016-02-23 09:30:00,177.92,178.15,177.71,177.78,82108.0,151.1254,151.3207,150.947,151.0064,82108.0
2016-02-23 09:40:00,177.8,178.19,177.79,177.91,60448.0,151.0234,151.3547,151.0149,151.1169,60448.0
2016-02-23 09:50:00,177.94,178.11,177.89,177.89,19194.0,151.1423,151.2867,151.0999,151.0999,19194.0
2016-02-23 10:00:00,177.92,177.98,177.54,177.54,32376.0,151.1254,151.1763,150.8026,150.8026,32376.0
2016-02-23 10:10:00,177.54,177.56,177.14,177.18,50066.0,150.8026,150.8196,150.4628,150.4968,50066.0
2016-02-23 10:20:00,177.21,177.44,177.19,177.4,36994.0,150.5223,150.7176,150.5053,150.6837,36994.0
2016-02-23 10:30:00,177.46,177.52,177.33,177.37,35432.0,150.7346,150.7856,150.6242,150.6582,35432.0
2016-02-23 10:40:00,177.37,177.42,177.11,177.12,26928.0,150.6582,150.7007,150.4373,150.4458,26928.0
2016-02-23 10:50:00,177.1,177.13,176.78,176.92,92329.0,150.4288,150.4543,150.157,150.276,92329.0
2016-02-23 11:00:00,176.9,176.94,176.57,176.6,47929.0,150.259,150.2929,149.9787,150.0041,47929.0
2016-02-23 11:10:00,176.59,176.72,176.49,176.69,45308.0,149.9957,150.1061,149.9107,150.0806,45308.0
2016-02-23 11:20:00,176.69,176.78,176.52,176.67,36374.0,150.0806,150.157,149.9362,150.0636,36374.0
2016-02-23 11:30:00,176.68,177.08,176.51,177.05,46417.0,150.0721,150.4119,149.9277,150.3864,46417.0
2016-02-23 11:40:00,177.02,177.19,176.96,177.02,22385.0,150.3609,150.5053,150.3099,150.3609,22385.0
2016-02-23 11:50:00,177.05,177.07,176.88,176.99,14761.0,150.3864,150.4034,150.242,150.3354,14761.0
2016-02-23 12:00:00,176.93,176.94,176.79,176.8,16010.0,150.2844,150.2929,150.1655,150.174,16010.0
2016-02-23 12:10:00,176.83,176.83,176.67,176.71,28999.0,150.1995,150.1995,150.0636,150.0976,28999.0
2016-02-23 12:20:00,176.71,176.93,176.65,176.91,21682.0,150.0976,150.2844,150.0466,150.2675,21682.0
2016-02-23 12:30:00,176.91,176.92,176.8,176.86,7295.0,150.2675,150.276,150.174,150.225,7295.0
2016-02-23 12:40:00,176.86,177.03,176.83,177.0,13031.0,150.225,150.3694,150.1995,150.3439,13031.0
2016-02-23 12:50:00,176.99,177.02,176.88,177.02,9486.0,150.3354,150.3609,150.242,150.3609,9486.0
2016-02-23 13:00:00,176.99,177.04,176.95,177.02,47276.0,150.3354,150.3779,150.3014,150.3609,47276.0
2016-02-23 13:10:00,177.02,177.05,176.88,176.89,37224.0,150.3609,150.3864,150.242,150.2505,37224.0
2016-02-23 13:20:00,176.88,176.9,176.81,176.9,9700.0,150.242,150.259,150.1825,150.259,9700.0
2016-02-23 13:30:00,176.93,176.93,176.61,176.71,63641.0,150.2844,150.2844,150.0126,150.0976,63641.0
2016-02-23 13:40:00,176.71,176.72,176.54,176.61,42098.0,150.0976,150.1061,149.9532,150.0126,42098.0
2016-02-23 13:50:00,176.61,176.75,176.55,176.75,22714.0,150.0126,150.1316,149.9617,150.1316,22714.0
2016-02-23 14:00:00,176.75,176.86,176.69,176.75,80945.0,150.1316,150.225,150.0806,150.1316,80945.0
2016-02-23 14:10:00,176.72,177.04,176.68,177.03,43899.0,150.1061,150.3779,150.0721,150.3694,43899.0
2016-02-23 14:20:00,177.04,177.04,176.83,176.84,44321.0,150.3779,150.3779,150.1995,150.208,44321.0
2016-02-23 14:30:00,176.85,176.92,176.76,176.8,47115.0,150.2165,150.276,150.1401,150.174,47115.0
2016-02-23 14:40:00,176.8,176.82,176.71,176.82,13410.0,150.174,150.191,150.0976,150.191,13410.0
2016-02-23 14:50:00,176.81,176.87,176.59,176.6,193162.0,150.1825,150.2335,149.9957,150.0041,193162.0
2016-02-23 15:00:00,176.61,176.68,176.28,176.4,93032.0,150.0126,150.0721,149.7323,149.8343,93032.0
2016-02-23 15:10:00,176.41,176.42,176.22,176.37,18835.0,149.8428,149.8513,149.6814,149.8088,18835.0
2016-02-23 15:20:00,176.36,176.47,176.3,176.31,18510.0,149.8003,149.8937,149.7493,149.7578,18510.0
2016-02-23 15:30:00,176.33,176.84,176.33,176.83,51893.0,149.7748,150.208,149.7748,150.1995,51893.0
2016-02-23 15:40:00,176.84,176.94,176.67,176.79,78944.0,150.208,150.2929,150.0636,150.1655,78944.0
2016-02-23 15:50:00,176.76,176.8,176.34,176.39,110087.0,150.1401,150.174,149.7833,149.8258,110087.0
2016-02-24 09:30:00,174.79,174.85,174.3,174.46,219870.0,148.4667,148.5177,148.0505,148.1864,219870.0
2016-02-24 09:40:00,174.4,174.63,174.04,174.07,32745.0,148.1355,148.3308,147.8297,147.8552,32745.0
2016-02-24 09:50:00,174.02,174.08,173.81,174.02,58928.0,147.8127,147.8637,147.6343,147.8127,58928.0
2016-02-24 10:00:00,174.0,174.17,173.7,174.17,50225.0,147.7957,147.9401,147.5409,147.9401,50225.0
2016-02-24 10:10:00,174.19,174.24,173.93,173.95,35667.0,147.9571,147.9996,147.7362,147.7532,35667.0
2016-02-24 10:20:00,173.9,173.91,173.7,173.91,90842.0,147.7108,147.7193,147.5409,147.7193,90842.0
2016-02-24 10:30:00,173.93,174.54,173.6,174.51,88115.0,147.7362,148.2544,147.4559,148.2289,88115.0
2016-02-24 10:40:00,174.51,174.58,174.28,174.39,53289.0,148.2289,148.2884,148.0335,148.127,53289.0
2016-02-24 10:50:00,174.42,174.49,174.11,174.37,53451.0,148.1525,148.2119,147.8891,148.11,53451.0
2016-02-24 11:00:00,174.37,174.41,174.08,174.2,42328.0,148.11,148.144,147.8637,147.9656,42328.0
2016-02-24 11:10:00,174.26,174.26,173.85,173.97,60029.0,148.0165,148.0165,147.6683,147.7702,60029.0
2016-02-24 11:20:00,173.95,174.25,173.93,174.11,35903.0,147.7532,148.0081,147.7362,147.8891,35903.0
2016-02-24 11:30:00,174.05,174.5,174.05,174.48,34091.0,147.8382,148.2204,147.8382,148.2034,34091.0
2016-02-24 11:40:00,174.46,174.94,174.46,174.85,29946.0,148.1864,148.5941,148.1864,148.5177,29946.0
2016-02-24 11:50:00,174.91,175.19,174.91,175.12,30259.0,148.5687,148.8065,148.5687,148.747,30259.0
2016-02-24 12:00:00,175.15,175.53,175.07,175.43,51773.0,148.7725,149.0953,148.7046,149.0103,51773.0
2016-02-24 12:10:00,175.44,175.47,175.12,175.15,22017.0,149.0188,149.0443,148.747,148.7725,22017.0
2016-02-24 12:20:00,175.19,175.34,175.03,175.05,21084.0,148.8065,148.9339,148.6706,148.6876,21084.0
2016-02-24 12:30:00,175.04,175.11,174.77,174.88,22449.0,148.6791,148.7385,148.4497,148.5432,22449.0
2016-02-24 12:40:00,174.88,175.16,174.8,175.15,29107.0,148.5432,148.781,148.4752,148.7725,29107.0
2016-02-24 12:50:00,175.14,175.3,175.13,175.14,18674.0,148.764,148.8999,148.7555,148.764,18674.0
2016-02-24 13:00:00,175.17,175.65,175.13,175.57,52620.0,148.7895,149.1972,148.7555,149.1293,52620.0
2016-02-24 13:10:00,175.5,175.51,175.11,175.16,31673.0,149.0698,149.0783,148.7385,148.781,31673.0
2016-02-24 13:20:00,175.18,175.41,175.17,175.3,37373.0,148.798,148.9934,148.7895,148.8999,37373.0
2016-02-24 13:30:00,175.32,175.39,175.18,175.25,20142.0,148.9169,148.9764,148.798,148.8575,20142.0
2016-02-24 13:40:00,175.3,175.41,175.13,175.23,22544.0,148.8999,148.9934,148.7555,148.8405,22544.0
2016-02-24 13:50:00,175.28,175.58,175.26,175.38,17622.0,148.8829,149.1378,148.8659,148.9679,17622.0
2016-02-24 14:00:00,175.4,176.02,175.3,175.99,37281.0,148.9849,149.5115,148.8999,149.486,37281.0
2016-02-24 14:10:00,175.99,176.15,175.94,176.05,37585.0,149.486,149.6219,149.4435,149.537,37585.0
2016-02-24 14:20:00,176.02,176.52,176.0,176.43,39354.0,149.5115,149.9362,149.4945,149.8597,39354.0
2016-02-24 14:30:00,176.38,176.5,176.29,176.42,32109.0,149.8173,149.9192,149.7408,149.8513,32109.0
2016-02-24 14:40:00,176.49,176.65,176.45,176.54,44517.0,149.9107,150.0466,149.8767,149.9532,44517.0
2016-02-24 14:50:00,176.55,176.56,176.3,176.34,65958.0,149.9617,149.9702,149.7493,149.7833,65958.0
2016-02-24 15:00:00,176.37,177.0,176.37,176.97,73335.0,149.8088,150.3439,149.8088,150.3184,73335.0
2016-02-24 15:10:00,176.97,177.27,176.9,177.27,56202.0,150.3184,150.5732,150.259,150.5732,56202.0
2016-02-24 15:20:00,177.32,177.4,177.1,177.35,80138.0,150.6157,150.6837,150.4288,150.6412,80138.0
2016-02-24 15:30:00,177.34,177.45,177.17,177.39,464415.0,150.6327,150.7261,150.4883,150.6752,464415.0
2016-02-24 15:40:00,177.37,177.42,176.87,176.96,90178.0,150.6582,150.7007,150.2335,150.3099,90178.0
2016-02-24 15:50:00,176.97,177.33,176.97,177.17,67247.0,150.3184,150.6242,150.3184,150.4883,67247.0
2016-02-25 09:30:00,177.7,178.12,177.58,177.63,118657.0,150.9385,151.2952,150.8366,150.879,118657.0
2016-02-25 09:40:00,177.6,177.66,177.22,177.29,37439.0,150.8535,150.9045,150.5308,150.5902,37439.0
2016-02-25 09:50:00,177.27,177.57,177.23,177.28,31436.0,150.5732,150.8281,150.5393,150.5817,31436.0
2016-02-25 10:00:00,177.27,177.27,176.96,177.0,54823.0,150.5732,150.5732,150.3099,150.3439,54823.0
2016-02-25 10:10:00,176.99,177.41,176.83,177.4,26699.0,150.3354,150.6922,150.1995,150.6837,26699.0
2016-02-25 10:20:00,177.35,177.53,177.14,177.53,24502.0,150.6412,150.7941,150.4628,150.7941,24502.0
2016-02-25 10:30:00,177.53,177.56,177.18,177.37,38691.0,150.7941,150.8196,150.4968,150.6582,38691.0
2016-02-25 10:40:00,177.34,177.71,177.33,177.53,31029.0,150.6327,150.947,150.6242,150.7941,31029.0
2016-02-25 10:50:00,177.54,177.62,177.19,177.2,19824.0,150.8026,150.8705,150.5053,150.5138,19824.0
2016-02-25 11:00:00,177.18,177.28,177.03,177.26,19575.0,150.4968,150.5817,150.3694,150.5648,19575.0
2016-02-25 11:10:00,177.25,177.3,177.01,177.14,19563.0,150.5563,150.5987,150.3524,150.4628,19563.0
2016-02-25 11:20:00,177.09,177.5,177.09,177.43,27788.0,150.4204,150.7686,150.4204,150.7091,27788.0
2016-02-25 11:30:00,177.39,177.58,177.28,177.45,44256.0,150.6752,150.8366,150.5817,150.7261,44256.0
2016-02-25 11:40:00,177.45,177.51,177.23,177.36,21843.0,150.7261,150.7771,150.5393,150.6497,21843.0
2016-02-25 11:50:00,177.41,177.78,177.41,177.72,38574.0,150.6922,151.0064,150.6922,150.9555,38574.0
2016-02-25 12:00:00,177.71,177.78,177.68,177.71,24031.0,150.947,151.0064,150.9215,150.947,24031.0
2016-02-25 12:10:00,177.73,177.83,177.58,177.6,45388.0,150.964,151.0489,150.8366,150.8535,45388.0
2016-02-25 12:20:00,177.61,177.67,177.55,177.63,17360.0,150.862,150.913,150.8111,150.879,17360.0
2016-02-25 12:30:00,177.6,177.62,177.43,177.47,27951.0,150.8535,150.8705,150.7091,150.7431,27951.0
2016-02-25 12:40:00,177.46,177.48,177.3,177.42,16910.0,150.7346,150.7516,150.5987,150.7007,16910.0
2016-02-25 12:50:00,177.44,177.68,177.44,177.57,27227.0,150.7176,150.9215,150.7176,150.8281,27227.0
2016-02-25 13:00:00,177.55,177.76,177.51,177.67,15055.0,150.8111,150.9895,150.7771,150.913,15055.0
2016-02-25 13:10:00,177.69,177.87,177.62,177.8,26814.0,150.93,151.0829,150.8705,151.0234,26814.0
2016-02-25 13:20:00,177.84,177.99,177.81,177.99,258334.0,151.0574,151.1848,151.0319,151.1848,258334.0
2016-02-25 13:30:00,177.97,178.3,177.97,178.22,88477.0,151.1678,151.4481,151.1678,151.3802,88477.0
2016-02-25 13:40:00,178.25,178.44,178.23,178.31,30680.0,151.4057,151.567,151.3887,151.4566,30680.0
2016-02-25 13:50:00,178.34,178.52,178.34,178.47,33612.0,151.4821,151.635,151.4821,151.5925,33612.0
2016-02-25 14:00:00,178.45,178.46,178.29,178.33,32301.0,151.5755,151.584,151.4396,151.4736,32301.0
2016-02-25 14:10:00,178.36,178.62,178.36,178.62,35406.0,151.4991,151.7199,151.4991,151.7199,35406.0
2016-02-25 14:20:00,178.63,178.65,178.42,178.49,42694.0,151.7284,151.7454,151.5501,151.6095,42694.0
2016-02-25 14:30:00,178.49,178.53,178.35,178.46,117223.0,151.6095,151.6435,151.4906,151.584,117223.0
2016-02-25 14:40:00,178.5,178.5,178.37,178.37,71433.0,151.618,151.618,151.5076,151.5076,71433.0
2016-02-25 14:50:00,178.38,178.39,178.19,178.28,32572.0,151.5161,151.5246,151.3547,151.4311,32572.0
2016-02-25 15:00:00,178.3,178.65,178.26,178.62,28705.0,151.4481,151.7454,151.4142,151.7199,28705.0
2016-02-25 15:10:00,178.65,178.77,178.6,178.62,41913.0,151.7454,151.8473,151.7029,151.7199,41913.0
2016-02-25 15:20:00,178.62,178.69,178.53,178.53,23951.0,151.7199,151.7794,151.6435,151.6435,23951.0
2016-02-25 15:30:00,178.62,178.75,178.49,178.71,33807.0,151.7199,151.8304,151.6095,151.7964,33807.0
2016-02-25 15:40:00,178.75,179.05,178.68,179.01,75375.0,151.8304,152.0852,151.7709,152.0512,75375.0
2016-02-25 15:50:00,179.0,179.3,178.98,179.3,103999.0,152.0427,152.2975,152.0257,152.2975,103999.0
2016-02-26 09:30:00,180.2,180.36,180.0,180.18,139412.0,153.062,153.1979,152.8921,153.045,139412.0
2016-02-26 09:40:00,180.19,180.27,179.83,179.92,48656.0,153.0535,153.1214,152.7477,152.8242,48656.0
2016-02-26 09:50:00,179.91,180.17,179.88,179.89,212741.0,152.8157,153.0365,152.7902,152.7987,212741.0
2016-02-26 10:00:00,179.91,179.91,179.46,179.47,55079.0,152.8157,152.8157,152.4334,152.4419,55079.0
2016-02-26 10:10:00,179.49,179.65,179.43,179.45,43929.0,152.4589,152.5948,152.4079,152.4249,43929.0
2016-02-26 10:20:00,179.54,179.54,179.32,179.48,28223.0,152.5014,152.5014,152.3145,152.4504,28223.0
2016-02-26 10:30:00,179.49,179.97,179.48,179.97,43123.0,152.4589,152.8666,152.4504,152.8666,43123.0
2016-02-26 10:40:00,179.99,180.1,179.87,180.02,44732.0,152.8836,152.977,152.7817,152.9091,44732.0
2016-02-26 10:50:00,180.03,180.13,179.88,180.13,31028.0,152.9176,153.0025,152.7902,153.0025,31028.0
2016-02-26 11:00:00,180.11,180.18,180.02,180.02,19354.0,152.9855,153.045,152.9091,152.9091,19354.0
2016-02-26 11:10:00,180.02,180.1,179.95,179.97,60376.0,152.9091,152.977,152.8496,152.8666,60376.0
2016-02-26 11:20:00,179.95,179.97,179.53,179.53,31795.0,152.8496,152.8666,152.4929,152.4929,31795.0
2016-02-26 11:30:00,179.51,179.63,179.4,179.43,52017.0,152.4759,152.5778,152.3825,152.4079,52017.0
2016-02-26 11:40:00,179.43,179.7,179.32,179.65,41264.0,152.4079,152.6373,152.3145,152.5948,41264.0
2016-02-26 11:50:00,179.65,179.7,179.51,179.59,50578.0,152.5948,152.6373,152.4759,152.5439,50578.0
2016-02-26 12:00:00,179.56,179.57,179.15,179.42,47367.0,152.5184,152.5269,152.1701,152.3995,47367.0
2016-02-26 12:10:00,179.46,179.62,179.3,179.57,24665.0,152.4334,152.5693,152.2975,152.5269,24665.0
2016-02-26 12:20:00,179.51,179.67,179.47,179.55,15293.0,152.4759,152.6118,152.4419,152.5099,15293.0
2016-02-26 12:30:00,179.58,179.72,179.54,179.6,15498.0,152.5354,152.6543,152.5014,152.5523,15498.0
2016-02-26 12:40:00,179.59,179.64,179.45,179.54,17184.0,152.5439,152.5863,152.4249,152.5014,17184.0
2016-02-26 12:50:00,179.55,179.97,179.5,179.81,91773.0,152.5099,152.8666,152.4674,152.7307,91773.0
2016-02-26 13:00:00,179.81,179.93,179.76,179.86,14296.0,152.7307,152.8327,152.6883,152.7732,14296.0
2016-02-26 13:10:00,179.81,179.83,179.6,179.65,12431.0,152.7307,152.7477,152.5523,152.5948,12431.0
2016-02-26 13:20:00,179.65,179.65,179.5,179.51,9020.0,152.5948,152.5948,152.4674,152.4759,9020.0
2016-02-26 13:30:00,179.5,179.67,179.48,179.52,25267.0,152.4674,152.6118,152.4504,152.4844,25267.0
2016-02-26 13:40:00,179.53,179.61,179.26,179.37,59741.0,152.4929,152.5608,152.2636,152.357,59741.0
2016-02-26 13:50:00,179.35,179.35,179.06,179.27,120167.0,152.34,152.34,152.0937,152.272,120167.0
2016-02-26 14:00:00,179.3,179.41,179.24,179.32,11492.0,152.2975,152.391,152.2466,152.3145,11492.0
2016-02-26 14:10:00,179.31,179.31,179.17,179.21,85569.0,152.306,152.306,152.1871,152.2211,85569.0
2016-02-26 14:20:00,179.17,179.39,179.12,179.32,19356.0,152.1871,152.374,152.1446,152.3145,19356.0
2016-02-26 14:30:00,179.28,179.31,178.79,178.79,42847.0,152.2805,152.306,151.8643,151.8643,42847.0
2016-02-26 14:40:00,178.78,179.04,178.74,179.0,17807.0,151.8558,152.0767,151.8219,152.0427,17807.0
2016-02-26 14:50:00,179.0,179.01,178.82,178.84,20928.0,152.0427,152.0512,151.8898,151.9068,20928.0
2016-02-26 15:00:00,178.79,179.3,178.79,179.22,25303.0,151.8643,152.2975,151.8643,152.2296,25303.0
2016-02-26 15:10:00,179.22,179.25,179.1,179.21,55831.0,152.2296,152.2551,152.1276,152.2211,55831.0
2016-02-26 15:20:00,179.2,179.23,178.92,178.94,68684.0,152.2126,152.2381,151.9748,151.9917,68684.0
2016-02-26 15:30:00,179.0,179.22,178.98,179.03,23141.0,152.0427,152.2296,152.0257,152.0682,23141.0
2016-02-26 15:40:00,179.05,179.23,179.05,179.16,64148.0,152.0852,152.2381,152.0852,152.1786,64148.0
2016-02-26 15:50:00,179.17,179.2,178.89,178.93,218591.0,152.1871,152.2126,151.9493,151.9832,218591.0
2016-02-29 09:30:00,178.94,179.13,178.7,178.9,92314.0,151.9917,152.1531,151.7879,151.9578,92314.0
2016-02-29 09:40:00,178.93,179.07,178.53,178.82,52923.0,151.9832,152.1022,151.6435,151.8898,52923.0
2016-02-29 09:50:00,178.88,179.17,178.85,178.9,53692.0,151.9408,152.1871,151.9153,151.9578,53692.0
2016-02-29 10:00:00,178.88,178.93,178.6,178.66,205969.0,151.9408,151.9832,151.7029,151.7539,205969.0
2016-02-29 10:10:00,178.68,178.94,178.56,178.68,37614.0,151.7709,151.9917,151.669,151.7709,37614.0
2016-02-29 10:20:00,178.71,179.01,178.69,178.78,36780.0,151.7964,152.0512,151.7794,151.8558,36780.0
2016-02-29 10:30:00,178.77,178.9,178.61,178.78,38878.0,151.8473,151.9578,151.7114,151.8558,38878.0
2016-02-29 10:40:00,178.74,178.99,178.73,178.94,30836.0,151.8219,152.0342,151.8134,151.9917,30836.0
2016-02-29 10:50:00,178.89,179.17,178.87,179.11,42964.0,151.9493,152.1871,151.9323,152.1361,42964.0
2016-02-29 11:00:00,179.12,179.27,179.12,179.2,27071.0,152.1446,152.272,152.1446,152.2126,27071.0
2016-02-29 11:10:00,179.23,179.37,179.19,179.33,29711.0,152.2381,152.357,152.2041,152.323,29711.0
2016-02-29 11:20:00,179.35,179.56,179.3,179.35,42706.0,152.34,152.5184,152.2975,152.34,42706.0
2016-02-29 11:30:00,179.33,179.95,179.32,179.95,56423.0,152.323,152.8496,152.3145,152.8496,56423.0
2016-02-29 11:40:00,179.93,179.93,179.71,179.73,47705.0,152.8327,152.8327,152.6458,152.6628,47705.0
2016-02-29 11:50:00,179.74,179.76,179.62,179.7,28196.0,152.6713,152.6883,152.5693,152.6373,28196.0
2016-02-29 12:00:00,179.69,179.7,179.52,179.52,30367.0,152.6288,152.6373,152.4844,152.4844,30367.0
2016-02-29 12:10:00,179.54,179.74,179.54,179.72,25709.0,152.5014,152.6713,152.5014,152.6543,25709.0
2016-02-29 12:20:00,179.74,179.75,179.39,179.47,38817.0,152.6713,152.6798,152.374,152.4419,38817.0
2016-02-29 12:30:00,179.47,179.54,179.32,179.34,75441.0,152.4419,152.5014,152.3145,152.3315,75441.0
2016-02-29 12:40:00,179.36,179.46,179.36,179.39,62287.0,152.3485,152.4334,152.3485,152.374,62287.0
2016-02-29 12:50:00,179.38,179.57,179.37,179.54,43896.0,152.3655,152.5269,152.357,152.5014,43896.0
2016-02-29 13:00:00,179.57,179.6,179.49,179.52,33437.0,152.5269,152.5523,152.4589,152.4844,33437.0
2016-02-29 13:10:00,179.53,179.56,179.35,179.43,52469.0,152.4929,152.5184,152.34,152.4079,52469.0
2016-02-29 13:20:00,179.45,179.46,179.24,179.25,42780.0,152.4249,152.4334,152.2466,152.2551,42780.0
2016-02-29 13:30:00,179.24,179.26,179.13,179.25,25540.0,152.2466,152.2636,152.1531,152.2551,25540.0
2016-02-29 13:40:00,179.25,179.26,179.11,179.26,36377.0,152.2551,152.2636,152.1361,152.2636,36377.0
2016-02-29 13:50:00,179.24,179.31,179.21,179.28,37495.0,152.2466,152.306,152.2211,152.2805,37495.0
2016-02-29 14:00:00,179.28,179.3,178.96,178.98,51919.0,152.2805,152.2975,152.0087,152.0257,51919.0
2016-02-29 14:10:00,178.98,179.0,178.8,178.83,75272.0,152.0257,152.0427,151.8728,151.8983,75272.0
2016-02-29 14:20:00,178.8,178.8,178.46,178.71,68656.0,151.8728,151.8728,151.584,151.7964,68656.0
2016-02-29 14:30:00,178.7,178.77,178.52,178.63,31897.0,151.7879,151.8473,151.635,151.7284,31897.0
2016-02-29 14:40:00,178.61,178.66,178.25,178.37,47286.0,151.7114,151.7539,151.4057,151.5076,47286.0
2016-02-29 14:50:00,178.35,178.47,178.19,178.25,45467.0,151.4906,151.5925,151.3547,151.4057,45467.0
2016-02-29 15:00:00,178.22,178.22,177.8,177.97,50693.0,151.3802,151.3802,151.0234,151.1678,50693.0
2016-02-29 15:10:00,177.97,177.97,177.65,177.72,70754.0,151.1678,151.1678,150.896,150.9555,70754.0
2016-02-29 15:20:00,177.67,178.11,177.67,178.07,44244.0,150.913,151.2867,150.913,151.2528,44244.0
2016-02-29 15:30:00,178.01,178.18,177.92,178.16,48741.0,151.2018,151.3462,151.1254,151.3292,48741.0
2016-02-29 15:40:00,178.12,178.24,177.96,178.12,73083.0,151.2952,151.3972,151.1593,151.2952,73083.0
2016-02-29 15:50:00,178.12,178.13,177.38,177.42,770905.0,151.2952,151.3037,150.6667,150.7007,770905.0
2016-03-01 09:30:00,178.84,179.07,178.55,178.57,119314.0,151.9068,152.1022,151.6605,151.6775,119314.0
2016-03-01 09:40:00,178.49,178.71,178.33,178.56,90944.0,151.6095,151.7964,151.4736,151.669,90944.0
2016-03-01 09:50:00,178.54,178.81,178.49,178.75,44484.0,151.652,151.8813,151.6095,151.8304,44484.0
2016-03-01 10:00:00,178.76,179.33,178.76,179.09,101156.0,151.8389,152.323,151.8389,152.1192,101156.0
2016-03-01 10:10:00,179.17,179.22,178.79,178.89,29830.0,152.1871,152.2296,151.8643,151.9493,29830.0
2016-03-01 10:20:00,178.92,179.68,178.9,179.63,77132.0,151.9748,152.6203,151.9578,152.5778,77132.0
2016-03-01 10:30:00,179.64,179.92,179.54,179.76,92155.0,152.5863,152.8242,152.5014,152.6883,92155.0
2016-03-01 10:40:00,179.79,179.87,179.59,179.6,74025.0,152.7137,152.7817,152.5439,152.5523,74025.0
2016-03-01 10:50:00,179.65,179.7,179.43,179.5,62969.0,152.5948,152.6373,152.4079,152.4674,62969.0
2016-03-01 11:00:00,179.51,179.78,179.51,179.78,34581.0,152.4759,152.7052,152.4759,152.7052,34581.0
2016-03-01 11:10:00,179.77,180.08,179.75,180.02,76671.0,152.6967,152.9601,152.6798,152.9091,76671.0
2016-03-01 11:20:00,180.02,180.21,179.98,180.19,56618.0,152.9091,153.0705,152.8751,153.0535,56618.0
2016-03-01 11:30:00,180.17,180.41,180.14,180.37,82472.0,153.0365,153.2404,153.011,153.2064,82472.0
2016-03-01 11:40:00,180.41,180.49,180.32,180.49,32704.0,153.2404,153.3083,153.1639,153.3083,32704.0
2016-03-01 11:50:00,180.49,180.66,180.43,180.65,62805.0,153.3083,153.4527,153.2574,153.4442,62805.0
2016-03-01 12:00:00,180.63,181.03,180.6,180.93,108726.0,153.4272,153.767,153.4017,153.6821,108726.0
2016-03-01 12:10:00,180.92,180.97,180.74,180.8,34804.0,153.6736,153.716,153.5207,153.5716,34804.0
2016-03-01 12:20:00,180.81,180.85,180.7,180.81,25144.0,153.5801,153.6141,153.4867,153.5801,25144.0
2016-03-01 12:30:00,180.83,180.89,180.71,180.71,26620.0,153.5971,153.6481,153.4952,153.4952,26620.0
2016-03-01 12:40:00,180.73,180.95,180.7,180.82,21946.0,153.5122,153.699,153.4867,153.5886,21946.0
2016-03-01 12:50:00,180.83,180.99,180.81,180.99,52418.0,153.5971,153.733,153.5801,153.733,52418.0
2016-03-01 13:00:00,180.97,180.98,180.78,180.87,52310.0,153.716,153.7245,153.5546,153.6311,52310.0
2016-03-01 13:10:00,180.86,180.97,180.84,180.93,15414.0,153.6226,153.716,153.6056,153.6821,15414.0
2016-03-01 13:20:00,180.98,181.13,180.9,181.05,37588.0,153.7245,153.8519,153.6566,153.784,37588.0
2016-03-01 13:30:00,181.08,181.18,181.08,181.18,34747.0,153.8095,153.8944,153.8095,153.8944,34747.0
2016-03-01 13:40:00,181.17,181.33,181.15,181.27,55771.0,153.8859,154.0218,153.8689,153.9708,55771.0
2016-03-01 13:50:00,181.25,181.26,181.01,181.09,42009.0,153.9539,153.9624,153.75,153.818,42009.0
2016-03-01 14:00:00,181.07,181.24,181.03,181.16,39943.0,153.801,153.9454,153.767,153.8774,39943.0
2016-03-01 14:10:00,181.18,181.21,181.02,181.07,25890.0,153.8944,153.9199,153.7585,153.801,25890.0
2016-03-01 14:20:00,181.06,181.09,180.87,181.01,132016.0,153.7925,153.818,153.6311,153.75,132016.0
2016-03-01 14:30:00,181.03,181.13,180.96,181.02,84662.0,153.767,153.8519,153.7075,153.7585,84662.0
2016-03-01 14:40:00,181.02,181.33,181.02,181.25,41594.0,153.7585,154.0218,153.7585,153.9539,41594.0
2016-03-01 14:50:00,181.29,181.53,181.28,181.52,52418.0,153.9878,154.1917,153.9793,154.1832,52418.0
2016-03-01 15:00:00,181.51,181.69,181.49,181.64,57296.0,154.1747,154.3276,154.1577,154.2851,57296.0
2016-03-01 15:10:00,181.65,181.68,181.49,181.56,40610.0,154.2936,154.3191,154.1577,154.2172,40610.0
2016-03-01 15:20:00,181.55,181.55,181.42,181.45,21656.0,154.2087,154.2087,154.0983,154.1237,21656.0
2016-03-01 15:30:00,181.45,181.45,181.29,181.3,63516.0,154.1237,154.1237,153.9878,153.9963,63516.0
2016-03-01 15:40:00,181.3,181.4,181.21,181.24,127830.0,153.9963,154.0813,153.9199,153.9454,127830.0
2016-03-01 15:50:00,181.25,181.74,181.25,181.73,189195.0,153.9539,154.3701,153.9539,154.3616,189195.0
2016-03-02 09:30:00,181.36,181.63,181.26,181.44,194005.0,154.0473,154.2766,153.9624,154.1152,194005.0
2016-03-02 09:40:00,181.45,181.65,181.4,181.5,44098.0,154.1237,154.2936,154.0813,154.1662,44098.0
2016-03-02 09:50:00,181.48,181.48,181.08,181.28,44662.0,154.1492,154.1492,153.8095,153.9793,44662.0
2016-03-02 10:00:00,181.25,181.62,181.19,181.57,85210.0,153.9539,154.2681,153.9029,154.2257,85210.0
2016-03-02 10:10:00,181.59,181.8,181.53,181.65,37590.0,154.2427,154.421,154.1917,154.2936,37590.0
2016-03-02 10:20:00,181.64,181.64,181.4,181.44,22884.0,154.2851,154.2851,154.0813,154.1152,22884.0
2016-03-02 10:30:00,181.44,181.46,180.96,181.06,80536.0,154.1152,154.1322,153.7075,153.7925,80536.0
2016-03-02 10:40:00,181.0,181.26,180.9,181.26,47706.0,153.7415,153.9624,153.6566,153.9624,47706.0
2016-03-02 10:50:00,181.21,181.67,181.15,181.64,45653.0,153.9199,154.3106,153.8689,154.2851,45653.0
2016-03-02 11:00:00,181.6,182.0,181.51,181.88,86511.0,154.2511,154.5909,154.1747,154.489,86511.0
2016-03-02 11:10:00,181.91,182.0,181.77,181.78,38145.0,154.5145,154.5909,154.3955,154.404,38145.0
2016-03-02 11:20:00,181.78,181.82,181.64,181.79,18483.0,154.404,154.438,154.2851,154.4125,18483.0
2016-03-02 11:30:00,181.82,181.99,181.57,181.7,37469.0,154.438,154.5824,154.2257,154.3361,37469.0
2016-03-02 11:40:00,181.68,181.8,181.53,181.71,27288.0,154.3191,154.421,154.1917,154.3446,27288.0
2016-03-02 11:50:00,181.67,181.71,181.33,181.33,39101.0,154.3106,154.3446,154.0218,154.0218,39101.0
2016-03-02 12:00:00,181.3,181.35,181.17,181.28,29296.0,153.9963,154.0388,153.8859,153.9793,29296.0
2016-03-02 12:10:00,181.26,181.44,181.26,181.33,12477.0,153.9624,154.1152,153.9624,154.0218,12477.0
2016-03-02 12:20:00,181.36,181.44,181.28,181.32,14411.0,154.0473,154.1152,153.9793,154.0133,14411.0
2016-03-02 12:30:00,181.31,181.6,181.25,181.53,21253.0,154.0048,154.2511,153.9539,154.1917,21253.0
2016-03-02 12:40:00,181.59,181.73,181.57,181.61,21836.0,154.2427,154.3616,154.2257,154.2596,21836.0
2016-03-02 12:50:00,181.62,181.71,181.55,181.68,69093.0,154.2681,154.3446,154.2087,154.3191,69093.0
2016-03-02 13:00:00,181.68,181.72,181.59,181.71,32037.0,154.3191,154.3531,154.2427,154.3446,32037.0
2016-03-02 13:10:00,181.68,181.78,181.62,181.78,16027.0,154.3191,154.404,154.2681,154.404,16027.0
2016-03-02 13:20:00,181.72,181.89,181.59,181.87,589003.0,154.3531,154.4975,154.2427,154.4805,589003.0
2016-03-02 13:30:00,181.85,181.87,181.76,181.82,17114.0,154.4635,154.4805,154.3871,154.438,17114.0
2016-03-02 13:40:00,181.86,181.97,181.86,181.92,19345.0,154.472,154.5654,154.472,154.523,19345.0
2016-03-02 13:50:00,181.91,181.94,181.57,181.58,293538.0,154.5145,154.5399,154.2257,154.2342,293538.0
2016-03-02 14:00:00,181.56,181.73,181.45,181.47,49188.0,154.2172,154.3616,154.1237,154.1407,49188.0
2016-03-02 14:10:00,181.46,181.56,181.38,181.46,37681.0,154.1322,154.2172,154.0643,154.1322,37681.0
2016-03-02 14:20:00,181.45,181.78,181.45,181.71,36109.0,154.1237,154.404,154.1237,154.3446,36109.0
2016-03-02 14:30:00,181.69,181.97,181.69,181.92,43234.0,154.3276,154.5654,154.3276,154.523,43234.0
2016-03-02 14:40:00,181.97,182.1,181.97,182.03,40981.0,154.5654,154.6758,154.5654,154.6164,40981.0
2016-03-02 14:50:00,182.03,182.16,181.96,181.99,34211.0,154.6164,154.7268,154.5569,154.5824,34211.0
2016-03-02 15:00:00,181.99,182.01,181.74,181.85,58331.0,154.5824,154.5994,154.3701,154.4635,58331.0
2016-03-02 15:10:00,181.87,182.15,181.85,182.02,67725.0,154.4805,154.7183,154.4635,154.6079,67725.0
2016-03-02 15:20:00,182.01,182.21,182.0,182.01,112044.0,154.5994,154.7693,154.5909,154.5994,112044.0
2016-03-02 15:30:00,182.01,182.2,181.86,182.09,148811.0,154.5994,154.7608,154.472,154.6674,148811.0
2016-03-02 15:40:00,182.06,182.27,182.05,182.22,58955.0,154.6419,154.8202,154.6334,154.7778,58955.0
2016-03-02 15:50:00,182.23,182.54,182.13,182.5,295685.0,154.7863,155.0496,154.7013,155.0156,295685.0
2016-03-03 09:30:00,182.27,182.32,182.07,182.09,85088.0,154.8202,154.8627,154.6504,154.6674,85088.0
2016-03-03 09:40:00,182.07,182.18,181.78,182.0,132535.0,154.6504,154.7438,154.404,154.5909,132535.0
2016-03-03 09:50:00,181.98,182.1,181.89,181.96,34517.0,154.5739,154.6758,154.4975,154.5569,34517.0
2016-03-03 10:00:00,181.96,182.1,181.71,182.0,156984.0,154.5569,154.6758,154.3446,154.5909,156984.0
2016-03-03 10:10:00,181.99,182.1,181.7,181.96,62323.0,154.5824,154.6758,154.3361,154.5569,62323.0
2016-03-03 10:20:00,181.96,182.13,181.81,182.09,47892.0,154.5569,154.7013,154.4295,154.6674,47892.0
2016-03-03 10:30:00,182.1,182.28,182.1,182.24,91572.0,154.6758,154.8287,154.6758,154.7948,91572.0
2016-03-03 10:40:00,182.27,182.39,182.1,182.33,67493.0,154.8202,154.9222,154.6758,154.8712,67493.0
2016-03-03 10:50:00,182.34,182.49,182.29,182.34,111965.0,154.8797,155.0071,154.8372,154.8797,111965.0
2016-03-03 11:00:00,182.36,182.39,182.21,182.33,44529.0,154.8967,154.9222,154.7693,154.8712,44529.0
2016-03-03 11:10:00,182.33,182.42,182.19,182.22,69926.0,154.8712,154.9477,154.7523,154.7778,69926.0
2016-03-03 11:20:00,182.21,182.23,181.7,181.74,92225.0,154.7693,154.7863,154.3361,154.3701,92225.0
2016-03-03 11:30:00,181.75,181.91,181.7,181.86,117999.0,154.3786,154.5145,154.3361,154.472,117999.0
2016-03-03 11:40:00,181.89,182.0,181.78,181.92,58959.0,154.4975,154.5909,154.404,154.523,58959.0
2016-03-03 11:50:00,181.95,182.07,181.82,182.02,46747.0,154.5484,154.6504,154.438,154.6079,46747.0
2016-03-03 12:00:00,182.04,182.17,181.93,182.12,36396.0,154.6249,154.7353,154.5315,154.6928,36396.0
2016-03-03 12:10:00,182.13,182.17,181.92,181.92,31565.0,154.7013,154.7353,154.523,154.523,31565.0
2016-03-03 12:20:00,181.94,182.04,181.84,181.85,37707.0,154.5399,154.6249,154.455,154.4635,37707.0
2016-03-03 12:30:00,181.88,182.1,181.88,182.08,20400.0,154.489,154.6758,154.489,154.6589,20400.0
2016-03-03 12:40:00,182.09,182.23,181.98,182.01,37226.0,154.6674,154.7863,154.5739,154.5994,37226.0
2016-03-03 12:50:00,182.04,182.2,182.0,182.2,22112.0,154.6249,154.7608,154.5909,154.7608,22112.0
2016-03-03 13:00:00,182.21,182.37,182.2,182.36,45520.0,154.7693,154.9052,154.7608,154.8967,45520.0
2016-03-03 13:10:00,182.39,182.44,182.29,182.37,52911.0,154.9222,154.9646,154.8372,154.9052,52911.0
2016-03-03 13:20:00,182.39,182.49,182.22,182.29,43743.0,154.9222,155.0071,154.7778,154.8372,43743.0
2016-03-03 13:30:00,182.29,182.59,182.29,182.58,31701.0,154.8372,155.0921,154.8372,155.0836,31701.0
2016-03-03 13:40:00,182.58,182.72,182.47,182.68,65482.0,155.0836,155.2025,154.9901,155.1685,65482.0
2016-03-03 13:50:00,182.69,182.73,182.53,182.63,49601.0,155.177,155.211,155.0411,155.126,49601.0
2016-03-03 14:00:00,182.66,182.7,182.48,182.53,48104.0,155.1515,155.1855,154.9986,155.0411,48104.0
2016-03-03 14:10:00,182.53,182.62,182.51,182.57,39153.0,155.0411,155.1175,155.0241,155.0751,39153.0
2016-03-03 14:20:00,182.55,182.84,182.55,182.65,107806.0,155.0581,155.3044,155.0581,155.143,107806.0
2016-03-03 14:30:00,182.65,182.82,182.49,182.82,88039.0,155.143,155.2874,155.0071,155.2874,88039.0
2016-03-03 14:40:00,182.81,182.89,182.78,182.86,41077.0,155.2789,155.3469,155.2534,155.3214,41077.0
2016-03-03 14:50:00,182.86,182.95,182.82,182.82,63191.0,155.3214,155.3978,155.2874,155.2874,63191.0
2016-03-03 15:00:00,182.86,183.02,182.79,182.79,101317.0,155.3214,155.4573,155.2619,155.2619,101317.0
2016-03-03 15:10:00,182.8,182.83,182.71,182.74,63639.0,155.2704,155.2959,155.194,155.2195,63639.0
2016-03-03 15:20:00,182.69,182.9,182.69,182.9,74377.0,155.177,155.3554,155.177,155.3554,74377.0
2016-03-03 15:30:00,182.9,183.1,182.84,183.01,55365.0,155.3554,155.5253,155.3044,155.4488,55365.0
2016-03-03 15:40:00,183.02,183.2,183.0,183.17,47713.0,155.4573,155.6102,155.4403,155.5847,47713.0
2016-03-03 15:50:00,183.18,183.23,183.1,183.2,113903.0,155.5932,155.6357,155.5253,155.6102,113903.0
2016-03-04 09:30:00,183.45,183.55,182.95,183.18,163229.0,155.8225,155.9075,155.3978,155.5932,163229.0
2016-03-04 09:40:00,183.11,183.11,182.76,182.88,87402.0,155.5337,155.5337,155.2365,155.3384,87402.0
2016-03-04 09:50:00,182.84,182.99,182.55,182.74,56484.0,155.3044,155.4318,155.0581,155.2195,56484.0
2016-03-04 10:00:00,182.79,182.95,182.57,182.89,64679.0,155.2619,155.3978,155.0751,155.3469,64679.0
2016-03-04 10:10:00,182.9,183.23,182.75,183.06,50014.0,155.3554,155.6357,155.228,155.4913,50014.0
2016-03-04 10:20:00,183.04,183.23,182.92,183.14,61721.0,155.4743,155.6357,155.3724,155.5592,61721.0
2016-03-04 10:30:00,183.19,183.42,183.09,183.38,82900.0,155.6017,155.7971,155.5168,155.7631,82900.0
2016-03-04 10:40:00,183.43,183.77,183.36,183.75,66645.0,155.8056,156.0943,155.7461,156.0774,66645.0
2016-03-04 10:50:00,183.72,183.72,183.55,183.58,39253.0,156.0519,156.0519,155.9075,155.933,39253.0
2016-03-04 11:00:00,183.64,184.02,183.64,184.01,39623.0,155.9839,156.3067,155.9839,156.2982,39623.0
2016-03-04 11:10:00,184.01,184.32,183.94,184.31,52095.0,156.2982,156.5615,156.2387,156.553,52095.0
2016-03-04 11:20:00,184.29,184.29,183.91,183.93,54143.0,156.536,156.536,156.2133,156.2303,54143.0
2016-03-04 11:30:00,183.95,184.12,183.84,183.88,33216.0,156.2472,156.3916,156.1538,156.1878,33216.0
2016-03-04 11:40:00,183.89,183.96,183.78,183.88,31726.0,156.1963,156.2557,156.1028,156.1878,31726.0
2016-03-04 11:50:00,183.89,184.12,183.88,184.1,33150.0,156.1963,156.3916,156.1878,156.3747,33150.0
2016-03-04 12:00:00,184.13,184.21,184.07,184.1,68191.0,156.4001,156.4681,156.3492,156.3747,68191.0
2016-03-04 12:10:00,184.1,184.15,183.91,183.92,16906.0,156.3747,156.4171,156.2133,156.2218,16906.0
2016-03-04 12:20:00,183.95,184.04,183.84,183.96,25988.0,156.2472,156.3237,156.1538,156.2557,25988.0
2016-03-04 12:30:00,183.94,184.07,183.94,183.94,26881.0,156.2387,156.3492,156.2387,156.2387,26881.0
2016-03-04 12:40:00,183.96,184.03,183.87,184.02,24466.0,156.2557,156.3152,156.1793,156.3067,24466.0
2016-03-04 12:50:00,183.98,184.27,183.97,184.14,54527.0,156.2727,156.519,156.2642,156.4086,54527.0
2016-03-04 13:00:00,184.16,184.16,184.01,184.01,21646.0,156.4256,156.4256,156.2982,156.2982,21646.0
2016-03-04 13:10:00,183.99,184.07,183.93,184.03,29704.0,156.2812,156.3492,156.2303,156.3152,29704.0
2016-03-04 13:20:00,184.1,184.3,184.05,184.28,17751.0,156.3747,156.5445,156.3322,156.5275,17751.0
2016-03-04 13:30:00,184.25,184.43,184.16,184.4,52774.0,156.5021,156.655,156.4256,156.6295,52774.0
2016-03-04 13:40:00,184.4,184.58,184.36,184.46,66820.0,156.6295,156.7824,156.5955,156.6804,66820.0
2016-03-04 13:50:00,184.46,184.66,184.46,184.57,38098.0,156.6804,156.8503,156.6804,156.7739,38098.0
2016-03-04 14:00:00,184.57,184.58,184.35,184.38,29710.0,156.7739,156.7824,156.587,156.6125,29710.0
2016-03-04 14:10:00,184.35,184.36,184.14,184.14,48749.0,156.587,156.5955,156.4086,156.4086,48749.0
2016-03-04 14:20:00,184.1,184.16,183.89,183.95,40773.0,156.3747,156.4256,156.1963,156.2472,40773.0
2016-03-04 14:30:00,183.94,184.05,183.82,183.83,55875.0,156.2387,156.3322,156.1368,156.1453,55875.0
2016-03-04 14:40:00,183.82,183.82,183.44,183.56,49412.0,156.1368,156.1368,155.814,155.916,49412.0
2016-03-04 14:50:00,183.55,183.55,183.22,183.45,37615.0,155.9075,155.9075,155.6272,155.8225,37615.0
2016-03-04 15:00:00,183.48,183.54,183.17,183.54,56000.0,155.848,155.899,155.5847,155.899,56000.0
2016-03-04 15:10:00,183.53,183.69,183.31,183.69,28113.0,155.8905,156.0264,155.7036,156.0264,28113.0
2016-03-04 15:20:00,183.7,183.86,183.6,183.81,31826.0,156.0349,156.1708,155.95,156.1283,31826.0
2016-03-04 15:30:00,183.82,183.97,183.65,183.78,71883.0,156.1368,156.2642,155.9924,156.1028,71883.0
2016-03-04 15:40:00,183.73,184.0,183.73,183.84,42954.0,156.0604,156.2897,156.0604,156.1538,42954.0
2016-03-04 15:50:00,183.85,183.87,183.62,183.77,175538.0,156.1623,156.1793,155.9669,156.0943,175538.0
2016-03-07 09:30:00,182.85,183.15,182.75,183.12,179906.0,155.3129,155.5677,155.228,155.5422,179906.0
2016-03-07 09:40:00,183.15,183.27,183.14,183.2,94931.0,155.5677,155.6696,155.5592,155.6102,94931.0
2016-03-07 09:50:00,183.2,183.25,182.85,182.96,28761.0,155.6102,155.6527,155.3129,155.4063,28761.0
2016-03-07 10:00:00,182.87,183.27,182.8,183.18,21113.0,155.3299,155.6696,155.2704,155.5932,21113.0
2016-03-07 10:10:00,183.2,183.48,183.04,183.48,37047.0,155.6102,155.848,155.4743,155.848,37047.0
2016-03-07 10:20:00,183.43,183.43,183.17,183.23,37140.0,155.8056,155.8056,155.5847,155.6357,37140.0
2016-03-07 10:30:00,183.27,183.73,183.22,183.65,25901.0,155.6696,156.0604,155.6272,155.9924,25901.0
2016-03-07 10:40:00,183.73,183.81,183.46,183.47,38285.0,156.0604,156.1283,155.831,155.8395,38285.0
2016-03-07 10:50:00,183.48,183.55,183.35,183.5,31631.0,155.848,155.9075,155.7376,155.865,31631.0
2016-03-07 11:00:00,183.49,183.61,183.38,183.54,16970.0,155.8565,155.9584,155.7631,155.899,16970.0
2016-03-07 11:10:00,183.6,183.72,183.46,183.51,21033.0,155.95,156.0519,155.831,155.8735,21033.0
2016-03-07 11:20:00,183.49,183.8,183.48,183.66,36787.0,155.8565,156.1198,155.848,156.0009,36787.0
2016-03-07 11:30:00,183.69,184.17,183.69,184.08,29205.0,156.0264,156.4341,156.0264,156.3577,29205.0
2016-03-07 11:40:00,184.06,184.32,184.03,184.13,47678.0,156.3407,156.5615,156.3152,156.4001,47678.0
2016-03-07 11:50:00,184.13,184.2,183.97,184.0,19569.0,156.4001,156.4596,156.2642,156.2897,19569.0
2016-03-07 12:00:00,183.99,184.08,183.95,184.05,22618.0,156.2812,156.3577,156.2472,156.3322,22618.0
2016-03-07 12:10:00,184.06,184.12,183.84,183.94,27478.0,156.3407,156.3916,156.1538,156.2387,27478.0
2016-03-07 12:20:00,183.98,184.03,183.93,183.99,14867.0,156.2727,156.3152,156.2303,156.2812,14867.0
2016-03-07 12:30:00,183.99,184.15,183.99,184.05,11693.0,156.2812,156.4171,156.2812,156.3322,11693.0
2016-03-07 12:40:00,184.08,184.2,184.01,184.05,29248.0,156.3577,156.4596,156.2982,156.3322,29248.0
2016-03-07 12:50:00,184.05,184.16,184.04,184.11,38400.0,156.3322,156.4256,156.3237,156.3831,38400.0
2016-03-07 13:00:00,184.13,184.31,184.13,184.31,25612.0,156.4001,156.553,156.4001,156.553,25612.0
2016-03-07 13:10:00,184.32,184.39,184.17,184.19,19102.0,156.5615,156.621,156.4341,156.4511,19102.0
2016-03-07 13:20:00,184.18,184.21,183.89,183.92,232514.0,156.4426,156.4681,156.1963,156.2218,232514.0
2016-03-07 13:30:00,183.88,183.9,183.59,183.69,62269.0,156.1878,156.2048,155.9415,156.0264,62269.0
2016-03-07 13:40:00,183.69,183.79,183.62,183.75,44148.0,156.0264,156.1113,155.9669,156.0774,44148.0
2016-03-07 13:50:00,183.77,183.87,183.75,183.75,7754.0,156.0943,156.1793,156.0774,156.0774,7754.0
2016-03-07 14:00:00,183.77,183.91,183.63,183.73,77142.0,156.0943,156.2133,155.9754,156.0604,77142.0
2016-03-07 14:10:00,183.72,183.84,183.47,183.47,42679.0,156.0519,156.1538,155.8395,155.8395,42679.0
2016-03-07 14:20:00,183.47,183.62,183.28,183.34,33801.0,155.8395,155.9669,155.6781,155.7291,33801.0
2016-03-07 14:30:00,183.35,183.37,182.97,183.08,56817.0,155.7376,155.7546,155.4148,155.5083,56817.0
2016-03-07 14:40:00,183.08,183.26,183.02,183.19,49982.0,155.5083,155.6612,155.4573,155.6017,49982.0
2016-03-07 14:50:00,183.18,183.32,183.17,183.26,22245.0,155.5932,155.7121,155.5847,155.6612,22245.0
2016-03-07 15:00:00,183.24,183.28,182.96,183.28,29409.0,155.6442,155.6781,155.4063,155.6781,29409.0
2016-03-07 15:10:00,183.31,183.63,183.3,183.63,1275563.0,155.7036,155.9754,155.6951,155.9754,1275563.0
2016-03-07 15:20:00,183.61,183.77,183.46,183.68,87193.0,155.9584,156.0943,155.831,156.0179,87193.0
2016-03-07 15:30:00,183.71,184.01,183.61,183.96,116173.0,156.0434,156.2982,155.9584,156.2557,116173.0
2016-03-07 15:40:00,183.96,183.98,183.56,183.64,54244.0,156.2557,156.2727,155.916,155.9839,54244.0
2016-03-07 15:50:00,183.64,183.97,183.62,183.97,145156.0,155.9839,156.2642,155.9669,156.2642,145156.0
2016-03-08 09:30:00,182.81,182.86,182.58,182.58,93316.0,155.2789,155.3214,155.0836,155.0836,93316.0
2016-03-08 09:40:00,182.58,182.81,182.35,182.79,92814.0,155.0836,155.2789,154.8882,155.2619,92814.0
2016-03-08 09:50:00,182.73,182.9,182.52,182.56,45117.0,155.211,155.3554,155.0326,155.0666,45117.0
2016-03-08 10:00:00,182.49,182.81,182.3,182.3,49284.0,155.0071,155.2789,154.8457,154.8457,49284.0
2016-03-08 10:10:00,182.28,182.61,182.28,182.43,36942.0,154.8287,155.109,154.8287,154.9562,36942.0
2016-03-08 10:20:00,182.41,182.7,182.18,182.19,55222.0,154.9392,155.1855,154.7438,154.7523,55222.0
2016-03-08 10:30:00,182.18,182.53,182.06,182.36,71728.0,154.7438,155.0411,154.6419,154.8967,71728.0
2016-03-08 10:40:00,182.3,182.3,181.99,182.03,70721.0,154.8457,154.8457,154.5824,154.6164,70721.0
2016-03-08 10:50:00,182.01,182.17,181.95,182.1,54877.0,154.5994,154.7353,154.5484,154.6758,54877.0
2016-03-08 11:00:00,182.12,182.6,182.1,182.5,49602.0,154.6928,155.1005,154.6758,155.0156,49602.0
2016-03-08 11:10:00,182.54,182.64,182.3,182.54,41308.0,155.0496,155.1345,154.8457,155.0496,41308.0
2016-03-08 11:20:00,182.48,182.73,182.29,182.59,46551.0,154.9986,155.211,154.8372,155.0921,46551.0
2016-03-08 11:30:00,182.53,182.71,182.44,182.48,94295.0,155.0411,155.194,154.9646,154.9986,94295.0
2016-03-08 11:40:00,182.48,182.65,182.36,182.49,58139.0,154.9986,155.143,154.8967,155.0071,58139.0
2016-03-08 11:50:00,182.53,182.91,182.53,182.76,54236.0,155.0411,155.3639,155.0411,155.2365,54236.0
2016-03-08 12:00:00,182.76,182.98,182.62,182.96,48084.0,155.2365,155.4233,155.1175,155.4063,48084.0
2016-03-08 12:10:00,182.95,183.17,182.91,183.12,57239.0,155.3978,155.5847,155.3639,155.5422,57239.0
2016-03-08 12:20:00,183.13,183.23,183.08,183.09,41525.0,155.5507,155.6357,155.5083,155.5168,41525.0
2016-03-08 12:30:00,183.11,183.17,182.89,182.93,30051.0,155.5337,155.5847,155.3469,155.3809,30051.0
2016-03-08 12:40:00,182.91,182.98,182.75,182.9,34100.0,155.3639,155.4233,155.228,155.3554,34100.0
2016-03-08 12:50:00,182.86,182.94,182.78,182.93,30114.0,155.3214,155.3893,155.2534,155.3809,30114.0
2016-03-08 13:00:00,182.92,182.97,182.86,182.88,282952.0,155.3724,155.4148,155.3214,155.3384,282952.0
2016-03-08 13:10:00,182.88,182.98,182.7,182.87,114251.0,155.3384,155.4233,155.1855,155.3299,114251.0
2016-03-08 13:20:00,182.88,183.16,182.87,183.07,42677.0,155.3384,155.5762,155.3299,155.4998,42677.0
2016-03-08 13:30:00,183.08,183.33,183.05,183.27,47119.0,155.5083,155.7206,155.4828,155.6696,47119.0
2016-03-08 13:40:00,183.27,183.33,183.11,183.13,32313.0,155.6696,155.7206,155.5337,155.5507,32313.0
2016-03-08 13:50:00,183.15,183.17,183.03,183.11,41671.0,155.5677,155.5847,155.4658,155.5337,41671.0
2016-03-08 14:00:00,183.1,183.28,182.96,183.2,40613.0,155.5253,155.6781,155.4063,155.6102,40613.0
2016-03-08 14:10:00,183.21,183.32,183.06,183.09,45612.0,155.6187,155.7121,155.4913,155.5168,45612.0
2016-03-08 14:20:00,183.12,183.17,182.77,182.81,87305.0,155.5422,155.5847,155.2449,155.2789,87305.0
2016-03-08 14:30:00,182.83,182.87,182.63,182.71,52359.0,155.2959,155.3299,155.126,155.194,52359.0
2016-03-08 14:40:00,182.69,182.84,182.62,182.67,53484.0,155.177,155.3044,155.1175,155.16,53484.0
2016-03-08 14:50:00,182.66,182.74,182.48,182.65,48567.0,155.1515,155.2195,154.9986,155.143,48567.0
2016-03-08 15:00:00,182.62,182.73,182.36,182.39,57122.0,155.1175,155.211,154.8967,154.9222,57122.0
2016-03-08 15:10:00,182.36,182.52,182.2,182.23,75118.0,154.8967,155.0326,154.7608,154.7863,75118.0
2016-03-08 15:20:00,182.23,182.43,182.09,182.12,47553.0,154.7863,154.9562,154.6674,154.6928,47553.0
2016-03-08 15:30:00,182.11,182.28,182.06,182.07,49076.0,154.6843,154.8287,154.6419,154.6504,49076.0
2016-03-08 15:40:00,182.05,182.3,182.01,182.21,104224.0,154.6334,154.8457,154.5994,154.7693,104224.0
2016-03-08 15:50:00,182.2,182.2,181.78,181.94,237188.0,154.7608,154.7608,154.404,154.5399,237188.0
2016-03-09 09:30:00,182.85,182.89,182.48,182.62,57839.0,155.3129,155.3469,154.9986,155.1175,57839.0
2016-03-09 09:40:00,182.67,182.8,182.48,182.56,53506.0,155.16,155.2704,154.9986,155.0666,53506.0
2016-03-09 09:50:00,182.57,182.66,182.4,182.66,55442.0,155.0751,155.1515,154.9307,155.1515,55442.0
2016-03-09 10:00:00,182.71,182.79,182.36,182.36,84850.0,155.194,155.2619,154.8967,154.8967,84850.0
2016-03-09 10:10:00,182.36,182.63,182.3,182.37,36175.0,154.8967,155.126,154.8457,154.9052,36175.0
2016-03-09 10:20:00,182.39,182.58,182.37,182.57,24070.0,154.9222,155.0836,154.9052,155.0751,24070.0
2016-03-09 10:30:00,182.57,183.12,182.55,182.98,96408.0,155.0751,155.5422,155.0581,155.4233,96408.0
2016-03-09 10:40:00,182.99,183.08,182.84,182.84,33041.0,155.4318,155.5083,155.3044,155.3044,33041.0
2016-03-09 10:50:00,182.82,182.82,182.01,182.24,84190.0,155.2874,155.2874,154.5994,154.7948,84190.0
2016-03-09 11:00:00,182.26,182.47,182.26,182.42,32135.0,154.8118,154.9901,154.8118,154.9477,32135.0
2016-03-09 11:10:00,182.46,182.74,182.44,182.73,30503.0,154.9816,155.2195,154.9646,155.211,30503.0
2016-03-09 11:20:00,182.76,183.02,182.62,182.96,42406.0,155.2365,155.4573,155.1175,155.4063,42406.0
2016-03-09 11:30:00,182.97,183.14,182.88,183.03,51701.0,155.4148,155.5592,155.3384,155.4658,51701.0
2016-03-09 11:40:00,182.98,183.02,182.82,182.93,24995.0,155.4233,155.4573,155.2874,155.3809,24995.0
2016-03-09 11:50:00,182.97,183.22,182.95,183.16,29511.0,155.4148,155.6272,155.3978,155.5762,29511.0
2016-03-09 12:00:00,183.19,183.19,182.94,182.97,23558.0,155.6017,155.6017,155.3893,155.4148,23558.0
2016-03-09 12:10:00,182.97,183.06,182.93,183.06,14511.0,155.4148,155.4913,155.3809,155.4913,14511.0
2016-03-09 12:20:00,183.01,183.09,182.97,183.0,20603.0,155.4488,155.5168,155.4148,155.4403,20603.0
2016-03-09 12:30:00,183.02,183.07,182.84,182.94,26448.0,155.4573,155.4998,155.3044,155.3893,26448.0
2016-03-09 12:40:00,182.93,182.95,182.54,182.54,26624.0,155.3809,155.3978,155.0496,155.0496,26624.0
2016-03-09 12:50:00,182.52,182.63,182.5,182.52,23886.0,155.0326,155.126,155.0156,155.0326,23886.0
2016-03-09 13:00:00,182.5,182.61,182.41,182.43,45977.0,155.0156,155.109,154.9392,154.9562,45977.0
2016-03-09 13:10:00,182.49,182.61,182.43,182.46,15925.0,155.0071,155.109,154.9562,154.9816,15925.0
2016-03-09 13:20:00,182.46,182.49,182.38,182.45,14689.0,154.9816,155.0071,154.9137,154.9731,14689.0
2016-03-09 13:30:00,182.47,182.68,182.47,182.61,16600.0,154.9901,155.1685,154.9901,155.109,16600.0
2016-03-09 13:40:00,182.6,182.8,182.49,182.76,39314.0,155.1005,155.2704,155.0071,155.2365,39314.0
2016-03-09 13:50:00,182.77,182.94,182.74,182.85,26008.0,155.2449,155.3893,155.2195,155.3129,26008.0
2016-03-09 14:00:00,182.85,182.97,182.82,182.96,28133.0,155.3129,155.4148,155.2874,155.4063,28133.0
2016-03-09 14:10:00,182.98,182.98,182.79,182.88,22869.0,155.4233,155.4233,155.2619,155.3384,22869.0
2016-03-09 14:20:00,182.85,182.92,182.7,182.9,14720.0,155.3129,155.3724,155.1855,155.3554,14720.0
2016-03-09 14:30:00,182.88,182.91,182.6,182.71,23573.0,155.3384,155.3639,155.1005,155.194,23573.0
2016-03-09 14:40:00,182.69,182.82,182.67,182.78,18964.0,155.177,155.2874,155.16,155.2534,18964.0
2016-03-09 14:50:00,182.81,182.87,182.69,182.75,16544.0,155.2789,155.3299,155.177,155.228,16544.0
2016-03-09 15:00:00,182.75,182.82,182.49,182.53,38328.0,155.228,155.2874,155.0071,155.0411,38328.0
2016-03-09 15:10:00,182.53,182.54,182.43,182.44,13266.0,155.0411,155.0496,154.9562,154.9646,13266.0
2016-03-09 15:20:00,182.44,182.64,182.39,182.59,29143.0,154.9646,155.1345,154.9222,155.0921,29143.0
2016-03-09 15:30:00,182.56,182.77,182.5,182.65,36920.0,155.0666,155.2449,155.0156,155.143,36920.0
2016-03-09 15:40:00,182.63,182.82,182.56,182.63,23849.0,155.126,155.2874,155.0666,155.126,23849.0
2016-03-09 15:50:00,182.67,182.9,182.54,182.89,131140.0,155.16,155.3554,155.0496,155.3469,131140.0
2016-03-10 09:30:00,183.38,183.72,183.09,183.7,149746.0,155.7631,156.0519,155.5168,156.0349,149746.0
2016-03-10 09:40:00,183.58,183.8,183.27,183.8,65337.0,155.933,156.1198,155.6696,156.1198,65337.0
2016-03-10 09:50:00,183.79,184.24,183.69,184.15,108398.0,156.1113,156.4936,156.0264,156.4171,108398.0
2016-03-10 10:00:00,184.18,184.39,183.9,183.92,103005.0,156.4426,156.621,156.2048,156.2218,103005.0
2016-03-10 10:10:00,183.94,184.07,183.67,183.8,67146.0,156.2387,156.3492,156.0094,156.1198,67146.0
2016-03-10 10:20:00,183.79,184.05,183.62,183.62,37915.0,156.1113,156.3322,155.9669,155.9669,37915.0
2016-03-10 10:30:00,183.59,183.59,182.66,182.95,86496.0,155.9415,155.9415,155.1515,155.3978,86496.0
2016-03-10 10:40:00,182.88,183.37,182.77,183.05,59788.0,155.3384,155.7546,155.2449,155.4828,59788.0
2016-03-10 10:50:00,183.02,183.28,182.52,182.55,38460.0,155.4573,155.6781,155.0326,155.0581,38460.0
2016-03-10 11:00:00,182.62,182.73,182.15,182.67,90591.0,155.1175,155.211,154.7183,155.16,90591.0
2016-03-10 11:10:00,182.65,182.71,182.26,182.26,31701.0,155.143,155.194,154.8118,154.8118,31701.0
2016-03-10 11:20:00,182.27,182.27,181.71,182.01,59623.0,154.8202,154.8202,154.3446,154.5994,59623.0
2016-03-10 11:30:00,182.05,182.14,181.59,182.01,57823.0,154.6334,154.7098,154.2427,154.5994,57823.0
2016-03-10 11:40:00,182.02,182.27,181.97,182.22,30266.0,154.6079,154.8202,154.5654,154.7778,30266.0
2016-03-10 11:50:00,182.25,182.3,182.05,182.13,22397.0,154.8033,154.8457,154.6334,154.7013,22397.0
2016-03-10 12:00:00,182.1,182.43,182.07,182.22,20210.0,154.6758,154.9562,154.6504,154.7778,20210.0
2016-03-10 12:10:00,182.22,182.28,181.97,182.01,26200.0,154.7778,154.8287,154.5654,154.5994,26200.0
2016-03-10 12:20:00,182.05,182.05,181.72,181.9,31056.0,154.6334,154.6334,154.3531,154.506,31056.0
2016-03-10 12:30:00,181.92,181.94,181.33,181.42,53770.0,154.523,154.5399,154.0218,154.0983,53770.0
2016-03-10 12:40:00,181.42,181.44,181.08,181.29,58099.0,154.0983,154.1152,153.8095,153.9878,58099.0
2016-03-10 12:50:00,181.26,181.55,181.23,181.47,52810.0,153.9624,154.2087,153.9369,154.1407,52810.0
2016-03-10 13:00:00,181.46,181.6,181.25,181.26,20656.0,154.1322,154.2511,153.9539,153.9624,20656.0
2016-03-10 13:10:00,181.21,181.56,181.03,181.56,28241.0,153.9199,154.2172,153.767,154.2172,28241.0
2016-03-10 13:20:00,181.57,181.87,181.43,181.82,34276.0,154.2257,154.4805,154.1068,154.438,34276.0
2016-03-10 13:30:00,181.81,181.91,181.73,181.88,23499.0,154.4295,154.5145,154.3616,154.489,23499.0
2016-03-10 13:40:00,181.89,181.91,181.6,181.67,20471.0,154.4975,154.5145,154.2511,154.3106,20471.0
2016-03-10 13:50:00,181.71,181.93,181.6,181.66,21847.0,154.3446,154.5315,154.2511,154.3021,21847.0
2016-03-10 14:00:00,181.64,181.77,181.43,181.45,18731.0,154.2851,154.3955,154.1068,154.1237,18731.0
2016-03-10 14:10:00,181.41,181.7,181.35,181.67,14754.0,154.0898,154.3361,154.0388,154.3106,14754.0
2016-03-10 14:20:00,181.68,182.08,181.57,182.03,37638.0,154.3191,154.6589,154.2257,154.6164,37638.0
2016-03-10 14:30:00,182.02,182.19,181.92,182.0,29410.0,154.6079,154.7523,154.523,154.5909,29410.0
2016-03-10 14:40:00,182.1,182.66,182.09,182.65,50495.0,154.6758,155.1515,154.6674,155.143,50495.0
2016-03-10 14:50:00,182.65,182.77,182.43,182.46,21608.0,155.143,155.2449,154.9562,154.9816,21608.0
2016-03-10 15:00:00,182.51,182.64,182.28,182.44,30310.0,155.0241,155.1345,154.8287,154.9646,30310.0
2016-03-10 15:10:00,182.47,182.92,182.36,182.77,63684.0,154.9901,155.3724,154.8967,155.2449,63684.0
2016-03-10 15:20:00,182.75,183.24,182.48,183.12,95246.0,155.228,155.6442,154.9986,155.5422,95246.0
2016-03-10 15:30:00,183.13,183.16,182.74,182.74,24936.0,155.5507,155.5762,155.2195,155.2195,24936.0
2016-03-10 15:40:00,182.75,182.78,182.58,182.61,23895.0,155.228,155.2534,155.0836,155.109,23895.0
2016-03-10 15:50:00,182.57,182.98,182.55,182.98,66979.0,155.0751,155.4233,155.0581,155.4233,66979.0
2016-03-11 09:30:00,184.57,184.89,184.46,184.87,230715.0,156.7739,157.0457,156.6804,157.0287,230715.0
2016-03-11 09:40:00,184.87,184.91,184.68,184.75,59781.0,157.0287,157.0627,156.8673,156.9268,59781.0
2016-03-11 09:50:00,184.76,184.95,184.73,184.83,61938.0,156.9353,157.0966,156.9098,156.9947,61938.0
2016-03-11 10:00:00,184.85,184.89,184.49,184.5,23009.0,157.0117,157.0457,156.7059,156.7144,23009.0
2016-03-11 10:10:00,184.51,184.78,184.51,184.78,23984.0,156.7229,156.9522,156.7229,156.9522,23984.0
2016-03-11 10:20:00,184.76,184.8,184.65,184.77,31176.0,156.9353,156.9692,156.8418,156.9437,31176.0
2016-03-11 10:30:00,184.81,185.2,184.81,185.09,108270.0,156.9777,157.309,156.9777,157.2156,108270.0
2016-03-11 10:40:00,185.11,185.29,185.11,185.14,33620.0,157.2325,157.3854,157.2325,157.258,33620.0
2016-03-11 10:50:00,185.16,185.19,184.97,185.07,24750.0,157.275,157.3005,157.1136,157.1986,24750.0
2016-03-11 11:00:00,185.06,185.3,185.03,185.28,16947.0,157.1901,157.3939,157.1646,157.3769,16947.0
2016-03-11 11:10:00,185.29,185.48,185.29,185.45,40935.0,157.3854,157.5468,157.3854,157.5213,40935.0
2016-03-11 11:20:00,185.48,185.51,185.39,185.46,57596.0,157.5468,157.5723,157.4704,157.5298,57596.0
2016-03-11 11:30:00,185.48,185.54,185.37,185.46,77468.0,157.5468,157.5978,157.4534,157.5298,77468.0
2016-03-11 11:40:00,185.46,185.51,185.39,185.42,24764.0,157.5298,157.5723,157.4704,157.4959,24764.0
2016-03-11 11:50:00,185.42,185.57,185.39,185.48,47711.0,157.4959,157.6233,157.4704,157.5468,47711.0
2016-03-11 12:00:00,185.49,185.56,185.39,185.51,19426.0,157.5553,157.6148,157.4704,157.5723,19426.0
2016-03-11 12:10:00,185.51,185.62,185.48,185.62,23605.0,157.5723,157.6657,157.5468,157.6657,23605.0
2016-03-11 12:20:00,185.63,185.65,185.57,185.6,23944.0,157.6742,157.6912,157.6233,157.6488,23944.0
2016-03-11 12:30:00,185.6,185.69,185.52,185.53,32191.0,157.6488,157.7252,157.5808,157.5893,32191.0
2016-03-11 12:40:00,185.51,185.55,185.43,185.51,19864.0,157.5723,157.6063,157.5044,157.5723,19864.0
2016-03-11 12:50:00,185.53,185.53,185.41,185.41,18543.0,157.5893,157.5893,157.4874,157.4874,18543.0
2016-03-11 13:00:00,185.42,185.43,185.12,185.19,33095.0,157.4959,157.5044,157.241,157.3005,33095.0
2016-03-11 13:10:00,185.23,185.35,185.22,185.3,28091.0,157.3345,157.4364,157.326,157.3939,28091.0
2016-03-11 13:20:00,185.33,185.36,185.25,185.35,10636.0,157.4194,157.4449,157.3515,157.4364,10636.0
2016-03-11 13:30:00,185.34,185.37,185.2,185.24,23011.0,157.4279,157.4534,157.309,157.343,23011.0
2016-03-11 13:40:00,185.23,185.28,185.1,185.24,196792.0,157.3345,157.3769,157.2241,157.343,196792.0
2016-03-11 13:50:00,185.28,185.55,185.27,185.47,24767.0,157.3769,157.6063,157.3684,157.5383,24767.0
2016-03-11 14:00:00,185.49,185.55,185.42,185.45,71758.0,157.5553,157.6063,157.4959,157.5213,71758.0
2016-03-11 14:10:00,185.47,185.53,185.35,185.39,34750.0,157.5383,157.5893,157.4364,157.4704,34750.0
2016-03-11 14:20:00,185.37,185.5,185.35,185.4,29724.0,157.4534,157.5638,157.4364,157.4789,29724.0
2016-03-11 14:30:00,185.42,185.46,185.32,185.33,37098.0,157.4959,157.5298,157.4109,157.4194,37098.0
2016-03-11 14:40:00,185.32,185.52,185.21,185.49,65628.0,157.4109,157.5808,157.3175,157.5553,65628.0
2016-03-11 14:50:00,185.49,185.5,185.33,185.38,19261.0,157.5553,157.5638,157.4194,157.4619,19261.0
2016-03-11 15:00:00,185.36,185.7,185.34,185.7,34612.0,157.4449,157.7337,157.4279,157.7337,34612.0
2016-03-11 15:10:00,185.69,185.79,185.62,185.71,52930.0,157.7252,157.8101,157.6657,157.7422,52930.0
2016-03-11 15:20:00,185.7,185.88,185.7,185.8,62046.0,157.7337,157.8866,157.7337,157.8186,62046.0
2016-03-11 15:30:00,185.78,185.81,185.67,185.76,48399.0,157.8016,157.8271,157.7082,157.7847,48399.0
2016-03-11 15:40:00,185.77,185.96,185.7,185.89,73337.0,157.7931,157.9545,157.7337,157.8951,73337.0
2016-03-11 15:50:00,185.92,186.01,185.81,185.95,161773.0,157.9206,157.997,157.8271,157.946,161773.0
2016-03-14 09:30:00,185.4,185.6,185.37,185.59,96580.0,157.4789,157.6488,157.4534,157.6403,96580.0
2016-03-14 09:40:00,185.58,185.62,185.27,185.27,37775.0,157.6318,157.6657,157.3684,157.3684,37775.0
2016-03-14 09:50:00,185.28,185.32,185.11,185.13,27426.0,157.3769,157.4109,157.2325,157.2495,27426.0
2016-03-14 10:00:00,185.14,185.28,185.07,185.25,13086.0,157.258,157.3769,157.1986,157.3515,13086.0
2016-03-14 10:10:00,185.23,185.4,185.19,185.32,30098.0,157.3345,157.4789,157.3005,157.4109,30098.0
2016-03-14 10:20:00,185.34,185.36,185.19,185.34,46338.0,157.4279,157.4449,157.3005,157.4279,46338.0
2016-03-14 10:30:00,185.34,185.5,185.31,185.4,24480.0,157.4279,157.5638,157.4024,157.4789,24480.0
2016-03-14 10:40:00,185.37,185.74,185.37,185.65,32564.0,157.4534,157.7677,157.4534,157.6912,32564.0
2016-03-14 10:50:00,185.67,185.67,185.39,185.43,28041.0,157.7082,157.7082,157.4704,157.5044,28041.0
2016-03-14 11:00:00,185.42,185.53,185.35,185.42,17195.0,157.4959,157.5893,157.4364,157.4959,17195.0
2016-03-14 11:10:00,185.44,185.65,185.44,185.61,13056.0,157.5128,157.6912,157.5128,157.6572,13056.0
2016-03-14 11:20:00,185.58,185.68,185.51,185.51,14062.0,157.6318,157.7167,157.5723,157.5723,14062.0
2016-03-14 11:30:00,185.52,185.53,185.37,185.5,19026.0,157.5808,157.5893,157.4534,157.5638,19026.0
2016-03-14 11:40:00,185.55,185.6,185.45,185.5,10696.0,157.6063,157.6488,157.5213,157.5638,10696.0
2016-03-14 11:50:00,185.55,185.61,185.31,185.35,13008.0,157.6063,157.6572,157.4024,157.4364,13008.0
2016-03-14 12:00:00,185.39,185.42,185.29,185.4,17091.0,157.4704,157.4959,157.3854,157.4789,17091.0
2016-03-14 12:10:00,185.45,185.73,185.41,185.73,25575.0,157.5213,157.7592,157.4874,157.7592,25575.0
2016-03-14 12:20:00,185.72,185.72,185.59,185.63,26453.0,157.7507,157.7507,157.6403,157.6742,26453.0
2016-03-14 12:30:00,185.65,185.82,185.64,185.81,24972.0,157.6912,157.8356,157.6827,157.8271,24972.0
2016-03-14 12:40:00,185.79,185.86,185.73,185.73,16809.0,157.8101,157.8696,157.7592,157.7592,16809.0
2016-03-14 12:50:00,185.73,185.81,185.72,185.81,16053.0,157.7592,157.8271,157.7507,157.8271,16053.0
2016-03-14 13:00:00,185.84,185.9,185.79,185.87,44605.0,157.8526,157.9036,157.8101,157.8781,44605.0
2016-03-14 13:10:00,185.86,185.91,185.76,185.86,26987.0,157.8696,157.9121,157.7847,157.8696,26987.0
2016-03-14 13:20:00,185.83,185.92,185.82,185.84,13340.0,157.8441,157.9206,157.8356,157.8526,13340.0
2016-03-14 13:30:00,185.83,185.91,185.79,185.9,22832.0,157.8441,157.9121,157.8101,157.9036,22832.0
2016-03-14 13:40:00,185.88,185.95,185.8,185.81,27384.0,157.8866,157.946,157.8186,157.8271,27384.0
2016-03-14 13:50:00,185.8,185.88,185.79,185.79,15751.0,157.8186,157.8866,157.8101,157.8101,15751.0
2016-03-14 14:00:00,185.8,185.81,185.62,185.69,28513.0,157.8186,157.8271,157.6657,157.7252,28513.0
2016-03-14 14:10:00,185.67,185.76,185.67,185.76,15885.0,157.7082,157.7847,157.7082,157.7847,15885.0
2016-03-14 14:20:00,185.72,185.88,185.71,185.88,40354.0,157.7507,157.8866,157.7422,157.8866,40354.0
2016-03-14 14:30:00,185.89,185.94,185.86,185.94,25596.0,157.8951,157.9375,157.8696,157.9375,25596.0
2016-03-14 14:40:00,185.94,186.11,185.94,186.1,36850.0,157.9375,158.0819,157.9375,158.0735,36850.0
2016-03-14 14:50:00,186.1,186.1,185.95,186.03,21161.0,158.0735,158.0735,157.946,158.014,21161.0
2016-03-14 15:00:00,186.01,186.03,185.93,185.95,23222.0,157.997,158.014,157.9291,157.946,23222.0
2016-03-14 15:10:00,185.96,186.05,185.89,185.89,34547.0,157.9545,158.031,157.8951,157.8951,34547.0
2016-03-14 15:20:00,185.89,186.2,185.88,186.13,40354.0,157.8951,158.1584,157.8866,158.0989,40354.0
2016-03-14 15:30:00,186.07,186.14,185.91,186.08,19365.0,158.048,158.1074,157.9121,158.0565,19365.0
2016-03-14 15:40:00,186.15,186.16,185.98,186.06,28172.0,158.1159,158.1244,157.9715,158.0395,28172.0
2016-03-14 15:50:00,186.06,186.08,185.72,185.72,151557.0,158.0395,158.0565,157.7507,157.7507,151557.0
2016-03-15 09:30:00,184.71,184.81,184.46,184.58,99732.0,156.8928,156.9777,156.6804,156.7824,99732.0
2016-03-15 09:40:00,184.57,184.9,184.53,184.78,37230.0,156.7739,157.0542,156.7399,156.9522,37230.0
2016-03-15 09:50:00,184.76,184.76,184.48,184.58,18659.0,156.9353,156.9353,156.6974,156.7824,18659.0
2016-03-15 10:00:00,184.55,184.65,184.42,184.5,20901.0,156.7569,156.8418,156.6465,156.7144,20901.0
2016-03-15 10:10:00,184.48,184.77,184.48,184.67,14162.0,156.6974,156.9437,156.6974,156.8588,14162.0
2016-03-15 10:20:00,184.64,184.97,184.6,184.97,54080.0,156.8333,157.1136,156.7994,157.1136,54080.0
2016-03-15 10:30:00,184.98,185.12,184.94,184.98,27457.0,157.1221,157.241,157.0881,157.1221,27457.0
2016-03-15 10:40:00,185.02,185.09,184.81,184.84,20387.0,157.1561,157.2156,156.9777,157.0032,20387.0
2016-03-15 10:50:00,184.82,184.88,184.68,184.8,22833.0,156.9862,157.0372,156.8673,156.9692,22833.0
2016-03-15 11:00:00,184.79,184.94,184.68,184.93,18038.0,156.9607,157.0881,156.8673,157.0797,18038.0
2016-03-15 11:10:00,184.91,184.95,184.78,184.81,13703.0,157.0627,157.0966,156.9522,156.9777,13703.0
2016-03-15 11:20:00,184.82,185.09,184.82,185.04,19613.0,156.9862,157.2156,156.9862,157.1731,19613.0
2016-03-15 11:30:00,185.05,185.11,184.88,184.88,28067.0,157.1816,157.2325,157.0372,157.0372,28067.0
2016-03-15 11:40:00,184.88,184.93,184.77,184.78,24498.0,157.0372,157.0797,156.9437,156.9522,24498.0
2016-03-15 11:50:00,184.8,184.9,184.74,184.75,14003.0,156.9692,157.0542,156.9183,156.9268,14003.0
2016-03-15 12:00:00,184.75,184.8,184.69,184.7,37123.0,156.9268,156.9692,156.8758,156.8843,37123.0
2016-03-15 12:10:00,184.71,184.82,184.67,184.71,35148.0,156.8928,156.9862,156.8588,156.8928,35148.0
2016-03-15 12:20:00,184.77,184.95,184.76,184.95,12687.0,156.9437,157.0966,156.9353,157.0966,12687.0
2016-03-15 12:30:00,184.95,184.95,184.81,184.81,22412.0,157.0966,157.0966,156.9777,156.9777,22412.0
2016-03-15 12:40:00,184.82,184.85,184.73,184.76,21097.0,156.9862,157.0117,156.9098,156.9353,21097.0
2016-03-15 12:50:00,184.79,184.82,184.71,184.79,40050.0,156.9607,156.9862,156.8928,156.9607,40050.0
2016-03-15 13:00:00,184.76,184.89,184.74,184.84,22643.0,156.9353,157.0457,156.9183,157.0032,22643.0
2016-03-15 13:10:00,184.83,184.9,184.82,184.85,33080.0,156.9947,157.0542,156.9862,157.0117,33080.0
2016-03-15 13:20:00,184.88,185.06,184.88,185.04,16835.0,157.0372,157.1901,157.0372,157.1731,16835.0
2016-03-15 13:30:00,185.04,185.22,185.04,185.12,14500.0,157.1731,157.326,157.1731,157.241,14500.0
2016-03-15 13:40:00,185.12,185.17,185.04,185.06,16206.0,157.241,157.2835,157.1731,157.1901,16206.0
2016-03-15 13:50:00,185.07,185.22,185.05,185.18,77887.0,157.1986,157.326,157.1816,157.292,77887.0
2016-03-15 14:00:00,185.18,185.23,185.09,185.15,11964.0,157.292,157.3345,157.2156,157.2665,11964.0
2016-03-15 14:10:00,185.14,185.35,185.14,185.27,21650.0,157.258,157.4364,157.258,157.3684,21650.0
2016-03-15 14:20:00,185.31,185.31,185.14,185.15,19034.0,157.4024,157.4024,157.258,157.2665,19034.0
2016-03-15 14:30:00,185.16,185.27,185.1,185.24,39746.0,157.275,157.3684,157.2241,157.343,39746.0
2016-03-15 14:40:00,185.23,185.25,185.03,185.09,33650.0,157.3345,157.3515,157.1646,157.2156,33650.0
2016-03-15 14:50:00,185.07,185.11,184.97,185.06,40056.0,157.1986,157.2325,157.1136,157.1901,40056.0
2016-03-15 15:00:00,185.05,185.14,185.01,185.12,25711.0,157.1816,157.258,157.1476,157.241,25711.0
2016-03-15 15:10:00,185.1,185.35,185.09,185.34,32562.0,157.2241,157.4364,157.2156,157.4279,32562.0
2016-03-15 15:20:00,185.36,185.45,185.29,185.33,27857.0,157.4449,157.5213,157.3854,157.4194,27857.0
2016-03-15 15:30:00,185.34,185.34,185.17,185.21,19007.0,157.4279,157.4279,157.2835,157.3175,19007.0
2016-03-15 15:40:00,185.21,185.29,185.12,185.15,38341.0,157.3175,157.3854,157.241,157.2665,38341.0
2016-03-15 15:50:00,185.16,185.45,185.12,185.43,97653.0,157.275,157.5213,157.241,157.5044,97653.0
2016-03-16 09:30:00,184.88,185.42,184.88,185.39,163140.0,157.0372,157.4959,157.0372,157.4704,163140.0
2016-03-16 09:40:00,185.37,185.51,185.25,185.47,44123.0,157.4534,157.5723,157.3515,157.5383,44123.0
2016-03-16 09:50:00,185.47,185.65,185.41,185.44,59335.0,157.5383,157.6912,157.4874,157.5128,59335.0
2016-03-16 10:00:00,185.47,185.53,185.39,185.52,26911.0,157.5383,157.5893,157.4704,157.5808,26911.0
2016-03-16 10:10:00,185.51,185.61,185.45,185.53,24660.0,157.5723,157.6572,157.5213,157.5893,24660.0
2016-03-16 10:20:00,185.52,185.54,185.41,185.41,24483.0,157.5808,157.5978,157.4874,157.4874,24483.0
2016-03-16 10:30:00,185.44,185.65,185.38,185.58,23878.0,157.5128,157.6912,157.4619,157.6318,23878.0
2016-03-16 10:40:00,185.62,185.73,185.59,185.63,16485.0,157.6657,157.7592,157.6403,157.6742,16485.0
2016-03-16 10:50:00,185.6,185.63,185.54,185.59,15050.0,157.6488,157.6742,157.5978,157.6403,15050.0
2016-03-16 11:00:00,185.59,185.66,185.53,185.65,14868.0,157.6403,157.6997,157.5893,157.6912,14868.0
2016-03-16 11:10:00,185.65,185.69,185.55,185.66,22974.0,157.6912,157.7252,157.6063,157.6997,22974.0
2016-03-16 11:20:00,185.64,185.69,185.6,185.6,14947.0,157.6827,157.7252,157.6488,157.6488,14947.0
2016-03-16 11:30:00,185.59,185.69,185.59,185.65,21748.0,157.6403,157.7252,157.6403,157.6912,21748.0
2016-03-16 11:40:00,185.65,185.68,185.59,185.6,34444.0,157.6912,157.7167,157.6403,157.6488,34444.0
2016-03-16 11:50:00,185.58,185.59,185.46,185.5,31858.0,157.6318,157.6403,157.5298,157.5638,31858.0
2016-03-16 12:00:00,185.52,185.63,185.5,185.58,23413.0,157.5808,157.6742,157.5638,157.6318,23413.0
2016-03-16 12:10:00,185.59,185.63,185.55,185.58,15194.0,157.6403,157.6742,157.6063,157.6318,15194.0
2016-03-16 12:20:00,185.57,185.6,185.52,185.52,14022.0,157.6233,157.6488,157.5808,157.5808,14022.0
2016-03-16 12:30:00,185.52,185.56,185.42,185.42,17908.0,157.5808,157.6148,157.4959,157.4959,17908.0
2016-03-16 12:40:00,185.44,185.44,185.21,185.24,33807.0,157.5128,157.5128,157.3175,157.343,33807.0
2016-03-16 12:50:00,185.24,185.25,185.13,185.21,33155.0,157.343,157.3515,157.2495,157.3175,33155.0
2016-03-16 13:00:00,185.2,185.27,185.12,185.12,24484.0,157.309,157.3684,157.241,157.241,24484.0
2016-03-16 13:10:00,185.13,185.13,184.86,185.04,46652.0,157.2495,157.2495,157.0202,157.1731,46652.0
2016-03-16 13:20:00,185.03,185.06,184.98,184.99,23307.0,157.1646,157.1901,157.1221,157.1306,23307.0
2016-03-16 13:30:00,184.97,185.07,184.94,185.07,22799.0,157.1136,157.1986,157.0881,157.1986,22799.0
2016-03-16 13:40:00,185.09,185.2,185.04,185.05,20524.0,157.2156,157.309,157.1731,157.1816,20524.0
2016-03-16 13:50:00,185.05,185.09,184.98,185.09,27950.0,157.1816,157.2156,157.1221,157.2156,27950.0
2016-03-16 14:00:00,185.12,186.39,185.12,185.9,203051.0,157.241,158.3198,157.241,157.9036,203051.0
2016-03-16 14:10:00,185.89,185.89,185.37,185.54,92739.0,157.8951,157.8951,157.4534,157.5978,92739.0
2016-03-16 14:20:00,185.51,186.48,185.5,186.33,158367.0,157.5723,158.3962,157.5638,158.2688,158367.0
2016-03-16 14:30:00,186.36,186.46,185.97,186.27,122367.0,158.2943,158.3792,157.963,158.2178,122367.0
2016-03-16 14:40:00,186.32,186.84,186.32,186.66,111981.0,158.2603,158.702,158.2603,158.5491,111981.0
2016-03-16 14:50:00,186.7,186.73,186.02,186.03,129573.0,158.5831,158.6086,158.0055,158.014,129573.0
2016-03-16 15:00:00,186.02,186.54,186.02,186.49,73179.0,158.0055,158.4472,158.0055,158.4047,73179.0
2016-03-16 15:10:00,186.5,186.77,186.36,186.59,86957.0,158.4132,158.6426,158.2943,158.4897,86957.0
2016-03-16 15:20:00,186.62,186.68,186.26,186.58,100242.0,158.5151,158.5661,158.2094,158.4812,100242.0
2016-03-16 15:30:00,186.61,186.92,186.47,186.91,114306.0,158.5066,158.77,158.3877,158.7615,114306.0
2016-03-16 15:40:00,186.91,186.93,186.65,186.72,74151.0,158.7615,158.7785,158.5406,158.6001,74151.0
2016-03-16 15:50:00,186.69,186.71,186.38,186.55,206071.0,158.5746,158.5916,158.3113,158.4557,206071.0
2016-03-17 09:30:00,186.42,186.62,186.31,186.31,69274.0,158.3453,158.5151,158.2518,158.2518,69274.0
2016-03-17 09:40:00,186.3,186.3,186.01,186.16,31663.0,158.2433,158.2433,157.997,158.1244,31663.0
2016-03-17 09:50:00,186.19,186.26,186.08,186.21,65598.0,158.1499,158.2094,158.0565,158.1669,65598.0
2016-03-17 10:00:00,186.22,186.38,186.0,186.31,31520.0,158.1754,158.3113,157.9885,158.2518,31520.0
2016-03-17 10:10:00,186.33,186.36,186.16,186.22,15720.0,158.2688,158.2943,158.1244,158.1754,15720.0
2016-03-17 10:20:00,186.17,186.47,186.12,186.46,25124.0,158.1329,158.3877,158.0904,158.3792,25124.0
2016-03-17 10:30:00,186.44,186.71,186.43,186.71,30125.0,158.3622,158.5916,158.3538,158.5916,30125.0
2016-03-17 10:40:00,186.74,186.84,186.68,186.78,30275.0,158.6171,158.702,158.5661,158.651,30275.0
2016-03-17 10:50:00,186.8,187.0,186.79,186.99,31524.0,158.668,158.8379,158.6595,158.8294,31524.0
2016-03-17 11:00:00,186.99,187.04,186.85,186.96,24720.0,158.8294,158.8719,158.7105,158.8039,24720.0
2016-03-17 11:10:00,186.97,187.14,186.94,187.04,25388.0,158.8124,158.9568,158.7869,158.8719,25388.0
2016-03-17 11:20:00,187.03,187.2,186.98,187.13,37946.0,158.8634,159.0078,158.8209,158.9483,37946.0
2016-03-17 11:30:00,187.15,187.18,187.07,187.08,57121.0,158.9653,158.9908,158.8974,158.9059,57121.0
2016-03-17 11:40:00,187.04,187.12,186.94,187.11,19443.0,158.8719,158.9398,158.7869,158.9313,19443.0
2016-03-17 11:50:00,187.11,187.2,187.06,187.18,17175.0,158.9313,159.0078,158.8889,158.9908,17175.0
2016-03-17 12:00:00,187.17,187.17,187.03,187.1,48825.0,158.9823,158.9823,158.8634,158.9229,48825.0
2016-03-17 12:10:00,187.08,187.17,187.08,187.14,12961.0,158.9059,158.9823,158.9059,158.9568,12961.0
2016-03-17 12:20:00,187.18,187.5,187.16,187.5,62954.0,158.9908,159.2626,158.9738,159.2626,62954.0
2016-03-17 12:30:00,187.54,187.71,187.49,187.61,40152.0,159.2966,159.441,159.2541,159.356,40152.0
2016-03-17 12:40:00,187.62,187.64,187.54,187.54,36646.0,159.3645,159.3815,159.2966,159.2966,36646.0
2016-03-17 12:50:00,187.53,187.63,187.5,187.57,57302.0,159.2881,159.373,159.2626,159.3221,57302.0
2016-03-17 13:00:00,187.6,187.67,187.5,187.52,51903.0,159.3476,159.407,159.2626,159.2796,51903.0
2016-03-17 13:10:00,187.53,187.54,187.34,187.35,39963.0,159.2881,159.2966,159.1267,159.1352,39963.0
2016-03-17 13:20:00,187.36,187.59,187.36,187.5,31800.0,159.1437,159.3391,159.1437,159.2626,31800.0
2016-03-17 13:30:00,187.49,187.76,187.41,187.72,49666.0,159.2541,159.4835,159.1862,159.4495,49666.0
2016-03-17 13:40:00,187.75,187.87,187.69,187.83,27473.0,159.475,159.5769,159.424,159.5429,27473.0
2016-03-17 13:50:00,187.82,187.95,187.79,187.94,42123.0,159.5344,159.6448,159.5089,159.6363,42123.0
2016-03-17 14:00:00,187.93,188.0,187.83,187.97,31685.0,159.6279,159.6873,159.5429,159.6618,31685.0
2016-03-17 14:10:00,187.97,188.22,187.97,188.16,60971.0,159.6618,159.8742,159.6618,159.8232,60971.0
2016-03-17 14:20:00,188.16,188.24,188.0,188.02,58144.0,159.8232,159.8912,159.6873,159.7043,58144.0
2016-03-17 14:30:00,188.01,188.04,187.86,187.86,128501.0,159.6958,159.7213,159.5684,159.5684,128501.0
2016-03-17 14:40:00,187.87,187.97,187.85,187.96,39853.0,159.5769,159.6618,159.5599,159.6533,39853.0
2016-03-17 14:50:00,187.96,188.02,187.78,187.78,38330.0,159.6533,159.7043,159.5004,159.5004,38330.0
2016-03-17 15:00:00,187.8,187.98,187.79,187.89,36769.0,159.5174,159.6703,159.5089,159.5939,36769.0
2016-03-17 15:10:00,187.9,187.95,187.74,187.74,34131.0,159.6024,159.6448,159.4665,159.4665,34131.0
2016-03-17 15:20:00,187.73,188.07,187.73,188.04,39037.0,159.458,159.7468,159.458,159.7213,39037.0
2016-03-17 15:30:00,188.04,188.17,187.91,188.15,45708.0,159.7213,159.8317,159.6109,159.8147,45708.0
2016-03-17 15:40:00,188.16,188.16,187.85,187.9,102449.0,159.8232,159.8232,159.5599,159.6024,102449.0
2016-03-17 15:50:00,187.89,187.94,187.69,187.71,97703.0,159.5939,159.6363,159.424,159.441,97703.0
2016-03-18 09:30:00,188.25,188.44,188.17,188.32,163897.0,159.8997,160.061,159.8317,159.9591,163897.0
2016-03-18 09:40:00,188.37,188.47,188.05,188.08,64255.0,160.0016,160.0865,159.7298,159.7553,64255.0
2016-03-18 09:50:00,188.09,188.42,188.08,188.41,88284.0,159.7638,160.0441,159.7553,160.0356,88284.0
2016-03-18 10:00:00,188.4,188.5,188.29,188.41,90274.0,160.0271,160.112,159.9336,160.0356,90274.0
2016-03-18 10:10:00,188.42,188.6,188.37,188.38,84764.0,160.0441,160.197,160.0016,160.0101,84764.0
2016-03-18 10:20:00,188.38,188.45,188.28,188.29,67469.0,160.0101,160.0695,159.9251,159.9336,67469.0
2016-03-18 10:30:00,188.3,188.51,188.21,188.25,54744.0,159.9421,160.1205,159.8657,159.8997,54744.0
2016-03-18 10:40:00,188.26,188.54,188.26,188.4,46023.0,159.9082,160.146,159.9082,160.0271,46023.0
2016-03-18 10:50:00,188.36,188.51,188.34,188.49,43919.0,159.9931,160.1205,159.9761,160.1035,43919.0
2016-03-18 11:00:00,188.48,188.77,188.48,188.72,51065.0,160.095,160.3414,160.095,160.2989,51065.0
2016-03-18 11:10:00,188.69,188.79,188.64,188.79,13797.0,160.2734,160.3583,160.2309,160.3583,13797.0
2016-03-18 11:20:00,188.78,188.78,188.52,188.52,40709.0,160.3498,160.3498,160.129,160.129,40709.0
2016-03-18 11:30:00,188.52,188.61,188.51,188.53,27840.0,160.129,160.2054,160.1205,160.1375,27840.0
2016-03-18 11:40:00,188.52,188.61,188.41,188.45,21353.0,160.129,160.2054,160.0356,160.0695,21353.0
2016-03-18 11:50:00,188.45,188.54,188.36,188.51,21779.0,160.0695,160.146,159.9931,160.1205,21779.0
2016-03-18 12:00:00,188.52,188.61,188.5,188.53,28567.0,160.129,160.2054,160.112,160.1375,28567.0
2016-03-18 12:10:00,188.51,188.6,188.46,188.6,16788.0,160.1205,160.197,160.078,160.197,16788.0
2016-03-18 12:20:00,188.59,188.67,188.58,188.62,27319.0,160.1885,160.2564,160.18,160.2139,27319.0
2016-03-18 12:30:00,188.61,188.61,188.41,188.5,16814.0,160.2054,160.2054,160.0356,160.112,16814.0
2016-03-18 12:40:00,188.5,188.51,188.4,188.44,18890.0,160.112,160.1205,160.0271,160.061,18890.0
2016-03-18 12:50:00,188.44,188.54,188.44,188.51,14508.0,160.061,160.146,160.061,160.1205,14508.0
2016-03-18 13:00:00,188.5,188.54,188.3,188.3,153585.0,160.112,160.146,159.9421,159.9421,153585.0
2016-03-18 13:10:00,188.29,188.34,188.05,188.07,65614.0,159.9336,159.9761,159.7298,159.7468,65614.0
2016-03-18 13:20:00,188.09,188.22,188.07,188.17,41845.0,159.7638,159.8742,159.7468,159.8317,41845.0
2016-03-18 13:30:00,188.17,188.22,187.91,187.99,42612.0,159.8317,159.8742,159.6109,159.6788,42612.0
2016-03-18 13:40:00,187.94,188.19,187.92,188.16,23068.0,159.6363,159.8487,159.6194,159.8232,23068.0
2016-03-18 13:50:00,188.16,188.24,188.12,188.18,41769.0,159.8232,159.8912,159.7892,159.8402,41769.0
2016-03-18 14:00:00,188.22,188.28,188.18,188.18,13853.0,159.8742,159.9251,159.8402,159.8402,13853.0
2016-03-18 14:10:00,188.22,188.31,188.12,188.26,48769.0,159.8742,159.9506,159.7892,159.9082,48769.0
2016-03-18 14:20:00,188.28,188.37,188.19,188.21,37650.0,159.9251,160.0016,159.8487,159.8657,37650.0
2016-03-18 14:30:00,188.21,188.31,188.19,188.3,82098.0,159.8657,159.9506,159.8487,159.9421,82098.0
2016-03-18 14:40:00,188.3,188.34,188.19,188.3,30866.0,159.9421,159.9761,159.8487,159.9421,30866.0
2016-03-18 14:50:00,188.3,188.33,188.14,188.18,24559.0,159.9421,159.9676,159.8062,159.8402,24559.0
2016-03-18 15:00:00,188.16,188.52,188.16,188.43,36639.0,159.8232,160.129,159.8232,160.0526,36639.0
2016-03-18 15:10:00,188.44,188.7,188.44,188.57,54231.0,160.061,160.2819,160.061,160.1715,54231.0
2016-03-18 15:20:00,188.57,188.66,188.54,188.6,46863.0,160.1715,160.2479,160.146,160.197,46863.0
2016-03-18 15:30:00,188.61,188.61,188.48,188.61,75424.0,160.2054,160.2054,160.095,160.2054,75424.0
2016-03-18 15:40:00,188.6,188.66,188.47,188.54,82241.0,160.197,160.2479,160.0865,160.146,82241.0
2016-03-18 15:50:00,188.55,188.61,188.43,188.47,234448.0,160.1545,160.2054,160.0526,160.0865,234448.0
2016-03-21 09:30:00,187.18,187.45,187.13,187.42,100709.0,159.8428,160.0734,159.8001,160.0477,100709.0
2016-03-21 09:40:00,187.42,187.68,187.41,187.57,60925.0,160.0477,160.2698,160.0392,160.1758,60925.0
2016-03-21 09:50:00,187.58,187.7,187.5,187.61,61839.0,160.1844,160.2869,160.1161,160.21,61839.0
2016-03-21 10:00:00,187.56,187.67,187.25,187.25,52555.0,160.1673,160.2612,159.9026,159.9026,52555.0
2016-03-21 10:10:00,187.17,187.18,187.06,187.17,35770.0,159.8343,159.8428,159.7403,159.8343,35770.0
2016-03-21 10:20:00,187.16,187.27,187.09,187.09,21866.0,159.8257,159.9197,159.7659,159.7659,21866.0
2016-03-21 10:30:00,187.12,187.34,186.99,187.2,49857.0,159.7916,159.9794,159.6805,159.8599,49857.0
2016-03-21 10:40:00,187.24,187.26,186.91,187.08,20251.0,159.894,159.9111,159.6122,159.7574,20251.0
2016-03-21 10:50:00,187.03,187.1,187.0,187.04,11294.0,159.7147,159.7745,159.6891,159.7232,11294.0
2016-03-21 11:00:00,187.05,187.21,187.02,187.17,30993.0,159.7318,159.8684,159.7062,159.8343,30993.0
2016-03-21 11:10:00,187.19,187.48,187.14,187.48,34241.0,159.8513,160.099,159.8086,160.099,34241.0
2016-03-21 11:20:00,187.5,187.58,187.47,187.48,17242.0,160.1161,160.1844,160.0904,160.099,17242.0
2016-03-21 11:30:00,187.53,187.63,187.48,187.56,21727.0,160.1417,160.2271,160.099,160.1673,21727.0
2016-03-21 11:40:00,187.55,187.57,187.39,187.44,15605.0,160.1588,160.1758,160.0221,160.0648,15605.0
2016-03-21 11:50:00,187.47,187.58,187.43,187.43,11640.0,160.0904,160.1844,160.0563,160.0563,11640.0
2016-03-21 12:00:00,187.43,187.46,187.34,187.45,7534.0,160.0563,160.0819,159.9794,160.0734,7534.0
2016-03-21 12:10:00,187.44,187.54,187.31,187.36,15056.0,160.0648,160.1502,159.9538,159.9965,15056.0
2016-03-21 12:20:00,187.37,187.39,187.27,187.36,15072.0,160.005,160.0221,159.9197,159.9965,15072.0
2016-03-21 12:30:00,187.36,187.47,187.35,187.47,39611.0,159.9965,160.0904,159.988,160.0904,39611.0
2016-03-21 12:40:00,187.46,187.46,187.23,187.3,21996.0,160.0819,160.0819,159.8855,159.9453,21996.0
2016-03-21 12:50:00,187.35,187.48,187.32,187.43,36462.0,159.988,160.099,159.9624,160.0563,36462.0
2016-03-21 13:00:00,187.43,187.51,187.39,187.43,20784.0,160.0563,160.1246,160.0221,160.0563,20784.0
2016-03-21 13:10:00,187.41,187.62,187.4,187.61,39018.0,160.0392,160.2185,160.0307,160.21,39018.0
2016-03-21 13:20:00,187.62,187.77,187.55,187.74,23784.0,160.2185,160.3466,160.1588,160.321,23784.0
2016-03-21 13:30:00,187.78,187.78,187.65,187.73,51652.0,160.3552,160.3552,160.2442,160.3125,51652.0
2016-03-21 13:40:00,187.7,187.72,187.56,187.6,27507.0,160.2869,160.3039,160.1673,160.2015,27507.0
2016-03-21 13:50:00,187.61,187.73,187.59,187.73,25362.0,160.21,160.3125,160.1929,160.3125,25362.0
2016-03-21 14:00:00,187.7,187.77,187.59,187.65,30548.0,160.2869,160.3466,160.1929,160.2442,30548.0
2016-03-21 14:10:00,187.63,187.86,187.63,187.82,30823.0,160.2271,160.4235,160.2271,160.3893,30823.0
2016-03-21 14:20:00,187.8,187.91,187.75,187.83,48210.0,160.3722,160.4662,160.3296,160.3979,48210.0
2016-03-21 14:30:00,187.85,187.89,187.77,187.89,29522.0,160.4149,160.4491,160.3466,160.4491,29522.0
2016-03-21 14:40:00,187.9,187.94,187.74,187.77,18941.0,160.4576,160.4918,160.321,160.3466,18941.0
2016-03-21 14:50:00,187.81,187.89,187.77,187.87,28011.0,160.3808,160.4491,160.3466,160.432,28011.0
2016-03-21 15:00:00,187.85,187.85,187.73,187.81,48088.0,160.4149,160.4149,160.3125,160.3808,48088.0
2016-03-21 15:10:00,187.8,187.83,187.69,187.73,26782.0,160.3722,160.3979,160.2783,160.3125,26782.0
2016-03-21 15:20:00,187.71,187.83,187.7,187.73,25444.0,160.2954,160.3979,160.2869,160.3125,25444.0
2016-03-21 15:30:00,187.72,187.73,187.52,187.59,75467.0,160.3039,160.3125,160.1331,160.1929,75467.0
2016-03-21 15:40:00,187.58,187.7,187.55,187.64,50513.0,160.1844,160.2869,160.1588,160.2356,50513.0
2016-03-21 15:50:00,187.65,187.78,187.61,187.71,95267.0,160.2442,160.3552,160.21,160.2954,95267.0
2016-03-22 09:30:00,186.89,187.1,186.8,186.93,58600.0,159.5952,159.7745,159.5183,159.6293,58600.0
2016-03-22 09:40:00,186.95,187.03,186.72,186.73,24001.0,159.6464,159.7147,159.45,159.4585,24001.0
2016-03-22 09:50:00,186.74,187.27,186.71,187.24,55306.0,159.4671,159.9197,159.4414,159.894,55306.0
2016-03-22 10:00:00,187.24,187.41,187.14,187.14,49895.0,159.894,160.0392,159.8086,159.8086,49895.0
2016-03-22 10:10:00,187.19,187.41,187.16,187.23,12678.0,159.8513,160.0392,159.8257,159.8855,12678.0
2016-03-22 10:20:00,187.28,187.49,187.27,187.47,16172.0,159.9282,160.1075,159.9197,160.0904,16172.0
2016-03-22 10:30:00,187.48,187.68,187.38,187.66,15531.0,160.099,160.2698,160.0136,160.2527,15531.0
2016-03-22 10:40:00,187.67,187.67,187.55,187.67,24104.0,160.2612,160.2612,160.1588,160.2612,24104.0
2016-03-22 10:50:00,187.66,187.7,187.56,187.6,74742.0,160.2527,160.2869,160.1673,160.2015,74742.0
2016-03-22 11:00:00,187.55,187.61,187.49,187.59,16759.0,160.1588,160.21,160.1075,160.1929,16759.0
2016-03-22 11:10:00,187.59,187.8,187.59,187.79,13335.0,160.1929,160.3722,160.1929,160.3637,13335.0
2016-03-22 11:20:00,187.78,187.79,187.65,187.71,24693.0,160.3552,160.3637,160.2442,160.2954,24693.0
2016-03-22 11:30:00,187.71,187.71,187.52,187.55,17196.0,160.2954,160.2954,160.1331,160.1588,17196.0
2016-03-22 11:40:00,187.54,187.65,187.47,187.48,32558.0,160.1502,160.2442,160.0904,160.099,32558.0
2016-03-22 11:50:00,187.53,187.55,187.36,187.4,12007.0,160.1417,160.1588,159.9965,160.0307,12007.0
2016-03-22 12:00:00,187.43,187.53,187.42,187.49,7942.0,160.0563,160.1417,160.0477,160.1075,7942.0
2016-03-22 12:10:00,187.53,187.62,187.47,187.58,7117.0,160.1417,160.2185,160.0904,160.1844,7117.0
2016-03-22 12:20:00,187.55,187.84,187.54,187.8,36165.0,160.1588,160.4064,160.1502,160.3722,36165.0
2016-03-22 12:30:00,187.81,187.82,187.73,187.78,14196.0,160.3808,160.3893,160.3125,160.3552,14196.0
2016-03-22 12:40:00,187.79,187.92,187.79,187.9,10809.0,160.3637,160.4747,160.3637,160.4576,10809.0
2016-03-22 12:50:00,187.88,188.14,187.87,188.13,44753.0,160.4406,160.6626,160.432,160.6541,44753.0
2016-03-22 13:00:00,188.09,188.13,188.03,188.04,8152.0,160.6199,160.6541,160.5687,160.5772,8152.0
2016-03-22 13:10:00,188.04,188.07,188.02,188.04,8850.0,160.5772,160.6028,160.5601,160.5772,8850.0
2016-03-22 13:20:00,188.06,188.18,188.05,188.17,19715.0,160.5943,160.6968,160.5857,160.6882,19715.0
2016-03-22 13:30:00,188.16,188.21,188.1,188.13,15351.0,160.6797,160.7224,160.6284,160.6541,15351.0
2016-03-22 13:40:00,188.13,188.14,187.95,188.04,30361.0,160.6541,160.6626,160.5003,160.5772,30361.0
2016-03-22 13:50:00,188.05,188.13,188.01,188.02,18337.0,160.5857,160.6541,160.5516,160.5601,18337.0
2016-03-22 14:00:00,188.04,188.14,188.04,188.06,31505.0,160.5772,160.6626,160.5772,160.5943,31505.0
2016-03-22 14:10:00,188.08,188.12,187.89,188.03,64998.0,160.6114,160.6455,160.4491,160.5687,64998.0
2016-03-22 14:20:00,188.01,188.18,187.96,188.1,28284.0,160.5516,160.6968,160.5089,160.6284,28284.0
2016-03-22 14:30:00,188.1,188.2,188.09,188.15,26330.0,160.6284,160.7138,160.6199,160.6711,26330.0
2016-03-22 14:40:00,188.18,188.19,188.07,188.09,22202.0,160.6968,160.7053,160.6028,160.6199,22202.0
2016-03-22 14:50:00,188.11,188.15,187.79,187.79,34875.0,160.637,160.6711,160.3637,160.3637,34875.0
2016-03-22 15:00:00,187.74,187.82,187.65,187.67,37543.0,160.321,160.3893,160.2442,160.2612,37543.0
2016-03-22 15:10:00,187.7,187.78,187.39,187.46,92729.0,160.2869,160.3552,160.0221,160.0819,92729.0
2016-03-22 15:20:00,187.46,187.65,187.46,187.57,47347.0,160.0819,160.2442,160.0819,160.1758,47347.0
2016-03-22 15:30:00,187.6,187.7,187.53,187.57,26457.0,160.2015,160.2869,160.1417,160.1758,26457.0
2016-03-22 15:40:00,187.58,187.72,187.5,187.59,48089.0,160.1844,160.3039,160.1161,160.1929,48089.0
2016-03-22 15:50:00,187.6,187.69,187.48,187.63,98062.0,160.2015,160.2783,160.099,160.2271,98062.0
2016-03-23 09:30:00,187.18,187.26,187.0,187.07,88288.0,159.8428,159.9111,159.6891,159.7489,88288.0
2016-03-23 09:40:00,187.02,187.1,186.86,186.93,39490.0,159.7062,159.7745,159.5695,159.6293,39490.0
2016-03-23 09:50:00,186.92,187.06,186.88,186.97,34184.0,159.6208,159.7403,159.5866,159.6635,34184.0
2016-03-23 10:00:00,186.97,187.06,186.77,186.9,46202.0,159.6635,159.7403,159.4927,159.6037,46202.0
2016-03-23 10:10:00,186.93,187.14,186.93,187.0,48091.0,159.6293,159.8086,159.6293,159.6891,48091.0
2016-03-23 10:20:00,187.01,187.18,187.01,187.1,26304.0,159.6976,159.8428,159.6976,159.7745,26304.0
2016-03-23 10:30:00,187.09,187.36,186.82,186.9,85357.0,159.7659,159.9965,159.5354,159.6037,85357.0
2016-03-23 10:40:00,186.89,187.21,186.76,187.19,27066.0,159.5952,159.8684,159.4841,159.8513,27066.0
2016-03-23 10:50:00,187.16,187.16,186.98,187.0,16978.0,159.8257,159.8257,159.672,159.6891,16978.0
2016-03-23 11:00:00,186.98,187.12,186.81,187.11,18477.0,159.672,159.7916,159.5268,159.783,18477.0
2016-03-23 11:10:00,187.1,187.1,186.71,186.71,19751.0,159.7745,159.7745,159.4414,159.4414,19751.0
2016-03-23 11:20:00,186.7,186.89,186.7,186.76,18177.0,159.4329,159.5952,159.4329,159.4841,18177.0
2016-03-23 11:30:00,186.74,186.78,186.59,186.73,32462.0,159.4671,159.5012,159.339,159.4585,32462.0
2016-03-23 11:40:00,186.69,186.78,186.54,186.63,20576.0,159.4244,159.5012,159.2963,159.3731,20576.0
2016-03-23 11:50:00,186.56,186.68,186.51,186.65,22009.0,159.3133,159.4158,159.2706,159.3902,22009.0
2016-03-23 12:00:00,186.67,186.78,186.65,186.71,19433.0,159.4073,159.5012,159.3902,159.4414,19433.0
2016-03-23 12:10:00,186.74,186.92,186.74,186.9,76331.0,159.4671,159.6208,159.4671,159.6037,76331.0
2016-03-23 12:20:00,186.92,186.98,186.87,186.98,18236.0,159.6208,159.672,159.5781,159.672,18236.0
2016-03-23 12:30:00,187.05,187.12,186.96,187.02,25214.0,159.7318,159.7916,159.6549,159.7062,25214.0
2016-03-23 12:40:00,187.0,187.09,186.92,187.02,30114.0,159.6891,159.7659,159.6208,159.7062,30114.0
2016-03-23 12:50:00,187.01,187.04,186.89,186.99,22068.0,159.6976,159.7232,159.5952,159.6805,22068.0
2016-03-23 13:00:00,186.98,186.99,186.83,186.94,30501.0,159.672,159.6805,159.5439,159.6378,30501.0
2016-03-23 13:10:00,186.98,187.08,186.97,186.98,12591.0,159.672,159.7574,159.6635,159.672,12591.0
2016-03-23 13:20:00,186.99,187.01,186.88,186.93,45739.0,159.6805,159.6976,159.5866,159.6293,45739.0
2016-03-23 13:30:00,186.92,186.94,186.75,186.79,12975.0,159.6208,159.6378,159.4756,159.5098,12975.0
2016-03-23 13:40:00,186.8,186.88,186.77,186.79,10550.0,159.5183,159.5866,159.4927,159.5098,10550.0
2016-03-23 13:50:00,186.82,186.95,186.82,186.93,26043.0,159.5354,159.6464,159.5354,159.6293,26043.0
2016-03-23 14:00:00,186.92,187.06,186.89,187.02,31537.0,159.6208,159.7403,159.5952,159.7062,31537.0
2016-03-23 14:10:00,187.04,187.16,186.98,187.08,23061.0,159.7232,159.8257,159.672,159.7574,23061.0
2016-03-23 14:20:00,187.09,187.12,186.79,186.83,25496.0,159.7659,159.7916,159.5098,159.5439,25496.0
2016-03-23 14:30:00,186.84,186.96,186.76,186.8,20514.0,159.5525,159.6549,159.4841,159.5183,20514.0
2016-03-23 14:40:00,186.75,186.75,186.42,186.44,46434.0,159.4756,159.4756,159.1938,159.2109,46434.0
2016-03-23 14:50:00,186.45,186.5,186.32,186.36,27372.0,159.2194,159.2621,159.1084,159.1426,27372.0
2016-03-23 15:00:00,186.38,186.45,186.29,186.39,21966.0,159.1596,159.2194,159.0828,159.1682,21966.0
2016-03-23 15:10:00,186.38,186.43,186.28,186.34,19152.0,159.1596,159.2023,159.0742,159.1255,19152.0
2016-03-23 15:20:00,186.33,186.39,186.18,186.37,37712.0,159.1169,159.1682,158.9888,159.1511,37712.0
2016-03-23 15:30:00,186.4,186.54,186.31,186.42,64987.0,159.1767,159.2963,159.0999,159.1938,64987.0
2016-03-23 15:40:00,186.42,186.58,186.35,186.56,110062.0,159.1938,159.3304,159.134,159.3133,110062.0
2016-03-23 15:50:00,186.52,186.59,186.35,186.4,116804.0,159.2792,159.339,159.134,159.1767,116804.0
2016-03-24 09:30:00,185.25,185.29,185.01,185.29,122568.0,158.1947,158.2288,157.9897,158.2288,122568.0
2016-03-24 09:40:00,185.25,185.39,185.09,185.18,89012.0,158.1947,158.3142,158.058,158.1349,89012.0
2016-03-24 09:50:00,185.16,185.52,185.14,185.48,61483.0,158.1178,158.4252,158.1007,158.3911,61483.0
2016-03-24 10:00:00,185.47,185.54,185.28,185.36,63437.0,158.3825,158.4423,158.2203,158.2886,63437.0
2016-03-24 10:10:00,185.36,185.46,185.26,185.29,31091.0,158.2886,158.374,158.2032,158.2288,31091.0
2016-03-24 10:20:00,185.31,185.45,185.18,185.25,23399.0,158.2459,158.3655,158.1349,158.1947,23399.0
2016-03-24 10:30:00,185.22,185.48,185.22,185.47,27627.0,158.1691,158.3911,158.1691,158.3825,27627.0
2016-03-24 10:40:00,185.46,185.62,185.41,185.55,29568.0,158.374,158.5106,158.3313,158.4509,29568.0
2016-03-24 10:50:00,185.59,185.7,185.55,185.68,32309.0,158.485,158.5789,158.4509,158.5619,32309.0
2016-03-24 11:00:00,185.75,185.83,185.67,185.73,33564.0,158.6216,158.69,158.5533,158.6046,33564.0
2016-03-24 11:10:00,185.75,185.84,185.57,185.6,34501.0,158.6216,158.6985,158.4679,158.4936,34501.0
2016-03-24 11:20:00,185.57,185.61,185.44,185.44,28291.0,158.4679,158.5021,158.3569,158.3569,28291.0
2016-03-24 11:30:00,185.43,185.57,185.42,185.51,25722.0,158.3484,158.4679,158.3398,158.4167,25722.0
2016-03-24 11:40:00,185.5,185.52,185.35,185.49,23688.0,158.4082,158.4252,158.2801,158.3996,23688.0
2016-03-24 11:50:00,185.47,185.55,185.42,185.54,74184.0,158.3825,158.4509,158.3398,158.4423,74184.0
2016-03-24 12:00:00,185.55,185.84,185.55,185.81,34235.0,158.4509,158.6985,158.4509,158.6729,34235.0
2016-03-24 12:10:00,185.81,185.81,185.52,185.52,31982.0,158.6729,158.6729,158.4252,158.4252,31982.0
2016-03-24 12:20:00,185.48,185.51,185.31,185.45,17830.0,158.3911,158.4167,158.2459,158.3655,17830.0
2016-03-24 12:30:00,185.46,185.5,185.3,185.33,11054.0,158.374,158.4082,158.2374,158.263,11054.0
2016-03-24 12:40:00,185.32,185.4,185.25,185.38,45916.0,158.2544,158.3228,158.1947,158.3057,45916.0
2016-03-24 12:50:00,185.36,185.47,185.36,185.42,123721.0,158.2886,158.3825,158.2886,158.3398,123721.0
2016-03-24 13:00:00,185.42,185.61,185.41,185.56,16097.0,158.3398,158.5021,158.3313,158.4594,16097.0
2016-03-24 13:10:00,185.61,185.7,185.58,185.68,39536.0,158.5021,158.5789,158.4765,158.5619,39536.0
2016-03-24 13:20:00,185.68,185.74,185.61,185.71,25279.0,158.5619,158.6131,158.5021,158.5875,25279.0
2016-03-24 13:30:00,185.71,185.71,185.6,185.65,18943.0,158.5875,158.5875,158.4936,158.5363,18943.0
2016-03-24 13:40:00,185.66,185.71,185.63,185.71,11416.0,158.5448,158.5875,158.5192,158.5875,11416.0
2016-03-24 13:50:00,185.7,185.83,185.7,185.76,18830.0,158.5789,158.69,158.5789,158.6302,18830.0
2016-03-24 14:00:00,185.77,185.78,185.57,185.59,19671.0,158.6387,158.6473,158.4679,158.485,19671.0
2016-03-24 14:10:00,185.59,185.67,185.58,185.64,22383.0,158.485,158.5533,158.4765,158.5277,22383.0
2016-03-24 14:20:00,185.65,185.84,185.64,185.79,22678.0,158.5363,158.6985,158.5277,158.6558,22678.0
2016-03-24 14:30:00,185.81,186.0,185.73,185.96,34312.0,158.6729,158.8351,158.6046,158.801,34312.0
2016-03-24 14:40:00,185.94,186.04,185.91,186.02,22333.0,158.7839,158.8693,158.7583,158.8522,22333.0
2016-03-24 14:50:00,186.02,186.1,185.94,185.97,22760.0,158.8522,158.9205,158.7839,158.8095,22760.0
2016-03-24 15:00:00,185.98,185.99,185.85,185.9,29918.0,158.8181,158.8266,158.707,158.7497,29918.0
2016-03-24 15:10:00,185.91,186.19,185.91,186.12,32145.0,158.7583,158.9974,158.7583,158.9376,32145.0
2016-03-24 15:20:00,186.14,186.25,186.08,186.19,37413.0,158.9547,159.0486,158.9035,158.9974,37413.0
2016-03-24 15:30:00,186.16,186.19,186.11,186.18,54438.0,158.9718,158.9974,158.9291,158.9888,54438.0
2016-03-24 15:40:00,186.16,186.24,186.11,186.19,62696.0,158.9718,159.0401,158.9291,158.9974,62696.0
2016-03-24 15:50:00,186.2,186.31,186.15,186.3,115166.0,159.0059,159.0999,158.9632,159.0913,115166.0
2016-03-28 09:30:00,186.73,186.8,186.38,186.38,197089.0,159.4585,159.5183,159.1596,159.1596,197089.0
2016-03-28 09:40:00,186.38,186.43,186.23,186.23,109218.0,159.1596,159.2023,159.0315,159.0315,109218.0
2016-03-28 09:50:00,186.21,186.37,186.21,186.31,26115.0,159.0145,159.1511,159.0145,159.0999,26115.0
2016-03-28 10:00:00,186.37,186.43,186.2,186.39,47520.0,159.1511,159.2023,159.0059,159.1682,47520.0
2016-03-28 10:10:00,186.39,186.53,186.39,186.5,50557.0,159.1682,159.2877,159.1682,159.2621,50557.0
2016-03-28 10:20:00,186.49,186.59,186.44,186.47,33416.0,159.2536,159.339,159.2109,159.2365,33416.0
2016-03-28 10:30:00,186.43,186.44,186.09,186.13,16133.0,159.2023,159.2109,158.912,158.9461,16133.0
2016-03-28 10:40:00,186.1,186.16,185.92,186.15,13854.0,158.9205,158.9718,158.7668,158.9632,13854.0
2016-03-28 10:50:00,186.13,186.15,186.08,186.15,8462.0,158.9461,158.9632,158.9035,158.9632,8462.0
2016-03-28 11:00:00,186.18,186.32,186.17,186.18,11261.0,158.9888,159.1084,158.9803,158.9888,11261.0
2016-03-28 11:10:00,186.16,186.2,186.02,186.02,17363.0,158.9718,159.0059,158.8522,158.8522,17363.0
2016-03-28 11:20:00,186.03,186.27,186.01,186.24,10024.0,158.8608,159.0657,158.8437,159.0401,10024.0
2016-03-28 11:30:00,186.26,186.32,186.24,186.26,9040.0,159.0572,159.1084,159.0401,159.0572,9040.0
2016-03-28 11:40:00,186.23,186.45,186.21,186.4,15238.0,159.0315,159.2194,159.0145,159.1767,15238.0
2016-03-28 11:50:00,186.39,186.46,186.28,186.42,8718.0,159.1682,159.228,159.0742,159.1938,8718.0
2016-03-28 12:00:00,186.41,186.46,186.25,186.27,20265.0,159.1853,159.228,159.0486,159.0657,20265.0
2016-03-28 12:10:00,186.29,186.39,186.21,186.37,13957.0,159.0828,159.1682,159.0145,159.1511,13957.0
2016-03-28 12:20:00,186.38,186.47,186.36,186.39,7111.0,159.1596,159.2365,159.1426,159.1682,7111.0
2016-03-28 12:30:00,186.43,186.74,186.39,186.67,57829.0,159.2023,159.4671,159.1682,159.4073,57829.0
2016-03-28 12:40:00,186.69,186.74,186.69,186.74,6495.0,159.4244,159.4671,159.4244,159.4671,6495.0
2016-03-28 12:50:00,186.73,186.79,186.67,186.75,21396.0,159.4585,159.5098,159.4073,159.4756,21396.0
2016-03-28 13:00:00,186.76,186.77,186.66,186.74,13935.0,159.4841,159.4927,159.3987,159.4671,13935.0
2016-03-28 13:10:00,186.73,186.74,186.57,186.64,12685.0,159.4585,159.4671,159.3219,159.3817,12685.0
2016-03-28 13:20:00,186.61,186.65,186.54,186.57,14832.0,159.356,159.3902,159.2963,159.3219,14832.0
2016-03-28 13:30:00,186.59,186.67,186.57,186.57,11333.0,159.339,159.4073,159.3219,159.3219,11333.0
2016-03-28 13:40:00,186.63,186.69,186.63,186.67,18351.0,159.3731,159.4244,159.3731,159.4073,18351.0
2016-03-28 13:50:00,186.73,186.78,186.69,186.72,17960.0,159.4585,159.5012,159.4244,159.45,17960.0
2016-03-28 14:00:00,186.73,186.93,186.71,186.88,25011.0,159.4585,159.6293,159.4414,159.5866,25011.0
2016-03-28 14:10:00,186.9,186.94,186.82,186.82,29524.0,159.6037,159.6378,159.5354,159.5354,29524.0
2016-03-28 14:20:00,186.81,186.81,186.61,186.68,28339.0,159.5268,159.5268,159.356,159.4158,28339.0
2016-03-28 14:30:00,186.66,186.66,186.56,186.65,22490.0,159.3987,159.3987,159.3133,159.3902,22490.0
2016-03-28 14:40:00,186.6,186.61,186.4,186.47,23685.0,159.3475,159.356,159.1767,159.2365,23685.0
2016-03-28 14:50:00,186.46,186.47,186.29,186.39,16332.0,159.228,159.2365,159.0828,159.1682,16332.0
2016-03-28 15:00:00,186.38,186.7,186.38,186.67,25432.0,159.1596,159.4329,159.1596,159.4073,25432.0
2016-03-28 15:10:00,186.68,186.78,186.65,186.65,17953.0,159.4158,159.5012,159.3902,159.3902,17953.0
2016-03-28 15:20:00,186.63,186.76,186.45,186.54,10631.0,159.3731,159.4841,159.2194,159.2963,10631.0
2016-03-28 15:30:00,186.53,186.6,186.41,186.48,19134.0,159.2877,159.3475,159.1853,159.245,19134.0
2016-03-28 15:40:00,186.55,186.6,186.36,186.5,30084.0,159.3048,159.3475,159.1426,159.2621,30084.0
2016-03-28 15:50:00,186.5,186.51,186.26,186.4,85016.0,159.2621,159.2706,159.0572,159.1767,85016.0
2016-03-29 09:30:00,185.99,185.99,185.63,185.78,66382.0,158.8266,158.8266,158.5192,158.6473,66382.0
2016-03-29 09:40:00,185.71,185.9,185.65,185.84,26821.0,158.5875,158.7497,158.5363,158.6985,26821.0
2016-03-29 09:50:00,185.78,186.02,185.65,186.0,21538.0,158.6473,158.8522,158.5363,158.8351,21538.0
2016-03-29 10:00:00,186.01,186.23,186.01,186.23,65609.0,158.8437,159.0315,158.8437,159.0315,65609.0
2016-03-29 10:10:00,186.26,186.27,186.05,186.06,9620.0,159.0572,159.0657,158.8778,158.8864,9620.0
2016-03-29 10:20:00,186.06,186.19,186.03,186.11,19667.0,158.8864,158.9974,158.8608,158.9291,19667.0
2016-03-29 10:30:00,186.11,186.23,186.02,186.14,16188.0,158.9291,159.0315,158.8522,158.9547,16188.0
2016-03-29 10:40:00,186.16,186.2,186.04,186.18,21486.0,158.9718,159.0059,158.8693,158.9888,21486.0
2016-03-29 10:50:00,186.16,186.21,186.09,186.14,19892.0,158.9718,159.0145,158.912,158.9547,19892.0
2016-03-29 11:00:00,186.18,186.31,186.07,186.1,49467.0,158.9888,159.0999,158.8949,158.9205,49467.0
2016-03-29 11:10:00,186.1,186.2,186.05,186.17,24544.0,158.9205,159.0059,158.8778,158.9803,24544.0
2016-03-29 11:20:00,186.16,186.27,186.15,186.27,27437.0,158.9718,159.0657,158.9632,159.0657,27437.0
2016-03-29 11:30:00,186.23,186.26,186.14,186.26,34729.0,159.0315,159.0572,158.9547,159.0572,34729.0
2016-03-29 11:40:00,186.23,186.42,186.23,186.39,54924.0,159.0315,159.1938,159.0315,159.1682,54924.0
2016-03-29 11:50:00,186.41,186.42,186.29,186.29,20702.0,159.1853,159.1938,159.0828,159.0828,20702.0
2016-03-29 12:00:00,186.28,186.31,186.24,186.28,14135.0,159.0742,159.0999,159.0401,159.0742,14135.0
2016-03-29 12:10:00,186.27,186.32,186.25,186.3,11130.0,159.0657,159.1084,159.0486,159.0913,11130.0
2016-03-29 12:20:00,186.31,187.18,186.31,187.12,146533.0,159.0999,159.8428,159.0999,159.7916,146533.0
2016-03-29 12:30:00,187.16,187.3,187.07,187.12,49376.0,159.8257,159.9453,159.7489,159.7916,49376.0
2016-03-29 12:40:00,187.13,187.48,187.13,187.32,44533.0,159.8001,160.099,159.8001,159.9624,44533.0
2016-03-29 12:50:00,187.37,187.4,187.14,187.2,22897.0,160.005,160.0307,159.8086,159.8599,22897.0
2016-03-29 13:00:00,187.22,187.27,186.96,187.1,25331.0,159.877,159.9197,159.6549,159.7745,25331.0
2016-03-29 13:10:00,187.08,187.27,187.08,187.27,6846.0,159.7574,159.9197,159.7574,159.9197,6846.0
2016-03-29 13:20:00,187.21,187.3,187.1,187.18,34756.0,159.8684,159.9453,159.7745,159.8428,34756.0
2016-03-29 13:30:00,187.16,187.21,187.07,187.15,24133.0,159.8257,159.8684,159.7489,159.8172,24133.0
2016-03-29 13:40:00,187.18,187.36,187.16,187.33,19473.0,159.8428,159.9965,159.8257,159.9709,19473.0
2016-03-29 13:50:00,187.34,187.44,187.32,187.39,24350.0,159.9794,160.0648,159.9624,160.0221,24350.0
2016-03-29 14:00:00,187.38,187.67,187.36,187.63,64930.0,160.0136,160.2612,159.9965,160.2271,64930.0
2016-03-29 14:10:00,187.63,187.81,187.61,187.75,44312.0,160.2271,160.3808,160.21,160.3296,44312.0
2016-03-29 14:20:00,187.78,187.97,187.72,187.95,44973.0,160.3552,160.5174,160.3039,160.5003,44973.0
2016-03-29 14:30:00,187.95,188.05,187.87,188.03,31175.0,160.5003,160.5857,160.432,160.5687,31175.0
2016-03-29 14:40:00,188.02,188.09,187.94,188.01,16598.0,160.5601,160.6199,160.4918,160.5516,16598.0
2016-03-29 14:50:00,187.98,188.02,187.84,187.93,23200.0,160.526,160.5601,160.4064,160.4833,23200.0
2016-03-29 15:00:00,187.92,188.04,187.85,188.03,29744.0,160.4747,160.5772,160.4149,160.5687,29744.0
2016-03-29 15:10:00,188.04,188.11,188.01,188.1,19087.0,160.5772,160.637,160.5516,160.6284,19087.0
2016-03-29 15:20:00,188.1,188.19,188.1,188.19,29582.0,160.6284,160.7053,160.6284,160.7053,29582.0
2016-03-29 15:30:00,188.19,188.19,188.0,188.07,28484.0,160.7053,160.7053,160.543,160.6028,28484.0
2016-03-29 15:40:00,188.08,188.13,187.91,187.98,32696.0,160.6114,160.6541,160.4662,160.526,32696.0
2016-03-29 15:50:00,187.98,188.19,187.94,188.15,129067.0,160.526,160.7053,160.4918,160.6711,129067.0
2016-03-30 09:30:00,189.17,189.32,188.99,189.32,90185.0,161.5422,161.6703,161.3885,161.6703,90185.0
2016-03-30 09:40:00,189.34,189.63,189.26,189.56,32205.0,161.6873,161.935,161.619,161.8752,32205.0
2016-03-30 09:50:00,189.62,189.64,189.4,189.42,23564.0,161.9264,161.9435,161.7386,161.7557,23564.0
2016-03-30 10:00:00,189.44,189.44,189.3,189.37,27320.0,161.7727,161.7727,161.6532,161.713,27320.0
2016-03-30 10:10:00,189.4,189.43,189.3,189.34,24425.0,161.7386,161.7642,161.6532,161.6873,24425.0
2016-03-30 10:20:00,189.32,189.35,189.25,189.26,24813.0,161.6703,161.6959,161.6105,161.619,24813.0
2016-03-30 10:30:00,189.28,189.57,189.28,189.51,100488.0,161.6361,161.8837,161.6361,161.8325,100488.0
2016-03-30 10:40:00,189.59,189.64,189.41,189.47,12868.0,161.9008,161.9435,161.7471,161.7983,12868.0
2016-03-30 10:50:00,189.49,189.56,189.39,189.52,37424.0,161.8154,161.8752,161.73,161.841,37424.0
2016-03-30 11:00:00,189.5,189.72,189.48,189.5,44638.0,161.824,162.0118,161.8069,161.824,44638.0
2016-03-30 11:10:00,189.52,189.54,189.23,189.23,60019.0,161.841,161.8581,161.5934,161.5934,60019.0
2016-03-30 11:20:00,189.22,189.27,189.11,189.13,16774.0,161.5849,161.6276,161.4909,161.508,16774.0
2016-03-30 11:30:00,189.11,189.12,188.84,188.92,35505.0,161.4909,161.4995,161.2604,161.3287,35505.0
2016-03-30 11:40:00,188.89,189.1,188.83,189.03,18648.0,161.3031,161.4824,161.2518,161.4226,18648.0
2016-03-30 11:50:00,189.05,189.11,189.04,189.1,23643.0,161.4397,161.4909,161.4311,161.4824,23643.0
2016-03-30 12:00:00,189.09,189.09,188.98,189.05,10857.0,161.4738,161.4738,161.3799,161.4397,10857.0
2016-03-30 12:10:00,189.06,189.21,189.04,189.13,14251.0,161.4482,161.5763,161.4311,161.508,14251.0
2016-03-30 12:20:00,189.12,189.15,188.88,188.95,17277.0,161.4995,161.5251,161.2945,161.3543,17277.0
2016-03-30 12:30:00,188.94,189.03,188.77,188.85,17705.0,161.3458,161.4226,161.2006,161.2689,17705.0
2016-03-30 12:40:00,188.83,188.85,188.76,188.81,14179.0,161.2518,161.2689,161.192,161.2347,14179.0
2016-03-30 12:50:00,188.85,188.88,188.74,188.86,16228.0,161.2689,161.2945,161.175,161.2774,16228.0
2016-03-30 13:00:00,188.86,188.91,188.68,188.75,17341.0,161.2774,161.3201,161.1237,161.1835,17341.0
2016-03-30 13:10:00,188.74,188.77,188.65,188.68,12750.0,161.175,161.2006,161.0981,161.1237,12750.0
2016-03-30 13:20:00,188.68,188.77,188.67,188.69,17781.0,161.1237,161.2006,161.1152,161.1323,17781.0
2016-03-30 13:30:00,188.7,188.76,188.58,188.69,24635.0,161.1408,161.192,161.0383,161.1323,24635.0
2016-03-30 13:40:00,188.7,188.93,188.7,188.93,7562.0,161.1408,161.3372,161.1408,161.3372,7562.0
2016-03-30 13:50:00,188.98,189.01,188.92,188.92,13252.0,161.3799,161.4055,161.3287,161.3287,13252.0
2016-03-30 14:00:00,188.91,189.13,188.9,189.07,24917.0,161.3201,161.508,161.3116,161.4568,24917.0
2016-03-30 14:10:00,189.07,189.08,188.87,188.93,16467.0,161.4568,161.4653,161.286,161.3372,16467.0
2016-03-30 14:20:00,188.92,189.09,188.86,189.09,24413.0,161.3287,161.4738,161.2774,161.4738,24413.0
2016-03-30 14:30:00,189.12,189.18,189.02,189.06,23011.0,161.4995,161.5507,161.4141,161.4482,23011.0
2016-03-30 14:40:00,189.05,189.11,188.91,189.08,14935.0,161.4397,161.4909,161.3201,161.4653,14935.0
2016-03-30 14:50:00,189.08,189.17,189.06,189.11,34478.0,161.4653,161.5422,161.4482,161.4909,34478.0
2016-03-30 15:00:00,189.1,189.32,189.08,189.28,88218.0,161.4824,161.6703,161.4653,161.6361,88218.0
2016-03-30 15:10:00,189.28,189.36,189.21,189.26,98462.0,161.6361,161.7044,161.5763,161.619,98462.0
2016-03-30 15:20:00,189.25,189.39,189.24,189.32,82208.0,161.6105,161.73,161.6019,161.6703,82208.0
2016-03-30 15:30:00,189.35,189.35,189.14,189.19,69021.0,161.6959,161.6959,161.5165,161.5592,69021.0
2016-03-30 15:40:00,189.19,189.2,189.04,189.05,75161.0,161.5592,161.5678,161.4311,161.4397,75161.0
2016-03-30 15:50:00,189.04,189.14,188.87,188.99,170153.0,161.4311,161.5165,161.286,161.3885,170153.0
2016-03-31 09:30:00,188.86,189.03,188.81,189.0,80580.0,161.2774,161.4226,161.2347,161.397,80580.0
2016-03-31 09:40:00,189.01,189.17,188.85,189.17,36072.0,161.4055,161.5422,161.2689,161.5422,36072.0
2016-03-31 09:50:00,189.16,189.17,188.85,188.9,38576.0,161.5336,161.5422,161.2689,161.3116,38576.0
2016-03-31 10:00:00,188.91,189.04,188.85,188.96,18789.0,161.3201,161.4311,161.2689,161.3628,18789.0
2016-03-31 10:10:00,189.0,189.1,188.97,189.03,16322.0,161.397,161.4824,161.3714,161.4226,16322.0
2016-03-31 10:20:00,189.02,189.25,188.98,188.99,11200.0,161.4141,161.6105,161.3799,161.3885,11200.0
2016-03-31 10:30:00,188.96,189.05,188.91,188.95,17402.0,161.3628,161.4397,161.3201,161.3543,17402.0
2016-03-31 10:40:00,188.97,189.12,188.93,189.04,86220.0,161.3714,161.4995,161.3372,161.4311,86220.0
2016-03-31 10:50:00,189.05,189.2,189.03,189.05,9592.0,161.4397,161.5678,161.4226,161.4397,9592.0
2016-03-31 11:00:00,189.02,189.21,189.01,189.11,24161.0,161.4141,161.5763,161.4055,161.4909,24161.0
2016-03-31 11:10:00,189.15,189.26,189.14,189.21,16422.0,161.5251,161.619,161.5165,161.5763,16422.0
2016-03-31 11:20:00,189.21,189.22,189.03,189.08,28521.0,161.5763,161.5849,161.4226,161.4653,28521.0
2016-03-31 11:30:00,189.09,189.14,188.96,189.01,16080.0,161.4738,161.5165,161.3628,161.4055,16080.0
2016-03-31 11:40:00,189.04,189.13,189.03,189.12,14783.0,161.4311,161.508,161.4226,161.4995,14783.0
2016-03-31 11:50:00,189.14,189.24,189.14,189.23,10583.0,161.5165,161.6019,161.5165,161.5934,10583.0
2016-03-31 12:00:00,189.23,189.29,189.2,189.22,30443.0,161.5934,161.6446,161.5678,161.5849,30443.0
2016-03-31 12:10:00,189.2,189.27,189.18,189.26,12799.0,161.5678,161.6276,161.5507,161.619,12799.0
2016-03-31 12:20:00,189.26,189.28,189.21,189.27,380710.0,161.619,161.6361,161.5763,161.6276,380710.0
2016-03-31 12:30:00,189.27,189.27,189.08,189.11,47210.0,161.6276,161.6276,161.4653,161.4909,47210.0
2016-03-31 12:40:00,189.14,189.18,189.11,189.13,15357.0,161.5165,161.5507,161.4909,161.508,15357.0
2016-03-31 12:50:00,189.14,189.16,189.08,189.1,14541.0,161.5165,161.5336,161.4653,161.4824,14541.0
2016-03-31 13:00:00,189.1,189.1,189.03,189.09,31603.0,161.4824,161.4824,161.4226,161.4738,31603.0
2016-03-31 13:10:00,189.07,189.11,188.97,188.99,15132.0,161.4568,161.4909,161.3714,161.3885,15132.0
2016-03-31 13:20:00,189.0,189.08,188.99,189.01,33673.0,161.397,161.4653,161.3885,161.4055,33673.0
2016-03-31 13:30:00,189.01,189.01,188.89,188.92,98325.0,161.4055,161.4055,161.3031,161.3287,98325.0
2016-03-31 13:40:00,188.89,188.9,188.77,188.82,23931.0,161.3031,161.3116,161.2006,161.2433,23931.0
2016-03-31 13:50:00,188.82,188.87,188.64,188.75,28256.0,161.2433,161.286,161.0896,161.1835,28256.0
2016-03-31 14:00:00,188.76,188.76,188.58,188.65,21057.0,161.192,161.192,161.0383,161.0981,21057.0
2016-03-31 14:10:00,188.66,188.74,188.62,188.73,18304.0,161.1066,161.175,161.0725,161.1664,18304.0
2016-03-31 14:20:00,188.73,188.73,188.47,188.49,29325.0,161.1664,161.1664,160.9444,160.9615,29325.0
2016-03-31 14:30:00,188.49,188.59,188.43,188.43,19028.0,160.9615,161.0469,160.9102,160.9102,19028.0
2016-03-31 14:40:00,188.43,188.44,188.32,188.42,30501.0,160.9102,160.9188,160.8163,160.9017,30501.0
2016-03-31 14:50:00,188.41,188.54,188.37,188.47,29457.0,160.8932,161.0042,160.859,160.9444,29457.0
2016-03-31 15:00:00,188.45,188.58,188.41,188.52,34039.0,160.9273,161.0383,160.8932,160.9871,34039.0
2016-03-31 15:10:00,188.53,188.57,188.44,188.55,27284.0,160.9956,161.0298,160.9188,161.0127,27284.0
2016-03-31 15:20:00,188.58,188.72,188.58,188.69,65178.0,161.0383,161.1579,161.0383,161.1323,65178.0
2016-03-31 15:30:00,188.69,188.82,188.69,188.72,37362.0,161.1323,161.2433,161.1323,161.1579,37362.0
2016-03-31 15:40:00,188.72,188.93,188.6,188.82,124759.0,161.1579,161.3372,161.0554,161.2433,124759.0
2016-03-31 15:50:00,188.81,188.85,188.41,188.52,450821.0,161.2347,161.2689,160.8932,160.9871,450821.0
2016-04-01 09:30:00,187.4,187.45,187.12,187.27,129756.0,160.0307,160.0734,159.7916,159.9197,129756.0
2016-04-01 09:40:00,187.26,187.59,187.1,187.57,62804.0,159.9111,160.1929,159.7745,160.1758,62804.0
2016-04-01 09:50:00,187.57,187.58,187.38,187.57,29858.0,160.1758,160.1844,160.0136,160.1758,29858.0
2016-04-01 10:00:00,187.58,188.14,187.49,188.08,64584.0,160.1844,160.6626,160.1075,160.6114,64584.0
2016-04-01 10:10:00,188.09,188.34,188.08,188.2,57192.0,160.6199,160.8334,160.6114,160.7138,57192.0
2016-04-01 10:20:00,188.22,188.33,188.16,188.21,17401.0,160.7309,160.8248,160.6797,160.7224,17401.0
2016-04-01 10:30:00,188.17,188.64,188.1,188.62,29891.0,160.6882,161.0896,160.6284,161.0725,29891.0
2016-04-01 10:40:00,188.64,188.73,188.57,188.57,33795.0,161.0896,161.1664,161.0298,161.0298,33795.0
2016-04-01 10:50:00,188.55,188.75,188.4,188.75,23324.0,161.0127,161.1835,160.8846,161.1835,23324.0
2016-04-01 11:00:00,188.82,188.91,188.74,188.79,22044.0,161.2433,161.3201,161.175,161.2177,22044.0
2016-04-01 11:10:00,188.79,188.87,188.68,188.75,33038.0,161.2177,161.286,161.1237,161.1835,33038.0
2016-04-01 11:20:00,188.73,188.84,188.67,188.78,52158.0,161.1664,161.2604,161.1152,161.2091,52158.0
2016-04-01 11:30:00,188.73,189.02,188.73,188.94,73314.0,161.1664,161.4141,161.1664,161.3458,73314.0
2016-04-01 11:40:00,188.93,189.05,188.82,188.83,41703.0,161.3372,161.4397,161.2433,161.2518,41703.0
2016-04-01 11:50:00,188.81,188.81,188.65,188.77,40758.0,161.2347,161.2347,161.0981,161.2006,40758.0
2016-04-01 12:00:00,188.81,188.85,188.69,188.72,134363.0,161.2347,161.2689,161.1323,161.1579,134363.0
2016-04-01 12:10:00,188.72,188.75,188.64,188.68,86023.0,161.1579,161.1835,161.0896,161.1237,86023.0
2016-04-01 12:20:00,188.68,188.68,188.47,188.61,53545.0,161.1237,161.1237,160.9444,161.0639,53545.0
2016-04-01 12:30:00,188.6,188.67,188.53,188.61,17013.0,161.0554,161.1152,160.9956,161.0639,17013.0
2016-04-01 12:40:00,188.67,188.77,188.65,188.74,46388.0,161.1152,161.2006,161.0981,161.175,46388.0
2016-04-01 12:50:00,188.69,188.85,188.66,188.75,33390.0,161.1323,161.2689,161.1066,161.1835,33390.0
2016-04-01 13:00:00,188.73,188.84,188.71,188.8,15972.0,161.1664,161.2604,161.1493,161.2262,15972.0
2016-04-01 13:10:00,188.81,189.0,188.78,188.96,32316.0,161.2347,161.397,161.2091,161.3628,32316.0
2016-04-01 13:20:00,188.98,189.18,188.97,189.09,46890.0,161.3799,161.5507,161.3714,161.4738,46890.0
2016-04-01 13:30:00,189.11,189.2,189.07,189.18,19050.0,161.4909,161.5678,161.4568,161.5507,19050.0
2016-04-01 13:40:00,189.18,189.29,189.15,189.27,22330.0,161.5507,161.6446,161.5251,161.6276,22330.0
2016-04-01 13:50:00,189.29,189.36,189.22,189.23,34599.0,161.6446,161.7044,161.5849,161.5934,34599.0
2016-04-01 14:00:00,189.23,189.39,189.18,189.35,34439.0,161.5934,161.73,161.5507,161.6959,34439.0
2016-04-01 14:10:00,189.36,189.41,189.3,189.3,57137.0,161.7044,161.7471,161.6532,161.6532,57137.0
2016-04-01 14:20:00,189.29,189.34,189.15,189.21,27375.0,161.6446,161.6873,161.5251,161.5763,27375.0
2016-04-01 14:30:00,189.23,189.5,189.2,189.43,78538.0,161.5934,161.824,161.5678,161.7642,78538.0
2016-04-01 14:40:00,189.44,189.57,189.42,189.54,72833.0,161.7727,161.8837,161.7557,161.8581,72833.0
2016-04-01 14:50:00,189.52,189.56,189.43,189.44,41004.0,161.841,161.8752,161.7642,161.7727,41004.0
2016-04-01 15:00:00,189.44,189.62,189.44,189.56,92218.0,161.7727,161.9264,161.7727,161.8752,92218.0
2016-04-01 15:10:00,189.55,189.64,189.44,189.53,51895.0,161.8667,161.9435,161.7727,161.8496,51895.0
2016-04-01 15:20:00,189.5,189.55,189.42,189.55,32903.0,161.824,161.8667,161.7557,161.8667,32903.0
2016-04-01 15:30:00,189.55,189.79,189.55,189.77,59956.0,161.8667,162.0716,161.8667,162.0545,59956.0
2016-04-01 15:40:00,189.77,189.96,189.71,189.94,132672.0,162.0545,162.2168,162.0033,162.1997,132672.0
2016-04-01 15:50:00,189.92,189.96,189.72,189.76,171490.0,162.1826,162.2168,162.0118,162.046,171490.0
2016-04-04 09:30:00,189.7,189.74,189.44,189.56,68464.0,161.9948,162.0289,161.7727,161.8752,68464.0
2016-04-04 09:40:00,189.6,189.66,189.54,189.62,42045.0,161.9094,161.9606,161.8581,161.9264,42045.0
2016-04-04 09:50:00,189.62,189.77,189.46,189.77,27762.0,161.9264,162.0545,161.7898,162.0545,27762.0
2016-04-04 10:00:00,189.78,189.9,189.71,189.86,23259.0,162.0631,162.1655,162.0033,162.1314,23259.0
2016-04-04 10:10:00,189.84,189.84,189.58,189.66,24874.0,162.1143,162.1143,161.8923,161.9606,24874.0
2016-04-04 10:20:00,189.68,189.83,189.67,189.71,14859.0,161.9777,162.1058,161.9691,162.0033,14859.0
2016-04-04 10:30:00,189.67,189.82,189.58,189.63,49488.0,161.9691,162.0972,161.8923,161.935,49488.0
2016-04-04 10:40:00,189.59,189.67,189.4,189.4,16283.0,161.9008,161.9691,161.7386,161.7386,16283.0
2016-04-04 10:50:00,189.35,189.38,189.18,189.21,13317.0,161.6959,161.7215,161.5507,161.5763,13317.0
2016-04-04 11:00:00,189.19,189.27,189.13,189.22,30470.0,161.5592,161.6276,161.508,161.5849,30470.0
2016-04-04 11:10:00,189.22,189.24,189.07,189.24,16103.0,161.5849,161.6019,161.4568,161.6019,16103.0
2016-04-04 11:20:00,189.28,189.31,189.22,189.23,36037.0,161.6361,161.6617,161.5849,161.5934,36037.0
2016-04-04 11:30:00,189.29,189.43,189.29,189.41,6459.0,161.6446,161.7642,161.6446,161.7471,6459.0
2016-04-04 11:40:00,189.39,189.41,189.22,189.22,30741.0,161.73,161.7471,161.5849,161.5849,30741.0
2016-04-04 11:50:00,189.24,189.36,189.22,189.35,25027.0,161.6019,161.7044,161.5849,161.6959,25027.0
2016-04-04 12:00:00,189.34,189.61,189.34,189.59,33398.0,161.6873,161.9179,161.6873,161.9008,33398.0
2016-04-04 12:10:00,189.58,189.68,189.58,189.68,20936.0,161.8923,161.9777,161.8923,161.9777,20936.0
2016-04-04 12:20:00,189.66,189.7,189.58,189.58,36315.0,161.9606,161.9948,161.8923,161.8923,36315.0
2016-04-04 12:30:00,189.58,189.66,189.52,189.56,20578.0,161.8923,161.9606,161.841,161.8752,20578.0
2016-04-04 12:40:00,189.55,189.69,189.54,189.58,13755.0,161.8667,161.9862,161.8581,161.8923,13755.0
2016-04-04 12:50:00,189.58,189.69,189.58,189.63,8870.0,161.8923,161.9862,161.8923,161.935,8870.0
2016-04-04 13:00:00,189.62,189.64,189.47,189.52,22271.0,161.9264,161.9435,161.7983,161.841,22271.0
2016-04-04 13:10:00,189.5,189.51,189.41,189.45,13747.0,161.824,161.8325,161.7471,161.7813,13747.0
2016-04-04 13:20:00,189.44,189.48,189.41,189.43,8760.0,161.7727,161.8069,161.7471,161.7642,8760.0
2016-04-04 13:30:00,189.46,189.46,189.25,189.29,18272.0,161.7898,161.7898,161.6105,161.6446,18272.0
2016-04-04 13:40:00,189.31,189.37,189.28,189.32,17010.0,161.6617,161.713,161.6361,161.6703,17010.0
2016-04-04 13:50:00,189.33,189.37,189.15,189.15,29709.0,161.6788,161.713,161.5251,161.5251,29709.0
2016-04-04 14:00:00,189.14,189.16,189.02,189.03,23173.0,161.5165,161.5336,161.4141,161.4226,23173.0
2016-04-04 14:10:00,189.03,189.04,188.86,188.97,39590.0,161.4226,161.4311,161.2774,161.3714,39590.0
2016-04-04 14:20:00,188.94,189.05,188.91,189.04,19073.0,161.3458,161.4397,161.3201,161.4311,19073.0
2016-04-04 14:30:00,189.05,189.17,189.04,189.14,24766.0,161.4397,161.5422,161.4311,161.5165,24766.0
2016-04-04 14:40:00,189.15,189.24,189.15,189.22,9727.0,161.5251,161.6019,161.5251,161.5849,9727.0
2016-04-04 14:50:00,189.23,189.23,189.07,189.14,15407.0,161.5934,161.5934,161.4568,161.5165,15407.0
2016-04-04 15:00:00,189.12,189.28,189.11,189.16,31195.0,161.4995,161.6361,161.4909,161.5336,31195.0
2016-04-04 15:10:00,189.14,189.21,189.07,189.09,40038.0,161.5165,161.5763,161.4568,161.4738,40038.0
2016-04-04 15:20:00,189.11,189.11,188.84,188.86,30922.0,161.4909,161.4909,161.2604,161.2774,30922.0
2016-04-04 15:30:00,188.86,189.07,188.85,188.87,55713.0,161.2774,161.4568,161.2689,161.286,55713.0
2016-04-04 15:40:00,188.88,189.0,188.83,188.91,51896.0,161.2945,161.397,161.2518,161.3201,51896.0
2016-04-04 15:50:00,188.94,189.17,188.93,189.16,108659.0,161.3458,161.5422,161.3372,161.5336,108659.0
2016-04-05 09:30:00,187.7,188.0,187.63,187.67,107055.0,160.2869,160.543,160.2271,160.2612,107055.0
2016-04-05 09:40:00,187.69,187.73,187.23,187.35,85703.0,160.2783,160.3125,159.8855,159.988,85703.0
2016-04-05 09:50:00,187.36,187.63,187.33,187.63,46984.0,159.9965,160.2271,159.9709,160.2271,46984.0
2016-04-05 10:00:00,187.66,188.21,187.65,188.1,81119.0,160.2527,160.7224,160.2442,160.6284,81119.0
2016-04-05 10:10:00,188.07,188.09,187.79,187.97,60931.0,160.6028,160.6199,160.3637,160.5174,60931.0
2016-04-05 10:20:00,187.91,188.06,187.77,188.05,21151.0,160.4662,160.5943,160.3466,160.5857,21151.0
2016-04-05 10:30:00,188.04,188.04,187.76,187.78,21786.0,160.5772,160.5772,160.3381,160.3552,21786.0
2016-04-05 10:40:00,187.76,187.77,187.5,187.69,21722.0,160.3381,160.3466,160.1161,160.2783,21722.0
2016-04-05 10:50:00,187.68,187.69,187.45,187.5,41955.0,160.2698,160.2783,160.0734,160.1161,41955.0
2016-04-05 11:00:00,187.49,187.79,187.45,187.76,20373.0,160.1075,160.3637,160.0734,160.3381,20373.0
2016-04-05 11:10:00,187.8,187.83,187.59,187.75,46324.0,160.3722,160.3979,160.1929,160.3296,46324.0
2016-04-05 11:20:00,187.79,187.93,187.75,187.82,17246.0,160.3637,160.4833,160.3296,160.3893,17246.0
2016-04-05 11:30:00,187.8,187.95,187.56,187.73,21793.0,160.3722,160.5003,160.1673,160.3125,21793.0
2016-04-05 11:40:00,187.73,187.73,187.47,187.55,46553.0,160.3125,160.3125,160.0904,160.1588,46553.0
2016-04-05 11:50:00,187.6,187.66,187.53,187.62,16832.0,160.2015,160.2527,160.1417,160.2185,16832.0
2016-04-05 12:00:00,187.61,187.79,187.61,187.71,17357.0,160.21,160.3637,160.21,160.2954,17357.0
2016-04-05 12:10:00,187.72,187.75,187.28,187.34,30772.0,160.3039,160.3296,159.9282,159.9794,30772.0
2016-04-05 12:20:00,187.32,187.45,187.27,187.44,28781.0,159.9624,160.0734,159.9197,160.0648,28781.0
2016-04-05 12:30:00,187.41,187.61,187.37,187.57,44315.0,160.0392,160.21,160.005,160.1758,44315.0
2016-04-05 12:40:00,187.6,187.6,187.4,187.41,16442.0,160.2015,160.2015,160.0307,160.0392,16442.0
2016-04-05 12:50:00,187.41,187.44,187.3,187.37,25730.0,160.0392,160.0648,159.9453,160.005,25730.0
2016-04-05 13:00:00,187.36,187.4,187.19,187.2,40650.0,159.9965,160.0307,159.8513,159.8599,40650.0
2016-04-05 13:10:00,187.19,187.48,187.19,187.37,36566.0,159.8513,160.099,159.8513,160.005,36566.0
2016-04-05 13:20:00,187.35,187.62,187.34,187.62,30359.0,159.988,160.2185,159.9794,160.2185,30359.0
2016-04-05 13:30:00,187.62,187.64,187.42,187.47,33605.0,160.2185,160.2356,160.0477,160.0904,33605.0
2016-04-05 13:40:00,187.46,187.49,187.39,187.43,30010.0,160.0819,160.1075,160.0221,160.0563,30010.0
2016-04-05 13:50:00,187.45,187.76,187.45,187.59,42597.0,160.0734,160.3381,160.0734,160.1929,42597.0
2016-04-05 14:00:00,187.58,187.62,187.5,187.57,18043.0,160.1844,160.2185,160.1161,160.1758,18043.0
2016-04-05 14:10:00,187.59,187.65,187.51,187.64,22990.0,160.1929,160.2442,160.1246,160.2356,22990.0
2016-04-05 14:20:00,187.62,187.81,187.58,187.81,14382.0,160.2185,160.3808,160.1844,160.3808,14382.0
2016-04-05 14:30:00,187.82,187.89,187.8,187.89,9450.0,160.3893,160.4491,160.3722,160.4491,9450.0
2016-04-05 14:40:00,187.87,187.93,187.82,187.83,18355.0,160.432,160.4833,160.3893,160.3979,18355.0
2016-04-05 14:50:00,187.85,188.03,187.85,187.94,23251.0,160.4149,160.5687,160.4149,160.4918,23251.0
2016-04-05 15:00:00,187.97,187.97,187.63,187.64,37914.0,160.5174,160.5174,160.2271,160.2356,37914.0
2016-04-05 15:10:00,187.65,187.69,187.56,187.67,20153.0,160.2442,160.2783,160.1673,160.2612,20153.0
2016-04-05 15:20:00,187.71,187.75,187.5,187.56,16133.0,160.2954,160.3296,160.1161,160.1673,16133.0
2016-04-05 15:30:00,187.56,187.66,187.4,187.45,27218.0,160.1673,160.2527,160.0307,160.0734,27218.0
2016-04-05 15:40:00,187.43,187.47,187.36,187.46,36742.0,160.0563,160.0904,159.9965,160.0819,36742.0
2016-04-05 15:50:00,187.44,187.46,187.0,187.29,219658.0,160.0648,160.0819,159.6891,159.9367,219658.0
2016-04-06 09:30:00,187.39,187.68,187.22,187.22,52976.0,160.0221,160.2698,159.877,159.877,52976.0
2016-04-06 09:40:00,187.21,187.33,187.09,187.26,37097.0,159.8684,159.9709,159.7659,159.9111,37097.0
2016-04-06 09:50:00,187.27,187.47,187.27,187.4,28911.0,159.9197,160.0904,159.9197,160.0307,28911.0
2016-04-06 10:00:00,187.38,187.64,187.38,187.54,50669.0,160.0136,160.2356,160.0136,160.1502,50669.0
2016-04-06 10:10:00,187.54,187.54,187.25,187.25,39220.0,160.1502,160.1502,159.9026,159.9026,39220.0
2016-04-06 10:20:00,187.23,187.38,187.2,187.33,17334.0,159.8855,160.0136,159.8599,159.9709,17334.0
2016-04-06 10:30:00,187.34,187.62,187.13,187.49,70578.0,159.9794,160.2185,159.8001,160.1075,70578.0
2016-04-06 10:40:00,187.57,187.95,187.54,187.94,26831.0,160.1758,160.5003,160.1502,160.4918,26831.0
2016-04-06 10:50:00,187.92,188.18,187.82,188.18,31236.0,160.4747,160.6968,160.3893,160.6968,31236.0
2016-04-06 11:00:00,188.19,188.32,188.13,188.28,51372.0,160.7053,160.8163,160.6541,160.7821,51372.0
2016-04-06 11:10:00,188.3,188.36,188.18,188.19,29769.0,160.7992,160.8505,160.6968,160.7053,29769.0
2016-04-06 11:20:00,188.21,188.4,188.2,188.4,16607.0,160.7224,160.8846,160.7138,160.8846,16607.0
2016-04-06 11:30:00,188.46,188.51,188.35,188.37,24828.0,160.9359,160.9786,160.8419,160.859,24828.0
2016-04-06 11:40:00,188.37,188.57,188.36,188.53,30887.0,160.859,161.0298,160.8505,160.9956,30887.0
2016-04-06 11:50:00,188.53,188.62,188.48,188.57,17449.0,160.9956,161.0725,160.9529,161.0298,17449.0
2016-04-06 12:00:00,188.56,188.62,188.42,188.43,17038.0,161.0213,161.0725,160.9017,160.9102,17038.0
2016-04-06 12:10:00,188.43,188.43,188.35,188.41,18482.0,160.9102,160.9102,160.8419,160.8932,18482.0
2016-04-06 12:20:00,188.42,188.5,188.42,188.48,26163.0,160.9017,160.97,160.9017,160.9529,26163.0
2016-04-06 12:30:00,188.49,188.53,188.46,188.46,9868.0,160.9615,160.9956,160.9359,160.9359,9868.0
2016-04-06 12:40:00,188.48,188.6,188.48,188.56,25227.0,160.9529,161.0554,160.9529,161.0213,25227.0
2016-04-06 12:50:00,188.57,188.6,188.46,188.46,15739.0,161.0298,161.0554,160.9359,160.9359,15739.0
2016-04-06 13:00:00,188.49,188.68,188.49,188.67,50678.0,160.9615,161.1237,160.9615,161.1152,50678.0
2016-04-06 13:10:00,188.67,188.82,188.66,188.71,17762.0,161.1152,161.2433,161.1066,161.1493,17762.0
2016-04-06 13:20:00,188.7,188.78,188.68,188.69,19291.0,161.1408,161.2091,161.1237,161.1323,19291.0
2016-04-06 13:30:00,188.67,188.78,188.66,188.76,21569.0,161.1152,161.2091,161.1066,161.192,21569.0
2016-04-06 13:40:00,188.74,188.84,188.73,188.75,17520.0,161.175,161.2604,161.1664,161.1835,17520.0
2016-04-06 13:50:00,188.77,188.79,188.57,188.61,22264.0,161.2006,161.2177,161.0298,161.0639,22264.0
2016-04-06 14:00:00,188.6,188.62,188.35,188.41,50737.0,161.0554,161.0725,160.8419,160.8932,50737.0
2016-04-06 14:10:00,188.39,188.5,188.22,188.48,40095.0,160.8761,160.97,160.7309,160.9529,40095.0
2016-04-06 14:20:00,188.5,188.56,188.25,188.39,36534.0,160.97,161.0213,160.7565,160.8761,36534.0
2016-04-06 14:30:00,188.33,188.48,188.06,188.08,36023.0,160.8248,160.9529,160.5943,160.6114,36023.0
2016-04-06 14:40:00,188.16,188.3,188.16,188.28,23783.0,160.6797,160.7992,160.6797,160.7821,23783.0
2016-04-06 14:50:00,188.34,188.66,188.26,188.6,30905.0,160.8334,161.1066,160.7651,161.0554,30905.0
2016-04-06 15:00:00,188.59,189.05,188.53,189.0,89528.0,161.0469,161.4397,160.9956,161.397,89528.0
2016-04-06 15:10:00,188.99,189.12,188.87,189.07,72897.0,161.3885,161.4995,161.286,161.4568,72897.0
2016-04-06 15:20:00,189.12,189.13,188.93,189.0,42163.0,161.4995,161.508,161.3372,161.397,42163.0
2016-04-06 15:30:00,189.01,189.12,188.95,188.95,18568.0,161.4055,161.4995,161.3543,161.3543,18568.0
2016-04-06 15:40:00,188.99,189.22,188.98,189.21,85267.0,161.3885,161.5849,161.3799,161.5763,85267.0
2016-04-06 15:50:00,189.24,189.38,189.18,189.31,179087.0,161.6019,161.7215,161.5507,161.6617,179087.0
2016-04-07 09:30:00,188.17,188.4,188.03,188.33,87046.0,160.6882,160.8846,160.5687,160.8248,87046.0
2016-04-07 09:40:00,188.33,188.45,188.07,188.07,71510.0,160.8248,160.9273,160.6028,160.6028,71510.0
2016-04-07 09:50:00,188.06,188.32,188.05,188.28,89907.0,160.5943,160.8163,160.5857,160.7821,89907.0
2016-04-07 10:00:00,188.29,188.5,188.09,188.4,87421.0,160.7907,160.97,160.6199,160.8846,87421.0
2016-04-07 10:10:00,188.35,188.35,187.75,187.84,78593.0,160.8419,160.8419,160.3296,160.4064,78593.0
2016-04-07 10:20:00,187.8,187.89,187.56,187.58,45222.0,160.3722,160.4491,160.1673,160.1844,45222.0
2016-04-07 10:30:00,187.57,187.77,187.51,187.7,54086.0,160.1758,160.3466,160.1246,160.2869,54086.0
2016-04-07 10:40:00,187.68,187.78,187.49,187.7,42321.0,160.2698,160.3552,160.1075,160.2869,42321.0
2016-04-07 10:50:00,187.71,187.8,187.65,187.71,61356.0,160.2954,160.3722,160.2442,160.2954,61356.0
2016-04-07 11:00:00,187.68,187.7,187.33,187.36,36098.0,160.2698,160.2869,159.9709,159.9965,36098.0
2016-04-07 11:10:00,187.38,187.61,187.38,187.53,37543.0,160.0136,160.21,160.0136,160.1417,37543.0
2016-04-07 11:20:00,187.52,187.52,187.27,187.48,80599.0,160.1331,160.1331,159.9197,160.099,80599.0
2016-04-07 11:30:00,187.49,187.66,187.46,187.58,23487.0,160.1075,160.2527,160.0819,160.1844,23487.0
2016-04-07 11:40:00,187.57,187.72,187.46,187.69,34905.0,160.1758,160.3039,160.0819,160.2783,34905.0
2016-04-07 11:50:00,187.69,187.69,187.51,187.56,43625.0,160.2783,160.2783,160.1246,160.1673,43625.0
2016-04-07 12:00:00,187.55,187.6,187.45,187.54,38415.0,160.1588,160.2015,160.0734,160.1502,38415.0
2016-04-07 12:10:00,187.53,187.59,187.19,187.26,52929.0,160.1417,160.1929,159.8513,159.9111,52929.0
2016-04-07 12:20:00,187.3,187.33,187.15,187.3,35108.0,159.9453,159.9709,159.8172,159.9453,35108.0
2016-04-07 12:30:00,187.29,187.36,187.15,187.35,37094.0,159.9367,159.9965,159.8172,159.988,37094.0
2016-04-07 12:40:00,187.37,187.37,187.18,187.36,47372.0,160.005,160.005,159.8428,159.9965,47372.0
2016-04-07 12:50:00,187.39,187.54,187.31,187.48,55769.0,160.0221,160.1502,159.9538,160.099,55769.0
2016-04-07 13:00:00,187.45,187.61,187.44,187.6,22066.0,160.0734,160.21,160.0648,160.2015,22066.0
2016-04-07 13:10:00,187.58,187.79,187.56,187.64,47043.0,160.1844,160.3637,160.1673,160.2356,47043.0
2016-04-07 13:20:00,187.65,187.66,187.54,187.56,13569.0,160.2442,160.2527,160.1502,160.1673,13569.0
2016-04-07 13:30:00,187.58,187.66,187.4,187.52,38287.0,160.1844,160.2527,160.0307,160.1331,38287.0
2016-04-07 13:40:00,187.55,187.58,187.15,187.18,71570.0,160.1588,160.1844,159.8172,159.8428,71570.0
2016-04-07 13:50:00,187.19,187.19,186.88,186.93,62751.0,159.8513,159.8513,159.5866,159.6293,62751.0
2016-04-07 14:00:00,186.9,186.91,186.54,186.58,57719.0,159.6037,159.6122,159.2963,159.3304,57719.0
2016-04-07 14:10:00,186.52,186.66,186.39,186.39,54026.0,159.2792,159.3987,159.1682,159.1682,54026.0
2016-04-07 14:20:00,186.4,186.66,186.4,186.64,45404.0,159.1767,159.3987,159.1767,159.3817,45404.0
2016-04-07 14:30:00,186.66,186.82,186.62,186.79,39567.0,159.3987,159.5354,159.3646,159.5098,39567.0
2016-04-07 14:40:00,186.78,186.78,186.32,186.36,84801.0,159.5012,159.5012,159.1084,159.1426,84801.0
2016-04-07 14:50:00,186.37,186.49,186.28,186.32,64014.0,159.1511,159.2536,159.0742,159.1084,64014.0
2016-04-07 15:00:00,186.3,186.77,186.26,186.76,64141.0,159.0913,159.4927,159.0572,159.4841,64141.0
2016-04-07 15:10:00,186.76,186.89,186.63,186.66,48599.0,159.4841,159.5952,159.3731,159.3987,48599.0
2016-04-07 15:20:00,186.67,186.91,186.66,186.85,41968.0,159.4073,159.6122,159.3987,159.561,41968.0
2016-04-07 15:30:00,186.85,187.05,186.69,186.76,69485.0,159.561,159.7318,159.4244,159.4841,69485.0
2016-04-07 15:40:00,186.77,187.05,186.72,187.01,42883.0,159.4927,159.7318,159.45,159.6976,42883.0
2016-04-07 15:50:00,186.99,187.15,186.75,187.03,289913.0,159.6805,159.8172,159.4756,159.7147,289913.0
2016-04-08 09:30:00,188.31,188.34,188.07,188.18,131329.0,160.8078,160.8334,160.6028,160.6968,131329.0
2016-04-08 09:40:00,188.19,188.34,188.06,188.23,78398.0,160.7053,160.8334,160.5943,160.7394,78398.0
2016-04-08 09:50:00,188.25,188.54,188.22,188.51,47667.0,160.7565,161.0042,160.7309,160.9786,47667.0
2016-04-08 10:00:00,188.55,188.71,188.5,188.68,59063.0,161.0127,161.1493,160.97,161.1237,59063.0
2016-04-08 10:10:00,188.7,188.78,188.56,188.63,94231.0,161.1408,161.2091,161.0213,161.081,94231.0
2016-04-08 10:20:00,188.66,188.66,188.43,188.5,38780.0,161.1066,161.1066,160.9102,160.97,38780.0
2016-04-08 10:30:00,188.52,188.59,188.39,188.41,91959.0,160.9871,161.0469,160.8761,160.8932,91959.0
2016-04-08 10:40:00,188.46,188.6,188.46,188.5,38516.0,160.9359,161.0554,160.9359,160.97,38516.0
2016-04-08 10:50:00,188.53,188.53,188.22,188.22,50233.0,160.9956,160.9956,160.7309,160.7309,50233.0
2016-04-08 11:00:00,188.23,188.45,188.22,188.39,31740.0,160.7394,160.9273,160.7309,160.8761,31740.0
2016-04-08 11:10:00,188.38,188.43,188.09,188.1,26589.0,160.8675,160.9102,160.6199,160.6284,26589.0
2016-04-08 11:20:00,188.15,188.23,188.03,188.14,38772.0,160.6711,160.7394,160.5687,160.6626,38772.0
2016-04-08 11:30:00,188.1,188.15,187.67,187.68,38303.0,160.6284,160.6711,160.2612,160.2698,38303.0
2016-04-08 11:40:00,187.66,187.77,187.56,187.6,223375.0,160.2527,160.3466,160.1673,160.2015,223375.0
2016-04-08 11:50:00,187.58,187.79,187.5,187.77,22286.0,160.1844,160.3637,160.1161,160.3466,22286.0
2016-04-08 12:00:00,187.75,187.87,187.63,187.78,21407.0,160.3296,160.432,160.2271,160.3552,21407.0
2016-04-08 12:10:00,187.81,187.87,187.6,187.62,28383.0,160.3808,160.432,160.2015,160.2185,28383.0
2016-04-08 12:20:00,187.62,187.73,187.51,187.53,13609.0,160.2185,160.3125,160.1246,160.1417,13609.0
2016-04-08 12:30:00,187.48,187.69,187.38,187.68,27635.0,160.099,160.2783,160.0136,160.2698,27635.0
2016-04-08 12:40:00,187.7,187.78,187.6,187.75,24343.0,160.2869,160.3552,160.2015,160.3296,24343.0
2016-04-08 12:50:00,187.81,187.83,187.72,187.75,10101.0,160.3808,160.3979,160.3039,160.3296,10101.0
2016-04-08 13:00:00,187.75,187.75,187.55,187.56,23221.0,160.3296,160.3296,160.1588,160.1673,23221.0
2016-04-08 13:10:00,187.56,187.66,187.4,187.41,52235.0,160.1673,160.2527,160.0307,160.0392,52235.0
2016-04-08 13:20:00,187.4,187.57,187.36,187.45,30115.0,160.0307,160.1758,159.9965,160.0734,30115.0
2016-04-08 13:30:00,187.43,187.7,187.38,187.64,25989.0,160.0563,160.2869,160.0136,160.2356,25989.0
2016-04-08 13:40:00,187.63,187.7,187.59,187.59,17161.0,160.2271,160.2869,160.1929,160.1929,17161.0
2016-04-08 13:50:00,187.55,187.9,187.55,187.9,21535.0,160.1588,160.4576,160.1588,160.4576,21535.0
2016-04-08 14:00:00,187.86,187.89,187.73,187.88,11021.0,160.4235,160.4491,160.3125,160.4406,11021.0
2016-04-08 14:10:00,187.89,188.05,187.87,187.97,24914.0,160.4491,160.5857,160.432,160.5174,24914.0
2016-04-08 14:20:00,187.98,187.98,187.85,187.9,25439.0,160.526,160.526,160.4149,160.4576,25439.0
2016-04-08 14:30:00,187.93,187.94,187.71,187.76,19468.0,160.4833,160.4918,160.2954,160.3381,19468.0
2016-04-08 14:40:00,187.73,187.79,187.62,187.64,23747.0,160.3125,160.3637,160.2185,160.2356,23747.0
2016-04-08 14:50:00,187.59,187.61,187.36,187.49,17778.0,160.1929,160.21,159.9965,160.1075,17778.0
2016-04-08 15:00:00,187.49,187.55,187.11,187.12,37877.0,160.1075,160.1588,159.783,159.7916,37877.0
2016-04-08 15:10:00,187.12,187.35,187.1,187.22,31249.0,159.7916,159.988,159.7745,159.877,31249.0
2016-04-08 15:20:00,187.24,187.34,187.16,187.19,42657.0,159.894,159.9794,159.8257,159.8513,42657.0
2016-04-08 15:30:00,187.19,187.27,186.99,187.19,31312.0,159.8513,159.9197,159.6805,159.8513,31312.0
2016-04-08 15:40:00,187.19,187.36,187.09,187.28,56706.0,159.8513,159.9965,159.7659,159.9282,56706.0
2016-04-08 15:50:00,187.32,187.57,187.18,187.56,173453.0,159.9624,160.1758,159.8428,160.1673,173453.0
2016-04-11 09:30:00,188.26,188.61,188.15,188.45,91089.0,160.7651,161.0639,160.6711,160.9273,91089.0
2016-04-11 09:40:00,188.46,188.55,188.3,188.54,27955.0,160.9359,161.0127,160.7992,161.0042,27955.0
2016-04-11 09:50:00,188.51,188.7,188.46,188.59,27200.0,160.9786,161.1408,160.9359,161.0469,27200.0
2016-04-11 10:00:00,188.6,188.99,188.6,188.9,65229.0,161.0554,161.3885,161.0554,161.3116,65229.0
2016-04-11 10:10:00,188.88,188.97,188.81,188.83,97938.0,161.2945,161.3714,161.2347,161.2518,97938.0
2016-04-11 10:20:00,188.81,188.82,188.68,188.69,8850.0,161.2347,161.2433,161.1237,161.1323,8850.0
2016-04-11 10:30:00,188.74,188.79,188.63,188.72,10302.0,161.175,161.2177,161.081,161.1579,10302.0
2016-04-11 10:40:00,188.71,188.71,188.14,188.24,35776.0,161.1493,161.1493,160.6626,160.748,35776.0
2016-04-11 10:50:00,188.21,188.33,188.0,188.0,30289.0,160.7224,160.8248,160.543,160.543,30289.0
2016-04-11 11:00:00,187.93,188.07,187.88,188.05,27437.0,160.4833,160.6028,160.4406,160.5857,27437.0
2016-04-11 11:10:00,188.06,188.1,187.95,188.02,19076.0,160.5943,160.6284,160.5003,160.5601,19076.0
2016-04-11 11:20:00,188.03,188.23,187.96,188.14,90686.0,160.5687,160.7394,160.5089,160.6626,90686.0
2016-04-11 11:30:00,188.16,188.16,187.73,187.82,33018.0,160.6797,160.6797,160.3125,160.3893,33018.0
2016-04-11 11:40:00,187.83,187.88,187.69,187.83,10423.0,160.3979,160.4406,160.2783,160.3979,10423.0
2016-04-11 11:50:00,187.79,188.02,187.74,188.02,12552.0,160.3637,160.5601,160.321,160.5601,12552.0
2016-04-11 12:00:00,188.02,188.04,187.93,187.95,8915.0,160.5601,160.5772,160.4833,160.5003,8915.0
2016-04-11 12:10:00,187.96,188.24,187.96,188.22,22936.0,160.5089,160.748,160.5089,160.7309,22936.0
2016-04-11 12:20:00,188.24,188.25,188.14,188.14,10718.0,160.748,160.7565,160.6626,160.6626,10718.0
2016-04-11 12:30:00,188.14,188.16,187.97,187.98,9197.0,160.6626,160.6797,160.5174,160.526,9197.0
2016-04-11 12:40:00,187.96,188.25,187.91,188.23,24317.0,160.5089,160.7565,160.4662,160.7394,24317.0
2016-04-11 12:50:00,188.23,188.38,188.23,188.35,18986.0,160.7394,160.8675,160.7394,160.8419,18986.0
2016-04-11 13:00:00,188.33,188.39,188.3,188.37,12156.0,160.8248,160.8761,160.7992,160.859,12156.0
2016-04-11 13:10:00,188.37,188.52,188.34,188.39,12728.0,160.859,160.9871,160.8334,160.8761,12728.0
2016-04-11 13:20:00,188.36,188.42,188.15,188.17,21231.0,160.8505,160.9017,160.6711,160.6882,21231.0
2016-04-11 13:30:00,188.16,188.36,188.06,188.06,36539.0,160.6797,160.8505,160.5943,160.5943,36539.0
2016-04-11 13:40:00,188.04,188.13,187.97,188.02,17142.0,160.5772,160.6541,160.5174,160.5601,17142.0
2016-04-11 13:50:00,188.1,188.11,187.99,188.06,10398.0,160.6284,160.637,160.5345,160.5943,10398.0
2016-04-11 14:00:00,188.09,188.23,187.85,187.89,28296.0,160.6199,160.7394,160.4149,160.4491,28296.0
2016-04-11 14:10:00,187.89,188.1,187.87,188.1,52316.0,160.4491,160.6284,160.432,160.6284,52316.0
2016-04-11 14:20:00,188.09,188.18,187.94,187.97,26112.0,160.6199,160.6968,160.4918,160.5174,26112.0
2016-04-11 14:30:00,187.92,188.18,187.86,188.18,35507.0,160.4747,160.6968,160.4235,160.6968,35507.0
2016-04-11 14:40:00,188.2,188.23,188.02,188.21,28617.0,160.7138,160.7394,160.5601,160.7224,28617.0
2016-04-11 14:50:00,188.14,188.28,187.98,188.19,40754.0,160.6626,160.7821,160.526,160.7053,40754.0
2016-04-11 15:00:00,188.2,188.2,187.75,187.77,23754.0,160.7138,160.7138,160.3296,160.3466,23754.0
2016-04-11 15:10:00,187.76,187.84,187.67,187.72,17826.0,160.3381,160.4064,160.2612,160.3039,17826.0
2016-04-11 15:20:00,187.71,187.74,187.46,187.47,25803.0,160.2954,160.321,160.0819,160.0904,25803.0
2016-04-11 15:30:00,187.45,187.48,187.3,187.3,23117.0,160.0734,160.099,159.9453,159.9453,23117.0
2016-04-11 15:40:00,187.31,187.33,187.09,187.23,43624.0,159.9538,159.9709,159.7659,159.8855,43624.0
2016-04-11 15:50:00,187.26,187.29,187.03,187.07,89811.0,159.9111,159.9367,159.7147,159.7489,89811.0
2016-04-12 09:30:00,187.29,187.54,187.19,187.4,53018.0,159.9367,160.1502,159.8513,160.0307,53018.0
2016-04-12 09:40:00,187.44,187.79,187.33,187.66,44306.0,160.0648,160.3637,159.9709,160.2527,44306.0
2016-04-12 09:50:00,187.68,187.72,187.53,187.54,21786.0,160.2698,160.3039,160.1417,160.1502,21786.0
2016-04-12 10:00:00,187.56,187.64,187.23,187.24,30851.0,160.1673,160.2356,159.8855,159.894,30851.0
2016-04-12 10:10:00,187.17,187.18,186.9,187.02,22620.0,159.8343,159.8428,159.6037,159.7062,22620.0
2016-04-12 10:20:00,187.02,187.03,186.83,186.98,25644.0,159.7062,159.7147,159.5439,159.672,25644.0
2016-04-12 10:30:00,187.0,187.71,187.0,187.22,94593.0,159.6891,160.2954,159.6891,159.877,94593.0
2016-04-12 10:40:00,187.29,187.54,187.23,187.4,50215.0,159.9367,160.1502,159.8855,160.0307,50215.0
2016-04-12 10:50:00,187.39,188.06,187.39,188.01,26620.0,160.0221,160.5943,160.0221,160.5516,26620.0
2016-04-12 11:00:00,188.01,188.22,187.92,188.18,33823.0,160.5516,160.7309,160.4747,160.6968,33823.0
2016-04-12 11:10:00,188.23,188.44,188.09,188.44,27864.0,160.7394,160.9188,160.6199,160.9188,27864.0
2016-04-12 11:20:00,188.43,188.53,188.37,188.38,31326.0,160.9102,160.9956,160.859,160.8675,31326.0
2016-04-12 11:30:00,188.42,188.52,188.34,188.41,37316.0,160.9017,160.9871,160.8334,160.8932,37316.0
2016-04-12 11:40:00,188.42,188.47,188.38,188.4,12261.0,160.9017,160.9444,160.8675,160.8846,12261.0
2016-04-12 11:50:00,188.4,188.47,188.27,188.27,17749.0,160.8846,160.9444,160.7736,160.7736,17749.0
2016-04-12 12:00:00,188.29,188.33,188.17,188.17,11891.0,160.7907,160.8248,160.6882,160.6882,11891.0
2016-04-12 12:10:00,188.19,188.32,188.19,188.3,8789.0,160.7053,160.8163,160.7053,160.7992,8789.0
2016-04-12 12:20:00,188.27,188.39,188.27,188.35,11452.0,160.7736,160.8761,160.7736,160.8419,11452.0
2016-04-12 12:30:00,188.35,188.58,188.35,188.52,38938.0,160.8419,161.0383,160.8419,160.9871,38938.0
2016-04-12 12:40:00,188.56,188.58,188.41,188.43,8753.0,161.0213,161.0383,160.8932,160.9102,8753.0
2016-04-12 12:50:00,188.5,188.66,188.47,188.56,16942.0,160.97,161.1066,160.9444,161.0213,16942.0
2016-04-12 13:00:00,188.57,188.61,188.46,188.49,21687.0,161.0298,161.0639,160.9359,160.9615,21687.0
2016-04-12 13:10:00,188.54,188.54,188.34,188.39,11080.0,161.0042,161.0042,160.8334,160.8761,11080.0
2016-04-12 13:20:00,188.41,188.5,188.4,188.44,23648.0,160.8932,160.97,160.8846,160.9188,23648.0
2016-04-12 13:30:00,188.41,188.62,188.3,188.33,31308.0,160.8932,161.0725,160.7992,160.8248,31308.0
2016-04-12 13:40:00,188.32,188.58,188.32,188.5,43949.0,160.8163,161.0383,160.8163,160.97,43949.0
2016-04-12 13:50:00,188.47,188.64,188.37,188.64,16904.0,160.9444,161.0896,160.859,161.0896,16904.0
2016-04-12 14:00:00,188.62,188.66,188.53,188.6,23645.0,161.0725,161.1066,160.9956,161.0554,23645.0
2016-04-12 14:10:00,188.61,188.85,188.61,188.78,23052.0,161.0639,161.2689,161.0639,161.2091,23052.0
2016-04-12 14:20:00,188.79,188.8,188.65,188.67,26032.0,161.2177,161.2262,161.0981,161.1152,26032.0
2016-04-12 14:30:00,188.67,188.81,188.65,188.79,13610.0,161.1152,161.2347,161.0981,161.2177,13610.0
2016-04-12 14:40:00,188.78,188.91,188.78,188.81,32310.0,161.2091,161.3201,161.2091,161.2347,32310.0
2016-04-12 14:50:00,188.81,188.93,188.78,188.9,22673.0,161.2347,161.3372,161.2091,161.3116,22673.0
2016-04-12 15:00:00,188.87,189.15,188.87,189.13,156606.0,161.286,161.5251,161.286,161.508,156606.0
2016-04-12 15:10:00,189.12,189.18,189.07,189.12,75546.0,161.4995,161.5507,161.4568,161.4995,75546.0
2016-04-12 15:20:00,189.09,189.11,188.82,188.9,67648.0,161.4738,161.4909,161.2433,161.3116,67648.0
2016-04-12 15:30:00,188.94,189.07,188.72,188.79,76600.0,161.3458,161.4568,161.1579,161.2177,76600.0
2016-04-12 15:40:00,188.76,188.92,188.65,188.65,37794.0,161.192,161.3287,161.0981,161.0981,37794.0
2016-04-12 15:50:00,188.64,188.94,188.6,188.87,126135.0,161.0896,161.3458,161.0554,161.286,126135.0
2016-04-13 09:30:00,189.88,190.18,189.79,190.05,139082.0,162.1485,162.4047,162.0716,162.2936,139082.0
2016-04-13 09:40:00,190.05,190.18,189.94,190.12,50624.0,162.2936,162.4047,162.1997,162.3534,50624.0
2016-04-13 09:50:00,190.11,190.25,190.01,190.1,42768.0,162.3449,162.4644,162.2595,162.3363,42768.0
2016-04-13 10:00:00,190.12,190.12,190.0,190.01,25702.0,162.3534,162.3534,162.2509,162.2595,25702.0
2016-04-13 10:10:00,190.0,190.18,190.0,190.15,28108.0,162.2509,162.4047,162.2509,162.379,28108.0
2016-04-13 10:20:00,190.15,190.2,190.07,190.12,22323.0,162.379,162.4217,162.3107,162.3534,22323.0
2016-04-13 10:30:00,190.15,190.2,189.71,189.78,43392.0,162.379,162.4217,162.0033,162.0631,43392.0
2016-04-13 10:40:00,189.74,189.99,189.74,189.97,24177.0,162.0289,162.2424,162.0289,162.2253,24177.0
2016-04-13 10:50:00,189.97,190.24,189.89,189.89,58627.0,162.2253,162.4559,162.157,162.157,58627.0
2016-04-13 11:00:00,189.89,190.15,189.87,190.14,38435.0,162.157,162.379,162.1399,162.3705,38435.0
2016-04-13 11:10:00,190.13,190.14,189.98,190.1,30011.0,162.362,162.3705,162.2339,162.3363,30011.0
2016-04-13 11:20:00,190.1,190.28,190.06,190.25,35028.0,162.3363,162.4901,162.3022,162.4644,35028.0
2016-04-13 11:30:00,190.29,190.56,190.29,190.52,63840.0,162.4986,162.7292,162.4986,162.695,63840.0
2016-04-13 11:40:00,190.55,190.56,190.36,190.36,35972.0,162.7206,162.7292,162.5584,162.5584,35972.0
2016-04-13 11:50:00,190.37,190.42,190.28,190.42,36211.0,162.5669,162.6096,162.4901,162.6096,36211.0
2016-04-13 12:00:00,190.37,190.4,190.19,190.32,18233.0,162.5669,162.5925,162.4132,162.5242,18233.0
2016-04-13 12:10:00,190.3,190.37,190.1,190.1,15912.0,162.5071,162.5669,162.3363,162.3363,15912.0
2016-04-13 12:20:00,190.1,190.25,190.05,190.21,22415.0,162.3363,162.4644,162.2936,162.4303,22415.0
2016-04-13 12:30:00,190.22,190.23,190.07,190.2,8429.0,162.4388,162.4474,162.3107,162.4217,8429.0
2016-04-13 12:40:00,190.18,190.35,190.17,190.29,10504.0,162.4047,162.5498,162.3961,162.4986,10504.0
2016-04-13 12:50:00,190.26,190.34,190.21,190.27,11704.0,162.473,162.5413,162.4303,162.4815,11704.0
2016-04-13 13:00:00,190.22,190.25,190.03,190.08,29843.0,162.4388,162.4644,162.2766,162.3193,29843.0
2016-04-13 13:10:00,190.09,190.13,189.98,190.06,16194.0,162.3278,162.362,162.2339,162.3022,16194.0
2016-04-13 13:20:00,190.08,190.23,190.05,190.18,69514.0,162.3193,162.4474,162.2936,162.4047,69514.0
2016-04-13 13:30:00,190.22,190.33,190.15,190.33,34301.0,162.4388,162.5327,162.379,162.5327,34301.0
2016-04-13 13:40:00,190.36,190.37,190.29,190.31,21324.0,162.5584,162.5669,162.4986,162.5157,21324.0
2016-04-13 13:50:00,190.32,190.48,190.26,190.43,28108.0,162.5242,162.6608,162.473,162.6181,28108.0
2016-04-13 14:00:00,190.44,190.56,190.32,190.55,20506.0,162.6267,162.7292,162.5242,162.7206,20506.0
2016-04-13 14:10:00,190.55,190.64,190.33,190.4,47917.0,162.7206,162.7975,162.5327,162.5925,47917.0
2016-04-13 14:20:00,190.43,190.49,190.32,190.33,42055.0,162.6181,162.6694,162.5242,162.5327,42055.0
2016-04-13 14:30:00,190.33,190.52,190.33,190.51,35978.0,162.5327,162.695,162.5327,162.6865,35978.0
2016-04-13 14:40:00,190.47,190.53,190.39,190.43,19111.0,162.6523,162.7035,162.584,162.6181,19111.0
2016-04-13 14:50:00,190.42,190.43,190.35,190.38,34072.0,162.6096,162.6181,162.5498,162.5754,34072.0
2016-04-13 15:00:00,190.36,190.64,190.36,190.62,39581.0,162.5584,162.7975,162.5584,162.7804,39581.0
2016-04-13 15:10:00,190.6,190.67,190.53,190.57,45499.0,162.7633,162.8231,162.7035,162.7377,45499.0
2016-04-13 15:20:00,190.57,190.64,190.52,190.62,88988.0,162.7377,162.7975,162.695,162.7804,88988.0
2016-04-13 15:30:00,190.59,190.81,190.59,190.78,153754.0,162.7548,162.9426,162.7548,162.917,153754.0
2016-04-13 15:40:00,190.78,190.78,190.57,190.58,72101.0,162.917,162.917,162.7377,162.7462,72101.0
2016-04-13 15:50:00,190.61,190.85,190.61,190.77,132648.0,162.7719,162.9768,162.7719,162.9085,132648.0
2016-04-14 09:30:00,190.84,190.91,190.61,190.7,263716.0,162.9683,163.028,162.7719,162.8487,263716.0
2016-04-14 09:40:00,190.71,190.8,190.63,190.77,79468.0,162.8572,162.9341,162.7889,162.9085,79468.0
2016-04-14 09:50:00,190.77,190.77,190.41,190.5,82808.0,162.9085,162.9085,162.6011,162.6779,82808.0
2016-04-14 10:00:00,190.5,190.64,190.42,190.6,47991.0,162.6779,162.7975,162.6096,162.7633,47991.0
2016-04-14 10:10:00,190.61,190.68,190.56,190.56,56187.0,162.7719,162.8316,162.7292,162.7292,56187.0
2016-04-14 10:20:00,190.62,190.81,190.62,190.75,34521.0,162.7804,162.9426,162.7804,162.8914,34521.0
2016-04-14 10:30:00,190.76,190.83,190.67,190.67,45884.0,162.8999,162.9597,162.8231,162.8231,45884.0
2016-04-14 10:40:00,190.67,190.78,190.56,190.58,116960.0,162.8231,162.917,162.7292,162.7462,116960.0
2016-04-14 10:50:00,190.61,190.92,190.58,190.83,121905.0,162.7719,163.0366,162.7462,162.9597,121905.0
2016-04-14 11:00:00,190.8,190.88,190.77,190.87,45022.0,162.9341,163.0024,162.9085,162.9939,45022.0
2016-04-14 11:10:00,190.86,190.95,190.79,190.9,34958.0,162.9853,163.0622,162.9256,163.0195,34958.0
2016-04-14 11:20:00,190.89,190.89,190.69,190.84,33204.0,163.011,163.011,162.8402,162.9683,33204.0
2016-04-14 11:30:00,190.82,191.12,190.82,191.08,38028.0,162.9512,163.2074,162.9512,163.1732,38028.0
2016-04-14 11:40:00,191.07,191.1,190.98,191.1,45060.0,163.1647,163.1903,163.0878,163.1903,45060.0
2016-04-14 11:50:00,191.09,191.09,190.97,191.03,20957.0,163.1818,163.1818,163.0793,163.1305,20957.0
2016-04-14 12:00:00,191.02,191.07,190.98,191.03,27574.0,163.122,163.1647,163.0878,163.1305,27574.0
2016-04-14 12:10:00,191.04,191.13,191.04,191.1,53722.0,163.1391,163.2159,163.1391,163.1903,53722.0
2016-04-14 12:20:00,191.12,191.14,191.02,191.06,18866.0,163.2074,163.2244,163.122,163.1561,18866.0
2016-04-14 12:30:00,191.07,191.08,190.94,191.03,38598.0,163.1647,163.1732,163.0537,163.1305,38598.0
2016-04-14 12:40:00,191.05,191.23,191.02,191.12,23080.0,163.1476,163.3013,163.122,163.2074,23080.0
2016-04-14 12:50:00,191.14,191.21,191.12,191.19,11094.0,163.2244,163.2842,163.2074,163.2671,11094.0
2016-04-14 13:00:00,191.18,191.31,191.17,191.28,40010.0,163.2586,163.3696,163.2501,163.344,40010.0
2016-04-14 13:10:00,191.26,191.27,191.11,191.12,16998.0,163.3269,163.3355,163.1988,163.2074,16998.0
2016-04-14 13:20:00,191.12,191.12,190.97,191.01,29235.0,163.2074,163.2074,163.0793,163.1134,29235.0
2016-04-14 13:30:00,191.01,191.07,190.93,190.93,22362.0,163.1134,163.1647,163.0451,163.0451,22362.0
2016-04-14 13:40:00,190.93,191.04,190.92,190.94,22350.0,163.0451,163.1391,163.0366,163.0537,22350.0
2016-04-14 13:50:00,190.93,190.93,190.82,190.84,16568.0,163.0451,163.0451,162.9512,162.9683,16568.0
2016-04-14 14:00:00,190.82,190.92,190.74,190.92,23259.0,162.9512,163.0366,162.8829,163.0366,23259.0
2016-04-14 14:10:00,190.92,190.98,190.87,190.97,24555.0,163.0366,163.0878,162.9939,163.0793,24555.0
2016-04-14 14:20:00,190.97,191.04,190.91,190.94,172838.0,163.0793,163.1391,163.028,163.0537,172838.0
2016-04-14 14:30:00,190.94,190.94,190.69,190.79,143402.0,163.0537,163.0537,162.8402,162.9256,143402.0
2016-04-14 14:40:00,190.79,190.87,190.78,190.81,37783.0,162.9256,162.9939,162.917,162.9426,37783.0
2016-04-14 14:50:00,190.81,190.97,190.78,190.85,44125.0,162.9426,163.0793,162.917,162.9768,44125.0
2016-04-14 15:00:00,190.86,190.99,190.86,190.91,34750.0,162.9853,163.0964,162.9853,163.028,34750.0
2016-04-14 15:10:00,190.9,190.9,190.75,190.84,47098.0,163.0195,163.0195,162.8914,162.9683,47098.0
2016-04-14 15:20:00,190.85,190.94,190.78,190.85,34668.0,162.9768,163.0537,162.917,162.9768,34668.0
2016-04-14 15:30:00,190.85,191.01,190.82,190.96,51242.0,162.9768,163.1134,162.9512,163.0707,51242.0
2016-04-14 15:40:00,190.95,190.98,190.83,190.83,64540.0,163.0622,163.0878,162.9597,162.9597,64540.0
2016-04-14 15:50:00,190.82,190.92,190.71,190.79,104722.0,162.9512,163.0366,162.8572,162.9256,104722.0
2016-04-15 09:30:00,190.8,190.85,190.6,190.65,141029.0,162.9341,162.9768,162.7633,162.806,141029.0
2016-04-15 09:40:00,190.65,190.75,190.59,190.62,36086.0,162.806,162.8914,162.7548,162.7804,36086.0
2016-04-15 09:50:00,190.63,190.76,190.6,190.69,49660.0,162.7889,162.8999,162.7633,162.8402,49660.0
2016-04-15 10:00:00,190.68,190.68,190.53,190.55,53812.0,162.8316,162.8316,162.7035,162.7206,53812.0
2016-04-15 10:10:00,190.51,190.51,190.39,190.41,39979.0,162.6865,162.6865,162.584,162.6011,39979.0
2016-04-15 10:20:00,190.48,190.6,190.42,190.6,11619.0,162.6608,162.7633,162.6096,162.7633,11619.0
2016-04-15 10:30:00,190.6,190.8,190.6,190.75,38115.0,162.7633,162.9341,162.7633,162.8914,38115.0
2016-04-15 10:40:00,190.75,190.79,190.67,190.78,11937.0,162.8914,162.9256,162.8231,162.917,11937.0
2016-04-15 10:50:00,190.76,190.79,190.62,190.65,63376.0,162.8999,162.9256,162.7804,162.806,63376.0
2016-04-15 11:00:00,190.63,190.75,190.61,190.72,48345.0,162.7889,162.8914,162.7719,162.8658,48345.0
2016-04-15 11:10:00,190.71,190.79,190.67,190.73,20346.0,162.8572,162.9256,162.8231,162.8743,20346.0
2016-04-15 11:20:00,190.72,190.84,190.72,190.75,9161.0,162.8658,162.9683,162.8658,162.8914,9161.0
2016-04-15 11:30:00,190.78,190.79,190.69,190.7,9832.0,162.917,162.9256,162.8402,162.8487,9832.0
2016-04-15 11:40:00,190.71,190.77,190.68,190.73,10536.0,162.8572,162.9085,162.8316,162.8743,10536.0
2016-04-15 11:50:00,190.69,190.75,190.69,190.71,13187.0,162.8402,162.8914,162.8402,162.8572,13187.0
2016-04-15 12:00:00,190.71,190.71,190.68,190.71,8536.0,162.8572,162.8572,162.8316,162.8572,8536.0
2016-04-15 12:10:00,190.71,190.74,190.66,190.69,14720.0,162.8572,162.8829,162.8146,162.8402,14720.0
2016-04-15 12:20:00,190.71,190.76,190.69,190.73,16129.0,162.8572,162.8999,162.8402,162.8743,16129.0
2016-04-15 12:30:00,190.74,190.74,190.57,190.6,13229.0,162.8829,162.8829,162.7377,162.7633,13229.0
2016-04-15 12:40:00,190.61,190.62,190.55,190.59,40200.0,162.7719,162.7804,162.7206,162.7548,40200.0
2016-04-15 12:50:00,190.59,190.62,190.53,190.53,6825.0,162.7548,162.7804,162.7035,162.7035,6825.0
2016-04-15 13:00:00,190.53,190.57,190.46,190.5,30711.0,162.7035,162.7377,162.6438,162.6779,30711.0
2016-04-15 13:10:00,190.5,190.53,190.42,190.43,13278.0,162.6779,162.7035,162.6096,162.6181,13278.0
2016-04-15 13:20:00,190.42,190.5,190.4,190.49,19083.0,162.6096,162.6779,162.5925,162.6694,19083.0
2016-04-15 13:30:00,190.41,190.44,190.26,190.27,28003.0,162.6011,162.6267,162.473,162.4815,28003.0
2016-04-15 13:40:00,190.28,190.36,190.25,190.32,42326.0,162.4901,162.5584,162.4644,162.5242,42326.0
2016-04-15 13:50:00,190.33,190.42,190.32,190.36,17920.0,162.5327,162.6096,162.5242,162.5584,17920.0
2016-04-15 14:00:00,190.36,190.44,190.33,190.35,26247.0,162.5584,162.6267,162.5327,162.5498,26247.0
2016-04-15 14:10:00,190.34,190.39,190.22,190.3,45413.0,162.5413,162.584,162.4388,162.5071,45413.0
2016-04-15 14:20:00,190.29,190.46,190.28,190.42,56941.0,162.4986,162.6438,162.4901,162.6096,56941.0
2016-04-15 14:30:00,190.46,190.52,190.41,190.5,58132.0,162.6438,162.695,162.6011,162.6779,58132.0
2016-04-15 14:40:00,190.52,190.52,190.45,190.5,12243.0,162.695,162.695,162.6352,162.6779,12243.0
2016-04-15 14:50:00,190.48,190.66,190.48,190.66,27275.0,162.6608,162.8146,162.6608,162.8146,27275.0
2016-04-15 15:00:00,190.66,190.66,190.59,190.59,10448.0,162.8146,162.8146,162.7548,162.7548,10448.0
2016-04-15 15:10:00,190.57,190.65,190.53,190.57,27270.0,162.7377,162.806,162.7035,162.7377,27270.0
2016-04-15 15:20:00,190.57,190.69,190.56,190.64,62225.0,162.7377,162.8402,162.7292,162.7975,62225.0
2016-04-15 15:30:00,190.65,190.72,190.59,190.59,40363.0,162.806,162.8658,162.7548,162.7548,40363.0
2016-04-15 15:40:00,190.58,190.58,190.46,190.48,64567.0,162.7462,162.7462,162.6438,162.6608,64567.0
2016-04-15 15:50:00,190.51,190.71,190.5,190.59,168583.0,162.6865,162.8572,162.6779,162.7548,168583.0
2016-04-18 09:30:00,189.96,190.22,189.85,190.2,91397.0,162.2168,162.4388,162.1229,162.4217,91397.0
2016-04-18 09:40:00,190.26,190.56,190.25,190.55,25807.0,162.473,162.7292,162.4644,162.7206,25807.0
2016-04-18 09:50:00,190.55,190.63,190.48,190.61,19325.0,162.7206,162.7889,162.6608,162.7719,19325.0
2016-04-18 10:00:00,190.6,191.05,190.59,190.98,36187.0,162.7633,163.1476,162.7548,163.0878,36187.0
2016-04-18 10:10:00,190.96,191.2,190.86,191.06,42177.0,163.0707,163.2757,162.9853,163.1561,42177.0
2016-04-18 10:20:00,191.08,191.28,191.06,191.26,35178.0,163.1732,163.344,163.1561,163.3269,35178.0
2016-04-18 10:30:00,191.27,191.45,191.27,191.31,32820.0,163.3355,163.4892,163.3355,163.3696,32820.0
2016-04-18 10:40:00,191.3,191.4,191.22,191.26,50811.0,163.3611,163.4465,163.2928,163.3269,50811.0
2016-04-18 10:50:00,191.26,191.53,191.24,191.36,60421.0,163.3269,163.5575,163.3098,163.4123,60421.0
2016-04-18 11:00:00,191.36,191.4,191.29,191.36,18170.0,163.4123,163.4465,163.3525,163.4123,18170.0
2016-04-18 11:10:00,191.35,191.48,191.35,191.4,303307.0,163.4038,163.5148,163.4038,163.4465,303307.0
2016-04-18 11:20:00,191.4,191.52,191.37,191.39,29827.0,163.4465,163.549,163.4209,163.4379,29827.0
2016-04-18 11:30:00,191.42,191.46,191.33,191.41,36542.0,163.4636,163.4977,163.3867,163.455,36542.0
2016-04-18 11:40:00,191.43,191.52,191.37,191.37,36596.0,163.4721,163.549,163.4209,163.4209,36596.0
2016-04-18 11:50:00,191.37,191.46,191.36,191.41,34430.0,163.4209,163.4977,163.4123,163.455,34430.0
2016-04-18 12:00:00,191.4,191.47,191.39,191.46,26111.0,163.4465,163.5063,163.4379,163.4977,26111.0
2016-04-18 12:10:00,191.46,191.5,191.42,191.46,26700.0,163.4977,163.5319,163.4636,163.4977,26700.0
2016-04-18 12:20:00,191.47,191.65,191.47,191.59,32425.0,163.5063,163.66,163.5063,163.6087,32425.0
2016-04-18 12:30:00,191.59,191.78,191.59,191.7,58528.0,163.6087,163.771,163.6087,163.7027,58528.0
2016-04-18 12:40:00,191.7,191.74,191.68,191.7,15108.0,163.7027,163.7368,163.6856,163.7027,15108.0
2016-04-18 12:50:00,191.71,191.71,191.6,191.62,19283.0,163.7112,163.7112,163.6173,163.6343,19283.0
2016-04-18 13:00:00,191.6,191.62,191.49,191.54,22691.0,163.6173,163.6343,163.5233,163.566,22691.0
2016-04-18 13:10:00,191.55,191.55,191.41,191.42,17337.0,163.5746,163.5746,163.455,163.4636,17337.0
2016-04-18 13:20:00,191.41,191.56,191.4,191.51,28145.0,163.455,163.5831,163.4465,163.5404,28145.0
2016-04-18 13:30:00,191.51,191.56,191.47,191.5,33345.0,163.5404,163.5831,163.5063,163.5319,33345.0
2016-04-18 13:40:00,191.51,191.69,191.5,191.63,41385.0,163.5404,163.6941,163.5319,163.6429,41385.0
2016-04-18 13:50:00,191.62,191.66,191.58,191.65,38156.0,163.6343,163.6685,163.6002,163.66,38156.0
2016-04-18 14:00:00,191.65,191.65,191.46,191.56,52257.0,163.66,163.66,163.4977,163.5831,52257.0
2016-04-18 14:10:00,191.56,191.68,191.51,191.66,43671.0,163.5831,163.6856,163.5404,163.6685,43671.0
2016-04-18 14:20:00,191.67,191.76,191.63,191.65,91908.0,163.677,163.7539,163.6429,163.66,91908.0
2016-04-18 14:30:00,191.63,191.83,191.62,191.78,62433.0,163.6429,163.8137,163.6343,163.771,62433.0
2016-04-18 14:40:00,191.79,191.87,191.75,191.85,34979.0,163.7795,163.8478,163.7454,163.8308,34979.0
2016-04-18 14:50:00,191.87,191.91,191.73,191.78,87842.0,163.8478,163.882,163.7283,163.771,87842.0
2016-04-18 15:00:00,191.78,191.8,191.68,191.73,65581.0,163.771,163.7881,163.6856,163.7283,65581.0
2016-04-18 15:10:00,191.74,191.78,191.65,191.76,58100.0,163.7368,163.771,163.66,163.7539,58100.0
2016-04-18 15:20:00,191.78,191.79,191.67,191.74,55076.0,163.771,163.7795,163.677,163.7368,55076.0
2016-04-18 15:30:00,191.74,191.82,191.68,191.75,65506.0,163.7368,163.8051,163.6856,163.7454,65506.0
2016-04-18 15:40:00,191.74,191.93,191.74,191.81,89379.0,163.7368,163.8991,163.7368,163.7966,89379.0
2016-04-18 15:50:00,191.83,191.93,191.79,191.93,157634.0,163.8137,163.8991,163.7795,163.8991,157634.0
2016-04-19 09:30:00,192.36,192.42,192.18,192.28,132161.0,164.2663,164.3175,164.1126,164.198,132161.0
2016-04-19 09:40:00,192.27,192.41,192.12,192.39,52363.0,164.1894,164.309,164.0613,164.2919,52363.0
2016-04-19 09:50:00,192.41,192.6,192.33,192.58,64770.0,164.309,164.4712,164.2407,164.4541,64770.0
2016-04-19 10:00:00,192.58,192.75,192.53,192.67,55395.0,164.4541,164.5993,164.4114,164.531,55395.0
2016-04-19 10:10:00,192.66,192.78,192.65,192.74,45739.0,164.5225,164.6249,164.5139,164.5908,45739.0
2016-04-19 10:20:00,192.77,192.77,192.57,192.59,29927.0,164.6164,164.6164,164.4456,164.4627,29927.0
2016-04-19 10:30:00,192.61,192.71,192.49,192.5,37776.0,164.4798,164.5652,164.3773,164.3858,37776.0
2016-04-19 10:40:00,192.5,192.5,192.35,192.41,65800.0,164.3858,164.3858,164.2577,164.309,65800.0
2016-04-19 10:50:00,192.4,192.7,192.38,192.66,63401.0,164.3004,164.5566,164.2834,164.5225,63401.0
2016-04-19 11:00:00,192.69,192.75,192.58,192.68,41785.0,164.5481,164.5993,164.4541,164.5395,41785.0
2016-04-19 11:10:00,192.68,192.69,192.43,192.48,60384.0,164.5395,164.5481,164.326,164.3687,60384.0
2016-04-19 11:20:00,192.47,192.5,192.36,192.39,68578.0,164.3602,164.3858,164.2663,164.2919,68578.0
2016-04-19 11:30:00,192.38,192.53,192.3,192.51,31038.0,164.2834,164.4114,164.215,164.3944,31038.0
2016-04-19 11:40:00,192.49,192.5,192.37,192.4,37798.0,164.3773,164.3858,164.2748,164.3004,37798.0
2016-04-19 11:50:00,192.36,192.36,191.97,191.98,61614.0,164.2663,164.2663,163.9332,163.9418,61614.0
2016-04-19 12:00:00,191.97,192.04,191.92,191.94,19410.0,163.9332,163.993,163.8905,163.9076,19410.0
2016-04-19 12:10:00,191.93,191.97,191.68,191.68,74290.0,163.8991,163.9332,163.6856,163.6856,74290.0
2016-04-19 12:20:00,191.68,191.88,191.67,191.86,35903.0,163.6856,163.8564,163.677,163.8393,35903.0
2016-04-19 12:30:00,191.87,191.87,191.77,191.82,9893.0,163.8478,163.8478,163.7624,163.8051,9893.0
2016-04-19 12:40:00,191.8,191.81,191.65,191.67,15788.0,163.7881,163.7966,163.66,163.677,15788.0
2016-04-19 12:50:00,191.67,191.98,191.64,191.96,21223.0,163.677,163.9418,163.6514,163.9247,21223.0
2016-04-19 13:00:00,191.94,192.06,191.93,192.04,16122.0,163.9076,164.0101,163.8991,163.993,16122.0
2016-04-19 13:10:00,192.01,192.12,191.98,192.02,13061.0,163.9674,164.0613,163.9418,163.9759,13061.0
2016-04-19 13:20:00,192.05,192.21,192.04,192.13,11241.0,164.0015,164.1382,163.993,164.0699,11241.0
2016-04-19 13:30:00,192.11,192.16,192.06,192.07,8956.0,164.0528,164.0955,164.0101,164.0186,8956.0
2016-04-19 13:40:00,192.05,192.3,192.05,192.3,15146.0,164.0015,164.215,164.0015,164.215,15146.0
2016-04-19 13:50:00,192.3,192.33,192.24,192.31,7133.0,164.215,164.2407,164.1638,164.2236,7133.0
2016-04-19 14:00:00,192.31,192.44,192.23,192.3,11755.0,164.2236,164.3346,164.1553,164.215,11755.0
2016-04-19 14:10:00,192.33,192.37,192.25,192.3,14579.0,164.2407,164.2748,164.1723,164.215,14579.0
2016-04-19 14:20:00,192.29,192.38,192.26,192.26,45112.0,164.2065,164.2834,164.1809,164.1809,45112.0
2016-04-19 14:30:00,192.22,192.29,192.15,192.18,14410.0,164.1467,164.2065,164.0869,164.1126,14410.0
2016-04-19 14:40:00,192.17,192.37,192.17,192.35,14060.0,164.104,164.2748,164.104,164.2577,14060.0
2016-04-19 14:50:00,192.38,192.38,192.21,192.21,11044.0,164.2834,164.2834,164.1382,164.1382,11044.0
2016-04-19 15:00:00,192.19,192.29,192.1,192.24,16231.0,164.1211,164.2065,164.0442,164.1638,16231.0
2016-04-19 15:10:00,192.23,192.48,192.23,192.37,21465.0,164.1553,164.3687,164.1553,164.2748,21465.0
2016-04-19 15:20:00,192.37,192.47,192.34,192.4,14188.0,164.2748,164.3602,164.2492,164.3004,14188.0
2016-04-19 15:30:00,192.43,192.52,192.39,192.49,56860.0,164.326,164.4029,164.2919,164.3773,56860.0
2016-04-19 15:40:00,192.48,192.48,192.32,192.42,24276.0,164.3687,164.3687,164.2321,164.3175,24276.0
2016-04-19 15:50:00,192.43,192.49,192.3,192.48,84684.0,164.326,164.3773,164.215,164.3687,84684.0
2016-04-20 09:30:00,192.6,192.66,192.38,192.44,104997.0,164.4712,164.5225,164.2834,164.3346,104997.0
2016-04-20 09:40:00,192.41,192.5,192.34,192.5,22235.0,164.309,164.3858,164.2492,164.3858,22235.0
2016-04-20 09:50:00,192.53,192.65,192.51,192.61,30714.0,164.4114,164.5139,164.3944,164.4798,30714.0
2016-04-20 10:00:00,192.57,192.58,192.35,192.46,19152.0,164.4456,164.4541,164.2577,164.3517,19152.0
2016-04-20 10:10:00,192.47,192.63,192.45,192.49,13072.0,164.3602,164.4968,164.3431,164.3773,13072.0
2016-04-20 10:20:00,192.46,192.52,192.29,192.32,19712.0,164.3517,164.4029,164.2065,164.2321,19712.0
2016-04-20 10:30:00,192.36,192.48,192.15,192.16,32484.0,164.2663,164.3687,164.0869,164.0955,32484.0
2016-04-20 10:40:00,192.15,192.2,192.05,192.19,24959.0,164.0869,164.1296,164.0015,164.1211,24959.0
2016-04-20 10:50:00,192.15,192.47,192.15,192.44,34103.0,164.0869,164.3602,164.0869,164.3346,34103.0
2016-04-20 11:00:00,192.49,192.59,192.4,192.58,26878.0,164.3773,164.4627,164.3004,164.4541,26878.0
2016-04-20 11:10:00,192.57,192.77,192.57,192.77,28379.0,164.4456,164.6164,164.4456,164.6164,28379.0
2016-04-20 11:20:00,192.79,192.94,192.78,192.91,19531.0,164.6335,164.7616,164.6249,164.7359,19531.0
2016-04-20 11:30:00,192.85,192.9,192.8,192.86,60657.0,164.6847,164.7274,164.642,164.6932,60657.0
2016-04-20 11:40:00,192.88,193.02,192.86,192.93,161959.0,164.7103,164.8299,164.6932,164.753,161959.0
2016-04-20 11:50:00,192.94,192.94,192.81,192.82,26309.0,164.7616,164.7616,164.6505,164.6591,26309.0
2016-04-20 12:00:00,192.83,192.88,192.8,192.84,18523.0,164.6676,164.7103,164.642,164.6762,18523.0
2016-04-20 12:10:00,192.84,192.86,192.72,192.81,33949.0,164.6762,164.6932,164.5737,164.6505,33949.0
2016-04-20 12:20:00,192.8,192.83,192.73,192.82,23027.0,164.642,164.6676,164.5822,164.6591,23027.0
2016-04-20 12:30:00,192.82,192.99,192.78,192.99,11036.0,164.6591,164.8043,164.6249,164.8043,11036.0
2016-04-20 12:40:00,192.98,193.05,192.94,193.02,7997.0,164.7957,164.8555,164.7616,164.8299,7997.0
2016-04-20 12:50:00,193.01,193.01,192.91,192.96,16032.0,164.8213,164.8213,164.7359,164.7786,16032.0
2016-04-20 13:00:00,192.97,193.06,192.8,192.83,17836.0,164.7872,164.864,164.642,164.6676,17836.0
2016-04-20 13:10:00,192.87,192.96,192.83,192.95,28259.0,164.7018,164.7786,164.6676,164.7701,28259.0
2016-04-20 13:20:00,192.96,193.02,192.89,192.97,18218.0,164.7786,164.8299,164.7189,164.7872,18218.0
2016-04-20 13:30:00,192.97,193.1,192.97,193.06,16604.0,164.7872,164.8982,164.7872,164.864,16604.0
2016-04-20 13:40:00,193.01,193.17,193.01,193.13,44283.0,164.8213,164.958,164.8213,164.9238,44283.0
2016-04-20 13:50:00,193.15,193.25,193.1,193.12,48403.0,164.9409,165.0263,164.8982,164.9153,48403.0
2016-04-20 14:00:00,193.12,193.13,193.07,193.08,20644.0,164.9153,164.9238,164.8726,164.8811,20644.0
2016-04-20 14:10:00,193.1,193.25,193.08,193.21,35253.0,164.8982,165.0263,164.8811,164.9921,35253.0
2016-04-20 14:20:00,193.2,193.36,193.19,193.27,45315.0,164.9836,165.1202,164.9751,165.0434,45315.0
2016-04-20 14:30:00,193.26,193.35,193.25,193.29,18226.0,165.0348,165.1117,165.0263,165.0604,18226.0
2016-04-20 14:40:00,193.27,193.35,193.25,193.27,22402.0,165.0434,165.1117,165.0263,165.0434,22402.0
2016-04-20 14:50:00,193.28,193.39,193.28,193.36,25270.0,165.0519,165.1458,165.0519,165.1202,25270.0
2016-04-20 15:00:00,193.37,193.43,193.28,193.31,29428.0,165.1288,165.18,165.0519,165.0775,29428.0
2016-04-20 15:10:00,193.3,193.3,193.11,193.11,48208.0,165.069,165.069,164.9067,164.9067,48208.0
2016-04-20 15:20:00,193.14,193.18,193.1,193.1,99789.0,164.9324,164.9665,164.8982,164.8982,99789.0
2016-04-20 15:30:00,193.07,193.1,192.79,192.83,107566.0,164.8726,164.8982,164.6335,164.6676,107566.0
2016-04-20 15:40:00,192.85,192.85,192.64,192.74,37693.0,164.6847,164.6847,164.5054,164.5908,37693.0
2016-04-20 15:50:00,192.71,192.82,192.6,192.66,97832.0,164.5652,164.6591,164.4712,164.5225,97832.0
2016-04-21 09:30:00,192.7,192.82,192.43,192.51,87264.0,164.5566,164.6591,164.326,164.3944,87264.0
2016-04-21 09:40:00,192.49,192.5,192.18,192.25,39831.0,164.3773,164.3858,164.1126,164.1723,39831.0
2016-04-21 09:50:00,192.27,192.38,192.16,192.16,43027.0,164.1894,164.2834,164.0955,164.0955,43027.0
2016-04-21 10:00:00,192.17,192.28,191.99,192.18,77608.0,164.104,164.198,163.9503,164.1126,77608.0
2016-04-21 10:10:00,192.18,192.35,192.0,192.35,60601.0,164.1126,164.2577,163.9588,164.2577,60601.0
2016-04-21 10:20:00,192.37,192.47,192.23,192.3,35650.0,164.2748,164.3602,164.1553,164.215,35650.0
2016-04-21 10:30:00,192.31,192.6,192.17,192.6,31357.0,164.2236,164.4712,164.104,164.4712,31357.0
2016-04-21 10:40:00,192.6,192.7,192.48,192.49,48023.0,164.4712,164.5566,164.3687,164.3773,48023.0
2016-04-21 10:50:00,192.45,192.68,192.45,192.63,12722.0,164.3431,164.5395,164.3431,164.4968,12722.0
2016-04-21 11:00:00,192.61,192.76,192.52,192.53,16296.0,164.4798,164.6079,164.4029,164.4114,16296.0
2016-04-21 11:10:00,192.53,192.53,192.35,192.43,13047.0,164.4114,164.4114,164.2577,164.326,13047.0
2016-04-21 11:20:00,192.48,192.63,192.44,192.53,25110.0,164.3687,164.4968,164.3346,164.4114,25110.0
2016-04-21 11:30:00,192.53,192.56,192.28,192.31,54950.0,164.4114,164.4371,164.198,164.2236,54950.0
2016-04-21 11:40:00,192.31,192.31,192.14,192.21,46541.0,164.2236,164.2236,164.0784,164.1382,46541.0
2016-04-21 11:50:00,192.18,192.34,192.11,192.11,18244.0,164.1126,164.2492,164.0528,164.0528,18244.0
2016-04-21 12:00:00,192.1,192.13,191.96,192.13,24180.0,164.0442,164.0699,163.9247,164.0699,24180.0
2016-04-21 12:10:00,192.11,192.17,192.0,192.16,16375.0,164.0528,164.104,163.9588,164.0955,16375.0
2016-04-21 12:20:00,192.16,192.16,192.0,192.11,9619.0,164.0955,164.0955,163.9588,164.0528,9619.0
2016-04-21 12:30:00,192.12,192.27,192.12,192.13,13058.0,164.0613,164.1894,164.0613,164.0699,13058.0
2016-04-21 12:40:00,192.16,192.32,192.1,192.1,72996.0,164.0955,164.2321,164.0442,164.0442,72996.0
2016-04-21 12:50:00,192.1,192.13,192.0,192.05,27545.0,164.0442,164.0699,163.9588,164.0015,27545.0
2016-04-21 13:00:00,192.05,192.24,191.88,191.88,36413.0,164.0015,164.1638,163.8564,163.8564,36413.0
2016-04-21 13:10:00,191.88,192.01,191.87,191.92,29602.0,163.8564,163.9674,163.8478,163.8905,29602.0
2016-04-21 13:20:00,191.93,192.06,191.86,191.86,33747.0,163.8991,164.0101,163.8393,163.8393,33747.0
2016-04-21 13:30:00,191.86,192.0,191.78,191.93,39157.0,163.8393,163.9588,163.771,163.8991,39157.0
2016-04-21 13:40:00,191.94,192.07,191.86,191.87,26068.0,163.9076,164.0186,163.8393,163.8478,26068.0
2016-04-21 13:50:00,191.88,191.89,191.7,191.75,38909.0,163.8564,163.8649,163.7027,163.7454,38909.0
2016-04-21 14:00:00,191.73,191.76,191.62,191.68,68004.0,163.7283,163.7539,163.6343,163.6856,68004.0
2016-04-21 14:10:00,191.66,191.83,191.63,191.67,41657.0,163.6685,163.8137,163.6429,163.677,41657.0
2016-04-21 14:20:00,191.68,191.78,191.63,191.67,30802.0,163.6856,163.771,163.6429,163.677,30802.0
2016-04-21 14:30:00,191.67,191.67,191.37,191.43,46460.0,163.677,163.677,163.4209,163.4721,46460.0
2016-04-21 14:40:00,191.41,191.57,191.38,191.56,32692.0,163.455,163.5916,163.4294,163.5831,32692.0
2016-04-21 14:50:00,191.59,191.66,191.54,191.63,38438.0,163.6087,163.6685,163.566,163.6429,38438.0
2016-04-21 15:00:00,191.65,191.82,191.65,191.7,18856.0,163.66,163.8051,163.66,163.7027,18856.0
2016-04-21 15:10:00,191.71,191.78,191.57,191.59,17185.0,163.7112,163.771,163.5916,163.6087,17185.0
2016-04-21 15:20:00,191.6,191.65,191.41,191.42,28188.0,163.6173,163.66,163.455,163.4636,28188.0
2016-04-21 15:30:00,191.39,191.63,191.39,191.54,28546.0,163.4379,163.6429,163.4379,163.566,28546.0
2016-04-21 15:40:00,191.57,191.81,191.56,191.74,54424.0,163.5916,163.7966,163.5831,163.7368,54424.0
2016-04-21 15:50:00,191.7,191.78,191.6,191.65,126902.0,163.7027,163.771,163.6173,163.66,126902.0
2016-04-22 09:30:00,191.3,191.77,191.24,191.67,124918.0,163.3611,163.7624,163.3098,163.677,124918.0
2016-04-22 09:40:00,191.7,191.87,191.48,191.77,90710.0,163.7027,163.8478,163.5148,163.7624,90710.0
2016-04-22 09:50:00,191.73,191.86,191.58,191.78,100591.0,163.7283,163.8393,163.6002,163.771,100591.0
2016-04-22 10:00:00,191.82,191.94,191.62,191.62,51186.0,163.8051,163.9076,163.6343,163.6343,51186.0
2016-04-22 10:10:00,191.62,191.77,191.48,191.48,57221.0,163.6343,163.7624,163.5148,163.5148,57221.0
2016-04-22 10:20:00,191.48,191.52,191.28,191.37,49725.0,163.5148,163.549,163.344,163.4209,49725.0
2016-04-22 10:30:00,191.37,191.54,191.13,191.13,80877.0,163.4209,163.566,163.2159,163.2159,80877.0
2016-04-22 10:40:00,191.14,191.14,190.69,190.75,55292.0,163.2244,163.2244,162.8402,162.8914,55292.0
2016-04-22 10:50:00,190.75,190.92,190.75,190.79,49771.0,162.8914,163.0366,162.8914,162.9256,49771.0
2016-04-22 11:00:00,190.81,190.98,190.81,190.88,35521.0,162.9426,163.0878,162.9426,163.0024,35521.0
2016-04-22 11:10:00,190.87,190.92,190.78,190.9,23169.0,162.9939,163.0366,162.917,163.0195,23169.0
2016-04-22 11:20:00,190.88,191.04,190.82,190.9,50876.0,163.0024,163.1391,162.9512,163.0195,50876.0
2016-04-22 11:30:00,190.9,191.2,190.9,191.14,56774.0,163.0195,163.2757,163.0195,163.2244,56774.0
2016-04-22 11:40:00,191.15,191.16,191.0,191.12,36616.0,163.233,163.2415,163.1049,163.2074,36616.0
2016-04-22 11:50:00,191.1,191.17,190.99,191.17,28658.0,163.1903,163.2501,163.0964,163.2501,28658.0
2016-04-22 12:00:00,191.18,191.2,191.07,191.13,21403.0,163.2586,163.2757,163.1647,163.2159,21403.0
2016-04-22 12:10:00,191.13,191.18,190.97,191.04,16075.0,163.2159,163.2586,163.0793,163.1391,16075.0
2016-04-22 12:20:00,191.04,191.05,190.82,190.82,25108.0,163.1391,163.1476,162.9512,162.9512,25108.0
2016-04-22 12:30:00,190.9,191.0,190.85,190.98,47122.0,163.0195,163.1049,162.9768,163.0878,47122.0
2016-04-22 12:40:00,190.97,191.02,190.8,190.83,47169.0,163.0793,163.122,162.9341,162.9597,47169.0
2016-04-22 12:50:00,190.84,190.91,190.79,190.85,25379.0,162.9683,163.028,162.9256,162.9768,25379.0
2016-04-22 13:00:00,190.9,191.07,190.88,191.05,11042.0,163.0195,163.1647,163.0024,163.1476,11042.0
2016-04-22 13:10:00,191.04,191.1,190.93,190.98,14997.0,163.1391,163.1903,163.0451,163.0878,14997.0
2016-04-22 13:20:00,190.97,190.99,190.84,190.94,13796.0,163.0793,163.0964,162.9683,163.0537,13796.0
2016-04-22 13:30:00,190.94,191.11,190.92,191.1,30419.0,163.0537,163.1988,163.0366,163.1903,30419.0
2016-04-22 13:40:00,191.17,191.56,191.17,191.44,33227.0,163.2501,163.5831,163.2501,163.4806,33227.0
2016-04-22 13:50:00,191.42,191.52,191.37,191.39,37807.0,163.4636,163.549,163.4209,163.4379,37807.0
2016-04-22 14:00:00,191.39,191.57,191.38,191.41,32770.0,163.4379,163.5916,163.4294,163.455,32770.0
2016-04-22 14:10:00,191.39,191.53,191.35,191.5,20937.0,163.4379,163.5575,163.4038,163.5319,20937.0
2016-04-22 14:20:00,191.53,191.73,191.52,191.71,39479.0,163.5575,163.7283,163.549,163.7112,39479.0
2016-04-22 14:30:00,191.72,191.73,191.63,191.64,27067.0,163.7197,163.7283,163.6429,163.6514,27067.0
2016-04-22 14:40:00,191.63,191.75,191.61,191.68,29218.0,163.6429,163.7454,163.6258,163.6856,29218.0
2016-04-22 14:50:00,191.7,191.71,191.64,191.69,7361.0,163.7027,163.7112,163.6514,163.6941,7361.0
2016-04-22 15:00:00,191.71,191.73,191.52,191.59,43422.0,163.7112,163.7283,163.549,163.6087,43422.0
2016-04-22 15:10:00,191.61,191.72,191.46,191.5,17805.0,163.6258,163.7197,163.4977,163.5319,17805.0
2016-04-22 15:20:00,191.5,191.64,191.39,191.63,32593.0,163.5319,163.6514,163.4379,163.6429,32593.0
2016-04-22 15:30:00,191.62,191.63,191.48,191.53,18134.0,163.6343,163.6429,163.5148,163.5575,18134.0
2016-04-22 15:40:00,191.52,191.69,191.44,191.61,25075.0,163.549,163.6941,163.4806,163.6258,25075.0
2016-04-22 15:50:00,191.66,191.7,191.54,191.67,79398.0,163.6685,163.7027,163.566,163.677,79398.0
2016-04-25 09:30:00,191.07,191.29,190.96,191.22,107517.0,163.1647,163.3525,163.0707,163.2928,107517.0
2016-04-25 09:40:00,191.18,191.18,190.86,190.88,37921.0,163.2586,163.2586,162.9853,163.0024,37921.0
2016-04-25 09:50:00,190.8,190.94,190.74,190.87,21840.0,162.9341,163.0537,162.8829,162.9939,21840.0
2016-04-25 10:00:00,190.86,191.02,190.71,190.73,29034.0,162.9853,163.122,162.8572,162.8743,29034.0
2016-04-25 10:10:00,190.72,190.78,190.52,190.54,22033.0,162.8658,162.917,162.695,162.7121,22033.0
2016-04-25 10:20:00,190.52,190.62,190.47,190.47,17289.0,162.695,162.7804,162.6523,162.6523,17289.0
2016-04-25 10:30:00,190.51,190.61,190.45,190.51,26034.0,162.6865,162.7719,162.6352,162.6865,26034.0
2016-04-25 10:40:00,190.5,190.65,190.44,190.65,49142.0,162.6779,162.806,162.6267,162.806,49142.0
2016-04-25 10:50:00,190.54,190.6,190.46,190.51,10748.0,162.7121,162.7633,162.6438,162.6865,10748.0
2016-04-25 11:00:00,190.48,190.58,190.4,190.41,12568.0,162.6608,162.7462,162.5925,162.6011,12568.0
2016-04-25 11:10:00,190.35,190.65,190.35,190.57,5583.0,162.5498,162.806,162.5498,162.7377,5583.0
2016-04-25 11:20:00,190.64,190.78,190.63,190.78,19730.0,162.7975,162.917,162.7889,162.917,19730.0
2016-04-25 11:30:00,190.76,190.76,190.57,190.58,7957.0,162.8999,162.8999,162.7377,162.7462,7957.0
2016-04-25 11:40:00,190.57,190.63,190.53,190.54,20700.0,162.7377,162.7889,162.7035,162.7121,20700.0
2016-04-25 11:50:00,190.55,190.64,190.52,190.57,64997.0,162.7206,162.7975,162.695,162.7377,64997.0
2016-04-25 12:00:00,190.57,190.68,190.57,190.62,17726.0,162.7377,162.8316,162.7377,162.7804,17726.0
2016-04-25 12:10:00,190.55,190.69,190.52,190.64,48901.0,162.7206,162.8402,162.695,162.7975,48901.0
2016-04-25 12:20:00,190.64,190.68,190.61,190.67,80329.0,162.7975,162.8316,162.7719,162.8231,80329.0
2016-04-25 12:30:00,190.68,190.77,190.6,190.6,17138.0,162.8316,162.9085,162.7633,162.7633,17138.0
2016-04-25 12:40:00,190.62,190.72,190.6,190.72,17087.0,162.7804,162.8658,162.7633,162.8658,17087.0
2016-04-25 12:50:00,190.76,191.14,190.74,191.06,32443.0,162.8999,163.2244,162.8829,163.1561,32443.0
2016-04-25 13:00:00,191.08,191.1,190.99,191.03,35919.0,163.1732,163.1903,163.0964,163.1305,35919.0
2016-04-25 13:10:00,190.98,191.22,190.98,191.1,37441.0,163.0878,163.2928,163.0878,163.1903,37441.0
2016-04-25 13:20:00,191.15,191.18,191.01,191.07,45375.0,163.233,163.2586,163.1134,163.1647,45375.0
2016-04-25 13:30:00,191.05,191.08,190.93,190.99,24868.0,163.1476,163.1732,163.0451,163.0964,24868.0
2016-04-25 13:40:00,190.99,191.02,190.94,190.96,26128.0,163.0964,163.122,163.0537,163.0707,26128.0
2016-04-25 13:50:00,190.99,191.04,190.96,191.02,12408.0,163.0964,163.1391,163.0707,163.122,12408.0
2016-04-25 14:00:00,191.02,191.09,190.79,190.82,28940.0,163.122,163.1818,162.9256,162.9512,28940.0
2016-04-25 14:10:00,190.82,190.85,190.78,190.84,20654.0,162.9512,162.9768,162.917,162.9683,20654.0
2016-04-25 14:20:00,190.82,190.97,190.74,190.97,24495.0,162.9512,163.0793,162.8829,163.0793,24495.0
2016-04-25 14:30:00,190.97,191.02,190.92,190.97,15470.0,163.0793,163.122,163.0366,163.0793,15470.0
2016-04-25 14:40:00,190.97,190.99,190.84,190.84,35979.0,163.0793,163.0964,162.9683,162.9683,35979.0
2016-04-25 14:50:00,190.85,191.07,190.82,191.02,29462.0,162.9768,163.1647,162.9512,163.122,29462.0
2016-04-25 15:00:00,190.99,191.01,190.83,190.85,21726.0,163.0964,163.1134,162.9597,162.9768,21726.0
2016-04-25 15:10:00,190.85,190.95,190.75,190.86,28578.0,162.9768,163.0622,162.8914,162.9853,28578.0
2016-04-25 15:20:00,190.87,190.92,190.82,190.92,102758.0,162.9939,163.0366,162.9512,163.0366,102758.0
2016-04-25 15:30:00,190.9,191.1,190.84,191.08,206031.0,163.0195,163.1903,162.9683,163.1732,206031.0
2016-04-25 15:40:00,191.1,191.16,191.04,191.08,105305.0,163.1903,163.2415,163.1391,163.1732,105305.0
2016-04-25 15:50:00,191.11,191.34,190.97,191.34,112071.0,163.1988,163.3952,163.0793,163.3952,112071.0
2016-04-26 09:30:00,191.72,191.77,191.52,191.57,54253.0,163.7197,163.7624,163.549,163.5916,54253.0
2016-04-26 09:40:00,191.59,191.96,191.54,191.94,23853.0,163.6087,163.9247,163.566,163.9076,23853.0
2016-04-26 09:50:00,191.94,192.1,191.87,192.1,38375.0,163.9076,164.0442,163.8478,164.0442,38375.0
2016-04-26 10:00:00,192.07,192.16,191.93,191.94,24761.0,164.0186,164.0955,163.8991,163.9076,24761.0
2016-04-26 10:10:00,191.94,192.0,191.8,191.83,27459.0,163.9076,163.9588,163.7881,163.8137,27459.0
2016-04-26 10:20:00,191.82,191.85,191.44,191.45,29762.0,163.8051,163.8308,163.4806,163.4892,29762.0
2016-04-26 10:30:00,191.42,191.51,191.37,191.37,37211.0,163.4636,163.5404,163.4209,163.4209,37211.0
2016-04-26 10:40:00,191.34,191.5,191.34,191.4,39534.0,163.3952,163.5319,163.3952,163.4465,39534.0
2016-04-26 10:50:00,191.41,191.41,191.21,191.23,56701.0,163.455,163.455,163.2842,163.3013,56701.0
2016-04-26 11:00:00,191.22,191.31,191.14,191.3,52968.0,163.2928,163.3696,163.2244,163.3611,52968.0
2016-04-26 11:10:00,191.32,191.39,191.3,191.32,26664.0,163.3782,163.4379,163.3611,163.3782,26664.0
2016-04-26 11:20:00,191.33,191.51,191.33,191.47,62325.0,163.3867,163.5404,163.3867,163.5063,62325.0
2016-04-26 11:30:00,191.5,191.51,191.38,191.41,54612.0,163.5319,163.5404,163.4294,163.455,54612.0
2016-04-26 11:40:00,191.42,191.55,191.38,191.55,47785.0,163.4636,163.5746,163.4294,163.5746,47785.0
2016-04-26 11:50:00,191.56,191.69,191.56,191.61,29597.0,163.5831,163.6941,163.5831,163.6258,29597.0
2016-04-26 12:00:00,191.62,191.77,191.62,191.72,116763.0,163.6343,163.7624,163.6343,163.7197,116763.0
2016-04-26 12:10:00,191.73,191.77,191.7,191.77,19723.0,163.7283,163.7624,163.7027,163.7624,19723.0
2016-04-26 12:20:00,191.78,191.81,191.69,191.71,17681.0,163.771,163.7966,163.6941,163.7112,17681.0
2016-04-26 12:30:00,191.73,191.76,191.58,191.59,19306.0,163.7283,163.7539,163.6002,163.6087,19306.0
2016-04-26 12:40:00,191.58,191.65,191.58,191.58,19069.0,163.6002,163.66,163.6002,163.6002,19069.0
2016-04-26 12:50:00,191.61,191.66,191.47,191.5,19612.0,163.6258,163.6685,163.5063,163.5319,19612.0
2016-04-26 13:00:00,191.49,191.53,191.37,191.42,20631.0,163.5233,163.5575,163.4209,163.4636,20631.0
2016-04-26 13:10:00,191.39,191.49,191.31,191.49,47408.0,163.4379,163.5233,163.3696,163.5233,47408.0
2016-04-26 13:20:00,191.46,191.54,191.46,191.48,21759.0,163.4977,163.566,163.4977,163.5148,21759.0
2016-04-26 13:30:00,191.51,191.58,191.44,191.46,15750.0,163.5404,163.6002,163.4806,163.4977,15750.0
2016-04-26 13:40:00,191.45,191.45,191.24,191.37,22178.0,163.4892,163.4892,163.3098,163.4209,22178.0
2016-04-26 13:50:00,191.34,191.38,191.25,191.36,20868.0,163.3952,163.4294,163.3184,163.4123,20868.0
2016-04-26 14:00:00,191.37,191.45,191.29,191.3,19446.0,163.4209,163.4892,163.3525,163.3611,19446.0
2016-04-26 14:10:00,191.29,191.58,191.29,191.54,34389.0,163.3525,163.6002,163.3525,163.566,34389.0
2016-04-26 14:20:00,191.55,191.59,191.36,191.36,19665.0,163.5746,163.6087,163.4123,163.4123,19665.0
2016-04-26 14:30:00,191.3,191.48,191.3,191.45,26587.0,163.3611,163.5148,163.3611,163.4892,26587.0
2016-04-26 14:40:00,191.42,191.61,191.4,191.55,30936.0,163.4636,163.6258,163.4465,163.5746,30936.0
2016-04-26 14:50:00,191.54,191.54,191.36,191.39,44458.0,163.566,163.566,163.4123,163.4379,44458.0
2016-04-26 15:00:00,191.4,191.51,191.33,191.33,28994.0,163.4465,163.5404,163.3867,163.3867,28994.0
2016-04-26 15:10:00,191.33,191.37,191.28,191.29,23499.0,163.3867,163.4209,163.344,163.3525,23499.0
2016-04-26 15:20:00,191.28,191.38,191.15,191.35,31865.0,163.344,163.4294,163.233,163.4038,31865.0
2016-04-26 15:30:00,191.35,191.6,191.35,191.51,65495.0,163.4038,163.6173,163.4038,163.5404,65495.0
2016-04-26 15:40:00,191.51,191.62,191.49,191.54,44447.0,163.5404,163.6343,163.5233,163.566,44447.0
2016-04-26 15:50:00,191.55,191.69,191.51,191.67,102911.0,163.5746,163.6941,163.5404,163.677,102911.0
2016-04-27 09:30:00,191.21,191.7,191.21,191.62,73454.0,163.2842,163.7027,163.2842,163.6343,73454.0
2016-04-27 09:40:00,191.66,191.71,191.51,191.52,36097.0,163.6685,163.7112,163.5404,163.549,36097.0
2016-04-27 09:50:00,191.55,191.62,191.44,191.46,23768.0,163.5746,163.6343,163.4806,163.4977,23768.0
2016-04-27 10:00:00,191.51,191.6,191.26,191.36,43565.0,163.5404,163.6173,163.3269,163.4123,43565.0
2016-04-27 10:10:00,191.36,191.38,191.21,191.24,27511.0,163.4123,163.4294,163.2842,163.3098,27511.0
2016-04-27 10:20:00,191.26,191.3,191.19,191.2,21996.0,163.3269,163.3611,163.2671,163.2757,21996.0
2016-04-27 10:30:00,191.18,191.2,190.89,190.9,178304.0,163.2586,163.2757,163.011,163.0195,178304.0
2016-04-27 10:40:00,190.88,190.98,190.8,190.98,70327.0,163.0024,163.0878,162.9341,163.0878,70327.0
2016-04-27 10:50:00,190.97,191.03,190.89,190.93,27377.0,163.0793,163.1305,163.011,163.0451,27377.0
2016-04-27 11:00:00,190.92,191.07,190.86,191.07,22610.0,163.0366,163.1647,162.9853,163.1647,22610.0
2016-04-27 11:10:00,191.06,191.16,191.03,191.16,16990.0,163.1561,163.2415,163.1305,163.2415,16990.0
2016-04-27 11:20:00,191.13,191.26,191.09,191.25,10655.0,163.2159,163.3269,163.1818,163.3184,10655.0
2016-04-27 11:30:00,191.28,191.5,191.28,191.42,54342.0,163.344,163.5319,163.344,163.4636,54342.0
2016-04-27 11:40:00,191.46,191.52,191.39,191.48,31109.0,163.4977,163.549,163.4379,163.5148,31109.0
2016-04-27 11:50:00,191.48,191.57,191.47,191.55,12033.0,163.5148,163.5916,163.5063,163.5746,12033.0
2016-04-27 12:00:00,191.56,191.56,191.47,191.48,32057.0,163.5831,163.5831,163.5063,163.5148,32057.0
2016-04-27 12:10:00,191.46,191.47,191.38,191.4,125774.0,163.4977,163.5063,163.4294,163.4465,125774.0
2016-04-27 12:20:00,191.39,191.67,191.39,191.65,29508.0,163.4379,163.677,163.4379,163.66,29508.0
2016-04-27 12:30:00,191.64,191.66,191.51,191.6,75072.0,163.6514,163.6685,163.5404,163.6173,75072.0
2016-04-27 12:40:00,191.58,191.61,191.48,191.51,61401.0,163.6002,163.6258,163.5148,163.5404,61401.0
2016-04-27 12:50:00,191.49,191.56,191.47,191.48,22925.0,163.5233,163.5831,163.5063,163.5148,22925.0
2016-04-27 13:00:00,191.5,191.5,191.4,191.43,11842.0,163.5319,163.5319,163.4465,163.4721,11842.0
2016-04-27 13:10:00,191.39,191.48,191.37,191.42,22940.0,163.4379,163.5148,163.4209,163.4636,22940.0
2016-04-27 13:20:00,191.4,191.4,191.23,191.25,45982.0,163.4465,163.4465,163.3013,163.3184,45982.0
2016-04-27 13:30:00,191.25,191.39,191.25,191.36,7181.0,163.3184,163.4379,163.3184,163.4123,7181.0
2016-04-27 13:40:00,191.37,191.52,191.37,191.49,16318.0,163.4209,163.549,163.4209,163.5233,16318.0
2016-04-27 13:50:00,191.49,191.51,191.24,191.27,37474.0,163.5233,163.5404,163.3098,163.3355,37474.0
2016-04-27 14:00:00,191.27,191.89,191.0,191.87,90636.0,163.3355,163.8649,163.1049,163.8478,90636.0
2016-04-27 14:10:00,191.89,191.97,191.64,191.92,47621.0,163.8649,163.9332,163.6514,163.8905,47621.0
2016-04-27 14:20:00,191.95,192.07,191.81,191.82,57995.0,163.9162,164.0186,163.7966,163.8051,57995.0
2016-04-27 14:30:00,191.83,191.87,191.49,191.53,51851.0,163.8137,163.8478,163.5233,163.5575,51851.0
2016-04-27 14:40:00,191.53,191.75,191.49,191.64,32428.0,163.5575,163.7454,163.5233,163.6514,32428.0
2016-04-27 14:50:00,191.65,191.88,191.58,191.8,23904.0,163.66,163.8564,163.6002,163.7881,23904.0
2016-04-27 15:00:00,191.76,192.17,191.74,192.08,126176.0,163.7539,164.104,163.7368,164.0272,126176.0
2016-04-27 15:10:00,192.1,192.34,192.06,192.34,76475.0,164.0442,164.2492,164.0101,164.2492,76475.0
2016-04-27 15:20:00,192.34,192.42,192.21,192.3,37597.0,164.2492,164.3175,164.1382,164.215,37597.0
2016-04-27 15:30:00,192.3,192.42,192.28,192.37,18820.0,164.215,164.3175,164.198,164.2748,18820.0
2016-04-27 15:40:00,192.39,192.44,192.25,192.31,25378.0,164.2919,164.3346,164.1723,164.2236,25378.0
2016-04-27 15:50:00,192.31,192.31,191.91,192.01,116198.0,164.2236,164.2236,163.882,163.9674,116198.0
2016-04-28 09:30:00,191.22,191.43,190.97,191.42,77457.0,163.2928,163.4721,163.0793,163.4636,77457.0
2016-04-28 09:40:00,191.43,191.65,191.35,191.6,47792.0,163.4721,163.66,163.4038,163.6173,47792.0
2016-04-28 09:50:00,191.66,191.77,191.57,191.73,11119.0,163.6685,163.7624,163.5916,163.7283,11119.0
2016-04-28 10:00:00,191.72,192.04,191.71,191.84,43298.0,163.7197,163.993,163.7112,163.8222,43298.0
2016-04-28 10:10:00,191.87,191.89,191.71,191.78,11667.0,163.8478,163.8649,163.7112,163.771,11667.0
2016-04-28 10:20:00,191.71,191.8,191.63,191.78,9580.0,163.7112,163.7881,163.6429,163.771,9580.0
2016-04-28 10:30:00,191.8,191.95,191.71,191.9,16966.0,163.7881,163.9162,163.7112,163.8735,16966.0
2016-04-28 10:40:00,191.93,192.12,191.79,192.07,27766.0,163.8991,164.0613,163.7795,164.0186,27766.0
2016-04-28 10:50:00,192.06,192.13,191.93,192.08,22537.0,164.0101,164.0699,163.8991,164.0272,22537.0
2016-04-28 11:00:00,192.13,192.21,192.09,192.09,46343.0,164.0699,164.1382,164.0357,164.0357,46343.0
2016-04-28 11:10:00,192.08,192.2,192.04,192.16,45396.0,164.0272,164.1296,163.993,164.0955,45396.0
2016-04-28 11:20:00,192.18,192.32,192.18,192.27,15365.0,164.1126,164.2321,164.1126,164.1894,15365.0
2016-04-28 11:30:00,192.28,192.4,192.27,192.35,19451.0,164.198,164.3004,164.1894,164.2577,19451.0
2016-04-28 11:40:00,192.38,192.39,192.23,192.24,13872.0,164.2834,164.2919,164.1553,164.1638,13872.0
2016-04-28 11:50:00,192.24,192.29,192.19,192.21,12188.0,164.1638,164.2065,164.1211,164.1382,12188.0
2016-04-28 12:00:00,192.21,192.33,192.21,192.3,12787.0,164.1382,164.2407,164.1382,164.215,12787.0
2016-04-28 12:10:00,192.31,192.32,192.05,192.05,17791.0,164.2236,164.2321,164.0015,164.0015,17791.0
2016-04-28 12:20:00,192.04,192.09,192.02,192.09,17849.0,163.993,164.0357,163.9759,164.0357,17849.0
2016-04-28 12:30:00,192.04,192.13,192.01,192.13,11894.0,163.993,164.0699,163.9674,164.0699,11894.0
2016-04-28 12:40:00,192.13,192.2,192.11,192.14,41364.0,164.0699,164.1296,164.0528,164.0784,41364.0
2016-04-28 12:50:00,192.16,192.33,192.12,192.26,31375.0,164.0955,164.2407,164.0613,164.1809,31375.0
2016-04-28 13:00:00,192.28,192.28,191.97,192.0,19577.0,164.198,164.198,163.9332,163.9588,19577.0
2016-04-28 13:10:00,192.01,192.01,191.84,191.85,22576.0,163.9674,163.9674,163.8222,163.8308,22576.0
2016-04-28 13:20:00,191.82,191.93,191.76,191.92,17397.0,163.8051,163.8991,163.7539,163.8905,17397.0
2016-04-28 13:30:00,191.94,191.98,191.93,191.98,11231.0,163.9076,163.9418,163.8991,163.9418,11231.0
2016-04-28 13:40:00,191.95,191.98,191.88,191.97,16973.0,163.9162,163.9418,163.8564,163.9332,16973.0
2016-04-28 13:50:00,191.98,192.05,191.93,191.93,8322.0,163.9418,164.0015,163.8991,163.8991,8322.0
2016-04-28 14:00:00,191.86,191.99,191.85,191.91,22224.0,163.8393,163.9503,163.8308,163.882,22224.0
2016-04-28 14:10:00,191.89,191.91,191.75,191.79,35995.0,163.8649,163.882,163.7454,163.7795,35995.0
2016-04-28 14:20:00,191.77,191.82,191.7,191.82,22379.0,163.7624,163.8051,163.7027,163.8051,22379.0
2016-04-28 14:30:00,191.83,191.86,191.59,191.59,21087.0,163.8137,163.8393,163.6087,163.6087,21087.0
2016-04-28 14:40:00,191.59,191.7,191.4,191.45,25446.0,163.6087,163.7027,163.4465,163.4892,25446.0
2016-04-28 14:50:00,191.44,191.46,191.26,191.35,34622.0,163.4806,163.4977,163.3269,163.4038,34622.0
2016-04-28 15:00:00,191.36,191.36,191.05,191.05,51001.0,163.4123,163.4123,163.1476,163.1476,51001.0
2016-04-28 15:10:00,191.04,191.04,190.49,190.52,87265.0,163.1391,163.1391,162.6694,162.695,87265.0
2016-04-28 15:20:00,190.54,190.64,189.88,189.92,76537.0,162.7121,162.7975,162.1485,162.1826,76537.0
2016-04-28 15:30:00,189.94,190.32,189.94,190.2,50919.0,162.1997,162.5242,162.1997,162.4217,50919.0
2016-04-28 15:40:00,190.22,190.5,190.16,190.16,81292.0,162.4388,162.6779,162.3876,162.3876,81292.0
2016-04-28 15:50:00,190.12,190.35,189.84,190.3,185393.0,162.3534,162.5498,162.1143,162.5071,185393.0
2016-04-29 09:30:00,189.62,189.98,189.61,189.93,55287.0,161.9264,162.2339,161.9179,162.1912,55287.0
2016-04-29 09:40:00,189.93,189.93,189.36,189.36,42918.0,162.1912,162.1912,161.7044,161.7044,42918.0
2016-04-29 09:50:00,189.35,189.37,189.04,189.06,30645.0,161.6959,161.713,161.4311,161.4482,30645.0
2016-04-29 10:00:00,189.01,189.1,188.77,189.09,335666.0,161.4055,161.4824,161.2006,161.4738,335666.0
2016-04-29 10:10:00,189.08,189.26,189.06,189.22,16762.0,161.4653,161.619,161.4482,161.5849,16762.0
2016-04-29 10:20:00,189.18,189.38,189.06,189.28,33567.0,161.5507,161.7215,161.4482,161.6361,33567.0
2016-04-29 10:30:00,189.34,189.64,189.32,189.58,24323.0,161.6873,161.9435,161.6703,161.8923,24323.0
2016-04-29 10:40:00,189.63,189.63,189.07,189.11,25636.0,161.935,161.935,161.4568,161.4909,25636.0
2016-04-29 10:50:00,189.04,189.04,188.8,188.93,42499.0,161.4311,161.4311,161.2262,161.3372,42499.0
2016-04-29 11:00:00,188.92,189.03,188.7,188.97,40130.0,161.3287,161.4226,161.1408,161.3714,40130.0
2016-04-29 11:10:00,188.98,189.12,188.71,188.74,65492.0,161.3799,161.4995,161.1493,161.175,65492.0
2016-04-29 11:20:00,188.7,188.73,188.52,188.52,24728.0,161.1408,161.1664,160.9871,160.9871,24728.0
2016-04-29 11:30:00,188.54,188.56,188.19,188.35,50684.0,161.0042,161.0213,160.7053,160.8419,50684.0
2016-04-29 11:40:00,188.3,188.38,188.1,188.37,52185.0,160.7992,160.8675,160.6284,160.859,52185.0
2016-04-29 11:50:00,188.35,188.59,188.35,188.53,16544.0,160.8419,161.0469,160.8419,160.9956,16544.0
2016-04-29 12:00:00,188.48,188.55,188.32,188.39,46903.0,160.9529,161.0127,160.8163,160.8761,46903.0
2016-04-29 12:10:00,188.39,188.49,188.21,188.47,64749.0,160.8761,160.9615,160.7224,160.9444,64749.0
2016-04-29 12:20:00,188.59,188.66,188.55,188.61,34630.0,161.0469,161.1066,161.0127,161.0639,34630.0
2016-04-29 12:30:00,188.6,188.84,188.52,188.81,31846.0,161.0554,161.2604,160.9871,161.2347,31846.0
2016-04-29 12:40:00,188.81,188.88,188.7,188.88,8069.0,161.2347,161.2945,161.1408,161.2945,8069.0
2016-04-29 12:50:00,188.88,188.93,188.59,188.63,23515.0,161.2945,161.3372,161.0469,161.081,23515.0
2016-04-29 13:00:00,188.62,188.92,188.6,188.89,95135.0,161.0725,161.3287,161.0554,161.3031,95135.0
2016-04-29 13:10:00,188.87,189.08,188.81,189.07,17603.0,161.286,161.4653,161.2347,161.4568,17603.0
2016-04-29 13:20:00,189.05,189.11,188.94,188.95,15734.0,161.4397,161.4909,161.3458,161.3543,15734.0
2016-04-29 13:30:00,188.98,188.98,188.69,188.74,34172.0,161.3799,161.3799,161.1323,161.175,34172.0
2016-04-29 13:40:00,188.71,188.71,188.38,188.44,23456.0,161.1493,161.1493,160.8675,160.9188,23456.0
2016-04-29 13:50:00,188.47,188.55,188.29,188.34,39341.0,160.9444,161.0127,160.7907,160.8334,39341.0
2016-04-29 14:00:00,188.45,188.5,188.23,188.24,28281.0,160.9273,160.97,160.7394,160.748,28281.0
2016-04-29 14:10:00,188.24,188.31,188.05,188.29,19992.0,160.748,160.8078,160.5857,160.7907,19992.0
2016-04-29 14:20:00,188.29,188.58,188.24,188.51,59221.0,160.7907,161.0383,160.748,160.9786,59221.0
2016-04-29 14:30:00,188.51,188.52,188.2,188.23,36199.0,160.9786,160.9871,160.7138,160.7394,36199.0
2016-04-29 14:40:00,188.23,188.55,188.2,188.5,31414.0,160.7394,161.0127,160.7138,160.97,31414.0
2016-04-29 14:50:00,188.49,188.49,188.21,188.28,29404.0,160.9615,160.9615,160.7224,160.7821,29404.0
2016-04-29 15:00:00,188.26,188.65,188.23,188.52,75203.0,160.7651,161.0981,160.7394,160.9871,75203.0
2016-04-29 15:10:00,188.56,188.84,188.47,188.77,125967.0,161.0213,161.2604,160.9444,161.2006,125967.0
2016-04-29 15:20:00,188.77,188.93,188.61,188.65,48934.0,161.2006,161.3372,161.0639,161.0981,48934.0
2016-04-29 15:30:00,188.62,189.18,188.62,189.05,40863.0,161.0725,161.5507,161.0725,161.4397,40863.0
2016-04-29 15:40:00,189.08,189.66,189.07,189.29,83329.0,161.4653,161.9606,161.4568,161.6446,83329.0
2016-04-29 15:50:00,189.28,189.41,189.11,189.23,531531.0,161.6361,161.7471,161.4909,161.5934,531531.0
2016-05-02 09:30:00,189.81,189.86,189.5,189.77,104070.0,162.0887,162.1314,161.824,162.0545,104070.0
2016-05-02 09:40:00,189.86,189.87,189.42,189.52,15121.0,162.1314,162.1399,161.7557,161.841,15121.0
2016-05-02 09:50:00,189.48,189.7,189.34,189.68,20464.0,161.8069,161.9948,161.6873,161.9777,20464.0
2016-05-02 10:00:00,189.52,189.85,189.4,189.81,22697.0,161.841,162.1229,161.7386,162.0887,22697.0
2016-05-02 10:10:00,189.81,190.15,189.75,190.07,14666.0,162.0887,162.379,162.0375,162.3107,14666.0
2016-05-02 10:20:00,190.02,190.13,189.99,190.0,11709.0,162.268,162.362,162.2424,162.2509,11709.0
2016-05-02 10:30:00,190.0,190.06,189.77,189.77,11000.0,162.2509,162.3022,162.0545,162.0545,11000.0
2016-05-02 10:40:00,189.88,190.05,189.81,190.04,9175.0,162.1485,162.2936,162.0887,162.2851,9175.0
2016-05-02 10:50:00,190.02,190.02,189.6,189.7,34380.0,162.268,162.268,161.9094,161.9948,34380.0
2016-05-02 11:00:00,189.74,189.93,189.69,189.93,10577.0,162.0289,162.1912,161.9862,162.1912,10577.0
2016-05-02 11:10:00,190.07,190.18,189.91,190.01,16523.0,162.3107,162.4047,162.1741,162.2595,16523.0
2016-05-02 11:20:00,190.01,190.04,189.76,189.98,36038.0,162.2595,162.2851,162.046,162.2339,36038.0
2016-05-02 11:30:00,189.97,190.1,189.87,190.08,17559.0,162.2253,162.3363,162.1399,162.3193,17559.0
2016-05-02 11:40:00,190.12,190.13,189.79,189.82,31784.0,162.3534,162.362,162.0716,162.0972,31784.0
2016-05-02 11:50:00,189.85,190.06,189.75,189.79,22967.0,162.1229,162.3022,162.0375,162.0716,22967.0
2016-05-02 12:00:00,189.78,189.83,189.68,189.79,15226.0,162.0631,162.1058,161.9777,162.0716,15226.0
2016-05-02 12:10:00,189.78,189.83,189.71,189.75,11594.0,162.0631,162.1058,162.0033,162.0375,11594.0
2016-05-02 12:20:00,189.8,189.87,189.76,189.76,10993.0,162.0802,162.1399,162.046,162.046,10993.0
2016-05-02 12:30:00,189.77,189.97,189.77,189.94,13251.0,162.0545,162.2253,162.0545,162.1997,13251.0
2016-05-02 12:40:00,189.92,190.05,189.85,190.04,10742.0,162.1826,162.2936,162.1229,162.2851,10742.0
2016-05-02 12:50:00,190.04,190.15,190.01,190.14,33732.0,162.2851,162.379,162.2595,162.3705,33732.0
2016-05-02 13:00:00,190.13,190.19,190.09,190.09,14577.0,162.362,162.4132,162.3278,162.3278,14577.0
2016-05-02 13:10:00,190.12,190.37,190.1,190.34,18905.0,162.3534,162.5669,162.3363,162.5413,18905.0
2016-05-02 13:20:00,190.35,190.44,190.32,190.41,20917.0,162.5498,162.6267,162.5242,162.6011,20917.0
2016-05-02 13:30:00,190.43,190.46,190.39,190.42,6112.0,162.6181,162.6438,162.584,162.6096,6112.0
2016-05-02 13:40:00,190.44,190.53,190.37,190.51,54656.0,162.6267,162.7035,162.5669,162.6865,54656.0
2016-05-02 13:50:00,190.5,190.51,190.39,190.4,73301.0,162.6779,162.6865,162.584,162.5925,73301.0
2016-05-02 14:00:00,190.42,190.54,190.39,190.48,72946.0,162.6096,162.7121,162.584,162.6608,72946.0
2016-05-02 14:10:00,190.49,190.6,190.49,190.54,22832.0,162.6694,162.7633,162.6694,162.7121,22832.0
2016-05-02 14:20:00,190.54,190.63,190.51,190.53,79203.0,162.7121,162.7889,162.6865,162.7035,79203.0
2016-05-02 14:30:00,190.56,190.61,190.45,190.45,11130.0,162.7292,162.7719,162.6352,162.6352,11130.0
2016-05-02 14:40:00,190.42,190.54,190.42,190.54,12769.0,162.6096,162.7121,162.6096,162.7121,12769.0
2016-05-02 14:50:00,190.55,190.56,190.44,190.55,89187.0,162.7206,162.7292,162.6267,162.7206,89187.0
2016-05-02 15:00:00,190.56,190.67,190.54,190.65,20923.0,162.7292,162.8231,162.7121,162.806,20923.0
2016-05-02 15:10:00,190.68,190.72,190.62,190.65,25737.0,162.8316,162.8658,162.7804,162.806,25737.0
2016-05-02 15:20:00,190.64,190.72,190.6,190.69,17726.0,162.7975,162.8658,162.7633,162.8402,17726.0
2016-05-02 15:30:00,190.66,190.8,190.58,190.75,28690.0,162.8146,162.9341,162.7462,162.8914,28690.0
2016-05-02 15:40:00,190.76,190.95,190.75,190.78,69186.0,162.8999,163.0622,162.8914,162.917,69186.0
2016-05-02 15:50:00,190.78,190.79,190.64,190.75,173391.0,162.917,162.9256,162.7975,162.8914,173391.0
2016-05-03 09:30:00,189.44,189.51,189.18,189.39,79474.0,161.7727,161.8325,161.5507,161.73,79474.0
2016-05-03 09:40:00,189.33,189.42,188.96,188.96,23683.0,161.6788,161.7557,161.3628,161.3628,23683.0
2016-05-03 09:50:00,188.9,189.01,188.8,189.01,35391.0,161.3116,161.4055,161.2262,161.4055,35391.0
2016-05-03 10:00:00,188.99,188.99,188.67,188.7,15437.0,161.3885,161.3885,161.1152,161.1408,15437.0
2016-05-03 10:10:00,188.7,188.76,188.5,188.76,21834.0,161.1408,161.192,160.97,161.192,21834.0
2016-05-03 10:20:00,188.76,188.96,188.7,188.83,34083.0,161.192,161.3628,161.1408,161.2518,34083.0
2016-05-03 10:30:00,188.84,188.84,188.53,188.67,35703.0,161.2604,161.2604,160.9956,161.1152,35703.0
2016-05-03 10:40:00,188.64,188.84,188.55,188.71,19029.0,161.0896,161.2604,161.0127,161.1493,19029.0
2016-05-03 10:50:00,188.75,188.8,188.44,188.5,15474.0,161.1835,161.2262,160.9188,160.97,15474.0
2016-05-03 11:00:00,188.52,188.72,188.44,188.69,79359.0,160.9871,161.1579,160.9188,161.1323,79359.0
2016-05-03 11:10:00,188.66,188.74,188.51,188.55,34950.0,161.1066,161.175,160.9786,161.0127,34950.0
2016-05-03 11:20:00,188.57,188.64,188.42,188.47,18440.0,161.0298,161.0896,160.9017,160.9444,18440.0
2016-05-03 11:30:00,188.48,188.58,188.28,188.55,34086.0,160.9529,161.0383,160.7821,161.0127,34086.0
2016-05-03 11:40:00,188.61,188.9,188.56,188.82,28161.0,161.0639,161.3116,161.0213,161.2433,28161.0
2016-05-03 11:50:00,188.84,188.89,188.73,188.8,32605.0,161.2604,161.3031,161.1664,161.2262,32605.0
2016-05-03 12:00:00,188.8,188.87,188.65,188.73,14822.0,161.2262,161.286,161.0981,161.1664,14822.0
2016-05-03 12:10:00,188.7,188.71,188.57,188.67,15930.0,161.1408,161.1493,161.0298,161.1152,15930.0
2016-05-03 12:20:00,188.68,188.76,188.58,188.71,10665.0,161.1237,161.192,161.0383,161.1493,10665.0
2016-05-03 12:30:00,188.71,188.92,188.69,188.92,11855.0,161.1493,161.3287,161.1323,161.3287,11855.0
2016-05-03 12:40:00,188.95,189.05,188.87,188.95,46779.0,161.3543,161.4397,161.286,161.3543,46779.0
2016-05-03 12:50:00,188.95,189.09,188.94,189.08,33121.0,161.3543,161.4738,161.3458,161.4653,33121.0
2016-05-03 13:00:00,189.06,189.27,189.02,189.27,29551.0,161.4482,161.6276,161.4141,161.6276,29551.0
2016-05-03 13:10:00,189.28,189.3,189.15,189.27,103431.0,161.6361,161.6532,161.5251,161.6276,103431.0
2016-05-03 13:20:00,189.25,189.37,189.23,189.35,143808.0,161.6105,161.713,161.5934,161.6959,143808.0
2016-05-03 13:30:00,189.4,189.55,189.31,189.52,49002.0,161.7386,161.8667,161.6617,161.841,49002.0
2016-05-03 13:40:00,189.58,189.64,189.48,189.57,51815.0,161.8923,161.9435,161.8069,161.8837,51815.0
2016-05-03 13:50:00,189.57,189.66,189.32,189.32,54189.0,161.8837,161.9606,161.6703,161.6703,54189.0
2016-05-03 14:00:00,189.34,189.41,189.28,189.4,80947.0,161.6873,161.7471,161.6361,161.7386,80947.0
2016-05-03 14:10:00,189.39,189.43,189.05,189.06,113852.0,161.73,161.7642,161.4397,161.4482,113852.0
2016-05-03 14:20:00,189.07,189.21,189.0,189.21,67668.0,161.4568,161.5763,161.397,161.5763,67668.0
2016-05-03 14:30:00,189.22,189.4,189.17,189.32,29150.0,161.5849,161.7386,161.5422,161.6703,29150.0
2016-05-03 14:40:00,189.28,189.31,189.0,189.03,42213.0,161.6361,161.6617,161.397,161.4226,42213.0
2016-05-03 14:50:00,189.04,189.26,189.01,189.21,54719.0,161.4311,161.619,161.4055,161.5763,54719.0
2016-05-03 15:00:00,189.23,189.29,189.1,189.25,70234.0,161.5934,161.6446,161.4824,161.6105,70234.0
2016-05-03 15:10:00,189.27,189.28,188.91,189.05,63875.0,161.6276,161.6361,161.3201,161.4397,63875.0
2016-05-03 15:20:00,189.04,189.13,188.84,189.03,43826.0,161.4311,161.508,161.2604,161.4226,43826.0
2016-05-03 15:30:00,189.01,189.09,188.71,188.87,33477.0,161.4055,161.4738,161.1493,161.286,33477.0
2016-05-03 15:40:00,188.88,189.15,188.73,189.14,66183.0,161.2945,161.5251,161.1664,161.5165,66183.0
2016-05-03 15:50:00,189.09,189.21,188.98,189.07,109658.0,161.4738,161.5763,161.3799,161.4568,109658.0
2016-05-04 09:30:00,188.01,188.27,187.9,187.93,109519.0,160.5516,160.7736,160.4576,160.4833,109519.0
2016-05-04 09:40:00,187.85,188.05,187.77,188.05,149906.0,160.4149,160.5857,160.3466,160.5857,149906.0
2016-05-04 09:50:00,188.04,188.39,188.04,188.34,47551.0,160.5772,160.8761,160.5772,160.8334,47551.0
2016-05-04 10:00:00,188.34,188.56,188.19,188.25,61837.0,160.8334,161.0213,160.7053,160.7565,61837.0
2016-05-04 10:10:00,188.32,188.78,188.32,188.56,85348.0,160.8163,161.2091,160.8163,161.0213,85348.0
2016-05-04 10:20:00,188.56,188.57,188.43,188.48,12302.0,161.0213,161.0298,160.9102,160.9529,12302.0
2016-05-04 10:30:00,188.45,188.49,188.28,188.36,38901.0,160.9273,160.9615,160.7821,160.8505,38901.0
2016-05-04 10:40:00,188.33,188.36,188.0,188.08,25554.0,160.8248,160.8505,160.543,160.6114,25554.0
2016-05-04 10:50:00,188.06,188.11,187.96,188.09,12014.0,160.5943,160.637,160.5089,160.6199,12014.0
2016-05-04 11:00:00,188.07,188.27,187.97,188.15,22359.0,160.6028,160.7736,160.5174,160.6711,22359.0
2016-05-04 11:10:00,188.14,188.15,187.82,187.89,33309.0,160.6626,160.6711,160.3893,160.4491,33309.0
2016-05-04 11:20:00,187.91,187.91,187.71,187.72,12950.0,160.4662,160.4662,160.2954,160.3039,12950.0
2016-05-04 11:30:00,187.78,187.99,187.68,187.95,15019.0,160.3552,160.5345,160.2698,160.5003,15019.0
2016-05-04 11:40:00,187.97,188.03,187.83,188.02,10243.0,160.5174,160.5687,160.3979,160.5601,10243.0
2016-05-04 11:50:00,188.0,188.01,187.89,187.94,16774.0,160.543,160.5516,160.4491,160.4918,16774.0
2016-05-04 12:00:00,187.94,188.13,187.91,187.99,22064.0,160.4918,160.6541,160.4662,160.5345,22064.0
2016-05-04 12:10:00,188.01,188.23,188.01,188.17,6096.0,160.5516,160.7394,160.5516,160.6882,6096.0
2016-05-04 12:20:00,188.14,188.25,188.07,188.07,16492.0,160.6626,160.7565,160.6028,160.6028,16492.0
2016-05-04 12:30:00,188.1,188.17,187.99,188.03,49994.0,160.6284,160.6882,160.5345,160.5687,49994.0
2016-05-04 12:40:00,187.99,187.99,187.85,187.89,20582.0,160.5345,160.5345,160.4149,160.4491,20582.0
2016-05-04 12:50:00,187.86,187.88,187.74,187.74,37484.0,160.4235,160.4406,160.321,160.321,37484.0
2016-05-04 13:00:00,187.72,187.82,187.68,187.75,30413.0,160.3039,160.3893,160.2698,160.3296,30413.0
2016-05-04 13:10:00,187.73,187.89,187.66,187.89,22576.0,160.3125,160.4491,160.2527,160.4491,22576.0
2016-05-04 13:20:00,187.9,188.03,187.84,188.02,20175.0,160.4576,160.5687,160.4064,160.5601,20175.0
2016-05-04 13:30:00,188.03,188.07,187.89,187.89,16047.0,160.5687,160.6028,160.4491,160.4491,16047.0
2016-05-04 13:40:00,187.87,187.93,187.75,187.83,38565.0,160.432,160.4833,160.3296,160.3979,38565.0
2016-05-04 13:50:00,187.89,187.98,187.7,187.73,25120.0,160.4491,160.526,160.2869,160.3125,25120.0
2016-05-04 14:00:00,187.7,187.7,187.47,187.6,106753.0,160.2869,160.2869,160.0904,160.2015,106753.0
2016-05-04 14:10:00,187.59,187.71,187.55,187.71,59040.0,160.1929,160.2954,160.1588,160.2954,59040.0
2016-05-04 14:20:00,187.72,187.99,187.68,187.99,37721.0,160.3039,160.5345,160.2698,160.5345,37721.0
2016-05-04 14:30:00,188.0,188.08,187.96,188.05,75661.0,160.543,160.6114,160.5089,160.5857,75661.0
2016-05-04 14:40:00,188.08,188.1,187.91,187.96,33907.0,160.6114,160.6284,160.4662,160.5089,33907.0
2016-05-04 14:50:00,187.98,188.05,187.87,187.91,40757.0,160.526,160.5857,160.432,160.4662,40757.0
2016-05-04 15:00:00,187.9,187.98,187.73,187.84,66354.0,160.4576,160.526,160.3125,160.4064,66354.0
2016-05-04 15:10:00,187.85,188.03,187.76,187.97,180412.0,160.4149,160.5687,160.3381,160.5174,180412.0
2016-05-04 15:20:00,187.98,188.07,187.88,187.9,50969.0,160.526,160.6028,160.4406,160.4576,50969.0
2016-05-04 15:30:00,187.94,188.12,187.91,188.05,28856.0,160.4918,160.6455,160.4662,160.5857,28856.0
2016-05-04 15:40:00,188.05,188.3,188.05,188.25,29241.0,160.5857,160.7992,160.5857,160.7565,29241.0
2016-05-04 15:50:00,188.24,188.24,187.92,188.01,88263.0,160.748,160.748,160.4747,160.5516,88263.0
2016-05-05 09:30:00,188.57,188.7,188.36,188.69,60570.0,161.0298,161.1408,160.8505,161.1323,60570.0
2016-05-05 09:40:00,188.66,188.66,188.24,188.41,40114.0,161.1066,161.1066,160.748,160.8932,40114.0
2016-05-05 09:50:00,188.4,188.59,188.3,188.41,42562.0,160.8846,161.0469,160.7992,160.8932,42562.0
2016-05-05 10:00:00,188.41,188.82,188.34,188.74,27965.0,160.8932,161.2433,160.8334,161.175,27965.0
2016-05-05 10:10:00,188.71,188.9,188.67,188.74,27759.0,161.1493,161.3116,161.1152,161.175,27759.0
2016-05-05 10:20:00,188.73,188.73,188.28,188.31,43624.0,161.1664,161.1664,160.7821,160.8078,43624.0
2016-05-05 10:30:00,188.31,188.5,188.3,188.36,16952.0,160.8078,160.97,160.7992,160.8505,16952.0
2016-05-05 10:40:00,188.31,188.45,188.22,188.42,26584.0,160.8078,160.9273,160.7309,160.9017,26584.0
2016-05-05 10:50:00,188.41,188.51,188.38,188.47,16856.0,160.8932,160.9786,160.8675,160.9444,16856.0
2016-05-05 11:00:00,188.48,188.53,188.38,188.41,20209.0,160.9529,160.9956,160.8675,160.8932,20209.0
2016-05-05 11:10:00,188.41,188.55,188.33,188.55,13074.0,160.8932,161.0127,160.8248,161.0127,13074.0
2016-05-05 11:20:00,188.47,188.48,188.07,188.17,47989.0,160.9444,160.9529,160.6028,160.6882,47989.0
2016-05-05 11:30:00,188.24,188.6,188.23,188.51,9974.0,160.748,161.0554,160.7394,160.9786,9974.0
2016-05-05 11:40:00,188.53,188.68,188.53,188.61,14141.0,160.9956,161.1237,160.9956,161.0639,14141.0
2016-05-05 11:50:00,188.63,188.65,188.54,188.6,33129.0,161.081,161.0981,161.0042,161.0554,33129.0
2016-05-05 12:00:00,188.58,188.66,188.45,188.45,14783.0,161.0383,161.1066,160.9273,160.9273,14783.0
2016-05-05 12:10:00,188.48,188.61,188.48,188.51,7839.0,160.9529,161.0639,160.9529,160.9786,7839.0
2016-05-05 12:20:00,188.51,188.53,188.35,188.39,9407.0,160.9786,160.9956,160.8419,160.8761,9407.0
2016-05-05 12:30:00,188.37,188.41,188.32,188.35,11928.0,160.859,160.8932,160.8163,160.8419,11928.0
2016-05-05 12:40:00,188.31,188.38,188.25,188.38,40467.0,160.8078,160.8675,160.7565,160.8675,40467.0
2016-05-05 12:50:00,188.35,188.44,188.35,188.35,31178.0,160.8419,160.9188,160.8419,160.8419,31178.0
2016-05-05 13:00:00,188.37,188.39,188.13,188.13,6922.0,160.859,160.8761,160.6541,160.6541,6922.0
2016-05-05 13:10:00,188.09,188.09,187.79,187.9,32202.0,160.6199,160.6199,160.3637,160.4576,32202.0
2016-05-05 13:20:00,187.88,187.88,187.57,187.62,39157.0,160.4406,160.4406,160.1758,160.2185,39157.0
2016-05-05 13:30:00,187.62,187.7,187.58,187.62,16177.0,160.2185,160.2869,160.1844,160.2185,16177.0
2016-05-05 13:40:00,187.64,187.78,187.64,187.71,18752.0,160.2356,160.3552,160.2356,160.2954,18752.0
2016-05-05 13:50:00,187.69,187.78,187.62,187.72,24996.0,160.2783,160.3552,160.2185,160.3039,24996.0
2016-05-05 14:00:00,187.71,187.88,187.62,187.85,35083.0,160.2954,160.4406,160.2185,160.4149,35083.0
2016-05-05 14:10:00,187.87,187.91,187.72,187.72,28392.0,160.432,160.4662,160.3039,160.3039,28392.0
2016-05-05 14:20:00,187.73,187.97,187.73,187.91,22508.0,160.3125,160.5174,160.3125,160.4662,22508.0
2016-05-05 14:30:00,187.9,187.93,187.81,187.87,7830.0,160.4576,160.4833,160.3808,160.432,7830.0
2016-05-05 14:40:00,187.84,188.08,187.84,188.02,17463.0,160.4064,160.6114,160.4064,160.5601,17463.0
2016-05-05 14:50:00,188.02,188.06,187.78,187.78,15708.0,160.5601,160.5943,160.3552,160.3552,15708.0
2016-05-05 15:00:00,187.76,187.81,187.6,187.67,31354.0,160.3381,160.3808,160.2015,160.2612,31354.0
2016-05-05 15:10:00,187.67,187.83,187.64,187.8,52217.0,160.2612,160.3979,160.2356,160.3722,52217.0
2016-05-05 15:20:00,187.79,187.98,187.78,187.91,76070.0,160.3637,160.526,160.3552,160.4662,76070.0
2016-05-05 15:30:00,187.92,187.92,187.72,187.82,100957.0,160.4747,160.4747,160.3039,160.3893,100957.0
2016-05-05 15:40:00,187.84,187.99,187.8,187.81,201486.0,160.4064,160.5345,160.3722,160.3808,201486.0
2016-05-05 15:50:00,187.81,188.0,187.73,188.0,109064.0,160.3808,160.543,160.3125,160.543,109064.0
2016-05-06 09:30:00,187.21,187.92,187.12,187.76,111313.0,159.8684,160.4747,159.7916,160.3381,111313.0
2016-05-06 09:40:00,187.77,188.18,187.77,187.8,54075.0,160.3466,160.6968,160.3466,160.3722,54075.0
2016-05-06 09:50:00,187.8,187.96,187.68,187.68,43052.0,160.3722,160.5089,160.2698,160.2698,43052.0
2016-05-06 10:00:00,187.73,188.08,187.65,188.0,44671.0,160.3125,160.6114,160.2442,160.543,44671.0
2016-05-06 10:10:00,188.07,188.07,187.75,187.79,17607.0,160.6028,160.6028,160.3296,160.3637,17607.0
2016-05-06 10:20:00,187.74,187.75,187.39,187.57,53124.0,160.321,160.3296,160.0221,160.1758,53124.0
2016-05-06 10:30:00,187.52,187.67,187.21,187.26,27566.0,160.1331,160.2612,159.8684,159.9111,27566.0
2016-05-06 10:40:00,187.27,187.33,187.04,187.15,75460.0,159.9197,159.9709,159.7232,159.8172,75460.0
2016-05-06 10:50:00,187.13,187.2,187.0,187.12,63138.0,159.8001,159.8599,159.6891,159.7916,63138.0
2016-05-06 11:00:00,187.17,187.36,187.16,187.24,13892.0,159.8343,159.9965,159.8257,159.894,13892.0
2016-05-06 11:10:00,187.24,187.61,187.24,187.57,22169.0,159.894,160.21,159.894,160.1758,22169.0
2016-05-06 11:20:00,187.64,187.74,187.55,187.72,34167.0,160.2356,160.321,160.1588,160.3039,34167.0
2016-05-06 11:30:00,187.68,187.76,187.55,187.72,17766.0,160.2698,160.3381,160.1588,160.3039,17766.0
2016-05-06 11:40:00,187.74,187.74,187.46,187.47,23759.0,160.321,160.321,160.0819,160.0904,23759.0
2016-05-06 11:50:00,187.45,187.51,187.4,187.4,12217.0,160.0734,160.1246,160.0307,160.0307,12217.0
2016-05-06 12:00:00,187.39,187.53,187.35,187.47,14748.0,160.0221,160.1417,159.988,160.0904,14748.0
2016-05-06 12:10:00,187.47,187.58,187.4,187.46,30338.0,160.0904,160.1844,160.0307,160.0819,30338.0
2016-05-06 12:20:00,187.42,187.52,187.39,187.4,10988.0,160.0477,160.1331,160.0221,160.0307,10988.0
2016-05-06 12:30:00,187.42,187.51,187.32,187.45,27149.0,160.0477,160.1246,159.9624,160.0734,27149.0
2016-05-06 12:40:00,187.47,187.6,187.43,187.52,28259.0,160.0904,160.2015,160.0563,160.1331,28259.0
2016-05-06 12:50:00,187.5,187.69,187.46,187.69,45761.0,160.1161,160.2783,160.0819,160.2783,45761.0
2016-05-06 13:00:00,187.7,187.91,187.66,187.89,13272.0,160.2869,160.4662,160.2527,160.4491,13272.0
2016-05-06 13:10:00,187.93,188.05,187.92,188.05,31966.0,160.4833,160.5857,160.4747,160.5857,31966.0
2016-05-06 13:20:00,188.03,188.09,187.93,187.94,19605.0,160.5687,160.6199,160.4833,160.4918,19605.0
2016-05-06 13:30:00,187.97,188.08,187.93,187.98,19870.0,160.5174,160.6114,160.4833,160.526,19870.0
2016-05-06 13:40:00,187.99,188.0,187.85,187.99,36677.0,160.5345,160.543,160.4149,160.5345,36677.0
2016-05-06 13:50:00,187.97,188.33,187.97,188.29,32432.0,160.5174,160.8248,160.5174,160.7907,32432.0
2016-05-06 14:00:00,188.35,188.66,188.3,188.63,29599.0,160.8419,161.1066,160.7992,161.081,29599.0
2016-05-06 14:10:00,188.63,188.65,188.47,188.64,30013.0,161.081,161.0981,160.9444,161.0896,30013.0
2016-05-06 14:20:00,188.65,188.68,188.51,188.54,17653.0,161.0981,161.1237,160.9786,161.0042,17653.0
2016-05-06 14:30:00,188.54,188.55,188.39,188.55,23143.0,161.0042,161.0127,160.8761,161.0127,23143.0
2016-05-06 14:40:00,188.54,188.67,188.52,188.54,31377.0,161.0042,161.1152,160.9871,161.0042,31377.0
2016-05-06 14:50:00,188.57,188.72,188.49,188.49,27051.0,161.0298,161.1579,160.9615,160.9615,27051.0
2016-05-06 15:00:00,188.54,188.69,188.52,188.53,28341.0,161.0042,161.1323,160.9871,160.9956,28341.0
2016-05-06 15:10:00,188.57,188.64,188.45,188.53,21216.0,161.0298,161.0896,160.9273,160.9956,21216.0
2016-05-06 15:20:00,188.53,188.63,188.52,188.55,16903.0,160.9956,161.081,160.9871,161.0127,16903.0
2016-05-06 15:30:00,188.56,188.57,188.34,188.47,55513.0,161.0213,161.0298,160.8334,160.9444,55513.0
2016-05-06 15:40:00,188.45,188.45,188.29,188.31,43497.0,160.9273,160.9273,160.7907,160.8078,43497.0
2016-05-06 15:50:00,188.34,188.68,188.34,188.66,148493.0,160.8334,161.1237,160.8334,161.1066,148493.0
2016-05-09 09:30:00,188.55,189.0,188.46,188.95,133540.0,161.0127,161.397,160.9359,161.3543,133540.0
2016-05-09 09:40:00,188.97,189.22,188.86,189.0,41316.0,161.3714,161.5849,161.2774,161.397,41316.0
2016-05-09 09:50:00,188.99,189.16,188.91,189.16,87754.0,161.3885,161.5336,161.3201,161.5336,87754.0
2016-05-09 10:00:00,189.16,189.27,189.05,189.2,25779.0,161.5336,161.6276,161.4397,161.5678,25779.0
2016-05-09 10:10:00,189.16,189.23,189.0,189.03,35799.0,161.5336,161.5934,161.397,161.4226,35799.0
2016-05-09 10:20:00,189.04,189.11,188.63,188.7,21860.0,161.4311,161.4909,161.081,161.1408,21860.0
2016-05-09 10:30:00,188.65,188.75,188.52,188.61,50202.0,161.0981,161.1835,160.9871,161.0639,50202.0
2016-05-09 10:40:00,188.62,188.79,188.6,188.77,49450.0,161.0725,161.2177,161.0554,161.2006,49450.0
2016-05-09 10:50:00,188.79,188.85,188.71,188.72,29525.0,161.2177,161.2689,161.1493,161.1579,29525.0
2016-05-09 11:00:00,188.67,188.9,188.67,188.75,32048.0,161.1152,161.3116,161.1152,161.1835,32048.0
2016-05-09 11:10:00,188.76,188.76,188.36,188.41,28335.0,161.192,161.192,160.8505,160.8932,28335.0
2016-05-09 11:20:00,188.4,188.55,188.39,188.53,70896.0,160.8846,161.0127,160.8761,160.9956,70896.0
2016-05-09 11:30:00,188.53,188.64,188.41,188.6,84732.0,160.9956,161.0896,160.8932,161.0554,84732.0
2016-05-09 11:40:00,188.62,188.8,188.57,188.76,50775.0,161.0725,161.2262,161.0298,161.192,50775.0
2016-05-09 11:50:00,188.78,188.8,188.72,188.73,5404.0,161.2091,161.2262,161.1579,161.1664,5404.0
2016-05-09 12:00:00,188.69,188.77,188.56,188.56,10900.0,161.1323,161.2006,161.0213,161.0213,10900.0
2016-05-09 12:10:00,188.55,188.72,188.51,188.7,19974.0,161.0127,161.1579,160.9786,161.1408,19974.0
2016-05-09 12:20:00,188.7,188.88,188.7,188.85,29663.0,161.1408,161.2945,161.1408,161.2689,29663.0
2016-05-09 12:30:00,188.84,188.89,188.77,188.77,8666.0,161.2604,161.3031,161.2006,161.2006,8666.0
2016-05-09 12:40:00,188.78,188.87,188.75,188.76,12202.0,161.2091,161.286,161.1835,161.192,12202.0
2016-05-09 12:50:00,188.73,188.82,188.68,188.82,9058.0,161.1664,161.2433,161.1237,161.2433,9058.0
2016-05-09 13:00:00,188.84,188.98,188.81,188.98,13626.0,161.2604,161.3799,161.2347,161.3799,13626.0
2016-05-09 13:10:00,189.0,189.07,188.92,188.93,27695.0,161.397,161.4568,161.3287,161.3372,27695.0
2016-05-09 13:20:00,188.94,188.98,188.89,188.94,5178.0,161.3458,161.3799,161.3031,161.3458,5178.0
2016-05-09 13:30:00,188.97,189.05,188.89,188.9,16155.0,161.3714,161.4397,161.3031,161.3116,16155.0
2016-05-09 13:40:00,188.91,189.09,188.91,188.98,20839.0,161.3201,161.4738,161.3201,161.3799,20839.0
2016-05-09 13:50:00,189.02,189.04,188.81,188.84,18793.0,161.4141,161.4311,161.2347,161.2604,18793.0
2016-05-09 14:00:00,188.84,188.91,188.67,188.74,122428.0,161.2604,161.3201,161.1152,161.175,122428.0
2016-05-09 14:10:00,188.71,188.85,188.7,188.73,33940.0,161.1493,161.2689,161.1408,161.1664,33940.0
2016-05-09 14:20:00,188.77,188.96,188.77,188.91,23268.0,161.2006,161.3628,161.2006,161.3201,23268.0
2016-05-09 14:30:00,188.91,188.99,188.88,188.97,8337.0,161.3201,161.3885,161.2945,161.3714,8337.0
2016-05-09 14:40:00,189.0,189.04,188.93,189.04,12847.0,161.397,161.4311,161.3372,161.4311,12847.0
2016-05-09 14:50:00,189.1,189.26,189.1,189.25,22825.0,161.4824,161.619,161.4824,161.6105,22825.0
2016-05-09 15:00:00,189.25,189.25,189.1,189.15,7886.0,161.6105,161.6105,161.4824,161.5251,7886.0
2016-05-09 15:10:00,189.17,189.17,189.08,189.12,8443.0,161.5422,161.5422,161.4653,161.4995,8443.0
2016-05-09 15:20:00,189.13,189.17,189.07,189.07,9479.0,161.508,161.5422,161.4568,161.4568,9479.0
2016-05-09 15:30:00,189.07,189.1,188.95,188.97,12822.0,161.4568,161.4824,161.3543,161.3714,12822.0
2016-05-09 15:40:00,188.99,189.07,188.91,188.94,22449.0,161.3885,161.4568,161.3201,161.3458,22449.0
2016-05-09 15:50:00,188.93,188.93,188.72,188.83,179868.0,161.3372,161.3372,161.1579,161.2518,179868.0
2016-05-10 09:30:00,189.6,189.87,189.54,189.66,53861.0,161.9094,162.1399,161.8581,161.9606,53861.0
2016-05-10 09:40:00,189.71,190.2,189.68,190.19,39723.0,162.0033,162.4217,161.9777,162.4132,39723.0
2016-05-10 09:50:00,190.2,190.23,190.03,190.13,21465.0,162.4217,162.4474,162.2766,162.362,21465.0
2016-05-10 10:00:00,190.13,190.14,189.94,189.94,47938.0,162.362,162.3705,162.1997,162.1997,47938.0
2016-05-10 10:10:00,189.94,190.21,189.94,190.16,14857.0,162.1997,162.4303,162.1997,162.3876,14857.0
2016-05-10 10:20:00,190.12,190.26,190.02,190.12,22427.0,162.3534,162.473,162.268,162.3534,22427.0
2016-05-10 10:30:00,190.15,190.39,190.11,190.37,34881.0,162.379,162.584,162.3449,162.5669,34881.0
2016-05-10 10:40:00,190.36,190.54,190.36,190.51,16154.0,162.5584,162.7121,162.5584,162.6865,16154.0
2016-05-10 10:50:00,190.54,190.55,190.42,190.42,5787.0,162.7121,162.7206,162.6096,162.6096,5787.0
2016-05-10 11:00:00,190.44,190.48,190.37,190.43,19017.0,162.6267,162.6608,162.5669,162.6181,19017.0
2016-05-10 11:10:00,190.44,190.47,190.36,190.36,12762.0,162.6267,162.6523,162.5584,162.5584,12762.0
2016-05-10 11:20:00,190.37,190.37,190.24,190.31,22368.0,162.5669,162.5669,162.4559,162.5157,22368.0
2016-05-10 11:30:00,190.35,190.5,190.34,190.5,17495.0,162.5498,162.6779,162.5413,162.6779,17495.0
2016-05-10 11:40:00,190.47,190.5,190.34,190.45,18634.0,162.6523,162.6779,162.5413,162.6352,18634.0
2016-05-10 11:50:00,190.45,190.56,190.43,190.54,4878.0,162.6352,162.7292,162.6181,162.7121,4878.0
2016-05-10 12:00:00,190.57,190.64,190.57,190.63,12173.0,162.7377,162.7975,162.7377,162.7889,12173.0
2016-05-10 12:10:00,190.61,190.74,190.61,190.72,6359.0,162.7719,162.8829,162.7719,162.8658,6359.0
2016-05-10 12:20:00,190.73,190.74,190.69,190.71,34119.0,162.8743,162.8829,162.8402,162.8572,34119.0
2016-05-10 12:30:00,190.75,190.75,190.61,190.61,7782.0,162.8914,162.8914,162.7719,162.7719,7782.0
2016-05-10 12:40:00,190.65,190.7,190.62,190.64,23901.0,162.806,162.8487,162.7804,162.7975,23901.0
2016-05-10 12:50:00,190.65,190.7,190.63,190.66,6139.0,162.806,162.8487,162.7889,162.8146,6139.0
2016-05-10 13:00:00,190.66,190.74,190.62,190.65,8015.0,162.8146,162.8829,162.7804,162.806,8015.0
2016-05-10 13:10:00,190.65,190.68,190.55,190.55,7952.0,162.806,162.8316,162.7206,162.7206,7952.0
2016-05-10 13:20:00,190.58,190.61,190.51,190.56,9470.0,162.7462,162.7719,162.6865,162.7292,9470.0
2016-05-10 13:30:00,190.58,190.64,190.56,190.59,10739.0,162.7462,162.7975,162.7292,162.7548,10739.0
2016-05-10 13:40:00,190.61,190.69,190.6,190.68,7493.0,162.7719,162.8402,162.7633,162.8316,7493.0
2016-05-10 13:50:00,190.68,190.82,190.68,190.81,31299.0,162.8316,162.9512,162.8316,162.9426,31299.0
2016-05-10 14:00:00,190.8,190.8,190.72,190.72,13562.0,162.9341,162.9341,162.8658,162.8658,13562.0
2016-05-10 14:10:00,190.73,190.78,190.7,190.7,62469.0,162.8743,162.917,162.8487,162.8487,62469.0
2016-05-10 14:20:00,190.7,190.82,190.7,190.8,30684.0,162.8487,162.9512,162.8487,162.9341,30684.0
2016-05-10 14:30:00,190.8,190.81,190.74,190.79,20692.0,162.9341,162.9426,162.8829,162.9256,20692.0
2016-05-10 14:40:00,190.78,190.89,190.78,190.86,16256.0,162.917,163.011,162.917,162.9853,16256.0
2016-05-10 14:50:00,190.84,190.84,190.77,190.79,24317.0,162.9683,162.9683,162.9085,162.9256,24317.0
2016-05-10 15:00:00,190.75,190.86,190.75,190.84,21032.0,162.8914,162.9853,162.8914,162.9683,21032.0
2016-05-10 15:10:00,190.84,190.95,190.84,190.86,30629.0,162.9683,163.0622,162.9683,162.9853,30629.0
2016-05-10 15:20:00,190.86,191.06,190.85,190.97,61159.0,162.9853,163.1561,162.9768,163.0793,61159.0
2016-05-10 15:30:00,190.99,191.0,190.89,190.94,18060.0,163.0964,163.1049,163.011,163.0537,18060.0
2016-05-10 15:40:00,190.94,191.13,190.93,191.05,26080.0,163.0537,163.2159,163.0451,163.1476,26080.0
2016-05-10 15:50:00,191.06,191.21,191.05,191.17,112289.0,163.1561,163.2842,163.1476,163.2501,112289.0
2016-05-11 09:30:00,190.71,190.87,190.6,190.8,60829.0,162.8572,162.9939,162.7633,162.9341,60829.0
2016-05-11 09:40:00,190.77,190.77,190.53,190.64,28245.0,162.9085,162.9085,162.7035,162.7975,28245.0
2016-05-11 09:50:00,190.59,190.63,190.44,190.5,11589.0,162.7548,162.7889,162.6267,162.6779,11589.0
2016-05-11 10:00:00,190.48,190.53,190.37,190.48,12648.0,162.6608,162.7035,162.5669,162.6608,12648.0
2016-05-11 10:10:00,190.5,190.59,190.38,190.48,43548.0,162.6779,162.7548,162.5754,162.6608,43548.0
2016-05-11 10:20:00,190.48,190.68,190.48,190.68,15288.0,162.6608,162.8316,162.6608,162.8316,15288.0
2016-05-11 10:30:00,190.69,191.07,190.68,190.93,123758.0,162.8402,163.1647,162.8316,163.0451,123758.0
2016-05-11 10:40:00,190.93,190.93,190.71,190.77,20494.0,163.0451,163.0451,162.8572,162.9085,20494.0
2016-05-11 10:50:00,190.75,190.81,190.7,190.74,25936.0,162.8914,162.9426,162.8487,162.8829,25936.0
2016-05-11 11:00:00,190.71,190.73,190.22,190.33,48828.0,162.8572,162.8743,162.4388,162.5327,48828.0
2016-05-11 11:10:00,190.36,190.53,190.35,190.51,13501.0,162.5584,162.7035,162.5498,162.6865,13501.0
2016-05-11 11:20:00,190.52,190.59,190.47,190.48,446653.0,162.695,162.7548,162.6523,162.6608,446653.0
2016-05-11 11:30:00,190.43,190.55,190.38,190.42,42416.0,162.6181,162.7206,162.5754,162.6096,42416.0
2016-05-11 11:40:00,190.4,190.51,190.38,190.39,27186.0,162.5925,162.6865,162.5754,162.584,27186.0
2016-05-11 11:50:00,190.39,190.44,190.35,190.37,9674.0,162.584,162.6267,162.5498,162.5669,9674.0
2016-05-11 12:00:00,190.36,190.44,190.27,190.42,22077.0,162.5584,162.6267,162.4815,162.6096,22077.0
2016-05-11 12:10:00,190.45,190.48,190.41,190.46,20606.0,162.6352,162.6608,162.6011,162.6438,20606.0
2016-05-11 12:20:00,190.47,190.48,190.4,190.44,11137.0,162.6523,162.6608,162.5925,162.6267,11137.0
2016-05-11 12:30:00,190.42,190.56,190.39,190.51,8291.0,162.6096,162.7292,162.584,162.6865,8291.0
2016-05-11 12:40:00,190.5,190.53,190.39,190.41,11802.0,162.6779,162.7035,162.584,162.6011,11802.0
2016-05-11 12:50:00,190.41,190.41,190.3,190.36,21433.0,162.6011,162.6011,162.5071,162.5584,21433.0
2016-05-11 13:00:00,190.35,190.39,190.27,190.39,11017.0,162.5498,162.584,162.4815,162.584,11017.0
2016-05-11 13:10:00,190.37,190.44,190.3,190.3,16922.0,162.5669,162.6267,162.5071,162.5071,16922.0
2016-05-11 13:20:00,190.32,190.32,190.1,190.22,33502.0,162.5242,162.5242,162.3363,162.4388,33502.0
2016-05-11 13:30:00,190.23,190.25,190.13,190.19,47329.0,162.4474,162.4644,162.362,162.4132,47329.0
2016-05-11 13:40:00,190.18,190.2,190.07,190.2,37181.0,162.4047,162.4217,162.3107,162.4217,37181.0
2016-05-11 13:50:00,190.22,190.22,190.04,190.05,24336.0,162.4388,162.4388,162.2851,162.2936,24336.0
2016-05-11 14:00:00,190.03,190.04,189.76,189.77,72699.0,162.2766,162.2851,162.046,162.0545,72699.0
2016-05-11 14:10:00,189.77,189.84,189.68,189.75,45637.0,162.0545,162.1143,161.9777,162.0375,45637.0
2016-05-11 14:20:00,189.73,189.88,189.7,189.88,34682.0,162.0204,162.1485,161.9948,162.1485,34682.0
2016-05-11 14:30:00,189.87,189.9,189.8,189.89,26638.0,162.1399,162.1655,162.0802,162.157,26638.0
2016-05-11 14:40:00,189.88,189.88,189.58,189.6,33700.0,162.1485,162.1485,161.8923,161.9094,33700.0
2016-05-11 14:50:00,189.61,189.67,189.54,189.59,31124.0,161.9179,161.9691,161.8581,161.9008,31124.0
2016-05-11 15:00:00,189.62,189.79,189.58,189.76,27761.0,161.9264,162.0716,161.8923,162.046,27761.0
2016-05-11 15:10:00,189.75,189.81,189.62,189.63,40778.0,162.0375,162.0887,161.9264,161.935,40778.0
2016-05-11 15:20:00,189.63,189.75,189.57,189.69,125886.0,161.935,162.0375,161.8837,161.9862,125886.0
2016-05-11 15:30:00,189.7,189.81,189.62,189.65,132120.0,161.9948,162.0887,161.9264,161.9521,132120.0
2016-05-11 15:40:00,189.67,189.67,189.48,189.55,165303.0,161.9691,161.9691,161.8069,161.8667,165303.0
2016-05-11 15:50:00,189.54,189.55,189.39,189.45,196129.0,161.8581,161.8667,161.73,161.7813,196129.0
2016-05-12 09:30:00,190.14,190.29,189.93,189.96,65703.0,162.3705,162.4986,162.1912,162.2168,65703.0
2016-05-12 09:40:00,189.94,190.08,189.83,190.0,34951.0,162.1997,162.3193,162.1058,162.2509,34951.0
2016-05-12 09:50:00,189.97,190.19,189.56,189.56,22268.0,162.2253,162.4132,161.8752,161.8752,22268.0
2016-05-12 10:00:00,189.63,189.72,189.52,189.56,21876.0,161.935,162.0118,161.841,161.8752,21876.0
2016-05-12 10:10:00,189.6,189.84,189.39,189.4,16422.0,161.9094,162.1143,161.73,161.7386,16422.0
2016-05-12 10:20:00,189.36,189.58,189.36,189.58,18782.0,161.7044,161.8923,161.7044,161.8923,18782.0
2016-05-12 10:30:00,189.47,189.53,189.32,189.53,45198.0,161.7983,161.8496,161.6703,161.8496,45198.0
2016-05-12 10:40:00,189.45,189.45,189.11,189.13,29758.0,161.7813,161.7813,161.4909,161.508,29758.0
2016-05-12 10:50:00,189.11,189.34,189.11,189.25,29126.0,161.4909,161.6873,161.4909,161.6105,29126.0
2016-05-12 11:00:00,189.16,189.2,188.74,188.74,35018.0,161.5336,161.5678,161.175,161.175,35018.0
2016-05-12 11:10:00,188.73,188.79,188.58,188.67,14032.0,161.1664,161.2177,161.0383,161.1152,14032.0
2016-05-12 11:20:00,188.71,188.79,188.65,188.76,21341.0,161.1493,161.2177,161.0981,161.192,21341.0
2016-05-12 11:30:00,188.77,188.9,188.73,188.83,26627.0,161.2006,161.3116,161.1664,161.2518,26627.0
2016-05-12 11:40:00,188.81,188.86,188.69,188.73,27393.0,161.2347,161.2774,161.1323,161.1664,27393.0
2016-05-12 11:50:00,188.71,188.79,188.48,188.51,30323.0,161.1493,161.2177,160.9529,160.9786,30323.0
2016-05-12 12:00:00,188.48,188.62,188.36,188.62,26310.0,160.9529,161.0725,160.8505,161.0725,26310.0
2016-05-12 12:10:00,188.6,188.67,188.55,188.64,54766.0,161.0554,161.1152,161.0127,161.0896,54766.0
2016-05-12 12:20:00,188.65,188.72,188.63,188.7,25117.0,161.0981,161.1579,161.081,161.1408,25117.0
2016-05-12 12:30:00,188.68,188.72,188.44,188.51,29150.0,161.1237,161.1579,160.9188,160.9786,29150.0
2016-05-12 12:40:00,188.49,188.86,188.46,188.86,80338.0,160.9615,161.2774,160.9359,161.2774,80338.0
2016-05-12 12:50:00,188.86,189.02,188.82,189.02,29424.0,161.2774,161.4141,161.2433,161.4141,29424.0
2016-05-12 13:00:00,189.05,189.09,188.95,188.97,30537.0,161.4397,161.4738,161.3543,161.3714,30537.0
2016-05-12 13:10:00,188.94,188.94,188.81,188.81,23349.0,161.3458,161.3458,161.2347,161.2347,23349.0
2016-05-12 13:20:00,188.82,188.99,188.79,188.97,37108.0,161.2433,161.3885,161.2177,161.3714,37108.0
2016-05-12 13:30:00,188.97,188.97,188.63,188.69,22079.0,161.3714,161.3714,161.081,161.1323,22079.0
2016-05-12 13:40:00,188.7,189.05,188.68,189.01,22820.0,161.1408,161.4397,161.1237,161.4055,22820.0
2016-05-12 13:50:00,188.95,189.25,188.92,189.21,36601.0,161.3543,161.6105,161.3287,161.5763,36601.0
2016-05-12 14:00:00,189.23,189.44,189.22,189.39,68777.0,161.5934,161.7727,161.5849,161.73,68777.0
2016-05-12 14:10:00,189.39,189.78,189.38,189.65,61175.0,161.73,162.0631,161.7215,161.9521,61175.0
2016-05-12 14:20:00,189.66,189.75,189.59,189.72,70916.0,161.9606,162.0375,161.9008,162.0118,70916.0
2016-05-12 14:30:00,189.64,189.7,189.52,189.62,46668.0,161.9435,161.9948,161.841,161.9264,46668.0
2016-05-12 14:40:00,189.63,189.95,189.58,189.95,20182.0,161.935,162.2082,161.8923,162.2082,20182.0
2016-05-12 14:50:00,189.93,190.01,189.79,189.82,32558.0,162.1912,162.2595,162.0716,162.0972,32558.0
2016-05-12 15:00:00,189.81,189.82,189.72,189.76,26929.0,162.0887,162.0972,162.0118,162.046,26929.0
2016-05-12 15:10:00,189.75,189.88,189.66,189.67,24546.0,162.0375,162.1485,161.9606,161.9691,24546.0
2016-05-12 15:20:00,189.69,189.75,189.62,189.71,37280.0,161.9862,162.0375,161.9264,162.0033,37280.0
2016-05-12 15:30:00,189.66,189.71,189.52,189.61,26024.0,161.9606,162.0033,161.841,161.9179,26024.0
2016-05-12 15:40:00,189.66,189.66,189.52,189.62,12775.0,161.9606,161.9606,161.841,161.9264,12775.0
2016-05-12 15:50:00,189.58,189.59,189.2,189.45,144642.0,161.8923,161.9008,161.5678,161.7813,144642.0
2016-05-13 09:30:00,189.1,189.56,189.05,189.56,54171.0,161.4824,161.8752,161.4397,161.8752,54171.0
2016-05-13 09:40:00,189.5,189.71,189.47,189.54,21157.0,161.824,162.0033,161.7983,161.8581,21157.0
2016-05-13 09:50:00,189.61,189.61,189.1,189.12,50570.0,161.9179,161.9179,161.4824,161.4995,50570.0
2016-05-13 10:00:00,189.16,189.38,188.93,188.95,36046.0,161.5336,161.7215,161.3372,161.3543,36046.0
2016-05-13 10:10:00,188.86,189.21,188.77,189.21,27408.0,161.2774,161.5763,161.2006,161.5763,27408.0
2016-05-13 10:20:00,189.24,189.25,189.0,189.02,30822.0,161.6019,161.6105,161.397,161.4141,30822.0
2016-05-13 10:30:00,188.99,189.09,188.88,189.0,45285.0,161.3885,161.4738,161.2945,161.397,45285.0
2016-05-13 10:40:00,188.92,189.02,188.63,188.73,18424.0,161.3287,161.4141,161.081,161.1664,18424.0
2016-05-13 10:50:00,188.74,189.02,188.74,188.9,26132.0,161.175,161.4141,161.175,161.3116,26132.0
2016-05-13 11:00:00,188.92,189.29,188.92,189.26,69692.0,161.3287,161.6446,161.3287,161.619,69692.0
2016-05-13 11:10:00,189.3,189.35,189.08,189.22,43799.0,161.6532,161.6959,161.4653,161.5849,43799.0
2016-05-13 11:20:00,189.22,189.62,189.22,189.54,38795.0,161.5849,161.9264,161.5849,161.8581,38795.0
2016-05-13 11:30:00,189.58,189.59,189.29,189.34,33165.0,161.8923,161.9008,161.6446,161.6873,33165.0
2016-05-13 11:40:00,189.34,189.34,189.18,189.22,50450.0,161.6873,161.6873,161.5507,161.5849,50450.0
2016-05-13 11:50:00,189.2,189.28,189.1,189.13,39195.0,161.5678,161.6361,161.4824,161.508,39195.0
2016-05-13 12:00:00,189.15,189.18,189.03,189.03,47683.0,161.5251,161.5507,161.4226,161.4226,47683.0
2016-05-13 12:10:00,189.05,189.13,188.98,189.12,41340.0,161.4397,161.508,161.3799,161.4995,41340.0
2016-05-13 12:20:00,189.13,189.25,189.1,189.15,31356.0,161.508,161.6105,161.4824,161.5251,31356.0
2016-05-13 12:30:00,189.18,189.28,189.06,189.09,197657.0,161.5507,161.6361,161.4482,161.4738,197657.0
2016-05-13 12:40:00,189.03,189.03,188.81,188.93,22044.0,161.4226,161.4226,161.2347,161.3372,22044.0
2016-05-13 12:50:00,188.91,188.93,188.71,188.72,28597.0,161.3201,161.3372,161.1493,161.1579,28597.0
2016-05-13 13:00:00,188.74,188.86,188.73,188.8,16578.0,161.175,161.2774,161.1664,161.2262,16578.0
2016-05-13 13:10:00,188.8,188.88,188.74,188.74,14857.0,161.2262,161.2945,161.175,161.175,14857.0
2016-05-13 13:20:00,188.77,188.77,188.46,188.47,42779.0,161.2006,161.2006,160.9359,160.9444,42779.0
2016-05-13 13:30:00,188.5,188.56,188.38,188.38,32924.0,160.97,161.0213,160.8675,160.8675,32924.0
2016-05-13 13:40:00,188.34,188.42,188.25,188.25,21658.0,160.8334,160.9017,160.7565,160.7565,21658.0
2016-05-13 13:50:00,188.18,188.19,187.94,188.13,41676.0,160.6968,160.7053,160.4918,160.6541,41676.0
2016-05-13 14:00:00,188.08,188.28,188.03,188.26,31703.0,160.6114,160.7821,160.5687,160.7651,31703.0
2016-05-13 14:10:00,188.18,188.23,188.03,188.04,34455.0,160.6968,160.7394,160.5687,160.5772,34455.0
2016-05-13 14:20:00,188.02,188.02,187.68,187.81,37800.0,160.5601,160.5601,160.2698,160.3808,37800.0
2016-05-13 14:30:00,187.79,187.84,187.63,187.65,36789.0,160.3637,160.4064,160.2271,160.2442,36789.0
2016-05-13 14:40:00,187.62,187.72,187.46,187.71,29020.0,160.2185,160.3039,160.0819,160.2954,29020.0
2016-05-13 14:50:00,187.72,187.87,187.57,187.81,13981.0,160.3039,160.432,160.1758,160.3808,13981.0
2016-05-13 15:00:00,187.75,187.83,187.63,187.67,22008.0,160.3296,160.3979,160.2271,160.2612,22008.0
2016-05-13 15:10:00,187.69,187.93,187.65,187.89,23465.0,160.2783,160.4833,160.2442,160.4491,23465.0
2016-05-13 15:20:00,187.95,187.95,187.75,187.79,25449.0,160.5003,160.5003,160.3296,160.3637,25449.0
2016-05-13 15:30:00,187.8,187.88,187.72,187.85,27325.0,160.3722,160.4406,160.3039,160.4149,27325.0
2016-05-13 15:40:00,187.86,188.03,187.79,187.86,34540.0,160.4235,160.5687,160.3637,160.4235,34540.0
2016-05-13 15:50:00,187.85,187.87,187.74,187.8,105848.0,160.4149,160.432,160.321,160.3722,105848.0
2016-05-16 09:30:00,187.98,188.41,187.93,188.3,54127.0,160.526,160.8932,160.4833,160.7992,54127.0
2016-05-16 09:40:00,188.37,188.63,188.36,188.56,37423.0,160.859,161.081,160.8505,161.0213,37423.0
2016-05-16 09:50:00,188.53,188.67,188.44,188.47,45947.0,160.9956,161.1152,160.9188,160.9444,45947.0
2016-05-16 10:00:00,188.49,188.6,188.4,188.59,25226.0,160.9615,161.0554,160.8846,161.0469,25226.0
2016-05-16 10:10:00,188.66,188.77,188.6,188.61,46669.0,161.1066,161.2006,161.0554,161.0639,46669.0
2016-05-16 10:20:00,188.64,188.74,188.5,188.69,30175.0,161.0896,161.175,160.97,161.1323,30175.0
2016-05-16 10:30:00,188.71,188.85,188.68,188.83,21791.0,161.1493,161.2689,161.1237,161.2518,21791.0
2016-05-16 10:40:00,188.77,188.8,188.66,188.79,16727.0,161.2006,161.2262,161.1066,161.2177,16727.0
2016-05-16 10:50:00,188.89,189.05,188.86,189.02,22096.0,161.3031,161.4397,161.2774,161.4141,22096.0
2016-05-16 11:00:00,189.05,189.24,189.05,189.14,33949.0,161.4397,161.6019,161.4397,161.5165,33949.0
2016-05-16 11:10:00,189.17,189.17,189.09,189.15,5201.0,161.5422,161.5422,161.4738,161.5251,5201.0
2016-05-16 11:20:00,189.13,189.18,189.05,189.14,18439.0,161.508,161.5507,161.4397,161.5165,18439.0
2016-05-16 11:30:00,189.2,189.28,189.19,189.23,14097.0,161.5678,161.6361,161.5592,161.5934,14097.0
2016-05-16 11:40:00,189.28,189.47,189.28,189.43,12112.0,161.6361,161.7983,161.6361,161.7642,12112.0
2016-05-16 11:50:00,189.47,189.52,189.44,189.51,16538.0,161.7983,161.841,161.7727,161.8325,16538.0
2016-05-16 12:00:00,189.52,189.55,189.41,189.42,8667.0,161.841,161.8667,161.7471,161.7557,8667.0
2016-05-16 12:10:00,189.42,189.53,189.39,189.39,5521.0,161.7557,161.8496,161.73,161.73,5521.0
2016-05-16 12:20:00,189.39,189.41,189.22,189.23,57572.0,161.73,161.7471,161.5849,161.5934,57572.0
2016-05-16 12:30:00,189.23,189.3,189.19,189.29,17032.0,161.5934,161.6532,161.5592,161.6446,17032.0
2016-05-16 12:40:00,189.32,189.37,189.26,189.32,7962.0,161.6703,161.713,161.619,161.6703,7962.0
2016-05-16 12:50:00,189.32,189.49,189.32,189.49,11433.0,161.6703,161.8154,161.6703,161.8154,11433.0
2016-05-16 13:00:00,189.48,189.61,189.43,189.43,20791.0,161.8069,161.9179,161.7642,161.7642,20791.0
2016-05-16 13:10:00,189.43,189.55,189.43,189.53,26200.0,161.7642,161.8667,161.7642,161.8496,26200.0
2016-05-16 13:20:00,189.54,189.58,189.5,189.57,11942.0,161.8581,161.8923,161.824,161.8837,11942.0
2016-05-16 13:30:00,189.59,189.59,189.44,189.52,7321.0,161.9008,161.9008,161.7727,161.841,7321.0
2016-05-16 13:40:00,189.45,189.52,189.39,189.52,10673.0,161.7813,161.841,161.73,161.841,10673.0
2016-05-16 13:50:00,189.48,189.57,189.45,189.53,9384.0,161.8069,161.8837,161.7813,161.8496,9384.0
2016-05-16 14:00:00,189.54,189.85,189.54,189.82,17422.0,161.8581,162.1229,161.8581,162.0972,17422.0
2016-05-16 14:10:00,189.83,189.98,189.83,189.95,23830.0,162.1058,162.2339,162.1058,162.2082,23830.0
2016-05-16 14:20:00,189.94,190.04,189.94,190.01,12422.0,162.1997,162.2851,162.1997,162.2595,12422.0
2016-05-16 14:30:00,190.02,190.05,189.94,189.95,13709.0,162.268,162.2936,162.1997,162.2082,13709.0
2016-05-16 14:40:00,189.96,190.04,189.95,189.99,9022.0,162.2168,162.2851,162.2082,162.2424,9022.0
2016-05-16 14:50:00,189.97,190.02,189.95,190.02,10864.0,162.2253,162.268,162.2082,162.268,10864.0
2016-05-16 15:00:00,190.04,190.16,190.04,190.16,20884.0,162.2851,162.3876,162.2851,162.3876,20884.0
2016-05-16 15:10:00,190.15,190.15,189.93,189.98,21950.0,162.379,162.379,162.1912,162.2339,21950.0
2016-05-16 15:20:00,189.98,190.04,189.93,189.94,18968.0,162.2339,162.2851,162.1912,162.1997,18968.0
2016-05-16 15:30:00,189.93,189.93,189.71,189.84,73486.0,162.1912,162.1912,162.0033,162.1143,73486.0
2016-05-16 15:40:00,189.84,189.84,189.65,189.75,27101.0,162.1143,162.1143,161.9521,162.0375,27101.0
2016-05-16 15:50:00,189.74,189.74,189.59,189.66,129393.0,162.0289,162.0289,161.9008,161.9606,129393.0
2016-05-17 09:30:00,189.35,189.65,189.02,189.11,105985.0,161.6959,161.9521,161.4141,161.4909,105985.0
2016-05-17 09:40:00,189.03,189.14,188.86,189.11,42681.0,161.4226,161.5165,161.2774,161.4909,42681.0
2016-05-17 09:50:00,189.1,189.23,189.02,189.21,49685.0,161.4824,161.5934,161.4141,161.5763,49685.0
2016-05-17 10:00:00,189.17,189.17,188.79,188.85,63399.0,161.5422,161.5422,161.2177,161.2689,63399.0
2016-05-17 10:10:00,188.84,189.08,188.74,189.04,23265.0,161.2604,161.4653,161.175,161.4311,23265.0
2016-05-17 10:20:00,189.06,189.2,188.93,188.95,37487.0,161.4482,161.5678,161.3372,161.3543,37487.0
2016-05-17 10:30:00,188.95,189.03,188.78,189.0,32834.0,161.3543,161.4226,161.2091,161.397,32834.0
2016-05-17 10:40:00,189.01,189.28,188.99,189.16,31862.0,161.4055,161.6361,161.3885,161.5336,31862.0
2016-05-17 10:50:00,189.15,189.4,189.09,189.35,22149.0,161.5251,161.7386,161.4738,161.6959,22149.0
2016-05-17 11:00:00,189.35,189.37,189.14,189.15,15865.0,161.6959,161.713,161.5165,161.5251,15865.0
2016-05-17 11:10:00,189.16,189.37,189.1,189.25,26600.0,161.5336,161.713,161.4824,161.6105,26600.0
2016-05-17 11:20:00,189.24,189.28,188.98,188.98,27113.0,161.6019,161.6361,161.3799,161.3799,27113.0
2016-05-17 11:30:00,189.01,189.23,189.01,189.17,26832.0,161.4055,161.5934,161.4055,161.5422,26832.0
2016-05-17 11:40:00,189.18,189.33,189.08,189.33,22690.0,161.5507,161.6788,161.4653,161.6788,22690.0
2016-05-17 11:50:00,189.35,189.45,189.32,189.34,35206.0,161.6959,161.7813,161.6703,161.6873,35206.0
2016-05-17 12:00:00,189.34,189.35,189.23,189.24,32762.0,161.6873,161.6959,161.5934,161.6019,32762.0
2016-05-17 12:10:00,189.23,189.23,188.91,188.93,33714.0,161.5934,161.5934,161.3201,161.3372,33714.0
2016-05-17 12:20:00,188.93,188.96,188.84,188.9,18651.0,161.3372,161.3628,161.2604,161.3116,18651.0
2016-05-17 12:30:00,188.91,188.95,188.79,188.94,30370.0,161.3201,161.3543,161.2177,161.3458,30370.0
2016-05-17 12:40:00,188.93,188.96,188.78,188.82,22734.0,161.3372,161.3628,161.2091,161.2433,22734.0
2016-05-17 12:50:00,188.82,188.82,188.63,188.73,28599.0,161.2433,161.2433,161.081,161.1664,28599.0
2016-05-17 13:00:00,188.71,188.76,188.65,188.74,36561.0,161.1493,161.192,161.0981,161.175,36561.0
2016-05-17 13:10:00,188.73,188.78,188.69,188.78,20903.0,161.1664,161.2091,161.1323,161.2091,20903.0
2016-05-17 13:20:00,188.78,188.85,188.75,188.81,25742.0,161.2091,161.2689,161.1835,161.2347,25742.0
2016-05-17 13:30:00,188.81,188.96,188.78,188.89,104649.0,161.2347,161.3628,161.2091,161.3031,104649.0
2016-05-17 13:40:00,188.88,188.93,188.75,188.76,14477.0,161.2945,161.3372,161.1835,161.192,14477.0
2016-05-17 13:50:00,188.77,188.77,188.28,188.28,60477.0,161.2006,161.2006,160.7821,160.7821,60477.0
2016-05-17 14:00:00,188.27,188.31,188.08,188.08,45332.0,160.7736,160.8078,160.6114,160.6114,45332.0
2016-05-17 14:10:00,188.06,188.12,187.82,187.82,66370.0,160.5943,160.6455,160.3893,160.3893,66370.0
2016-05-17 14:20:00,187.82,187.83,187.41,187.66,95728.0,160.3893,160.3979,160.0392,160.2527,95728.0
2016-05-17 14:30:00,187.66,187.77,187.53,187.68,89744.0,160.2527,160.3466,160.1417,160.2698,89744.0
2016-05-17 14:40:00,187.68,187.83,187.63,187.76,58868.0,160.2698,160.3979,160.2271,160.3381,58868.0
2016-05-17 14:50:00,187.75,187.88,187.56,187.85,38081.0,160.3296,160.4406,160.1673,160.4149,38081.0
2016-05-17 15:00:00,187.86,188.12,187.76,188.03,32080.0,160.4235,160.6455,160.3381,160.5687,32080.0
2016-05-17 15:10:00,188.04,188.04,187.66,187.66,52769.0,160.5772,160.5772,160.2527,160.2527,52769.0
2016-05-17 15:20:00,187.64,187.72,187.33,187.51,71430.0,160.2356,160.3039,159.9709,160.1246,71430.0
2016-05-17 15:30:00,187.53,187.85,187.48,187.85,102880.0,160.1417,160.4149,160.099,160.4149,102880.0
2016-05-17 15:40:00,187.85,187.89,187.6,187.74,119974.0,160.4149,160.4491,160.2015,160.321,119974.0
2016-05-17 15:50:00,187.74,187.96,187.72,187.93,248506.0,160.321,160.5089,160.3039,160.4833,248506.0
2016-05-18 09:30:00,187.5,187.6,187.25,187.43,82608.0,160.1161,160.2015,159.9026,160.0563,82608.0
2016-05-18 09:40:00,187.45,187.73,187.42,187.57,36496.0,160.0734,160.3125,160.0477,160.1758,36496.0
2016-05-18 09:50:00,187.57,187.87,187.57,187.87,17230.0,160.1758,160.432,160.1758,160.432,17230.0
2016-05-18 10:00:00,187.86,187.98,187.75,187.9,10476.0,160.4235,160.526,160.3296,160.4576,10476.0
2016-05-18 10:10:00,187.92,188.42,187.92,188.33,28466.0,160.4747,160.9017,160.4747,160.8248,28466.0
2016-05-18 10:20:00,188.32,188.66,188.32,188.6,26941.0,160.8163,161.1066,160.8163,161.0554,26941.0
2016-05-18 10:30:00,188.58,188.59,188.24,188.25,32882.0,161.0383,161.0469,160.748,160.7565,32882.0
2016-05-18 10:40:00,188.24,188.42,188.22,188.38,16350.0,160.748,160.9017,160.7309,160.8675,16350.0
2016-05-18 10:50:00,188.45,188.45,188.02,188.02,11681.0,160.9273,160.9273,160.5601,160.5601,11681.0
2016-05-18 11:00:00,188.04,188.2,188.04,188.09,61718.0,160.5772,160.7138,160.5772,160.6199,61718.0
2016-05-18 11:10:00,188.15,188.21,188.06,188.12,6472.0,160.6711,160.7224,160.5943,160.6455,6472.0
2016-05-18 11:20:00,188.17,188.51,188.15,188.51,18502.0,160.6882,160.9786,160.6711,160.9786,18502.0
2016-05-18 11:30:00,188.5,188.61,188.32,188.59,21278.0,160.97,161.0639,160.8163,161.0469,21278.0
2016-05-18 11:40:00,188.59,188.65,188.5,188.63,36284.0,161.0469,161.0981,160.97,161.081,36284.0
2016-05-18 11:50:00,188.63,188.71,188.33,188.33,31376.0,161.081,161.1493,160.8248,160.8248,31376.0
2016-05-18 12:00:00,188.33,188.33,188.21,188.26,11988.0,160.8248,160.8248,160.7224,160.7651,11988.0
2016-05-18 12:10:00,188.24,188.34,188.24,188.33,5019.0,160.748,160.8334,160.748,160.8248,5019.0
2016-05-18 12:20:00,188.39,188.48,188.31,188.32,19459.0,160.8761,160.9529,160.8078,160.8163,19459.0
2016-05-18 12:30:00,188.32,188.43,188.3,188.42,7362.0,160.8163,160.9102,160.7992,160.9017,7362.0
2016-05-18 12:40:00,188.41,188.49,188.37,188.47,4880.0,160.8932,160.9615,160.859,160.9444,4880.0
2016-05-18 12:50:00,188.46,188.69,188.38,188.69,6325.0,160.9359,161.1323,160.8675,161.1323,6325.0
2016-05-18 13:00:00,188.78,188.91,188.78,188.79,32151.0,161.2091,161.3201,161.2091,161.2177,32151.0
2016-05-18 13:10:00,188.8,188.86,188.79,188.84,9392.0,161.2262,161.2774,161.2177,161.2604,9392.0
2016-05-18 13:20:00,188.85,189.11,188.83,189.05,25432.0,161.2689,161.4909,161.2518,161.4397,25432.0
2016-05-18 13:30:00,189.08,189.19,189.05,189.1,16505.0,161.4653,161.5592,161.4397,161.4824,16505.0
2016-05-18 13:40:00,189.08,189.2,189.04,189.1,22909.0,161.4653,161.5678,161.4311,161.4824,22909.0
2016-05-18 13:50:00,189.07,189.11,188.85,188.87,45152.0,161.4568,161.4909,161.2689,161.286,45152.0
2016-05-18 14:00:00,188.83,188.83,187.43,188.13,311746.0,161.2518,161.2518,160.0563,160.6541,311746.0
2016-05-18 14:10:00,188.13,188.15,187.41,187.87,68565.0,160.6541,160.6711,160.0392,160.432,68565.0
2016-05-18 14:20:00,187.86,187.88,186.97,187.1,140320.0,160.4235,160.4406,159.6635,159.7745,140320.0
2016-05-18 14:30:00,187.02,187.43,186.77,187.3,61695.0,159.7062,160.0563,159.4927,159.9453,61695.0
2016-05-18 14:40:00,187.3,187.6,187.19,187.54,69659.0,159.9453,160.2015,159.8513,160.1502,69659.0
2016-05-18 14:50:00,187.57,187.91,187.54,187.73,86587.0,160.1758,160.4662,160.1502,160.3125,86587.0
2016-05-18 15:00:00,187.7,188.11,187.7,187.9,61799.0,160.2869,160.637,160.2869,160.4576,61799.0
2016-05-18 15:10:00,187.9,187.9,187.41,187.62,43510.0,160.4576,160.4576,160.0392,160.2185,43510.0
2016-05-18 15:20:00,187.6,187.6,187.21,187.21,27853.0,160.2015,160.2015,159.8684,159.8684,27853.0
2016-05-18 15:30:00,187.17,187.57,187.15,187.15,30000.0,159.8343,160.1758,159.8172,159.8172,30000.0
2016-05-18 15:40:00,187.17,187.77,187.16,187.69,48294.0,159.8343,160.3466,159.8257,160.2783,48294.0
2016-05-18 15:50:00,187.72,187.98,187.53,187.97,129971.0,160.3039,160.526,160.1417,160.5174,129971.0
2016-05-19 09:30:00,187.15,187.39,186.98,187.34,58085.0,159.8172,160.0221,159.672,159.9794,58085.0
2016-05-19 09:40:00,187.34,187.59,187.28,187.3,15383.0,159.9794,160.1929,159.9282,159.9453,15383.0
2016-05-19 09:50:00,187.32,187.34,186.28,186.29,58494.0,159.9624,159.9794,159.0742,159.0828,58494.0
2016-05-19 10:00:00,186.29,186.57,186.2,186.31,60341.0,159.0828,159.3219,159.0059,159.0999,60341.0
2016-05-19 10:10:00,186.3,186.45,186.13,186.45,50066.0,159.0913,159.2194,158.9461,159.2194,50066.0
2016-05-19 10:20:00,186.41,186.6,186.3,186.57,39361.0,159.1853,159.3475,159.0913,159.3219,39361.0
2016-05-19 10:30:00,186.57,186.81,186.42,186.44,51048.0,159.3219,159.5268,159.1938,159.2109,51048.0
2016-05-19 10:40:00,186.42,186.77,186.37,186.66,60409.0,159.1938,159.4927,159.1511,159.3987,60409.0
2016-05-19 10:50:00,186.6,186.6,186.22,186.22,79124.0,159.3475,159.3475,159.023,159.023,79124.0
2016-05-19 11:00:00,186.26,186.37,186.05,186.14,158530.0,159.0572,159.1511,158.8778,158.9547,158530.0
2016-05-19 11:10:00,186.09,186.38,185.97,186.38,59808.0,158.912,159.1596,158.8095,159.1596,59808.0
2016-05-19 11:20:00,186.37,186.5,186.18,186.31,31817.0,159.1511,159.2621,158.9888,159.0999,31817.0
2016-05-19 11:30:00,186.24,186.28,186.1,186.11,26004.0,159.0401,159.0742,158.9205,158.9291,26004.0
2016-05-19 11:40:00,186.09,186.22,186.02,186.2,21542.0,158.912,159.023,158.8522,159.0059,21542.0
2016-05-19 11:50:00,186.16,186.48,186.07,186.48,19912.0,158.9718,159.245,158.8949,159.245,19912.0
2016-05-19 12:00:00,186.4,186.61,186.34,186.58,39926.0,159.1767,159.356,159.1255,159.3304,39926.0
2016-05-19 12:10:00,186.59,186.74,186.54,186.67,7213.0,159.339,159.4671,159.2963,159.4073,7213.0
2016-05-19 12:20:00,186.67,186.73,186.48,186.5,22658.0,159.4073,159.4585,159.245,159.2621,22658.0
2016-05-19 12:30:00,186.5,186.58,186.39,186.57,16721.0,159.2621,159.3304,159.1682,159.3219,16721.0
2016-05-19 12:40:00,186.55,186.55,186.39,186.43,10159.0,159.3048,159.3048,159.1682,159.2023,10159.0
2016-05-19 12:50:00,186.4,186.4,186.19,186.24,32355.0,159.1767,159.1767,158.9974,159.0401,32355.0
2016-05-19 13:00:00,186.23,186.45,186.23,186.45,27385.0,159.0315,159.2194,159.0315,159.2194,27385.0
2016-05-19 13:10:00,186.45,186.63,186.39,186.61,35811.0,159.2194,159.3731,159.1682,159.356,35811.0
2016-05-19 13:20:00,186.63,186.67,186.51,186.67,22584.0,159.3731,159.4073,159.2706,159.4073,22584.0
2016-05-19 13:30:00,186.68,186.95,186.65,186.86,51881.0,159.4158,159.6464,159.3902,159.5695,51881.0
2016-05-19 13:40:00,186.85,187.05,186.85,186.88,80298.0,159.561,159.7318,159.561,159.5866,80298.0
2016-05-19 13:50:00,186.83,186.9,186.74,186.75,43791.0,159.5439,159.6037,159.4671,159.4756,43791.0
2016-05-19 14:00:00,186.77,186.98,186.75,186.98,22222.0,159.4927,159.672,159.4756,159.672,22222.0
2016-05-19 14:10:00,187.01,187.26,187.01,187.22,24142.0,159.6976,159.9111,159.6976,159.877,24142.0
2016-05-19 14:20:00,187.21,187.27,187.06,187.19,37534.0,159.8684,159.9197,159.7403,159.8513,37534.0
2016-05-19 14:30:00,187.23,187.23,186.82,186.85,32731.0,159.8855,159.8855,159.5354,159.561,32731.0
2016-05-19 14:40:00,186.88,186.9,186.74,186.78,13844.0,159.5866,159.6037,159.4671,159.5012,13844.0
2016-05-19 14:50:00,186.81,186.84,186.69,186.74,14326.0,159.5268,159.5525,159.4244,159.4671,14326.0
2016-05-19 15:00:00,186.74,187.14,186.74,187.12,22717.0,159.4671,159.8086,159.4671,159.7916,22717.0
2016-05-19 15:10:00,187.12,187.24,187.02,187.24,23385.0,159.7916,159.894,159.7062,159.894,23385.0
2016-05-19 15:20:00,187.26,187.44,187.23,187.23,61770.0,159.9111,160.0648,159.8855,159.8855,61770.0
2016-05-19 15:30:00,187.21,187.29,187.08,187.28,31792.0,159.8684,159.9367,159.7574,159.9282,31792.0
2016-05-19 15:40:00,187.31,187.46,187.18,187.43,35207.0,159.9538,160.0819,159.8428,160.0563,35207.0
2016-05-19 15:50:00,187.44,187.45,187.21,187.28,100650.0,160.0648,160.0734,159.8684,159.9282,100650.0
2016-05-20 09:30:00,187.97,188.41,187.9,188.28,91214.0,160.5174,160.8932,160.4576,160.7821,91214.0
2016-05-20 09:40:00,188.26,188.42,188.17,188.38,37982.0,160.7651,160.9017,160.6882,160.8675,37982.0
2016-05-20 09:50:00,188.45,188.75,188.44,188.6,56857.0,160.9273,161.1835,160.9188,161.0554,56857.0
2016-05-20 10:00:00,188.67,188.77,188.49,188.73,43128.0,161.1152,161.2006,160.9615,161.1664,43128.0
2016-05-20 10:10:00,188.74,188.89,188.74,188.83,36004.0,161.175,161.3031,161.175,161.2518,36004.0
2016-05-20 10:20:00,188.86,188.86,188.48,188.51,32316.0,161.2774,161.2774,160.9529,160.9786,32316.0
2016-05-20 10:30:00,188.48,188.61,188.47,188.56,20598.0,160.9529,161.0639,160.9444,161.0213,20598.0
2016-05-20 10:40:00,188.56,188.77,188.55,188.68,25509.0,161.0213,161.2006,161.0127,161.1237,25509.0
2016-05-20 10:50:00,188.71,188.71,188.53,188.6,22073.0,161.1493,161.1493,160.9956,161.0554,22073.0
2016-05-20 11:00:00,188.59,188.79,188.57,188.7,66989.0,161.0469,161.2177,161.0298,161.1408,66989.0
2016-05-20 11:10:00,188.74,188.85,188.66,188.83,53525.0,161.175,161.2689,161.1066,161.2518,53525.0
2016-05-20 11:20:00,188.84,188.93,188.76,188.87,34893.0,161.2604,161.3372,161.192,161.286,34893.0
2016-05-20 11:30:00,188.9,189.03,188.85,188.97,28703.0,161.3116,161.4226,161.2689,161.3714,28703.0
2016-05-20 11:40:00,188.98,189.05,188.9,188.91,23823.0,161.3799,161.4397,161.3116,161.3201,23823.0
2016-05-20 11:50:00,188.93,188.95,188.75,188.78,27524.0,161.3372,161.3543,161.1835,161.2091,27524.0
2016-05-20 12:00:00,188.8,188.8,188.69,188.74,25817.0,161.2262,161.2262,161.1323,161.175,25817.0
2016-05-20 12:10:00,188.73,188.76,188.65,188.74,28240.0,161.1664,161.192,161.0981,161.175,28240.0
2016-05-20 12:20:00,188.74,188.83,188.73,188.77,15651.0,161.175,161.2518,161.1664,161.2006,15651.0
2016-05-20 12:30:00,188.75,188.84,188.67,188.79,18595.0,161.1835,161.2604,161.1152,161.2177,18595.0
2016-05-20 12:40:00,188.78,188.88,188.76,188.82,20428.0,161.2091,161.2945,161.192,161.2433,20428.0
2016-05-20 12:50:00,188.84,188.85,188.74,188.75,12905.0,161.2604,161.2689,161.175,161.1835,12905.0
2016-05-20 13:00:00,188.73,188.77,188.6,188.63,28940.0,161.1664,161.2006,161.0554,161.081,28940.0
2016-05-20 13:10:00,188.63,188.76,188.6,188.74,30905.0,161.081,161.192,161.0554,161.175,30905.0
2016-05-20 13:20:00,188.75,188.82,188.55,188.55,19738.0,161.1835,161.2433,161.0127,161.0127,19738.0
2016-05-20 13:30:00,188.54,188.54,188.38,188.39,24503.0,161.0042,161.0042,160.8675,160.8761,24503.0
2016-05-20 13:40:00,188.37,188.46,188.3,188.36,24606.0,160.859,160.9359,160.7992,160.8505,24606.0
2016-05-20 13:50:00,188.37,188.45,188.3,188.42,24337.0,160.859,160.9273,160.7992,160.9017,24337.0
2016-05-20 14:00:00,188.41,188.5,188.36,188.5,20881.0,160.8932,160.97,160.8505,160.97,20881.0
2016-05-20 14:10:00,188.51,188.58,188.46,188.49,19525.0,160.9786,161.0383,160.9359,160.9615,19525.0
2016-05-20 14:20:00,188.47,188.74,188.47,188.73,46763.0,160.9444,161.175,160.9444,161.1664,46763.0
2016-05-20 14:30:00,188.72,188.77,188.6,188.61,18384.0,161.1579,161.2006,161.0554,161.0639,18384.0
2016-05-20 14:40:00,188.64,188.65,188.57,188.57,23572.0,161.0896,161.0981,161.0298,161.0298,23572.0
2016-05-20 14:50:00,188.59,188.64,188.41,188.45,22424.0,161.0469,161.0896,160.8932,160.9273,22424.0
2016-05-20 15:00:00,188.43,188.43,188.08,188.17,36236.0,160.9102,160.9102,160.6114,160.6882,36236.0
2016-05-20 15:10:00,188.16,188.31,188.16,188.23,43334.0,160.6797,160.8078,160.6797,160.7394,43334.0
2016-05-20 15:20:00,188.2,188.26,188.08,188.15,37128.0,160.7138,160.7651,160.6114,160.6711,37128.0
2016-05-20 15:30:00,188.16,188.27,188.15,188.23,45611.0,160.6797,160.7736,160.6711,160.7394,45611.0
2016-05-20 15:40:00,188.24,188.35,188.23,188.32,79908.0,160.748,160.8419,160.7394,160.8163,79908.0
2016-05-20 15:50:00,188.33,188.51,188.29,188.47,221985.0,160.8248,160.9786,160.7907,160.9444,221985.0
2016-05-23 09:30:00,188.48,188.64,188.24,188.51,184424.0,160.9529,161.0896,160.748,160.9786,184424.0
2016-05-23 09:40:00,188.57,188.65,188.37,188.51,71059.0,161.0298,161.0981,160.859,160.9786,71059.0
2016-05-23 09:50:00,188.52,188.54,188.19,188.42,46637.0,160.9871,161.0042,160.7053,160.9017,46637.0
2016-05-23 10:00:00,188.44,188.74,188.44,188.61,24833.0,160.9188,161.175,160.9188,161.0639,24833.0
2016-05-23 10:10:00,188.64,188.7,188.47,188.59,32144.0,161.0896,161.1408,160.9444,161.0469,32144.0
2016-05-23 10:20:00,188.67,188.78,188.56,188.56,22952.0,161.1152,161.2091,161.0213,161.0213,22952.0
2016-05-23 10:30:00,188.56,188.67,188.5,188.56,19782.0,161.0213,161.1152,160.97,161.0213,19782.0
2016-05-23 10:40:00,188.56,188.56,188.37,188.42,19031.0,161.0213,161.0213,160.859,160.9017,19031.0
2016-05-23 10:50:00,188.4,188.42,188.31,188.41,14516.0,160.8846,160.9017,160.8078,160.8932,14516.0
2016-05-23 11:00:00,188.38,188.62,188.33,188.62,33407.0,160.8675,161.0725,160.8248,161.0725,33407.0
2016-05-23 11:10:00,188.61,188.64,188.49,188.49,26445.0,161.0639,161.0896,160.9615,160.9615,26445.0
2016-05-23 11:20:00,188.5,188.62,188.47,188.61,23980.0,160.97,161.0725,160.9444,161.0639,23980.0
2016-05-23 11:30:00,188.66,188.68,188.24,188.24,28612.0,161.1066,161.1237,160.748,160.748,28612.0
2016-05-23 11:40:00,188.24,188.33,188.21,188.3,26203.0,160.748,160.8248,160.7224,160.7992,26203.0
2016-05-23 11:50:00,188.26,188.26,188.17,188.23,23741.0,160.7651,160.7651,160.6882,160.7394,23741.0
2016-05-23 12:00:00,188.25,188.35,188.21,188.28,15830.0,160.7565,160.8419,160.7224,160.7821,15830.0
2016-05-23 12:10:00,188.28,188.39,188.26,188.39,23421.0,160.7821,160.8761,160.7651,160.8761,23421.0
2016-05-23 12:20:00,188.37,188.43,188.37,188.42,27066.0,160.859,160.9102,160.859,160.9017,27066.0
2016-05-23 12:30:00,188.43,188.43,188.34,188.35,20318.0,160.9102,160.9102,160.8334,160.8419,20318.0
2016-05-23 12:40:00,188.32,188.51,188.26,188.46,23427.0,160.8163,160.9786,160.7651,160.9359,23427.0
2016-05-23 12:50:00,188.45,188.54,188.45,188.54,18783.0,160.9273,161.0042,160.9273,161.0042,18783.0
2016-05-23 13:00:00,188.56,188.61,188.53,188.54,19960.0,161.0213,161.0639,160.9956,161.0042,19960.0
2016-05-23 13:10:00,188.53,188.66,188.52,188.58,19321.0,160.9956,161.1066,160.9871,161.0383,19321.0
2016-05-23 13:20:00,188.59,188.59,188.49,188.56,16749.0,161.0469,161.0469,160.9615,161.0213,16749.0
2016-05-23 13:30:00,188.54,188.54,188.45,188.51,30178.0,161.0042,161.0042,160.9273,160.9786,30178.0
2016-05-23 13:40:00,188.52,188.53,188.41,188.42,18314.0,160.9871,160.9956,160.8932,160.9017,18314.0
2016-05-23 13:50:00,188.43,188.57,188.43,188.5,28804.0,160.9102,161.0298,160.9102,160.97,28804.0
2016-05-23 14:00:00,188.52,188.55,188.47,188.47,19131.0,160.9871,161.0127,160.9444,160.9444,19131.0
2016-05-23 14:10:00,188.49,188.66,188.49,188.59,23122.0,160.9615,161.1066,160.9615,161.0469,23122.0
2016-05-23 14:20:00,188.61,188.69,188.49,188.65,63997.0,161.0639,161.1323,160.9615,161.0981,63997.0
2016-05-23 14:30:00,188.65,188.7,188.59,188.61,19236.0,161.0981,161.1408,161.0469,161.0639,19236.0
2016-05-23 14:40:00,188.6,188.68,188.54,188.6,21925.0,161.0554,161.1237,161.0042,161.0554,21925.0
2016-05-23 14:50:00,188.65,188.65,188.46,188.48,20181.0,161.0981,161.0981,160.9359,160.9529,20181.0
2016-05-23 15:00:00,188.52,188.57,188.4,188.47,36100.0,160.9871,161.0298,160.8846,160.9444,36100.0
2016-05-23 15:10:00,188.44,188.45,188.3,188.31,28989.0,160.9188,160.9273,160.7992,160.8078,28989.0
2016-05-23 15:20:00,188.3,188.38,188.26,188.33,21618.0,160.7992,160.8675,160.7651,160.8248,21618.0
2016-05-23 15:30:00,188.31,188.47,188.28,188.35,33954.0,160.8078,160.9444,160.7821,160.8419,33954.0
2016-05-23 15:40:00,188.31,188.36,188.24,188.31,33984.0,160.8078,160.8505,160.748,160.8078,33984.0
2016-05-23 15:50:00,188.27,188.27,188.02,188.15,142432.0,160.7736,160.7736,160.5601,160.6711,142432.0
2016-05-24 09:30:00,189.12,189.64,189.08,189.5,53080.0,161.4995,161.9435,161.4653,161.824,53080.0
2016-05-24 09:40:00,189.53,189.8,189.48,189.72,83624.0,161.8496,162.0802,161.8069,162.0118,83624.0
2016-05-24 09:50:00,189.8,189.92,189.72,189.77,38753.0,162.0802,162.1826,162.0118,162.0545,38753.0
2016-05-24 10:00:00,189.78,190.07,189.78,190.03,41967.0,162.0631,162.3107,162.0631,162.2766,41967.0
2016-05-24 10:10:00,190.0,190.14,189.94,190.14,34649.0,162.2509,162.3705,162.1997,162.3705,34649.0
2016-05-24 10:20:00,190.16,190.26,190.13,190.23,28888.0,162.3876,162.473,162.362,162.4474,28888.0
2016-05-24 10:30:00,190.23,190.5,190.21,190.39,50727.0,162.4474,162.6779,162.4303,162.584,50727.0
2016-05-24 10:40:00,190.42,190.46,190.32,190.35,23966.0,162.6096,162.6438,162.5242,162.5498,23966.0
2016-05-24 10:50:00,190.38,190.41,190.31,190.39,63121.0,162.5754,162.6011,162.5157,162.584,63121.0
2016-05-24 11:00:00,190.44,190.54,190.41,190.41,15138.0,162.6267,162.7121,162.6011,162.6011,15138.0
2016-05-24 11:10:00,190.4,190.46,190.35,190.4,13492.0,162.5925,162.6438,162.5498,162.5925,13492.0
2016-05-24 11:20:00,190.43,190.56,190.42,190.42,29270.0,162.6181,162.7292,162.6096,162.6096,29270.0
2016-05-24 11:30:00,190.43,190.45,190.34,190.39,22369.0,162.6181,162.6352,162.5413,162.584,22369.0
2016-05-24 11:40:00,190.39,190.46,190.36,190.45,71273.0,162.584,162.6438,162.5584,162.6352,71273.0
2016-05-24 11:50:00,190.45,190.61,190.45,190.56,20273.0,162.6352,162.7719,162.6352,162.7292,20273.0
2016-05-24 12:00:00,190.62,190.62,190.51,190.58,215898.0,162.7804,162.7804,162.6865,162.7462,215898.0
2016-05-24 12:10:00,190.59,190.59,190.48,190.52,16199.0,162.7548,162.7548,162.6608,162.695,16199.0
2016-05-24 12:20:00,190.5,190.54,190.47,190.49,14459.0,162.6779,162.7121,162.6523,162.6694,14459.0
2016-05-24 12:30:00,190.49,190.52,190.43,190.48,33918.0,162.6694,162.695,162.6181,162.6608,33918.0
2016-05-24 12:40:00,190.49,190.55,190.48,190.51,14077.0,162.6694,162.7206,162.6608,162.6865,14077.0
2016-05-24 12:50:00,190.51,190.68,190.5,190.67,47470.0,162.6865,162.8316,162.6779,162.8231,47470.0
2016-05-24 13:00:00,190.7,190.75,190.61,190.61,46064.0,162.8487,162.8914,162.7719,162.7719,46064.0
2016-05-24 13:10:00,190.61,190.7,190.6,190.63,159036.0,162.7719,162.8487,162.7633,162.7889,159036.0
2016-05-24 13:20:00,190.62,190.64,190.55,190.57,16853.0,162.7804,162.7975,162.7206,162.7377,16853.0
2016-05-24 13:30:00,190.57,190.62,190.46,190.48,19849.0,162.7377,162.7804,162.6438,162.6608,19849.0
2016-05-24 13:40:00,190.46,190.52,190.39,190.49,23288.0,162.6438,162.695,162.584,162.6694,23288.0
2016-05-24 13:50:00,190.51,190.56,190.44,190.47,7748.0,162.6865,162.7292,162.6267,162.6523,7748.0
2016-05-24 14:00:00,190.44,190.5,190.4,190.42,61972.0,162.6267,162.6779,162.5925,162.6096,61972.0
2016-05-24 14:10:00,190.45,190.57,190.42,190.55,28935.0,162.6352,162.7377,162.6096,162.7206,28935.0
2016-05-24 14:20:00,190.49,190.55,190.47,190.48,17940.0,162.6694,162.7206,162.6523,162.6608,17940.0
2016-05-24 14:30:00,190.49,190.54,190.46,190.46,19674.0,162.6694,162.7121,162.6438,162.6438,19674.0
2016-05-24 14:40:00,190.49,190.57,190.44,190.53,11113.0,162.6694,162.7377,162.6267,162.7035,11113.0
2016-05-24 14:50:00,190.57,190.71,190.57,190.61,10218.0,162.7377,162.8572,162.7377,162.7719,10218.0
2016-05-24 15:00:00,190.61,190.7,190.6,190.67,12158.0,162.7719,162.8487,162.7633,162.8231,12158.0
2016-05-24 15:10:00,190.67,190.85,190.67,190.84,47679.0,162.8231,162.9768,162.8231,162.9683,47679.0
2016-05-24 15:20:00,190.82,191.01,190.78,190.87,66028.0,162.9512,163.1134,162.917,162.9939,66028.0
2016-05-24 15:30:00,190.88,190.9,190.7,190.78,58983.0,163.0024,163.0195,162.8487,162.917,58983.0
2016-05-24 15:40:00,190.79,190.84,190.71,190.72,75278.0,162.9256,162.9683,162.8572,162.8658,75278.0
2016-05-24 15:50:00,190.73,190.8,190.63,190.66,162496.0,162.8743,162.9341,162.7889,162.8146,162496.0
2016-05-25 09:30:00,191.38,191.65,191.36,191.62,56274.0,163.4294,163.66,163.4123,163.6343,56274.0
2016-05-25 09:40:00,191.61,191.82,191.57,191.72,77001.0,163.6258,163.8051,163.5916,163.7197,77001.0
2016-05-25 09:50:00,191.77,191.96,191.77,191.9,27210.0,163.7624,163.9247,163.7624,163.8735,27210.0
2016-05-25 10:00:00,191.99,192.15,191.94,192.12,80178.0,163.9503,164.0869,163.9076,164.0613,80178.0
2016-05-25 10:10:00,192.15,192.35,192.15,192.35,113811.0,164.0869,164.2577,164.0869,164.2577,113811.0
2016-05-25 10:20:00,192.36,192.38,192.17,192.2,34405.0,164.2663,164.2834,164.104,164.1296,34405.0
2016-05-25 10:30:00,192.18,192.26,192.09,192.11,65164.0,164.1126,164.1809,164.0357,164.0528,65164.0
2016-05-25 10:40:00,192.09,192.14,191.97,192.01,35611.0,164.0357,164.0784,163.9332,163.9674,35611.0
2016-05-25 10:50:00,191.97,192.12,191.97,192.06,15975.0,163.9332,164.0613,163.9332,164.0101,15975.0
2016-05-25 11:00:00,192.06,192.22,192.02,192.02,36953.0,164.0101,164.1467,163.9759,163.9759,36953.0
2016-05-25 11:10:00,192.04,192.04,191.89,191.99,13245.0,163.993,163.993,163.8649,163.9503,13245.0
2016-05-25 11:20:00,191.92,191.96,191.89,191.9,8074.0,163.8905,163.9247,163.8649,163.8735,8074.0
2016-05-25 11:30:00,191.89,192.01,191.86,191.95,14228.0,163.8649,163.9674,163.8393,163.9162,14228.0
2016-05-25 11:40:00,191.96,191.97,191.89,191.9,16967.0,163.9247,163.9332,163.8649,163.8735,16967.0
2016-05-25 11:50:00,191.88,192.0,191.85,191.99,24891.0,163.8564,163.9588,163.8308,163.9503,24891.0
2016-05-25 12:00:00,192.0,192.03,191.97,192.01,8118.0,163.9588,163.9845,163.9332,163.9674,8118.0
2016-05-25 12:10:00,191.99,192.03,191.86,191.86,32062.0,163.9503,163.9845,163.8393,163.8393,32062.0
2016-05-25 12:20:00,191.86,191.9,191.83,191.86,4537.0,163.8393,163.8735,163.8137,163.8393,4537.0
2016-05-25 12:30:00,191.86,191.94,191.85,191.93,6750.0,163.8393,163.9076,163.8308,163.8991,6750.0
2016-05-25 12:40:00,191.95,191.98,191.91,191.95,5601.0,163.9162,163.9418,163.882,163.9162,5601.0
2016-05-25 12:50:00,191.96,192.02,191.95,192.0,5815.0,163.9247,163.9759,163.9162,163.9588,5815.0
2016-05-25 13:00:00,192.01,192.3,192.01,192.22,28309.0,163.9674,164.215,163.9674,164.1467,28309.0
2016-05-25 13:10:00,192.21,192.26,192.19,192.21,19558.0,164.1382,164.1809,164.1211,164.1382,19558.0
2016-05-25 13:20:00,192.2,192.3,192.18,192.21,25162.0,164.1296,164.215,164.1126,164.1382,25162.0
2016-05-25 13:30:00,192.25,192.29,192.22,192.23,12283.0,164.1723,164.2065,164.1467,164.1553,12283.0
2016-05-25 13:40:00,192.25,192.25,192.16,192.17,10246.0,164.1723,164.1723,164.0955,164.104,10246.0
2016-05-25 13:50:00,192.2,192.27,192.2,192.26,19776.0,164.1296,164.1894,164.1296,164.1809,19776.0
2016-05-25 14:00:00,192.29,192.3,192.08,192.11,30466.0,164.2065,164.215,164.0272,164.0528,30466.0
2016-05-25 14:10:00,192.14,192.17,192.09,192.13,40233.0,164.0784,164.104,164.0357,164.0699,40233.0
2016-05-25 14:20:00,192.16,192.21,192.12,192.21,8190.0,164.0955,164.1382,164.0613,164.1382,8190.0
2016-05-25 14:30:00,192.19,192.3,192.12,192.24,13124.0,164.1211,164.215,164.0613,164.1638,13124.0
2016-05-25 14:40:00,192.23,192.35,192.03,192.04,23215.0,164.1553,164.2577,163.9845,163.993,23215.0
2016-05-25 14:50:00,192.06,192.09,191.93,191.94,7341.0,164.0101,164.0357,163.8991,163.9076,7341.0
2016-05-25 15:00:00,191.91,191.99,191.86,191.96,14741.0,163.882,163.9503,163.8393,163.9247,14741.0
2016-05-25 15:10:00,192.01,192.08,191.93,192.05,16340.0,163.9674,164.0272,163.8991,164.0015,16340.0
2016-05-25 15:20:00,192.06,192.41,192.05,192.41,33324.0,164.0101,164.309,164.0015,164.309,33324.0
2016-05-25 15:30:00,192.42,192.42,192.19,192.19,26315.0,164.3175,164.3175,164.1211,164.1211,26315.0
2016-05-25 15:40:00,192.19,192.21,191.96,192.02,26892.0,164.1211,164.1382,163.9247,163.9759,26892.0
2016-05-25 15:50:00,192.01,192.13,191.93,191.93,556144.0,163.9674,164.0699,163.8991,163.8991,556144.0
2016-05-26 09:30:00,192.14,192.36,191.99,191.99,63460.0,164.0784,164.2663,163.9503,163.9503,63460.0
2016-05-26 09:40:00,192.2,192.28,191.98,192.02,17584.0,164.1296,164.198,163.9418,163.9759,17584.0
2016-05-26 09:50:00,192.08,192.08,191.74,191.77,30160.0,164.0272,164.0272,163.7368,163.7624,30160.0
2016-05-26 10:00:00,191.78,191.97,191.78,191.94,12521.0,163.771,163.9332,163.771,163.9076,12521.0
2016-05-26 10:10:00,191.91,192.1,191.9,192.1,26402.0,163.882,164.0442,163.8735,164.0442,26402.0
2016-05-26 10:20:00,192.07,192.13,191.97,192.0,12780.0,164.0186,164.0699,163.9332,163.9588,12780.0
2016-05-26 10:30:00,192.04,192.18,191.94,192.02,20358.0,163.993,164.1126,163.9076,163.9759,20358.0
2016-05-26 10:40:00,192.07,192.17,191.89,191.92,12267.0,164.0186,164.104,163.8649,163.8905,12267.0
2016-05-26 10:50:00,191.91,191.91,191.73,191.73,36625.0,163.882,163.882,163.7283,163.7283,36625.0
2016-05-26 11:00:00,191.72,191.82,191.68,191.76,10717.0,163.7197,163.8051,163.6856,163.7539,10717.0
2016-05-26 11:10:00,191.77,191.87,191.74,191.84,23259.0,163.7624,163.8478,163.7368,163.8222,23259.0
2016-05-26 11:20:00,191.82,192.01,191.77,191.98,29297.0,163.8051,163.9674,163.7624,163.9418,29297.0
2016-05-26 11:30:00,192.01,192.03,191.89,191.98,14097.0,163.9674,163.9845,163.8649,163.9418,14097.0
2016-05-26 11:40:00,191.98,192.05,191.91,191.91,11874.0,163.9418,164.0015,163.882,163.882,11874.0
2016-05-26 11:50:00,191.91,191.99,191.88,191.95,15574.0,163.882,163.9503,163.8564,163.9162,15574.0
2016-05-26 12:00:00,191.95,192.07,191.93,191.95,19158.0,163.9162,164.0186,163.8991,163.9162,19158.0
2016-05-26 12:10:00,191.96,192.01,191.85,191.87,14888.0,163.9247,163.9674,163.8308,163.8478,14888.0
2016-05-26 12:20:00,191.83,191.89,191.81,191.88,45093.0,163.8137,163.8649,163.7966,163.8564,45093.0
2016-05-26 12:30:00,191.85,191.94,191.85,191.94,70192.0,163.8308,163.9076,163.8308,163.9076,70192.0
2016-05-26 12:40:00,191.94,191.94,191.82,191.91,73894.0,163.9076,163.9076,163.8051,163.882,73894.0
2016-05-26 12:50:00,191.91,191.91,191.77,191.82,72549.0,163.882,163.882,163.7624,163.8051,72549.0
2016-05-26 13:00:00,191.82,191.87,191.77,191.84,64146.0,163.8051,163.8478,163.7624,163.8222,64146.0
2016-05-26 13:10:00,191.81,192.04,191.76,191.99,15126.0,163.7966,163.993,163.7539,163.9503,15126.0
2016-05-26 13:20:00,192.0,192.0,191.91,191.99,12759.0,163.9588,163.9588,163.882,163.9503,12759.0
2016-05-26 13:30:00,191.99,192.04,191.95,192.02,18587.0,163.9503,163.993,163.9162,163.9759,18587.0
2016-05-26 13:40:00,191.98,192.03,191.94,192.01,9447.0,163.9418,163.9845,163.9076,163.9674,9447.0
2016-05-26 13:50:00,191.98,192.03,191.94,192.01,11457.0,163.9418,163.9845,163.9076,163.9674,11457.0
2016-05-26 14:00:00,192.02,192.08,191.98,192.08,41188.0,163.9759,164.0272,163.9418,164.0272,41188.0
2016-05-26 14:10:00,192.08,192.16,192.07,192.15,33127.0,164.0272,164.0955,164.0186,164.0869,33127.0
2016-05-26 14:20:00,192.15,192.19,192.04,192.11,17757.0,164.0869,164.1211,163.993,164.0528,17757.0
2016-05-26 14:30:00,192.1,192.16,192.05,192.06,10971.0,164.0442,164.0955,164.0015,164.0101,10971.0
2016-05-26 14:40:00,192.07,192.14,192.04,192.09,13745.0,164.0186,164.0784,163.993,164.0357,13745.0
2016-05-26 14:50:00,192.1,192.1,192.05,192.06,11170.0,164.0442,164.0442,164.0015,164.0101,11170.0
2016-05-26 15:00:00,192.08,192.16,192.08,192.14,34159.0,164.0272,164.0955,164.0272,164.0784,34159.0
2016-05-26 15:10:00,192.14,192.22,192.08,192.2,50246.0,164.0784,164.1467,164.0272,164.1296,50246.0
2016-05-26 15:20:00,192.19,192.26,192.14,192.15,8305.0,164.1211,164.1809,164.0784,164.0869,8305.0
2016-05-26 15:30:00,192.13,192.17,192.07,192.09,12093.0,164.0699,164.104,164.0186,164.0357,12093.0
2016-05-26 15:40:00,192.09,192.17,192.03,192.04,17546.0,164.0357,164.104,163.9845,163.993,17546.0
2016-05-26 15:50:00,192.03,192.03,191.95,191.98,98388.0,163.9845,163.9845,163.9162,163.9418,98388.0
2016-05-27 09:30:00,192.19,192.38,192.16,192.38,40635.0,164.1211,164.2834,164.0955,164.2834,40635.0
2016-05-27 09:40:00,192.37,192.43,192.32,192.37,16791.0,164.2748,164.326,164.2321,164.2748,16791.0
2016-05-27 09:50:00,192.37,192.47,192.31,192.36,12582.0,164.2748,164.3602,164.2236,164.2663,12582.0
2016-05-27 10:00:00,192.38,192.45,192.33,192.44,41085.0,164.2834,164.3431,164.2407,164.3346,41085.0
2016-05-27 10:10:00,192.45,192.57,192.42,192.46,32319.0,164.3431,164.4456,164.3175,164.3517,32319.0
2016-05-27 10:20:00,192.44,192.49,192.32,192.41,4657.0,164.3346,164.3773,164.2321,164.309,4657.0
2016-05-27 10:30:00,192.43,192.54,192.43,192.51,16693.0,164.326,164.42,164.326,164.3944,16693.0
2016-05-27 10:40:00,192.51,192.55,192.47,192.52,16138.0,164.3944,164.4285,164.3602,164.4029,16138.0
2016-05-27 10:50:00,192.52,192.53,192.38,192.44,41976.0,164.4029,164.4114,164.2834,164.3346,41976.0
2016-05-27 11:00:00,192.42,192.52,192.41,192.44,16503.0,164.3175,164.4029,164.309,164.3346,16503.0
2016-05-27 11:10:00,192.39,192.42,192.33,192.37,37894.0,164.2919,164.3175,164.2407,164.2748,37894.0
2016-05-27 11:20:00,192.38,192.58,192.36,192.58,53300.0,164.2834,164.4541,164.2663,164.4541,53300.0
2016-05-27 11:30:00,192.63,192.72,192.61,192.68,38781.0,164.4968,164.5737,164.4798,164.5395,38781.0
2016-05-27 11:40:00,192.68,192.68,192.54,192.58,31776.0,164.5395,164.5395,164.42,164.4541,31776.0
2016-05-27 11:50:00,192.62,192.63,192.58,192.59,22072.0,164.4883,164.4968,164.4541,164.4627,22072.0
2016-05-27 12:00:00,192.62,192.65,192.58,192.6,8568.0,164.4883,164.5139,164.4541,164.4712,8568.0
2016-05-27 12:10:00,192.63,192.66,192.6,192.64,13929.0,164.4968,164.5225,164.4712,164.5054,13929.0
2016-05-27 12:20:00,192.63,192.67,192.6,192.67,23245.0,164.4968,164.531,164.4712,164.531,23245.0
2016-05-27 12:30:00,192.68,192.68,192.6,192.61,9213.0,164.5395,164.5395,164.4712,164.4798,9213.0
2016-05-27 12:40:00,192.6,192.65,192.6,192.61,16521.0,164.4712,164.5139,164.4712,164.4798,16521.0
2016-05-27 12:50:00,192.61,192.62,192.56,192.6,8695.0,164.4798,164.4883,164.4371,164.4712,8695.0
2016-05-27 13:00:00,192.59,192.6,192.54,192.55,6934.0,164.4627,164.4712,164.42,164.4285,6934.0
2016-05-27 13:10:00,192.55,192.58,192.53,192.55,8030.0,164.4285,164.4541,164.4114,164.4285,8030.0
2016-05-27 13:20:00,192.58,192.6,192.51,192.53,9275.0,164.4541,164.4712,164.3944,164.4114,9275.0
2016-05-27 13:30:00,192.53,192.56,192.32,192.32,32901.0,164.4114,164.4371,164.2321,164.2321,32901.0
2016-05-27 13:40:00,192.23,192.52,192.2,192.44,19146.0,164.1553,164.4029,164.1296,164.3346,19146.0
2016-05-27 13:50:00,192.42,192.47,192.29,192.37,6773.0,164.3175,164.3602,164.2065,164.2748,6773.0
2016-05-27 14:00:00,192.27,192.33,192.2,192.33,11441.0,164.1894,164.2407,164.1296,164.2407,11441.0
2016-05-27 14:10:00,192.29,192.4,192.29,192.37,11477.0,164.2065,164.3004,164.2065,164.2748,11477.0
2016-05-27 14:20:00,192.34,192.58,192.32,192.5,19866.0,164.2492,164.4541,164.2321,164.3858,19866.0
2016-05-27 14:30:00,192.5,192.53,192.34,192.37,39543.0,164.3858,164.4114,164.2492,164.2748,39543.0
2016-05-27 14:40:00,192.39,192.5,192.35,192.5,20956.0,164.2919,164.3858,164.2577,164.3858,20956.0
2016-05-27 14:50:00,192.47,192.53,192.44,192.5,8644.0,164.3602,164.4114,164.3346,164.3858,8644.0
2016-05-27 15:00:00,192.5,192.55,192.45,192.53,15966.0,164.3858,164.4285,164.3431,164.4114,15966.0
2016-05-27 15:10:00,192.53,192.57,192.5,192.57,11146.0,164.4114,164.4456,164.3858,164.4456,11146.0
2016-05-27 15:20:00,192.57,192.59,192.49,192.55,18525.0,164.4456,164.4627,164.3773,164.4285,18525.0
2016-05-27 15:30:00,192.57,192.67,192.55,192.66,27034.0,164.4456,164.531,164.4285,164.5225,27034.0
2016-05-27 15:40:00,192.67,192.76,192.66,192.71,39333.0,164.531,164.6079,164.5225,164.5652,39333.0
2016-05-27 15:50:00,192.73,192.83,192.7,192.83,75335.0,164.5822,164.6676,164.5566,164.6676,75335.0
2016-05-31 09:30:00,193.16,193.18,192.97,193.04,100859.0,164.9494,164.9665,164.7872,164.847,100859.0
2016-05-31 09:40:00,193.03,193.15,192.9,193.14,53106.0,164.8384,164.9409,164.7274,164.9324,53106.0
2016-05-31 09:50:00,193.13,193.21,192.98,193.0,36884.0,164.9238,164.9921,164.7957,164.8128,36884.0
2016-05-31 10:00:00,193.01,193.24,193.01,193.21,55418.0,164.8213,165.0177,164.8213,164.9921,55418.0
2016-05-31 10:10:00,193.22,193.26,193.15,193.19,45939.0,165.0007,165.0348,164.9409,164.9751,45939.0
2016-05-31 10:20:00,193.2,193.27,193.16,193.17,58983.0,164.9836,165.0434,164.9494,164.958,58983.0
2016-05-31 10:30:00,193.19,193.27,192.87,192.91,56629.0,164.9751,165.0434,164.7018,164.7359,56629.0
2016-05-31 10:40:00,192.9,192.91,192.75,192.91,41336.0,164.7274,164.7359,164.5993,164.7359,41336.0
2016-05-31 10:50:00,192.91,192.95,192.83,192.88,59717.0,164.7359,164.7701,164.6676,164.7103,59717.0
2016-05-31 11:00:00,192.87,192.87,192.73,192.73,31415.0,164.7018,164.7018,164.5822,164.5822,31415.0
2016-05-31 11:10:00,192.72,192.72,192.5,192.64,71143.0,164.5737,164.5737,164.3858,164.5054,71143.0
2016-05-31 11:20:00,192.61,192.7,192.59,192.65,43727.0,164.4798,164.5566,164.4627,164.5139,43727.0
2016-05-31 11:30:00,192.63,192.7,192.51,192.68,42286.0,164.4968,164.5566,164.3944,164.5395,42286.0
2016-05-31 11:40:00,192.68,192.71,192.63,192.67,51200.0,164.5395,164.5652,164.4968,164.531,51200.0
2016-05-31 11:50:00,192.68,192.68,192.45,192.5,54686.0,164.5395,164.5395,164.3431,164.3858,54686.0
2016-05-31 12:00:00,192.49,192.5,192.35,192.39,37869.0,164.3773,164.3858,164.2577,164.2919,37869.0
2016-05-31 12:10:00,192.4,192.4,192.3,192.36,24589.0,164.3004,164.3004,164.215,164.2663,24589.0
2016-05-31 12:20:00,192.37,192.49,192.33,192.43,33548.0,164.2748,164.3773,164.2407,164.326,33548.0
2016-05-31 12:30:00,192.43,192.49,192.41,192.43,34220.0,164.326,164.3773,164.309,164.326,34220.0
2016-05-31 12:40:00,192.41,192.48,192.39,192.4,21747.0,164.309,164.3687,164.2919,164.3004,21747.0
2016-05-31 12:50:00,192.4,192.51,192.34,192.39,31931.0,164.3004,164.3944,164.2492,164.2919,31931.0
2016-05-31 13:00:00,192.4,192.43,192.29,192.29,32971.0,164.3004,164.326,164.2065,164.2065,32971.0
2016-05-31 13:10:00,192.31,192.45,192.31,192.44,31540.0,164.2236,164.3431,164.2236,164.3346,31540.0
2016-05-31 13:20:00,192.45,192.64,192.45,192.61,39048.0,164.3431,164.5054,164.3431,164.4798,39048.0
2016-05-31 13:30:00,192.63,192.63,192.54,192.56,36560.0,164.4968,164.4968,164.42,164.4371,36560.0
2016-05-31 13:40:00,192.54,192.59,192.47,192.47,36821.0,164.42,164.4627,164.3602,164.3602,36821.0
2016-05-31 13:50:00,192.47,192.51,192.4,192.45,24175.0,164.3602,164.3944,164.3004,164.3431,24175.0
2016-05-31 14:00:00,192.44,192.44,191.98,192.02,44165.0,164.3346,164.3346,163.9418,163.9759,44165.0
2016-05-31 14:10:00,192.01,192.02,191.9,191.96,258948.0,163.9674,163.9759,163.8735,163.9247,258948.0
2016-05-31 14:20:00,191.9,192.2,191.9,192.13,272854.0,163.8735,164.1296,163.8735,164.0699,272854.0
2016-05-31 14:30:00,192.15,192.17,192.04,192.12,109840.0,164.0869,164.104,163.993,164.0613,109840.0
2016-05-31 14:40:00,192.11,192.11,191.95,192.1,87652.0,164.0528,164.0528,163.9162,164.0442,87652.0
2016-05-31 14:50:00,192.09,192.09,191.96,192.01,27032.0,164.0357,164.0357,163.9247,163.9674,27032.0
2016-05-31 15:00:00,191.99,192.03,191.88,192.03,81670.0,163.9503,163.9845,163.8564,163.9845,81670.0
2016-05-31 15:10:00,192.04,192.32,192.03,192.29,62715.0,163.993,164.2321,163.9845,164.2065,62715.0
2016-05-31 15:20:00,192.29,192.34,192.19,192.34,46539.0,164.2065,164.2492,164.1211,164.2492,46539.0
2016-05-31 15:30:00,192.34,192.53,192.34,192.49,46261.0,164.2492,164.4114,164.2492,164.3773,46261.0
2016-05-31 15:40:00,192.49,192.68,192.46,192.66,84711.0,164.3773,164.5395,164.3517,164.5225,84711.0
2016-05-31 15:50:00,192.67,192.89,192.54,192.54,299207.0,164.531,164.7189,164.42,164.42,299207.0
2016-06-01 09:30:00,191.88,191.88,191.63,191.73,70062.0,163.8564,163.8564,163.6429,163.7283,70062.0
2016-06-01 09:40:00,191.68,191.92,191.68,191.89,37426.0,163.6856,163.8905,163.6856,163.8649,37426.0
2016-06-01 09:50:00,191.88,191.93,191.71,191.8,25573.0,163.8564,163.8991,163.7112,163.7881,25573.0
2016-06-01 10:00:00,191.82,192.28,191.71,192.27,92334.0,163.8051,164.198,163.7112,164.1894,92334.0
2016-06-01 10:10:00,192.27,192.32,192.03,192.03,16850.0,164.1894,164.2321,163.9845,163.9845,16850.0
2016-06-01 10:20:00,192.08,192.19,192.0,192.06,56188.0,164.0272,164.1211,163.9588,164.0101,56188.0
2016-06-01 10:30:00,192.03,192.33,192.01,192.23,90667.0,163.9845,164.2407,163.9674,164.1553,90667.0
2016-06-01 10:40:00,192.23,192.24,192.06,192.18,45754.0,164.1553,164.1638,164.0101,164.1126,45754.0
2016-06-01 10:50:00,192.19,192.42,192.19,192.36,48590.0,164.1211,164.3175,164.1211,164.2663,48590.0
2016-06-01 11:00:00,192.36,192.63,192.36,192.56,26356.0,164.2663,164.4968,164.2663,164.4371,26356.0
2016-06-01 11:10:00,192.58,192.68,192.56,192.59,26106.0,164.4541,164.5395,164.4371,164.4627,26106.0
2016-06-01 11:20:00,192.58,192.69,192.45,192.46,45087.0,164.4541,164.5481,164.3431,164.3517,45087.0
2016-06-01 11:30:00,192.46,192.49,192.3,192.33,56875.0,164.3517,164.3773,164.215,164.2407,56875.0
2016-06-01 11:40:00,192.31,192.4,192.28,192.4,47878.0,164.2236,164.3004,164.198,164.3004,47878.0
2016-06-01 11:50:00,192.42,192.49,192.4,192.45,19785.0,164.3175,164.3773,164.3004,164.3431,19785.0
2016-06-01 12:00:00,192.51,192.63,192.42,192.53,18419.0,164.3944,164.4968,164.3175,164.4114,18419.0
2016-06-01 12:10:00,192.57,192.68,192.55,192.63,64048.0,164.4456,164.5395,164.4285,164.4968,64048.0
2016-06-01 12:20:00,192.62,192.73,192.58,192.6,19147.0,164.4883,164.5822,164.4541,164.4712,19147.0
2016-06-01 12:30:00,192.61,192.63,192.46,192.47,81679.0,164.4798,164.4968,164.3517,164.3602,81679.0
2016-06-01 12:40:00,192.52,192.64,192.51,192.56,11519.0,164.4029,164.5054,164.3944,164.4371,11519.0
2016-06-01 12:50:00,192.54,192.75,192.53,192.75,36280.0,164.42,164.5993,164.4114,164.5993,36280.0
2016-06-01 13:00:00,192.77,192.81,192.72,192.73,50750.0,164.6164,164.6505,164.5737,164.5822,50750.0
2016-06-01 13:10:00,192.73,192.73,192.59,192.61,30175.0,164.5822,164.5822,164.4627,164.4798,30175.0
2016-06-01 13:20:00,192.66,192.68,192.59,192.62,26312.0,164.5225,164.5395,164.4627,164.4883,26312.0
2016-06-01 13:30:00,192.64,192.65,192.46,192.49,25724.0,164.5054,164.5139,164.3517,164.3773,25724.0
2016-06-01 13:40:00,192.5,192.5,192.36,192.46,325359.0,164.3858,164.3858,164.2663,164.3517,325359.0
2016-06-01 13:50:00,192.45,192.58,192.45,192.58,19085.0,164.3431,164.4541,164.3431,164.4541,19085.0
2016-06-01 14:00:00,192.59,192.6,192.43,192.55,17307.0,164.4627,164.4712,164.326,164.4285,17307.0
2016-06-01 14:10:00,192.57,192.94,192.56,192.86,72291.0,164.4456,164.7616,164.4371,164.6932,72291.0
2016-06-01 14:20:00,192.88,192.9,192.8,192.81,26234.0,164.7103,164.7274,164.642,164.6505,26234.0
2016-06-01 14:30:00,192.84,192.85,192.64,192.67,19200.0,164.6762,164.6847,164.5054,164.531,19200.0
2016-06-01 14:40:00,192.67,192.78,192.67,192.77,42905.0,164.531,164.6249,164.531,164.6164,42905.0
2016-06-01 14:50:00,192.74,192.95,192.74,192.95,33753.0,164.5908,164.7701,164.5908,164.7701,33753.0
2016-06-01 15:00:00,192.97,192.98,192.85,192.86,19386.0,164.7872,164.7957,164.6847,164.6932,19386.0
2016-06-01 15:10:00,192.85,193.0,192.81,192.99,43035.0,164.6847,164.8128,164.6505,164.8043,43035.0
2016-06-01 15:20:00,192.97,193.06,192.93,192.98,29589.0,164.7872,164.864,164.753,164.7957,29589.0
2016-06-01 15:30:00,192.99,193.03,192.88,193.03,59459.0,164.8043,164.8384,164.7103,164.8384,59459.0
2016-06-01 15:40:00,193.04,193.04,192.85,192.87,27889.0,164.847,164.847,164.6847,164.7018,27889.0
2016-06-01 15:50:00,192.87,192.91,192.76,192.9,160342.0,164.7018,164.7359,164.6079,164.7274,160342.0
2016-06-02 09:30:00,192.45,192.5,192.27,192.41,149759.0,164.3431,164.3858,164.1894,164.309,149759.0
2016-06-02 09:40:00,192.43,192.54,192.02,192.03,71041.0,164.326,164.42,163.9759,163.9845,71041.0
2016-06-02 09:50:00,192.02,192.15,191.92,192.06,41894.0,163.9759,164.0869,163.8905,164.0101,41894.0
2016-06-02 10:00:00,192.03,192.38,192.03,192.33,31711.0,163.9845,164.2834,163.9845,164.2407,31711.0
2016-06-02 10:10:00,192.3,192.4,192.2,192.25,51788.0,164.215,164.3004,164.1296,164.1723,51788.0
2016-06-02 10:20:00,192.27,192.38,192.2,192.25,42230.0,164.1894,164.2834,164.1296,164.1723,42230.0
2016-06-02 10:30:00,192.25,192.55,192.25,192.52,43594.0,164.1723,164.4285,164.1723,164.4029,43594.0
2016-06-02 10:40:00,192.53,192.53,192.38,192.42,16868.0,164.4114,164.4114,164.2834,164.3175,16868.0
2016-06-02 10:50:00,192.41,192.48,192.39,192.48,13049.0,164.309,164.3687,164.2919,164.3687,13049.0
2016-06-02 11:00:00,192.47,192.71,192.39,192.62,82516.0,164.3602,164.5652,164.2919,164.4883,82516.0
2016-06-02 11:10:00,192.62,192.7,192.56,192.57,97059.0,164.4883,164.5566,164.4371,164.4456,97059.0
2016-06-02 11:20:00,192.61,192.61,192.51,192.57,33223.0,164.4798,164.4798,164.3944,164.4456,33223.0
2016-06-02 11:30:00,192.56,192.63,192.47,192.57,31161.0,164.4371,164.4968,164.3602,164.4456,31161.0
2016-06-02 11:40:00,192.57,192.7,192.57,192.64,13920.0,164.4456,164.5566,164.4456,164.5054,13920.0
2016-06-02 11:50:00,192.62,192.8,192.62,192.73,17875.0,164.4883,164.642,164.4883,164.5822,17875.0
2016-06-02 12:00:00,192.74,192.74,192.52,192.52,31008.0,164.5908,164.5908,164.4029,164.4029,31008.0
2016-06-02 12:10:00,192.53,192.56,192.5,192.52,8005.0,164.4114,164.4371,164.3858,164.4029,8005.0
2016-06-02 12:20:00,192.52,192.58,192.5,192.54,22288.0,164.4029,164.4541,164.3858,164.42,22288.0
2016-06-02 12:30:00,192.53,192.59,192.43,192.57,9952.0,164.4114,164.4627,164.326,164.4456,9952.0
2016-06-02 12:40:00,192.58,192.66,192.57,192.63,19600.0,164.4541,164.5225,164.4456,164.4968,19600.0
2016-06-02 12:50:00,192.64,192.81,192.64,192.79,11184.0,164.5054,164.6505,164.5054,164.6335,11184.0
2016-06-02 13:00:00,192.8,192.92,192.79,192.85,24440.0,164.642,164.7445,164.6335,164.6847,24440.0
2016-06-02 13:10:00,192.84,192.86,192.78,192.79,8345.0,164.6762,164.6932,164.6249,164.6335,8345.0
2016-06-02 13:20:00,192.79,192.83,192.75,192.78,41513.0,164.6335,164.6676,164.5993,164.6249,41513.0
2016-06-02 13:30:00,192.8,192.89,192.74,192.82,30645.0,164.642,164.7189,164.5908,164.6591,30645.0
2016-06-02 13:40:00,192.83,192.87,192.8,192.84,12709.0,164.6676,164.7018,164.642,164.6762,12709.0
2016-06-02 13:50:00,192.84,193.0,192.82,192.98,39342.0,164.6762,164.8128,164.6591,164.7957,39342.0
2016-06-02 14:00:00,192.99,193.22,192.99,193.14,27831.0,164.8043,165.0007,164.8043,164.9324,27831.0
2016-06-02 14:10:00,193.15,193.17,193.07,193.14,37847.0,164.9409,164.958,164.8726,164.9324,37847.0
2016-06-02 14:20:00,193.16,193.24,193.09,193.12,17483.0,164.9494,165.0177,164.8897,164.9153,17483.0
2016-06-02 14:30:00,193.13,193.15,193.06,193.07,23605.0,164.9238,164.9409,164.864,164.8726,23605.0
2016-06-02 14:40:00,193.06,193.13,193.05,193.08,47334.0,164.864,164.9238,164.8555,164.8811,47334.0
2016-06-02 14:50:00,193.08,193.17,193.08,193.15,25341.0,164.8811,164.958,164.8811,164.9409,25341.0
2016-06-02 15:00:00,193.15,193.19,193.02,193.05,19828.0,164.9409,164.9751,164.8299,164.8555,19828.0
2016-06-02 15:10:00,193.05,193.17,193.05,193.1,28390.0,164.8555,164.958,164.8555,164.8982,28390.0
2016-06-02 15:20:00,193.1,193.28,193.1,193.28,21800.0,164.8982,165.0519,164.8982,165.0519,21800.0
2016-06-02 15:30:00,193.29,193.33,193.25,193.31,24637.0,165.0604,165.0946,165.0263,165.0775,24637.0
2016-06-02 15:40:00,193.32,193.32,193.1,193.14,21101.0,165.0861,165.0861,164.8982,164.9324,21101.0
2016-06-02 15:50:00,193.15,193.46,193.14,193.44,79576.0,164.9409,165.2056,164.9324,165.1885,79576.0
2016-06-03 09:30:00,192.85,192.93,192.39,192.45,73386.0,164.6847,164.753,164.2919,164.3431,73386.0
2016-06-03 09:40:00,192.47,192.49,192.22,192.29,49449.0,164.3602,164.3773,164.1467,164.2065,49449.0
2016-06-03 09:50:00,192.26,192.34,192.11,192.32,80535.0,164.1809,164.2492,164.0528,164.2321,80535.0
2016-06-03 10:00:00,192.28,192.28,191.86,191.86,79341.0,164.198,164.198,163.8393,163.8393,79341.0
2016-06-03 10:10:00,191.81,192.0,191.76,191.83,44159.0,163.7966,163.9588,163.7539,163.8137,44159.0
2016-06-03 10:20:00,191.82,191.94,191.59,191.82,29964.0,163.8051,163.9076,163.6087,163.8051,29964.0
2016-06-03 10:30:00,191.77,192.11,191.75,192.09,75687.0,163.7624,164.0528,163.7454,164.0357,75687.0
2016-06-03 10:40:00,192.1,192.27,191.95,192.26,54445.0,164.0442,164.1894,163.9162,164.1809,54445.0
2016-06-03 10:50:00,192.26,192.39,192.22,192.36,30827.0,164.1809,164.2919,164.1467,164.2663,30827.0
2016-06-03 11:00:00,192.36,192.39,192.16,192.17,36441.0,164.2663,164.2919,164.0955,164.104,36441.0
2016-06-03 11:10:00,192.11,192.2,192.08,192.2,13569.0,164.0528,164.1296,164.0272,164.1296,13569.0
2016-06-03 11:20:00,192.18,192.29,192.05,192.15,29542.0,164.1126,164.2065,164.0015,164.0869,29542.0
2016-06-03 11:30:00,192.19,192.45,192.16,192.45,18973.0,164.1211,164.3431,164.0955,164.3431,18973.0
2016-06-03 11:40:00,192.44,192.62,192.44,192.61,38579.0,164.3346,164.4883,164.3346,164.4798,38579.0
2016-06-03 11:50:00,192.62,192.83,192.52,192.78,25600.0,164.4883,164.6676,164.4029,164.6249,25600.0
2016-06-03 12:00:00,192.79,192.8,192.6,192.6,10363.0,164.6335,164.642,164.4712,164.4712,10363.0
2016-06-03 12:10:00,192.63,192.79,192.6,192.64,18840.0,164.4968,164.6335,164.4712,164.5054,18840.0
2016-06-03 12:20:00,192.65,192.77,192.64,192.72,13912.0,164.5139,164.6164,164.5054,164.5737,13912.0
2016-06-03 12:30:00,192.68,192.83,192.66,192.66,28270.0,164.5395,164.6676,164.5225,164.5225,28270.0
2016-06-03 12:40:00,192.67,192.7,192.5,192.55,13324.0,164.531,164.5566,164.3858,164.4285,13324.0
2016-06-03 12:50:00,192.46,192.52,192.4,192.4,20556.0,164.3517,164.4029,164.3004,164.3004,20556.0
2016-06-03 13:00:00,192.4,192.5,192.4,192.5,16771.0,164.3004,164.3858,164.3004,164.3858,16771.0
2016-06-03 13:10:00,192.55,192.59,192.49,192.54,21062.0,164.4285,164.4627,164.3773,164.42,21062.0
2016-06-03 13:20:00,192.59,192.66,192.46,192.47,34784.0,164.4627,164.5225,164.3517,164.3602,34784.0
2016-06-03 13:30:00,192.51,192.57,192.39,192.52,12422.0,164.3944,164.4456,164.2919,164.4029,12422.0
2016-06-03 13:40:00,192.56,192.77,192.56,192.65,19423.0,164.4371,164.6164,164.4371,164.5139,19423.0
2016-06-03 13:50:00,192.65,192.77,192.57,192.75,33281.0,164.5139,164.6164,164.4456,164.5993,33281.0
2016-06-03 14:00:00,192.72,192.75,192.64,192.68,29379.0,164.5737,164.5993,164.5054,164.5395,29379.0
2016-06-03 14:10:00,192.69,192.72,192.61,192.67,13389.0,164.5481,164.5737,164.4798,164.531,13389.0
2016-06-03 14:20:00,192.68,192.89,192.58,192.86,28102.0,164.5395,164.7189,164.4541,164.6932,28102.0
2016-06-03 14:30:00,192.87,193.1,192.87,193.08,36291.0,164.7018,164.8982,164.7018,164.8811,36291.0
2016-06-03 14:40:00,193.11,193.17,193.03,193.07,42081.0,164.9067,164.958,164.8384,164.8726,42081.0
2016-06-03 14:50:00,193.09,193.26,193.08,193.12,34141.0,164.8897,165.0348,164.8811,164.9153,34141.0
2016-06-03 15:00:00,193.08,193.09,192.93,193.02,27023.0,164.8811,164.8897,164.753,164.8299,27023.0
2016-06-03 15:10:00,193.0,193.06,192.96,193.01,21607.0,164.8128,164.864,164.7786,164.8213,21607.0
2016-06-03 15:20:00,193.0,193.13,193.0,193.08,13614.0,164.8128,164.9238,164.8128,164.8811,13614.0
2016-06-03 15:30:00,193.09,193.15,193.06,193.15,17442.0,164.8897,164.9409,164.864,164.9409,17442.0
2016-06-03 15:40:00,193.15,193.16,192.94,193.0,64577.0,164.9409,164.9494,164.7616,164.8128,64577.0
2016-06-03 15:50:00,193.0,193.09,192.81,192.9,120316.0,164.8128,164.8897,164.6505,164.7274,120316.0
2016-06-06 09:30:00,193.29,193.34,193.17,193.28,74091.0,165.0604,165.1031,164.958,165.0519,74091.0
2016-06-06 09:40:00,193.28,193.62,193.28,193.58,40291.0,165.0519,165.3423,165.0519,165.3081,40291.0
2016-06-06 09:50:00,193.59,193.89,193.59,193.7,40159.0,165.3166,165.5728,165.3166,165.4106,40159.0
2016-06-06 10:00:00,193.72,193.84,193.69,193.7,41632.0,165.4276,165.5301,165.402,165.4106,41632.0
2016-06-06 10:10:00,193.71,193.79,193.64,193.77,6673.0,165.4191,165.4874,165.3593,165.4703,6673.0
2016-06-06 10:20:00,193.73,193.8,193.68,193.69,15474.0,165.4362,165.496,165.3935,165.402,15474.0
2016-06-06 10:30:00,193.75,193.88,193.75,193.77,13891.0,165.4533,165.5643,165.4533,165.4703,13891.0
2016-06-06 10:40:00,193.78,193.88,193.76,193.79,32665.0,165.4789,165.5643,165.4618,165.4874,32665.0
2016-06-06 10:50:00,193.75,193.91,193.72,193.86,11354.0,165.4533,165.5899,165.4276,165.5472,11354.0
2016-06-06 11:00:00,193.87,193.94,193.82,193.94,11975.0,165.5557,165.6155,165.513,165.6155,11975.0
2016-06-06 11:10:00,193.93,193.95,193.87,193.87,8607.0,165.607,165.6241,165.5557,165.5557,8607.0
2016-06-06 11:20:00,193.87,193.89,193.81,193.83,20818.0,165.5557,165.5728,165.5045,165.5216,20818.0
2016-06-06 11:30:00,193.82,193.87,193.8,193.87,6639.0,165.513,165.5557,165.496,165.5557,6639.0
2016-06-06 11:40:00,193.94,193.97,193.87,193.89,15483.0,165.6155,165.6411,165.5557,165.5728,15483.0
2016-06-06 11:50:00,193.89,193.94,193.74,193.76,14307.0,165.5728,165.6155,165.4447,165.4618,14307.0
2016-06-06 12:00:00,193.75,193.75,193.63,193.66,11923.0,165.4533,165.4533,165.3508,165.3764,11923.0
2016-06-06 12:10:00,193.66,193.69,193.57,193.62,7678.0,165.3764,165.402,165.2996,165.3423,7678.0
2016-06-06 12:20:00,193.65,193.67,193.55,193.63,22449.0,165.3679,165.3849,165.2825,165.3508,22449.0
2016-06-06 12:30:00,193.6,193.83,193.47,193.64,53416.0,165.3252,165.5216,165.2142,165.3593,53416.0
2016-06-06 12:40:00,193.57,193.7,193.43,193.45,16467.0,165.2996,165.4106,165.18,165.1971,16467.0
2016-06-06 12:50:00,193.45,193.46,193.12,193.42,66874.0,165.1971,165.2056,164.9153,165.1715,66874.0
2016-06-06 13:00:00,193.42,193.57,193.39,193.56,13797.0,165.1715,165.2996,165.1458,165.291,13797.0
2016-06-06 13:10:00,193.61,193.76,193.6,193.69,21357.0,165.3337,165.4618,165.3252,165.402,21357.0
2016-06-06 13:20:00,193.7,193.76,193.68,193.72,10721.0,165.4106,165.4618,165.3935,165.4276,10721.0
2016-06-06 13:30:00,193.71,193.71,193.66,193.68,11899.0,165.4191,165.4191,165.3764,165.3935,11899.0
2016-06-06 13:40:00,193.66,193.76,193.64,193.76,5109.0,165.3764,165.4618,165.3593,165.4618,5109.0
2016-06-06 13:50:00,193.77,193.99,193.77,193.92,20095.0,165.4703,165.6582,165.4703,165.5984,20095.0
2016-06-06 14:00:00,193.93,193.99,193.88,193.98,4749.0,165.607,165.6582,165.5643,165.6497,4749.0
2016-06-06 14:10:00,193.98,194.16,193.96,194.13,38002.0,165.6497,165.8034,165.6326,165.7778,38002.0
2016-06-06 14:20:00,194.13,194.24,194.1,194.24,33762.0,165.7778,165.8717,165.7521,165.8717,33762.0
2016-06-06 14:30:00,194.22,194.22,194.08,194.1,43584.0,165.8546,165.8546,165.7351,165.7521,43584.0
2016-06-06 14:40:00,194.11,194.13,194.07,194.09,13119.0,165.7607,165.7778,165.7265,165.7436,13119.0
2016-06-06 14:50:00,194.08,194.18,194.07,194.09,7994.0,165.7351,165.8205,165.7265,165.7436,7994.0
2016-06-06 15:00:00,194.05,194.11,194.01,194.03,14285.0,165.7095,165.7607,165.6753,165.6924,14285.0
2016-06-06 15:10:00,194.04,194.13,194.02,194.1,16995.0,165.7009,165.7778,165.6838,165.7521,16995.0
2016-06-06 15:20:00,194.1,194.1,194.01,194.02,13043.0,165.7521,165.7521,165.6753,165.6838,13043.0
2016-06-06 15:30:00,194.03,194.11,194.0,194.11,12384.0,165.6924,165.7607,165.6668,165.7607,12384.0
2016-06-06 15:40:00,194.09,194.13,194.01,194.03,99487.0,165.7436,165.7778,165.6753,165.6924,99487.0
2016-06-06 15:50:00,194.01,194.01,193.83,193.89,163311.0,165.6753,165.6753,165.5216,165.5728,163311.0
2016-06-07 09:30:00,194.05,194.26,194.01,194.22,81070.0,165.7095,165.8888,165.6753,165.8546,81070.0
2016-06-07 09:40:00,194.25,194.32,194.11,194.29,36936.0,165.8802,165.94,165.7607,165.9144,36936.0
2016-06-07 09:50:00,194.28,194.28,194.12,194.26,14079.0,165.9059,165.9059,165.7692,165.8888,14079.0
2016-06-07 10:00:00,194.27,194.4,194.25,194.35,27468.0,165.8973,166.0083,165.8802,165.9656,27468.0
2016-06-07 10:10:00,194.38,194.47,194.32,194.36,29143.0,165.9913,166.0681,165.94,165.9742,29143.0
2016-06-07 10:20:00,194.36,194.42,194.3,194.42,58366.0,165.9742,166.0254,165.9229,166.0254,58366.0
2016-06-07 10:30:00,194.48,194.53,194.45,194.48,17860.0,166.0767,166.1193,166.051,166.0767,17860.0
2016-06-07 10:40:00,194.5,194.58,194.41,194.42,18607.0,166.0937,166.162,166.0169,166.0254,18607.0
2016-06-07 10:50:00,194.38,194.39,194.31,194.38,11460.0,165.9913,165.9998,165.9315,165.9913,11460.0
2016-06-07 11:00:00,194.42,194.51,194.36,194.5,20763.0,166.0254,166.1023,165.9742,166.0937,20763.0
2016-06-07 11:10:00,194.53,194.55,194.43,194.53,20885.0,166.1193,166.1364,166.034,166.1193,20885.0
2016-06-07 11:20:00,194.55,194.6,194.52,194.6,11662.0,166.1364,166.1791,166.1108,166.1791,11662.0
2016-06-07 11:30:00,194.62,194.66,194.53,194.55,9641.0,166.1962,166.2304,166.1193,166.1364,9641.0
2016-06-07 11:40:00,194.58,194.65,194.53,194.62,11695.0,166.162,166.2218,166.1193,166.1962,11695.0
2016-06-07 11:50:00,194.53,194.6,194.5,194.5,91883.0,166.1193,166.1791,166.0937,166.0937,91883.0
2016-06-07 12:00:00,194.51,194.58,194.5,194.55,79401.0,166.1023,166.162,166.0937,166.1364,79401.0
2016-06-07 12:10:00,194.57,194.63,194.55,194.56,61513.0,166.1535,166.2047,166.1364,166.145,61513.0
2016-06-07 12:20:00,194.58,194.66,194.58,194.66,18805.0,166.162,166.2304,166.162,166.2304,18805.0
2016-06-07 12:30:00,194.66,194.71,194.65,194.68,64596.0,166.2304,166.2731,166.2218,166.2474,64596.0
2016-06-07 12:40:00,194.66,194.73,194.66,194.7,67858.0,166.2304,166.2901,166.2304,166.2645,67858.0
2016-06-07 12:50:00,194.66,194.69,194.62,194.69,14271.0,166.2304,166.256,166.1962,166.256,14271.0
2016-06-07 13:00:00,194.71,194.76,194.71,194.73,15034.0,166.2731,166.3158,166.2731,166.2901,15034.0
2016-06-07 13:10:00,194.73,194.75,194.66,194.72,11234.0,166.2901,166.3072,166.2304,166.2816,11234.0
2016-06-07 13:20:00,194.76,194.78,194.71,194.75,13146.0,166.3158,166.3328,166.2731,166.3072,13146.0
2016-06-07 13:30:00,194.76,194.77,194.72,194.72,294761.0,166.3158,166.3243,166.2816,166.2816,294761.0
2016-06-07 13:40:00,194.72,194.74,194.7,194.71,15270.0,166.2816,166.2987,166.2645,166.2731,15270.0
2016-06-07 13:50:00,194.72,194.72,194.57,194.58,36388.0,166.2816,166.2816,166.1535,166.162,36388.0
2016-06-07 14:00:00,194.58,194.64,194.57,194.62,18948.0,166.162,166.2133,166.1535,166.1962,18948.0
2016-06-07 14:10:00,194.64,194.65,194.58,194.65,15863.0,166.2133,166.2218,166.162,166.2218,15863.0
2016-06-07 14:20:00,194.64,194.74,194.62,194.71,37804.0,166.2133,166.2987,166.1962,166.2731,37804.0
2016-06-07 14:30:00,194.67,194.69,194.56,194.59,21353.0,166.2389,166.256,166.145,166.1706,21353.0
2016-06-07 14:40:00,194.59,194.64,194.58,194.59,14884.0,166.1706,166.2133,166.162,166.1706,14884.0
2016-06-07 14:50:00,194.58,194.64,194.5,194.52,11312.0,166.162,166.2133,166.0937,166.1108,11312.0
2016-06-07 15:00:00,194.5,194.57,194.48,194.48,8643.0,166.0937,166.1535,166.0767,166.0767,8643.0
2016-06-07 15:10:00,194.46,194.48,194.39,194.42,7620.0,166.0596,166.0767,165.9998,166.0254,7620.0
2016-06-07 15:20:00,194.4,194.46,194.37,194.44,14013.0,166.0083,166.0596,165.9827,166.0425,14013.0
2016-06-07 15:30:00,194.44,194.46,194.23,194.28,44425.0,166.0425,166.0596,165.8632,165.9059,44425.0
2016-06-07 15:40:00,194.23,194.26,194.08,194.1,30290.0,165.8632,165.8888,165.7351,165.7521,30290.0
2016-06-07 15:50:00,194.07,194.19,194.07,194.17,85410.0,165.7265,165.829,165.7265,165.8119,85410.0
2016-06-08 09:30:00,194.34,194.67,194.33,194.67,62398.0,165.9571,166.2389,165.9486,166.2389,62398.0
2016-06-08 09:40:00,194.69,194.83,194.66,194.79,45114.0,166.256,166.3755,166.2304,166.3414,45114.0
2016-06-08 09:50:00,194.8,194.86,194.76,194.85,9523.0,166.3499,166.4012,166.3158,166.3926,9523.0
2016-06-08 10:00:00,194.85,194.88,194.64,194.65,18734.0,166.3926,166.4182,166.2133,166.2218,18734.0
2016-06-08 10:10:00,194.64,194.64,194.27,194.36,66606.0,166.2133,166.2133,165.8973,165.9742,66606.0
2016-06-08 10:20:00,194.35,194.53,194.34,194.47,13643.0,165.9656,166.1193,165.9571,166.0681,13643.0
2016-06-08 10:30:00,194.45,194.58,194.38,194.53,24965.0,166.051,166.162,165.9913,166.1193,24965.0
2016-06-08 10:40:00,194.5,194.63,194.48,194.62,24773.0,166.0937,166.2047,166.0767,166.1962,24773.0
2016-06-08 10:50:00,194.63,194.64,194.4,194.44,22763.0,166.2047,166.2133,166.0083,166.0425,22763.0
2016-06-08 11:00:00,194.45,194.46,194.24,194.25,30717.0,166.051,166.0596,165.8717,165.8802,30717.0
2016-06-08 11:10:00,194.28,194.41,194.21,194.33,21538.0,165.9059,166.0169,165.8461,165.9486,21538.0
2016-06-08 11:20:00,194.37,194.41,194.25,194.37,29611.0,165.9827,166.0169,165.8802,165.9827,29611.0
2016-06-08 11:30:00,194.46,194.63,194.46,194.58,25162.0,166.0596,166.2047,166.0596,166.162,25162.0
2016-06-08 11:40:00,194.64,194.65,194.56,194.64,15985.0,166.2133,166.2218,166.145,166.2133,15985.0
2016-06-08 11:50:00,194.59,194.61,194.53,194.57,11695.0,166.1706,166.1877,166.1193,166.1535,11695.0
2016-06-08 12:00:00,194.58,194.71,194.57,194.69,12443.0,166.162,166.2731,166.1535,166.256,12443.0
2016-06-08 12:10:00,194.74,194.77,194.68,194.69,11458.0,166.2987,166.3243,166.2474,166.256,11458.0
2016-06-08 12:20:00,194.69,194.74,194.67,194.72,7637.0,166.256,166.2987,166.2389,166.2816,7637.0
2016-06-08 12:30:00,194.75,194.77,194.61,194.61,14981.0,166.3072,166.3243,166.1877,166.1877,14981.0
2016-06-08 12:40:00,194.6,194.61,194.56,194.57,10420.0,166.1791,166.1877,166.145,166.1535,10420.0
2016-06-08 12:50:00,194.55,194.68,194.55,194.66,10885.0,166.1364,166.2474,166.1364,166.2304,10885.0
2016-06-08 13:00:00,194.66,194.7,194.61,194.65,16520.0,166.2304,166.2645,166.1877,166.2218,16520.0
2016-06-08 13:10:00,194.64,194.72,194.62,194.72,11778.0,166.2133,166.2816,166.1962,166.2816,11778.0
2016-06-08 13:20:00,194.71,194.71,194.52,194.52,7124.0,166.2731,166.2731,166.1108,166.1108,7124.0
2016-06-08 13:30:00,194.5,194.59,194.5,194.53,4169.0,166.0937,166.1706,166.0937,166.1193,4169.0
2016-06-08 13:40:00,194.54,194.59,194.52,194.55,6322.0,166.1279,166.1706,166.1108,166.1364,6322.0
2016-06-08 13:50:00,194.55,194.62,194.55,194.61,14323.0,166.1364,166.1962,166.1364,166.1877,14323.0
2016-06-08 14:00:00,194.6,194.63,194.53,194.55,16898.0,166.1791,166.2047,166.1193,166.1364,16898.0
2016-06-08 14:10:00,194.57,194.74,194.56,194.7,18401.0,166.1535,166.2987,166.145,166.2645,18401.0
2016-06-08 14:20:00,194.7,194.8,194.67,194.8,10930.0,166.2645,166.3499,166.2389,166.3499,10930.0
2016-06-08 14:30:00,194.81,194.88,194.78,194.85,29410.0,166.3585,166.4182,166.3328,166.3926,29410.0
2016-06-08 14:40:00,194.83,194.95,194.82,194.85,16412.0,166.3755,166.478,166.367,166.3926,16412.0
2016-06-08 14:50:00,194.87,194.93,194.85,194.87,15571.0,166.4097,166.4609,166.3926,166.4097,15571.0
2016-06-08 15:00:00,194.89,194.9,194.79,194.87,188089.0,166.4268,166.4353,166.3414,166.4097,188089.0
2016-06-08 15:10:00,194.89,194.94,194.8,194.83,17019.0,166.4268,166.4695,166.3499,166.3755,17019.0
2016-06-08 15:20:00,194.83,194.84,194.73,194.74,14103.0,166.3755,166.3841,166.2901,166.2987,14103.0
2016-06-08 15:30:00,194.73,194.79,194.69,194.74,27086.0,166.2901,166.3414,166.256,166.2987,27086.0
2016-06-08 15:40:00,194.74,194.84,194.72,194.83,21155.0,166.2987,166.3841,166.2816,166.3755,21155.0
2016-06-08 15:50:00,194.83,194.87,194.74,194.8,34657.0,166.3755,166.4097,166.2987,166.3499,34657.0
2016-06-09 09:30:00,194.02,194.12,193.9,194.08,87586.0,165.6838,165.7692,165.5814,165.7351,87586.0
2016-06-09 09:40:00,194.11,194.25,193.95,194.18,42670.0,165.7607,165.8802,165.6241,165.8205,42670.0
2016-06-09 09:50:00,194.26,194.29,194.16,194.21,49516.0,165.8888,165.9144,165.8034,165.8461,49516.0
2016-06-09 10:00:00,194.19,194.19,193.87,193.93,86351.0,165.829,165.829,165.5557,165.607,86351.0
2016-06-09 10:10:00,193.98,194.1,193.93,193.96,11891.0,165.6497,165.7521,165.607,165.6326,11891.0
2016-06-09 10:20:00,193.96,194.04,193.92,193.92,20478.0,165.6326,165.7009,165.5984,165.5984,20478.0
2016-06-09 10:30:00,193.96,194.0,193.82,193.97,42345.0,165.6326,165.6668,165.513,165.6411,42345.0
2016-06-09 10:40:00,193.92,194.15,193.92,194.15,29534.0,165.5984,165.7948,165.5984,165.7948,29534.0
2016-06-09 10:50:00,194.17,194.18,194.03,194.04,16381.0,165.8119,165.8205,165.6924,165.7009,16381.0
2016-06-09 11:00:00,194.05,194.26,194.05,194.21,14108.0,165.7095,165.8888,165.7095,165.8461,14108.0
2016-06-09 11:10:00,194.24,194.24,194.05,194.05,26174.0,165.8717,165.8717,165.7095,165.7095,26174.0
2016-06-09 11:20:00,194.03,194.08,193.93,193.96,56529.0,165.6924,165.7351,165.607,165.6326,56529.0
2016-06-09 11:30:00,193.95,194.01,193.87,193.96,35756.0,165.6241,165.6753,165.5557,165.6326,35756.0
2016-06-09 11:40:00,194.0,194.0,193.89,193.9,23977.0,165.6668,165.6668,165.5728,165.5814,23977.0
2016-06-09 11:50:00,193.91,193.95,193.8,193.86,35555.0,165.5899,165.6241,165.496,165.5472,35555.0
2016-06-09 12:00:00,193.86,193.94,193.81,193.9,7721.0,165.5472,165.6155,165.5045,165.5814,7721.0
2016-06-09 12:10:00,193.91,193.91,193.75,193.8,12992.0,165.5899,165.5899,165.4533,165.496,12992.0
2016-06-09 12:20:00,193.81,193.97,193.79,193.96,17000.0,165.5045,165.6411,165.4874,165.6326,17000.0
2016-06-09 12:30:00,193.96,194.07,193.96,194.06,25831.0,165.6326,165.7265,165.6326,165.718,25831.0
2016-06-09 12:40:00,194.07,194.11,194.04,194.1,32500.0,165.7265,165.7607,165.7009,165.7521,32500.0
2016-06-09 12:50:00,194.09,194.24,194.07,194.17,37143.0,165.7436,165.8717,165.7265,165.8119,37143.0
2016-06-09 13:00:00,194.21,194.21,194.14,194.15,11974.0,165.8461,165.8461,165.7863,165.7948,11974.0
2016-06-09 13:10:00,194.15,194.44,194.14,194.41,22144.0,165.7948,166.0425,165.7863,166.0169,22144.0
2016-06-09 13:20:00,194.43,194.45,194.38,194.4,12392.0,166.034,166.051,165.9913,166.0083,12392.0
2016-06-09 13:30:00,194.4,194.47,194.36,194.39,12375.0,166.0083,166.0681,165.9742,165.9998,12375.0
2016-06-09 13:40:00,194.36,194.37,194.27,194.27,30334.0,165.9742,165.9827,165.8973,165.8973,30334.0
2016-06-09 13:50:00,194.29,194.29,194.05,194.22,31906.0,165.9144,165.9144,165.7095,165.8546,31906.0
2016-06-09 14:00:00,194.22,194.23,194.14,194.15,31908.0,165.8546,165.8632,165.7863,165.7948,31908.0
2016-06-09 14:10:00,194.14,194.36,194.13,194.32,20701.0,165.7863,165.9742,165.7778,165.94,20701.0
2016-06-09 14:20:00,194.32,194.41,194.24,194.25,21785.0,165.94,166.0169,165.8717,165.8802,21785.0
2016-06-09 14:30:00,194.3,194.47,194.25,194.44,17341.0,165.9229,166.0681,165.8802,166.0425,17341.0
2016-06-09 14:40:00,194.44,194.58,194.4,194.46,20555.0,166.0425,166.162,166.0083,166.0596,20555.0
2016-06-09 14:50:00,194.47,194.51,194.43,194.48,27307.0,166.0681,166.1023,166.034,166.0767,27307.0
2016-06-09 15:00:00,194.51,194.61,194.5,194.57,9144.0,166.1023,166.1877,166.0937,166.1535,9144.0
2016-06-09 15:10:00,194.54,194.56,194.39,194.48,16425.0,166.1279,166.145,165.9998,166.0767,16425.0
2016-06-09 15:20:00,194.46,194.53,194.39,194.51,27680.0,166.0596,166.1193,165.9998,166.1023,27680.0
2016-06-09 15:30:00,194.51,194.61,194.49,194.6,20289.0,166.1023,166.1877,166.0852,166.1791,20289.0
2016-06-09 15:40:00,194.62,194.69,194.55,194.64,21790.0,166.1962,166.256,166.1364,166.2133,21790.0
2016-06-09 15:50:00,194.62,194.67,194.49,194.5,96495.0,166.1962,166.2389,166.0852,166.0937,96495.0
2016-06-10 09:30:00,193.07,193.19,192.89,192.91,155960.0,164.8726,164.9751,164.7189,164.7359,155960.0
2016-06-10 09:40:00,192.88,192.96,192.78,192.88,49662.0,164.7103,164.7786,164.6249,164.7103,49662.0
2016-06-10 09:50:00,192.85,193.04,192.8,192.93,46511.0,164.6847,164.847,164.642,164.753,46511.0
2016-06-10 10:00:00,192.95,193.03,192.75,192.77,68288.0,164.7701,164.8384,164.5993,164.6164,68288.0
2016-06-10 10:10:00,192.79,192.92,192.74,192.92,30412.0,164.6335,164.7445,164.5908,164.7445,30412.0
2016-06-10 10:20:00,192.94,193.27,192.89,193.2,50814.0,164.7616,165.0434,164.7189,164.9836,50814.0
2016-06-10 10:30:00,193.2,193.43,193.17,193.25,35080.0,164.9836,165.18,164.958,165.0263,35080.0
2016-06-10 10:40:00,193.25,193.25,193.03,193.09,21223.0,165.0263,165.0263,164.8384,164.8897,21223.0
2016-06-10 10:50:00,193.09,193.17,193.0,193.16,83560.0,164.8897,164.958,164.8128,164.9494,83560.0
2016-06-10 11:00:00,193.16,193.36,193.09,193.33,21972.0,164.9494,165.1202,164.8897,165.0946,21972.0
2016-06-10 11:10:00,193.36,193.4,193.2,193.32,26862.0,165.1202,165.1544,164.9836,165.0861,26862.0
2016-06-10 11:20:00,193.27,193.36,193.15,193.18,34062.0,165.0434,165.1202,164.9409,164.9665,34062.0
2016-06-10 11:30:00,193.21,193.31,193.1,193.14,35117.0,164.9921,165.0775,164.8982,164.9324,35117.0
2016-06-10 11:40:00,193.14,193.19,193.05,193.06,34854.0,164.9324,164.9751,164.8555,164.864,34854.0
2016-06-10 11:50:00,193.07,193.17,192.98,193.16,15188.0,164.8726,164.958,164.7957,164.9494,15188.0
2016-06-10 12:00:00,193.18,193.18,192.96,192.98,32015.0,164.9665,164.9665,164.7786,164.7957,32015.0
2016-06-10 12:10:00,192.97,193.04,192.85,192.88,17790.0,164.7872,164.847,164.6847,164.7103,17790.0
2016-06-10 12:20:00,192.88,192.88,192.76,192.81,18879.0,164.7103,164.7103,164.6079,164.6505,18879.0
2016-06-10 12:30:00,192.79,192.86,192.66,192.84,30494.0,164.6335,164.6932,164.5225,164.6762,30494.0
2016-06-10 12:40:00,192.83,192.93,192.82,192.88,16233.0,164.6676,164.753,164.6591,164.7103,16233.0
2016-06-10 12:50:00,192.88,192.99,192.85,192.97,15142.0,164.7103,164.8043,164.6847,164.7872,15142.0
2016-06-10 13:00:00,192.96,192.98,192.83,192.88,14648.0,164.7786,164.7957,164.6676,164.7103,14648.0
2016-06-10 13:10:00,192.9,193.04,192.89,192.94,34727.0,164.7274,164.847,164.7189,164.7616,34727.0
2016-06-10 13:20:00,192.94,193.06,192.89,192.98,35471.0,164.7616,164.864,164.7189,164.7957,35471.0
2016-06-10 13:30:00,192.98,192.98,192.76,192.8,43819.0,164.7957,164.7957,164.6079,164.642,43819.0
2016-06-10 13:40:00,192.8,192.83,192.51,192.54,59127.0,164.642,164.6676,164.3944,164.42,59127.0
2016-06-10 13:50:00,192.5,192.51,192.37,192.42,58890.0,164.3858,164.3944,164.2748,164.3175,58890.0
2016-06-10 14:00:00,192.44,192.44,192.22,192.27,62548.0,164.3346,164.3346,164.1467,164.1894,62548.0
2016-06-10 14:10:00,192.25,192.31,192.15,192.16,65828.0,164.1723,164.2236,164.0869,164.0955,65828.0
2016-06-10 14:20:00,192.15,192.35,192.15,192.28,65815.0,164.0869,164.2577,164.0869,164.198,65815.0
2016-06-10 14:30:00,192.27,192.46,192.21,192.45,49102.0,164.1894,164.3517,164.1382,164.3431,49102.0
2016-06-10 14:40:00,192.45,192.45,192.24,192.3,34948.0,164.3431,164.3431,164.1638,164.215,34948.0
2016-06-10 14:50:00,192.25,192.34,192.2,192.32,17948.0,164.1723,164.2492,164.1296,164.2321,17948.0
2016-06-10 15:00:00,192.33,192.33,192.2,192.22,12247.0,164.2407,164.2407,164.1296,164.1467,12247.0
2016-06-10 15:10:00,192.19,192.31,192.11,192.25,22528.0,164.1211,164.2236,164.0528,164.1723,22528.0
2016-06-10 15:20:00,192.25,192.42,192.25,192.4,20554.0,164.1723,164.3175,164.1723,164.3004,20554.0
2016-06-10 15:30:00,192.41,192.55,192.4,192.52,73818.0,164.309,164.4285,164.3004,164.4029,73818.0
2016-06-10 15:40:00,192.51,192.88,192.45,192.85,62706.0,164.3944,164.7103,164.3431,164.6847,62706.0
2016-06-10 15:50:00,192.84,192.84,192.63,192.7,100439.0,164.6762,164.6762,164.4968,164.5566,100439.0
2016-06-13 09:30:00,192.03,192.41,192.0,192.08,132763.0,163.9845,164.309,163.9588,164.0272,132763.0
2016-06-13 09:40:00,192.06,192.57,192.06,192.57,38713.0,164.0101,164.4456,164.0101,164.4456,38713.0
2016-06-13 09:50:00,192.56,192.72,192.55,192.58,61236.0,164.4371,164.5737,164.4285,164.4541,61236.0
2016-06-13 10:00:00,192.59,192.83,192.4,192.45,32715.0,164.4627,164.6676,164.3004,164.3431,32715.0
2016-06-13 10:10:00,192.43,192.65,192.4,192.54,55461.0,164.326,164.5139,164.3004,164.42,55461.0
2016-06-13 10:20:00,192.47,192.81,192.46,192.76,24101.0,164.3602,164.6505,164.3517,164.6079,24101.0
2016-06-13 10:30:00,192.81,192.97,192.73,192.74,32169.0,164.6505,164.7872,164.5822,164.5908,32169.0
2016-06-13 10:40:00,192.76,192.87,192.67,192.68,24330.0,164.6079,164.7018,164.531,164.5395,24330.0
2016-06-13 10:50:00,192.64,192.73,192.57,192.69,21482.0,164.5054,164.5822,164.4456,164.5481,21482.0
2016-06-13 11:00:00,192.64,192.64,192.48,192.54,30614.0,164.5054,164.5054,164.3687,164.42,30614.0
2016-06-13 11:10:00,192.59,192.65,192.44,192.47,10639.0,164.4627,164.5139,164.3346,164.3602,10639.0
2016-06-13 11:20:00,192.48,192.58,192.4,192.55,15200.0,164.3687,164.4541,164.3004,164.4285,15200.0
2016-06-13 11:30:00,192.53,192.58,192.03,192.03,51588.0,164.4114,164.4541,163.9845,163.9845,51588.0
2016-06-13 11:40:00,192.08,192.17,192.01,192.05,37740.0,164.0272,164.104,163.9674,164.0015,37740.0
2016-06-13 11:50:00,192.05,192.05,191.8,191.84,53511.0,164.0015,164.0015,163.7881,163.8222,53511.0
2016-06-13 12:00:00,191.83,191.97,191.76,191.92,39346.0,163.8137,163.9332,163.7539,163.8905,39346.0
2016-06-13 12:10:00,191.94,192.1,191.93,192.04,38288.0,163.9076,164.0442,163.8991,163.993,38288.0
2016-06-13 12:20:00,192.06,192.35,191.91,192.1,101753.0,164.0101,164.2577,163.882,164.0442,101753.0
2016-06-13 12:30:00,192.09,192.15,192.01,192.07,49029.0,164.0357,164.0869,163.9674,164.0186,49029.0
2016-06-13 12:40:00,192.1,192.26,192.09,192.15,36844.0,164.0442,164.1809,164.0357,164.0869,36844.0
2016-06-13 12:50:00,192.17,192.38,192.17,192.32,29347.0,164.104,164.2834,164.104,164.2321,29347.0
2016-06-13 13:00:00,192.29,192.34,192.16,192.18,33989.0,164.2065,164.2492,164.0955,164.1126,33989.0
2016-06-13 13:10:00,192.19,192.22,192.03,192.04,35445.0,164.1211,164.1467,163.9845,163.993,35445.0
2016-06-13 13:20:00,192.04,192.25,192.03,192.22,26790.0,163.993,164.1723,163.9845,164.1467,26790.0
2016-06-13 13:30:00,192.2,192.24,191.94,191.97,28834.0,164.1296,164.1638,163.9076,163.9332,28834.0
2016-06-13 13:40:00,191.95,192.2,191.89,192.09,63522.0,163.9162,164.1296,163.8649,164.0357,63522.0
2016-06-13 13:50:00,192.09,192.09,191.71,191.75,52000.0,164.0357,164.0357,163.7112,163.7454,52000.0
2016-06-13 14:00:00,191.79,191.92,191.71,191.9,56070.0,163.7795,163.8905,163.7112,163.8735,56070.0
2016-06-13 14:10:00,191.88,192.04,191.88,191.9,41699.0,163.8564,163.993,163.8564,163.8735,41699.0
2016-06-13 14:20:00,191.92,191.93,191.71,191.83,42398.0,163.8905,163.8991,163.7112,163.8137,42398.0
2016-06-13 14:30:00,191.84,192.11,191.77,192.04,46270.0,163.8222,164.0528,163.7624,163.993,46270.0
2016-06-13 14:40:00,192.06,192.16,191.98,191.98,41799.0,164.0101,164.0955,163.9418,163.9418,41799.0
2016-06-13 14:50:00,191.98,192.01,191.77,191.81,68813.0,163.9418,163.9674,163.7624,163.7966,68813.0
2016-06-13 15:00:00,191.81,191.88,191.52,191.52,92869.0,163.7966,163.8564,163.549,163.549,92869.0
2016-06-13 15:10:00,191.54,191.63,191.43,191.6,90091.0,163.566,163.6429,163.4721,163.6173,90091.0
2016-06-13 15:20:00,191.61,191.68,191.46,191.58,65887.0,163.6258,163.6856,163.4977,163.6002,65887.0
2016-06-13 15:30:00,191.54,191.67,191.39,191.46,80884.0,163.566,163.677,163.4379,163.4977,80884.0
2016-06-13 15:40:00,191.46,191.47,191.25,191.33,134743.0,163.4977,163.5063,163.3184,163.3867,134743.0
2016-06-13 15:50:00,191.33,191.33,191.12,191.21,225441.0,163.3867,163.3867,163.2074,163.2842,225441.0
2016-06-14 09:30:00,190.83,191.25,190.74,191.18,100766.0,162.9597,163.3184,162.8829,163.2586,100766.0
2016-06-14 09:40:00,191.19,191.46,191.08,191.15,48729.0,163.2671,163.4977,163.1732,163.233,48729.0
2016-06-14 09:50:00,191.15,191.19,190.91,191.17,72842.0,163.233,163.2671,163.028,163.2501,72842.0
2016-06-14 10:00:00,191.18,191.36,190.9,190.9,127223.0,163.2586,163.4123,163.0195,163.0195,127223.0
2016-06-14 10:10:00,190.96,191.05,190.59,190.59,70329.0,163.0707,163.1476,162.7548,162.7548,70329.0
2016-06-14 10:20:00,190.58,190.63,190.37,190.55,39967.0,162.7462,162.7889,162.5669,162.7206,39967.0
2016-06-14 10:30:00,190.53,190.73,190.3,190.54,72599.0,162.7035,162.8743,162.5071,162.7121,72599.0
2016-06-14 10:40:00,190.54,190.66,190.19,190.34,29995.0,162.7121,162.8146,162.4132,162.5413,29995.0
2016-06-14 10:50:00,190.37,190.38,189.93,190.04,92062.0,162.5669,162.5754,162.1912,162.2851,92062.0
2016-06-14 11:00:00,190.03,190.21,189.87,190.21,30140.0,162.2766,162.4303,162.1399,162.4303,30140.0
2016-06-14 11:10:00,190.22,190.23,189.83,189.93,20965.0,162.4388,162.4474,162.1058,162.1912,20965.0
2016-06-14 11:20:00,189.96,190.18,189.84,189.95,28348.0,162.2168,162.4047,162.1143,162.2082,28348.0
2016-06-14 11:30:00,189.95,190.29,189.9,190.28,32135.0,162.2082,162.4986,162.1655,162.4901,32135.0
2016-06-14 11:40:00,190.3,190.39,190.15,190.17,13773.0,162.5071,162.584,162.379,162.3961,13773.0
2016-06-14 11:50:00,190.15,190.27,190.04,190.07,15578.0,162.379,162.4815,162.2851,162.3107,15578.0
2016-06-14 12:00:00,190.07,190.2,190.0,190.09,42646.0,162.3107,162.4217,162.2509,162.3278,42646.0
2016-06-14 12:10:00,190.14,190.39,190.11,190.31,37294.0,162.3705,162.584,162.3449,162.5157,37294.0
2016-06-14 12:20:00,190.34,190.8,190.34,190.75,35268.0,162.5413,162.9341,162.5413,162.8914,35268.0
2016-06-14 12:30:00,190.75,190.75,190.52,190.52,37930.0,162.8914,162.8914,162.695,162.695,37930.0
2016-06-14 12:40:00,190.55,190.56,190.36,190.54,19188.0,162.7206,162.7292,162.5584,162.7121,19188.0
2016-06-14 12:50:00,190.55,190.56,190.39,190.43,15701.0,162.7206,162.7292,162.584,162.6181,15701.0
2016-06-14 13:00:00,190.46,190.54,190.34,190.34,23566.0,162.6438,162.7121,162.5413,162.5413,23566.0
2016-06-14 13:10:00,190.29,190.35,190.17,190.28,44086.0,162.4986,162.5498,162.3961,162.4901,44086.0
2016-06-14 13:20:00,190.29,190.35,190.21,190.21,9523.0,162.4986,162.5498,162.4303,162.4303,9523.0
2016-06-14 13:30:00,190.19,190.44,190.18,190.37,9286.0,162.4132,162.6267,162.4047,162.5669,9286.0
2016-06-14 13:40:00,190.36,190.36,190.21,190.22,17344.0,162.5584,162.5584,162.4303,162.4388,17344.0
2016-06-14 13:50:00,190.21,190.23,190.04,190.08,24583.0,162.4303,162.4474,162.2851,162.3193,24583.0
2016-06-14 14:00:00,190.07,190.17,190.06,190.14,30131.0,162.3107,162.3961,162.3022,162.3705,30131.0
2016-06-14 14:10:00,190.13,190.46,190.04,190.41,24455.0,162.362,162.6438,162.2851,162.6011,24455.0
2016-06-14 14:20:00,190.41,190.54,190.34,190.52,60681.0,162.6011,162.7121,162.5413,162.695,60681.0
2016-06-14 14:30:00,190.52,190.55,190.18,190.25,41828.0,162.695,162.7206,162.4047,162.4644,41828.0
2016-06-14 14:40:00,190.29,190.39,190.16,190.18,38311.0,162.4986,162.584,162.3876,162.4047,38311.0
2016-06-14 14:50:00,190.19,190.2,189.9,189.96,44985.0,162.4132,162.4217,162.1655,162.2168,44985.0
2016-06-14 15:00:00,189.96,190.4,189.8,190.34,95530.0,162.2168,162.5925,162.0802,162.5413,95530.0
2016-06-14 15:10:00,190.33,190.67,190.29,190.55,95636.0,162.5327,162.8231,162.4986,162.7206,95636.0
2016-06-14 15:20:00,190.54,190.79,190.45,190.79,68979.0,162.7121,162.9256,162.6352,162.9256,68979.0
2016-06-14 15:30:00,190.77,190.9,190.62,190.76,72916.0,162.9085,163.0195,162.7804,162.8999,72916.0
2016-06-14 15:40:00,190.76,190.98,190.58,190.64,98726.0,162.8999,163.0878,162.7462,162.7975,98726.0
2016-06-14 15:50:00,190.64,190.93,190.58,190.87,107444.0,162.7975,163.0451,162.7462,162.9939,107444.0
2016-06-15 09:30:00,191.26,191.37,191.11,191.37,89331.0,163.3269,163.4209,163.1988,163.4209,89331.0
2016-06-15 09:40:00,191.37,191.51,191.29,191.44,52966.0,163.4209,163.5404,163.3525,163.4806,52966.0
2016-06-15 09:50:00,191.46,191.51,191.31,191.39,26821.0,163.4977,163.5404,163.3696,163.4379,26821.0
2016-06-15 10:00:00,191.42,191.64,191.42,191.57,34807.0,163.4636,163.6514,163.4636,163.5916,34807.0
2016-06-15 10:10:00,191.61,191.66,191.53,191.57,21687.0,163.6258,163.6685,163.5575,163.5916,21687.0
2016-06-15 10:20:00,191.58,191.58,191.36,191.36,34255.0,163.6002,163.6002,163.4123,163.4123,34255.0
2016-06-15 10:30:00,191.38,191.63,191.36,191.6,30759.0,163.4294,163.6429,163.4123,163.6173,30759.0
2016-06-15 10:40:00,191.59,191.61,191.44,191.55,31900.0,163.6087,163.6258,163.4806,163.5746,31900.0
2016-06-15 10:50:00,191.58,191.66,191.46,191.47,23702.0,163.6002,163.6685,163.4977,163.5063,23702.0
2016-06-15 11:00:00,191.49,191.64,191.49,191.57,12055.0,163.5233,163.6514,163.5233,163.5916,12055.0
2016-06-15 11:10:00,191.59,191.66,191.52,191.52,20348.0,163.6087,163.6685,163.549,163.549,20348.0
2016-06-15 11:20:00,191.53,191.54,191.26,191.26,39061.0,163.5575,163.566,163.3269,163.3269,39061.0
2016-06-15 11:30:00,191.23,191.33,191.17,191.25,27403.0,163.3013,163.3867,163.2501,163.3184,27403.0
2016-06-15 11:40:00,191.29,191.35,191.2,191.3,13674.0,163.3525,163.4038,163.2757,163.3611,13674.0
2016-06-15 11:50:00,191.31,191.49,191.3,191.45,16725.0,163.3696,163.5233,163.3611,163.4892,16725.0
2016-06-15 12:00:00,191.45,191.48,191.35,191.35,44433.0,163.4892,163.5148,163.4038,163.4038,44433.0
2016-06-15 12:10:00,191.34,191.4,191.29,191.39,10287.0,163.3952,163.4465,163.3525,163.4379,10287.0
2016-06-15 12:20:00,191.4,191.45,191.33,191.36,18816.0,163.4465,163.4892,163.3867,163.4123,18816.0
2016-06-15 12:30:00,191.36,191.43,191.3,191.34,16791.0,163.4123,163.4721,163.3611,163.3952,16791.0
2016-06-15 12:40:00,191.36,191.41,191.31,191.34,10329.0,163.4123,163.455,163.3696,163.3952,10329.0
2016-06-15 12:50:00,191.33,191.33,191.19,191.19,19455.0,163.3867,163.3867,163.2671,163.2671,19455.0
2016-06-15 13:00:00,191.22,191.28,191.18,191.2,34408.0,163.2928,163.344,163.2586,163.2757,34408.0
2016-06-15 13:10:00,191.22,191.27,191.2,191.25,13734.0,163.2928,163.3355,163.2757,163.3184,13734.0
2016-06-15 13:20:00,191.28,191.38,191.23,191.37,15365.0,163.344,163.4294,163.3013,163.4209,15365.0
2016-06-15 13:30:00,191.37,191.44,191.36,191.44,30069.0,163.4209,163.4806,163.4123,163.4806,30069.0
2016-06-15 13:40:00,191.45,191.54,191.38,191.5,9807.0,163.4892,163.566,163.4294,163.5319,9807.0
2016-06-15 13:50:00,191.53,191.63,191.49,191.52,29887.0,163.5575,163.6429,163.5233,163.549,29887.0
2016-06-15 14:00:00,191.56,191.96,191.35,191.41,112835.0,163.5831,163.9247,163.4038,163.455,112835.0
2016-06-15 14:10:00,191.42,191.61,191.27,191.44,53555.0,163.4636,163.6258,163.3355,163.4806,53555.0
2016-06-15 14:20:00,191.46,191.47,191.22,191.23,29995.0,163.4977,163.5063,163.2928,163.3013,29995.0
2016-06-15 14:30:00,191.23,191.42,191.04,191.32,37651.0,163.3013,163.4636,163.1391,163.3782,37651.0
2016-06-15 14:40:00,191.3,191.64,191.27,191.51,80022.0,163.3611,163.6514,163.3355,163.5404,80022.0
2016-06-15 14:50:00,191.52,191.56,191.32,191.54,52098.0,163.549,163.5831,163.3782,163.566,52098.0
2016-06-15 15:00:00,191.51,191.6,191.44,191.53,21463.0,163.5404,163.6173,163.4806,163.5575,21463.0
2016-06-15 15:10:00,191.53,191.59,191.37,191.5,23794.0,163.5575,163.6087,163.4209,163.5319,23794.0
2016-06-15 15:20:00,191.51,191.64,191.5,191.53,17952.0,163.5404,163.6514,163.5319,163.5575,17952.0
2016-06-15 15:30:00,191.58,191.62,191.0,191.02,49713.0,163.6002,163.6343,163.1049,163.122,49713.0
2016-06-15 15:40:00,191.02,191.06,190.54,190.69,60814.0,163.122,163.1561,162.7121,162.8402,60814.0
2016-06-15 15:50:00,190.67,190.67,190.36,190.56,175991.0,162.8231,162.8231,162.5584,162.7292,175991.0
2016-06-16 09:30:00,189.6,189.71,189.29,189.31,99809.0,161.9094,162.0033,161.6446,161.6617,99809.0
2016-06-16 09:40:00,189.27,189.32,189.08,189.21,58872.0,161.6276,161.6703,161.4653,161.5763,58872.0
2016-06-16 09:50:00,189.18,189.18,188.85,188.85,88728.0,161.5507,161.5507,161.2689,161.2689,88728.0
2016-06-16 10:00:00,188.87,188.95,188.67,188.9,75177.0,161.286,161.3543,161.1152,161.3116,75177.0
2016-06-16 10:10:00,188.9,189.13,188.88,188.99,20722.0,161.3116,161.508,161.2945,161.3885,20722.0
2016-06-16 10:20:00,188.98,189.02,188.73,189.0,16970.0,161.3799,161.4141,161.1664,161.397,16970.0
2016-06-16 10:30:00,188.98,188.98,188.57,188.65,48024.0,161.3799,161.3799,161.0298,161.0981,48024.0
2016-06-16 10:40:00,188.6,188.95,188.59,188.93,34629.0,161.0554,161.3543,161.0469,161.3372,34629.0
2016-06-16 10:50:00,188.92,189.05,188.76,189.05,26792.0,161.3287,161.4397,161.192,161.4397,26792.0
2016-06-16 11:00:00,189.04,189.25,189.01,189.24,30920.0,161.4311,161.6105,161.4055,161.6019,30920.0
2016-06-16 11:10:00,189.24,189.37,189.1,189.17,33457.0,161.6019,161.713,161.4824,161.5422,33457.0
2016-06-16 11:20:00,189.15,189.75,189.14,189.72,52350.0,161.5251,162.0375,161.5165,162.0118,52350.0
2016-06-16 11:30:00,189.73,189.83,189.51,189.58,353717.0,162.0204,162.1058,161.8325,161.8923,353717.0
2016-06-16 11:40:00,189.59,189.59,189.33,189.41,43288.0,161.9008,161.9008,161.6788,161.7471,43288.0
2016-06-16 11:50:00,189.4,189.42,189.17,189.17,30935.0,161.7386,161.7557,161.5422,161.5422,30935.0
2016-06-16 12:00:00,189.18,189.34,189.09,189.34,27538.0,161.5507,161.6873,161.4738,161.6873,27538.0
2016-06-16 12:10:00,189.36,189.62,189.24,189.62,29666.0,161.7044,161.9264,161.6019,161.9264,29666.0
2016-06-16 12:20:00,189.72,190.15,189.6,190.02,126679.0,162.0118,162.379,161.9094,162.268,126679.0
2016-06-16 12:30:00,190.01,190.24,189.87,190.2,40528.0,162.2595,162.4559,162.1399,162.4217,40528.0
2016-06-16 12:40:00,190.18,190.52,190.12,190.26,58835.0,162.4047,162.695,162.3534,162.473,58835.0
2016-06-16 12:50:00,190.31,190.31,190.08,190.19,18776.0,162.5157,162.5157,162.3193,162.4132,18776.0
2016-06-16 13:00:00,190.21,190.53,190.16,190.29,39762.0,162.4303,162.7035,162.3876,162.4986,39762.0
2016-06-16 13:10:00,190.34,190.52,190.2,190.32,21069.0,162.5413,162.695,162.4217,162.5242,21069.0
2016-06-16 13:20:00,190.31,190.42,190.12,190.23,22877.0,162.5157,162.6096,162.3534,162.4474,22877.0
2016-06-16 13:30:00,190.29,190.33,190.0,190.28,17740.0,162.4986,162.5327,162.2509,162.4901,17740.0
2016-06-16 13:40:00,190.29,190.29,189.92,190.04,17656.0,162.4986,162.4986,162.1826,162.2851,17656.0
2016-06-16 13:50:00,190.06,190.09,189.9,189.92,29074.0,162.3022,162.3278,162.1655,162.1826,29074.0
2016-06-16 14:00:00,189.95,190.27,189.91,190.25,50565.0,162.2082,162.4815,162.1741,162.4644,50565.0
2016-06-16 14:10:00,190.24,190.81,190.21,190.71,77182.0,162.4559,162.9426,162.4303,162.8572,77182.0
2016-06-16 14:20:00,190.7,190.73,190.39,190.44,17490.0,162.8487,162.8743,162.584,162.6267,17490.0
2016-06-16 14:30:00,190.47,190.6,190.42,190.42,31718.0,162.6523,162.7633,162.6096,162.6096,31718.0
2016-06-16 14:40:00,190.46,190.68,190.45,190.68,19857.0,162.6438,162.8316,162.6352,162.8316,19857.0
2016-06-16 14:50:00,190.69,190.93,190.61,190.65,62041.0,162.8402,163.0451,162.7719,162.806,62041.0
2016-06-16 15:00:00,190.69,190.8,190.6,190.72,98252.0,162.8402,162.9341,162.7633,162.8658,98252.0
2016-06-16 15:10:00,190.74,190.98,190.72,190.85,55773.0,162.8829,163.0878,162.8658,162.9768,55773.0
2016-06-16 15:20:00,190.86,191.16,190.75,191.09,88411.0,162.9853,163.2415,162.8914,163.1818,88411.0
2016-06-16 15:30:00,191.12,191.28,191.06,191.12,37377.0,163.2074,163.344,163.1561,163.2074,37377.0
2016-06-16 15:40:00,191.19,191.33,191.11,191.23,46414.0,163.2671,163.3867,163.1988,163.3013,46414.0
2016-06-16 15:50:00,191.22,191.26,191.05,191.17,135948.0,163.2928,163.3269,163.1476,163.2501,135948.0
2016-06-17 09:30:00,191.1,191.1,190.53,190.54,66813.0,163.1903,163.1903,162.7035,162.7121,66813.0
2016-06-17 09:40:00,190.5,190.8,190.49,190.55,67995.0,162.6779,162.9341,162.6694,162.7206,67995.0
2016-06-17 09:50:00,190.58,190.86,190.53,190.77,63954.0,162.7462,162.9853,162.7035,162.9085,63954.0
2016-06-17 10:00:00,190.76,190.77,190.5,190.7,61611.0,162.8999,162.9085,162.6779,162.8487,61611.0
2016-06-17 10:10:00,190.69,190.96,190.68,190.91,41581.0,162.8402,163.0707,162.8316,163.028,41581.0
2016-06-17 10:20:00,190.9,190.9,190.38,190.45,70469.0,163.0195,163.0195,162.5754,162.6352,70469.0
2016-06-17 10:30:00,190.35,190.37,190.04,190.31,64118.0,162.5498,162.5669,162.2851,162.5157,64118.0
2016-06-17 10:40:00,190.3,190.47,190.23,190.45,39159.0,162.5071,162.6523,162.4474,162.6352,39159.0
2016-06-17 10:50:00,190.4,190.43,190.25,190.27,22468.0,162.5925,162.6181,162.4644,162.4815,22468.0
2016-06-17 11:00:00,190.24,190.27,189.95,190.11,36983.0,162.4559,162.4815,162.2082,162.3449,36983.0
2016-06-17 11:10:00,190.03,190.09,189.84,190.04,50877.0,162.2766,162.3278,162.1143,162.2851,50877.0
2016-06-17 11:20:00,190.05,190.11,189.78,189.81,15925.0,162.2936,162.3449,162.0631,162.0887,15925.0
2016-06-17 11:30:00,189.77,189.98,189.73,189.97,47487.0,162.0545,162.2339,162.0204,162.2253,47487.0
2016-06-17 11:40:00,189.97,190.15,189.97,190.11,24931.0,162.2253,162.379,162.2253,162.3449,24931.0
2016-06-17 11:50:00,190.13,190.19,189.92,190.04,20514.0,162.362,162.4132,162.1826,162.2851,20514.0
2016-06-17 12:00:00,190.07,190.45,190.07,190.41,25965.0,162.3107,162.6352,162.3107,162.6011,25965.0
2016-06-17 12:10:00,190.48,190.53,190.37,190.38,14216.0,162.6608,162.7035,162.5669,162.5754,14216.0
2016-06-17 12:20:00,190.47,190.47,190.33,190.44,33311.0,162.6523,162.6523,162.5327,162.6267,33311.0
2016-06-17 12:30:00,190.43,190.43,190.26,190.27,7813.0,162.6181,162.6181,162.473,162.4815,7813.0
2016-06-17 12:40:00,190.27,190.38,190.18,190.18,7775.0,162.4815,162.5754,162.4047,162.4047,7775.0
2016-06-17 12:50:00,190.24,190.24,190.14,190.2,13347.0,162.4559,162.4559,162.3705,162.4217,13347.0
2016-06-17 13:00:00,190.2,190.29,189.99,190.29,42994.0,162.4217,162.4986,162.2424,162.4986,42994.0
2016-06-17 13:10:00,190.3,190.43,190.21,190.41,9470.0,162.5071,162.6181,162.4303,162.6011,9470.0
2016-06-17 13:20:00,190.39,190.51,190.34,190.41,13301.0,162.584,162.6865,162.5413,162.6011,13301.0
2016-06-17 13:30:00,190.41,190.41,190.3,190.3,11474.0,162.6011,162.6011,162.5071,162.5071,11474.0
2016-06-17 13:40:00,190.43,190.54,190.41,190.48,10988.0,162.6181,162.7121,162.6011,162.6608,10988.0
2016-06-17 13:50:00,190.48,190.61,190.42,190.5,23408.0,162.6608,162.7719,162.6096,162.6779,23408.0
2016-06-17 14:00:00,190.47,190.56,190.26,190.38,26647.0,162.6523,162.7292,162.473,162.5754,26647.0
2016-06-17 14:10:00,190.43,190.59,190.4,190.4,74726.0,162.6181,162.7548,162.5925,162.5925,74726.0
2016-06-17 14:20:00,190.41,190.65,190.36,190.61,49455.0,162.6011,162.806,162.5584,162.7719,49455.0
2016-06-17 14:30:00,190.58,190.82,190.55,190.71,30672.0,162.7462,162.9512,162.7206,162.8572,30672.0
2016-06-17 14:40:00,190.74,190.88,190.62,190.81,31246.0,162.8829,163.0024,162.7804,162.9426,31246.0
2016-06-17 14:50:00,190.81,190.86,190.72,190.73,16887.0,162.9426,162.9853,162.8658,162.8743,16887.0
2016-06-17 15:00:00,190.76,190.78,190.65,190.65,26380.0,162.8999,162.917,162.806,162.806,26380.0
2016-06-17 15:10:00,190.65,190.69,190.46,190.56,25940.0,162.806,162.8402,162.6438,162.7292,25940.0
2016-06-17 15:20:00,190.58,190.62,190.52,190.57,17636.0,162.7462,162.7804,162.695,162.7377,17636.0
2016-06-17 15:30:00,190.57,190.64,190.49,190.51,13222.0,162.7377,162.7975,162.6694,162.6865,13222.0
2016-06-17 15:40:00,190.49,190.54,190.35,190.51,46617.0,162.6694,162.7121,162.5498,162.6865,46617.0
2016-06-17 15:50:00,190.52,190.59,190.45,190.48,99613.0,162.695,162.7548,162.6352,162.6608,99613.0
2016-06-20 09:30:00,192.56,192.93,192.51,192.89,141344.0,164.4371,164.753,164.3944,164.7189,141344.0
2016-06-20 09:40:00,192.93,193.04,192.83,192.88,48604.0,164.753,164.847,164.6676,164.7103,48604.0
2016-06-20 09:50:00,192.9,192.9,192.73,192.83,18721.0,164.7274,164.7274,164.5822,164.6676,18721.0
2016-06-20 10:00:00,192.83,193.26,192.82,193.15,19073.0,164.6676,165.0348,164.6591,164.9409,19073.0
2016-06-20 10:10:00,193.14,193.19,193.0,193.07,18374.0,164.9324,164.9751,164.8128,164.8726,18374.0
2016-06-20 10:20:00,193.1,193.12,192.93,193.0,10993.0,164.8982,164.9153,164.753,164.8128,10993.0
2016-06-20 10:30:00,193.01,193.02,192.77,192.82,32274.0,164.8213,164.8299,164.6164,164.6591,32274.0
2016-06-20 10:40:00,192.82,192.91,192.82,192.86,20222.0,164.6591,164.7359,164.6591,164.6932,20222.0
2016-06-20 10:50:00,192.87,192.93,192.84,192.89,22000.0,164.7018,164.753,164.6762,164.7189,22000.0
2016-06-20 11:00:00,192.87,193.01,192.84,192.98,18505.0,164.7018,164.8213,164.6762,164.7957,18505.0
2016-06-20 11:10:00,192.98,193.0,192.8,192.89,11581.0,164.7957,164.8128,164.642,164.7189,11581.0
2016-06-20 11:20:00,192.93,192.94,192.83,192.86,15503.0,164.753,164.7616,164.6676,164.6932,15503.0
2016-06-20 11:30:00,192.85,192.9,192.81,192.9,10365.0,164.6847,164.7274,164.6505,164.7274,10365.0
2016-06-20 11:40:00,192.87,192.89,192.55,192.55,6371.0,164.7018,164.7189,164.4285,164.4285,6371.0
2016-06-20 11:50:00,192.63,192.64,192.47,192.63,8999.0,164.4968,164.5054,164.3602,164.4968,8999.0
2016-06-20 12:00:00,192.67,192.67,192.59,192.61,19696.0,164.531,164.531,164.4627,164.4798,19696.0
2016-06-20 12:10:00,192.64,192.64,192.48,192.56,9514.0,164.5054,164.5054,164.3687,164.4371,9514.0
2016-06-20 12:20:00,192.56,192.6,192.5,192.55,3507.0,164.4371,164.4712,164.3858,164.4285,3507.0
2016-06-20 12:30:00,192.61,192.64,192.56,192.58,5287.0,164.4798,164.5054,164.4371,164.4541,5287.0
2016-06-20 12:40:00,192.54,192.61,192.46,192.59,14001.0,164.42,164.4798,164.3517,164.4627,14001.0
2016-06-20 12:50:00,192.56,192.76,192.56,192.66,11409.0,164.4371,164.6079,164.4371,164.5225,11409.0
2016-06-20 13:00:00,192.66,192.73,192.65,192.69,8234.0,164.5225,164.5822,164.5139,164.5481,8234.0
2016-06-20 13:10:00,192.69,192.69,192.33,192.45,22475.0,164.5481,164.5481,164.2407,164.3431,22475.0
2016-06-20 13:20:00,192.45,192.53,192.32,192.37,40936.0,164.3431,164.4114,164.2321,164.2748,40936.0
2016-06-20 13:30:00,192.37,192.49,192.35,192.44,8569.0,164.2748,164.3773,164.2577,164.3346,8569.0
2016-06-20 13:40:00,192.46,192.57,192.42,192.56,23280.0,164.3517,164.4456,164.3175,164.4371,23280.0
2016-06-20 13:50:00,192.54,192.62,192.54,192.57,8758.0,164.42,164.4883,164.42,164.4456,8758.0
2016-06-20 14:00:00,192.57,192.57,192.37,192.4,23357.0,164.4456,164.4456,164.2748,164.3004,23357.0
2016-06-20 14:10:00,192.39,192.46,192.28,192.33,58392.0,164.2919,164.3517,164.198,164.2407,58392.0
2016-06-20 14:20:00,192.36,192.44,192.2,192.27,21617.0,164.2663,164.3346,164.1296,164.1894,21617.0
2016-06-20 14:30:00,192.23,192.36,192.21,192.24,9381.0,164.1553,164.2663,164.1382,164.1638,9381.0
2016-06-20 14:40:00,192.27,192.44,192.21,192.44,11385.0,164.1894,164.3346,164.1382,164.3346,11385.0
2016-06-20 14:50:00,192.46,192.53,192.38,192.52,15656.0,164.3517,164.4114,164.2834,164.4029,15656.0
2016-06-20 15:00:00,192.55,192.56,192.36,192.41,18772.0,164.4285,164.4371,164.2663,164.309,18772.0
2016-06-20 15:10:00,192.41,192.41,192.13,192.19,20475.0,164.309,164.309,164.0699,164.1211,20475.0
2016-06-20 15:20:00,192.18,192.24,191.98,192.0,18000.0,164.1126,164.1638,163.9418,163.9588,18000.0
2016-06-20 15:30:00,191.99,192.06,191.98,192.0,18148.0,163.9503,164.0101,163.9418,163.9588,18148.0
2016-06-20 15:40:00,192.01,192.16,191.76,191.77,55080.0,163.9674,164.0955,163.7539,163.7624,55080.0
2016-06-20 15:50:00,191.76,191.78,191.56,191.66,167176.0,163.7539,163.771,163.5831,163.6685,167176.0
2016-06-21 09:30:00,191.15,191.21,190.89,190.98,69596.0,164.0464,164.0979,163.8233,163.9005,69596.0
2016-06-21 09:40:00,190.97,191.08,190.81,191.07,51060.0,163.8919,163.9863,163.7546,163.9778,51060.0
2016-06-21 09:50:00,191.05,191.09,190.86,190.99,33677.0,163.9606,163.9949,163.7975,163.9091,33677.0
2016-06-21 10:00:00,190.96,190.99,190.7,190.83,45546.0,163.8834,163.9091,163.6602,163.7718,45546.0
2016-06-21 10:10:00,190.82,191.14,190.81,191.03,40022.0,163.7632,164.0378,163.7546,163.9434,40022.0
2016-06-21 10:20:00,190.99,191.0,190.65,190.93,61027.0,163.9091,163.9177,163.6173,163.8576,61027.0
2016-06-21 10:30:00,190.95,191.09,190.86,190.91,26033.0,163.8748,163.9949,163.7975,163.8405,26033.0
2016-06-21 10:40:00,190.93,191.07,190.84,190.94,21059.0,163.8576,163.9778,163.7804,163.8662,21059.0
2016-06-21 10:50:00,190.93,191.03,190.87,190.94,21910.0,163.8576,163.9434,163.8061,163.8662,21910.0
2016-06-21 11:00:00,190.93,191.3,190.9,191.21,36983.0,163.8576,164.1752,163.8319,164.0979,36983.0
2016-06-21 11:10:00,191.22,191.44,191.12,191.34,49811.0,164.1065,164.2953,164.0207,164.2095,49811.0
2016-06-21 11:20:00,191.37,191.38,191.11,191.11,67247.0,164.2352,164.2438,164.0121,164.0121,67247.0
2016-06-21 11:30:00,191.12,191.12,190.89,190.99,52026.0,164.0207,164.0207,163.8233,163.9091,52026.0
2016-06-21 11:40:00,190.99,191.01,190.9,190.97,19513.0,163.9091,163.9263,163.8319,163.8919,19513.0
2016-06-21 11:50:00,190.97,191.11,190.9,191.08,55222.0,163.8919,164.0121,163.8319,163.9863,55222.0
2016-06-21 12:00:00,191.08,191.12,190.98,191.06,27663.0,163.9863,164.0207,163.9005,163.9692,27663.0
2016-06-21 12:10:00,191.06,191.14,190.99,191.13,22199.0,163.9692,164.0378,163.9091,164.0293,22199.0
2016-06-21 12:20:00,191.13,191.28,191.11,191.28,30634.0,164.0293,164.158,164.0121,164.158,30634.0
2016-06-21 12:30:00,191.28,191.31,191.21,191.25,26866.0,164.158,164.1837,164.0979,164.1322,26866.0
2016-06-21 12:40:00,191.24,191.26,191.15,191.16,40032.0,164.1237,164.1408,164.0464,164.055,40032.0
2016-06-21 12:50:00,191.15,191.17,191.06,191.06,29213.0,164.0464,164.0636,163.9692,163.9692,29213.0
2016-06-21 13:00:00,191.08,191.2,191.05,191.16,23934.0,163.9863,164.0893,163.9606,164.055,23934.0
2016-06-21 13:10:00,191.15,191.19,191.05,191.15,25579.0,164.0464,164.0808,163.9606,164.0464,25579.0
2016-06-21 13:20:00,191.15,191.15,190.97,191.02,35367.0,164.0464,164.0464,163.8919,163.9349,35367.0
2016-06-21 13:30:00,190.99,191.07,190.85,190.9,30700.0,163.9091,163.9778,163.789,163.8319,30700.0
2016-06-21 13:40:00,190.9,191.0,190.88,190.92,59412.0,163.8319,163.9177,163.8147,163.849,59412.0
2016-06-21 13:50:00,190.91,191.16,190.9,191.08,39798.0,163.8405,164.055,163.8319,163.9863,39798.0
2016-06-21 14:00:00,191.1,191.22,191.02,191.2,36421.0,164.0035,164.1065,163.9349,164.0893,36421.0
2016-06-21 14:10:00,191.22,191.35,191.2,191.33,33186.0,164.1065,164.2181,164.0893,164.2009,33186.0
2016-06-21 14:20:00,191.35,191.4,191.28,191.34,70455.0,164.2181,164.261,164.158,164.2095,70455.0
2016-06-21 14:30:00,191.39,191.65,191.31,191.6,32667.0,164.2524,164.4755,164.1837,164.4326,32667.0
2016-06-21 14:40:00,191.6,191.61,191.48,191.5,44105.0,164.4326,164.4412,164.3296,164.3468,44105.0
2016-06-21 14:50:00,191.49,191.54,191.36,191.38,40881.0,164.3382,164.3811,164.2266,164.2438,40881.0
2016-06-21 15:00:00,191.4,191.42,191.19,191.26,39828.0,164.261,164.2781,164.0808,164.1408,39828.0
2016-06-21 15:10:00,191.28,191.51,191.22,191.47,39343.0,164.158,164.3554,164.1065,164.321,39343.0
2016-06-21 15:20:00,191.48,191.61,191.36,191.58,54810.0,164.3296,164.4412,164.2266,164.4155,54810.0
2016-06-21 15:30:00,191.57,191.57,191.42,191.5,54788.0,164.4069,164.4069,164.2781,164.3468,54788.0
2016-06-21 15:40:00,191.48,191.48,191.22,191.34,48181.0,164.3296,164.3296,164.1065,164.2095,48181.0
2016-06-21 15:50:00,191.36,191.41,191.15,191.19,140504.0,164.2266,164.2696,164.0464,164.0808,140504.0
2016-06-22 09:30:00,191.45,191.6,191.36,191.43,70729.0,164.3039,164.4326,164.2266,164.2867,70729.0
2016-06-22 09:40:00,191.45,191.65,191.44,191.55,59193.0,164.3039,164.4755,164.2953,164.3897,59193.0
2016-06-22 09:50:00,191.55,191.58,191.48,191.49,29956.0,164.3897,164.4155,164.3296,164.3382,29956.0
2016-06-22 10:00:00,191.46,191.57,191.36,191.56,42548.0,164.3125,164.4069,164.2266,164.3983,42548.0
2016-06-22 10:10:00,191.56,191.71,191.54,191.65,33643.0,164.3983,164.527,164.3811,164.4755,33643.0
2016-06-22 10:20:00,191.65,191.8,191.61,191.77,41763.0,164.4755,164.6043,164.4412,164.5785,41763.0
2016-06-22 10:30:00,191.76,192.03,191.6,191.92,98113.0,164.5699,164.8016,164.4326,164.7072,98113.0
2016-06-22 10:40:00,191.92,192.12,191.92,192.05,34656.0,164.7072,164.8789,164.7072,164.8188,34656.0
2016-06-22 10:50:00,192.06,192.21,192.03,192.03,87868.0,164.8274,164.9561,164.8016,164.8016,87868.0
2016-06-22 11:00:00,192.04,192.08,191.91,191.97,133451.0,164.8102,164.8446,164.6987,164.7502,133451.0
2016-06-22 11:10:00,191.98,192.14,191.93,192.12,39208.0,164.7587,164.896,164.7158,164.8789,39208.0
2016-06-22 11:20:00,192.13,192.2,192.08,192.18,43251.0,164.8875,164.9475,164.8446,164.9304,43251.0
2016-06-22 11:30:00,192.15,192.15,191.59,191.78,127920.0,164.9046,164.9046,164.424,164.5871,127920.0
2016-06-22 11:40:00,191.75,191.81,191.64,191.69,44731.0,164.5613,164.6128,164.4669,164.5099,44731.0
2016-06-22 11:50:00,191.7,191.83,191.68,191.83,29213.0,164.5184,164.63,164.5013,164.63,29213.0
2016-06-22 12:00:00,191.8,191.88,191.66,191.7,44315.0,164.6043,164.6729,164.4841,164.5184,44315.0
2016-06-22 12:10:00,191.71,191.82,191.59,191.61,50571.0,164.527,164.6214,164.424,164.4412,50571.0
2016-06-22 12:20:00,191.59,191.63,191.23,191.36,55247.0,164.424,164.4584,164.1151,164.2266,55247.0
2016-06-22 12:30:00,191.33,191.43,191.32,191.37,30210.0,164.2009,164.2867,164.1923,164.2352,30210.0
2016-06-22 12:40:00,191.37,191.4,191.19,191.3,34450.0,164.2352,164.261,164.0808,164.1752,34450.0
2016-06-22 12:50:00,191.3,191.44,191.29,191.41,32899.0,164.1752,164.2953,164.1666,164.2696,32899.0
2016-06-22 13:00:00,191.39,191.41,190.97,190.97,71526.0,164.2524,164.2696,163.8919,163.8919,71526.0
2016-06-22 13:10:00,190.92,191.08,190.87,191.04,52657.0,163.849,163.9863,163.8061,163.952,52657.0
2016-06-22 13:20:00,191.03,191.17,190.96,191.13,131364.0,163.9434,164.0636,163.8834,164.0293,131364.0
2016-06-22 13:30:00,191.13,191.27,191.1,191.27,37425.0,164.0293,164.1494,164.0035,164.1494,37425.0
2016-06-22 13:40:00,191.27,191.38,191.23,191.34,24180.0,164.1494,164.2438,164.1151,164.2095,24180.0
2016-06-22 13:50:00,191.35,191.49,191.35,191.44,56755.0,164.2181,164.3382,164.2181,164.2953,56755.0
2016-06-22 14:00:00,191.4,191.52,191.33,191.38,38262.0,164.261,164.364,164.2009,164.2438,38262.0
2016-06-22 14:10:00,191.4,191.49,191.35,191.36,24470.0,164.261,164.3382,164.2181,164.2266,24470.0
2016-06-22 14:20:00,191.34,191.44,191.25,191.41,38118.0,164.2095,164.2953,164.1322,164.2696,38118.0
2016-06-22 14:30:00,191.42,191.46,191.2,191.23,27902.0,164.2781,164.3125,164.0893,164.1151,27902.0
2016-06-22 14:40:00,191.2,191.27,191.1,191.18,40067.0,164.0893,164.1494,164.0035,164.0722,40067.0
2016-06-22 14:50:00,191.17,191.29,191.12,191.27,35197.0,164.0636,164.1666,164.0207,164.1494,35197.0
2016-06-22 15:00:00,191.26,191.49,191.16,191.17,37734.0,164.1408,164.3382,164.055,164.0636,37734.0
2016-06-22 15:10:00,191.16,191.24,191.11,191.11,35682.0,164.055,164.1237,164.0121,164.0121,35682.0
2016-06-22 15:20:00,191.11,191.12,190.94,190.95,45616.0,164.0121,164.0207,163.8662,163.8748,45616.0
2016-06-22 15:30:00,190.98,191.12,190.9,191.1,56699.0,163.9005,164.0207,163.8319,164.0035,56699.0
2016-06-22 15:40:00,191.1,191.16,190.92,190.99,68279.0,164.0035,164.055,163.849,163.9091,68279.0
2016-06-22 15:50:00,190.95,191.04,190.77,190.87,120521.0,163.8748,163.952,163.7203,163.8061,120521.0
2016-06-23 09:30:00,192.52,192.64,192.23,192.33,101180.0,165.2222,165.3252,164.9733,165.0591,101180.0
2016-06-23 09:40:00,192.33,192.44,192.24,192.3,44948.0,165.0591,165.1535,164.9819,165.0334,44948.0
2016-06-23 09:50:00,192.27,192.33,192.0,192.28,58458.0,165.0076,165.0591,164.7759,165.0162,58458.0
2016-06-23 10:00:00,192.28,192.56,192.24,192.36,50653.0,165.0162,165.2565,164.9819,165.0849,50653.0
2016-06-23 10:10:00,192.37,192.49,192.23,192.24,73947.0,165.0934,165.1964,164.9733,164.9819,73947.0
2016-06-23 10:20:00,192.26,192.57,192.23,192.38,61297.0,164.999,165.2651,164.9733,165.102,61297.0
2016-06-23 10:30:00,192.33,192.33,192.12,192.28,39395.0,165.0591,165.0591,164.8789,165.0162,39395.0
2016-06-23 10:40:00,192.28,192.38,192.24,192.28,33155.0,165.0162,165.102,164.9819,165.0162,33155.0
2016-06-23 10:50:00,192.3,192.56,192.3,192.44,26276.0,165.0334,165.2565,165.0334,165.1535,26276.0
2016-06-23 11:00:00,192.49,192.65,192.45,192.55,48676.0,165.1964,165.3337,165.1621,165.2479,48676.0
2016-06-23 11:10:00,192.53,192.79,192.49,192.73,32816.0,165.2307,165.4539,165.1964,165.4024,32816.0
2016-06-23 11:20:00,192.72,192.83,192.63,192.83,52957.0,165.3938,165.4882,165.3166,165.4882,52957.0
2016-06-23 11:30:00,192.85,192.91,192.8,192.84,19350.0,165.5054,165.5569,165.4625,165.4968,19350.0
2016-06-23 11:40:00,192.86,192.87,192.71,192.82,50770.0,165.514,165.5225,165.3852,165.4796,50770.0
2016-06-23 11:50:00,192.83,192.92,192.81,192.84,26454.0,165.4882,165.5655,165.471,165.4968,26454.0
2016-06-23 12:00:00,192.86,192.95,192.77,192.81,27811.0,165.514,165.5912,165.4367,165.471,27811.0
2016-06-23 12:10:00,192.84,192.85,192.76,192.79,21768.0,165.4968,165.5054,165.4281,165.4539,21768.0
2016-06-23 12:20:00,192.81,192.82,192.76,192.76,22589.0,165.471,165.4796,165.4281,165.4281,22589.0
2016-06-23 12:30:00,192.74,192.8,192.71,192.73,31989.0,165.411,165.4625,165.3852,165.4024,31989.0
2016-06-23 12:40:00,192.74,192.77,192.55,192.59,71707.0,165.411,165.4367,165.2479,165.2822,71707.0
2016-06-23 12:50:00,192.59,192.71,192.59,192.68,52534.0,165.2822,165.3852,165.2822,165.3595,52534.0
2016-06-23 13:00:00,192.68,192.71,192.59,192.67,26091.0,165.3595,165.3852,165.2822,165.3509,26091.0
2016-06-23 13:10:00,192.66,192.76,192.62,192.74,46243.0,165.3423,165.4281,165.308,165.411,46243.0
2016-06-23 13:20:00,192.72,192.81,192.66,192.7,25013.0,165.3938,165.471,165.3423,165.3766,25013.0
2016-06-23 13:30:00,192.71,192.75,192.55,192.59,26070.0,165.3852,165.4196,165.2479,165.2822,26070.0
2016-06-23 13:40:00,192.58,192.63,192.49,192.56,60661.0,165.2737,165.3166,165.1964,165.2565,60661.0
2016-06-23 13:50:00,192.54,192.62,192.49,192.6,77144.0,165.2393,165.308,165.1964,165.2908,77144.0
2016-06-23 14:00:00,192.6,192.62,192.49,192.62,144170.0,165.2908,165.308,165.1964,165.308,144170.0
2016-06-23 14:10:00,192.63,192.72,192.63,192.67,51306.0,165.3166,165.3938,165.3166,165.3509,51306.0
2016-06-23 14:20:00,192.67,192.7,192.57,192.67,83794.0,165.3509,165.3766,165.2651,165.3509,83794.0
2016-06-23 14:30:00,192.66,192.75,192.62,192.7,51734.0,165.3423,165.4196,165.308,165.3766,51734.0
2016-06-23 14:40:00,192.69,192.84,192.65,192.8,65834.0,165.3681,165.4968,165.3337,165.4625,65834.0
2016-06-23 14:50:00,192.79,192.9,192.77,192.81,39554.0,165.4539,165.5483,165.4367,165.471,39554.0
2016-06-23 15:00:00,192.81,192.85,192.69,192.74,39445.0,165.471,165.5054,165.3681,165.411,39445.0
2016-06-23 15:10:00,192.74,192.79,192.71,192.71,43148.0,165.411,165.4539,165.3852,165.3852,43148.0
2016-06-23 15:20:00,192.71,192.75,192.63,192.67,53985.0,165.3852,165.4196,165.3166,165.3509,53985.0
2016-06-23 15:30:00,192.67,192.85,192.65,192.77,85701.0,165.3509,165.5054,165.3337,165.4367,85701.0
2016-06-23 15:40:00,192.77,193.1,192.74,193.05,117629.0,165.4367,165.7199,165.411,165.677,117629.0
2016-06-23 15:50:00,193.09,193.44,193.09,193.42,169200.0,165.7113,166.0117,165.7113,165.9946,169200.0
2016-06-24 09:30:00,187.0,188.23,186.61,188.19,935638.0,160.4849,161.5405,160.1502,161.5061,935638.0
2016-06-24 09:40:00,188.2,188.85,188.07,188.49,567430.0,161.5147,162.0725,161.4031,161.7636,567430.0
2016-06-24 09:50:00,188.48,189.18,188.18,189.0,292091.0,161.755,162.3558,161.4975,162.2013,292091.0
2016-06-24 10:00:00,188.99,189.63,188.82,189.55,365554.0,162.1927,162.7419,162.0468,162.6733,365554.0
2016-06-24 10:10:00,189.56,189.82,188.97,189.0,291718.0,162.6819,162.905,162.1755,162.2013,291718.0
2016-06-24 10:20:00,188.97,189.1,188.64,188.94,199827.0,162.1755,162.2871,161.8923,162.1498,199827.0
2016-06-24 10:30:00,188.93,189.23,188.69,189.21,180452.0,162.1412,162.3987,161.9352,162.3815,180452.0
2016-06-24 10:40:00,189.17,189.18,188.73,188.88,203597.0,162.3472,162.3558,161.9696,162.0983,203597.0
2016-06-24 10:50:00,188.89,189.11,188.56,188.58,251965.0,162.1069,162.2957,161.8237,161.8408,251965.0
2016-06-24 11:00:00,188.57,188.67,188.12,188.55,299145.0,161.8322,161.9181,161.4461,161.8151,299145.0
2016-06-24 11:10:00,188.53,188.55,188.18,188.3,112400.0,161.7979,161.8151,161.4975,161.6005,112400.0
2016-06-24 11:20:00,188.3,188.36,187.88,188.28,191859.0,161.6005,161.652,161.2401,161.5834,191859.0
2016-06-24 11:30:00,188.26,188.53,188.14,188.28,128210.0,161.5662,161.7979,161.4632,161.5834,128210.0
2016-06-24 11:40:00,188.27,188.68,188.09,188.27,125429.0,161.5748,161.9266,161.4203,161.5748,125429.0
2016-06-24 11:50:00,188.3,188.41,188.12,188.41,170655.0,161.6005,161.6949,161.4461,161.6949,170655.0
2016-06-24 12:00:00,188.41,188.5,188.02,188.04,149084.0,161.6949,161.7722,161.3602,161.3774,149084.0
2016-06-24 12:10:00,188.04,188.05,187.67,187.79,309882.0,161.3774,161.386,161.0599,161.1628,309882.0
2016-06-24 12:20:00,187.8,188.07,187.78,188.0,74147.0,161.1714,161.4031,161.1543,161.3431,74147.0
2016-06-24 12:30:00,187.98,188.04,187.72,187.72,95108.0,161.3259,161.3774,161.1028,161.1028,95108.0
2016-06-24 12:40:00,187.72,187.77,187.25,187.33,165161.0,161.1028,161.1457,160.6994,160.7681,165161.0
2016-06-24 12:50:00,187.33,187.53,187.25,187.4,95981.0,160.7681,160.9397,160.6994,160.8281,95981.0
2016-06-24 13:00:00,187.4,187.61,187.25,187.31,98092.0,160.8281,161.0084,160.6994,160.7509,98092.0
2016-06-24 13:10:00,187.28,187.7,187.26,187.56,121325.0,160.7252,161.0856,160.708,160.9655,121325.0
2016-06-24 13:20:00,187.56,187.64,187.42,187.64,104507.0,160.9655,161.0341,160.8453,161.0341,104507.0
2016-06-24 13:30:00,187.63,188.03,187.57,187.95,105096.0,161.0255,161.3688,160.974,161.3002,105096.0
2016-06-24 13:40:00,187.95,187.95,187.52,187.7,127599.0,161.3002,161.3002,160.9311,161.0856,127599.0
2016-06-24 13:50:00,187.71,187.8,187.54,187.74,283234.0,161.0942,161.1714,160.9483,161.1199,283234.0
2016-06-24 14:00:00,187.74,187.9,187.7,187.8,119952.0,161.1199,161.2572,161.0856,161.1714,119952.0
2016-06-24 14:10:00,187.8,187.89,187.54,187.56,120418.0,161.1714,161.2487,160.9483,160.9655,120418.0
2016-06-24 14:20:00,187.56,187.58,187.17,187.21,199764.0,160.9655,160.9826,160.6308,160.6651,199764.0
2016-06-24 14:30:00,187.2,187.2,186.73,186.99,280409.0,160.6565,160.6565,160.2531,160.4763,280409.0
2016-06-24 14:40:00,186.97,187.12,186.7,186.95,179414.0,160.4591,160.5878,160.2274,160.4419,179414.0
2016-06-24 14:50:00,186.96,187.45,186.84,187.15,221756.0,160.4505,160.8711,160.3475,160.6136,221756.0
2016-06-24 15:00:00,187.13,187.31,186.92,186.95,122962.0,160.5964,160.7509,160.4162,160.4419,122962.0
2016-06-24 15:10:00,186.93,186.95,186.0,186.1,512294.0,160.4248,160.4419,159.6267,159.7125,512294.0
2016-06-24 15:20:00,186.1,186.45,186.04,186.34,226220.0,159.7125,160.0128,159.661,159.9184,226220.0
2016-06-24 15:30:00,186.34,186.98,186.26,186.54,253582.0,159.9184,160.4677,159.8498,160.0901,253582.0
2016-06-24 15:40:00,186.55,187.28,186.46,187.15,370059.0,160.0987,160.7252,160.0214,160.6136,370059.0
2016-06-24 15:50:00,187.16,187.57,186.39,186.45,627356.0,160.6222,160.974,159.9614,160.0128,627356.0
2016-06-27 09:30:00,184.97,185.06,184.2,184.31,991098.0,158.7427,158.8199,158.0819,158.1763,991098.0
2016-06-27 09:40:00,184.31,184.43,183.75,183.9,1126470.0,158.1763,158.2793,157.6957,157.8244,1126470.0
2016-06-27 09:50:00,183.9,184.21,183.79,183.99,394007.0,157.8244,158.0905,157.73,157.9017,394007.0
2016-06-27 10:00:00,183.85,184.29,183.53,183.62,210589.0,157.7815,158.1591,157.5069,157.5841,210589.0
2016-06-27 10:10:00,183.59,183.62,183.15,183.27,186635.0,157.5584,157.5841,157.1808,157.2837,186635.0
2016-06-27 10:20:00,183.28,183.54,182.92,182.99,193480.0,157.2923,157.5155,156.9834,157.0434,193480.0
2016-06-27 10:30:00,183.03,183.38,182.94,183.14,177696.0,157.0778,157.3781,157.0005,157.1722,177696.0
2016-06-27 10:40:00,183.19,183.41,182.67,182.73,153117.0,157.2151,157.4039,156.7688,156.8203,153117.0
2016-06-27 10:50:00,182.71,182.72,182.32,182.41,88735.0,156.8031,156.8117,156.4684,156.5457,88735.0
2016-06-27 11:00:00,182.37,182.87,182.27,182.8,107319.0,156.5114,156.9405,156.4255,156.8804,107319.0
2016-06-27 11:10:00,182.79,182.8,182.39,182.57,128134.0,156.8718,156.8804,156.5285,156.683,128134.0
2016-06-27 11:20:00,182.55,182.96,182.32,182.95,163546.0,156.6658,157.0177,156.4684,157.0091,163546.0
2016-06-27 11:30:00,182.92,183.29,182.85,183.26,148887.0,156.9834,157.3009,156.9233,157.2752,148887.0
2016-06-27 11:40:00,183.26,183.54,183.2,183.44,94179.0,157.2752,157.5155,157.2237,157.4296,94179.0
2016-06-27 11:50:00,183.41,183.47,183.1,183.26,166734.0,157.4039,157.4554,157.1378,157.2752,166734.0
2016-06-27 12:00:00,183.26,183.39,183.1,183.27,110778.0,157.2752,157.3867,157.1378,157.2837,110778.0
2016-06-27 12:10:00,183.26,183.46,183.08,183.35,114712.0,157.2752,157.4468,157.1207,157.3524,114712.0
2016-06-27 12:20:00,183.35,183.61,183.23,183.58,122577.0,157.3524,157.5755,157.2494,157.5498,122577.0
2016-06-27 12:30:00,183.58,183.65,183.22,183.22,137290.0,157.5498,157.6099,157.2408,157.2408,137290.0
2016-06-27 12:40:00,183.2,183.22,182.93,183.08,146369.0,157.2237,157.2408,156.992,157.1207,146369.0
2016-06-27 12:50:00,183.08,183.33,182.92,183.25,113291.0,157.1207,157.3352,156.9834,157.2666,113291.0
2016-06-27 13:00:00,183.2,183.47,183.15,183.2,75384.0,157.2237,157.4554,157.1808,157.2237,75384.0
2016-06-27 13:10:00,183.21,183.52,183.17,183.43,84367.0,157.2323,157.4983,157.1979,157.4211,84367.0
2016-06-27 13:20:00,183.4,183.66,183.36,183.5,53428.0,157.3953,157.6184,157.361,157.4811,53428.0
2016-06-27 13:30:00,183.5,183.55,183.09,183.2,71594.0,157.4811,157.524,157.1293,157.2237,71594.0
2016-06-27 13:40:00,183.19,183.2,182.76,182.92,130812.0,157.2151,157.2237,156.8461,156.9834,130812.0
2016-06-27 13:50:00,182.88,183.13,182.83,183.0,70012.0,156.949,157.1636,156.9061,157.052,70012.0
2016-06-27 14:00:00,182.97,183.13,182.79,182.87,74456.0,157.0263,157.1636,156.8718,156.9405,74456.0
2016-06-27 14:10:00,182.85,182.95,182.54,182.62,70193.0,156.9233,157.0091,156.6573,156.7259,70193.0
2016-06-27 14:20:00,182.63,183.03,182.58,183.01,63844.0,156.7345,157.0778,156.6916,157.0606,63844.0
2016-06-27 14:30:00,183.03,183.24,182.88,183.08,105514.0,157.0778,157.258,156.949,157.1207,105514.0
2016-06-27 14:40:00,183.08,183.17,182.64,182.71,46239.0,157.1207,157.1979,156.7431,156.8031,46239.0
2016-06-27 14:50:00,182.73,182.77,182.49,182.64,88457.0,156.8203,156.8546,156.6143,156.7431,88457.0
2016-06-27 15:00:00,182.61,182.92,182.6,182.71,85701.0,156.7173,156.9834,156.7087,156.8031,85701.0
2016-06-27 15:10:00,182.71,183.03,182.63,182.67,125113.0,156.8031,157.0778,156.7345,156.7688,125113.0
2016-06-27 15:20:00,182.69,182.74,182.28,182.66,140812.0,156.786,156.8289,156.4341,156.7602,140812.0
2016-06-27 15:30:00,182.64,183.34,182.52,183.3,91403.0,156.7431,157.3438,156.6401,157.3095,91403.0
2016-06-27 15:40:00,183.29,183.46,183.09,183.43,183381.0,157.3009,157.4468,157.1293,157.4211,183381.0
2016-06-27 15:50:00,183.42,183.42,183.04,183.13,392504.0,157.4125,157.4125,157.0864,157.1636,392504.0
2016-06-28 09:30:00,184.87,185.21,184.71,185.21,422738.0,158.6569,158.9487,158.5196,158.9487,422738.0
2016-06-28 09:40:00,185.22,185.42,185.06,185.32,84131.0,158.9573,159.1289,158.8199,159.0431,84131.0
2016-06-28 09:50:00,185.35,185.58,185.31,185.45,87465.0,159.0688,159.2662,159.0345,159.1546,87465.0
2016-06-28 10:00:00,185.48,185.6,185.18,185.18,78980.0,159.1804,159.2834,158.9229,158.9229,78980.0
2016-06-28 10:10:00,185.21,185.4,185.18,185.33,44765.0,158.9487,159.1117,158.9229,159.0517,44765.0
2016-06-28 10:20:00,185.36,185.4,185.07,185.12,40431.0,159.0774,159.1117,158.8285,158.8714,40431.0
2016-06-28 10:30:00,185.12,185.33,184.97,184.97,51047.0,158.8714,159.0517,158.7427,158.7427,51047.0
2016-06-28 10:40:00,184.95,185.17,184.89,185.12,58290.0,158.7255,158.9143,158.674,158.8714,58290.0
2016-06-28 10:50:00,185.12,185.24,184.93,184.98,37257.0,158.8714,158.9744,158.7084,158.7513,37257.0
2016-06-28 11:00:00,184.98,185.08,184.68,184.68,670652.0,158.7513,158.8371,158.4938,158.4938,670652.0
2016-06-28 11:10:00,184.67,184.96,184.67,184.92,61403.0,158.4852,158.7341,158.4852,158.6998,61403.0
2016-06-28 11:20:00,184.92,184.99,184.53,184.6,73667.0,158.6998,158.7599,158.3651,158.4252,73667.0
2016-06-28 11:30:00,184.6,184.81,184.58,184.77,48051.0,158.4252,158.6054,158.408,158.5711,48051.0
2016-06-28 11:40:00,184.78,185.09,184.73,185.04,145484.0,158.5796,158.8457,158.5367,158.8028,145484.0
2016-06-28 11:50:00,185.07,185.23,184.97,185.16,83431.0,158.8285,158.9658,158.7427,158.9058,83431.0
2016-06-28 12:00:00,185.17,185.21,185.05,185.06,65915.0,158.9143,158.9487,158.8114,158.8199,65915.0
2016-06-28 12:10:00,185.06,185.12,185.02,185.03,18785.0,158.8199,158.8714,158.7856,158.7942,18785.0
2016-06-28 12:20:00,185.04,185.09,184.9,184.98,29320.0,158.8028,158.8457,158.6826,158.7513,29320.0
2016-06-28 12:30:00,185.0,185.28,184.97,185.28,30757.0,158.7684,159.0087,158.7427,159.0087,30757.0
2016-06-28 12:40:00,185.31,185.42,185.12,185.18,41096.0,159.0345,159.1289,158.8714,158.9229,41096.0
2016-06-28 12:50:00,185.2,185.35,185.18,185.23,28097.0,158.9401,159.0688,158.9229,158.9658,28097.0
2016-06-28 13:00:00,185.22,185.26,184.99,185.08,253968.0,158.9573,158.9916,158.7599,158.8371,253968.0
2016-06-28 13:10:00,185.08,185.28,184.99,185.04,34288.0,158.8371,159.0087,158.7599,158.8028,34288.0
2016-06-28 13:20:00,185.07,185.1,184.85,184.95,41882.0,158.8285,158.8543,158.6397,158.7255,41882.0
2016-06-28 13:30:00,184.92,185.0,184.78,184.94,79188.0,158.6998,158.7684,158.5796,158.717,79188.0
2016-06-28 13:40:00,184.95,185.1,184.95,184.97,49966.0,158.7255,158.8543,158.7255,158.7427,49966.0
2016-06-28 13:50:00,184.98,185.11,184.93,185.01,42436.0,158.7513,158.8628,158.7084,158.777,42436.0
2016-06-28 14:00:00,185.0,185.1,184.84,184.84,49924.0,158.7684,158.8543,158.6311,158.6311,49924.0
2016-06-28 14:10:00,184.83,184.96,184.74,184.96,70608.0,158.6225,158.7341,158.5453,158.7341,70608.0
2016-06-28 14:20:00,184.96,185.0,184.8,184.98,54259.0,158.7341,158.7684,158.5968,158.7513,54259.0
2016-06-28 14:30:00,185.0,185.54,184.98,185.47,103171.0,158.7684,159.2319,158.7513,159.1718,103171.0
2016-06-28 14:40:00,185.49,185.57,185.41,185.57,94338.0,159.189,159.2576,159.1203,159.2576,94338.0
2016-06-28 14:50:00,185.58,186.2,185.57,186.01,169992.0,159.2662,159.7983,159.2576,159.6352,169992.0
2016-06-28 15:00:00,186.03,186.11,185.97,186.0,75369.0,159.6524,159.7211,159.6009,159.6267,75369.0
2016-06-28 15:10:00,185.99,186.28,185.98,185.99,56065.0,159.6181,159.867,159.6095,159.6181,56065.0
2016-06-28 15:20:00,185.98,186.01,185.67,185.82,59624.0,159.6095,159.6352,159.3434,159.4722,59624.0
2016-06-28 15:30:00,185.84,186.07,185.72,186.04,151540.0,159.4893,159.6867,159.3864,159.661,151540.0
2016-06-28 15:40:00,186.03,186.33,186.03,186.29,130395.0,159.6524,159.9099,159.6524,159.8755,130395.0
2016-06-28 15:50:00,186.3,186.44,186.1,186.4,357393.0,159.8841,160.0043,159.7125,159.9699,357393.0
2016-06-29 09:30:00,187.93,188.26,187.86,188.07,264249.0,161.283,161.5662,161.2229,161.4031,264249.0
2016-06-29 09:40:00,188.07,188.24,187.87,188.15,149026.0,161.4031,161.549,161.2315,161.4718,149026.0
2016-06-29 09:50:00,188.19,188.31,188.08,188.08,105805.0,161.5061,161.6091,161.4117,161.4117,105805.0
2016-06-29 10:00:00,188.08,188.33,188.01,188.16,147281.0,161.4117,161.6263,161.3516,161.4804,147281.0
2016-06-29 10:10:00,188.17,188.45,188.17,188.42,141751.0,161.489,161.7293,161.489,161.7035,141751.0
2016-06-29 10:20:00,188.45,188.64,188.44,188.57,76518.0,161.7293,161.8923,161.7207,161.8322,76518.0
2016-06-29 10:30:00,188.55,188.77,188.45,188.47,176422.0,161.8151,162.0039,161.7293,161.7464,176422.0
2016-06-29 10:40:00,188.46,188.65,188.43,188.65,123617.0,161.7378,161.9009,161.7121,161.9009,123617.0
2016-06-29 10:50:00,188.66,188.71,188.49,188.6,82498.0,161.9095,161.9524,161.7636,161.858,82498.0
2016-06-29 11:00:00,188.63,188.87,188.62,188.68,90225.0,161.8837,162.0897,161.8752,161.9266,90225.0
2016-06-29 11:10:00,188.71,188.89,188.68,188.78,100838.0,161.9524,162.1069,161.9266,162.0125,100838.0
2016-06-29 11:20:00,188.79,188.97,188.73,188.97,98136.0,162.0211,162.1755,161.9696,162.1755,98136.0
2016-06-29 11:30:00,188.97,189.04,188.93,188.96,73367.0,162.1755,162.2356,162.1412,162.1669,73367.0
2016-06-29 11:40:00,188.96,189.03,188.87,188.9,102625.0,162.1669,162.227,162.0897,162.1155,102625.0
2016-06-29 11:50:00,188.9,189.22,188.89,189.11,109791.0,162.1155,162.3901,162.1069,162.2957,109791.0
2016-06-29 12:00:00,189.11,189.18,189.07,189.18,60218.0,162.2957,162.3558,162.2614,162.3558,60218.0
2016-06-29 12:10:00,189.2,189.3,189.18,189.27,56179.0,162.3729,162.4587,162.3558,162.433,56179.0
2016-06-29 12:20:00,189.27,189.4,189.25,189.38,53106.0,162.433,162.5446,162.4158,162.5274,53106.0
2016-06-29 12:30:00,189.37,189.37,189.16,189.28,38212.0,162.5188,162.5188,162.3386,162.4416,38212.0
2016-06-29 12:40:00,189.26,189.27,189.05,189.06,69216.0,162.4244,162.433,162.2442,162.2528,69216.0
2016-06-29 12:50:00,189.06,189.11,189.04,189.07,44370.0,162.2528,162.2957,162.2356,162.2614,44370.0
2016-06-29 13:00:00,189.07,189.15,188.95,188.96,44272.0,162.2614,162.33,162.1584,162.1669,44272.0
2016-06-29 13:10:00,188.94,189.1,188.9,189.05,61989.0,162.1498,162.2871,162.1155,162.2442,61989.0
2016-06-29 13:20:00,189.07,189.17,189.05,189.06,67390.0,162.2614,162.3472,162.2442,162.2528,67390.0
2016-06-29 13:30:00,189.07,189.17,189.05,189.15,43729.0,162.2614,162.3472,162.2442,162.33,43729.0
2016-06-29 13:40:00,189.15,189.23,189.12,189.13,41465.0,162.33,162.3987,162.3043,162.3128,41465.0
2016-06-29 13:50:00,189.12,189.25,189.1,189.24,47538.0,162.3043,162.4158,162.2871,162.4072,47538.0
2016-06-29 14:00:00,189.25,189.38,189.2,189.36,77320.0,162.4158,162.5274,162.3729,162.5102,77320.0
2016-06-29 14:10:00,189.37,189.45,189.28,189.28,61666.0,162.5188,162.5875,162.4416,162.4416,61666.0
2016-06-29 14:20:00,189.3,189.56,189.3,189.44,83111.0,162.4587,162.6819,162.4587,162.5789,83111.0
2016-06-29 14:30:00,189.49,189.6,189.49,189.51,60846.0,162.6218,162.7162,162.6218,162.639,60846.0
2016-06-29 14:40:00,189.53,189.67,189.46,189.47,95332.0,162.6561,162.7763,162.5961,162.6046,95332.0
2016-06-29 14:50:00,189.48,189.63,189.35,189.6,70374.0,162.6132,162.7419,162.5016,162.7162,70374.0
2016-06-29 15:00:00,189.6,189.74,189.58,189.71,61295.0,162.7162,162.8363,162.699,162.8106,61295.0
2016-06-29 15:10:00,189.71,189.86,189.7,189.81,62510.0,162.8106,162.9393,162.802,162.8964,62510.0
2016-06-29 15:20:00,189.82,189.84,189.62,189.78,94071.0,162.905,162.9222,162.7334,162.8707,94071.0
2016-06-29 15:30:00,189.81,189.81,189.58,189.59,96507.0,162.8964,162.8964,162.699,162.7076,96507.0
2016-06-29 15:40:00,189.61,189.64,189.44,189.63,237678.0,162.7248,162.7505,162.5789,162.7419,237678.0
2016-06-29 15:50:00,189.61,189.65,189.41,189.62,282381.0,162.7248,162.7591,162.5531,162.7334,282381.0
2016-06-30 09:30:00,190.13,190.21,189.86,190.0,111126.0,163.1711,163.2397,162.9393,163.0595,111126.0
2016-06-30 09:40:00,190.0,190.05,189.81,189.95,148442.0,163.0595,163.1024,162.8964,163.0166,148442.0
2016-06-30 09:50:00,189.92,189.95,189.52,189.61,84731.0,162.9908,163.0166,162.6475,162.7248,84731.0
2016-06-30 10:00:00,189.6,189.74,189.53,189.69,29584.0,162.7162,162.8363,162.6561,162.7934,29584.0
2016-06-30 10:10:00,189.75,189.95,189.74,189.85,37809.0,162.8449,163.0166,162.8363,162.9308,37809.0
2016-06-30 10:20:00,189.88,189.92,189.59,189.67,41639.0,162.9565,162.9908,162.7076,162.7763,41639.0
2016-06-30 10:30:00,189.68,190.12,189.67,190.12,41475.0,162.7849,163.1625,162.7763,163.1625,41475.0
2016-06-30 10:40:00,190.11,190.32,189.97,190.32,59978.0,163.1539,163.3341,163.0337,163.3341,59978.0
2016-06-30 10:50:00,190.36,190.54,190.31,190.53,36940.0,163.3684,163.5229,163.3255,163.5143,36940.0
2016-06-30 11:00:00,190.54,190.74,190.39,190.74,33440.0,163.5229,163.6946,163.3942,163.6946,33440.0
2016-06-30 11:10:00,190.75,190.82,190.49,190.5,50103.0,163.7031,163.7632,163.48,163.4886,50103.0
2016-06-30 11:20:00,190.49,190.76,190.46,190.72,22933.0,163.48,163.7117,163.4543,163.6774,22933.0
2016-06-30 11:30:00,190.75,191.01,190.71,190.76,78104.0,163.7031,163.9263,163.6688,163.7117,78104.0
2016-06-30 11:40:00,190.69,190.75,190.6,190.71,8790.0,163.6516,163.7031,163.5744,163.6688,8790.0
2016-06-30 11:50:00,190.74,190.86,190.68,190.85,808927.0,163.6946,163.7975,163.6431,163.789,808927.0
2016-06-30 12:00:00,190.87,191.08,190.82,190.9,87351.0,163.8061,163.9863,163.7632,163.8319,87351.0
2016-06-30 12:10:00,190.89,191.34,190.89,191.31,58055.0,163.8233,164.2095,163.8233,164.1837,58055.0
2016-06-30 12:20:00,191.29,191.56,191.25,191.49,37288.0,164.1666,164.3983,164.1322,164.3382,37288.0
2016-06-30 12:30:00,191.48,191.56,191.42,191.48,47980.0,164.3296,164.3983,164.2781,164.3296,47980.0
2016-06-30 12:40:00,191.49,191.52,191.34,191.46,33059.0,164.3382,164.364,164.2095,164.3125,33059.0
2016-06-30 12:50:00,191.48,191.68,191.48,191.61,126762.0,164.3296,164.5013,164.3296,164.4412,126762.0
2016-06-30 13:00:00,191.63,191.7,191.57,191.64,53318.0,164.4584,164.5184,164.4069,164.4669,53318.0
2016-06-30 13:10:00,191.61,191.61,191.49,191.51,50454.0,164.4412,164.4412,164.3382,164.3554,50454.0
2016-06-30 13:20:00,191.5,191.54,191.34,191.46,62377.0,164.3468,164.3811,164.2095,164.3125,62377.0
2016-06-30 13:30:00,191.46,191.49,191.36,191.41,54354.0,164.3125,164.3382,164.2266,164.2696,54354.0
2016-06-30 13:40:00,191.41,191.55,191.41,191.53,52075.0,164.2696,164.3897,164.2696,164.3725,52075.0
2016-06-30 13:50:00,191.51,191.59,191.39,191.57,50465.0,164.3554,164.424,164.2524,164.4069,50465.0
2016-06-30 14:00:00,191.56,191.75,191.56,191.73,68004.0,164.3983,164.5613,164.3983,164.5442,68004.0
2016-06-30 14:10:00,191.73,191.92,191.73,191.91,59881.0,164.5442,164.7072,164.5442,164.6987,59881.0
2016-06-30 14:20:00,191.92,192.03,191.63,191.65,58044.0,164.7072,164.8016,164.4584,164.4755,58044.0
2016-06-30 14:30:00,191.66,191.76,191.54,191.6,37892.0,164.4841,164.5699,164.3811,164.4326,37892.0
2016-06-30 14:40:00,191.65,191.82,191.64,191.79,44645.0,164.4755,164.6214,164.4669,164.5957,44645.0
2016-06-30 14:50:00,191.81,192.0,191.78,191.92,71049.0,164.6128,164.7759,164.5871,164.7072,71049.0
2016-06-30 15:00:00,191.95,192.01,191.85,191.89,30095.0,164.733,164.7845,164.6472,164.6815,30095.0
2016-06-30 15:10:00,191.87,191.87,191.58,191.66,67965.0,164.6643,164.6643,164.4155,164.4841,67965.0
2016-06-30 15:20:00,191.67,191.96,191.58,191.94,40608.0,164.4927,164.7416,164.4155,164.7244,40608.0
2016-06-30 15:30:00,191.95,192.01,191.8,191.86,63175.0,164.733,164.7845,164.6043,164.6557,63175.0
2016-06-30 15:40:00,191.87,191.89,191.6,191.63,41281.0,164.6643,164.6815,164.4326,164.4584,41281.0
2016-06-30 15:50:00,191.65,192.24,191.63,192.21,385648.0,164.4755,164.9819,164.4584,164.9561,385648.0
2016-07-01 09:30:00,192.09,192.51,192.07,192.42,103056.0,164.8531,165.2136,164.836,165.1363,103056.0
2016-07-01 09:40:00,192.47,192.7,192.45,192.65,43392.0,165.1793,165.3766,165.1621,165.3337,43392.0
2016-07-01 09:50:00,192.66,192.81,192.62,192.72,40154.0,165.3423,165.471,165.308,165.3938,40154.0
2016-07-01 10:00:00,192.73,192.95,192.73,192.81,61528.0,165.4024,165.5912,165.4024,165.471,61528.0
2016-07-01 10:10:00,192.81,192.97,192.72,192.93,25159.0,165.471,165.6084,165.3938,165.574,25159.0
2016-07-01 10:20:00,192.96,193.03,192.92,192.99,50074.0,165.5998,165.6599,165.5655,165.6255,50074.0
2016-07-01 10:30:00,193.03,193.08,192.9,193.08,34512.0,165.6599,165.7028,165.5483,165.7028,34512.0
2016-07-01 10:40:00,193.05,193.12,193.01,193.03,28483.0,165.677,165.7371,165.6427,165.6599,28483.0
2016-07-01 10:50:00,193.0,193.1,193.0,193.05,35822.0,165.6341,165.7199,165.6341,165.677,35822.0
2016-07-01 11:00:00,193.03,193.08,192.85,192.89,45313.0,165.6599,165.7028,165.5054,165.5397,45313.0
2016-07-01 11:10:00,192.92,192.92,192.75,192.79,72694.0,165.5655,165.5655,165.4196,165.4539,72694.0
2016-07-01 11:20:00,192.8,192.87,192.61,192.74,73077.0,165.4625,165.5225,165.2994,165.411,73077.0
2016-07-01 11:30:00,192.74,192.77,192.63,192.64,30007.0,165.411,165.4367,165.3166,165.3252,30007.0
2016-07-01 11:40:00,192.65,192.72,192.61,192.71,67322.0,165.3337,165.3938,165.2994,165.3852,67322.0
2016-07-01 11:50:00,192.7,192.81,192.66,192.78,39742.0,165.3766,165.471,165.3423,165.4453,39742.0
2016-07-01 12:00:00,192.79,192.85,192.66,192.68,36350.0,165.4539,165.5054,165.3423,165.3595,36350.0
2016-07-01 12:10:00,192.69,192.74,192.65,192.73,29523.0,165.3681,165.411,165.3337,165.4024,29523.0
2016-07-01 12:20:00,192.73,192.73,192.41,192.51,47194.0,165.4024,165.4024,165.1278,165.2136,47194.0
2016-07-01 12:30:00,192.48,192.65,192.47,192.55,59611.0,165.1878,165.3337,165.1793,165.2479,59611.0
2016-07-01 12:40:00,192.52,192.66,192.51,192.55,16295.0,165.2222,165.3423,165.2136,165.2479,16295.0
2016-07-01 12:50:00,192.55,192.66,192.48,192.63,35886.0,165.2479,165.3423,165.1878,165.3166,35886.0
2016-07-01 13:00:00,192.6,192.79,192.6,192.72,30971.0,165.2908,165.4539,165.2908,165.3938,30971.0
2016-07-01 13:10:00,192.76,192.78,192.62,192.62,6897.0,165.4281,165.4453,165.308,165.308,6897.0
2016-07-01 13:20:00,192.61,192.62,192.38,192.39,28073.0,165.2994,165.308,165.102,165.1106,28073.0
2016-07-01 13:30:00,192.37,192.51,192.31,192.4,46898.0,165.0934,165.2136,165.0419,165.1192,46898.0
2016-07-01 13:40:00,192.39,192.56,192.39,192.55,28771.0,165.1106,165.2565,165.1106,165.2479,28771.0
2016-07-01 13:50:00,192.56,192.56,192.44,192.52,42241.0,165.2565,165.2565,165.1535,165.2222,42241.0
2016-07-01 14:00:00,192.51,192.59,192.44,192.53,20588.0,165.2136,165.2822,165.1535,165.2307,20588.0
2016-07-01 14:10:00,192.51,192.61,192.42,192.48,47429.0,165.2136,165.2994,165.1363,165.1878,47429.0
2016-07-01 14:20:00,192.47,192.53,192.38,192.49,36146.0,165.1793,165.2307,165.102,165.1964,36146.0
2016-07-01 14:30:00,192.46,192.52,192.36,192.41,14911.0,165.1707,165.2222,165.0849,165.1278,14911.0
2016-07-01 14:40:00,192.39,192.43,192.25,192.27,29849.0,165.1106,165.1449,164.9905,165.0076,29849.0
2016-07-01 14:50:00,192.27,192.42,192.23,192.42,32836.0,165.0076,165.1363,164.9733,165.1363,32836.0
2016-07-01 15:00:00,192.44,192.76,192.44,192.71,71100.0,165.1535,165.4281,165.1535,165.3852,71100.0
2016-07-01 15:10:00,192.69,192.78,192.68,192.76,46649.0,165.3681,165.4453,165.3595,165.4281,46649.0
2016-07-01 15:20:00,192.76,192.77,192.63,192.75,41944.0,165.4281,165.4367,165.3166,165.4196,41944.0
2016-07-01 15:30:00,192.74,192.83,192.42,192.5,43946.0,165.411,165.4882,165.1363,165.205,43946.0
2016-07-01 15:40:00,192.5,192.69,192.5,192.58,135978.0,165.205,165.3681,165.205,165.2737,135978.0
2016-07-01 15:50:00,192.57,192.8,192.5,192.51,301461.0,165.2651,165.4625,165.205,165.2136,301461.0
2016-07-05 09:30:00,191.73,191.82,191.52,191.57,138719.0,164.5442,164.6214,164.364,164.4069,138719.0
2016-07-05 09:40:00,191.57,191.6,191.08,191.11,87948.0,164.4069,164.4326,163.9863,164.0121,87948.0
2016-07-05 09:50:00,191.1,191.26,191.03,191.21,41368.0,164.0035,164.1408,163.9434,164.0979,41368.0
2016-07-05 10:00:00,191.2,191.24,191.05,191.1,32293.0,164.0893,164.1237,163.9606,164.0035,32293.0
2016-07-05 10:10:00,191.09,191.22,190.96,191.1,36770.0,163.9949,164.1065,163.8834,164.0035,36770.0
2016-07-05 10:20:00,191.1,191.31,191.0,191.29,88705.0,164.0035,164.1837,163.9177,164.1666,88705.0
2016-07-05 10:30:00,191.3,191.44,191.26,191.34,86841.0,164.1752,164.2953,164.1408,164.2095,86841.0
2016-07-05 10:40:00,191.38,191.53,191.19,191.21,42460.0,164.2438,164.3725,164.0808,164.0979,42460.0
2016-07-05 10:50:00,191.22,191.29,191.12,191.18,38641.0,164.1065,164.1666,164.0207,164.0722,38641.0
2016-07-05 11:00:00,191.19,191.19,190.98,191.12,35558.0,164.0808,164.0808,163.9005,164.0207,35558.0
2016-07-05 11:10:00,191.06,191.4,190.78,191.31,83853.0,163.9692,164.261,163.7289,164.1837,83853.0
2016-07-05 11:20:00,191.3,191.4,191.23,191.24,55632.0,164.1752,164.261,164.1151,164.1237,55632.0
2016-07-05 11:30:00,191.18,191.24,191.09,191.21,35598.0,164.0722,164.1237,163.9949,164.0979,35598.0
2016-07-05 11:40:00,191.18,191.18,190.98,191.03,91934.0,164.0722,164.0722,163.9005,163.9434,91934.0
2016-07-05 11:50:00,191.02,191.03,190.87,191.02,67276.0,163.9349,163.9434,163.8061,163.9349,67276.0
2016-07-05 12:00:00,191.0,191.04,190.93,190.97,41116.0,163.9177,163.952,163.8576,163.8919,41116.0
2016-07-05 12:10:00,190.92,191.08,190.9,191.07,26439.0,163.849,163.9863,163.8319,163.9778,26439.0
2016-07-05 12:20:00,191.06,191.25,191.04,191.22,55666.0,163.9692,164.1322,163.952,164.1065,55666.0
2016-07-05 12:30:00,191.23,191.24,191.01,191.02,19931.0,164.1151,164.1237,163.9263,163.9349,19931.0
2016-07-05 12:40:00,191.06,191.13,191.0,191.1,8296.0,163.9692,164.0293,163.9177,164.0035,8296.0
2016-07-05 12:50:00,191.07,191.07,190.91,191.03,19005.0,163.9778,163.9778,163.8405,163.9434,19005.0
2016-07-05 13:00:00,191.02,191.05,190.91,191.04,34334.0,163.9349,163.9606,163.8405,163.952,34334.0
2016-07-05 13:10:00,191.01,191.05,190.84,190.85,29026.0,163.9263,163.9606,163.7804,163.789,29026.0
2016-07-05 13:20:00,190.85,190.94,190.85,190.87,4370.0,163.789,163.8662,163.789,163.8061,4370.0
2016-07-05 13:30:00,190.83,190.89,190.72,190.73,88758.0,163.7718,163.8233,163.6774,163.686,88758.0
2016-07-05 13:40:00,190.7,190.73,190.57,190.67,73691.0,163.6602,163.686,163.5487,163.6345,73691.0
2016-07-05 13:50:00,190.65,190.73,190.59,190.72,86193.0,163.6173,163.686,163.5658,163.6774,86193.0
2016-07-05 14:00:00,190.69,190.91,190.69,190.87,32950.0,163.6516,163.8405,163.6516,163.8061,32950.0
2016-07-05 14:10:00,190.88,191.15,190.87,191.03,49387.0,163.8147,164.0464,163.8061,163.9434,49387.0
2016-07-05 14:20:00,191.04,191.04,190.83,190.9,18375.0,163.952,163.952,163.7718,163.8319,18375.0
2016-07-05 14:30:00,190.87,190.97,190.84,190.86,15118.0,163.8061,163.8919,163.7804,163.7975,15118.0
2016-07-05 14:40:00,190.87,190.89,190.67,190.72,51890.0,163.8061,163.8233,163.6345,163.6774,51890.0
2016-07-05 14:50:00,190.69,190.86,190.63,190.83,40520.0,163.6516,163.7975,163.6002,163.7718,40520.0
2016-07-05 15:00:00,190.83,191.0,190.8,190.92,14123.0,163.7718,163.9177,163.746,163.849,14123.0
2016-07-05 15:10:00,190.92,191.05,190.88,191.03,37090.0,163.849,163.9606,163.8147,163.9434,37090.0
2016-07-05 15:20:00,191.04,191.12,190.96,191.03,46063.0,163.952,164.0207,163.8834,163.9434,46063.0
2016-07-05 15:30:00,191.06,191.35,191.02,191.31,76810.0,163.9692,164.2181,163.9349,164.1837,76810.0
2016-07-05 15:40:00,191.33,191.57,191.29,191.5,117530.0,164.2009,164.4069,164.1666,164.3468,117530.0
2016-07-05 15:50:00,191.5,191.5,191.2,191.25,109760.0,164.3468,164.3468,164.0893,164.1322,109760.0
2016-07-06 09:30:00,190.71,190.88,190.29,190.39,86948.0,163.6688,163.8147,163.3084,163.3942,86948.0
2016-07-06 09:40:00,190.3,190.44,190.17,190.33,57931.0,163.3169,163.4371,163.2054,163.3427,57931.0
2016-07-06 09:50:00,190.33,190.63,190.31,190.57,47749.0,163.3427,163.6002,163.3255,163.5487,47749.0
2016-07-06 10:00:00,190.56,191.12,190.56,190.68,76347.0,163.5401,164.0207,163.5401,163.6431,76347.0
2016-07-06 10:10:00,190.67,190.72,190.21,190.25,51892.0,163.6345,163.6774,163.2397,163.274,51892.0
2016-07-06 10:20:00,190.27,190.46,190.11,190.16,39697.0,163.2912,163.4543,163.1539,163.1968,39697.0
2016-07-06 10:30:00,190.15,190.39,189.97,190.36,53144.0,163.1882,163.3942,163.0337,163.3684,53144.0
2016-07-06 10:40:00,190.4,190.47,190.25,190.42,85783.0,163.4028,163.4628,163.274,163.4199,85783.0
2016-07-06 10:50:00,190.43,190.95,190.43,190.95,60529.0,163.4285,163.8748,163.4285,163.8748,60529.0
2016-07-06 11:00:00,190.97,191.21,190.97,191.15,52156.0,163.8919,164.0979,163.8919,164.0464,52156.0
2016-07-06 11:10:00,191.19,191.45,191.18,191.36,42895.0,164.0808,164.3039,164.0722,164.2266,42895.0
2016-07-06 11:20:00,191.38,191.42,191.13,191.15,24063.0,164.2438,164.2781,164.0293,164.0464,24063.0
2016-07-06 11:30:00,191.19,191.38,191.16,191.32,44697.0,164.0808,164.2438,164.055,164.1923,44697.0
2016-07-06 11:40:00,191.33,191.39,191.2,191.3,18103.0,164.2009,164.2524,164.0893,164.1752,18103.0
2016-07-06 11:50:00,191.31,191.54,191.27,191.5,53173.0,164.1837,164.3811,164.1494,164.3468,53173.0
2016-07-06 12:00:00,191.56,191.92,191.53,191.82,37752.0,164.3983,164.7072,164.3725,164.6214,37752.0
2016-07-06 12:10:00,191.86,191.87,191.69,191.79,15784.0,164.6557,164.6643,164.5099,164.5957,15784.0
2016-07-06 12:20:00,191.78,191.94,191.74,191.85,21913.0,164.5871,164.7244,164.5528,164.6472,21913.0
2016-07-06 12:30:00,191.89,191.97,191.77,191.82,29660.0,164.6815,164.7502,164.5785,164.6214,29660.0
2016-07-06 12:40:00,191.86,191.97,191.71,191.71,21808.0,164.6557,164.7502,164.527,164.527,21808.0
2016-07-06 12:50:00,191.75,192.03,191.7,192.03,21598.0,164.5613,164.8016,164.5184,164.8016,21598.0
2016-07-06 13:00:00,192.06,192.17,192.03,192.1,62430.0,164.8274,164.9218,164.8016,164.8617,62430.0
2016-07-06 13:10:00,192.08,192.11,191.96,192.03,12131.0,164.8446,164.8703,164.7416,164.8016,12131.0
2016-07-06 13:20:00,192.03,192.08,191.82,191.91,18909.0,164.8016,164.8446,164.6214,164.6987,18909.0
2016-07-06 13:30:00,191.92,192.02,191.88,191.94,20298.0,164.7072,164.7931,164.6729,164.7244,20298.0
2016-07-06 13:40:00,191.93,191.96,191.71,191.75,38600.0,164.7158,164.7416,164.527,164.5613,38600.0
2016-07-06 13:50:00,191.77,191.94,191.76,191.81,27321.0,164.5785,164.7244,164.5699,164.6128,27321.0
2016-07-06 14:00:00,191.8,192.05,191.62,192.0,38665.0,164.6043,164.8188,164.4498,164.7759,38665.0
2016-07-06 14:10:00,192.05,192.06,191.52,191.96,77569.0,164.8188,164.8274,164.364,164.7416,77569.0
2016-07-06 14:20:00,191.98,192.02,191.75,191.79,31749.0,164.7587,164.7931,164.5613,164.5957,31749.0
2016-07-06 14:30:00,191.81,192.22,191.81,192.2,228386.0,164.6128,164.9647,164.6128,164.9475,228386.0
2016-07-06 14:40:00,192.18,192.22,191.99,192.02,84351.0,164.9304,164.9647,164.7673,164.7931,84351.0
2016-07-06 14:50:00,192.02,192.32,191.99,192.29,37112.0,164.7931,165.0505,164.7673,165.0248,37112.0
2016-07-06 15:00:00,192.3,192.33,192.14,192.25,35763.0,165.0334,165.0591,164.896,164.9905,35763.0
2016-07-06 15:10:00,192.26,192.3,192.15,192.15,25328.0,164.999,165.0334,164.9046,164.9046,25328.0
2016-07-06 15:20:00,192.17,192.18,191.92,191.99,47922.0,164.9218,164.9304,164.7072,164.7673,47922.0
2016-07-06 15:30:00,191.98,192.2,191.97,192.2,41230.0,164.7587,164.9475,164.7502,164.9475,41230.0
2016-07-06 15:40:00,192.21,192.38,192.2,192.22,64090.0,164.9561,165.102,164.9475,164.9647,64090.0
2016-07-06 15:50:00,192.22,192.49,192.15,192.44,178586.0,164.9647,165.1964,164.9046,165.1535,178586.0
2016-07-07 09:30:00,192.56,192.97,192.56,192.83,88505.0,165.2565,165.6084,165.2565,165.4882,88505.0
2016-07-07 09:40:00,192.82,193.17,192.82,193.17,58992.0,165.4796,165.78,165.4796,165.78,58992.0
2016-07-07 09:50:00,193.17,193.26,193.16,193.18,52787.0,165.78,165.8572,165.7714,165.7886,52787.0
2016-07-07 10:00:00,193.21,193.21,193.03,193.06,23295.0,165.8143,165.8143,165.6599,165.6856,23295.0
2016-07-07 10:10:00,193.04,193.15,192.97,193.08,13845.0,165.6684,165.7628,165.6084,165.7028,13845.0
2016-07-07 10:20:00,193.07,193.11,192.95,193.11,17951.0,165.6942,165.7285,165.5912,165.7285,17951.0
2016-07-07 10:30:00,193.15,193.21,193.05,193.11,13952.0,165.7628,165.8143,165.677,165.7285,13952.0
2016-07-07 10:40:00,193.14,193.14,192.88,192.98,14902.0,165.7543,165.7543,165.5311,165.6169,14902.0
2016-07-07 10:50:00,192.98,192.99,192.63,192.66,60465.0,165.6169,165.6255,165.3166,165.3423,60465.0
2016-07-07 11:00:00,192.65,192.72,192.41,192.56,44790.0,165.3337,165.3938,165.1278,165.2565,44790.0
2016-07-07 11:10:00,192.58,192.69,192.45,192.48,20954.0,165.2737,165.3681,165.1621,165.1878,20954.0
2016-07-07 11:20:00,192.49,192.51,192.28,192.48,12573.0,165.1964,165.2136,165.0162,165.1878,12573.0
2016-07-07 11:30:00,192.45,192.48,192.26,192.46,15371.0,165.1621,165.1878,164.999,165.1707,15371.0
2016-07-07 11:40:00,192.45,192.49,192.17,192.22,13620.0,165.1621,165.1964,164.9218,164.9647,13620.0
2016-07-07 11:50:00,192.19,192.38,192.13,192.38,16069.0,164.939,165.102,164.8875,165.102,16069.0
2016-07-07 12:00:00,192.38,192.48,192.24,192.26,20922.0,165.102,165.1878,164.9819,164.999,20922.0
2016-07-07 12:10:00,192.29,192.46,192.29,192.4,12677.0,165.0248,165.1707,165.0248,165.1192,12677.0
2016-07-07 12:20:00,192.44,192.45,192.12,192.4,25917.0,165.1535,165.1621,164.8789,165.1192,25917.0
2016-07-07 12:30:00,192.41,192.42,192.3,192.36,11990.0,165.1278,165.1363,165.0334,165.0849,11990.0
2016-07-07 12:40:00,192.38,192.38,192.14,192.16,11527.0,165.102,165.102,164.896,164.9132,11527.0
2016-07-07 12:50:00,192.09,192.09,191.83,191.86,30517.0,164.8531,164.8531,164.63,164.6557,30517.0
2016-07-07 13:00:00,191.87,191.91,191.73,191.85,24668.0,164.6643,164.6987,164.5442,164.6472,24668.0
2016-07-07 13:10:00,191.84,191.94,191.78,191.94,5426.0,164.6386,164.7244,164.5871,164.7244,5426.0
2016-07-07 13:20:00,191.9,192.09,191.87,191.97,16755.0,164.6901,164.8531,164.6643,164.7502,16755.0
2016-07-07 13:30:00,191.99,192.15,191.99,192.09,14969.0,164.7673,164.9046,164.7673,164.8531,14969.0
2016-07-07 13:40:00,192.11,192.11,191.89,191.94,18991.0,164.8703,164.8703,164.6815,164.7244,18991.0
2016-07-07 13:50:00,191.94,191.98,191.78,191.98,25812.0,164.7244,164.7587,164.5871,164.7587,25812.0
2016-07-07 14:00:00,191.95,192.07,191.85,191.86,10254.0,164.733,164.836,164.6472,164.6557,10254.0
2016-07-07 14:10:00,191.83,191.83,191.52,191.63,77018.0,164.63,164.63,164.364,164.4584,77018.0
2016-07-07 14:20:00,191.58,191.81,191.58,191.67,71775.0,164.4155,164.6128,164.4155,164.4927,71775.0
2016-07-07 14:30:00,191.69,191.74,191.49,191.6,50700.0,164.5099,164.5528,164.3382,164.4326,50700.0
2016-07-07 14:40:00,191.6,191.66,191.45,191.61,149870.0,164.4326,164.4841,164.3039,164.4412,149870.0
2016-07-07 14:50:00,191.6,191.67,191.46,191.53,20123.0,164.4326,164.4927,164.3125,164.3725,20123.0
2016-07-07 15:00:00,191.51,191.89,191.43,191.87,60561.0,164.3554,164.6815,164.2867,164.6643,60561.0
2016-07-07 15:10:00,191.91,191.95,191.82,191.94,95282.0,164.6987,164.733,164.6214,164.7244,95282.0
2016-07-07 15:20:00,191.96,191.97,191.8,191.93,28360.0,164.7416,164.7502,164.6043,164.7158,28360.0
2016-07-07 15:30:00,191.94,192.16,191.87,192.15,29496.0,164.7244,164.9132,164.6643,164.9046,29496.0
2016-07-07 15:40:00,192.18,192.32,192.14,192.19,117496.0,164.9304,165.0505,164.896,164.939,117496.0
2016-07-07 15:50:00,192.17,192.24,192.12,192.24,98533.0,164.9218,164.9819,164.8789,164.9819,98533.0
2016-07-08 09:30:00,193.65,193.72,193.41,193.6,144932.0,166.1919,166.252,165.986,166.149,144932.0
2016-07-08 09:40:00,193.58,193.92,193.58,193.89,43551.0,166.1319,166.4237,166.1319,166.3979,43551.0
2016-07-08 09:50:00,193.92,194.04,193.85,193.9,51469.0,166.4237,166.5266,166.3636,166.4065,51469.0
2016-07-08 10:00:00,193.92,194.2,193.9,194.2,66148.0,166.4237,166.664,166.4065,166.664,66148.0
2016-07-08 10:10:00,194.2,194.31,194.03,194.03,50039.0,166.664,166.7584,166.5181,166.5181,50039.0
2016-07-08 10:20:00,194.04,194.18,193.95,194.17,44192.0,166.5266,166.6468,166.4494,166.6382,44192.0
2016-07-08 10:30:00,194.16,194.23,194.03,194.15,69830.0,166.6296,166.6897,166.5181,166.621,69830.0
2016-07-08 10:40:00,194.19,194.39,194.18,194.3,29644.0,166.6554,166.827,166.6468,166.7498,29644.0
2016-07-08 10:50:00,194.31,194.46,194.3,194.42,37553.0,166.7584,166.8871,166.7498,166.8528,37553.0
2016-07-08 11:00:00,194.41,194.54,194.36,194.45,32398.0,166.8442,166.9557,166.8013,166.8785,32398.0
2016-07-08 11:10:00,194.47,194.63,194.47,194.63,20727.0,166.8957,167.033,166.8957,167.033,20727.0
2016-07-08 11:20:00,194.65,194.73,194.59,194.66,26029.0,167.0501,167.1188,166.9987,167.0587,26029.0
2016-07-08 11:30:00,194.66,194.67,194.55,194.62,31896.0,167.0587,167.0673,166.9643,167.0244,31896.0
2016-07-08 11:40:00,194.64,194.67,194.57,194.67,38670.0,167.0416,167.0673,166.9815,167.0673,38670.0
2016-07-08 11:50:00,194.68,194.72,194.61,194.63,15886.0,167.0759,167.1102,167.0158,167.033,15886.0
2016-07-08 12:00:00,194.64,194.68,194.56,194.66,31135.0,167.0416,167.0759,166.9729,167.0587,31135.0
2016-07-08 12:10:00,194.65,194.72,194.61,194.63,13008.0,167.0501,167.1102,167.0158,167.033,13008.0
2016-07-08 12:20:00,194.67,194.67,194.54,194.54,10209.0,167.0673,167.0673,166.9557,166.9557,10209.0
2016-07-08 12:30:00,194.56,194.61,194.52,194.55,24408.0,166.9729,167.0158,166.9386,166.9643,24408.0
2016-07-08 12:40:00,194.56,194.68,194.56,194.67,36727.0,166.9729,167.0759,166.9729,167.0673,36727.0
2016-07-08 12:50:00,194.68,194.72,194.64,194.67,22836.0,167.0759,167.1102,167.0416,167.0673,22836.0
2016-07-08 13:00:00,194.68,194.82,194.66,194.81,37270.0,167.0759,167.196,167.0587,167.1875,37270.0
2016-07-08 13:10:00,194.81,194.82,194.75,194.76,6868.0,167.1875,167.196,167.136,167.1446,6868.0
2016-07-08 13:20:00,194.76,194.86,194.75,194.86,24466.0,167.1446,167.2304,167.136,167.2304,24466.0
2016-07-08 13:30:00,194.86,194.9,194.81,194.82,13828.0,167.2304,167.2647,167.1875,167.196,13828.0
2016-07-08 13:40:00,194.83,194.93,194.82,194.88,19795.0,167.2046,167.2904,167.196,167.2475,19795.0
2016-07-08 13:50:00,194.87,194.88,194.81,194.87,21641.0,167.239,167.2475,167.1875,167.239,21641.0
2016-07-08 14:00:00,194.88,194.9,194.81,194.88,31916.0,167.2475,167.2647,167.1875,167.2475,31916.0
2016-07-08 14:10:00,194.87,195.02,194.86,195.01,71734.0,167.239,167.3677,167.2304,167.3591,71734.0
2016-07-08 14:20:00,195.0,195.14,195.0,195.11,33200.0,167.3505,167.4707,167.3505,167.4449,33200.0
2016-07-08 14:30:00,195.1,195.3,195.08,195.2,55529.0,167.4363,167.608,167.4192,167.5222,55529.0
2016-07-08 14:40:00,195.19,195.24,195.15,195.2,66153.0,167.5136,167.5565,167.4793,167.5222,66153.0
2016-07-08 14:50:00,195.2,195.36,195.15,195.16,53374.0,167.5222,167.6595,167.4793,167.4878,53374.0
2016-07-08 15:00:00,195.16,195.19,195.1,195.16,42120.0,167.4878,167.5136,167.4363,167.4878,42120.0
2016-07-08 15:10:00,195.17,195.21,195.11,195.14,36909.0,167.4964,167.5307,167.4449,167.4707,36909.0
2016-07-08 15:20:00,195.13,195.18,194.99,194.99,50325.0,167.4621,167.505,167.3419,167.3419,50325.0
2016-07-08 15:30:00,194.98,195.06,194.86,195.04,69201.0,167.3334,167.402,167.2304,167.3849,69201.0
2016-07-08 15:40:00,195.03,195.04,194.9,195.03,90189.0,167.3763,167.3849,167.2647,167.3763,90189.0
2016-07-08 15:50:00,195.04,195.23,195.01,195.1,233723.0,167.3849,167.5479,167.3591,167.4363,233723.0
2016-07-11 09:30:00,195.62,195.97,195.59,195.92,210690.0,167.8826,168.183,167.8569,168.1401,210690.0
2016-07-11 09:40:00,195.91,196.05,195.84,195.86,114328.0,168.1315,168.2516,168.0714,168.0886,114328.0
2016-07-11 09:50:00,195.84,195.87,195.76,195.85,66977.0,168.0714,168.0972,168.0028,168.08,66977.0
2016-07-11 10:00:00,195.86,195.9,195.65,195.9,53698.0,168.0886,168.1229,167.9084,168.1229,53698.0
2016-07-11 10:10:00,195.88,195.89,195.68,195.79,37843.0,168.1057,168.1143,167.9341,168.0285,37843.0
2016-07-11 10:20:00,195.79,195.83,195.41,195.59,67572.0,168.0285,168.0628,167.7024,167.8569,67572.0
2016-07-11 10:30:00,195.57,195.78,195.57,195.78,26273.0,167.8397,168.0199,167.8397,168.0199,26273.0
2016-07-11 10:40:00,195.8,195.91,195.68,195.86,29250.0,168.0371,168.1315,167.9341,168.0886,29250.0
2016-07-11 10:50:00,195.89,196.0,195.84,195.99,28867.0,168.1143,168.2087,168.0714,168.2001,28867.0
2016-07-11 11:00:00,196.0,196.17,195.99,196.1,49161.0,168.2087,168.3546,168.2001,168.2946,49161.0
2016-07-11 11:10:00,196.1,196.19,196.05,196.09,16272.0,168.2946,168.3718,168.2516,168.286,16272.0
2016-07-11 11:20:00,196.08,196.11,196.02,196.08,20788.0,168.2774,168.3031,168.2259,168.2774,20788.0
2016-07-11 11:30:00,196.13,196.23,196.08,196.12,24634.0,168.3203,168.4061,168.2774,168.3117,24634.0
2016-07-11 11:40:00,196.14,196.17,196.08,196.13,32913.0,168.3289,168.3546,168.2774,168.3203,32913.0
2016-07-11 11:50:00,196.14,196.25,196.12,196.15,39383.0,168.3289,168.4233,168.3117,168.3375,39383.0
2016-07-11 12:00:00,196.15,196.17,196.1,196.13,8909.0,168.3375,168.3546,168.2946,168.3203,8909.0
2016-07-11 12:10:00,196.12,196.14,196.08,196.14,11196.0,168.3117,168.3289,168.2774,168.3289,11196.0
2016-07-11 12:20:00,196.15,196.19,196.14,196.18,16323.0,168.3375,168.3718,168.3289,168.3632,16323.0
2016-07-11 12:30:00,196.18,196.32,196.18,196.31,47371.0,168.3632,168.4834,168.3632,168.4748,47371.0
2016-07-11 12:40:00,196.32,196.41,196.3,196.31,24221.0,168.4834,168.5606,168.4662,168.4748,24221.0
2016-07-11 12:50:00,196.31,196.39,196.27,196.32,39396.0,168.4748,168.5434,168.4404,168.4834,39396.0
2016-07-11 13:00:00,196.35,196.35,196.3,196.3,15601.0,168.5091,168.5091,168.4662,168.4662,15601.0
2016-07-11 13:10:00,196.3,196.33,196.23,196.26,22066.0,168.4662,168.4919,168.4061,168.4319,22066.0
2016-07-11 13:20:00,196.26,196.32,196.16,196.19,28840.0,168.4319,168.4834,168.346,168.3718,28840.0
2016-07-11 13:30:00,196.18,196.26,196.16,196.22,56970.0,168.3632,168.4319,168.346,168.3975,56970.0
2016-07-11 13:40:00,196.22,196.32,196.15,196.27,35410.0,168.3975,168.4834,168.3375,168.4404,35410.0
2016-07-11 13:50:00,196.27,196.32,196.16,196.16,17167.0,168.4404,168.4834,168.346,168.346,17167.0
2016-07-11 14:00:00,196.15,196.18,196.08,196.18,51721.0,168.3375,168.3632,168.2774,168.3632,51721.0
2016-07-11 14:10:00,196.17,196.2,196.1,196.1,21757.0,168.3546,168.3804,168.2946,168.2946,21757.0
2016-07-11 14:20:00,196.1,196.21,196.1,196.17,39857.0,168.2946,168.389,168.2946,168.3546,39857.0
2016-07-11 14:30:00,196.16,196.25,196.15,196.22,19821.0,168.346,168.4233,168.3375,168.3975,19821.0
2016-07-11 14:40:00,196.22,196.25,196.08,196.14,24037.0,168.3975,168.4233,168.2774,168.3289,24037.0
2016-07-11 14:50:00,196.12,196.19,196.1,196.11,25918.0,168.3117,168.3718,168.2946,168.3031,25918.0
2016-07-11 15:00:00,196.13,196.27,196.12,196.25,21301.0,168.3203,168.4404,168.3117,168.4233,21301.0
2016-07-11 15:10:00,196.26,196.32,196.24,196.29,15041.0,168.4319,168.4834,168.4147,168.4576,15041.0
2016-07-11 15:20:00,196.28,196.32,196.14,196.14,31308.0,168.449,168.4834,168.3289,168.3289,31308.0
2016-07-11 15:30:00,196.15,196.15,196.01,196.08,77371.0,168.3375,168.3375,168.2173,168.2774,77371.0
2016-07-11 15:40:00,196.09,196.09,195.9,195.93,162529.0,168.286,168.286,168.1229,168.1487,162529.0
2016-07-11 15:50:00,195.93,195.99,195.77,195.81,1427011.0,168.1487,168.2001,168.0113,168.0457,1427011.0
2016-07-12 09:30:00,196.84,197.11,196.81,197.06,112947.0,168.9296,169.1613,168.9039,169.1184,112947.0
2016-07-12 09:40:00,197.06,197.2,197.06,197.08,57183.0,169.1184,169.2386,169.1184,169.1356,57183.0
2016-07-12 09:50:00,197.11,197.17,196.89,196.91,53266.0,169.1613,169.2128,168.9725,168.9897,53266.0
2016-07-12 10:00:00,196.93,197.0,196.77,196.77,45793.0,169.0069,169.0669,168.8696,168.8696,45793.0
2016-07-12 10:10:00,196.75,196.87,196.65,196.67,57927.0,168.8524,168.9554,168.7666,168.7837,57927.0
2016-07-12 10:20:00,196.69,196.81,196.59,196.76,127622.0,168.8009,168.9039,168.7151,168.861,127622.0
2016-07-12 10:30:00,196.78,196.84,196.72,196.75,36624.0,168.8781,168.9296,168.8266,168.8524,36624.0
2016-07-12 10:40:00,196.77,196.93,196.76,196.89,54626.0,168.8696,169.0069,168.861,168.9725,54626.0
2016-07-12 10:50:00,196.88,196.94,196.86,196.91,39956.0,168.964,169.0154,168.9468,168.9897,39956.0
2016-07-12 11:00:00,196.9,197.03,196.85,196.98,34526.0,168.9811,169.0927,168.9382,169.0498,34526.0
2016-07-12 11:10:00,196.98,197.04,196.96,197.01,15965.0,169.0498,169.1013,169.0326,169.0755,15965.0
2016-07-12 11:20:00,197.01,197.19,196.98,197.15,62097.0,169.0755,169.23,169.0498,169.1957,62097.0
2016-07-12 11:30:00,197.15,197.3,197.13,197.3,56725.0,169.1957,169.3244,169.1785,169.3244,56725.0
2016-07-12 11:40:00,197.31,197.36,197.28,197.3,30629.0,169.333,169.3759,169.3072,169.3244,30629.0
2016-07-12 11:50:00,197.3,197.39,197.26,197.34,35044.0,169.3244,169.4016,169.2901,169.3587,35044.0
2016-07-12 12:00:00,197.33,197.39,197.31,197.37,74425.0,169.3501,169.4016,169.333,169.3845,74425.0
2016-07-12 12:10:00,197.37,197.48,197.37,197.45,30606.0,169.3845,169.4789,169.3845,169.4531,30606.0
2016-07-12 12:20:00,197.44,197.5,197.42,197.47,22635.0,169.4445,169.496,169.4274,169.4703,22635.0
2016-07-12 12:30:00,197.48,197.52,197.44,197.47,31899.0,169.4789,169.5132,169.4445,169.4703,31899.0
2016-07-12 12:40:00,197.47,197.51,197.33,197.34,43229.0,169.4703,169.5046,169.3501,169.3587,43229.0
2016-07-12 12:50:00,197.33,197.39,197.28,197.36,54902.0,169.3501,169.4016,169.3072,169.3759,54902.0
2016-07-12 13:00:00,197.36,197.43,197.36,197.37,20349.0,169.3759,169.436,169.3759,169.3845,20349.0
2016-07-12 13:10:00,197.34,197.39,197.33,197.38,16424.0,169.3587,169.4016,169.3501,169.3931,16424.0
2016-07-12 13:20:00,197.39,197.43,197.34,197.43,73218.0,169.4016,169.436,169.3587,169.436,73218.0
2016-07-12 13:30:00,197.44,197.52,197.43,197.5,39487.0,169.4445,169.5132,169.436,169.496,39487.0
2016-07-12 13:40:00,197.49,197.52,197.34,197.35,86696.0,169.4875,169.5132,169.3587,169.3673,86696.0
2016-07-12 13:50:00,197.36,197.39,197.23,197.23,87319.0,169.3759,169.4016,169.2643,169.2643,87319.0
2016-07-12 14:00:00,197.24,197.34,197.23,197.28,22726.0,169.2729,169.3587,169.2643,169.3072,22726.0
2016-07-12 14:10:00,197.28,197.48,197.28,197.46,39001.0,169.3072,169.4789,169.3072,169.4617,39001.0
2016-07-12 14:20:00,197.46,197.48,197.41,197.44,46170.0,169.4617,169.4789,169.4188,169.4445,46170.0
2016-07-12 14:30:00,197.41,197.48,197.33,197.38,41993.0,169.4188,169.4789,169.3501,169.3931,41993.0
2016-07-12 14:40:00,197.39,197.51,197.38,197.45,35519.0,169.4016,169.5046,169.3931,169.4531,35519.0
2016-07-12 14:50:00,197.48,197.54,197.29,197.32,68067.0,169.4789,169.5304,169.3158,169.3416,68067.0
2016-07-12 15:00:00,197.33,197.43,197.3,197.32,34528.0,169.3501,169.436,169.3244,169.3416,34528.0
2016-07-12 15:10:00,197.3,197.35,197.16,197.19,66895.0,169.3244,169.3673,169.2043,169.23,66895.0
2016-07-12 15:20:00,197.21,197.35,197.21,197.3,81097.0,169.2472,169.3673,169.2472,169.3244,81097.0
2016-07-12 15:30:00,197.3,197.4,197.25,197.36,56882.0,169.3244,169.4102,169.2815,169.3759,56882.0
2016-07-12 15:40:00,197.35,197.39,197.14,197.21,81759.0,169.3673,169.4016,169.1871,169.2472,81759.0
2016-07-12 15:50:00,197.2,197.28,197.12,197.19,178451.0,169.2386,169.3072,169.1699,169.23,178451.0
2016-07-13 09:30:00,197.69,197.69,197.25,197.29,207376.0,169.6591,169.6591,169.2815,169.3158,207376.0
2016-07-13 09:40:00,197.31,197.31,197.09,197.11,145326.0,169.333,169.333,169.1442,169.1613,145326.0
2016-07-13 09:50:00,197.12,197.2,197.04,197.15,49738.0,169.1699,169.2386,169.1013,169.1957,49738.0
2016-07-13 10:00:00,197.16,197.33,197.14,197.32,69808.0,169.2043,169.3501,169.1871,169.3416,69808.0
2016-07-13 10:10:00,197.33,197.4,197.2,197.24,36136.0,169.3501,169.4102,169.2386,169.2729,36136.0
2016-07-13 10:20:00,197.26,197.34,197.15,197.2,40699.0,169.2901,169.3587,169.1957,169.2386,40699.0
2016-07-13 10:30:00,197.22,197.4,197.09,197.25,56379.0,169.2557,169.4102,169.1442,169.2815,56379.0
2016-07-13 10:40:00,197.25,197.43,197.25,197.36,38334.0,169.2815,169.436,169.2815,169.3759,38334.0
2016-07-13 10:50:00,197.37,197.43,197.33,197.35,33990.0,169.3845,169.436,169.3501,169.3673,33990.0
2016-07-13 11:00:00,197.35,197.43,197.13,197.25,23281.0,169.3673,169.436,169.1785,169.2815,23281.0
2016-07-13 11:10:00,197.25,197.32,197.1,197.11,34295.0,169.2815,169.3416,169.1528,169.1613,34295.0
2016-07-13 11:20:00,197.11,197.18,197.04,197.06,70562.0,169.1613,169.2214,169.1013,169.1184,70562.0
2016-07-13 11:30:00,197.09,197.09,196.77,196.77,106022.0,169.1442,169.1442,168.8696,168.8696,106022.0
2016-07-13 11:40:00,196.79,196.87,196.74,196.75,31641.0,168.8867,168.9554,168.8438,168.8524,31641.0
2016-07-13 11:50:00,196.74,196.91,196.68,196.88,23661.0,168.8438,168.9897,168.7923,168.964,23661.0
2016-07-13 12:00:00,196.92,196.99,196.9,196.97,389971.0,168.9983,169.0584,168.9811,169.0412,389971.0
2016-07-13 12:10:00,196.98,197.04,196.95,197.03,10562.0,169.0498,169.1013,169.024,169.0927,10562.0
2016-07-13 12:20:00,197.04,197.06,196.92,196.93,25110.0,169.1013,169.1184,168.9983,169.0069,25110.0
2016-07-13 12:30:00,196.9,196.98,196.84,196.89,36316.0,168.9811,169.0498,168.9296,168.9725,36316.0
2016-07-13 12:40:00,196.91,197.04,196.88,196.99,7534.0,168.9897,169.1013,168.964,169.0584,7534.0
2016-07-13 12:50:00,196.97,197.05,196.93,197.04,43202.0,169.0412,169.1098,169.0069,169.1013,43202.0
2016-07-13 13:00:00,197.04,197.17,197.04,197.16,68785.0,169.1013,169.2128,169.1013,169.2043,68785.0
2016-07-13 13:10:00,197.16,197.19,197.13,197.17,20365.0,169.2043,169.23,169.1785,169.2128,20365.0
2016-07-13 13:20:00,197.16,197.16,196.96,197.0,28820.0,169.2043,169.2043,169.0326,169.0669,28820.0
2016-07-13 13:30:00,196.97,197.02,196.91,197.0,29348.0,169.0412,169.0841,168.9897,169.0669,29348.0
2016-07-13 13:40:00,197.04,197.23,197.03,197.22,26316.0,169.1013,169.2643,169.0927,169.2557,26316.0
2016-07-13 13:50:00,197.2,197.2,196.95,197.0,38286.0,169.2386,169.2386,169.024,169.0669,38286.0
2016-07-13 14:00:00,196.99,197.14,196.89,197.12,14442.0,169.0584,169.1871,168.9725,169.1699,14442.0
2016-07-13 14:10:00,197.15,197.29,197.1,197.15,49360.0,169.1957,169.3158,169.1528,169.1957,49360.0
2016-07-13 14:20:00,197.15,197.34,197.14,197.32,44670.0,169.1957,169.3587,169.1871,169.3416,44670.0
2016-07-13 14:30:00,197.33,197.36,197.21,197.3,59655.0,169.3501,169.3759,169.2472,169.3244,59655.0
2016-07-13 14:40:00,197.28,197.35,197.2,197.34,16057.0,169.3072,169.3673,169.2386,169.3587,16057.0
2016-07-13 14:50:00,197.35,197.35,197.2,197.28,46644.0,169.3673,169.3673,169.2386,169.3072,46644.0
2016-07-13 15:00:00,197.28,197.42,197.28,197.32,87992.0,169.3072,169.4274,169.3072,169.3416,87992.0
2016-07-13 15:10:00,197.36,197.36,197.17,197.21,24241.0,169.3759,169.3759,169.2128,169.2472,24241.0
2016-07-13 15:20:00,197.23,197.25,197.15,197.21,49698.0,169.2643,169.2815,169.1957,169.2472,49698.0
2016-07-13 15:30:00,197.21,197.38,197.21,197.32,31222.0,169.2472,169.3931,169.2472,169.3416,31222.0
2016-07-13 15:40:00,197.33,197.4,197.3,197.32,44448.0,169.3501,169.4102,169.3244,169.3416,44448.0
2016-07-13 15:50:00,197.31,197.34,197.2,197.2,111038.0,169.333,169.3587,169.2386,169.2386,111038.0
2016-07-14 09:30:00,198.58,198.66,198.32,198.43,319241.0,170.4229,170.4916,170.1998,170.2942,319241.0
2016-07-14 09:40:00,198.42,198.44,198.15,198.17,113743.0,170.2856,170.3028,170.0539,170.071,113743.0
2016-07-14 09:50:00,198.17,198.49,198.13,198.43,63538.0,170.071,170.3457,170.0367,170.2942,63538.0
2016-07-14 10:00:00,198.44,198.75,198.41,198.72,113494.0,170.3028,170.5688,170.277,170.5431,113494.0
2016-07-14 10:10:00,198.73,198.8,198.48,198.53,133449.0,170.5516,170.6117,170.3371,170.38,133449.0
2016-07-14 10:20:00,198.52,198.71,198.51,198.54,132309.0,170.3714,170.5345,170.3628,170.3886,132309.0
2016-07-14 10:30:00,198.57,198.75,198.57,198.68,30878.0,170.4143,170.5688,170.4143,170.5087,30878.0
2016-07-14 10:40:00,198.67,198.74,198.41,198.42,28948.0,170.5001,170.5602,170.277,170.2856,28948.0
2016-07-14 10:50:00,198.42,198.49,198.35,198.43,48340.0,170.2856,170.3457,170.2255,170.2942,48340.0
2016-07-14 11:00:00,198.44,198.65,198.42,198.64,35945.0,170.3028,170.483,170.2856,170.4744,35945.0
2016-07-14 11:10:00,198.63,198.69,198.45,198.51,21662.0,170.4658,170.5173,170.3113,170.3628,21662.0
2016-07-14 11:20:00,198.53,198.57,198.47,198.49,16990.0,170.38,170.4143,170.3285,170.3457,16990.0
2016-07-14 11:30:00,198.51,198.51,198.32,198.37,45405.0,170.3628,170.3628,170.1998,170.2427,45405.0
2016-07-14 11:40:00,198.38,198.44,198.31,198.31,66287.0,170.2513,170.3028,170.1912,170.1912,66287.0
2016-07-14 11:50:00,198.32,198.41,198.31,198.35,105521.0,170.1998,170.277,170.1912,170.2255,105521.0
2016-07-14 12:00:00,198.36,198.49,198.34,198.43,1007417.0,170.2341,170.3457,170.2169,170.2942,1007417.0
2016-07-14 12:10:00,198.45,198.46,198.33,198.37,41766.0,170.3113,170.3199,170.2084,170.2427,41766.0
2016-07-14 12:20:00,198.34,198.36,198.19,198.24,48051.0,170.2169,170.2341,170.0882,170.1311,48051.0
2016-07-14 12:30:00,198.25,198.33,198.24,198.3,19824.0,170.1397,170.2084,170.1311,170.1826,19824.0
2016-07-14 12:40:00,198.32,198.37,198.3,198.35,12716.0,170.1998,170.2427,170.1826,170.2255,12716.0
2016-07-14 12:50:00,198.35,198.39,198.26,198.26,19050.0,170.2255,170.2598,170.1483,170.1483,19050.0
2016-07-14 13:00:00,198.28,198.28,198.09,198.16,20739.0,170.1654,170.1654,170.0024,170.0625,20739.0
2016-07-14 13:10:00,198.17,198.17,197.92,197.94,44887.0,170.071,170.071,169.8565,169.8737,44887.0
2016-07-14 13:20:00,197.96,197.99,197.89,197.91,20900.0,169.8908,169.9166,169.8307,169.8479,20900.0
2016-07-14 13:30:00,197.91,198.08,197.9,198.05,45175.0,169.8479,169.9938,169.8393,169.9681,45175.0
2016-07-14 13:40:00,198.05,198.11,198.01,198.08,18232.0,169.9681,170.0195,169.9337,169.9938,18232.0
2016-07-14 13:50:00,198.07,198.12,197.96,198.02,37410.0,169.9852,170.0281,169.8908,169.9423,37410.0
2016-07-14 14:00:00,198.03,198.09,197.96,198.06,58312.0,169.9509,170.0024,169.8908,169.9766,58312.0
2016-07-14 14:10:00,198.07,198.29,198.06,198.28,53578.0,169.9852,170.174,169.9766,170.1654,53578.0
2016-07-14 14:20:00,198.28,198.3,198.23,198.26,31690.0,170.1654,170.1826,170.1225,170.1483,31690.0
2016-07-14 14:30:00,198.27,198.32,198.19,198.29,42253.0,170.1569,170.1998,170.0882,170.174,42253.0
2016-07-14 14:40:00,198.31,198.38,198.27,198.31,28898.0,170.1912,170.2513,170.1569,170.1912,28898.0
2016-07-14 14:50:00,198.3,198.35,198.25,198.28,42742.0,170.1826,170.2255,170.1397,170.1654,42742.0
2016-07-14 15:00:00,198.29,198.57,198.26,198.56,57273.0,170.174,170.4143,170.1483,170.4057,57273.0
2016-07-14 15:10:00,198.56,198.58,198.45,198.49,30973.0,170.4057,170.4229,170.3113,170.3457,30973.0
2016-07-14 15:20:00,198.5,198.55,198.46,198.54,59713.0,170.3542,170.3972,170.3199,170.3886,59713.0
2016-07-14 15:30:00,198.54,198.58,198.39,198.41,58333.0,170.3886,170.4229,170.2598,170.277,58333.0
2016-07-14 15:40:00,198.41,198.44,198.27,198.41,54173.0,170.277,170.3028,170.1569,170.277,54173.0
2016-07-14 15:50:00,198.42,198.45,198.24,198.25,145156.0,170.2856,170.3113,170.1311,170.1397,145156.0
2016-07-15 09:30:00,198.93,198.93,198.56,198.57,52166.0,170.7233,170.7233,170.4057,170.4143,52166.0
2016-07-15 09:40:00,198.55,198.62,198.43,198.46,50662.0,170.3972,170.4572,170.2942,170.3199,50662.0
2016-07-15 09:50:00,198.51,198.65,198.38,198.44,60366.0,170.3628,170.483,170.2513,170.3028,60366.0
2016-07-15 10:00:00,198.45,198.58,198.38,198.52,41676.0,170.3113,170.4229,170.2513,170.3714,41676.0
2016-07-15 10:10:00,198.53,198.59,198.26,198.27,93362.0,170.38,170.4315,170.1483,170.1569,93362.0
2016-07-15 10:20:00,198.29,198.49,198.29,198.46,15214.0,170.174,170.3457,170.174,170.3199,15214.0
2016-07-15 10:30:00,198.46,198.54,198.41,198.52,27411.0,170.3199,170.3886,170.277,170.3714,27411.0
2016-07-15 10:40:00,198.55,198.58,198.44,198.48,26616.0,170.3972,170.4229,170.3028,170.3371,26616.0
2016-07-15 10:50:00,198.48,198.54,198.42,198.46,21011.0,170.3371,170.3886,170.2856,170.3199,21011.0
2016-07-15 11:00:00,198.46,198.49,198.21,198.23,48188.0,170.3199,170.3457,170.1054,170.1225,48188.0
2016-07-15 11:10:00,198.23,198.23,197.99,197.99,120654.0,170.1225,170.1225,169.9166,169.9166,120654.0
2016-07-15 11:20:00,198.0,198.08,197.97,198.02,37433.0,169.9251,169.9938,169.8994,169.9423,37433.0
2016-07-15 11:30:00,198.01,198.11,197.92,197.92,50806.0,169.9337,170.0195,169.8565,169.8565,50806.0
2016-07-15 11:40:00,197.92,197.98,197.85,197.87,29944.0,169.8565,169.908,169.7964,169.8136,29944.0
2016-07-15 11:50:00,197.87,197.92,197.76,197.84,33565.0,169.8136,169.8565,169.7192,169.7878,33565.0
2016-07-15 12:00:00,197.87,197.97,197.84,197.93,26672.0,169.8136,169.8994,169.7878,169.8651,26672.0
2016-07-15 12:10:00,197.93,197.93,197.79,197.83,24019.0,169.8651,169.8651,169.7449,169.7793,24019.0
2016-07-15 12:20:00,197.84,197.92,197.76,197.86,25201.0,169.7878,169.8565,169.7192,169.805,25201.0
2016-07-15 12:30:00,197.89,197.89,197.62,197.63,23750.0,169.8307,169.8307,169.599,169.6076,23750.0
2016-07-15 12:40:00,197.62,197.67,197.56,197.65,16317.0,169.599,169.6419,169.5475,169.6248,16317.0
2016-07-15 12:50:00,197.65,197.71,197.61,197.66,22786.0,169.6248,169.6763,169.5904,169.6334,22786.0
2016-07-15 13:00:00,197.67,197.77,197.67,197.74,31720.0,169.6419,169.7278,169.6419,169.702,31720.0
2016-07-15 13:10:00,197.74,197.86,197.74,197.86,23980.0,169.702,169.805,169.702,169.805,23980.0
2016-07-15 13:20:00,197.86,197.94,197.83,197.9,17828.0,169.805,169.8737,169.7793,169.8393,17828.0
2016-07-15 13:30:00,197.9,197.91,197.81,197.87,21310.0,169.8393,169.8479,169.7621,169.8136,21310.0
2016-07-15 13:40:00,197.91,198.01,197.89,197.92,74526.0,169.8479,169.9337,169.8307,169.8565,74526.0
2016-07-15 13:50:00,197.92,197.95,197.86,197.92,27578.0,169.8565,169.8822,169.805,169.8565,27578.0
2016-07-15 14:00:00,197.95,198.01,197.9,197.91,21672.0,169.8822,169.9337,169.8393,169.8479,21672.0
2016-07-15 14:10:00,197.91,197.96,197.85,197.92,26325.0,169.8479,169.8908,169.7964,169.8565,26325.0
2016-07-15 14:20:00,197.92,197.92,197.77,197.87,28421.0,169.8565,169.8565,169.7278,169.8136,28421.0
2016-07-15 14:30:00,197.87,197.95,197.84,197.84,37011.0,169.8136,169.8822,169.7878,169.7878,37011.0
2016-07-15 14:40:00,197.85,198.05,197.84,198.01,49913.0,169.7964,169.9681,169.7878,169.9337,49913.0
2016-07-15 14:50:00,197.99,198.07,197.95,198.01,41132.0,169.9166,169.9852,169.8822,169.9337,41132.0
2016-07-15 15:00:00,198.01,198.05,197.97,197.97,25931.0,169.9337,169.9681,169.8994,169.8994,25931.0
2016-07-15 15:10:00,197.98,197.98,197.92,197.93,49704.0,169.908,169.908,169.8565,169.8651,49704.0
2016-07-15 15:20:00,197.93,198.19,197.93,198.14,97563.0,169.8651,170.0882,169.8651,170.0453,97563.0
2016-07-15 15:30:00,198.15,198.27,198.13,198.23,64530.0,170.0539,170.1569,170.0367,170.1225,64530.0
2016-07-15 15:40:00,198.23,198.23,198.03,198.04,46125.0,170.1225,170.1225,169.9509,169.9595,46125.0
2016-07-15 15:50:00,198.05,198.14,198.0,198.02,233805.0,169.9681,170.0453,169.9251,169.9423,233805.0
2016-07-18 09:30:00,198.15,198.25,198.1,198.11,47820.0,170.0539,170.1397,170.011,170.0195,47820.0
2016-07-18 09:40:00,198.15,198.15,197.9,197.98,36705.0,170.0539,170.0539,169.8393,169.908,36705.0
2016-07-18 09:50:00,198.0,198.18,197.98,198.18,31082.0,169.9251,170.0796,169.908,170.0796,31082.0
2016-07-18 10:00:00,198.14,198.37,198.14,198.28,40439.0,170.0453,170.2427,170.0453,170.1654,40439.0
2016-07-18 10:10:00,198.28,198.43,198.27,198.43,47777.0,170.1654,170.2942,170.1569,170.2942,47777.0
2016-07-18 10:20:00,198.44,198.5,198.39,198.49,5612.0,170.3028,170.3542,170.2598,170.3457,5612.0
2016-07-18 10:30:00,198.5,198.67,198.49,198.64,38674.0,170.3542,170.5001,170.3457,170.4744,38674.0
2016-07-18 10:40:00,198.64,198.64,198.5,198.5,20158.0,170.4744,170.4744,170.3542,170.3542,20158.0
2016-07-18 10:50:00,198.55,198.63,198.54,198.63,18667.0,170.3972,170.4658,170.3886,170.4658,18667.0
2016-07-18 11:00:00,198.63,198.7,198.63,198.67,24252.0,170.4658,170.5259,170.4658,170.5001,24252.0
2016-07-18 11:10:00,198.66,198.68,198.59,198.65,13505.0,170.4916,170.5087,170.4315,170.483,13505.0
2016-07-18 11:20:00,198.63,198.67,198.54,198.54,10011.0,170.4658,170.5001,170.3886,170.3886,10011.0
2016-07-18 11:30:00,198.53,198.58,198.45,198.57,8413.0,170.38,170.4229,170.3113,170.4143,8413.0
2016-07-18 11:40:00,198.57,198.65,198.55,198.64,7994.0,170.4143,170.483,170.3972,170.4744,7994.0
2016-07-18 11:50:00,198.66,198.69,198.6,198.61,9437.0,170.4916,170.5173,170.4401,170.4487,9437.0
2016-07-18 12:00:00,198.58,198.6,198.51,198.6,8576.0,170.4229,170.4401,170.3628,170.4401,8576.0
2016-07-18 12:10:00,198.61,198.61,198.43,198.43,19716.0,170.4487,170.4487,170.2942,170.2942,19716.0
2016-07-18 12:20:00,198.43,198.51,198.42,198.49,6350.0,170.2942,170.3628,170.2856,170.3457,6350.0
2016-07-18 12:30:00,198.48,198.48,198.33,198.39,26430.0,170.3371,170.3371,170.2084,170.2598,26430.0
2016-07-18 12:40:00,198.37,198.42,198.34,198.4,8414.0,170.2427,170.2856,170.2169,170.2684,8414.0
2016-07-18 12:50:00,198.41,198.49,198.35,198.46,5480.0,170.277,170.3457,170.2255,170.3199,5480.0
2016-07-18 13:00:00,198.46,198.54,198.46,198.52,6894.0,170.3199,170.3886,170.3199,170.3714,6894.0
2016-07-18 13:10:00,198.52,198.53,198.33,198.35,25205.0,170.3714,170.38,170.2084,170.2255,25205.0
2016-07-18 13:20:00,198.36,198.47,198.36,198.44,22906.0,170.2341,170.3285,170.2341,170.3028,22906.0
2016-07-18 13:30:00,198.46,198.6,198.45,198.58,21338.0,170.3199,170.4401,170.3113,170.4229,21338.0
2016-07-18 13:40:00,198.59,198.63,198.54,198.57,13922.0,170.4315,170.4658,170.3886,170.4143,13922.0
2016-07-18 13:50:00,198.56,198.59,198.53,198.59,12613.0,170.4057,170.4315,170.38,170.4315,12613.0
2016-07-18 14:00:00,198.6,198.6,198.55,198.6,28541.0,170.4401,170.4401,170.3972,170.4401,28541.0
2016-07-18 14:10:00,198.61,198.64,198.48,198.5,7128.0,170.4487,170.4744,170.3371,170.3542,7128.0
2016-07-18 14:20:00,198.5,198.61,198.48,198.61,11698.0,170.3542,170.4487,170.3371,170.4487,11698.0
2016-07-18 14:30:00,198.61,198.65,198.58,198.61,27846.0,170.4487,170.483,170.4229,170.4487,27846.0
2016-07-18 14:40:00,198.62,198.63,198.56,198.62,18791.0,170.4572,170.4658,170.4057,170.4572,18791.0
2016-07-18 14:50:00,198.61,198.69,198.61,198.69,13681.0,170.4487,170.5173,170.4487,170.5173,13681.0
2016-07-18 15:00:00,198.7,198.7,198.57,198.6,44528.0,170.5259,170.5259,170.4143,170.4401,44528.0
2016-07-18 15:10:00,198.59,198.74,198.59,198.72,29040.0,170.4315,170.5602,170.4315,170.5431,29040.0
2016-07-18 15:20:00,198.73,198.73,198.62,198.65,23027.0,170.5516,170.5516,170.4572,170.483,23027.0
2016-07-18 15:30:00,198.65,198.71,198.64,198.66,26301.0,170.483,170.5345,170.4744,170.4916,26301.0
2016-07-18 15:40:00,198.67,198.74,198.65,198.71,23022.0,170.5001,170.5602,170.483,170.5345,23022.0
2016-07-18 15:50:00,198.69,198.69,198.56,198.56,82159.0,170.5173,170.5173,170.4057,170.4057,82159.0
2016-07-19 09:30:00,198.13,198.34,198.0,198.15,79203.0,170.0367,170.2169,169.9251,170.0539,79203.0
2016-07-19 09:40:00,198.1,198.21,197.93,197.99,31998.0,170.011,170.1054,169.8651,169.9166,31998.0
2016-07-19 09:50:00,197.96,198.12,197.95,198.06,12603.0,169.8908,170.0281,169.8822,169.9766,12603.0
2016-07-19 10:00:00,198.05,198.14,197.93,198.13,43724.0,169.9681,170.0453,169.8651,170.0367,43724.0
2016-07-19 10:10:00,198.11,198.23,198.1,198.11,23448.0,170.0195,170.1225,170.011,170.0195,23448.0
2016-07-19 10:20:00,198.12,198.27,198.09,198.22,19416.0,170.0281,170.1569,170.0024,170.114,19416.0
2016-07-19 10:30:00,198.21,198.26,198.11,198.13,19425.0,170.1054,170.1483,170.0195,170.0367,19425.0
2016-07-19 10:40:00,198.14,198.19,198.02,198.07,15253.0,170.0453,170.0882,169.9423,169.9852,15253.0
2016-07-19 10:50:00,198.07,198.23,198.06,198.23,11253.0,169.9852,170.1225,169.9766,170.1225,11253.0
2016-07-19 11:00:00,198.25,198.39,198.25,198.32,15328.0,170.1397,170.2598,170.1397,170.1998,15328.0
2016-07-19 11:10:00,198.31,198.34,198.16,198.23,19547.0,170.1912,170.2169,170.0625,170.1225,19547.0
2016-07-19 11:20:00,198.24,198.25,198.14,198.22,33627.0,170.1311,170.1397,170.0453,170.114,33627.0
2016-07-19 11:30:00,198.22,198.3,198.18,198.18,16969.0,170.114,170.1826,170.0796,170.0796,16969.0
2016-07-19 11:40:00,198.17,198.22,197.94,197.97,12365.0,170.071,170.114,169.8737,169.8994,12365.0
2016-07-19 11:50:00,197.96,198.05,197.93,197.98,36563.0,169.8908,169.9681,169.8651,169.908,36563.0
2016-07-19 12:00:00,197.97,197.97,197.9,197.95,9331.0,169.8994,169.8994,169.8393,169.8822,9331.0
2016-07-19 12:10:00,197.96,198.08,197.95,198.07,17079.0,169.8908,169.9938,169.8822,169.9852,17079.0
2016-07-19 12:20:00,198.06,198.08,198.0,198.02,5279.0,169.9766,169.9938,169.9251,169.9423,5279.0
2016-07-19 12:30:00,198.03,198.08,197.94,198.0,54925.0,169.9509,169.9938,169.8737,169.9251,54925.0
2016-07-19 12:40:00,198.03,198.14,198.0,198.13,5758.0,169.9509,170.0453,169.9251,170.0367,5758.0
2016-07-19 12:50:00,198.14,198.2,198.12,198.17,5969.0,170.0453,170.0968,170.0281,170.071,5969.0
2016-07-19 13:00:00,198.16,198.16,198.08,198.1,17276.0,170.0625,170.0625,169.9938,170.011,17276.0
2016-07-19 13:10:00,198.07,198.11,197.96,197.97,28814.0,169.9852,170.0195,169.8908,169.8994,28814.0
2016-07-19 13:20:00,197.97,198.0,197.91,197.93,14209.0,169.8994,169.9251,169.8479,169.8651,14209.0
2016-07-19 13:30:00,197.94,197.99,197.88,197.95,26796.0,169.8737,169.9166,169.8222,169.8822,26796.0
2016-07-19 13:40:00,197.98,198.02,197.95,197.97,22964.0,169.908,169.9423,169.8822,169.8994,22964.0
2016-07-19 13:50:00,197.98,197.99,197.89,197.92,31255.0,169.908,169.9166,169.8307,169.8565,31255.0
2016-07-19 14:00:00,197.91,198.08,197.91,198.08,26428.0,169.8479,169.9938,169.8479,169.9938,26428.0
2016-07-19 14:10:00,198.07,198.13,198.04,198.12,23237.0,169.9852,170.0367,169.9595,170.0281,23237.0
2016-07-19 14:20:00,198.12,198.15,198.06,198.11,32493.0,170.0281,170.0539,169.9766,170.0195,32493.0
2016-07-19 14:30:00,198.08,198.11,198.04,198.1,25311.0,169.9938,170.0195,169.9595,170.011,25311.0
2016-07-19 14:40:00,198.1,198.18,198.1,198.14,15214.0,170.011,170.0796,170.011,170.0453,15214.0
2016-07-19 14:50:00,198.13,198.15,198.08,198.08,13082.0,170.0367,170.0539,169.9938,169.9938,13082.0
2016-07-19 15:00:00,198.08,198.12,198.04,198.06,28714.0,169.9938,170.0281,169.9595,169.9766,28714.0
2016-07-19 15:10:00,198.05,198.13,198.02,198.13,23421.0,169.9681,170.0367,169.9423,170.0367,23421.0
2016-07-19 15:20:00,198.13,198.18,198.08,198.12,12899.0,170.0367,170.0796,169.9938,170.0281,12899.0
2016-07-19 15:30:00,198.12,198.16,198.09,198.15,6297.0,170.0281,170.0625,170.0024,170.0539,6297.0
2016-07-19 15:40:00,198.16,198.22,198.14,198.17,17242.0,170.0625,170.114,170.0453,170.071,17242.0
2016-07-19 15:50:00,198.19,198.34,198.16,198.32,59374.0,170.0882,170.2169,170.0625,170.1998,59374.0
2016-07-20 09:30:00,198.92,198.92,198.51,198.55,58721.0,170.7147,170.7147,170.3628,170.3972,58721.0
2016-07-20 09:40:00,198.57,198.64,198.41,198.56,36878.0,170.4143,170.4744,170.277,170.4057,36878.0
2016-07-20 09:50:00,198.57,198.66,198.53,198.64,37693.0,170.4143,170.4916,170.38,170.4744,37693.0
2016-07-20 10:00:00,198.65,198.76,198.57,198.76,12084.0,170.483,170.5774,170.4143,170.5774,12084.0
2016-07-20 10:10:00,198.76,198.94,198.74,198.94,12745.0,170.5774,170.7319,170.5602,170.7319,12745.0
2016-07-20 10:20:00,198.96,199.02,198.91,198.92,14864.0,170.749,170.8005,170.7061,170.7147,14864.0
2016-07-20 10:30:00,198.91,199.12,198.86,199.1,8714.0,170.7061,170.8863,170.6632,170.8692,8714.0
2016-07-20 10:40:00,199.11,199.25,199.09,199.16,14136.0,170.8778,170.9979,170.8606,170.9207,14136.0
2016-07-20 10:50:00,199.15,199.23,199.15,199.21,11934.0,170.9121,170.9807,170.9121,170.9636,11934.0
2016-07-20 11:00:00,199.22,199.3,199.22,199.23,39250.0,170.9722,171.0408,170.9722,170.9807,39250.0
2016-07-20 11:10:00,199.22,199.33,199.18,199.31,9281.0,170.9722,171.0666,170.9378,171.0494,9281.0
2016-07-20 11:20:00,199.34,199.42,199.27,199.4,18978.0,171.0751,171.1438,171.0151,171.1266,18978.0
2016-07-20 11:30:00,199.43,199.44,199.28,199.32,7812.0,171.1524,171.161,171.0237,171.058,7812.0
2016-07-20 11:40:00,199.29,199.33,199.25,199.28,5912.0,171.0322,171.0666,170.9979,171.0237,5912.0
2016-07-20 11:50:00,199.28,199.34,199.24,199.25,11875.0,171.0237,171.0751,170.9893,170.9979,11875.0
2016-07-20 12:00:00,199.25,199.25,199.19,199.2,6521.0,170.9979,170.9979,170.9464,170.955,6521.0
2016-07-20 12:10:00,199.17,199.28,199.16,199.27,9200.0,170.9292,171.0237,170.9207,171.0151,9200.0
2016-07-20 12:20:00,199.27,199.28,199.21,199.23,8506.0,171.0151,171.0237,170.9636,170.9807,8506.0
2016-07-20 12:30:00,199.22,199.24,199.16,199.19,6076.0,170.9722,170.9893,170.9207,170.9464,6076.0
2016-07-20 12:40:00,199.2,199.24,199.16,199.21,11026.0,170.955,170.9893,170.9207,170.9636,11026.0
2016-07-20 12:50:00,199.21,199.23,199.18,199.21,8261.0,170.9636,170.9807,170.9378,170.9636,8261.0
2016-07-20 13:00:00,199.19,199.27,199.18,199.25,4060.0,170.9464,171.0151,170.9378,170.9979,4060.0
2016-07-20 13:10:00,199.25,199.28,199.23,199.26,12163.0,170.9979,171.0237,170.9807,171.0065,12163.0
2016-07-20 13:20:00,199.29,199.36,199.28,199.33,4628.0,171.0322,171.0923,171.0237,171.0666,4628.0
2016-07-20 13:30:00,199.35,199.41,199.31,199.32,26845.0,171.0837,171.1352,171.0494,171.058,26845.0
2016-07-20 13:40:00,199.33,199.35,199.29,199.34,8885.0,171.0666,171.0837,171.0322,171.0751,8885.0
2016-07-20 13:50:00,199.34,199.35,199.28,199.28,11626.0,171.0751,171.0837,171.0237,171.0237,11626.0
2016-07-20 14:00:00,199.29,199.4,199.29,199.4,18284.0,171.0322,171.1266,171.0322,171.1266,18284.0
2016-07-20 14:10:00,199.42,199.44,199.35,199.39,99457.0,171.1438,171.161,171.0837,171.1181,99457.0
2016-07-20 14:20:00,199.37,199.4,199.29,199.32,16434.0,171.1009,171.1266,171.0322,171.058,16434.0
2016-07-20 14:30:00,199.31,199.32,199.24,199.29,26161.0,171.0494,171.058,170.9893,171.0322,26161.0
2016-07-20 14:40:00,199.29,199.38,199.25,199.3,14049.0,171.0322,171.1095,170.9979,171.0408,14049.0
2016-07-20 14:50:00,199.31,199.37,199.24,199.27,27287.0,171.0494,171.1009,170.9893,171.0151,27287.0
2016-07-20 15:00:00,199.24,199.24,199.17,199.2,12147.0,170.9893,170.9893,170.9292,170.955,12147.0
2016-07-20 15:10:00,199.17,199.22,199.15,199.16,12246.0,170.9292,170.9722,170.9121,170.9207,12246.0
2016-07-20 15:20:00,199.16,199.2,199.11,199.14,19653.0,170.9207,170.955,170.8778,170.9035,19653.0
2016-07-20 15:30:00,199.14,199.29,199.14,199.27,47382.0,170.9035,171.0322,170.9035,171.0151,47382.0
2016-07-20 15:40:00,199.29,199.34,199.25,199.31,16188.0,171.0322,171.0751,170.9979,171.0494,16188.0
2016-07-20 15:50:00,199.3,199.34,199.15,199.19,148919.0,171.0408,171.0751,170.9121,170.9464,148919.0
2016-07-21 09:30:00,199.07,199.18,198.95,199.09,670731.0,170.8434,170.9378,170.7404,170.8606,670731.0
2016-07-21 09:40:00,199.05,199.32,199.03,199.2,24567.0,170.8263,171.058,170.8091,170.955,24567.0
2016-07-21 09:50:00,199.22,199.22,199.0,199.01,17023.0,170.9722,170.9722,170.7834,170.7919,17023.0
2016-07-21 10:00:00,199.04,199.17,198.97,199.02,132936.0,170.8177,170.9292,170.7576,170.8005,132936.0
2016-07-21 10:10:00,199.03,199.23,199.03,199.11,56688.0,170.8091,170.9807,170.8091,170.8778,56688.0
2016-07-21 10:20:00,199.11,199.2,198.97,199.04,22118.0,170.8778,170.955,170.7576,170.8177,22118.0
2016-07-21 10:30:00,199.05,199.14,199.03,199.12,7611.0,170.8263,170.9035,170.8091,170.8863,7611.0
2016-07-21 10:40:00,199.13,199.17,199.05,199.17,8173.0,170.8949,170.9292,170.8263,170.9292,8173.0
2016-07-21 10:50:00,199.19,199.27,199.19,199.26,47921.0,170.9464,171.0151,170.9464,171.0065,47921.0
2016-07-21 11:00:00,199.25,199.27,199.15,199.16,27840.0,170.9979,171.0151,170.9121,170.9207,27840.0
2016-07-21 11:10:00,199.19,199.23,199.15,199.22,5332.0,170.9464,170.9807,170.9121,170.9722,5332.0
2016-07-21 11:20:00,199.24,199.25,199.15,199.17,7198.0,170.9893,170.9979,170.9121,170.9292,7198.0
2016-07-21 11:30:00,199.14,199.15,198.92,198.93,25698.0,170.9035,170.9121,170.7147,170.7233,25698.0
2016-07-21 11:40:00,198.91,198.91,198.64,198.68,40064.0,170.7061,170.7061,170.4744,170.5087,40064.0
2016-07-21 11:50:00,198.67,198.71,198.56,198.71,42421.0,170.5001,170.5345,170.4057,170.5345,42421.0
2016-07-21 12:00:00,198.7,198.77,198.68,198.74,15153.0,170.5259,170.586,170.5087,170.5602,15153.0
2016-07-21 12:10:00,198.73,198.79,198.67,198.69,794492.0,170.5516,170.6031,170.5001,170.5173,794492.0
2016-07-21 12:20:00,198.69,198.69,198.51,198.62,24553.0,170.5173,170.5173,170.3628,170.4572,24553.0
2016-07-21 12:30:00,198.62,198.65,198.56,198.63,16136.0,170.4572,170.483,170.4057,170.4658,16136.0
2016-07-21 12:40:00,198.64,198.64,198.53,198.54,22384.0,170.4744,170.4744,170.38,170.3886,22384.0
2016-07-21 12:50:00,198.5,198.54,198.44,198.5,26033.0,170.3542,170.3886,170.3028,170.3542,26033.0
2016-07-21 13:00:00,198.5,198.53,198.4,198.48,15594.0,170.3542,170.38,170.2684,170.3371,15594.0
2016-07-21 13:10:00,198.47,198.6,198.45,198.6,31101.0,170.3285,170.4401,170.3113,170.4401,31101.0
2016-07-21 13:20:00,198.59,198.65,198.58,198.59,12628.0,170.4315,170.483,170.4229,170.4315,12628.0
2016-07-21 13:30:00,198.6,198.62,198.52,198.53,11994.0,170.4401,170.4572,170.3714,170.38,11994.0
2016-07-21 13:40:00,198.53,198.59,198.36,198.36,18423.0,170.38,170.4315,170.2341,170.2341,18423.0
2016-07-21 13:50:00,198.37,198.38,198.26,198.34,89800.0,170.2427,170.2513,170.1483,170.2169,89800.0
2016-07-21 14:00:00,198.35,198.39,198.33,198.33,24699.0,170.2255,170.2598,170.2084,170.2084,24699.0
2016-07-21 14:10:00,198.26,198.28,198.17,198.19,39219.0,170.1483,170.1654,170.071,170.0882,39219.0
2016-07-21 14:20:00,198.24,198.32,198.21,198.29,11604.0,170.1311,170.1998,170.1054,170.174,11604.0
2016-07-21 14:30:00,198.24,198.33,198.24,198.25,5593.0,170.1311,170.2084,170.1311,170.1397,5593.0
2016-07-21 14:40:00,198.29,198.33,198.12,198.22,48760.0,170.174,170.2084,170.0281,170.114,48760.0
2016-07-21 14:50:00,198.22,198.26,198.18,198.21,17074.0,170.114,170.1483,170.0796,170.1054,17074.0
2016-07-21 15:00:00,198.19,198.24,197.98,197.98,21786.0,170.0882,170.1311,169.908,169.908,21786.0
2016-07-21 15:10:00,197.97,198.05,197.97,198.05,64826.0,169.8994,169.9681,169.8994,169.9681,64826.0
2016-07-21 15:20:00,198.07,198.24,198.05,198.24,24744.0,169.9852,170.1311,169.9681,170.1311,24744.0
2016-07-21 15:30:00,198.26,198.35,198.22,198.23,52649.0,170.1483,170.2255,170.114,170.1225,52649.0
2016-07-21 15:40:00,198.24,198.45,198.23,198.37,55386.0,170.1311,170.3113,170.1225,170.2427,55386.0
2016-07-21 15:50:00,198.39,198.53,198.34,198.43,87881.0,170.2598,170.38,170.2169,170.2942,87881.0
2016-07-22 09:30:00,198.57,198.62,198.3,198.3,47341.0,170.4143,170.4572,170.1826,170.1826,47341.0
2016-07-22 09:40:00,198.31,198.48,198.31,198.46,19432.0,170.1912,170.3371,170.1912,170.3199,19432.0
2016-07-22 09:50:00,198.42,198.59,198.3,198.41,23610.0,170.2856,170.4315,170.1826,170.277,23610.0
2016-07-22 10:00:00,198.4,198.61,198.38,198.48,119079.0,170.2684,170.4487,170.2513,170.3371,119079.0
2016-07-22 10:10:00,198.46,198.48,198.39,198.43,22235.0,170.3199,170.3371,170.2598,170.2942,22235.0
2016-07-22 10:20:00,198.43,198.63,198.43,198.59,7808.0,170.2942,170.4658,170.2942,170.4315,7808.0
2016-07-22 10:30:00,198.6,198.76,198.53,198.66,9682.0,170.4401,170.5774,170.38,170.4916,9682.0
2016-07-22 10:40:00,198.7,198.87,198.68,198.87,25523.0,170.5259,170.6718,170.5087,170.6718,25523.0
2016-07-22 10:50:00,198.88,198.91,198.82,198.88,22788.0,170.6804,170.7061,170.6289,170.6804,22788.0
2016-07-22 11:00:00,198.87,198.9,198.74,198.74,20508.0,170.6718,170.6975,170.5602,170.5602,20508.0
2016-07-22 11:10:00,198.74,198.75,198.7,198.71,18030.0,170.5602,170.5688,170.5259,170.5345,18030.0
2016-07-22 11:20:00,198.7,198.78,198.7,198.73,9688.0,170.5259,170.5945,170.5259,170.5516,9688.0
2016-07-22 11:30:00,198.73,198.84,198.71,198.78,5728.0,170.5516,170.646,170.5345,170.5945,5728.0
2016-07-22 11:40:00,198.78,198.87,198.77,198.84,6839.0,170.5945,170.6718,170.586,170.646,6839.0
2016-07-22 11:50:00,198.85,199.1,198.85,199.09,40331.0,170.6546,170.8692,170.6546,170.8606,40331.0
2016-07-22 12:00:00,199.09,199.12,199.04,199.04,18165.0,170.8606,170.8863,170.8177,170.8177,18165.0
2016-07-22 12:10:00,199.01,199.09,199.01,199.08,401168.0,170.7919,170.8606,170.7919,170.852,401168.0
2016-07-22 12:20:00,199.09,199.19,199.07,199.17,45113.0,170.8606,170.9464,170.8434,170.9292,45113.0
2016-07-22 12:30:00,199.17,199.19,199.08,199.09,15966.0,170.9292,170.9464,170.852,170.8606,15966.0
2016-07-22 12:40:00,199.09,199.16,199.06,199.16,24724.0,170.8606,170.9207,170.8348,170.9207,24724.0
2016-07-22 12:50:00,199.16,199.2,199.11,199.11,10989.0,170.9207,170.955,170.8778,170.8778,10989.0
2016-07-22 13:00:00,199.1,199.18,199.08,199.18,9911.0,170.8692,170.9378,170.852,170.9378,9911.0
2016-07-22 13:10:00,199.18,199.18,199.1,199.12,32485.0,170.9378,170.9378,170.8692,170.8863,32485.0
2016-07-22 13:20:00,199.09,199.18,199.09,199.18,17741.0,170.8606,170.9378,170.8606,170.9378,17741.0
2016-07-22 13:30:00,199.2,199.23,199.07,199.07,28386.0,170.955,170.9807,170.8434,170.8434,28386.0
2016-07-22 13:40:00,199.08,199.15,199.07,199.15,8604.0,170.852,170.9121,170.8434,170.9121,8604.0
2016-07-22 13:50:00,199.15,199.19,199.13,199.15,38914.0,170.9121,170.9464,170.8949,170.9121,38914.0
2016-07-22 14:00:00,199.16,199.2,199.09,199.19,19876.0,170.9207,170.955,170.8606,170.9464,19876.0
2016-07-22 14:10:00,199.2,199.22,199.13,199.2,34303.0,170.955,170.9722,170.8949,170.955,34303.0
2016-07-22 14:20:00,199.21,199.25,199.18,199.2,11921.0,170.9636,170.9979,170.9378,170.955,11921.0
2016-07-22 14:30:00,199.2,199.21,199.14,199.19,40765.0,170.955,170.9636,170.9035,170.9464,40765.0
2016-07-22 14:40:00,199.18,199.25,199.18,199.23,97145.0,170.9378,170.9979,170.9378,170.9807,97145.0
2016-07-22 14:50:00,199.24,199.27,199.2,199.25,16288.0,170.9893,171.0151,170.955,170.9979,16288.0
2016-07-22 15:00:00,199.25,199.28,199.16,199.2,17465.0,170.9979,171.0237,170.9207,170.955,17465.0
2016-07-22 15:10:00,199.21,199.28,199.19,199.25,33557.0,170.9636,171.0237,170.9464,170.9979,33557.0
2016-07-22 15:20:00,199.26,199.37,199.26,199.31,44185.0,171.0065,171.1009,171.0065,171.0494,44185.0
2016-07-22 15:30:00,199.3,199.38,199.28,199.37,15857.0,171.0408,171.1095,171.0237,171.1009,15857.0
2016-07-22 15:40:00,199.36,199.37,199.31,199.33,39188.0,171.0923,171.1009,171.0494,171.0666,39188.0
2016-07-22 15:50:00,199.33,199.34,199.2,199.33,121850.0,171.0666,171.0751,170.955,171.0666,121850.0
2016-07-25 09:30:00,199.1,199.17,198.82,198.88,62300.0,170.8692,170.9292,170.6289,170.6804,62300.0
2016-07-25 09:40:00,198.86,198.97,198.75,198.75,95418.0,170.6632,170.7576,170.5688,170.5688,95418.0
2016-07-25 09:50:00,198.73,198.88,198.7,198.74,31615.0,170.5516,170.6804,170.5259,170.5602,31615.0
2016-07-25 10:00:00,198.71,198.78,198.57,198.6,42668.0,170.5345,170.5945,170.4143,170.4401,42668.0
2016-07-25 10:10:00,198.56,198.56,198.37,198.48,21234.0,170.4057,170.4057,170.2427,170.3371,21234.0
2016-07-25 10:20:00,198.47,198.54,198.4,198.54,13172.0,170.3285,170.3886,170.2684,170.3886,13172.0
2016-07-25 10:30:00,198.5,198.57,198.45,198.55,24952.0,170.3542,170.4143,170.3113,170.3972,24952.0
2016-07-25 10:40:00,198.53,198.56,198.39,198.46,10839.0,170.38,170.4057,170.2598,170.3199,10839.0
2016-07-25 10:50:00,198.41,198.57,198.41,198.45,15410.0,170.277,170.4143,170.277,170.3113,15410.0
2016-07-25 11:00:00,198.45,198.45,198.26,198.28,18324.0,170.3113,170.3113,170.1483,170.1654,18324.0
2016-07-25 11:10:00,198.28,198.37,198.28,198.34,12849.0,170.1654,170.2427,170.1654,170.2169,12849.0
2016-07-25 11:20:00,198.3,198.49,198.28,198.45,141577.0,170.1826,170.3457,170.1654,170.3113,141577.0
2016-07-25 11:30:00,198.41,198.48,198.35,198.35,4551.0,170.277,170.3371,170.2255,170.2255,4551.0
2016-07-25 11:40:00,198.37,198.37,198.2,198.25,10240.0,170.2427,170.2427,170.0968,170.1397,10240.0
2016-07-25 11:50:00,198.22,198.34,198.21,198.29,8998.0,170.114,170.2169,170.1054,170.174,8998.0
2016-07-25 12:00:00,198.31,198.36,198.26,198.32,18673.0,170.1912,170.2341,170.1483,170.1998,18673.0
2016-07-25 12:10:00,198.32,198.33,198.22,198.23,20032.0,170.1998,170.2084,170.114,170.1225,20032.0
2016-07-25 12:20:00,198.24,198.28,198.18,198.26,5135.0,170.1311,170.1654,170.0796,170.1483,5135.0
2016-07-25 12:30:00,198.25,198.25,198.17,198.21,7360.0,170.1397,170.1397,170.071,170.1054,7360.0
2016-07-25 12:40:00,198.25,198.42,198.25,198.42,32738.0,170.1397,170.2856,170.1397,170.2856,32738.0
2016-07-25 12:50:00,198.42,198.47,198.4,198.4,8342.0,170.2856,170.3285,170.2684,170.2684,8342.0
2016-07-25 13:00:00,198.4,198.42,198.34,198.34,3927.0,170.2684,170.2856,170.2169,170.2169,3927.0
2016-07-25 13:10:00,198.33,198.38,198.27,198.36,14161.0,170.2084,170.2513,170.1569,170.2341,14161.0
2016-07-25 13:20:00,198.36,198.54,198.36,198.54,17614.0,170.2341,170.3886,170.2341,170.3886,17614.0
2016-07-25 13:30:00,198.54,198.54,198.43,198.49,13779.0,170.3886,170.3886,170.2942,170.3457,13779.0
2016-07-25 13:40:00,198.5,198.51,198.43,198.44,9315.0,170.3542,170.3628,170.2942,170.3028,9315.0
2016-07-25 13:50:00,198.48,198.51,198.44,198.49,7401.0,170.3371,170.3628,170.3028,170.3457,7401.0
2016-07-25 14:00:00,198.5,198.66,198.5,198.63,14356.0,170.3542,170.4916,170.3542,170.4658,14356.0
2016-07-25 14:10:00,198.61,198.62,198.53,198.55,13739.0,170.4487,170.4572,170.38,170.3972,13739.0
2016-07-25 14:20:00,198.54,198.55,198.42,198.42,10915.0,170.3886,170.3972,170.2856,170.2856,10915.0
2016-07-25 14:30:00,198.44,198.48,198.39,198.42,6311.0,170.3028,170.3371,170.2598,170.2856,6311.0
2016-07-25 14:40:00,198.45,198.54,198.41,198.52,14854.0,170.3113,170.3886,170.277,170.3714,14854.0
2016-07-25 14:50:00,198.54,198.54,198.44,198.44,9060.0,170.3886,170.3886,170.3028,170.3028,9060.0
2016-07-25 15:00:00,198.46,198.51,198.38,198.4,26955.0,170.3199,170.3628,170.2513,170.2684,26955.0
2016-07-25 15:10:00,198.4,198.44,198.36,198.39,18109.0,170.2684,170.3028,170.2341,170.2598,18109.0
2016-07-25 15:20:00,198.37,198.49,198.35,198.46,15640.0,170.2427,170.3457,170.2255,170.3199,15640.0
2016-07-25 15:30:00,198.49,198.64,198.46,198.64,30185.0,170.3457,170.4744,170.3199,170.4744,30185.0
2016-07-25 15:40:00,198.64,198.68,198.57,198.67,53531.0,170.4744,170.5087,170.4143,170.5001,53531.0
2016-07-25 15:50:00,198.67,198.8,198.58,198.8,157132.0,170.5001,170.6117,170.4229,170.6117,157132.0
2016-07-26 09:30:00,198.7,198.93,198.67,198.93,47149.0,170.5259,170.7233,170.5001,170.7233,47149.0
2016-07-26 09:40:00,198.93,199.23,198.93,199.21,37222.0,170.7233,170.9807,170.7233,170.9636,37222.0
2016-07-26 09:50:00,199.22,199.25,199.04,199.06,19166.0,170.9722,170.9979,170.8177,170.8348,19166.0
2016-07-26 10:00:00,199.07,199.19,199.01,199.03,27299.0,170.8434,170.9464,170.7919,170.8091,27299.0
2016-07-26 10:10:00,199.04,199.07,198.94,198.97,24932.0,170.8177,170.8434,170.7319,170.7576,24932.0
2016-07-26 10:20:00,198.97,199.08,198.94,199.06,19041.0,170.7576,170.852,170.7319,170.8348,19041.0
2016-07-26 10:30:00,199.06,199.1,198.91,198.92,26557.0,170.8348,170.8692,170.7061,170.7147,26557.0
2016-07-26 10:40:00,198.91,198.93,198.84,198.85,18611.0,170.7061,170.7233,170.646,170.6546,18611.0
2016-07-26 10:50:00,198.86,198.87,198.09,198.09,61938.0,170.6632,170.6718,170.0024,170.0024,61938.0
2016-07-26 11:00:00,198.07,198.28,198.02,198.12,79075.0,169.9852,170.1654,169.9423,170.0281,79075.0
2016-07-26 11:10:00,198.14,198.26,197.97,198.26,65922.0,170.0453,170.1483,169.8994,170.1483,65922.0
2016-07-26 11:20:00,198.26,198.34,198.18,198.34,53242.0,170.1483,170.2169,170.0796,170.2169,53242.0
2016-07-26 11:30:00,198.35,198.42,198.26,198.34,15482.0,170.2255,170.2856,170.1483,170.2169,15482.0
2016-07-26 11:40:00,198.36,198.43,198.32,198.4,23865.0,170.2341,170.2942,170.1998,170.2684,23865.0
2016-07-26 11:50:00,198.41,198.69,198.41,198.61,25283.0,170.277,170.5173,170.277,170.4487,25283.0
2016-07-26 12:00:00,198.62,198.68,198.59,198.62,11013.0,170.4572,170.5087,170.4315,170.4572,11013.0
2016-07-26 12:10:00,198.6,198.67,198.55,198.67,15886.0,170.4401,170.5001,170.3972,170.5001,15886.0
2016-07-26 12:20:00,198.68,198.87,198.68,198.78,43700.0,170.5087,170.6718,170.5087,170.5945,43700.0
2016-07-26 12:30:00,198.78,198.8,198.71,198.74,17554.0,170.5945,170.6117,170.5345,170.5602,17554.0
2016-07-26 12:40:00,198.72,198.79,198.68,198.78,26348.0,170.5431,170.6031,170.5087,170.5945,26348.0
2016-07-26 12:50:00,198.77,198.77,198.64,198.66,13890.0,170.586,170.586,170.4744,170.4916,13890.0
2016-07-26 13:00:00,198.65,198.69,198.62,198.68,18433.0,170.483,170.5173,170.4572,170.5087,18433.0
2016-07-26 13:10:00,198.66,198.7,198.6,198.67,21930.0,170.4916,170.5259,170.4401,170.5001,21930.0
2016-07-26 13:20:00,198.66,198.66,198.26,198.35,48254.0,170.4916,170.4916,170.1483,170.2255,48254.0
2016-07-26 13:30:00,198.31,198.39,198.26,198.39,12532.0,170.1912,170.2598,170.1483,170.2598,12532.0
2016-07-26 13:40:00,198.4,198.44,198.35,198.39,40532.0,170.2684,170.3028,170.2255,170.2598,40532.0
2016-07-26 13:50:00,198.38,198.41,198.34,198.37,14044.0,170.2513,170.277,170.2169,170.2427,14044.0
2016-07-26 14:00:00,198.37,198.48,198.25,198.26,20640.0,170.2427,170.3371,170.1397,170.1483,20640.0
2016-07-26 14:10:00,198.26,198.31,198.19,198.28,40137.0,170.1483,170.1912,170.0882,170.1654,40137.0
2016-07-26 14:20:00,198.29,198.63,198.29,198.54,35145.0,170.174,170.4658,170.174,170.3886,35145.0
2016-07-26 14:30:00,198.53,198.67,198.53,198.6,59515.0,170.38,170.5001,170.38,170.4401,59515.0
2016-07-26 14:40:00,198.61,198.7,198.56,198.56,29045.0,170.4487,170.5259,170.4057,170.4057,29045.0
2016-07-26 14:50:00,198.55,198.62,198.51,198.51,34273.0,170.3972,170.4572,170.3628,170.3628,34273.0
2016-07-26 15:00:00,198.51,198.71,198.5,198.7,18607.0,170.3628,170.5345,170.3542,170.5259,18607.0
2016-07-26 15:10:00,198.69,198.71,198.55,198.55,41703.0,170.5173,170.5345,170.3972,170.3972,41703.0
2016-07-26 15:20:00,198.54,198.74,198.54,198.74,40680.0,170.3886,170.5602,170.3886,170.5602,40680.0
2016-07-26 15:30:00,198.74,198.83,198.69,198.81,30953.0,170.5602,170.6375,170.5173,170.6203,30953.0
2016-07-26 15:40:00,198.82,198.87,198.75,198.83,39229.0,170.6289,170.6718,170.5688,170.6375,39229.0
2016-07-26 15:50:00,198.83,198.88,198.7,198.85,75869.0,170.6375,170.6804,170.5259,170.6546,75869.0
2016-07-27 09:30:00,199.28,199.34,199.09,199.2,47737.0,171.0237,171.0751,170.8606,170.955,47737.0
2016-07-27 09:40:00,199.16,199.16,198.93,199.0,23368.0,170.9207,170.9207,170.7233,170.7834,23368.0
2016-07-27 09:50:00,199.0,199.19,199.0,199.15,23207.0,170.7834,170.9464,170.7834,170.9121,23207.0
2016-07-27 10:00:00,199.18,199.2,199.0,199.03,21181.0,170.9378,170.955,170.7834,170.8091,21181.0
2016-07-27 10:10:00,199.03,199.05,198.95,198.97,35688.0,170.8091,170.8263,170.7404,170.7576,35688.0
2016-07-27 10:20:00,198.91,198.91,198.72,198.82,57514.0,170.7061,170.7061,170.5431,170.6289,57514.0
2016-07-27 10:30:00,198.8,198.8,198.56,198.59,47015.0,170.6117,170.6117,170.4057,170.4315,47015.0
2016-07-27 10:40:00,198.59,198.59,198.38,198.48,63593.0,170.4315,170.4315,170.2513,170.3371,63593.0
2016-07-27 10:50:00,198.45,198.63,198.42,198.55,46143.0,170.3113,170.4658,170.2856,170.3972,46143.0
2016-07-27 11:00:00,198.56,198.6,198.52,198.58,31182.0,170.4057,170.4401,170.3714,170.4229,31182.0
2016-07-27 11:10:00,198.57,198.63,198.4,198.4,84385.0,170.4143,170.4658,170.2684,170.2684,84385.0
2016-07-27 11:20:00,198.4,198.64,198.36,198.64,51922.0,170.2684,170.4744,170.2341,170.4744,51922.0
2016-07-27 11:30:00,198.65,198.65,198.38,198.42,74770.0,170.483,170.483,170.2513,170.2856,74770.0
2016-07-27 11:40:00,198.39,198.47,198.36,198.42,12026.0,170.2598,170.3285,170.2341,170.2856,12026.0
2016-07-27 11:50:00,198.45,198.46,198.26,198.29,13332.0,170.3113,170.3199,170.1483,170.174,13332.0
2016-07-27 12:00:00,198.28,198.3,198.22,198.26,11070.0,170.1654,170.1826,170.114,170.1483,11070.0
2016-07-27 12:10:00,198.26,198.33,198.2,198.31,20218.0,170.1483,170.2084,170.0968,170.1912,20218.0
2016-07-27 12:20:00,198.32,198.32,198.19,198.27,22038.0,170.1998,170.1998,170.0882,170.1569,22038.0
2016-07-27 12:30:00,198.25,198.3,198.22,198.3,17491.0,170.1397,170.1826,170.114,170.1826,17491.0
2016-07-27 12:40:00,198.34,198.41,198.34,198.36,66445.0,170.2169,170.277,170.2169,170.2341,66445.0
2016-07-27 12:50:00,198.34,198.36,198.24,198.27,16073.0,170.2169,170.2341,170.1311,170.1569,16073.0
2016-07-27 13:00:00,198.3,198.33,198.21,198.27,21215.0,170.1826,170.2084,170.1054,170.1569,21215.0
2016-07-27 13:10:00,198.23,198.23,198.13,198.18,7801.0,170.1225,170.1225,170.0367,170.0796,7801.0
2016-07-27 13:20:00,198.16,198.27,198.16,198.2,9196.0,170.0625,170.1569,170.0625,170.0968,9196.0
2016-07-27 13:30:00,198.17,198.29,198.13,198.25,14760.0,170.071,170.174,170.0367,170.1397,14760.0
2016-07-27 13:40:00,198.22,198.5,198.22,198.43,16163.0,170.114,170.3542,170.114,170.2942,16163.0
2016-07-27 13:50:00,198.41,198.44,198.26,198.39,24576.0,170.277,170.3028,170.1483,170.2598,24576.0
2016-07-27 14:00:00,198.38,198.52,197.85,198.33,180012.0,170.2513,170.3714,169.7964,170.2084,180012.0
2016-07-27 14:10:00,198.34,198.94,198.27,198.79,130629.0,170.2169,170.7319,170.1569,170.6031,130629.0
2016-07-27 14:20:00,198.82,198.89,198.58,198.58,50102.0,170.6289,170.689,170.4229,170.4229,50102.0
2016-07-27 14:30:00,198.6,198.84,198.56,198.73,29749.0,170.4401,170.646,170.4057,170.5516,29749.0
2016-07-27 14:40:00,198.68,198.8,198.64,198.75,31664.0,170.5087,170.6117,170.4744,170.5688,31664.0
2016-07-27 14:50:00,198.73,198.79,198.68,198.77,12866.0,170.5516,170.6031,170.5087,170.586,12866.0
2016-07-27 15:00:00,198.83,198.99,198.81,198.88,14659.0,170.6375,170.7748,170.6203,170.6804,14659.0
2016-07-27 15:10:00,198.87,199.12,198.85,199.06,76398.0,170.6718,170.8863,170.6546,170.8348,76398.0
2016-07-27 15:20:00,199.05,199.05,198.83,198.96,28160.0,170.8263,170.8263,170.6375,170.749,28160.0
2016-07-27 15:30:00,198.95,199.04,198.91,199.01,16823.0,170.7404,170.8177,170.7061,170.7919,16823.0
2016-07-27 15:40:00,199.0,199.08,198.55,198.55,65804.0,170.7834,170.852,170.3972,170.3972,65804.0
2016-07-27 15:50:00,198.54,198.7,198.49,198.69,126973.0,170.3886,170.5259,170.3457,170.5173,126973.0
2016-07-28 09:30:00,198.47,198.64,198.06,198.08,76373.0,170.3285,170.4744,169.9766,169.9938,76373.0
2016-07-28 09:40:00,198.05,198.4,198.01,198.34,25718.0,169.9681,170.2684,169.9337,170.2169,25718.0
2016-07-28 09:50:00,198.36,198.78,198.36,198.65,25737.0,170.2341,170.5945,170.2341,170.483,25737.0
2016-07-28 10:00:00,198.72,198.8,198.57,198.65,17333.0,170.5431,170.6117,170.4143,170.483,17333.0
2016-07-28 10:10:00,198.65,198.65,198.15,198.22,18989.0,170.483,170.483,170.0539,170.114,18989.0
2016-07-28 10:20:00,198.19,198.33,198.17,198.29,45035.0,170.0882,170.2084,170.071,170.174,45035.0
2016-07-28 10:30:00,198.31,198.34,198.03,198.08,47042.0,170.1912,170.2169,169.9509,169.9938,47042.0
2016-07-28 10:40:00,198.09,198.28,198.09,198.21,20897.0,170.0024,170.1654,170.0024,170.1054,20897.0
2016-07-28 10:50:00,198.24,198.25,197.97,198.05,9684.0,170.1311,170.1397,169.8994,169.9681,9684.0
2016-07-28 11:00:00,198.05,198.16,198.05,198.11,8720.0,169.9681,170.0625,169.9681,170.0195,8720.0
2016-07-28 11:10:00,198.08,198.22,198.01,198.2,19223.0,169.9938,170.114,169.9337,170.0968,19223.0
2016-07-28 11:20:00,198.22,198.34,198.21,198.31,50598.0,170.114,170.2169,170.1054,170.1912,50598.0
2016-07-28 11:30:00,198.28,198.35,198.07,198.14,12216.0,170.1654,170.2255,169.9852,170.0453,12216.0
2016-07-28 11:40:00,198.14,198.34,198.11,198.33,22819.0,170.0453,170.2169,170.0195,170.2084,22819.0
2016-07-28 11:50:00,198.29,198.39,198.29,198.33,9206.0,170.174,170.2598,170.174,170.2084,9206.0
2016-07-28 12:00:00,198.36,198.4,198.31,198.36,10074.0,170.2341,170.2684,170.1912,170.2341,10074.0
2016-07-28 12:10:00,198.35,198.46,198.35,198.4,8727.0,170.2255,170.3199,170.2255,170.2684,8727.0
2016-07-28 12:20:00,198.38,198.38,198.2,198.27,7201.0,170.2513,170.2513,170.0968,170.1569,7201.0
2016-07-28 12:30:00,198.26,198.31,198.2,198.22,6828.0,170.1483,170.1912,170.0968,170.114,6828.0
2016-07-28 12:40:00,198.2,198.31,198.2,198.3,25925.0,170.0968,170.1912,170.0968,170.1826,25925.0
2016-07-28 12:50:00,198.31,198.39,198.31,198.33,6768.0,170.1912,170.2598,170.1912,170.2084,6768.0
2016-07-28 13:00:00,198.34,198.49,198.3,198.49,9168.0,170.2169,170.3457,170.1826,170.3457,9168.0
2016-07-28 13:10:00,198.51,198.56,198.47,198.54,21760.0,170.3628,170.4057,170.3285,170.3886,21760.0
2016-07-28 13:20:00,198.56,198.58,198.41,198.57,10240.0,170.4057,170.4229,170.277,170.4143,10240.0
2016-07-28 13:30:00,198.59,198.6,198.51,198.58,8613.0,170.4315,170.4401,170.3628,170.4229,8613.0
2016-07-28 13:40:00,198.59,198.61,198.49,198.6,10759.0,170.4315,170.4487,170.3457,170.4401,10759.0
2016-07-28 13:50:00,198.62,198.77,198.56,198.77,46694.0,170.4572,170.586,170.4057,170.586,46694.0
2016-07-28 14:00:00,198.78,198.8,198.71,198.73,5765.0,170.5945,170.6117,170.5345,170.5516,5765.0
2016-07-28 14:10:00,198.74,198.84,198.66,198.78,21835.0,170.5602,170.646,170.4916,170.5945,21835.0
2016-07-28 14:20:00,198.71,198.86,198.7,198.76,15467.0,170.5345,170.6632,170.5259,170.5774,15467.0
2016-07-28 14:30:00,198.74,198.89,198.74,198.88,13453.0,170.5602,170.689,170.5602,170.6804,13453.0
2016-07-28 14:40:00,198.87,198.97,198.85,198.88,27154.0,170.6718,170.7576,170.6546,170.6804,27154.0
2016-07-28 14:50:00,198.86,198.95,198.83,198.85,12652.0,170.6632,170.7404,170.6375,170.6546,12652.0
2016-07-28 15:00:00,198.85,198.97,198.85,198.9,21415.0,170.6546,170.7576,170.6546,170.6975,21415.0
2016-07-28 15:10:00,198.89,198.97,198.87,198.87,16388.0,170.689,170.7576,170.6718,170.6718,16388.0
2016-07-28 15:20:00,198.9,199.01,198.89,198.96,16283.0,170.6975,170.7919,170.689,170.749,16283.0
2016-07-28 15:30:00,198.99,199.09,198.97,199.09,38564.0,170.7748,170.8606,170.7576,170.8606,38564.0
2016-07-28 15:40:00,199.09,199.21,199.08,199.16,14252.0,170.8606,170.9636,170.852,170.9207,14252.0
2016-07-28 15:50:00,199.16,199.16,198.9,198.9,56915.0,170.9207,170.9207,170.6975,170.6975,56915.0
2016-07-29 09:30:00,198.63,198.93,198.61,198.84,59571.0,170.4658,170.7233,170.4487,170.646,59571.0
2016-07-29 09:40:00,198.82,198.97,198.72,198.79,53683.0,170.6289,170.7576,170.5431,170.6031,53683.0
2016-07-29 09:50:00,198.85,198.86,198.54,198.64,58864.0,170.6546,170.6632,170.3886,170.4744,58864.0
2016-07-29 10:00:00,198.63,198.7,198.32,198.46,61176.0,170.4658,170.5259,170.1998,170.3199,61176.0
2016-07-29 10:10:00,198.46,198.68,198.42,198.49,55561.0,170.3199,170.5087,170.2856,170.3457,55561.0
2016-07-29 10:20:00,198.51,198.57,198.45,198.54,37199.0,170.3628,170.4143,170.3113,170.3886,37199.0
2016-07-29 10:30:00,198.56,198.92,198.54,198.92,38228.0,170.4057,170.7147,170.3886,170.7147,38228.0
2016-07-29 10:40:00,198.93,199.05,198.85,199.05,28414.0,170.7233,170.8263,170.6546,170.8263,28414.0
2016-07-29 10:50:00,199.05,199.16,199.05,199.07,14829.0,170.8263,170.9207,170.8263,170.8434,14829.0
2016-07-29 11:00:00,199.08,199.26,199.07,199.18,40608.0,170.852,171.0065,170.8434,170.9378,40608.0
2016-07-29 11:10:00,199.18,199.35,199.18,199.27,30469.0,170.9378,171.0837,170.9378,171.0151,30469.0
2016-07-29 11:20:00,199.25,199.4,199.24,199.26,20509.0,170.9979,171.1266,170.9893,171.0065,20509.0
2016-07-29 11:30:00,199.28,199.5,199.23,199.5,38970.0,171.0237,171.2125,170.9807,171.2125,38970.0
2016-07-29 11:40:00,199.48,199.48,199.38,199.4,14429.0,171.1953,171.1953,171.1095,171.1266,14429.0
2016-07-29 11:50:00,199.39,199.45,199.36,199.43,12898.0,171.1181,171.1695,171.0923,171.1524,12898.0
2016-07-29 12:00:00,199.46,199.6,199.43,199.56,21197.0,171.1781,171.2983,171.1524,171.264,21197.0
2016-07-29 12:10:00,199.56,199.56,199.46,199.47,10025.0,171.264,171.264,171.1781,171.1867,10025.0
2016-07-29 12:20:00,199.46,199.46,199.3,199.31,22490.0,171.1781,171.1781,171.0408,171.0494,22490.0
2016-07-29 12:30:00,199.32,199.41,199.31,199.35,34521.0,171.058,171.1352,171.0494,171.0837,34521.0
2016-07-29 12:40:00,199.33,199.33,199.15,199.19,16758.0,171.0666,171.0666,170.9121,170.9464,16758.0
2016-07-29 12:50:00,199.18,199.26,199.14,199.22,33964.0,170.9378,171.0065,170.9035,170.9722,33964.0
2016-07-29 13:00:00,199.22,199.22,199.14,199.22,12051.0,170.9722,170.9722,170.9035,170.9722,12051.0
2016-07-29 13:10:00,199.22,199.32,199.21,199.24,20200.0,170.9722,171.058,170.9636,170.9893,20200.0
2016-07-29 13:20:00,199.26,199.34,199.26,199.33,14117.0,171.0065,171.0751,171.0065,171.0666,14117.0
2016-07-29 13:30:00,199.34,199.4,199.31,199.36,11312.0,171.0751,171.1266,171.0494,171.0923,11312.0
2016-07-29 13:40:00,199.36,199.37,199.23,199.36,21045.0,171.0923,171.1009,170.9807,171.0923,21045.0
2016-07-29 13:50:00,199.36,199.43,199.36,199.4,12621.0,171.0923,171.1524,171.0923,171.1266,12621.0
2016-07-29 14:00:00,199.38,199.42,199.34,199.41,12491.0,171.1095,171.1438,171.0751,171.1352,12491.0
2016-07-29 14:10:00,199.41,199.42,199.36,199.39,16503.0,171.1352,171.1438,171.0923,171.1181,16503.0
2016-07-29 14:20:00,199.39,199.49,199.39,199.49,22526.0,171.1181,171.2039,171.1181,171.2039,22526.0
2016-07-29 14:30:00,199.47,199.47,199.13,199.17,29120.0,171.1867,171.1867,170.8949,170.9292,29120.0
2016-07-29 14:40:00,199.18,199.26,199.16,199.25,54862.0,170.9378,171.0065,170.9207,170.9979,54862.0
2016-07-29 14:50:00,199.25,199.35,199.25,199.29,81456.0,170.9979,171.0837,170.9979,171.0322,81456.0
2016-07-29 15:00:00,199.3,199.32,199.07,199.2,56505.0,171.0408,171.058,170.8434,170.955,56505.0
2016-07-29 15:10:00,199.2,199.28,199.15,199.15,38963.0,170.955,171.0237,170.9121,170.9121,38963.0
2016-07-29 15:20:00,199.18,199.21,199.12,199.13,18221.0,170.9378,170.9636,170.8863,170.8949,18221.0
2016-07-29 15:30:00,199.14,199.24,199.1,199.17,22368.0,170.9035,170.9893,170.8692,170.9292,22368.0
2016-07-29 15:40:00,199.19,199.54,199.19,199.53,36146.0,170.9464,171.2468,170.9464,171.2382,36146.0
2016-07-29 15:50:00,199.54,199.54,199.21,199.23,288184.0,171.2468,171.2468,170.9636,170.9807,288184.0
2016-08-01 09:30:00,199.33,199.35,198.83,198.84,115661.0,171.0666,171.0837,170.6375,170.646,115661.0
2016-08-01 09:40:00,198.84,199.04,198.78,198.86,282160.0,170.646,170.8177,170.5945,170.6632,282160.0
2016-08-01 09:50:00,198.87,199.09,198.87,199.08,74787.0,170.6718,170.8606,170.6718,170.852,74787.0
2016-08-01 10:00:00,199.08,199.23,198.95,199.18,63042.0,170.852,170.9807,170.7404,170.9378,63042.0
2016-08-01 10:10:00,199.18,199.4,199.1,199.38,34583.0,170.9378,171.1266,170.8692,171.1095,34583.0
2016-08-01 10:20:00,199.39,199.42,199.26,199.33,23821.0,171.1181,171.1438,171.0065,171.0666,23821.0
2016-08-01 10:30:00,199.34,199.37,199.19,199.19,20968.0,171.0751,171.1009,170.9464,170.9464,20968.0
2016-08-01 10:40:00,199.2,199.39,199.2,199.35,10342.0,170.955,171.1181,170.955,171.0837,10342.0
2016-08-01 10:50:00,199.4,199.46,199.34,199.45,13840.0,171.1266,171.1781,171.0751,171.1695,13840.0
2016-08-01 11:00:00,199.42,199.56,199.35,199.55,32093.0,171.1438,171.264,171.0837,171.2554,32093.0
2016-08-01 11:10:00,199.6,199.7,199.6,199.66,44690.0,171.2983,171.3841,171.2983,171.3498,44690.0
2016-08-01 11:20:00,199.68,199.71,199.53,199.53,37251.0,171.3669,171.3927,171.2382,171.2382,37251.0
2016-08-01 11:30:00,199.54,199.62,199.44,199.47,14770.0,171.2468,171.3154,171.161,171.1867,14770.0
2016-08-01 11:40:00,199.45,199.51,199.43,199.51,36301.0,171.1695,171.221,171.1524,171.221,36301.0
2016-08-01 11:50:00,199.38,199.38,199.19,199.21,56647.0,171.1095,171.1095,170.9464,170.9636,56647.0
2016-08-01 12:00:00,199.21,199.21,198.9,198.91,38398.0,170.9636,170.9636,170.6975,170.7061,38398.0
2016-08-01 12:10:00,198.9,198.9,198.61,198.75,74070.0,170.6975,170.6975,170.4487,170.5688,74070.0
2016-08-01 12:20:00,198.74,198.74,198.58,198.72,51096.0,170.5602,170.5602,170.4229,170.5431,51096.0
2016-08-01 12:30:00,198.69,198.91,198.65,198.88,31951.0,170.5173,170.7061,170.483,170.6804,31951.0
2016-08-01 12:40:00,198.89,198.9,198.77,198.89,18312.0,170.689,170.6975,170.586,170.689,18312.0
2016-08-01 12:50:00,198.87,198.87,198.76,198.82,21740.0,170.6718,170.6718,170.5774,170.6289,21740.0
2016-08-01 13:00:00,198.81,198.88,198.69,198.83,13386.0,170.6203,170.6804,170.5173,170.6375,13386.0
2016-08-01 13:10:00,198.83,199.0,198.78,198.98,23507.0,170.6375,170.7834,170.5945,170.7662,23507.0
2016-08-01 13:20:00,198.96,199.04,198.91,198.98,68535.0,170.749,170.8177,170.7061,170.7662,68535.0
2016-08-01 13:30:00,198.98,199.03,198.92,198.95,31941.0,170.7662,170.8091,170.7147,170.7404,31941.0
2016-08-01 13:40:00,198.93,198.93,198.78,198.83,22234.0,170.7233,170.7233,170.5945,170.6375,22234.0
2016-08-01 13:50:00,198.82,199.1,198.72,199.1,38872.0,170.6289,170.8692,170.5431,170.8692,38872.0
2016-08-01 14:00:00,199.12,199.18,199.05,199.05,22830.0,170.8863,170.9378,170.8263,170.8263,22830.0
2016-08-01 14:10:00,199.02,199.03,198.82,198.9,74354.0,170.8005,170.8091,170.6289,170.6975,74354.0
2016-08-01 14:20:00,198.94,199.05,198.82,198.83,34313.0,170.7319,170.8263,170.6289,170.6375,34313.0
2016-08-01 14:30:00,198.88,199.01,198.83,198.95,34721.0,170.6804,170.7919,170.6375,170.7404,34721.0
2016-08-01 14:40:00,198.95,199.06,198.84,199.05,32175.0,170.7404,170.8348,170.646,170.8263,32175.0
2016-08-01 14:50:00,199.06,199.06,198.89,199.03,17345.0,170.8348,170.8348,170.689,170.8091,17345.0
2016-08-01 15:00:00,199.01,199.03,198.87,198.88,12346.0,170.7919,170.8091,170.6718,170.6804,12346.0
2016-08-01 15:10:00,198.86,199.06,198.74,198.78,35019.0,170.6632,170.8348,170.5602,170.5945,35019.0
2016-08-01 15:20:00,198.75,198.77,198.63,198.67,37466.0,170.5688,170.586,170.4658,170.5001,37466.0
2016-08-01 15:30:00,198.67,198.86,198.65,198.86,35363.0,170.5001,170.6632,170.483,170.6632,35363.0
2016-08-01 15:40:00,198.84,199.01,198.78,198.92,61734.0,170.646,170.7919,170.5945,170.7147,61734.0
2016-08-01 15:50:00,198.91,199.03,198.75,199.02,69455.0,170.7061,170.8091,170.5688,170.8005,69455.0
2016-08-02 09:30:00,198.79,198.94,198.46,198.52,109542.0,170.6031,170.7319,170.3199,170.3714,109542.0
2016-08-02 09:40:00,198.52,198.62,198.36,198.49,77566.0,170.3714,170.4572,170.2341,170.3457,77566.0
2016-08-02 09:50:00,198.49,198.58,198.3,198.47,100047.0,170.3457,170.4229,170.1826,170.3285,100047.0
2016-08-02 10:00:00,198.45,198.5,198.08,198.12,230935.0,170.3113,170.3542,169.9938,170.0281,230935.0
2016-08-02 10:10:00,198.11,198.11,197.74,197.76,50241.0,170.0195,170.0195,169.702,169.7192,50241.0
2016-08-02 10:20:00,197.74,197.93,197.7,197.9,31485.0,169.702,169.8651,169.6677,169.8393,31485.0
2016-08-02 10:30:00,197.88,197.99,197.78,197.82,19611.0,169.8222,169.9166,169.7363,169.7707,19611.0
2016-08-02 10:40:00,197.81,197.81,197.42,197.44,56662.0,169.7621,169.7621,169.4274,169.4445,56662.0
2016-08-02 10:50:00,197.42,197.43,197.22,197.23,61140.0,169.4274,169.436,169.2557,169.2643,61140.0
2016-08-02 11:00:00,197.25,197.5,197.25,197.5,79120.0,169.2815,169.496,169.2815,169.496,79120.0
2016-08-02 11:10:00,197.5,197.55,197.43,197.45,58540.0,169.496,169.539,169.436,169.4531,58540.0
2016-08-02 11:20:00,197.47,197.7,197.43,197.54,77977.0,169.4703,169.6677,169.436,169.5304,77977.0
2016-08-02 11:30:00,197.54,197.6,197.35,197.39,80250.0,169.5304,169.5819,169.3673,169.4016,80250.0
2016-08-02 11:40:00,197.4,197.56,197.34,197.52,29372.0,169.4102,169.5475,169.3587,169.5132,29372.0
2016-08-02 11:50:00,197.52,197.55,197.29,197.34,33403.0,169.5132,169.539,169.3158,169.3587,33403.0
2016-08-02 12:00:00,197.33,197.42,197.18,197.38,41362.0,169.3501,169.4274,169.2214,169.3931,41362.0
2016-08-02 12:10:00,197.35,197.55,197.3,197.49,82986.0,169.3673,169.539,169.3244,169.4875,82986.0
2016-08-02 12:20:00,197.5,197.58,197.46,197.48,23051.0,169.496,169.5647,169.4617,169.4789,23051.0
2016-08-02 12:30:00,197.45,197.47,197.36,197.4,19696.0,169.4531,169.4703,169.3759,169.4102,19696.0
2016-08-02 12:40:00,197.38,197.53,197.35,197.45,32629.0,169.3931,169.5218,169.3673,169.4531,32629.0
2016-08-02 12:50:00,197.46,197.46,197.07,197.14,36721.0,169.4617,169.4617,169.127,169.1871,36721.0
2016-08-02 13:00:00,197.14,197.17,196.9,196.9,37510.0,169.1871,169.2128,168.9811,168.9811,37510.0
2016-08-02 13:10:00,196.89,197.03,196.88,196.98,18384.0,168.9725,169.0927,168.964,169.0498,18384.0
2016-08-02 13:20:00,197.0,197.16,196.98,197.16,17999.0,169.0669,169.2043,169.0498,169.2043,17999.0
2016-08-02 13:30:00,197.16,197.17,197.02,197.02,75580.0,169.2043,169.2128,169.0841,169.0841,75580.0
2016-08-02 13:40:00,197.04,197.16,196.94,197.15,21191.0,169.1013,169.2043,169.0154,169.1957,21191.0
2016-08-02 13:50:00,197.14,197.21,197.11,197.12,67816.0,169.1871,169.2472,169.1613,169.1699,67816.0
2016-08-02 14:00:00,197.12,197.41,197.06,197.41,46232.0,169.1699,169.4188,169.1184,169.4188,46232.0
2016-08-02 14:10:00,197.43,197.47,197.34,197.4,17761.0,169.436,169.4703,169.3587,169.4102,17761.0
2016-08-02 14:20:00,197.39,197.61,197.34,197.57,46918.0,169.4016,169.5904,169.3587,169.5561,46918.0
2016-08-02 14:30:00,197.54,197.54,197.43,197.44,12627.0,169.5304,169.5304,169.436,169.4445,12627.0
2016-08-02 14:40:00,197.44,197.8,197.44,197.77,260596.0,169.4445,169.7535,169.4445,169.7278,260596.0
2016-08-02 14:50:00,197.77,197.81,197.54,197.59,230328.0,169.7278,169.7621,169.5304,169.5733,230328.0
2016-08-02 15:00:00,197.6,197.74,197.59,197.68,215286.0,169.5819,169.702,169.5733,169.6505,215286.0
2016-08-02 15:10:00,197.68,197.69,197.49,197.58,163741.0,169.6505,169.6591,169.4875,169.5647,163741.0
2016-08-02 15:20:00,197.58,197.72,197.54,197.62,33274.0,169.5647,169.6848,169.5304,169.599,33274.0
2016-08-02 15:30:00,197.63,197.84,197.61,197.82,71522.0,169.6076,169.7878,169.5904,169.7707,71522.0
2016-08-02 15:40:00,197.83,197.94,197.6,197.84,89874.0,169.7793,169.8737,169.5819,169.7878,89874.0
2016-08-02 15:50:00,197.84,197.84,197.71,197.78,487761.0,169.7878,169.7878,169.6763,169.7363,487761.0
2016-08-03 09:30:00,197.74,197.82,197.39,197.6,80176.0,169.702,169.7707,169.4016,169.5819,80176.0
2016-08-03 09:40:00,197.66,197.95,197.66,197.91,23315.0,169.6334,169.8822,169.6334,169.8479,23315.0
2016-08-03 09:50:00,197.89,197.92,197.75,197.81,29410.0,169.8307,169.8565,169.7106,169.7621,29410.0
2016-08-03 10:00:00,197.8,197.98,197.71,197.89,42783.0,169.7535,169.908,169.6763,169.8307,42783.0
2016-08-03 10:10:00,197.88,198.1,197.86,197.95,40576.0,169.8222,170.011,169.805,169.8822,40576.0
2016-08-03 10:20:00,197.96,198.02,197.88,197.92,18613.0,169.8908,169.9423,169.8222,169.8565,18613.0
2016-08-03 10:30:00,197.9,198.13,197.73,198.01,44691.0,169.8393,170.0367,169.6934,169.9337,44691.0
2016-08-03 10:40:00,198.06,198.12,197.99,198.02,13283.0,169.9766,170.0281,169.9166,169.9423,13283.0
2016-08-03 10:50:00,198.09,198.17,197.83,197.83,11345.0,170.0024,170.071,169.7793,169.7793,11345.0
2016-08-03 11:00:00,197.88,197.94,197.77,197.92,15182.0,169.8222,169.8737,169.7278,169.8565,15182.0
2016-08-03 11:10:00,197.89,198.01,197.89,197.93,7643.0,169.8307,169.9337,169.8307,169.8651,7643.0
2016-08-03 11:20:00,198.0,198.11,197.99,197.99,4442.0,169.9251,170.0195,169.9166,169.9166,4442.0
2016-08-03 11:30:00,198.02,198.04,197.9,198.01,7921.0,169.9423,169.9595,169.8393,169.9337,7921.0
2016-08-03 11:40:00,197.99,198.01,197.86,197.94,5351.0,169.9166,169.9337,169.805,169.8737,5351.0
2016-08-03 11:50:00,197.94,198.09,197.94,198.07,6917.0,169.8737,170.0024,169.8737,169.9852,6917.0
2016-08-03 12:00:00,198.06,198.08,198.01,198.07,10424.0,169.9766,169.9938,169.9337,169.9852,10424.0
2016-08-03 12:10:00,198.1,198.12,198.05,198.12,27560.0,170.011,170.0281,169.9681,170.0281,27560.0
2016-08-03 12:20:00,198.12,198.12,197.98,198.06,30818.0,170.0281,170.0281,169.908,169.9766,30818.0
2016-08-03 12:30:00,198.06,198.15,197.99,198.14,105926.0,169.9766,170.0539,169.9166,170.0453,105926.0
2016-08-03 12:40:00,198.14,198.25,198.13,198.15,31362.0,170.0453,170.1397,170.0367,170.0539,31362.0
2016-08-03 12:50:00,198.15,198.18,198.12,198.16,35517.0,170.0539,170.0796,170.0281,170.0625,35517.0
2016-08-03 13:00:00,198.17,198.19,198.1,198.16,27735.0,170.071,170.0882,170.011,170.0625,27735.0
2016-08-03 13:10:00,198.17,198.23,198.13,198.15,32340.0,170.071,170.1225,170.0367,170.0539,32340.0
2016-08-03 13:20:00,198.15,198.19,198.14,198.18,34910.0,170.0539,170.0882,170.0453,170.0796,34910.0
2016-08-03 13:30:00,198.18,198.22,198.14,198.15,40352.0,170.0796,170.114,170.0453,170.0539,40352.0
2016-08-03 13:40:00,198.14,198.18,198.05,198.09,53929.0,170.0453,170.0796,169.9681,170.0024,53929.0
2016-08-03 13:50:00,198.09,198.09,197.99,198.08,36608.0,170.0024,170.0024,169.9166,169.9938,36608.0
2016-08-03 14:00:00,198.08,198.12,198.01,198.1,45946.0,169.9938,170.0281,169.9337,170.011,45946.0
2016-08-03 14:10:00,198.09,198.14,197.93,197.93,71392.0,170.0024,170.0453,169.8651,169.8651,71392.0
2016-08-03 14:20:00,197.93,198.04,197.86,197.87,47444.0,169.8651,169.9595,169.805,169.8136,47444.0
2016-08-03 14:30:00,197.87,197.98,197.8,197.94,96029.0,169.8136,169.908,169.7535,169.8737,96029.0
2016-08-03 14:40:00,197.93,197.98,197.89,197.94,47099.0,169.8651,169.908,169.8307,169.8737,47099.0
2016-08-03 14:50:00,197.94,198.03,197.93,197.97,44958.0,169.8737,169.9509,169.8651,169.8994,44958.0
2016-08-03 15:00:00,197.96,198.04,197.92,198.03,50691.0,169.8908,169.9595,169.8565,169.9509,50691.0
2016-08-03 15:10:00,198.03,198.08,197.99,198.05,54868.0,169.9509,169.9938,169.9166,169.9681,54868.0
2016-08-03 15:20:00,198.05,198.21,198.0,198.21,91669.0,169.9681,170.1054,169.9251,170.1054,91669.0
2016-08-03 15:30:00,198.21,198.21,198.1,198.16,50873.0,170.1054,170.1054,170.011,170.0625,50873.0
2016-08-03 15:40:00,198.16,198.28,198.09,198.28,128562.0,170.0625,170.1654,170.0024,170.1654,128562.0
2016-08-03 15:50:00,198.28,198.42,198.23,198.38,218887.0,170.1654,170.2856,170.1225,170.2513,218887.0
2016-08-04 09:30:00,198.48,198.71,198.43,198.7,57799.0,170.3371,170.5345,170.2942,170.5259,57799.0
2016-08-04 09:40:00,198.73,198.77,198.62,198.68,15132.0,170.5516,170.586,170.4572,170.5087,15132.0
2016-08-04 09:50:00,198.68,198.71,198.26,198.26,12733.0,170.5087,170.5345,170.1483,170.1483,12733.0
2016-08-04 10:00:00,198.3,198.34,198.05,198.05,16644.0,170.1826,170.2169,169.9681,169.9681,16644.0
2016-08-04 10:10:00,198.08,198.32,198.05,198.28,6487.0,169.9938,170.1998,169.9681,170.1654,6487.0
2016-08-04 10:20:00,198.27,198.32,198.2,198.3,12821.0,170.1569,170.1998,170.0968,170.1826,12821.0
2016-08-04 10:30:00,198.32,198.52,198.32,198.44,24959.0,170.1998,170.3714,170.1998,170.3028,24959.0
2016-08-04 10:40:00,198.48,198.53,198.4,198.48,11730.0,170.3371,170.38,170.2684,170.3371,11730.0
2016-08-04 10:50:00,198.46,198.72,198.46,198.68,12999.0,170.3199,170.5431,170.3199,170.5087,12999.0
2016-08-04 11:00:00,198.64,198.69,198.58,198.67,25751.0,170.4744,170.5173,170.4229,170.5001,25751.0
2016-08-04 11:10:00,198.67,198.7,198.48,198.56,6781.0,170.5001,170.5259,170.3371,170.4057,6781.0
2016-08-04 11:20:00,198.56,198.63,198.5,198.55,17415.0,170.4057,170.4658,170.3542,170.3972,17415.0
2016-08-04 11:30:00,198.57,198.67,198.54,198.63,5584.0,170.4143,170.5001,170.3886,170.4658,5584.0
2016-08-04 11:40:00,198.7,198.71,198.62,198.67,17869.0,170.5259,170.5345,170.4572,170.5001,17869.0
2016-08-04 11:50:00,198.61,198.78,198.61,198.77,13919.0,170.4487,170.5945,170.4487,170.586,13919.0
2016-08-04 12:00:00,198.79,198.9,198.76,198.83,10592.0,170.6031,170.6975,170.5774,170.6375,10592.0
2016-08-04 12:10:00,198.85,198.85,198.73,198.74,7705.0,170.6546,170.6546,170.5516,170.5602,7705.0
2016-08-04 12:20:00,198.74,198.8,198.73,198.74,18284.0,170.5602,170.6117,170.5516,170.5602,18284.0
2016-08-04 12:30:00,198.71,198.72,198.65,198.67,8935.0,170.5345,170.5431,170.483,170.5001,8935.0
2016-08-04 12:40:00,198.66,198.74,198.64,198.7,11827.0,170.4916,170.5602,170.4744,170.5259,11827.0
2016-08-04 12:50:00,198.71,198.73,198.58,198.6,7977.0,170.5345,170.5516,170.4229,170.4401,7977.0
2016-08-04 13:00:00,198.56,198.61,198.51,198.54,19847.0,170.4057,170.4487,170.3628,170.3886,19847.0
2016-08-04 13:10:00,198.54,198.56,198.42,198.52,23699.0,170.3886,170.4057,170.2856,170.3714,23699.0
2016-08-04 13:20:00,198.5,198.57,198.41,198.49,41680.0,170.3542,170.4143,170.277,170.3457,41680.0
2016-08-04 13:30:00,198.51,198.51,198.44,198.5,25525.0,170.3628,170.3628,170.3028,170.3542,25525.0
2016-08-04 13:40:00,198.5,198.56,198.47,198.51,11426.0,170.3542,170.4057,170.3285,170.3628,11426.0
2016-08-04 13:50:00,198.52,198.54,198.46,198.52,8546.0,170.3714,170.3886,170.3199,170.3714,8546.0
2016-08-04 14:00:00,198.52,198.61,198.52,198.57,5678.0,170.3714,170.4487,170.3714,170.4143,5678.0
2016-08-04 14:10:00,198.56,198.59,198.31,198.34,24895.0,170.4057,170.4315,170.1912,170.2169,24895.0
2016-08-04 14:20:00,198.33,198.42,198.31,198.37,56771.0,170.2084,170.2856,170.1912,170.2427,56771.0
2016-08-04 14:30:00,198.39,198.41,198.34,198.36,32712.0,170.2598,170.277,170.2169,170.2341,32712.0
2016-08-04 14:40:00,198.35,198.46,198.34,198.43,48382.0,170.2255,170.3199,170.2169,170.2942,48382.0
2016-08-04 14:50:00,198.42,198.49,198.4,198.48,52929.0,170.2856,170.3457,170.2684,170.3371,52929.0
2016-08-04 15:00:00,198.47,198.5,198.37,198.48,35865.0,170.3285,170.3542,170.2427,170.3371,35865.0
2016-08-04 15:10:00,198.47,198.47,198.41,198.46,16340.0,170.3285,170.3285,170.277,170.3199,16340.0
2016-08-04 15:20:00,198.46,198.47,198.36,198.45,24296.0,170.3199,170.3285,170.2341,170.3113,24296.0
2016-08-04 15:30:00,198.46,198.61,198.45,198.59,61121.0,170.3199,170.4487,170.3113,170.4315,61121.0
2016-08-04 15:40:00,198.59,198.66,198.53,198.58,115479.0,170.4315,170.4916,170.38,170.4229,115479.0
2016-08-04 15:50:00,198.59,198.6,198.48,198.56,165359.0,170.4315,170.4401,170.3371,170.4057,165359.0
2016-08-05 09:30:00,199.34,199.57,199.19,199.56,115879.0,171.0751,171.2725,170.9464,171.264,115879.0
2016-08-05 09:40:00,199.57,199.75,199.57,199.71,62793.0,171.2725,171.427,171.2725,171.3927,62793.0
2016-08-05 09:50:00,199.7,199.9,199.7,199.9,41318.0,171.3841,171.5557,171.3841,171.5557,41318.0
2016-08-05 10:00:00,199.93,200.0,199.86,199.89,32633.0,171.5815,171.6416,171.5214,171.5472,32633.0
2016-08-05 10:10:00,199.9,200.01,199.85,199.86,552489.0,171.5557,171.6501,171.5128,171.5214,552489.0
2016-08-05 10:20:00,199.91,199.93,199.8,199.84,9647.0,171.5643,171.5815,171.4699,171.5042,9647.0
2016-08-05 10:30:00,199.86,199.88,199.75,199.76,31234.0,171.5214,171.5386,171.427,171.4356,31234.0
2016-08-05 10:40:00,199.73,199.87,199.73,199.82,27045.0,171.4098,171.53,171.4098,171.4871,27045.0
2016-08-05 10:50:00,199.8,200.0,199.8,199.98,18865.0,171.4699,171.6416,171.4699,171.6244,18865.0
2016-08-05 11:00:00,199.96,200.13,199.96,200.1,43653.0,171.6072,171.7531,171.6072,171.7274,43653.0
2016-08-05 11:10:00,200.07,200.08,199.98,200.05,15057.0,171.7016,171.7102,171.6244,171.6845,15057.0
2016-08-05 11:20:00,200.03,200.07,200.0,200.04,12610.0,171.6673,171.7016,171.6416,171.6759,12610.0
2016-08-05 11:30:00,200.08,200.15,200.07,200.11,19126.0,171.7102,171.7703,171.7016,171.736,19126.0
2016-08-05 11:40:00,200.13,200.15,200.08,200.11,6412.0,171.7531,171.7703,171.7102,171.736,6412.0
2016-08-05 11:50:00,200.13,200.15,200.03,200.04,23061.0,171.7531,171.7703,171.6673,171.6759,23061.0
2016-08-05 12:00:00,200.05,200.13,200.03,200.13,8864.0,171.6845,171.7531,171.6673,171.7531,8864.0
2016-08-05 12:10:00,200.13,200.18,200.13,200.15,2482.0,171.7531,171.796,171.7531,171.7703,2482.0
2016-08-05 12:20:00,200.15,200.18,200.1,200.17,5234.0,171.7703,171.796,171.7274,171.7875,5234.0
2016-08-05 12:30:00,200.2,200.2,200.13,200.18,12431.0,171.8132,171.8132,171.7531,171.796,12431.0
2016-08-05 12:40:00,200.16,200.19,200.12,200.13,9526.0,171.7789,171.8046,171.7445,171.7531,9526.0
2016-08-05 12:50:00,200.11,200.14,200.08,200.08,8564.0,171.736,171.7617,171.7102,171.7102,8564.0
2016-08-05 13:00:00,200.09,200.1,200.04,200.04,5353.0,171.7188,171.7274,171.6759,171.6759,5353.0
2016-08-05 13:10:00,200.06,200.1,200.05,200.09,12218.0,171.6931,171.7274,171.6845,171.7188,12218.0
2016-08-05 13:20:00,200.08,200.09,200.03,200.04,12525.0,171.7102,171.7188,171.6673,171.6759,12525.0
2016-08-05 13:30:00,200.03,200.07,200.02,200.06,10784.0,171.6673,171.7016,171.6587,171.6931,10784.0
2016-08-05 13:40:00,200.03,200.15,200.03,200.13,17911.0,171.6673,171.7703,171.6673,171.7531,17911.0
2016-08-05 13:50:00,200.13,200.15,200.09,200.11,23369.0,171.7531,171.7703,171.7188,171.736,23369.0
2016-08-05 14:00:00,200.15,200.15,200.07,200.12,19774.0,171.7703,171.7703,171.7016,171.7445,19774.0
2016-08-05 14:10:00,200.11,200.13,200.06,200.06,22452.0,171.736,171.7531,171.6931,171.6931,22452.0
2016-08-05 14:20:00,200.07,200.08,200.0,200.03,17504.0,171.7016,171.7102,171.6416,171.6673,17504.0
2016-08-05 14:30:00,200.04,200.11,200.04,200.07,9635.0,171.6759,171.736,171.6759,171.7016,9635.0
2016-08-05 14:40:00,200.07,200.07,199.94,199.96,10808.0,171.7016,171.7016,171.5901,171.6072,10808.0
2016-08-05 14:50:00,199.95,200.03,199.94,200.0,12348.0,171.5987,171.6673,171.5901,171.6416,12348.0
2016-08-05 15:00:00,200.01,200.15,200.01,200.13,29028.0,171.6501,171.7703,171.6501,171.7531,29028.0
2016-08-05 15:10:00,200.13,200.23,200.13,200.16,20064.0,171.7531,171.8389,171.7531,171.7789,20064.0
2016-08-05 15:20:00,200.18,200.18,200.05,200.15,20549.0,171.796,171.796,171.6845,171.7703,20549.0
2016-08-05 15:30:00,200.14,200.17,200.1,200.15,29765.0,171.7617,171.7875,171.7274,171.7703,29765.0
2016-08-05 15:40:00,200.15,200.2,200.03,200.06,160345.0,171.7703,171.8132,171.6673,171.6931,160345.0
2016-08-05 15:50:00,200.07,200.18,200.07,200.17,124442.0,171.7016,171.796,171.7016,171.7875,124442.0
2016-08-08 09:30:00,200.41,200.5,200.3,200.39,62642.0,171.9934,172.0707,171.899,171.9763,62642.0
2016-08-08 09:40:00,200.41,200.51,200.32,200.32,20128.0,171.9934,172.0792,171.9162,171.9162,20128.0
2016-08-08 09:50:00,200.33,200.33,200.14,200.17,23571.0,171.9248,171.9248,171.7617,171.7875,23571.0
2016-08-08 10:00:00,200.21,200.3,200.14,200.25,17365.0,171.8218,171.899,171.7617,171.8561,17365.0
2016-08-08 10:10:00,200.24,200.25,200.08,200.09,32863.0,171.8475,171.8561,171.7102,171.7188,32863.0
2016-08-08 10:20:00,200.09,200.09,199.94,200.01,41506.0,171.7188,171.7188,171.5901,171.6501,41506.0
2016-08-08 10:30:00,200.01,200.11,200.0,200.07,41524.0,171.6501,171.736,171.6416,171.7016,41524.0
2016-08-08 10:40:00,200.08,200.16,200.06,200.07,27429.0,171.7102,171.7789,171.6931,171.7016,27429.0
2016-08-08 10:50:00,200.06,200.13,200.01,200.09,59381.0,171.6931,171.7531,171.6501,171.7188,59381.0
2016-08-08 11:00:00,200.12,200.24,200.08,200.22,109315.0,171.7445,171.8475,171.7102,171.8304,109315.0
2016-08-08 11:10:00,200.23,200.23,200.07,200.07,22097.0,171.8389,171.8389,171.7016,171.7016,22097.0
2016-08-08 11:20:00,200.08,200.18,200.04,200.15,27467.0,171.7102,171.796,171.6759,171.7703,27467.0
2016-08-08 11:30:00,200.16,200.23,200.14,200.23,54443.0,171.7789,171.8389,171.7617,171.8389,54443.0
2016-08-08 11:40:00,200.22,200.23,200.13,200.13,11565.0,171.8304,171.8389,171.7531,171.7531,11565.0
2016-08-08 11:50:00,200.16,200.2,200.09,200.1,11383.0,171.7789,171.8132,171.7188,171.7274,11383.0
2016-08-08 12:00:00,200.1,200.14,200.06,200.06,18722.0,171.7274,171.7617,171.6931,171.6931,18722.0
2016-08-08 12:10:00,200.06,200.07,200.0,200.05,18200.0,171.6931,171.7016,171.6416,171.6845,18200.0
2016-08-08 12:20:00,200.06,200.09,200.06,200.08,5395.0,171.6931,171.7188,171.6931,171.7102,5395.0
2016-08-08 12:30:00,200.05,200.13,200.04,200.09,9418.0,171.6845,171.7531,171.6759,171.7188,9418.0
2016-08-08 12:40:00,200.08,200.08,199.97,200.03,22986.0,171.7102,171.7102,171.6158,171.6673,22986.0
2016-08-08 12:50:00,200.06,200.06,200.0,200.06,8814.0,171.6931,171.6931,171.6416,171.6931,8814.0
2016-08-08 13:00:00,200.07,200.07,199.99,200.04,11253.0,171.7016,171.7016,171.633,171.6759,11253.0
2016-08-08 13:10:00,200.04,200.07,199.99,200.06,6799.0,171.6759,171.7016,171.633,171.6931,6799.0
2016-08-08 13:20:00,200.07,200.08,200.03,200.07,8095.0,171.7016,171.7102,171.6673,171.7016,8095.0
2016-08-08 13:30:00,200.08,200.09,200.0,200.02,26697.0,171.7102,171.7188,171.6416,171.6587,26697.0
2016-08-08 13:40:00,200.01,200.07,200.0,200.01,75440.0,171.6501,171.7016,171.6416,171.6501,75440.0
2016-08-08 13:50:00,200.0,200.09,200.0,200.09,4997.0,171.6416,171.7188,171.6416,171.7188,4997.0
2016-08-08 14:00:00,200.09,200.1,200.0,200.01,7821.0,171.7188,171.7274,171.6416,171.6501,7821.0
2016-08-08 14:10:00,200.02,200.03,199.83,199.9,24475.0,171.6587,171.6673,171.4957,171.5557,24475.0
2016-08-08 14:20:00,199.89,199.89,199.79,199.83,23459.0,171.5472,171.5472,171.4613,171.4957,23459.0
2016-08-08 14:30:00,199.82,199.9,199.82,199.86,11701.0,171.4871,171.5557,171.4871,171.5214,11701.0
2016-08-08 14:40:00,199.87,199.94,199.83,199.9,8196.0,171.53,171.5901,171.4957,171.5557,8196.0
2016-08-08 14:50:00,199.91,199.93,199.86,199.86,72810.0,171.5643,171.5815,171.5214,171.5214,72810.0
2016-08-08 15:00:00,199.86,199.88,199.81,199.87,42397.0,171.5214,171.5386,171.4785,171.53,42397.0
2016-08-08 15:10:00,199.85,199.91,199.85,199.9,18120.0,171.5128,171.5643,171.5128,171.5557,18120.0
2016-08-08 15:20:00,199.9,199.92,199.86,199.91,22762.0,171.5557,171.5729,171.5214,171.5643,22762.0
2016-08-08 15:30:00,199.91,199.95,199.9,199.93,32903.0,171.5643,171.5987,171.5557,171.5815,32903.0
2016-08-08 15:40:00,199.92,200.02,199.91,200.0,72298.0,171.5729,171.6587,171.5643,171.6416,72298.0
2016-08-08 15:50:00,200.0,200.07,199.96,200.06,160236.0,171.6416,171.7016,171.6072,171.6931,160236.0
2016-08-09 09:30:00,200.19,200.33,200.07,200.27,76418.0,171.8046,171.9248,171.7016,171.8733,76418.0
2016-08-09 09:40:00,200.29,200.37,200.23,200.35,17776.0,171.8904,171.9591,171.8389,171.9419,17776.0
2016-08-09 09:50:00,200.34,200.43,200.34,200.4,9480.0,171.9334,172.0106,171.9334,171.9848,9480.0
2016-08-09 10:00:00,200.42,200.42,200.2,200.35,19226.0,172.002,172.002,171.8132,171.9419,19226.0
2016-08-09 10:10:00,200.38,200.59,200.38,200.56,14334.0,171.9677,172.1479,171.9677,172.1222,14334.0
2016-08-09 10:20:00,200.59,200.63,200.52,200.58,17760.0,172.1479,172.1822,172.0878,172.1393,17760.0
2016-08-09 10:30:00,200.58,200.62,200.51,200.57,15390.0,172.1393,172.1737,172.0792,172.1307,15390.0
2016-08-09 10:40:00,200.57,200.63,200.5,200.62,19764.0,172.1307,172.1822,172.0707,172.1737,19764.0
2016-08-09 10:50:00,200.61,200.61,200.51,200.56,51113.0,172.1651,172.1651,172.0792,172.1222,51113.0
2016-08-09 11:00:00,200.56,200.69,200.53,200.65,19113.0,172.1222,172.2337,172.0964,172.1994,19113.0
2016-08-09 11:10:00,200.66,200.73,200.63,200.66,15340.0,172.208,172.2681,172.1822,172.208,15340.0
2016-08-09 11:20:00,200.67,200.69,200.57,200.63,32256.0,172.2166,172.2337,172.1307,172.1822,32256.0
2016-08-09 11:30:00,200.62,200.66,200.56,200.57,49127.0,172.1737,172.208,172.1222,172.1307,49127.0
2016-08-09 11:40:00,200.58,200.62,200.55,200.6,44870.0,172.1393,172.1737,172.1136,172.1565,44870.0
2016-08-09 11:50:00,200.61,200.61,200.55,200.55,25581.0,172.1651,172.1651,172.1136,172.1136,25581.0
2016-08-09 12:00:00,200.58,200.65,200.57,200.64,440722.0,172.1393,172.1994,172.1307,172.1908,440722.0
2016-08-09 12:10:00,200.64,200.66,200.54,200.56,14846.0,172.1908,172.208,172.105,172.1222,14846.0
2016-08-09 12:20:00,200.55,200.55,200.32,200.35,29523.0,172.1136,172.1136,171.9162,171.9419,29523.0
2016-08-09 12:30:00,200.35,200.36,200.2,200.27,27293.0,171.9419,171.9505,171.8132,171.8733,27293.0
2016-08-09 12:40:00,200.27,200.3,200.25,200.28,32448.0,171.8733,171.899,171.8561,171.8819,32448.0
2016-08-09 12:50:00,200.27,200.3,200.23,200.26,15960.0,171.8733,171.899,171.8389,171.8647,15960.0
2016-08-09 13:00:00,200.26,200.34,200.25,200.29,25282.0,171.8647,171.9334,171.8561,171.8904,25282.0
2016-08-09 13:10:00,200.28,200.33,200.27,200.31,51815.0,171.8819,171.9248,171.8733,171.9076,51815.0
2016-08-09 13:20:00,200.32,200.34,200.21,200.25,28094.0,171.9162,171.9334,171.8218,171.8561,28094.0
2016-08-09 13:30:00,200.26,200.3,200.21,200.22,25941.0,171.8647,171.899,171.8218,171.8304,25941.0
2016-08-09 13:40:00,200.22,200.22,200.09,200.13,11509.0,171.8304,171.8304,171.7188,171.7531,11509.0
2016-08-09 13:50:00,200.14,200.16,200.06,200.14,20864.0,171.7617,171.7789,171.6931,171.7617,20864.0
2016-08-09 14:00:00,200.15,200.18,200.06,200.1,16604.0,171.7703,171.796,171.6931,171.7274,16604.0
2016-08-09 14:10:00,200.11,200.16,200.07,200.16,20579.0,171.736,171.7789,171.7016,171.7789,20579.0
2016-08-09 14:20:00,200.14,200.14,200.02,200.02,21192.0,171.7617,171.7617,171.6587,171.6587,21192.0
2016-08-09 14:30:00,200.02,200.03,199.86,199.91,42159.0,171.6587,171.6673,171.5214,171.5643,42159.0
2016-08-09 14:40:00,199.91,199.96,199.88,199.92,22687.0,171.5643,171.6072,171.5386,171.5729,22687.0
2016-08-09 14:50:00,199.94,200.06,199.94,200.06,36484.0,171.5901,171.6931,171.5901,171.6931,36484.0
2016-08-09 15:00:00,200.07,200.08,200.02,200.06,39111.0,171.7016,171.7102,171.6587,171.6931,39111.0
2016-08-09 15:10:00,200.06,200.08,199.97,200.02,23935.0,171.6931,171.7102,171.6158,171.6587,23935.0
2016-08-09 15:20:00,200.01,200.17,200.0,200.15,21302.0,171.6501,171.7875,171.6416,171.7703,21302.0
2016-08-09 15:30:00,200.16,200.16,200.09,200.15,44583.0,171.7789,171.7789,171.7188,171.7703,44583.0
2016-08-09 15:40:00,200.16,200.23,200.1,200.2,75209.0,171.7789,171.8389,171.7274,171.8132,75209.0
2016-08-09 15:50:00,200.2,200.22,200.13,200.17,115901.0,171.8132,171.8304,171.7531,171.7875,115901.0
2016-08-10 09:30:00,200.34,200.4,200.15,200.27,46056.0,171.9334,171.9848,171.7703,171.8733,46056.0
2016-08-10 09:40:00,200.26,200.27,200.13,200.16,21693.0,171.8647,171.8733,171.7531,171.7789,21693.0
2016-08-10 09:50:00,200.17,200.26,200.0,200.0,10258.0,171.7875,171.8647,171.6416,171.6416,10258.0
2016-08-10 10:00:00,200.01,200.1,199.96,200.09,19336.0,171.6501,171.7274,171.6072,171.7188,19336.0
2016-08-10 10:10:00,200.08,200.11,200.05,200.05,29711.0,171.7102,171.736,171.6845,171.6845,29711.0
2016-08-10 10:20:00,200.12,200.25,200.09,200.1,34717.0,171.7445,171.8561,171.7188,171.7274,34717.0
2016-08-10 10:30:00,200.1,200.22,200.04,200.06,17336.0,171.7274,171.8304,171.6759,171.6931,17336.0
2016-08-10 10:40:00,200.07,200.13,200.0,200.1,13864.0,171.7016,171.7531,171.6416,171.7274,13864.0
2016-08-10 10:50:00,200.1,200.14,200.0,200.07,34713.0,171.7274,171.7617,171.6416,171.7016,34713.0
2016-08-10 11:00:00,200.09,200.21,200.03,200.03,24448.0,171.7188,171.8218,171.6673,171.6673,24448.0
2016-08-10 11:10:00,200.03,200.04,199.61,199.61,76488.0,171.6673,171.6759,171.3069,171.3069,76488.0
2016-08-10 11:20:00,199.62,199.7,199.58,199.64,29831.0,171.3154,171.3841,171.2811,171.3326,29831.0
2016-08-10 11:30:00,199.63,199.65,199.53,199.63,32392.0,171.324,171.3412,171.2382,171.324,32392.0
2016-08-10 11:40:00,199.61,199.64,199.52,199.58,15565.0,171.3069,171.3326,171.2296,171.2811,15565.0
2016-08-10 11:50:00,199.58,199.66,199.58,199.58,16245.0,171.2811,171.3498,171.2811,171.2811,16245.0
2016-08-10 12:00:00,199.58,199.79,199.53,199.78,178084.0,171.2811,171.4613,171.2382,171.4528,178084.0
2016-08-10 12:10:00,199.79,199.8,199.75,199.79,28337.0,171.4613,171.4699,171.427,171.4613,28337.0
2016-08-10 12:20:00,199.82,199.83,199.75,199.76,13574.0,171.4871,171.4957,171.427,171.4356,13574.0
2016-08-10 12:30:00,199.75,199.8,199.75,199.8,9747.0,171.427,171.4699,171.427,171.4699,9747.0
2016-08-10 12:40:00,199.8,199.81,199.71,199.77,14719.0,171.4699,171.4785,171.3927,171.4442,14719.0
2016-08-10 12:50:00,199.8,199.87,199.8,199.86,12315.0,171.4699,171.53,171.4699,171.5214,12315.0
2016-08-10 13:00:00,199.88,199.88,199.81,199.85,13243.0,171.5386,171.5386,171.4785,171.5128,13243.0
2016-08-10 13:10:00,199.85,199.86,199.64,199.66,16341.0,171.5128,171.5214,171.3326,171.3498,16341.0
2016-08-10 13:20:00,199.66,199.74,199.64,199.71,26346.0,171.3498,171.4184,171.3326,171.3927,26346.0
2016-08-10 13:30:00,199.7,199.75,199.61,199.71,13793.0,171.3841,171.427,171.3069,171.3927,13793.0
2016-08-10 13:40:00,199.7,199.82,199.69,199.75,9977.0,171.3841,171.4871,171.3755,171.427,9977.0
2016-08-10 13:50:00,199.73,199.77,199.69,199.69,14058.0,171.4098,171.4442,171.3755,171.3755,14058.0
2016-08-10 14:00:00,199.65,199.81,199.61,199.62,17140.0,171.3412,171.4785,171.3069,171.3154,17140.0
2016-08-10 14:10:00,199.61,199.69,199.43,199.45,42178.0,171.3069,171.3755,171.1524,171.1695,42178.0
2016-08-10 14:20:00,199.48,199.51,199.34,199.41,30410.0,171.1953,171.221,171.0751,171.1352,30410.0
2016-08-10 14:30:00,199.42,199.44,199.33,199.39,17590.0,171.1438,171.161,171.0666,171.1181,17590.0
2016-08-10 14:40:00,199.39,199.47,199.37,199.46,22435.0,171.1181,171.1867,171.1009,171.1781,22435.0
2016-08-10 14:50:00,199.45,199.49,199.41,199.44,19542.0,171.1695,171.2039,171.1352,171.161,19542.0
2016-08-10 15:00:00,199.43,199.53,199.36,199.51,19017.0,171.1524,171.2382,171.0923,171.221,19017.0
2016-08-10 15:10:00,199.52,199.65,199.52,199.64,32015.0,171.2296,171.3412,171.2296,171.3326,32015.0
2016-08-10 15:20:00,199.63,199.78,199.61,199.66,39486.0,171.324,171.4528,171.3069,171.3498,39486.0
2016-08-10 15:30:00,199.66,199.7,199.55,199.56,16021.0,171.3498,171.3841,171.2554,171.264,16021.0
2016-08-10 15:40:00,199.56,199.61,199.46,199.5,17159.0,171.264,171.3069,171.1781,171.2125,17159.0
2016-08-10 15:50:00,199.48,199.7,199.41,199.7,74493.0,171.1953,171.3841,171.1352,171.3841,74493.0
2016-08-11 09:30:00,200.31,200.47,200.28,200.36,61423.0,171.9076,172.0449,171.8819,171.9505,61423.0
2016-08-11 09:40:00,200.41,200.49,200.29,200.33,58994.0,171.9934,172.0621,171.8904,171.9248,58994.0
2016-08-11 09:50:00,200.34,200.4,200.21,200.22,27485.0,171.9334,171.9848,171.8218,171.8304,27485.0
2016-08-11 10:00:00,200.16,200.24,200.01,200.03,33891.0,171.7789,171.8475,171.6501,171.6673,33891.0
2016-08-11 10:10:00,200.05,200.16,199.99,200.13,17424.0,171.6845,171.7789,171.633,171.7531,17424.0
2016-08-11 10:20:00,200.15,200.23,200.1,200.21,13914.0,171.7703,171.8389,171.7274,171.8218,13914.0
2016-08-11 10:30:00,200.22,200.55,200.22,200.5,34601.0,171.8304,172.1136,171.8304,172.0707,34601.0
2016-08-11 10:40:00,200.54,200.64,200.49,200.62,42269.0,172.105,172.1908,172.0621,172.1737,42269.0
2016-08-11 10:50:00,200.63,200.64,200.49,200.52,21970.0,172.1822,172.1908,172.0621,172.0878,21970.0
2016-08-11 11:00:00,200.52,200.58,200.48,200.58,8221.0,172.0878,172.1393,172.0535,172.1393,8221.0
2016-08-11 11:10:00,200.59,200.59,200.47,200.49,29192.0,172.1479,172.1479,172.0449,172.0621,29192.0
2016-08-11 11:20:00,200.51,200.61,200.5,200.6,14154.0,172.0792,172.1651,172.0707,172.1565,14154.0
2016-08-11 11:30:00,200.61,200.79,200.58,200.74,25248.0,172.1651,172.3195,172.1393,172.2766,25248.0
2016-08-11 11:40:00,200.72,200.73,200.68,200.72,17602.0,172.2595,172.2681,172.2251,172.2595,17602.0
2016-08-11 11:50:00,200.7,200.77,200.67,200.73,15042.0,172.2423,172.3024,172.2166,172.2681,15042.0
2016-08-11 12:00:00,200.73,200.74,200.67,200.68,11562.0,172.2681,172.2766,172.2166,172.2251,11562.0
2016-08-11 12:10:00,200.71,200.73,200.63,200.65,29437.0,172.2509,172.2681,172.1822,172.1994,29437.0
2016-08-11 12:20:00,200.66,200.73,200.64,200.66,26897.0,172.208,172.2681,172.1908,172.208,26897.0
2016-08-11 12:30:00,200.68,200.74,200.65,200.65,20860.0,172.2251,172.2766,172.1994,172.1994,20860.0
2016-08-11 12:40:00,200.66,200.7,200.63,200.66,5669.0,172.208,172.2423,172.1822,172.208,5669.0
2016-08-11 12:50:00,200.66,200.7,200.64,200.68,253765.0,172.208,172.2423,172.1908,172.2251,253765.0
2016-08-11 13:00:00,200.71,200.79,200.68,200.76,16009.0,172.2509,172.3195,172.2251,172.2938,16009.0
2016-08-11 13:10:00,200.76,200.77,200.68,200.68,5411.0,172.2938,172.3024,172.2251,172.2251,5411.0
2016-08-11 13:20:00,200.68,200.72,200.64,200.66,15445.0,172.2251,172.2595,172.1908,172.208,15445.0
2016-08-11 13:30:00,200.68,200.7,200.64,200.66,8016.0,172.2251,172.2423,172.1908,172.208,8016.0
2016-08-11 13:40:00,200.65,200.71,200.64,200.71,6976.0,172.1994,172.2509,172.1908,172.2509,6976.0
2016-08-11 13:50:00,200.72,200.77,200.67,200.68,10622.0,172.2595,172.3024,172.2166,172.2251,10622.0
2016-08-11 14:00:00,200.68,200.83,200.68,200.79,13101.0,172.2251,172.3539,172.2251,172.3195,13101.0
2016-08-11 14:10:00,200.78,200.87,200.76,200.77,11522.0,172.311,172.3882,172.2938,172.3024,11522.0
2016-08-11 14:20:00,200.77,200.85,200.75,200.8,31547.0,172.3024,172.371,172.2852,172.3281,31547.0
2016-08-11 14:30:00,200.8,200.8,200.7,200.75,26473.0,172.3281,172.3281,172.2423,172.2852,26473.0
2016-08-11 14:40:00,200.74,200.77,200.71,200.73,19298.0,172.2766,172.3024,172.2509,172.2681,19298.0
2016-08-11 14:50:00,200.73,200.81,200.53,200.65,76840.0,172.2681,172.3367,172.0964,172.1994,76840.0
2016-08-11 15:00:00,200.64,200.71,200.62,200.7,27919.0,172.1908,172.2509,172.1737,172.2423,27919.0
2016-08-11 15:10:00,200.71,200.73,200.63,200.67,14647.0,172.2509,172.2681,172.1822,172.2166,14647.0
2016-08-11 15:20:00,200.68,200.69,200.63,200.67,40083.0,172.2251,172.2337,172.1822,172.2166,40083.0
2016-08-11 15:30:00,200.65,200.76,200.65,200.76,76300.0,172.1994,172.2938,172.1994,172.2938,76300.0
2016-08-11 15:40:00,200.77,200.89,200.75,200.83,21264.0,172.3024,172.4054,172.2852,172.3539,21264.0
2016-08-11 15:50:00,200.83,200.83,200.64,200.65,327862.0,172.3539,172.3539,172.1908,172.1994,327862.0
2016-08-12 09:30:00,200.32,200.46,200.15,200.2,125943.0,171.9162,172.0363,171.7703,171.8132,125943.0
2016-08-12 09:40:00,200.24,200.41,200.21,200.35,24580.0,171.8475,171.9934,171.8218,171.9419,24580.0
2016-08-12 09:50:00,200.33,200.41,200.27,200.38,36907.0,171.9248,171.9934,171.8733,171.9677,36907.0
2016-08-12 10:00:00,200.38,200.5,200.29,200.39,29503.0,171.9677,172.0707,171.8904,171.9763,29503.0
2016-08-12 10:10:00,200.43,200.51,200.36,200.46,108530.0,172.0106,172.0792,171.9505,172.0363,108530.0
2016-08-12 10:20:00,200.43,200.54,200.35,200.41,13497.0,172.0106,172.105,171.9419,171.9934,13497.0
2016-08-12 10:30:00,200.42,200.49,200.4,200.47,21263.0,172.002,172.0621,171.9848,172.0449,21263.0
2016-08-12 10:40:00,200.46,200.55,200.41,200.53,49020.0,172.0363,172.1136,171.9934,172.0964,49020.0
2016-08-12 10:50:00,200.53,200.65,200.51,200.58,28669.0,172.0964,172.1994,172.0792,172.1393,28669.0
2016-08-12 11:00:00,200.63,200.66,200.6,200.61,12927.0,172.1822,172.208,172.1565,172.1651,12927.0
2016-08-12 11:10:00,200.62,200.63,200.56,200.61,10981.0,172.1737,172.1822,172.1222,172.1651,10981.0
2016-08-12 11:20:00,200.6,200.68,200.59,200.66,149120.0,172.1565,172.2251,172.1479,172.208,149120.0
2016-08-12 11:30:00,200.68,200.7,200.55,200.55,93302.0,172.2251,172.2423,172.1136,172.1136,93302.0
2016-08-12 11:40:00,200.55,200.56,200.45,200.5,35672.0,172.1136,172.1222,172.0278,172.0707,35672.0
2016-08-12 11:50:00,200.49,200.5,200.41,200.48,24356.0,172.0621,172.0707,171.9934,172.0535,24356.0
2016-08-12 12:00:00,200.48,200.51,200.32,200.37,78877.0,172.0535,172.0792,171.9162,171.9591,78877.0
2016-08-12 12:10:00,200.37,200.42,200.26,200.32,43325.0,171.9591,172.002,171.8647,171.9162,43325.0
2016-08-12 12:20:00,200.28,200.41,200.28,200.35,45897.0,171.8819,171.9934,171.8819,171.9419,45897.0
2016-08-12 12:30:00,200.34,200.43,200.34,200.41,10825.0,171.9334,172.0106,171.9334,171.9934,10825.0
2016-08-12 12:40:00,200.41,200.43,200.36,200.37,18613.0,171.9934,172.0106,171.9505,171.9591,18613.0
2016-08-12 12:50:00,200.36,200.38,200.3,200.31,19849.0,171.9505,171.9677,171.899,171.9076,19849.0
2016-08-12 13:00:00,200.3,200.31,200.04,200.1,22282.0,171.899,171.9076,171.6759,171.7274,22282.0
2016-08-12 13:10:00,200.1,200.2,200.09,200.19,170050.0,171.7274,171.8132,171.7188,171.8046,170050.0
2016-08-12 13:20:00,200.19,200.25,200.16,200.25,9948.0,171.8046,171.8561,171.7789,171.8561,9948.0
2016-08-12 13:30:00,200.25,200.25,200.18,200.2,17833.0,171.8561,171.8561,171.796,171.8132,17833.0
2016-08-12 13:40:00,200.21,200.24,200.14,200.14,12556.0,171.8218,171.8475,171.7617,171.7617,12556.0
2016-08-12 13:50:00,200.13,200.21,200.13,200.17,19412.0,171.7531,171.8218,171.7531,171.7875,19412.0
2016-08-12 14:00:00,200.14,200.24,200.11,200.22,26761.0,171.7617,171.8475,171.736,171.8304,26761.0
2016-08-12 14:10:00,200.22,200.29,200.2,200.27,35654.0,171.8304,171.8904,171.8132,171.8733,35654.0
2016-08-12 14:20:00,200.23,200.3,200.23,200.26,11143.0,171.8389,171.899,171.8389,171.8647,11143.0
2016-08-12 14:30:00,200.26,200.28,200.25,200.27,10672.0,171.8647,171.8819,171.8561,171.8733,10672.0
2016-08-12 14:40:00,200.28,200.39,200.25,200.37,14205.0,171.8819,171.9763,171.8561,171.9591,14205.0
2016-08-12 14:50:00,200.37,200.38,200.29,200.33,22344.0,171.9591,171.9677,171.8904,171.9248,22344.0
2016-08-12 15:00:00,200.34,200.36,200.3,200.34,26204.0,171.9334,171.9505,171.899,171.9334,26204.0
2016-08-12 15:10:00,200.36,200.37,200.28,200.31,19182.0,171.9505,171.9591,171.8819,171.9076,19182.0
2016-08-12 15:20:00,200.31,200.37,200.28,200.37,14175.0,171.9076,171.9591,171.8819,171.9591,14175.0
2016-08-12 15:30:00,200.37,200.52,200.33,200.48,30563.0,171.9591,172.0878,171.9248,172.0535,30563.0
2016-08-12 15:40:00,200.49,200.55,200.46,200.49,29226.0,172.0621,172.1136,172.0363,172.0621,29226.0
2016-08-12 15:50:00,200.49,200.5,200.42,200.44,131763.0,172.0621,172.0707,172.002,172.0192,131763.0
2016-08-15 09:30:00,200.89,201.12,200.85,201.05,69057.0,172.4054,172.6028,172.371,172.5427,69057.0
2016-08-15 09:40:00,201.07,201.15,201.04,201.15,31707.0,172.5598,172.6285,172.5341,172.6285,31707.0
2016-08-15 09:50:00,201.13,201.15,200.96,201.03,43995.0,172.6113,172.6285,172.4654,172.5255,43995.0
2016-08-15 10:00:00,201.05,201.11,201.03,201.07,7740.0,172.5427,172.5942,172.5255,172.5598,7740.0
2016-08-15 10:10:00,201.09,201.15,201.03,201.11,11036.0,172.577,172.6285,172.5255,172.5942,11036.0
2016-08-15 10:20:00,201.12,201.26,201.12,201.22,12380.0,172.6028,172.7229,172.6028,172.6886,12380.0
2016-08-15 10:30:00,201.26,201.32,201.26,201.31,16670.0,172.7229,172.7744,172.7229,172.7658,16670.0
2016-08-15 10:40:00,201.32,201.39,201.3,201.32,9384.0,172.7744,172.8345,172.7572,172.7744,9384.0
2016-08-15 10:50:00,201.33,201.34,201.27,201.3,19265.0,172.783,172.7916,172.7315,172.7572,19265.0
2016-08-15 11:00:00,201.34,201.38,201.29,201.35,5640.0,172.7916,172.8259,172.7486,172.8001,5640.0
2016-08-15 11:10:00,201.35,201.39,201.32,201.38,8909.0,172.8001,172.8345,172.7744,172.8259,8909.0
2016-08-15 11:20:00,201.38,201.41,201.36,201.39,18545.0,172.8259,172.8516,172.8087,172.8345,18545.0
2016-08-15 11:30:00,201.38,201.4,201.34,201.37,14779.0,172.8259,172.8431,172.7916,172.8173,14779.0
2016-08-15 11:40:00,201.37,201.38,201.28,201.3,28877.0,172.8173,172.8259,172.7401,172.7572,28877.0
2016-08-15 11:50:00,201.3,201.32,201.27,201.29,7498.0,172.7572,172.7744,172.7315,172.7486,7498.0
2016-08-15 12:00:00,201.29,201.36,201.28,201.34,10581.0,172.7486,172.8087,172.7401,172.7916,10581.0
2016-08-15 12:10:00,201.35,201.37,201.33,201.33,12111.0,172.8001,172.8173,172.783,172.783,12111.0
2016-08-15 12:20:00,201.34,201.4,201.34,201.38,10490.0,172.7916,172.8431,172.7916,172.8259,10490.0
2016-08-15 12:30:00,201.37,201.38,201.34,201.34,28455.0,172.8173,172.8259,172.7916,172.7916,28455.0
2016-08-15 12:40:00,201.34,201.36,201.3,201.31,42966.0,172.7916,172.8087,172.7572,172.7658,42966.0
2016-08-15 12:50:00,201.31,201.35,201.28,201.32,61684.0,172.7658,172.8001,172.7401,172.7744,61684.0
2016-08-15 13:00:00,201.32,201.34,201.27,201.27,86267.0,172.7744,172.7916,172.7315,172.7315,86267.0
2016-08-15 13:10:00,201.24,201.31,201.24,201.28,18876.0,172.7057,172.7658,172.7057,172.7401,18876.0
2016-08-15 13:20:00,201.28,201.32,201.27,201.32,10494.0,172.7401,172.7744,172.7315,172.7744,10494.0
2016-08-15 13:30:00,201.33,201.36,201.3,201.31,33087.0,172.783,172.8087,172.7572,172.7658,33087.0
2016-08-15 13:40:00,201.31,201.38,201.31,201.37,14892.0,172.7658,172.8259,172.7658,172.8173,14892.0
2016-08-15 13:50:00,201.37,201.37,201.29,201.29,11363.0,172.8173,172.8173,172.7486,172.7486,11363.0
2016-08-15 14:00:00,201.28,201.3,201.25,201.25,18165.0,172.7401,172.7572,172.7143,172.7143,18165.0
2016-08-15 14:10:00,201.23,201.26,201.22,201.25,25773.0,172.6972,172.7229,172.6886,172.7143,25773.0
2016-08-15 14:20:00,201.22,201.26,201.22,201.25,14143.0,172.6886,172.7229,172.6886,172.7143,14143.0
2016-08-15 14:30:00,201.24,201.3,201.23,201.3,18676.0,172.7057,172.7572,172.6972,172.7572,18676.0
2016-08-15 14:40:00,201.3,201.36,201.29,201.35,23998.0,172.7572,172.8087,172.7486,172.8001,23998.0
2016-08-15 14:50:00,201.35,201.36,201.28,201.29,25683.0,172.8001,172.8087,172.7401,172.7486,25683.0
2016-08-15 15:00:00,201.32,201.33,201.27,201.32,19037.0,172.7744,172.783,172.7315,172.7744,19037.0
2016-08-15 15:10:00,201.31,201.33,201.15,201.18,24871.0,172.7658,172.783,172.6285,172.6542,24871.0
2016-08-15 15:20:00,201.18,201.2,201.15,201.19,14174.0,172.6542,172.6714,172.6285,172.6628,14174.0
2016-08-15 15:30:00,201.18,201.21,201.15,201.15,15852.0,172.6542,172.68,172.6285,172.6285,15852.0
2016-08-15 15:40:00,201.17,201.24,201.13,201.14,51232.0,172.6457,172.7057,172.6113,172.6199,51232.0
2016-08-15 15:50:00,201.14,201.16,201.03,201.08,69714.0,172.6199,172.6371,172.5255,172.5684,69714.0
2016-08-16 09:30:00,200.58,200.62,200.18,200.27,71170.0,172.1393,172.1737,171.796,171.8733,71170.0
2016-08-16 09:40:00,200.24,200.34,200.2,200.29,25623.0,171.8475,171.9334,171.8132,171.8904,25623.0
2016-08-16 09:50:00,200.29,200.43,200.27,200.41,28341.0,171.8904,172.0106,171.8733,171.9934,28341.0
2016-08-16 10:00:00,200.39,200.66,200.37,200.52,31316.0,171.9763,172.208,171.9591,172.0878,31316.0
2016-08-16 10:10:00,200.53,200.6,200.43,200.44,28434.0,172.0964,172.1565,172.0106,172.0192,28434.0
2016-08-16 10:20:00,200.42,200.49,200.36,200.4,273136.0,172.002,172.0621,171.9505,171.9848,273136.0
2016-08-16 10:30:00,200.41,200.49,200.31,200.47,55551.0,171.9934,172.0621,171.9076,172.0449,55551.0
2016-08-16 10:40:00,200.45,200.51,200.31,200.41,31073.0,172.0278,172.0792,171.9076,171.9934,31073.0
2016-08-16 10:50:00,200.38,200.4,200.23,200.3,48371.0,171.9677,171.9848,171.8389,171.899,48371.0
2016-08-16 11:00:00,200.28,200.43,200.28,200.42,10681.0,171.8819,172.0106,171.8819,172.002,10681.0
2016-08-16 11:10:00,200.43,200.6,200.43,200.57,6429.0,172.0106,172.1565,172.0106,172.1307,6429.0
2016-08-16 11:20:00,200.59,200.6,200.47,200.53,132778.0,172.1479,172.1565,172.0449,172.0964,132778.0
2016-08-16 11:30:00,200.51,200.54,200.35,200.38,108712.0,172.0792,172.105,171.9419,171.9677,108712.0
2016-08-16 11:40:00,200.38,200.43,200.33,200.4,17365.0,171.9677,172.0106,171.9248,171.9848,17365.0
2016-08-16 11:50:00,200.41,200.51,200.4,200.49,13147.0,171.9934,172.0792,171.9848,172.0621,13147.0
2016-08-16 12:00:00,200.43,200.44,200.36,200.41,24340.0,172.0106,172.0192,171.9505,171.9934,24340.0
2016-08-16 12:10:00,200.41,200.44,200.39,200.44,7580.0,171.9934,172.0192,171.9763,172.0192,7580.0
2016-08-16 12:20:00,200.45,200.46,200.35,200.36,42336.0,172.0278,172.0363,171.9419,171.9505,42336.0
2016-08-16 12:30:00,200.35,200.38,200.33,200.38,21733.0,171.9419,171.9677,171.9248,171.9677,21733.0
2016-08-16 12:40:00,200.4,200.57,200.39,200.56,32520.0,171.9848,172.1307,171.9763,172.1222,32520.0
2016-08-16 12:50:00,200.56,200.57,200.49,200.53,13578.0,172.1222,172.1307,172.0621,172.0964,13578.0
2016-08-16 13:00:00,200.53,200.56,200.48,200.48,9256.0,172.0964,172.1222,172.0535,172.0535,9256.0
2016-08-16 13:10:00,200.48,200.5,200.27,200.27,46191.0,172.0535,172.0707,171.8733,171.8733,46191.0
2016-08-16 13:20:00,200.28,200.3,200.17,200.28,41806.0,171.8819,171.899,171.7875,171.8819,41806.0
2016-08-16 13:30:00,200.28,200.28,200.19,200.23,59664.0,171.8819,171.8819,171.8046,171.8389,59664.0
2016-08-16 13:40:00,200.26,200.31,200.19,200.28,26202.0,171.8647,171.9076,171.8046,171.8819,26202.0
2016-08-16 13:50:00,200.3,200.31,200.27,200.28,12233.0,171.899,171.9076,171.8733,171.8819,12233.0
2016-08-16 14:00:00,200.28,200.37,200.28,200.28,31935.0,171.8819,171.9591,171.8819,171.8819,31935.0
2016-08-16 14:10:00,200.31,200.31,200.11,200.15,87034.0,171.9076,171.9076,171.736,171.7703,87034.0
2016-08-16 14:20:00,200.16,200.26,200.1,200.25,44131.0,171.7789,171.8647,171.7274,171.8561,44131.0
2016-08-16 14:30:00,200.22,200.27,200.19,200.25,14919.0,171.8304,171.8733,171.8046,171.8561,14919.0
2016-08-16 14:40:00,200.24,200.33,200.22,200.3,58935.0,171.8475,171.9248,171.8304,171.899,58935.0
2016-08-16 14:50:00,200.32,200.41,200.29,200.41,35992.0,171.9162,171.9934,171.8904,171.9934,35992.0
2016-08-16 15:00:00,200.38,200.4,200.35,200.38,15235.0,171.9677,171.9848,171.9419,171.9677,15235.0
2016-08-16 15:10:00,200.38,200.38,200.27,200.3,17032.0,171.9677,171.9677,171.8733,171.899,17032.0
2016-08-16 15:20:00,200.33,200.41,200.32,200.35,13063.0,171.9248,171.9934,171.9162,171.9419,13063.0
2016-08-16 15:30:00,200.34,200.37,200.26,200.29,10860.0,171.9334,171.9591,171.8647,171.8904,10860.0
2016-08-16 15:40:00,200.3,200.35,200.27,200.3,23922.0,171.899,171.9419,171.8733,171.899,23922.0
2016-08-16 15:50:00,200.29,200.29,200.0,200.01,49694.0,171.8904,171.8904,171.6416,171.6501,49694.0
2016-08-17 09:30:00,200.05,200.12,199.63,199.65,118419.0,171.6845,171.7445,171.324,171.3412,118419.0
2016-08-17 09:40:00,199.65,199.69,199.54,199.66,39220.0,171.3412,171.3755,171.2468,171.3498,39220.0
2016-08-17 09:50:00,199.67,199.7,199.46,199.46,64325.0,171.3584,171.3841,171.1781,171.1781,64325.0
2016-08-17 10:00:00,199.44,199.5,199.4,199.42,238348.0,171.161,171.2125,171.1266,171.1438,238348.0
2016-08-17 10:10:00,199.43,199.55,199.41,199.5,210901.0,171.1524,171.2554,171.1352,171.2125,210901.0
2016-08-17 10:20:00,199.5,199.52,199.43,199.5,77645.0,171.2125,171.2296,171.1524,171.2125,77645.0
2016-08-17 10:30:00,199.49,199.64,199.49,199.54,57656.0,171.2039,171.3326,171.2039,171.2468,57656.0
2016-08-17 10:40:00,199.52,199.58,199.46,199.49,19565.0,171.2296,171.2811,171.1781,171.2039,19565.0
2016-08-17 10:50:00,199.48,199.54,199.42,199.5,22489.0,171.1953,171.2468,171.1438,171.2125,22489.0
2016-08-17 11:00:00,199.5,199.6,199.5,199.57,19079.0,171.2125,171.2983,171.2125,171.2725,19079.0
2016-08-17 11:10:00,199.58,199.6,199.55,199.59,16067.0,171.2811,171.2983,171.2554,171.2897,16067.0
2016-08-17 11:20:00,199.58,199.59,199.27,199.31,48844.0,171.2811,171.2897,171.0151,171.0494,48844.0
2016-08-17 11:30:00,199.31,199.35,199.14,199.2,37511.0,171.0494,171.0837,170.9035,170.955,37511.0
2016-08-17 11:40:00,199.2,199.25,199.19,199.22,24714.0,170.955,170.9979,170.9464,170.9722,24714.0
2016-08-17 11:50:00,199.22,199.25,199.2,199.21,20157.0,170.9722,170.9979,170.955,170.9636,20157.0
2016-08-17 12:00:00,199.19,199.28,199.19,199.28,21955.0,170.9464,171.0237,170.9464,171.0237,21955.0
2016-08-17 12:10:00,199.28,199.36,199.27,199.34,23373.0,171.0237,171.0923,171.0151,171.0751,23373.0
2016-08-17 12:20:00,199.34,199.5,199.32,199.48,31792.0,171.0751,171.2125,171.058,171.1953,31792.0
2016-08-17 12:30:00,199.47,199.49,199.45,199.49,20234.0,171.1867,171.2039,171.1695,171.2039,20234.0
2016-08-17 12:40:00,199.48,199.85,199.45,199.83,64064.0,171.1953,171.5128,171.1695,171.4957,64064.0
2016-08-17 12:50:00,199.85,199.91,199.82,199.84,50397.0,171.5128,171.5643,171.4871,171.5042,50397.0
2016-08-17 13:00:00,199.85,199.86,199.77,199.8,28107.0,171.5128,171.5214,171.4442,171.4699,28107.0
2016-08-17 13:10:00,199.79,199.82,199.76,199.78,20762.0,171.4613,171.4871,171.4356,171.4528,20762.0
2016-08-17 13:20:00,199.78,199.81,199.74,199.8,30364.0,171.4528,171.4785,171.4184,171.4699,30364.0
2016-08-17 13:30:00,199.8,200.06,199.78,200.05,44011.0,171.4699,171.6931,171.4528,171.6845,44011.0
2016-08-17 13:40:00,200.06,200.14,199.92,199.95,63792.0,171.6931,171.7617,171.5729,171.5987,63792.0
2016-08-17 13:50:00,199.95,199.98,199.8,199.81,21858.0,171.5987,171.6244,171.4699,171.4785,21858.0
2016-08-17 14:00:00,199.81,200.1,199.48,200.04,170033.0,171.4785,171.7274,171.1953,171.6759,170033.0
2016-08-17 14:10:00,200.06,200.41,200.05,200.16,165162.0,171.6931,171.9934,171.6845,171.7789,165162.0
2016-08-17 14:20:00,200.18,200.27,200.01,200.19,189045.0,171.796,171.8733,171.6501,171.8046,189045.0
2016-08-17 14:30:00,200.21,200.25,199.99,200.19,63162.0,171.8218,171.8561,171.633,171.8046,63162.0
2016-08-17 14:40:00,200.17,200.29,200.07,200.22,72787.0,171.7875,171.8904,171.7016,171.8304,72787.0
2016-08-17 14:50:00,200.23,200.25,200.1,200.2,88068.0,171.8389,171.8561,171.7274,171.8132,88068.0
2016-08-17 15:00:00,200.23,200.24,200.04,200.07,70306.0,171.8389,171.8475,171.6759,171.7016,70306.0
2016-08-17 15:10:00,200.06,200.14,199.99,200.12,57330.0,171.6931,171.7617,171.633,171.7445,57330.0
2016-08-17 15:20:00,200.1,200.32,200.09,200.29,50298.0,171.7274,171.9162,171.7188,171.8904,50298.0
2016-08-17 15:30:00,200.31,200.41,200.27,200.4,34890.0,171.9076,171.9934,171.8733,171.9848,34890.0
2016-08-17 15:40:00,200.4,200.5,200.35,200.47,66788.0,171.9848,172.0707,171.9419,172.0449,66788.0
2016-08-17 15:50:00,200.47,200.53,200.32,200.37,394213.0,172.0449,172.0964,171.9162,171.9591,394213.0
2016-08-18 09:30:00,200.37,200.58,200.35,200.46,41002.0,171.9591,172.1393,171.9419,172.0363,41002.0
2016-08-18 09:40:00,200.41,200.41,200.25,200.38,54596.0,171.9934,171.9934,171.8561,171.9677,54596.0
2016-08-18 09:50:00,200.33,200.52,200.3,200.46,124670.0,171.9248,172.0878,171.899,172.0363,124670.0
2016-08-18 10:00:00,200.47,200.6,200.38,200.44,40117.0,172.0449,172.1565,171.9677,172.0192,40117.0
2016-08-18 10:10:00,200.46,200.56,200.44,200.53,47813.0,172.0363,172.1222,172.0192,172.0964,47813.0
2016-08-18 10:20:00,200.56,200.59,200.44,200.52,42752.0,172.1222,172.1479,172.0192,172.0878,42752.0
2016-08-18 10:30:00,200.52,200.67,200.52,200.65,25768.0,172.0878,172.2166,172.0878,172.1994,25768.0
2016-08-18 10:40:00,200.65,200.66,200.56,200.6,115742.0,172.1994,172.208,172.1222,172.1565,115742.0
2016-08-18 10:50:00,200.62,200.83,200.6,200.81,23214.0,172.1737,172.3539,172.1565,172.3367,23214.0
2016-08-18 11:00:00,200.8,200.8,200.69,200.76,26499.0,172.3281,172.3281,172.2337,172.2938,26499.0
2016-08-18 11:10:00,200.75,200.75,200.64,200.68,49936.0,172.2852,172.2852,172.1908,172.2251,49936.0
2016-08-18 11:20:00,200.67,200.77,200.64,200.77,43658.0,172.2166,172.3024,172.1908,172.3024,43658.0
2016-08-18 11:30:00,200.77,200.79,200.71,200.72,14178.0,172.3024,172.3195,172.2509,172.2595,14178.0
2016-08-18 11:40:00,200.71,200.72,200.66,200.69,87176.0,172.2509,172.2595,172.208,172.2337,87176.0
2016-08-18 11:50:00,200.68,200.69,200.56,200.57,105939.0,172.2251,172.2337,172.1222,172.1307,105939.0
2016-08-18 12:00:00,200.58,200.58,200.51,200.54,183517.0,172.1393,172.1393,172.0792,172.105,183517.0
2016-08-18 12:10:00,200.54,200.55,200.49,200.49,25531.0,172.105,172.1136,172.0621,172.0621,25531.0
2016-08-18 12:20:00,200.49,200.5,200.33,200.33,152927.0,172.0621,172.0707,171.9248,171.9248,152927.0
2016-08-18 12:30:00,200.33,200.36,200.27,200.35,313484.0,171.9248,171.9505,171.8733,171.9419,313484.0
2016-08-18 12:40:00,200.35,200.46,200.34,200.45,52738.0,171.9419,172.0363,171.9334,172.0278,52738.0
2016-08-18 12:50:00,200.45,200.47,200.39,200.39,7980.0,172.0278,172.0449,171.9763,171.9763,7980.0
2016-08-18 13:00:00,200.4,200.51,200.39,200.49,18196.0,171.9848,172.0792,171.9763,172.0621,18196.0
2016-08-18 13:10:00,200.5,200.56,200.47,200.49,24288.0,172.0707,172.1222,172.0449,172.0621,24288.0
2016-08-18 13:20:00,200.49,200.55,200.48,200.5,35294.0,172.0621,172.1136,172.0535,172.0707,35294.0
2016-08-18 13:30:00,200.5,200.6,200.5,200.6,30387.0,172.0707,172.1565,172.0707,172.1565,30387.0
2016-08-18 13:40:00,200.6,200.68,200.6,200.62,55105.0,172.1565,172.2251,172.1565,172.1737,55105.0
2016-08-18 13:50:00,200.61,200.62,200.57,200.58,65311.0,172.1651,172.1737,172.1307,172.1393,65311.0
2016-08-18 14:00:00,200.6,200.62,200.54,200.61,48445.0,172.1565,172.1737,172.105,172.1651,48445.0
2016-08-18 14:10:00,200.61,200.65,200.6,200.63,30376.0,172.1651,172.1994,172.1565,172.1822,30376.0
2016-08-18 14:20:00,200.64,200.65,200.6,200.61,22453.0,172.1908,172.1994,172.1565,172.1651,22453.0
2016-08-18 14:30:00,200.61,200.61,200.49,200.55,94065.0,172.1651,172.1651,172.0621,172.1136,94065.0
2016-08-18 14:40:00,200.57,200.63,200.55,200.59,32910.0,172.1307,172.1822,172.1136,172.1479,32910.0
2016-08-18 14:50:00,200.62,200.63,200.53,200.59,15542.0,172.1737,172.1822,172.0964,172.1479,15542.0
2016-08-18 15:00:00,200.59,200.78,200.58,200.78,33493.0,172.1479,172.311,172.1393,172.311,33493.0
2016-08-18 15:10:00,200.79,200.8,200.71,200.74,17371.0,172.3195,172.3281,172.2509,172.2766,17371.0
2016-08-18 15:20:00,200.74,200.78,200.72,200.76,58494.0,172.2766,172.311,172.2595,172.2938,58494.0
2016-08-18 15:30:00,200.77,200.77,200.68,200.7,56077.0,172.3024,172.3024,172.2251,172.2423,56077.0
2016-08-18 15:40:00,200.69,200.78,200.66,200.68,186994.0,172.2337,172.311,172.208,172.2251,186994.0
2016-08-18 15:50:00,200.69,200.86,200.67,200.84,504247.0,172.2337,172.3796,172.2166,172.3625,504247.0
2016-08-19 09:30:00,200.34,200.35,199.96,199.97,98954.0,171.9334,171.9419,171.6072,171.6158,98954.0
2016-08-19 09:40:00,199.93,200.1,199.81,199.84,98112.0,171.5815,171.7274,171.4785,171.5042,98112.0
2016-08-19 09:50:00,199.82,200.02,199.82,199.92,32166.0,171.4871,171.6587,171.4871,171.5729,32166.0
2016-08-19 10:00:00,199.93,200.04,199.9,199.99,53928.0,171.5815,171.6759,171.5557,171.633,53928.0
2016-08-19 10:10:00,200.0,200.07,199.94,200.07,17460.0,171.6416,171.7016,171.5901,171.7016,17460.0
2016-08-19 10:20:00,200.09,200.41,200.09,200.41,48180.0,171.7188,171.9934,171.7188,171.9934,48180.0
2016-08-19 10:30:00,200.39,200.47,200.33,200.38,25164.0,171.9763,172.0449,171.9248,171.9677,25164.0
2016-08-19 10:40:00,200.39,200.56,200.38,200.45,28823.0,171.9763,172.1222,171.9677,172.0278,28823.0
2016-08-19 10:50:00,200.43,200.43,200.35,200.39,22299.0,172.0106,172.0106,171.9419,171.9763,22299.0
2016-08-19 11:00:00,200.4,200.46,200.34,200.44,14204.0,171.9848,172.0363,171.9334,172.0192,14204.0
2016-08-19 11:10:00,200.46,200.49,200.42,200.44,11418.0,172.0363,172.0621,172.002,172.0192,11418.0
2016-08-19 11:20:00,200.43,200.51,200.4,200.49,14602.0,172.0106,172.0792,171.9848,172.0621,14602.0
2016-08-19 11:30:00,200.51,200.54,200.35,200.36,15425.0,172.0792,172.105,171.9419,171.9505,15425.0
2016-08-19 11:40:00,200.36,200.4,200.34,200.4,9912.0,171.9505,171.9848,171.9334,171.9848,9912.0
2016-08-19 11:50:00,200.4,200.51,200.4,200.5,15251.0,171.9848,172.0792,171.9848,172.0707,15251.0
2016-08-19 12:00:00,200.5,200.58,200.5,200.54,39102.0,172.0707,172.1393,172.0707,172.105,39102.0
2016-08-19 12:10:00,200.58,200.58,200.39,200.39,21513.0,172.1393,172.1393,171.9763,171.9763,21513.0
2016-08-19 12:20:00,200.41,200.51,200.38,200.51,10924.0,171.9934,172.0792,171.9677,172.0792,10924.0
2016-08-19 12:30:00,200.48,200.53,200.42,200.43,9485.0,172.0535,172.0964,172.002,172.0106,9485.0
2016-08-19 12:40:00,200.43,200.43,200.28,200.29,24296.0,172.0106,172.0106,171.8819,171.8904,24296.0
2016-08-19 12:50:00,200.25,200.25,200.11,200.16,20278.0,171.8561,171.8561,171.736,171.7789,20278.0
2016-08-19 13:00:00,200.13,200.21,200.11,200.21,35520.0,171.7531,171.8218,171.736,171.8218,35520.0
2016-08-19 13:10:00,200.21,200.25,200.18,200.2,39079.0,171.8218,171.8561,171.796,171.8132,39079.0
2016-08-19 13:20:00,200.2,200.25,200.18,200.22,36437.0,171.8132,171.8561,171.796,171.8304,36437.0
2016-08-19 13:30:00,200.22,200.26,200.15,200.25,19894.0,171.8304,171.8647,171.7703,171.8561,19894.0
2016-08-19 13:40:00,200.27,200.39,200.27,200.39,15545.0,171.8733,171.9763,171.8733,171.9763,15545.0
2016-08-19 13:50:00,200.39,200.42,200.31,200.34,9994.0,171.9763,172.002,171.9076,171.9334,9994.0
2016-08-19 14:00:00,200.33,200.39,200.33,200.37,9968.0,171.9248,171.9763,171.9248,171.9591,9968.0
2016-08-19 14:10:00,200.37,200.44,200.35,200.41,13353.0,171.9591,172.0192,171.9419,171.9934,13353.0
2016-08-19 14:20:00,200.43,200.43,200.37,200.4,15414.0,172.0106,172.0106,171.9591,171.9848,15414.0
2016-08-19 14:30:00,200.39,200.48,200.39,200.46,13116.0,171.9763,172.0535,171.9763,172.0363,13116.0
2016-08-19 14:40:00,200.47,200.53,200.46,200.52,6937.0,172.0449,172.0964,172.0363,172.0878,6937.0
2016-08-19 14:50:00,200.52,200.66,200.51,200.59,57371.0,172.0878,172.208,172.0792,172.1479,57371.0
2016-08-19 15:00:00,200.6,200.63,200.55,200.58,13342.0,172.1565,172.1822,172.1136,172.1393,13342.0
2016-08-19 15:10:00,200.61,200.62,200.53,200.61,10342.0,172.1651,172.1737,172.0964,172.1651,10342.0
2016-08-19 15:20:00,200.61,200.71,200.58,200.69,10172.0,172.1651,172.2509,172.1393,172.2337,10172.0
2016-08-19 15:30:00,200.69,200.72,200.6,200.64,72862.0,172.2337,172.2595,172.1565,172.1908,72862.0
2016-08-19 15:40:00,200.63,200.63,200.57,200.59,18757.0,172.1822,172.1822,172.1307,172.1479,18757.0
2016-08-19 15:50:00,200.6,200.67,200.55,200.57,62461.0,172.1565,172.2166,172.1136,172.1307,62461.0
2016-08-22 09:30:00,200.3,200.31,199.88,200.05,62865.0,171.899,171.9076,171.5386,171.6845,62865.0
2016-08-22 09:40:00,200.04,200.13,199.93,199.94,17253.0,171.6759,171.7531,171.5815,171.5901,17253.0
2016-08-22 09:50:00,199.92,200.12,199.88,200.11,18138.0,171.5729,171.7445,171.5386,171.736,18138.0
2016-08-22 10:00:00,200.1,200.1,199.97,200.05,95730.0,171.7274,171.7274,171.6158,171.6845,95730.0
2016-08-22 10:10:00,200.03,200.56,200.03,200.53,17129.0,171.6673,172.1222,171.6673,172.0964,17129.0
2016-08-22 10:20:00,200.53,200.66,200.46,200.62,15166.0,172.0964,172.208,172.0363,172.1737,15166.0
2016-08-22 10:30:00,200.64,200.72,200.58,200.58,8405.0,172.1908,172.2595,172.1393,172.1393,8405.0
2016-08-22 10:40:00,200.6,200.66,200.59,200.62,15799.0,172.1565,172.208,172.1479,172.1737,15799.0
2016-08-22 10:50:00,200.65,200.65,200.58,200.59,9181.0,172.1994,172.1994,172.1393,172.1479,9181.0
2016-08-22 11:00:00,200.58,200.66,200.58,200.6,10411.0,172.1393,172.208,172.1393,172.1565,10411.0
2016-08-22 11:10:00,200.6,200.66,200.39,200.39,9183.0,172.1565,172.208,171.9763,171.9763,9183.0
2016-08-22 11:20:00,200.32,200.32,200.04,200.05,23294.0,171.9162,171.9162,171.6759,171.6845,23294.0
2016-08-22 11:30:00,200.04,200.18,200.02,200.14,7156.0,171.6759,171.796,171.6587,171.7617,7156.0
2016-08-22 11:40:00,200.1,200.16,200.07,200.12,15132.0,171.7274,171.7789,171.7016,171.7445,15132.0
2016-08-22 11:50:00,200.15,200.26,200.15,200.24,6608.0,171.7703,171.8647,171.7703,171.8475,6608.0
2016-08-22 12:00:00,200.2,200.24,200.14,200.16,24857.0,171.8132,171.8475,171.7617,171.7789,24857.0
2016-08-22 12:10:00,200.16,200.22,200.11,200.2,10512.0,171.7789,171.8304,171.736,171.8132,10512.0
2016-08-22 12:20:00,200.19,200.75,200.19,200.66,35367.0,171.8046,172.2852,171.8046,172.208,35367.0
2016-08-22 12:30:00,200.64,200.67,200.6,200.61,16523.0,172.1908,172.2166,172.1565,172.1651,16523.0
2016-08-22 12:40:00,200.62,200.63,200.41,200.52,28922.0,172.1737,172.1822,171.9934,172.0878,28922.0
2016-08-22 12:50:00,200.51,200.54,200.42,200.46,11650.0,172.0792,172.105,172.002,172.0363,11650.0
2016-08-22 13:00:00,200.46,200.48,200.37,200.44,8164.0,172.0363,172.0535,171.9591,172.0192,8164.0
2016-08-22 13:10:00,200.47,200.54,200.45,200.49,9879.0,172.0449,172.105,172.0278,172.0621,9879.0
2016-08-22 13:20:00,200.49,200.5,200.03,200.18,38614.0,172.0621,172.0707,171.6673,171.796,38614.0
2016-08-22 13:30:00,200.18,200.18,200.11,200.17,15268.0,171.796,171.796,171.736,171.7875,15268.0
2016-08-22 13:40:00,200.18,200.51,200.17,200.48,20682.0,171.796,172.0792,171.7875,172.0535,20682.0
2016-08-22 13:50:00,200.5,200.52,200.44,200.45,9626.0,172.0707,172.0878,172.0192,172.0278,9626.0
2016-08-22 14:00:00,200.44,200.58,200.44,200.55,26495.0,172.0192,172.1393,172.0192,172.1136,26495.0
2016-08-22 14:10:00,200.55,200.58,200.47,200.48,9179.0,172.1136,172.1393,172.0449,172.0535,9179.0
2016-08-22 14:20:00,200.49,200.53,200.26,200.28,23801.0,172.0621,172.0964,171.8647,171.8819,23801.0
2016-08-22 14:30:00,200.26,200.4,200.24,200.38,44986.0,171.8647,171.9848,171.8475,171.9677,44986.0
2016-08-22 14:40:00,200.39,200.47,200.38,200.44,6968.0,171.9763,172.0449,171.9677,172.0192,6968.0
2016-08-22 14:50:00,200.48,200.49,200.34,200.39,11688.0,172.0535,172.0621,171.9334,171.9763,11688.0
2016-08-22 15:00:00,200.39,200.51,200.37,200.51,7680.0,171.9763,172.0792,171.9591,172.0792,7680.0
2016-08-22 15:10:00,200.48,200.53,200.44,200.46,14271.0,172.0535,172.0964,172.0192,172.0363,14271.0
2016-08-22 15:20:00,200.48,200.53,200.44,200.53,14478.0,172.0535,172.0964,172.0192,172.0964,14478.0
2016-08-22 15:30:00,200.52,200.56,200.47,200.47,23000.0,172.0878,172.1222,172.0449,172.0449,23000.0
2016-08-22 15:40:00,200.49,200.56,200.48,200.5,12648.0,172.0621,172.1222,172.0535,172.0707,12648.0
2016-08-22 15:50:00,200.51,200.54,200.41,200.51,42836.0,172.0792,172.105,171.9934,172.0792,42836.0
2016-08-23 09:30:00,201.18,201.47,201.18,201.36,59187.0,172.6542,172.9031,172.6542,172.8087,59187.0
2016-08-23 09:40:00,201.4,201.49,201.33,201.39,28517.0,172.8431,172.9203,172.783,172.8345,28517.0
2016-08-23 09:50:00,201.39,201.48,201.35,201.42,24583.0,172.8345,172.9117,172.8001,172.8602,24583.0
2016-08-23 10:00:00,201.42,201.51,201.35,201.4,28464.0,172.8602,172.9375,172.8001,172.8431,28464.0
2016-08-23 10:10:00,201.38,201.5,201.33,201.33,31397.0,172.8259,172.9289,172.783,172.783,31397.0
2016-08-23 10:20:00,201.35,201.45,201.31,201.37,25010.0,172.8001,172.886,172.7658,172.8173,25010.0
2016-08-23 10:30:00,201.38,201.44,201.27,201.32,17736.0,172.8259,172.8774,172.7315,172.7744,17736.0
2016-08-23 10:40:00,201.31,201.45,201.31,201.41,17557.0,172.7658,172.886,172.7658,172.8516,17557.0
2016-08-23 10:50:00,201.44,201.44,201.32,201.36,16131.0,172.8774,172.8774,172.7744,172.8087,16131.0
2016-08-23 11:00:00,201.36,201.38,201.18,201.2,25190.0,172.8087,172.8259,172.6542,172.6714,25190.0
2016-08-23 11:10:00,201.19,201.28,201.18,201.28,12645.0,172.6628,172.7401,172.6542,172.7401,12645.0
2016-08-23 11:20:00,201.29,201.31,201.22,201.23,82275.0,172.7486,172.7658,172.6886,172.6972,82275.0
2016-08-23 11:30:00,201.23,201.29,201.2,201.26,10403.0,172.6972,172.7486,172.6714,172.7229,10403.0
2016-08-23 11:40:00,201.26,201.3,201.23,201.28,26973.0,172.7229,172.7572,172.6972,172.7401,26973.0
2016-08-23 11:50:00,201.26,201.29,201.16,201.19,23235.0,172.7229,172.7486,172.6371,172.6628,23235.0
2016-08-23 12:00:00,201.18,201.18,201.06,201.06,33471.0,172.6542,172.6542,172.5513,172.5513,33471.0
2016-08-23 12:10:00,201.05,201.15,201.05,201.13,19545.0,172.5427,172.6285,172.5427,172.6113,19545.0
2016-08-23 12:20:00,201.14,201.22,201.12,201.12,23620.0,172.6199,172.6886,172.6028,172.6028,23620.0
2016-08-23 12:30:00,201.12,201.18,201.1,201.16,13288.0,172.6028,172.6542,172.5856,172.6371,13288.0
2016-08-23 12:40:00,201.16,201.2,201.14,201.18,20324.0,172.6371,172.6714,172.6199,172.6542,20324.0
2016-08-23 12:50:00,201.16,201.18,200.97,201.06,28985.0,172.6371,172.6542,172.474,172.5513,28985.0
2016-08-23 13:00:00,201.06,201.12,201.02,201.08,19574.0,172.5513,172.6028,172.5169,172.5684,19574.0
2016-08-23 13:10:00,201.07,201.13,201.06,201.12,9753.0,172.5598,172.6113,172.5513,172.6028,9753.0
2016-08-23 13:20:00,201.15,201.23,201.14,201.14,43895.0,172.6285,172.6972,172.6199,172.6199,43895.0
2016-08-23 13:30:00,201.15,201.18,201.12,201.13,11802.0,172.6285,172.6542,172.6028,172.6113,11802.0
2016-08-23 13:40:00,201.12,201.17,201.09,201.17,17929.0,172.6028,172.6457,172.577,172.6457,17929.0
2016-08-23 13:50:00,201.16,201.19,201.14,201.14,32106.0,172.6371,172.6628,172.6199,172.6199,32106.0
2016-08-23 14:00:00,201.14,201.14,201.01,201.06,24453.0,172.6199,172.6199,172.5084,172.5513,24453.0
2016-08-23 14:10:00,201.07,201.12,201.06,201.09,20156.0,172.5598,172.6028,172.5513,172.577,20156.0
2016-08-23 14:20:00,201.08,201.18,201.05,201.17,16167.0,172.5684,172.6542,172.5427,172.6457,16167.0
2016-08-23 14:30:00,201.12,201.16,201.1,201.11,26357.0,172.6028,172.6371,172.5856,172.5942,26357.0
2016-08-23 14:40:00,201.09,201.09,201.01,201.04,23863.0,172.577,172.577,172.5084,172.5341,23863.0
2016-08-23 14:50:00,201.04,201.08,201.01,201.07,10983.0,172.5341,172.5684,172.5084,172.5598,10983.0
2016-08-23 15:00:00,201.06,201.07,201.04,201.07,6639.0,172.5513,172.5598,172.5341,172.5598,6639.0
2016-08-23 15:10:00,201.07,201.15,201.07,201.07,13887.0,172.5598,172.6285,172.5598,172.5598,13887.0
2016-08-23 15:20:00,201.08,201.09,201.02,201.06,11739.0,172.5684,172.577,172.5169,172.5513,11739.0
2016-08-23 15:30:00,201.05,201.06,200.96,200.98,20686.0,172.5427,172.5513,172.4654,172.4826,20686.0
2016-08-23 15:40:00,200.99,201.04,200.93,200.95,14997.0,172.4912,172.5341,172.4397,172.4569,14997.0
2016-08-23 15:50:00,200.97,200.99,200.86,200.88,60372.0,172.474,172.4912,172.3796,172.3968,60372.0
2016-08-24 09:30:00,200.78,200.87,200.65,200.8,75471.0,172.311,172.3882,172.1994,172.3281,75471.0
2016-08-24 09:40:00,200.8,200.84,200.7,200.73,22803.0,172.3281,172.3625,172.2423,172.2681,22803.0
2016-08-24 09:50:00,200.71,200.77,200.61,200.73,49076.0,172.2509,172.3024,172.1651,172.2681,49076.0
2016-08-24 10:00:00,200.78,200.82,200.65,200.7,18365.0,172.311,172.3453,172.1994,172.2423,18365.0
2016-08-24 10:10:00,200.65,200.69,200.56,200.6,24441.0,172.1994,172.2337,172.1222,172.1565,24441.0
2016-08-24 10:20:00,200.59,200.64,200.54,200.64,20026.0,172.1479,172.1908,172.105,172.1908,20026.0
2016-08-24 10:30:00,200.62,200.66,200.51,200.58,22168.0,172.1737,172.208,172.0792,172.1393,22168.0
2016-08-24 10:40:00,200.59,200.6,200.3,200.37,32762.0,172.1479,172.1565,171.899,171.9591,32762.0
2016-08-24 10:50:00,200.37,200.5,200.37,200.46,6162.0,171.9591,172.0707,171.9591,172.0363,6162.0
2016-08-24 11:00:00,200.5,200.55,200.45,200.52,6919.0,172.0707,172.1136,172.0278,172.0878,6919.0
2016-08-24 11:10:00,200.52,200.55,200.46,200.49,10818.0,172.0878,172.1136,172.0363,172.0621,10818.0
2016-08-24 11:20:00,200.49,200.56,200.41,200.5,16428.0,172.0621,172.1222,171.9934,172.0707,16428.0
2016-08-24 11:30:00,200.53,200.56,200.44,200.52,27699.0,172.0964,172.1222,172.0192,172.0878,27699.0
2016-08-24 11:40:00,200.5,200.52,200.38,200.44,7888.0,172.0707,172.0878,171.9677,172.0192,7888.0
2016-08-24 11:50:00,200.42,200.47,200.38,200.47,19020.0,172.002,172.0449,171.9677,172.0449,19020.0
2016-08-24 12:00:00,200.46,200.62,200.42,200.6,7453.0,172.0363,172.1737,172.002,172.1565,7453.0
2016-08-24 12:10:00,200.61,200.68,200.59,200.59,15490.0,172.1651,172.2251,172.1479,172.1479,15490.0
2016-08-24 12:20:00,200.61,200.61,200.56,200.57,5518.0,172.1651,172.1651,172.1222,172.1307,5518.0
2016-08-24 12:30:00,200.57,200.61,200.56,200.61,14417.0,172.1307,172.1651,172.1222,172.1651,14417.0
2016-08-24 12:40:00,200.6,200.66,200.57,200.61,3255.0,172.1565,172.208,172.1307,172.1651,3255.0
2016-08-24 12:50:00,200.64,200.73,200.63,200.7,9100.0,172.1908,172.2681,172.1822,172.2423,9100.0
2016-08-24 13:00:00,200.72,200.72,200.63,200.7,2850.0,172.2595,172.2595,172.1822,172.2423,2850.0
2016-08-24 13:10:00,200.69,200.69,200.6,200.6,1652.0,172.2337,172.2337,172.1565,172.1565,1652.0
2016-08-24 13:20:00,200.61,200.63,200.57,200.58,10799.0,172.1651,172.1822,172.1307,172.1393,10799.0
2016-08-24 13:30:00,200.57,200.57,200.51,200.51,25293.0,172.1307,172.1307,172.0792,172.0792,25293.0
2016-08-24 13:40:00,200.51,200.58,200.51,200.57,19886.0,172.0792,172.1393,172.0792,172.1307,19886.0
2016-08-24 13:50:00,200.57,200.57,200.48,200.51,21663.0,172.1307,172.1307,172.0535,172.0792,21663.0
2016-08-24 14:00:00,200.5,200.51,200.2,200.3,35765.0,172.0707,172.0792,171.8132,171.899,35765.0
2016-08-24 14:10:00,200.28,200.32,200.23,200.3,33158.0,171.8819,171.9162,171.8389,171.899,33158.0
2016-08-24 14:20:00,200.3,200.31,200.1,200.17,27277.0,171.899,171.9076,171.7274,171.7875,27277.0
2016-08-24 14:30:00,200.16,200.18,200.1,200.17,33747.0,171.7789,171.796,171.7274,171.7875,33747.0
2016-08-24 14:40:00,200.17,200.24,200.15,200.15,26837.0,171.7875,171.8475,171.7703,171.7703,26837.0
2016-08-24 14:50:00,200.14,200.26,200.13,200.25,50686.0,171.7617,171.8647,171.7531,171.8561,50686.0
2016-08-24 15:00:00,200.22,200.24,199.92,199.92,36072.0,171.8304,171.8475,171.5729,171.5729,36072.0
2016-08-24 15:10:00,199.9,200.0,199.87,199.88,26305.0,171.5557,171.6416,171.53,171.5386,26305.0
2016-08-24 15:20:00,199.85,199.93,199.82,199.88,113473.0,171.5128,171.5815,171.4871,171.5386,113473.0
2016-08-24 15:30:00,199.88,199.91,199.64,199.64,22794.0,171.5386,171.5643,171.3326,171.3326,22794.0
2016-08-24 15:40:00,199.65,199.66,199.46,199.59,31744.0,171.3412,171.3498,171.1781,171.2897,31744.0
2016-08-24 15:50:00,199.57,199.93,199.57,199.93,126079.0,171.2725,171.5815,171.2725,171.5815,126079.0
2016-08-25 09:30:00,199.48,199.66,199.36,199.58,72758.0,171.1953,171.3498,171.0923,171.2811,72758.0
2016-08-25 09:40:00,199.57,199.78,199.55,199.66,17606.0,171.2725,171.4528,171.2554,171.3498,17606.0
2016-08-25 09:50:00,199.66,199.7,199.51,199.68,15189.0,171.3498,171.3841,171.221,171.3669,15189.0
2016-08-25 10:00:00,199.66,199.95,199.63,199.84,21204.0,171.3498,171.5987,171.324,171.5042,21204.0
2016-08-25 10:10:00,199.85,199.94,199.69,199.82,21522.0,171.5128,171.5901,171.3755,171.4871,21522.0
2016-08-25 10:20:00,199.8,199.97,199.76,199.86,69692.0,171.4699,171.6158,171.4356,171.5214,69692.0
2016-08-25 10:30:00,199.87,199.95,199.67,199.72,84659.0,171.53,171.5987,171.3584,171.4013,84659.0
2016-08-25 10:40:00,199.72,199.87,199.7,199.84,42923.0,171.4013,171.53,171.3841,171.5042,42923.0
2016-08-25 10:50:00,199.86,199.91,199.75,199.87,16187.0,171.5214,171.5643,171.427,171.53,16187.0
2016-08-25 11:00:00,199.9,200.14,199.9,200.11,52917.0,171.5557,171.7617,171.5557,171.736,52917.0
2016-08-25 11:10:00,200.12,200.19,200.04,200.17,29426.0,171.7445,171.8046,171.6759,171.7875,29426.0
2016-08-25 11:20:00,200.17,200.21,200.02,200.07,20704.0,171.7875,171.8218,171.6587,171.7016,20704.0
2016-08-25 11:30:00,200.11,200.15,200.06,200.06,16320.0,171.736,171.7703,171.6931,171.6931,16320.0
2016-08-25 11:40:00,200.06,200.08,199.97,200.05,23972.0,171.6931,171.7102,171.6158,171.6845,23972.0
2016-08-25 11:50:00,200.05,200.05,199.91,199.98,13946.0,171.6845,171.6845,171.5643,171.6244,13946.0
2016-08-25 12:00:00,199.95,199.96,199.84,199.85,30228.0,171.5987,171.6072,171.5042,171.5128,30228.0
2016-08-25 12:10:00,199.86,199.89,199.76,199.86,5787.0,171.5214,171.5472,171.4356,171.5214,5787.0
2016-08-25 12:20:00,199.87,199.92,199.83,199.89,13639.0,171.53,171.5729,171.4957,171.5472,13639.0
2016-08-25 12:30:00,199.89,200.0,199.89,200.0,11928.0,171.5472,171.6416,171.5472,171.6416,11928.0
2016-08-25 12:40:00,200.0,200.06,200.0,200.02,5889.0,171.6416,171.6931,171.6416,171.6587,5889.0
2016-08-25 12:50:00,200.01,200.02,199.93,199.98,8810.0,171.6501,171.6587,171.5815,171.6244,8810.0
2016-08-25 13:00:00,200.02,200.04,199.89,199.89,12737.0,171.6587,171.6759,171.5472,171.5472,12737.0
2016-08-25 13:10:00,199.89,199.94,199.86,199.88,14526.0,171.5472,171.5901,171.5214,171.5386,14526.0
2016-08-25 13:20:00,199.88,199.97,199.87,199.97,6753.0,171.5386,171.6158,171.53,171.6158,6753.0
2016-08-25 13:30:00,199.97,199.98,199.59,199.6,74975.0,171.6158,171.6244,171.2897,171.2983,74975.0
2016-08-25 13:40:00,199.59,199.64,199.5,199.56,19338.0,171.2897,171.3326,171.2125,171.264,19338.0
2016-08-25 13:50:00,199.58,199.68,199.52,199.66,29037.0,171.2811,171.3669,171.2296,171.3498,29037.0
2016-08-25 14:00:00,199.65,199.71,199.44,199.5,15900.0,171.3412,171.3927,171.161,171.2125,15900.0
2016-08-25 14:10:00,199.5,199.63,199.5,199.58,8880.0,171.2125,171.324,171.2125,171.2811,8880.0
2016-08-25 14:20:00,199.55,199.55,199.37,199.52,10688.0,171.2554,171.2554,171.1009,171.2296,10688.0
2016-08-25 14:30:00,199.53,199.62,199.52,199.54,14426.0,171.2382,171.3154,171.2296,171.2468,14426.0
2016-08-25 14:40:00,199.54,199.62,199.45,199.52,28062.0,171.2468,171.3154,171.1695,171.2296,28062.0
2016-08-25 14:50:00,199.52,199.52,199.36,199.43,43169.0,171.2296,171.2296,171.0923,171.1524,43169.0
2016-08-25 15:00:00,199.41,199.51,199.33,199.5,38948.0,171.1352,171.221,171.0666,171.2125,38948.0
2016-08-25 15:10:00,199.51,199.57,199.47,199.48,12659.0,171.221,171.2725,171.1867,171.1953,12659.0
2016-08-25 15:20:00,199.51,199.7,199.49,199.62,17459.0,171.221,171.3841,171.2039,171.3154,17459.0
2016-08-25 15:30:00,199.58,199.69,199.55,199.6,9444.0,171.2811,171.3755,171.2554,171.2983,9444.0
2016-08-25 15:40:00,199.59,199.61,199.51,199.54,21029.0,171.2897,171.3069,171.221,171.2468,21029.0
2016-08-25 15:50:00,199.55,199.7,199.42,199.68,157630.0,171.2554,171.3841,171.1438,171.3669,157630.0
2016-08-26 09:30:00,199.96,200.52,199.94,200.42,63603.0,171.6072,172.0878,171.5901,172.002,63603.0
2016-08-26 09:40:00,200.41,200.41,200.31,200.34,21565.0,171.9934,171.9934,171.9076,171.9334,21565.0
2016-08-26 09:50:00,200.32,200.32,200.09,200.14,17784.0,171.9162,171.9162,171.7188,171.7617,17784.0
2016-08-26 10:00:00,200.13,200.59,199.59,200.32,202345.0,171.7531,172.1479,171.2897,171.9162,202345.0
2016-08-26 10:10:00,200.34,201.05,200.25,200.89,183824.0,171.9334,172.5427,171.8561,172.4054,183824.0
2016-08-26 10:20:00,200.89,201.01,200.81,200.89,65032.0,172.4054,172.5084,172.3367,172.4054,65032.0
2016-08-26 10:30:00,200.94,200.95,200.7,200.78,21746.0,172.4483,172.4569,172.2423,172.311,21746.0
2016-08-26 10:40:00,200.78,200.79,200.56,200.62,19410.0,172.311,172.3195,172.1222,172.1737,19410.0
2016-08-26 10:50:00,200.63,200.74,200.49,200.66,29914.0,172.1822,172.2766,172.0621,172.208,29914.0
2016-08-26 11:00:00,200.67,200.67,200.49,200.6,30799.0,172.2166,172.2166,172.0621,172.1565,30799.0
2016-08-26 11:10:00,200.53,200.72,200.5,200.65,27443.0,172.0964,172.2595,172.0707,172.1994,27443.0
2016-08-26 11:20:00,200.66,200.75,200.63,200.72,14869.0,172.208,172.2852,172.1822,172.2595,14869.0
2016-08-26 11:30:00,200.73,200.74,200.38,200.41,80717.0,172.2681,172.2766,171.9677,171.9934,80717.0
2016-08-26 11:40:00,200.41,200.41,199.98,200.16,77155.0,171.9934,171.9934,171.6244,171.7789,77155.0
2016-08-26 11:50:00,200.11,200.11,199.46,199.64,74576.0,171.736,171.736,171.1781,171.3326,74576.0
2016-08-26 12:00:00,199.6,199.62,198.89,199.07,131459.0,171.2983,171.3154,170.689,170.8434,131459.0
2016-08-26 12:10:00,199.06,199.08,198.73,199.08,79319.0,170.8348,170.852,170.5516,170.852,79319.0
2016-08-26 12:20:00,199.04,199.22,199.02,199.07,54979.0,170.8177,170.9722,170.8005,170.8434,54979.0
2016-08-26 12:30:00,199.06,199.2,198.92,199.18,95559.0,170.8348,170.955,170.7147,170.9378,95559.0
2016-08-26 12:40:00,199.19,199.32,199.15,199.31,60486.0,170.9464,171.058,170.9121,171.0494,60486.0
2016-08-26 12:50:00,199.31,199.33,199.17,199.28,65625.0,171.0494,171.0666,170.9292,171.0237,65625.0
2016-08-26 13:00:00,199.28,199.43,199.15,199.21,45604.0,171.0237,171.1524,170.9121,170.9636,45604.0
2016-08-26 13:10:00,199.21,199.31,199.0,199.01,78530.0,170.9636,171.0494,170.7834,170.7919,78530.0
2016-08-26 13:20:00,199.01,199.15,198.96,199.14,28957.0,170.7919,170.9121,170.749,170.9035,28957.0
2016-08-26 13:30:00,199.15,199.18,199.0,199.05,18196.0,170.9121,170.9378,170.7834,170.8263,18196.0
2016-08-26 13:40:00,199.05,199.14,198.94,198.97,57835.0,170.8263,170.9035,170.7319,170.7576,57835.0
2016-08-26 13:50:00,198.94,198.99,198.75,198.86,86402.0,170.7319,170.7748,170.5688,170.6632,86402.0
2016-08-26 14:00:00,198.87,199.01,198.78,199.01,59206.0,170.6718,170.7919,170.5945,170.7919,59206.0
2016-08-26 14:10:00,199.01,199.1,198.54,198.64,163900.0,170.7919,170.8692,170.3886,170.4744,163900.0
2016-08-26 14:20:00,198.64,198.67,198.46,198.57,99052.0,170.4744,170.5001,170.3199,170.4143,99052.0
2016-08-26 14:30:00,198.56,198.75,198.44,198.69,58477.0,170.4057,170.5688,170.3028,170.5173,58477.0
2016-08-26 14:40:00,198.71,198.77,198.57,198.61,22780.0,170.5345,170.586,170.4143,170.4487,22780.0
2016-08-26 14:50:00,198.59,198.8,198.53,198.79,37870.0,170.4315,170.6117,170.38,170.6031,37870.0
2016-08-26 15:00:00,198.79,198.91,198.72,198.91,59899.0,170.6031,170.7061,170.5431,170.7061,59899.0
2016-08-26 15:10:00,198.95,199.06,198.79,199.01,42520.0,170.7404,170.8348,170.6031,170.7919,42520.0
2016-08-26 15:20:00,198.99,199.36,198.9,199.27,59554.0,170.7748,171.0923,170.6975,171.0151,59554.0
2016-08-26 15:30:00,199.29,199.59,199.29,199.42,21604.0,171.0322,171.2897,171.0322,171.1438,21604.0
2016-08-26 15:40:00,199.46,199.49,199.24,199.38,25419.0,171.1781,171.2039,170.9893,171.1095,25419.0
2016-08-26 15:50:00,199.38,199.49,199.22,199.34,184259.0,171.1095,171.2039,170.9722,171.0751,184259.0
2016-08-29 09:30:00,199.53,200.15,199.49,200.05,111594.0,171.2382,171.7703,171.2039,171.6845,111594.0
2016-08-29 09:40:00,200.03,200.21,200.03,200.1,71727.0,171.6673,171.8218,171.6673,171.7274,71727.0
2016-08-29 09:50:00,200.1,200.14,200.02,200.09,50668.0,171.7274,171.7617,171.6587,171.7188,50668.0
2016-08-29 10:00:00,200.08,200.25,200.07,200.18,29268.0,171.7102,171.8561,171.7016,171.796,29268.0
2016-08-29 10:10:00,200.17,200.26,200.13,200.15,115262.0,171.7875,171.8647,171.7531,171.7703,115262.0
2016-08-29 10:20:00,200.15,200.22,200.08,200.15,44280.0,171.7703,171.8304,171.7102,171.7703,44280.0
2016-08-29 10:30:00,200.17,200.25,200.02,200.08,28769.0,171.7875,171.8561,171.6587,171.7102,28769.0
2016-08-29 10:40:00,200.1,200.23,200.09,200.2,32184.0,171.7274,171.8389,171.7188,171.8132,32184.0
2016-08-29 10:50:00,200.22,200.31,200.16,200.2,10515.0,171.8304,171.9076,171.7789,171.8132,10515.0
2016-08-29 11:00:00,200.22,200.3,200.2,200.28,20475.0,171.8304,171.899,171.8132,171.8819,20475.0
2016-08-29 11:10:00,200.29,200.31,200.15,200.15,13682.0,171.8904,171.9076,171.7703,171.7703,13682.0
2016-08-29 11:20:00,200.17,200.29,200.17,200.28,62584.0,171.7875,171.8904,171.7875,171.8819,62584.0
2016-08-29 11:30:00,200.3,200.32,200.2,200.3,14918.0,171.899,171.9162,171.8132,171.899,14918.0
2016-08-29 11:40:00,200.31,200.54,200.3,200.52,17450.0,171.9076,172.105,171.899,172.0878,17450.0
2016-08-29 11:50:00,200.53,200.56,200.43,200.48,23164.0,172.0964,172.1222,172.0106,172.0535,23164.0
2016-08-29 12:00:00,200.51,200.54,200.45,200.54,16293.0,172.0792,172.105,172.0278,172.105,16293.0
2016-08-29 12:10:00,200.55,200.59,200.47,200.48,13136.0,172.1136,172.1479,172.0449,172.0535,13136.0
2016-08-29 12:20:00,200.51,200.51,200.37,200.43,17087.0,172.0792,172.0792,171.9591,172.0106,17087.0
2016-08-29 12:30:00,200.41,200.46,200.41,200.44,26888.0,171.9934,172.0363,171.9934,172.0192,26888.0
2016-08-29 12:40:00,200.42,200.52,200.42,200.5,3685.0,172.002,172.0878,172.002,172.0707,3685.0
2016-08-29 12:50:00,200.51,200.56,200.5,200.55,5882.0,172.0792,172.1222,172.0707,172.1136,5882.0
2016-08-29 13:00:00,200.55,200.57,200.49,200.55,9582.0,172.1136,172.1307,172.0621,172.1136,9582.0
2016-08-29 13:10:00,200.55,200.58,200.52,200.52,11067.0,172.1136,172.1393,172.0878,172.0878,11067.0
2016-08-29 13:20:00,200.56,200.58,200.54,200.56,7003.0,172.1222,172.1393,172.105,172.1222,7003.0
2016-08-29 13:30:00,200.57,200.62,200.54,200.58,9852.0,172.1307,172.1737,172.105,172.1393,9852.0
2016-08-29 13:40:00,200.59,200.63,200.57,200.63,11158.0,172.1479,172.1822,172.1307,172.1822,11158.0
2016-08-29 13:50:00,200.62,200.65,200.56,200.62,12592.0,172.1737,172.1994,172.1222,172.1737,12592.0
2016-08-29 14:00:00,200.61,200.63,200.56,200.56,8622.0,172.1651,172.1822,172.1222,172.1222,8622.0
2016-08-29 14:10:00,200.57,200.59,200.51,200.54,29267.0,172.1307,172.1479,172.0792,172.105,29267.0
2016-08-29 14:20:00,200.52,200.56,200.4,200.43,11311.0,172.0878,172.1222,171.9848,172.0106,11311.0
2016-08-29 14:30:00,200.45,200.47,200.4,200.43,19831.0,172.0278,172.0449,171.9848,172.0106,19831.0
2016-08-29 14:40:00,200.42,200.42,200.35,200.42,15155.0,172.002,172.002,171.9419,172.002,15155.0
2016-08-29 14:50:00,200.42,200.46,200.4,200.44,5406.0,172.002,172.0363,171.9848,172.0192,5406.0
2016-08-29 15:00:00,200.45,200.45,200.38,200.44,5988.0,172.0278,172.0278,171.9677,172.0192,5988.0
2016-08-29 15:10:00,200.44,200.49,200.43,200.44,11019.0,172.0192,172.0621,172.0106,172.0192,11019.0
2016-08-29 15:20:00,200.47,200.53,200.3,200.37,32773.0,172.0449,172.0964,171.899,171.9591,32773.0
2016-08-29 15:30:00,200.35,200.37,200.29,200.37,11791.0,171.9419,171.9591,171.8904,171.9591,11791.0
2016-08-29 15:40:00,200.38,200.4,200.29,200.35,17234.0,171.9677,171.9848,171.8904,171.9419,17234.0
2016-08-29 15:50:00,200.36,200.42,200.32,200.38,71077.0,171.9505,172.002,171.9162,171.9677,71077.0
2016-08-30 09:30:00,200.28,200.57,200.28,200.35,63345.0,171.8819,172.1307,171.8819,171.9419,63345.0
2016-08-30 09:40:00,200.36,200.41,200.22,200.4,23038.0,171.9505,171.9934,171.8304,171.9848,23038.0
2016-08-30 09:50:00,200.38,200.46,200.28,200.35,22849.0,171.9677,172.0363,171.8819,171.9419,22849.0
2016-08-30 10:00:00,200.33,200.42,200.02,200.09,39890.0,171.9248,172.002,171.6587,171.7188,39890.0
2016-08-30 10:10:00,200.1,200.17,199.85,199.85,32356.0,171.7274,171.7875,171.5128,171.5128,32356.0
2016-08-30 10:20:00,199.84,200.0,199.83,199.98,20348.0,171.5042,171.6416,171.4957,171.6244,20348.0
2016-08-30 10:30:00,200.0,200.0,199.7,199.82,39208.0,171.6416,171.6416,171.3841,171.4871,39208.0
2016-08-30 10:40:00,199.82,199.91,199.79,199.84,11587.0,171.4871,171.5643,171.4613,171.5042,11587.0
2016-08-30 10:50:00,199.83,199.94,199.77,199.87,19484.0,171.4957,171.5901,171.4442,171.53,19484.0
2016-08-30 11:00:00,199.86,200.06,199.82,199.91,53611.0,171.5214,171.6931,171.4871,171.5643,53611.0
2016-08-30 11:10:00,199.91,199.94,199.82,199.88,23372.0,171.5643,171.5901,171.4871,171.5386,23372.0
2016-08-30 11:20:00,199.89,199.89,199.8,199.83,12434.0,171.5472,171.5472,171.4699,171.4957,12434.0
2016-08-30 11:30:00,199.86,199.93,199.76,199.93,7749.0,171.5214,171.5815,171.4356,171.5815,7749.0
2016-08-30 11:40:00,199.85,199.92,199.8,199.89,19504.0,171.5128,171.5729,171.4699,171.5472,19504.0
2016-08-30 11:50:00,199.89,200.02,199.89,199.97,33934.0,171.5472,171.6587,171.5472,171.6158,33934.0
2016-08-30 12:00:00,199.96,200.12,199.96,200.06,10188.0,171.6072,171.7445,171.6072,171.6931,10188.0
2016-08-30 12:10:00,200.1,200.1,200.0,200.08,25904.0,171.7274,171.7274,171.6416,171.7102,25904.0
2016-08-30 12:20:00,200.08,200.09,200.0,200.02,70092.0,171.7102,171.7188,171.6416,171.6587,70092.0
2016-08-30 12:30:00,200.05,200.1,200.03,200.1,7699.0,171.6845,171.7274,171.6673,171.7274,7699.0
2016-08-30 12:40:00,200.1,200.11,199.95,199.99,20263.0,171.7274,171.736,171.5987,171.633,20263.0
2016-08-30 12:50:00,199.98,199.99,199.92,199.92,14736.0,171.6244,171.633,171.5729,171.5729,14736.0
2016-08-30 13:00:00,199.9,199.98,199.87,199.97,5358.0,171.5557,171.6244,171.53,171.6158,5358.0
2016-08-30 13:10:00,199.97,200.0,199.93,199.93,4520.0,171.6158,171.6416,171.5815,171.5815,4520.0
2016-08-30 13:20:00,199.9,199.96,199.89,199.91,47898.0,171.5557,171.6072,171.5472,171.5643,47898.0
2016-08-30 13:30:00,199.91,199.96,199.85,199.89,9930.0,171.5643,171.6072,171.5128,171.5472,9930.0
2016-08-30 13:40:00,199.88,199.88,199.74,199.81,27635.0,171.5386,171.5386,171.4184,171.4785,27635.0
2016-08-30 13:50:00,199.81,199.85,199.76,199.81,11839.0,171.4785,171.5128,171.4356,171.4785,11839.0
2016-08-30 14:00:00,199.81,199.81,199.56,199.58,23748.0,171.4785,171.4785,171.264,171.2811,23748.0
2016-08-30 14:10:00,199.58,199.64,199.46,199.47,12485.0,171.2811,171.3326,171.1781,171.1867,12485.0
2016-08-30 14:20:00,199.47,199.62,199.44,199.59,17268.0,171.1867,171.3154,171.161,171.2897,17268.0
2016-08-30 14:30:00,199.6,199.68,199.49,199.64,16301.0,171.2983,171.3669,171.2039,171.3326,16301.0
2016-08-30 14:40:00,199.67,199.68,199.61,199.64,8420.0,171.3584,171.3669,171.3069,171.3326,8420.0
2016-08-30 14:50:00,199.67,199.74,199.66,199.71,8589.0,171.3584,171.4184,171.3498,171.3927,8589.0
2016-08-30 15:00:00,199.7,199.8,199.61,199.77,22859.0,171.3841,171.4699,171.3069,171.4442,22859.0
2016-08-30 15:10:00,199.76,199.8,199.72,199.79,22558.0,171.4356,171.4699,171.4013,171.4613,22558.0
2016-08-30 15:20:00,199.79,199.85,199.71,199.81,17538.0,171.4613,171.5128,171.3927,171.4785,17538.0
2016-08-30 15:30:00,199.82,200.02,199.73,200.01,49148.0,171.4871,171.6587,171.4098,171.6501,49148.0
2016-08-30 15:40:00,199.99,199.99,199.91,199.92,59422.0,171.633,171.633,171.5643,171.5729,59422.0
2016-08-30 15:50:00,199.92,200.02,199.87,200.01,251025.0,171.5729,171.6587,171.53,171.6501,251025.0
2016-08-31 09:30:00,199.7,199.82,199.53,199.61,114397.0,171.3841,171.4871,171.2382,171.3069,114397.0
2016-08-31 09:40:00,199.6,199.74,199.57,199.72,58914.0,171.2983,171.4184,171.2725,171.4013,58914.0
2016-08-31 09:50:00,199.76,199.78,199.68,199.7,18650.0,171.4356,171.4528,171.3669,171.3841,18650.0
2016-08-31 10:00:00,199.66,199.78,199.65,199.65,22992.0,171.3498,171.4528,171.3412,171.3412,22992.0
2016-08-31 10:10:00,199.66,199.77,199.51,199.57,17571.0,171.3498,171.4442,171.221,171.2725,17571.0
2016-08-31 10:20:00,199.58,199.69,199.58,199.64,10976.0,171.2811,171.3755,171.2811,171.3326,10976.0
2016-08-31 10:30:00,199.6,199.6,199.21,199.36,32442.0,171.2983,171.2983,170.9636,171.0923,32442.0
2016-08-31 10:40:00,199.37,199.4,199.3,199.3,13906.0,171.1009,171.1266,171.0408,171.0408,13906.0
2016-08-31 10:50:00,199.34,199.37,199.2,199.2,17655.0,171.0751,171.1009,170.955,170.955,17655.0
2016-08-31 11:00:00,199.19,199.29,199.09,199.18,33501.0,170.9464,171.0322,170.8606,170.9378,33501.0
2016-08-31 11:10:00,199.16,199.28,199.14,199.2,12142.0,170.9207,171.0237,170.9035,170.955,12142.0
2016-08-31 11:20:00,199.21,199.33,199.16,199.32,8659.0,170.9636,171.0666,170.9207,171.058,8659.0
2016-08-31 11:30:00,199.33,199.33,199.13,199.24,32443.0,171.0666,171.0666,170.8949,170.9893,32443.0
2016-08-31 11:40:00,199.22,199.32,199.17,199.27,10238.0,170.9722,171.058,170.9292,171.0151,10238.0
2016-08-31 11:50:00,199.29,199.32,199.17,199.2,13574.0,171.0322,171.058,170.9292,170.955,13574.0
2016-08-31 12:00:00,199.16,199.16,198.88,198.97,41978.0,170.9207,170.9207,170.6804,170.7576,41978.0
2016-08-31 12:10:00,198.96,198.99,198.72,198.77,21825.0,170.749,170.7748,170.5431,170.586,21825.0
2016-08-31 12:20:00,198.71,198.82,198.68,198.78,32909.0,170.5345,170.6289,170.5087,170.5945,32909.0
2016-08-31 12:30:00,198.77,198.94,198.65,198.9,46862.0,170.586,170.7319,170.483,170.6975,46862.0
2016-08-31 12:40:00,198.9,198.98,198.84,198.95,17753.0,170.6975,170.7662,170.646,170.7404,17753.0
2016-08-31 12:50:00,198.95,198.97,198.83,198.87,14418.0,170.7404,170.7576,170.6375,170.6718,14418.0
2016-08-31 13:00:00,198.87,198.87,198.76,198.81,13263.0,170.6718,170.6718,170.5774,170.6203,13263.0
2016-08-31 13:10:00,198.79,198.85,198.69,198.8,38943.0,170.6031,170.6546,170.5173,170.6117,38943.0
2016-08-31 13:20:00,198.81,198.99,198.79,198.95,33158.0,170.6203,170.7748,170.6031,170.7404,33158.0
2016-08-31 13:30:00,198.97,198.97,198.85,198.95,47482.0,170.7576,170.7576,170.6546,170.7404,47482.0
2016-08-31 13:40:00,199.0,199.1,198.99,199.01,12743.0,170.7834,170.8692,170.7748,170.7919,12743.0
2016-08-31 13:50:00,199.02,199.08,198.99,199.02,15003.0,170.8005,170.852,170.7748,170.8005,15003.0
2016-08-31 14:00:00,199.01,199.35,199.0,199.29,53742.0,170.7919,171.0837,170.7834,171.0322,53742.0
2016-08-31 14:10:00,199.29,199.35,199.25,199.27,35484.0,171.0322,171.0837,170.9979,171.0151,35484.0
2016-08-31 14:20:00,199.27,199.31,199.25,199.29,12227.0,171.0151,171.0494,170.9979,171.0322,12227.0
2016-08-31 14:30:00,199.29,199.29,199.2,199.23,27972.0,171.0322,171.0322,170.955,170.9807,27972.0
2016-08-31 14:40:00,199.21,199.21,199.02,199.06,34532.0,170.9636,170.9636,170.8005,170.8348,34532.0
2016-08-31 14:50:00,199.08,199.15,199.0,199.09,33758.0,170.852,170.9121,170.7834,170.8606,33758.0
2016-08-31 15:00:00,199.06,199.34,199.06,199.33,55548.0,170.8348,171.0751,170.8348,171.0666,55548.0
2016-08-31 15:10:00,199.31,199.46,199.24,199.39,68050.0,171.0494,171.1781,170.9893,171.1181,68050.0
2016-08-31 15:20:00,199.37,199.57,199.31,199.49,56481.0,171.1009,171.2725,171.0494,171.2039,56481.0
2016-08-31 15:30:00,199.51,199.61,199.45,199.52,106767.0,171.221,171.3069,171.1695,171.2296,106767.0
2016-08-31 15:40:00,199.53,199.64,199.44,199.44,69815.0,171.2382,171.3326,171.161,171.161,69815.0
2016-08-31 15:50:00,199.45,199.68,199.43,199.48,334290.0,171.1695,171.3669,171.1524,171.1953,334290.0
2016-09-01 09:30:00,199.5,199.79,199.44,199.74,93596.0,171.2125,171.4613,171.161,171.4184,93596.0
2016-09-01 09:40:00,199.69,199.73,199.62,199.65,21270.0,171.3755,171.4098,171.3154,171.3412,21270.0
2016-09-01 09:50:00,199.64,199.64,199.19,199.33,134654.0,171.3326,171.3326,170.9464,171.0666,134654.0
2016-09-01 10:00:00,199.33,199.53,199.12,199.44,133084.0,171.0666,171.2382,170.8863,171.161,133084.0
2016-09-01 10:10:00,199.51,199.52,199.22,199.22,37512.0,171.221,171.2296,170.9722,170.9722,37512.0
2016-09-01 10:20:00,199.17,199.17,198.73,198.73,94309.0,170.9292,170.9292,170.5516,170.5516,94309.0
2016-09-01 10:30:00,198.73,198.73,198.35,198.47,149076.0,170.5516,170.5516,170.2255,170.3285,149076.0
2016-09-01 10:40:00,198.44,198.58,198.43,198.53,54217.0,170.3028,170.4229,170.2942,170.38,54217.0
2016-09-01 10:50:00,198.54,198.62,198.49,198.53,69019.0,170.3886,170.4572,170.3457,170.38,69019.0
2016-09-01 11:00:00,198.51,198.51,198.24,198.4,63203.0,170.3628,170.3628,170.1311,170.2684,63203.0
2016-09-01 11:10:00,198.4,198.52,198.39,198.52,138009.0,170.2684,170.3714,170.2598,170.3714,138009.0
2016-09-01 11:20:00,198.53,198.74,198.53,198.72,23793.0,170.38,170.5602,170.38,170.5431,23793.0
2016-09-01 11:30:00,198.69,198.74,198.6,198.63,23134.0,170.5173,170.5602,170.4401,170.4658,23134.0
2016-09-01 11:40:00,198.65,198.65,198.54,198.56,25689.0,170.483,170.483,170.3886,170.4057,25689.0
2016-09-01 11:50:00,198.54,198.62,198.37,198.6,22464.0,170.3886,170.4572,170.2427,170.4401,22464.0
2016-09-01 12:00:00,198.62,198.64,198.55,198.6,11645.0,170.4572,170.4744,170.3972,170.4401,11645.0
2016-09-01 12:10:00,198.56,198.9,198.56,198.9,35635.0,170.4057,170.6975,170.4057,170.6975,35635.0
2016-09-01 12:20:00,198.89,199.27,198.88,199.22,78458.0,170.689,171.0151,170.6804,170.9722,78458.0
2016-09-01 12:30:00,199.24,199.45,199.24,199.3,69413.0,170.9893,171.1695,170.9893,171.0408,69413.0
2016-09-01 12:40:00,199.3,199.31,199.22,199.28,20527.0,171.0408,171.0494,170.9722,171.0237,20527.0
2016-09-01 12:50:00,199.25,199.38,199.17,199.19,8560.0,170.9979,171.1095,170.9292,170.9464,8560.0
2016-09-01 13:00:00,199.21,199.24,199.19,199.23,16690.0,170.9636,170.9893,170.9464,170.9807,16690.0
2016-09-01 13:10:00,199.21,199.32,199.14,199.32,25952.0,170.9636,171.058,170.9035,171.058,25952.0
2016-09-01 13:20:00,199.32,199.4,199.24,199.33,6134.0,171.058,171.1266,170.9893,171.0666,6134.0
2016-09-01 13:30:00,199.36,199.37,199.27,199.28,10583.0,171.0923,171.1009,171.0151,171.0237,10583.0
2016-09-01 13:40:00,199.29,199.36,199.25,199.32,7207.0,171.0322,171.0923,170.9979,171.058,7207.0
2016-09-01 13:50:00,199.33,199.39,199.2,199.22,18717.0,171.0666,171.1181,170.955,170.9722,18717.0
2016-09-01 14:00:00,199.22,199.22,198.96,198.99,39991.0,170.9722,170.9722,170.749,170.7748,39991.0
2016-09-01 14:10:00,198.98,199.15,198.92,199.13,17808.0,170.7662,170.9121,170.7147,170.8949,17808.0
2016-09-01 14:20:00,199.1,199.25,199.03,199.23,26972.0,170.8692,170.9979,170.8091,170.9807,26972.0
2016-09-01 14:30:00,199.22,199.28,199.06,199.12,18272.0,170.9722,171.0237,170.8348,170.8863,18272.0
2016-09-01 14:40:00,199.12,199.38,199.12,199.24,52173.0,170.8863,171.1095,170.8863,170.9893,52173.0
2016-09-01 14:50:00,199.26,199.3,199.2,199.25,25127.0,171.0065,171.0408,170.955,170.9979,25127.0
2016-09-01 15:00:00,199.25,199.27,198.9,198.99,91680.0,170.9979,171.0151,170.6975,170.7748,91680.0
2016-09-01 15:10:00,198.99,199.1,198.92,199.05,33542.0,170.7748,170.8692,170.7147,170.8263,33542.0
2016-09-01 15:20:00,199.05,199.21,199.05,199.09,52825.0,170.8263,170.9636,170.8263,170.8606,52825.0
2016-09-01 15:30:00,199.1,199.15,199.05,199.13,18432.0,170.8692,170.9121,170.8263,170.8949,18432.0
2016-09-01 15:40:00,199.13,199.35,199.13,199.31,35830.0,170.8949,171.0837,170.8949,171.0494,35830.0
2016-09-01 15:50:00,199.33,199.51,199.32,199.49,110308.0,171.0666,171.221,171.058,171.2039,110308.0
2016-09-02 09:30:00,200.41,200.62,200.29,200.5,82906.0,171.9934,172.1737,171.8904,172.0707,82906.0
2016-09-02 09:40:00,200.44,200.78,200.43,200.72,91508.0,172.0192,172.311,172.0106,172.2595,91508.0
2016-09-02 09:50:00,200.74,200.82,200.69,200.7,59673.0,172.2766,172.3453,172.2337,172.2423,59673.0
2016-09-02 10:00:00,200.74,200.83,200.53,200.53,21316.0,172.2766,172.3539,172.0964,172.0964,21316.0
2016-09-02 10:10:00,200.57,200.59,200.32,200.42,52332.0,172.1307,172.1479,171.9162,172.002,52332.0
2016-09-02 10:20:00,200.45,200.58,200.41,200.56,17356.0,172.0278,172.1393,171.9934,172.1222,17356.0
2016-09-02 10:30:00,200.58,200.59,200.44,200.54,13200.0,172.1393,172.1479,172.0192,172.105,13200.0
2016-09-02 10:40:00,200.52,200.54,200.4,200.47,21849.0,172.0878,172.105,171.9848,172.0449,21849.0
2016-09-02 10:50:00,200.49,200.58,200.38,200.38,8284.0,172.0621,172.1393,171.9677,171.9677,8284.0
2016-09-02 11:00:00,200.46,200.62,200.44,200.45,27343.0,172.0363,172.1737,172.0192,172.0278,27343.0
2016-09-02 11:10:00,200.47,200.47,200.27,200.4,65212.0,172.0449,172.0449,171.8733,171.9848,65212.0
2016-09-02 11:20:00,200.38,200.43,200.27,200.28,68952.0,171.9677,172.0106,171.8733,171.8819,68952.0
2016-09-02 11:30:00,200.29,200.37,200.24,200.31,38116.0,171.8904,171.9591,171.8475,171.9076,38116.0
2016-09-02 11:40:00,200.29,200.38,200.22,200.31,38677.0,171.8904,171.9677,171.8304,171.9076,38677.0
2016-09-02 11:50:00,200.31,200.39,200.3,200.36,6758.0,171.9076,171.9763,171.899,171.9505,6758.0
2016-09-02 12:00:00,200.4,200.41,200.27,200.28,29402.0,171.9848,171.9934,171.8733,171.8819,29402.0
2016-09-02 12:10:00,200.25,200.25,199.98,200.0,48662.0,171.8561,171.8561,171.6244,171.6416,48662.0
2016-09-02 12:20:00,199.95,200.0,199.86,199.99,23856.0,171.5987,171.6416,171.5214,171.633,23856.0
2016-09-02 12:30:00,199.98,200.11,199.96,200.1,18477.0,171.6244,171.736,171.6072,171.7274,18477.0
2016-09-02 12:40:00,200.1,200.1,200.0,200.0,9197.0,171.7274,171.7274,171.6416,171.6416,9197.0
2016-09-02 12:50:00,200.02,200.21,200.02,200.12,36334.0,171.6587,171.8218,171.6587,171.7445,36334.0
2016-09-02 13:00:00,200.12,200.14,200.03,200.07,9014.0,171.7445,171.7617,171.6673,171.7016,9014.0
2016-09-02 13:10:00,200.1,200.15,200.03,200.11,7877.0,171.7274,171.7703,171.6673,171.736,7877.0
2016-09-02 13:20:00,200.08,200.16,200.04,200.11,25143.0,171.7102,171.7789,171.6759,171.736,25143.0
2016-09-02 13:30:00,200.08,200.08,199.85,199.86,12506.0,171.7102,171.7102,171.5128,171.5214,12506.0
2016-09-02 13:40:00,199.85,199.95,199.78,199.94,46243.0,171.5128,171.5987,171.4528,171.5901,46243.0
2016-09-02 13:50:00,199.94,199.98,199.9,199.91,19773.0,171.5901,171.6244,171.5557,171.5643,19773.0
2016-09-02 14:00:00,199.94,200.11,199.88,200.08,26108.0,171.5901,171.736,171.5386,171.7102,26108.0
2016-09-02 14:10:00,200.09,200.18,200.04,200.17,36887.0,171.7188,171.796,171.6759,171.7875,36887.0
2016-09-02 14:20:00,200.17,200.18,200.09,200.13,32776.0,171.7875,171.796,171.7188,171.7531,32776.0
2016-09-02 14:30:00,200.14,200.18,200.07,200.16,18476.0,171.7617,171.796,171.7016,171.7789,18476.0
2016-09-02 14:40:00,200.17,200.27,200.17,200.2,24571.0,171.7875,171.8733,171.7875,171.8132,24571.0
2016-09-02 14:50:00,200.21,200.3,200.2,200.28,26428.0,171.8218,171.899,171.8132,171.8819,26428.0
2016-09-02 15:00:00,200.31,200.38,200.22,200.22,17562.0,171.9076,171.9677,171.8304,171.8304,17562.0
2016-09-02 15:10:00,200.25,200.39,200.24,200.36,16804.0,171.8561,171.9763,171.8475,171.9505,16804.0
2016-09-02 15:20:00,200.38,200.44,200.31,200.38,25897.0,171.9677,172.0192,171.9076,171.9677,25897.0
2016-09-02 15:30:00,200.35,200.42,200.33,200.4,19925.0,171.9419,172.002,171.9248,171.9848,19925.0
2016-09-02 15:40:00,200.39,200.44,200.22,200.24,45565.0,171.9763,172.0192,171.8304,171.8475,45565.0
2016-09-02 15:50:00,200.22,200.42,200.2,200.38,171870.0,171.8304,172.002,171.8132,171.9677,171870.0
2016-09-06 09:30:00,200.69,200.75,200.5,200.56,102835.0,172.2337,172.2852,172.0707,172.1222,102835.0
2016-09-06 09:40:00,200.57,200.69,200.52,200.64,31236.0,172.1307,172.2337,172.0878,172.1908,31236.0
2016-09-06 09:50:00,200.64,200.66,200.45,200.57,22862.0,172.1908,172.208,172.0278,172.1307,22862.0
2016-09-06 10:00:00,200.53,200.66,200.15,200.28,157396.0,172.0964,172.208,171.7703,171.8819,157396.0
2016-09-06 10:10:00,200.36,200.37,199.97,200.0,77851.0,171.9505,171.9591,171.6158,171.6416,77851.0
2016-09-06 10:20:00,200.02,200.08,199.92,200.07,72006.0,171.6587,171.7102,171.5729,171.7016,72006.0
2016-09-06 10:30:00,200.05,200.23,200.05,200.21,30229.0,171.6845,171.8389,171.6845,171.8218,30229.0
2016-09-06 10:40:00,200.16,200.2,199.98,200.05,32655.0,171.7789,171.8132,171.6244,171.6845,32655.0
2016-09-06 10:50:00,200.02,200.19,200.02,200.17,21704.0,171.6587,171.8046,171.6587,171.7875,21704.0
2016-09-06 11:00:00,200.15,200.24,200.08,200.1,26261.0,171.7703,171.8475,171.7102,171.7274,26261.0
2016-09-06 11:10:00,200.1,200.3,200.07,200.24,35781.0,171.7274,171.899,171.7016,171.8475,35781.0
2016-09-06 11:20:00,200.28,200.39,200.28,200.35,33890.0,171.8819,171.9763,171.8819,171.9419,33890.0
2016-09-06 11:30:00,200.36,200.42,200.31,200.37,20377.0,171.9505,172.002,171.9076,171.9591,20377.0
2016-09-06 11:40:00,200.4,200.65,200.36,200.63,21480.0,171.9848,172.1994,171.9505,172.1822,21480.0
2016-09-06 11:50:00,200.65,200.66,200.57,200.66,23109.0,172.1994,172.208,172.1307,172.208,23109.0
2016-09-06 12:00:00,200.69,200.71,200.62,200.63,9723.0,172.2337,172.2509,172.1737,172.1822,9723.0
2016-09-06 12:10:00,200.65,200.65,200.57,200.62,9613.0,172.1994,172.1994,172.1307,172.1737,9613.0
2016-09-06 12:20:00,200.61,200.64,200.58,200.62,6629.0,172.1651,172.1908,172.1393,172.1737,6629.0
2016-09-06 12:30:00,200.62,200.78,200.6,200.69,10631.0,172.1737,172.311,172.1565,172.2337,10631.0
2016-09-06 12:40:00,200.7,200.83,200.67,200.8,13403.0,172.2423,172.3539,172.2166,172.3281,13403.0
2016-09-06 12:50:00,200.79,200.81,200.69,200.71,18210.0,172.3195,172.3367,172.2337,172.2509,18210.0
2016-09-06 13:00:00,200.71,200.74,200.62,200.64,52005.0,172.2509,172.2766,172.1737,172.1908,52005.0
2016-09-06 13:10:00,200.65,200.72,200.62,200.69,9954.0,172.1994,172.2595,172.1737,172.2337,9954.0
2016-09-06 13:20:00,200.68,200.68,200.6,200.6,22268.0,172.2251,172.2251,172.1565,172.1565,22268.0
2016-09-06 13:30:00,200.62,200.66,200.59,200.63,21180.0,172.1737,172.208,172.1479,172.1822,21180.0
2016-09-06 13:40:00,200.64,200.73,200.64,200.71,28050.0,172.1908,172.2681,172.1908,172.2509,28050.0
2016-09-06 13:50:00,200.71,200.72,200.66,200.69,21530.0,172.2509,172.2595,172.208,172.2337,21530.0
2016-09-06 14:00:00,200.66,200.68,200.61,200.62,14595.0,172.208,172.2251,172.1651,172.1737,14595.0
2016-09-06 14:10:00,200.59,200.69,200.57,200.65,27269.0,172.1479,172.2337,172.1307,172.1994,27269.0
2016-09-06 14:20:00,200.64,200.74,200.64,200.68,19429.0,172.1908,172.2766,172.1908,172.2251,19429.0
2016-09-06 14:30:00,200.69,200.73,200.67,200.7,24253.0,172.2337,172.2681,172.2166,172.2423,24253.0
2016-09-06 14:40:00,200.68,200.74,200.63,200.67,17349.0,172.2251,172.2766,172.1822,172.2166,17349.0
2016-09-06 14:50:00,200.68,200.77,200.67,200.76,24225.0,172.2251,172.3024,172.2166,172.2938,24225.0
2016-09-06 15:00:00,200.74,200.77,200.7,200.7,10218.0,172.2766,172.3024,172.2423,172.2423,10218.0
2016-09-06 15:10:00,200.7,200.7,200.59,200.65,13297.0,172.2423,172.2423,172.1479,172.1994,13297.0
2016-09-06 15:20:00,200.66,200.72,200.63,200.72,11860.0,172.208,172.2595,172.1822,172.2595,11860.0
2016-09-06 15:30:00,200.72,200.73,200.65,200.71,22152.0,172.2595,172.2681,172.1994,172.2509,22152.0
2016-09-06 15:40:00,200.72,200.81,200.68,200.77,26048.0,172.2595,172.3367,172.2251,172.3024,26048.0
2016-09-06 15:50:00,200.77,201.04,200.77,201.03,197633.0,172.3024,172.5341,172.3024,172.5255,197633.0
2016-09-07 09:30:00,200.82,200.96,200.69,200.92,87344.0,172.3453,172.4654,172.2337,172.4311,87344.0
2016-09-07 09:40:00,200.95,201.04,200.91,200.96,23118.0,172.4569,172.5341,172.4225,172.4654,23118.0
2016-09-07 09:50:00,200.93,200.93,200.81,200.92,20480.0,172.4397,172.4397,172.3367,172.4311,20480.0
2016-09-07 10:00:00,200.94,201.06,200.87,200.93,59309.0,172.4483,172.5513,172.3882,172.4397,59309.0
2016-09-07 10:10:00,200.97,201.07,200.97,201.01,23302.0,172.474,172.5598,172.474,172.5084,23302.0
2016-09-07 10:20:00,200.99,201.14,200.99,201.12,6624.0,172.4912,172.6199,172.4912,172.6028,6624.0
2016-09-07 10:30:00,201.15,201.15,200.98,201.0,56555.0,172.6285,172.6285,172.4826,172.4998,56555.0
2016-09-07 10:40:00,201.0,201.01,200.68,200.73,89263.0,172.4998,172.5084,172.2251,172.2681,89263.0
2016-09-07 10:50:00,200.74,200.82,200.69,200.76,133079.0,172.2766,172.3453,172.2337,172.2938,133079.0
2016-09-07 11:00:00,200.73,200.82,200.72,200.78,109877.0,172.2681,172.3453,172.2595,172.311,109877.0
2016-09-07 11:10:00,200.8,200.8,200.55,200.55,45595.0,172.3281,172.3281,172.1136,172.1136,45595.0
2016-09-07 11:20:00,200.55,200.6,200.52,200.59,6560.0,172.1136,172.1565,172.0878,172.1479,6560.0
2016-09-07 11:30:00,200.58,200.64,200.54,200.63,14538.0,172.1393,172.1908,172.105,172.1822,14538.0
2016-09-07 11:40:00,200.62,200.67,200.53,200.55,7576.0,172.1737,172.2166,172.0964,172.1136,7576.0
2016-09-07 11:50:00,200.59,200.68,200.57,200.66,28476.0,172.1479,172.2251,172.1307,172.208,28476.0
2016-09-07 12:00:00,200.66,200.72,200.62,200.65,57048.0,172.208,172.2595,172.1737,172.1994,57048.0
2016-09-07 12:10:00,200.66,200.67,200.47,200.48,34115.0,172.208,172.2166,172.0449,172.0535,34115.0
2016-09-07 12:20:00,200.45,200.49,200.32,200.45,17122.0,172.0278,172.0621,171.9162,172.0278,17122.0
2016-09-07 12:30:00,200.45,200.51,200.4,200.51,14203.0,172.0278,172.0792,171.9848,172.0792,14203.0
2016-09-07 12:40:00,200.51,200.62,200.48,200.57,28023.0,172.0792,172.1737,172.0535,172.1307,28023.0
2016-09-07 12:50:00,200.56,200.57,200.51,200.53,7657.0,172.1222,172.1307,172.0792,172.0964,7657.0
2016-09-07 13:00:00,200.53,200.67,200.48,200.65,22350.0,172.0964,172.2166,172.0535,172.1994,22350.0
2016-09-07 13:10:00,200.69,200.72,200.61,200.7,12763.0,172.2337,172.2595,172.1651,172.2423,12763.0
2016-09-07 13:20:00,200.71,200.71,200.63,200.65,5730.0,172.2509,172.2509,172.1822,172.1994,5730.0
2016-09-07 13:30:00,200.69,200.73,200.63,200.66,6494.0,172.2337,172.2681,172.1822,172.208,6494.0
2016-09-07 13:40:00,200.67,200.78,200.66,200.75,8033.0,172.2166,172.311,172.208,172.2852,8033.0
2016-09-07 13:50:00,200.73,200.75,200.69,200.71,5696.0,172.2681,172.2852,172.2337,172.2509,5696.0
2016-09-07 14:00:00,200.72,200.76,200.67,200.74,8225.0,172.2595,172.2938,172.2166,172.2766,8225.0
2016-09-07 14:10:00,200.73,200.92,200.72,200.84,18279.0,172.2681,172.4311,172.2595,172.3625,18279.0
2016-09-07 14:20:00,200.87,200.9,200.84,200.84,4927.0,172.3882,172.4139,172.3625,172.3625,4927.0
2016-09-07 14:30:00,200.84,200.87,200.74,200.8,10806.0,172.3625,172.3882,172.2766,172.3281,10806.0
2016-09-07 14:40:00,200.76,200.89,200.76,200.89,16719.0,172.2938,172.4054,172.2938,172.4054,16719.0
2016-09-07 14:50:00,200.88,200.92,200.84,200.85,13613.0,172.3968,172.4311,172.3625,172.371,13613.0
2016-09-07 15:00:00,200.86,200.97,200.85,200.92,10629.0,172.3796,172.474,172.371,172.4311,10629.0
2016-09-07 15:10:00,200.93,200.97,200.91,200.95,11345.0,172.4397,172.474,172.4225,172.4569,11345.0
2016-09-07 15:20:00,200.95,200.98,200.91,200.91,16037.0,172.4569,172.4826,172.4225,172.4225,16037.0
2016-09-07 15:30:00,200.92,200.93,200.86,200.86,22458.0,172.4311,172.4397,172.3796,172.3796,22458.0
2016-09-07 15:40:00,200.88,200.95,200.85,200.9,17658.0,172.3968,172.4569,172.371,172.4139,17658.0
2016-09-07 15:50:00,200.9,201.02,200.83,201.0,149940.0,172.4139,172.5169,172.3539,172.4998,149940.0
2016-09-08 09:30:00,200.62,200.67,200.38,200.44,153728.0,172.1737,172.2166,171.9677,172.0192,153728.0
2016-09-08 09:40:00,200.38,200.61,200.38,200.44,43794.0,171.9677,172.1651,171.9677,172.0192,43794.0
2016-09-08 09:50:00,200.43,200.43,200.26,200.36,39470.0,172.0106,172.0106,171.8647,171.9505,39470.0
2016-09-08 10:00:00,200.38,200.5,200.33,200.39,19862.0,171.9677,172.0707,171.9248,171.9763,19862.0
2016-09-08 10:10:00,200.39,200.49,200.19,200.45,55924.0,171.9763,172.0621,171.8046,172.0278,55924.0
2016-09-08 10:20:00,200.44,200.53,200.35,200.41,17666.0,172.0192,172.0964,171.9419,171.9934,17666.0
2016-09-08 10:30:00,200.43,200.79,200.38,200.72,61350.0,172.0106,172.3195,171.9677,172.2595,61350.0
2016-09-08 10:40:00,200.72,200.72,200.53,200.54,34686.0,172.2595,172.2595,172.0964,172.105,34686.0
2016-09-08 10:50:00,200.51,200.62,200.51,200.59,17726.0,172.0792,172.1737,172.0792,172.1479,17726.0
2016-09-08 11:00:00,200.61,200.81,200.58,200.76,63553.0,172.1651,172.3367,172.1393,172.2938,63553.0
2016-09-08 11:10:00,200.83,200.92,200.74,200.75,37604.0,172.3539,172.4311,172.2766,172.2852,37604.0
2016-09-08 11:20:00,200.77,200.79,200.71,200.71,18371.0,172.3024,172.3195,172.2509,172.2509,18371.0
2016-09-08 11:30:00,200.76,200.79,200.5,200.57,26621.0,172.2938,172.3195,172.0707,172.1307,26621.0
2016-09-08 11:40:00,200.58,200.69,200.56,200.69,67440.0,172.1393,172.2337,172.1222,172.2337,67440.0
2016-09-08 11:50:00,200.67,200.81,200.66,200.71,69796.0,172.2166,172.3367,172.208,172.2509,69796.0
2016-09-08 12:00:00,200.71,200.77,200.62,200.63,48583.0,172.2509,172.3024,172.1737,172.1822,48583.0
2016-09-08 12:10:00,200.64,200.66,200.54,200.63,33714.0,172.1908,172.208,172.105,172.1822,33714.0
2016-09-08 12:20:00,200.61,200.7,200.5,200.57,57286.0,172.1651,172.2423,172.0707,172.1307,57286.0
2016-09-08 12:30:00,200.57,200.57,200.42,200.56,100603.0,172.1307,172.1307,172.002,172.1222,100603.0
2016-09-08 12:40:00,200.6,200.61,200.52,200.57,34775.0,172.1565,172.1651,172.0878,172.1307,34775.0
2016-09-08 12:50:00,200.57,200.64,200.52,200.6,47420.0,172.1307,172.1908,172.0878,172.1565,47420.0
2016-09-08 13:00:00,200.58,200.61,200.49,200.53,6055.0,172.1393,172.1651,172.0621,172.0964,6055.0
2016-09-08 13:10:00,200.53,200.53,200.46,200.48,18814.0,172.0964,172.0964,172.0363,172.0535,18814.0
2016-09-08 13:20:00,200.47,200.51,200.43,200.49,320766.0,172.0449,172.0792,172.0106,172.0621,320766.0
2016-09-08 13:30:00,200.47,200.47,200.34,200.4,37769.0,172.0449,172.0449,171.9334,171.9848,37769.0
2016-09-08 13:40:00,200.4,200.44,200.3,200.3,30803.0,171.9848,172.0192,171.899,171.899,30803.0
2016-09-08 13:50:00,200.28,200.46,200.24,200.46,43182.0,171.8819,172.0363,171.8475,172.0363,43182.0
2016-09-08 14:00:00,200.46,200.52,200.38,200.45,62745.0,172.0363,172.0878,171.9677,172.0278,62745.0
2016-09-08 14:10:00,200.42,200.5,200.38,200.48,103607.0,172.002,172.0707,171.9677,172.0535,103607.0
2016-09-08 14:20:00,200.49,200.64,200.43,200.5,18973.0,172.0621,172.1908,172.0106,172.0707,18973.0
2016-09-08 14:30:00,200.46,200.55,200.45,200.49,10462.0,172.0363,172.1136,172.0278,172.0621,10462.0
2016-09-08 14:40:00,200.52,200.69,200.5,200.69,23785.0,172.0878,172.2337,172.0707,172.2337,23785.0
2016-09-08 14:50:00,200.63,200.7,200.6,200.7,16457.0,172.1822,172.2423,172.1565,172.2423,16457.0
2016-09-08 15:00:00,200.66,200.67,200.6,200.6,9556.0,172.208,172.2166,172.1565,172.1565,9556.0
2016-09-08 15:10:00,200.61,200.67,200.56,200.59,17585.0,172.1651,172.2166,172.1222,172.1479,17585.0
2016-09-08 15:20:00,200.58,200.64,200.56,200.58,22422.0,172.1393,172.1908,172.1222,172.1393,22422.0
2016-09-08 15:30:00,200.58,200.66,200.56,200.66,35129.0,172.1393,172.208,172.1222,172.208,35129.0
2016-09-08 15:40:00,200.65,200.72,200.58,200.63,25957.0,172.1994,172.2595,172.1393,172.1822,25957.0
2016-09-08 15:50:00,200.63,200.69,200.52,200.53,129247.0,172.1822,172.2337,172.0878,172.0964,129247.0
2016-09-09 09:30:00,199.08,199.18,198.85,198.9,156376.0,170.852,170.9378,170.6546,170.6975,156376.0
2016-09-09 09:40:00,198.83,199.09,198.82,198.9,44492.0,170.6375,170.8606,170.6289,170.6975,44492.0
2016-09-09 09:50:00,198.9,198.97,198.48,198.68,103192.0,170.6975,170.7576,170.3371,170.5087,103192.0
2016-09-09 10:00:00,198.66,198.68,198.39,198.41,67844.0,170.4916,170.5087,170.2598,170.277,67844.0
2016-09-09 10:10:00,198.44,198.79,198.35,198.6,121261.0,170.3028,170.6031,170.2255,170.4401,121261.0
2016-09-09 10:20:00,198.62,198.73,198.49,198.54,44208.0,170.4572,170.5516,170.3457,170.3886,44208.0
2016-09-09 10:30:00,198.55,198.56,198.04,198.16,121041.0,170.3972,170.4057,169.9595,170.0625,121041.0
2016-09-09 10:40:00,198.17,198.25,197.97,198.1,67307.0,170.071,170.1397,169.8994,170.011,67307.0
2016-09-09 10:50:00,198.12,198.35,198.12,198.34,44206.0,170.0281,170.2255,170.0281,170.2169,44206.0
2016-09-09 11:00:00,198.32,198.37,198.16,198.34,38547.0,170.1998,170.2427,170.0625,170.2169,38547.0
2016-09-09 11:10:00,198.33,198.33,198.09,198.23,57329.0,170.2084,170.2084,170.0024,170.1225,57329.0
2016-09-09 11:20:00,198.15,198.36,198.13,198.35,28508.0,170.0539,170.2341,170.0367,170.2255,28508.0
2016-09-09 11:30:00,198.35,198.39,198.14,198.2,40034.0,170.2255,170.2598,170.0453,170.0968,40034.0
2016-09-09 11:40:00,198.19,198.24,197.94,198.06,33769.0,170.0882,170.1311,169.8737,169.9766,33769.0
2016-09-09 11:50:00,198.06,198.1,197.76,197.86,65957.0,169.9766,170.011,169.7192,169.805,65957.0
2016-09-09 12:00:00,197.82,197.97,197.71,197.83,167861.0,169.7707,169.8994,169.6763,169.7793,167861.0
2016-09-09 12:10:00,197.83,197.84,197.55,197.59,46012.0,169.7793,169.7878,169.539,169.5733,46012.0
2016-09-09 12:20:00,197.57,197.78,197.54,197.69,29622.0,169.5561,169.7363,169.5304,169.6591,29622.0
2016-09-09 12:30:00,197.67,197.7,197.57,197.59,33849.0,169.6419,169.6677,169.5561,169.5733,33849.0
2016-09-09 12:40:00,197.58,197.72,197.54,197.6,63669.0,169.5647,169.6848,169.5304,169.5819,63669.0
2016-09-09 12:50:00,197.64,197.68,197.5,197.67,48337.0,169.6162,169.6505,169.496,169.6419,48337.0
2016-09-09 13:00:00,197.66,197.67,197.43,197.45,32131.0,169.6334,169.6419,169.436,169.4531,32131.0
2016-09-09 13:10:00,197.42,197.44,197.11,197.21,74696.0,169.4274,169.4445,169.1613,169.2472,74696.0
2016-09-09 13:20:00,197.22,197.32,197.08,197.28,25259.0,169.2557,169.3416,169.1356,169.3072,25259.0
2016-09-09 13:30:00,197.24,197.3,197.06,197.08,27729.0,169.2729,169.3244,169.1184,169.1356,27729.0
2016-09-09 13:40:00,197.11,197.11,196.77,196.83,75224.0,169.1613,169.1613,168.8696,168.921,75224.0
2016-09-09 13:50:00,196.85,196.96,196.72,196.92,54543.0,168.9382,169.0326,168.8266,168.9983,54543.0
2016-09-09 14:00:00,196.92,196.92,196.42,196.51,132989.0,168.9983,168.9983,168.5692,168.6464,132989.0
2016-09-09 14:10:00,196.49,196.6,196.38,196.58,86170.0,168.6293,168.7237,168.5348,168.7065,86170.0
2016-09-09 14:20:00,196.59,196.87,196.55,196.87,58090.0,168.7151,168.9554,168.6807,168.9554,58090.0
2016-09-09 14:30:00,196.85,197.01,196.78,196.96,80865.0,168.9382,169.0755,168.8781,169.0326,80865.0
2016-09-09 14:40:00,196.99,197.0,196.43,196.56,55988.0,169.0584,169.0669,168.5778,168.6893,55988.0
2016-09-09 14:50:00,196.58,196.84,196.51,196.77,102716.0,168.7065,168.9296,168.6464,168.8696,102716.0
2016-09-09 15:00:00,196.79,196.8,196.47,196.57,45934.0,168.8867,168.8953,168.6121,168.6979,45934.0
2016-09-09 15:10:00,196.58,196.79,196.36,196.65,97186.0,168.7065,168.8867,168.5177,168.7666,97186.0
2016-09-09 15:20:00,196.7,196.86,196.53,196.72,96569.0,168.8095,168.9468,168.6636,168.8266,96569.0
2016-09-09 15:30:00,196.73,196.75,196.38,196.52,54675.0,168.8352,168.8524,168.5348,168.655,54675.0
2016-09-09 15:40:00,196.51,196.51,196.11,196.21,208015.0,168.6464,168.6464,168.3031,168.389,208015.0
2016-09-09 15:50:00,196.18,196.27,195.67,195.7,340813.0,168.3632,168.4404,167.9255,167.9513,340813.0
2016-09-12 09:30:00,194.86,195.73,194.8,195.73,334028.0,167.2304,167.977,167.1789,167.977,334028.0
2016-09-12 09:40:00,195.71,195.72,195.22,195.34,111337.0,167.9598,167.9684,167.5393,167.6423,111337.0
2016-09-12 09:50:00,195.32,196.04,195.25,195.86,65082.0,167.6251,168.2431,167.5651,168.0886,65082.0
2016-09-12 10:00:00,195.86,196.19,195.8,195.93,60601.0,168.0886,168.3718,168.0371,168.1487,60601.0
2016-09-12 10:10:00,195.87,196.25,195.81,196.21,57774.0,168.0972,168.4233,168.0457,168.389,57774.0
2016-09-12 10:20:00,196.2,196.5,196.11,196.46,46319.0,168.3804,168.6378,168.3031,168.6035,46319.0
2016-09-12 10:30:00,196.46,196.54,196.26,196.31,46385.0,168.6035,168.6722,168.4319,168.4748,46385.0
2016-09-12 10:40:00,196.32,196.41,196.07,196.1,54748.0,168.4834,168.5606,168.2688,168.2946,54748.0
2016-09-12 10:50:00,196.08,196.37,195.94,196.28,41593.0,168.2774,168.5263,168.1572,168.449,41593.0
2016-09-12 11:00:00,196.31,196.59,196.31,196.49,30951.0,168.4748,168.7151,168.4748,168.6293,30951.0
2016-09-12 11:10:00,196.49,196.5,196.24,196.42,31198.0,168.6293,168.6378,168.4147,168.5692,31198.0
2016-09-12 11:20:00,196.37,196.6,196.34,196.52,61997.0,168.5263,168.7237,168.5005,168.655,61997.0
2016-09-12 11:30:00,196.51,196.82,196.3,196.73,113543.0,168.6464,168.9125,168.4662,168.8352,113543.0
2016-09-12 11:40:00,196.75,196.84,196.69,196.71,137563.0,168.8524,168.9296,168.8009,168.8181,137563.0
2016-09-12 11:50:00,196.73,196.94,196.71,196.77,21672.0,168.8352,169.0154,168.8181,168.8696,21672.0
2016-09-12 12:00:00,196.77,196.77,196.64,196.74,21603.0,168.8696,168.8696,168.758,168.8438,21603.0
2016-09-12 12:10:00,196.76,196.8,196.6,196.61,22011.0,168.861,168.8953,168.7237,168.7322,22011.0
2016-09-12 12:20:00,196.6,196.76,196.56,196.76,16296.0,168.7237,168.861,168.6893,168.861,16296.0
2016-09-12 12:30:00,196.8,196.94,196.77,196.88,35130.0,168.8953,169.0154,168.8696,168.964,35130.0
2016-09-12 12:40:00,196.93,196.99,196.79,196.97,26876.0,169.0069,169.0584,168.8867,169.0412,26876.0
2016-09-12 12:50:00,196.98,197.31,196.97,197.25,35322.0,169.0498,169.333,169.0412,169.2815,35322.0
2016-09-12 13:00:00,197.28,197.33,197.21,197.25,48391.0,169.3072,169.3501,169.2472,169.2815,48391.0
2016-09-12 13:10:00,197.26,197.8,197.21,197.31,227956.0,169.2901,169.7535,169.2472,169.333,227956.0
2016-09-12 13:20:00,197.33,197.46,196.77,196.77,46114.0,169.3501,169.4617,168.8696,168.8696,46114.0
2016-09-12 13:30:00,196.85,197.1,196.66,197.03,49783.0,168.9382,169.1528,168.7751,169.0927,49783.0
2016-09-12 13:40:00,197.1,197.46,196.82,197.44,20304.0,169.1528,169.4617,168.9125,169.4445,20304.0
2016-09-12 13:50:00,197.54,197.83,197.46,197.77,52183.0,169.5304,169.7793,169.4617,169.7278,52183.0
2016-09-12 14:00:00,197.77,198.19,197.69,198.12,172617.0,169.7278,170.0882,169.6591,170.0281,172617.0
2016-09-12 14:10:00,198.15,198.34,198.03,198.34,60596.0,170.0539,170.2169,169.9509,170.2169,60596.0
2016-09-12 14:20:00,198.32,198.46,198.21,198.21,43054.0,170.1998,170.3199,170.1054,170.1054,43054.0
2016-09-12 14:30:00,198.26,198.7,198.23,198.68,66604.0,170.1483,170.5259,170.1225,170.5087,66604.0
2016-09-12 14:40:00,198.67,198.76,198.47,198.5,23900.0,170.5001,170.5774,170.3285,170.3542,23900.0
2016-09-12 14:50:00,198.56,198.58,198.4,198.47,45363.0,170.4057,170.4229,170.2684,170.3285,45363.0
2016-09-12 15:00:00,198.52,198.71,198.51,198.7,28303.0,170.3714,170.5345,170.3628,170.5259,28303.0
2016-09-12 15:10:00,198.66,198.75,198.39,198.41,25418.0,170.4916,170.5688,170.2598,170.277,25418.0
2016-09-12 15:20:00,198.38,198.7,198.38,198.6,24577.0,170.2513,170.5259,170.2513,170.4401,24577.0
2016-09-12 15:30:00,198.62,198.67,198.47,198.64,34154.0,170.4572,170.5001,170.3285,170.4744,34154.0
2016-09-12 15:40:00,198.65,198.95,198.55,198.61,89898.0,170.483,170.7404,170.3972,170.4487,89898.0
2016-09-12 15:50:00,198.59,198.69,198.4,198.51,164759.0,170.4315,170.5173,170.2684,170.3628,164759.0
2016-09-13 09:30:00,196.25,196.49,195.83,196.47,185912.0,169.1868,169.3937,168.8247,169.3765,185912.0
2016-09-13 09:40:00,196.44,196.51,195.92,195.96,98071.0,169.3506,169.4109,168.9023,168.9368,98071.0
2016-09-13 09:50:00,195.92,196.04,195.53,195.55,157761.0,168.9023,169.0058,168.5661,168.5833,157761.0
2016-09-13 10:00:00,195.53,195.68,195.25,195.47,118204.0,168.5661,168.6954,168.3247,168.5144,118204.0
2016-09-13 10:10:00,195.43,195.6,195.28,195.36,56736.0,168.4799,168.6264,168.3506,168.4195,56736.0
2016-09-13 10:20:00,195.3,195.5,195.19,195.27,117598.0,168.3678,168.5402,168.273,168.3419,117598.0
2016-09-13 10:30:00,195.29,195.53,195.14,195.37,132332.0,168.3592,168.5661,168.2299,168.4282,132332.0
2016-09-13 10:40:00,195.42,195.62,195.22,195.27,29493.0,168.4713,168.6437,168.2988,168.3419,29493.0
2016-09-13 10:50:00,195.19,195.23,194.99,195.04,41668.0,168.273,168.3075,168.1006,168.1437,41668.0
2016-09-13 11:00:00,195.06,195.1,194.89,194.94,49651.0,168.1609,168.1954,168.0143,168.0574,49651.0
2016-09-13 11:10:00,194.94,194.94,194.59,194.78,54179.0,168.0574,168.0574,167.7557,167.9195,54179.0
2016-09-13 11:20:00,194.77,194.96,194.67,194.67,30115.0,167.9109,168.0747,167.8247,167.8247,30115.0
2016-09-13 11:30:00,194.67,194.77,194.45,194.66,109101.0,167.8247,167.9109,167.635,167.8161,109101.0
2016-09-13 11:40:00,194.62,194.87,194.59,194.64,32803.0,167.7816,167.9971,167.7557,167.7988,32803.0
2016-09-13 11:50:00,194.69,194.81,194.59,194.77,67400.0,167.8419,167.9454,167.7557,167.9109,67400.0
2016-09-13 12:00:00,194.76,194.96,194.65,194.88,63629.0,167.9023,168.0747,167.8074,168.0057,63629.0
2016-09-13 12:10:00,194.87,195.25,194.86,195.08,32807.0,167.9971,168.3247,167.9885,168.1781,32807.0
2016-09-13 12:20:00,195.12,195.17,194.65,194.73,23014.0,168.2126,168.2557,167.8074,167.8764,23014.0
2016-09-13 12:30:00,194.67,194.84,194.59,194.84,31203.0,167.8247,167.9712,167.7557,167.9712,31203.0
2016-09-13 12:40:00,194.81,194.81,194.6,194.6,72962.0,167.9454,167.9454,167.7643,167.7643,72962.0
2016-09-13 12:50:00,194.61,194.65,194.23,194.41,78325.0,167.773,167.8074,167.4454,167.6005,78325.0
2016-09-13 13:00:00,194.39,194.48,194.12,194.42,50077.0,167.5833,167.6609,167.3505,167.6092,50077.0
2016-09-13 13:10:00,194.39,195.15,194.34,195.15,83734.0,167.5833,168.2385,167.5402,168.2385,83734.0
2016-09-13 13:20:00,195.15,195.39,194.95,195.33,51470.0,168.2385,168.4454,168.0661,168.3937,51470.0
2016-09-13 13:30:00,195.36,195.62,195.02,195.23,90012.0,168.4195,168.6437,168.1264,168.3075,90012.0
2016-09-13 13:40:00,195.24,195.36,194.96,195.04,84578.0,168.3161,168.4195,168.0747,168.1437,84578.0
2016-09-13 13:50:00,195.06,195.1,194.61,194.75,72753.0,168.1609,168.1954,167.773,167.8937,72753.0
2016-09-13 14:00:00,194.69,194.86,194.56,194.8,54874.0,167.8419,167.9885,167.7299,167.9368,54874.0
2016-09-13 14:10:00,194.82,194.82,194.46,194.55,24964.0,167.954,167.954,167.6436,167.7212,24964.0
2016-09-13 14:20:00,194.56,194.67,194.41,194.45,41340.0,167.7299,167.8247,167.6005,167.635,41340.0
2016-09-13 14:30:00,194.4,194.65,194.24,194.59,57724.0,167.5919,167.8074,167.454,167.7557,57724.0
2016-09-13 14:40:00,194.67,194.97,194.64,194.85,56083.0,167.8247,168.0833,167.7988,167.9799,56083.0
2016-09-13 14:50:00,194.88,195.0,194.53,194.53,51077.0,168.0057,168.1092,167.704,167.704,51077.0
2016-09-13 15:00:00,194.53,194.6,194.39,194.51,61493.0,167.704,167.7643,167.5833,167.6867,61493.0
2016-09-13 15:10:00,194.55,194.89,194.23,194.73,61243.0,167.7212,168.0143,167.4454,167.8764,61243.0
2016-09-13 15:20:00,194.74,195.06,194.71,194.95,64126.0,167.885,168.1609,167.8592,168.0661,64126.0
2016-09-13 15:30:00,194.97,195.25,194.9,195.16,57727.0,168.0833,168.3247,168.023,168.2471,57727.0
2016-09-13 15:40:00,195.13,195.13,194.48,194.83,145278.0,168.2212,168.2212,167.6609,167.9626,145278.0
2016-09-13 15:50:00,194.83,195.35,194.76,194.77,290285.0,167.9626,168.4109,167.9023,167.9109,290285.0
2016-09-14 09:30:00,194.83,195.3,194.76,195.2,118223.0,167.9626,168.3678,167.9023,168.2816,118223.0
2016-09-14 09:40:00,195.14,195.2,194.8,194.8,94328.0,168.2299,168.2816,167.9368,167.9368,94328.0
2016-09-14 09:50:00,194.77,195.17,194.59,195.05,76155.0,167.9109,168.2557,167.7557,168.1523,76155.0
2016-09-14 10:00:00,195.02,195.45,194.99,195.43,41587.0,168.1264,168.4971,168.1006,168.4799,41587.0
2016-09-14 10:10:00,195.42,195.61,195.37,195.48,37276.0,168.4713,168.6351,168.4282,168.523,37276.0
2016-09-14 10:20:00,195.48,195.9,195.4,195.77,46628.0,168.523,168.8851,168.454,168.773,46628.0
2016-09-14 10:30:00,195.84,196.12,195.79,195.8,173542.0,168.8333,169.0747,168.7902,168.7989,173542.0
2016-09-14 10:40:00,195.79,195.79,195.4,195.46,53142.0,168.7902,168.7902,168.454,168.5057,53142.0
2016-09-14 10:50:00,195.44,195.51,195.12,195.3,103565.0,168.4885,168.5488,168.2126,168.3678,103565.0
2016-09-14 11:00:00,195.3,195.55,195.25,195.25,55823.0,168.3678,168.5833,168.3247,168.3247,55823.0
2016-09-14 11:10:00,195.27,195.44,195.02,195.34,70653.0,168.3419,168.4885,168.1264,168.4023,70653.0
2016-09-14 11:20:00,195.37,195.65,195.37,195.46,44543.0,168.4282,168.6695,168.4282,168.5057,44543.0
2016-09-14 11:30:00,195.44,195.44,195.13,195.39,122952.0,168.4885,168.4885,168.2212,168.4454,122952.0
2016-09-14 11:40:00,195.38,195.46,195.19,195.27,25290.0,168.4368,168.5057,168.273,168.3419,25290.0
2016-09-14 11:50:00,195.27,195.56,195.27,195.48,33582.0,168.3419,168.592,168.3419,168.523,33582.0
2016-09-14 12:00:00,195.52,195.59,195.32,195.48,36479.0,168.5575,168.6178,168.385,168.523,36479.0
2016-09-14 12:10:00,195.47,195.67,195.39,195.65,47355.0,168.5144,168.6868,168.4454,168.6695,47355.0
2016-09-14 12:20:00,195.66,195.67,195.56,195.58,32896.0,168.6782,168.6868,168.592,168.6092,32896.0
2016-09-14 12:30:00,195.59,195.63,195.38,195.38,34411.0,168.6178,168.6523,168.4368,168.4368,34411.0
2016-09-14 12:40:00,195.27,195.38,195.16,195.21,78625.0,168.3419,168.4368,168.2471,168.2902,78625.0
2016-09-14 12:50:00,195.24,195.33,195.16,195.3,36547.0,168.3161,168.3937,168.2471,168.3678,36547.0
2016-09-14 13:00:00,195.29,195.37,195.22,195.37,27877.0,168.3592,168.4282,168.2988,168.4282,27877.0
2016-09-14 13:10:00,195.36,195.38,195.18,195.28,23685.0,168.4195,168.4368,168.2644,168.3506,23685.0
2016-09-14 13:20:00,195.25,195.44,195.18,195.32,21500.0,168.3247,168.4885,168.2644,168.385,21500.0
2016-09-14 13:30:00,195.32,195.47,195.18,195.26,39450.0,168.385,168.5144,168.2644,168.3333,39450.0
2016-09-14 13:40:00,195.25,195.28,194.88,194.89,58832.0,168.3247,168.3506,168.0057,168.0143,58832.0
2016-09-14 13:50:00,194.85,195.02,194.81,194.93,40939.0,167.9799,168.1264,167.9454,168.0488,40939.0
2016-09-14 14:00:00,194.92,195.04,194.56,194.56,53681.0,168.0402,168.1437,167.7299,167.7299,53681.0
2016-09-14 14:10:00,194.58,194.73,194.38,194.69,68102.0,167.7471,167.8764,167.5747,167.8419,68102.0
2016-09-14 14:20:00,194.68,194.88,194.58,194.77,71317.0,167.8333,168.0057,167.7471,167.9109,71317.0
2016-09-14 14:30:00,194.71,194.79,194.62,194.68,91567.0,167.8592,167.9281,167.7816,167.8333,91567.0
2016-09-14 14:40:00,194.68,194.95,194.62,194.75,49726.0,167.8333,168.0661,167.7816,167.8937,49726.0
2016-09-14 14:50:00,194.74,194.99,194.71,194.9,25175.0,167.885,168.1006,167.8592,168.023,25175.0
2016-09-14 15:00:00,194.93,194.93,194.6,194.67,32279.0,168.0488,168.0488,167.7643,167.8247,32279.0
2016-09-14 15:10:00,194.65,194.65,194.38,194.44,35050.0,167.8074,167.8074,167.5747,167.6264,35050.0
2016-09-14 15:20:00,194.44,194.53,194.12,194.12,56586.0,167.6264,167.704,167.3505,167.3505,56586.0
2016-09-14 15:30:00,194.15,194.5,194.15,194.34,63947.0,167.3764,167.6781,167.3764,167.5402,63947.0
2016-09-14 15:40:00,194.37,194.76,194.35,194.74,75919.0,167.5661,167.9023,167.5488,167.885,75919.0
2016-09-14 15:50:00,194.73,194.76,194.46,194.69,165869.0,167.8764,167.9023,167.6436,167.8419,165869.0
2016-09-15 09:30:00,194.51,195.02,194.41,194.5,180228.0,167.6867,168.1264,167.6005,167.6781,180228.0
2016-09-15 09:40:00,194.58,194.86,194.37,194.74,49178.0,167.7471,167.9885,167.5661,167.885,49178.0
2016-09-15 09:50:00,194.77,195.12,194.68,194.87,63323.0,167.9109,168.2126,167.8333,167.9971,63323.0
2016-09-15 10:00:00,194.89,195.27,194.73,195.14,48650.0,168.0143,168.3419,167.8764,168.2299,48650.0
2016-09-15 10:10:00,195.14,195.57,195.14,195.53,48206.0,168.2299,168.6006,168.2299,168.5661,48206.0
2016-09-15 10:20:00,195.57,195.57,195.36,195.39,34041.0,168.6006,168.6006,168.4195,168.4454,34041.0
2016-09-15 10:30:00,195.47,195.58,195.34,195.56,24386.0,168.5144,168.6092,168.4023,168.592,24386.0
2016-09-15 10:40:00,195.58,195.59,195.24,195.56,43708.0,168.6092,168.6178,168.3161,168.592,43708.0
2016-09-15 10:50:00,195.61,195.89,195.61,195.87,49060.0,168.6351,168.8764,168.6351,168.8592,49060.0
2016-09-15 11:00:00,195.93,196.07,195.87,196.01,63460.0,168.9109,169.0316,168.8592,168.9799,63460.0
2016-09-15 11:10:00,196.0,196.05,195.9,195.98,12585.0,168.9713,169.0144,168.8851,168.954,12585.0
2016-09-15 11:20:00,195.99,196.33,195.91,196.29,45225.0,168.9627,169.2558,168.8937,169.2213,45225.0
2016-09-15 11:30:00,196.31,196.47,196.31,196.33,31185.0,169.2385,169.3765,169.2385,169.2558,31185.0
2016-09-15 11:40:00,196.38,196.38,196.18,196.19,45319.0,169.2989,169.2989,169.1265,169.1351,45319.0
2016-09-15 11:50:00,196.17,196.36,196.12,196.13,15267.0,169.1178,169.2816,169.0747,169.0833,15267.0
2016-09-15 12:00:00,196.15,196.33,196.15,196.31,21583.0,169.1006,169.2558,169.1006,169.2385,21583.0
2016-09-15 12:10:00,196.26,196.29,196.13,196.25,27294.0,169.1954,169.2213,169.0833,169.1868,27294.0
2016-09-15 12:20:00,196.24,196.36,196.1,196.14,173474.0,169.1782,169.2816,169.0575,169.092,173474.0
2016-09-15 12:30:00,196.16,196.2,195.89,195.96,59117.0,169.1092,169.1437,168.8764,168.9368,59117.0
2016-09-15 12:40:00,195.96,196.0,195.79,195.91,25796.0,168.9368,168.9713,168.7902,168.8937,25796.0
2016-09-15 12:50:00,195.84,196.0,195.84,195.94,16352.0,168.8333,168.9713,168.8333,168.9195,16352.0
2016-09-15 13:00:00,195.95,196.24,195.95,196.08,19417.0,168.9282,169.1782,168.9282,169.0402,19417.0
2016-09-15 13:10:00,196.1,196.18,195.95,196.18,34491.0,169.0575,169.1265,168.9282,169.1265,34491.0
2016-09-15 13:20:00,196.15,196.25,196.04,196.12,10034.0,169.1006,169.1868,169.0058,169.0747,10034.0
2016-09-15 13:30:00,196.15,196.37,196.15,196.36,19542.0,169.1006,169.2903,169.1006,169.2816,19542.0
2016-09-15 13:40:00,196.34,196.71,196.33,196.66,74584.0,169.2644,169.5834,169.2558,169.5403,74584.0
2016-09-15 13:50:00,196.69,196.72,196.57,196.71,20102.0,169.5661,169.592,169.4627,169.5834,20102.0
2016-09-15 14:00:00,196.7,196.72,196.67,196.71,11568.0,169.5747,169.592,169.5489,169.5834,11568.0
2016-09-15 14:10:00,196.72,197.02,196.71,197.02,33300.0,169.592,169.8506,169.5834,169.8506,33300.0
2016-09-15 14:20:00,197.03,197.07,196.92,196.94,31633.0,169.8592,169.8937,169.7644,169.7816,31633.0
2016-09-15 14:30:00,196.96,197.01,196.87,196.92,28691.0,169.7989,169.842,169.7213,169.7644,28691.0
2016-09-15 14:40:00,196.93,196.95,196.79,196.84,20337.0,169.773,169.7903,169.6523,169.6954,20337.0
2016-09-15 14:50:00,196.83,196.93,196.8,196.87,20094.0,169.6868,169.773,169.661,169.7213,20094.0
2016-09-15 15:00:00,196.88,197.02,196.88,196.88,13762.0,169.7299,169.8506,169.7299,169.7299,13762.0
2016-09-15 15:10:00,196.89,196.89,196.57,196.62,25941.0,169.7385,169.7385,169.4627,169.5058,25941.0
2016-09-15 15:20:00,196.6,196.7,196.59,196.66,35365.0,169.4885,169.5747,169.4799,169.5403,35365.0
2016-09-15 15:30:00,196.7,196.81,196.63,196.81,23624.0,169.5747,169.6696,169.5144,169.6696,23624.0
2016-09-15 15:40:00,196.84,196.94,196.76,196.78,46607.0,169.6954,169.7816,169.6265,169.6437,46607.0
2016-09-15 15:50:00,196.77,196.77,196.59,196.67,213022.0,169.6351,169.6351,169.4799,169.5489,213022.0
2016-09-16 09:30:00,196.02,196.06,195.54,195.68,144724.0,168.9885,169.023,168.5747,168.6954,144724.0
2016-09-16 09:40:00,195.73,195.87,195.57,195.8,73647.0,168.7385,168.8592,168.6006,168.7989,73647.0
2016-09-16 09:50:00,195.75,195.83,195.56,195.77,42762.0,168.7557,168.8247,168.592,168.773,42762.0
2016-09-16 10:00:00,195.75,195.77,195.2,195.36,138684.0,168.7557,168.773,168.2816,168.4195,138684.0
2016-09-16 10:10:00,195.34,195.55,195.24,195.48,84000.0,168.4023,168.5833,168.3161,168.523,84000.0
2016-09-16 10:20:00,195.46,195.51,195.25,195.44,42026.0,168.5057,168.5488,168.3247,168.4885,42026.0
2016-09-16 10:30:00,195.42,195.71,195.39,195.71,43634.0,168.4713,168.7213,168.4454,168.7213,43634.0
2016-09-16 10:40:00,195.73,196.04,195.66,195.9,50233.0,168.7385,169.0058,168.6782,168.8851,50233.0
2016-09-16 10:50:00,195.91,195.91,195.61,195.61,41361.0,168.8937,168.8937,168.6351,168.6351,41361.0
2016-09-16 11:00:00,195.61,195.66,195.46,195.5,59681.0,168.6351,168.6782,168.5057,168.5402,59681.0
2016-09-16 11:10:00,195.45,195.71,195.43,195.48,23594.0,168.4971,168.7213,168.4799,168.523,23594.0
2016-09-16 11:20:00,195.5,195.68,195.46,195.5,16756.0,168.5402,168.6954,168.5057,168.5402,16756.0
2016-09-16 11:30:00,195.53,195.75,195.44,195.71,29090.0,168.5661,168.7557,168.4885,168.7213,29090.0
2016-09-16 11:40:00,195.71,195.93,195.66,195.8,29538.0,168.7213,168.9109,168.6782,168.7989,29538.0
2016-09-16 11:50:00,195.7,195.78,195.66,195.77,19108.0,168.7126,168.7816,168.6782,168.773,19108.0
2016-09-16 12:00:00,195.74,195.96,195.71,195.96,9912.0,168.7471,168.9368,168.7213,168.9368,9912.0
2016-09-16 12:10:00,195.95,195.95,195.8,195.86,6350.0,168.9282,168.9282,168.7989,168.8506,6350.0
2016-09-16 12:20:00,195.86,195.98,195.84,195.88,23837.0,168.8506,168.954,168.8333,168.8678,23837.0
2016-09-16 12:30:00,195.94,195.95,195.78,195.88,10436.0,168.9195,168.9282,168.7816,168.8678,10436.0
2016-09-16 12:40:00,195.82,195.86,195.67,195.79,15317.0,168.8161,168.8506,168.6868,168.7902,15317.0
2016-09-16 12:50:00,195.68,195.8,195.64,195.67,10695.0,168.6954,168.7989,168.6609,168.6868,10695.0
2016-09-16 13:00:00,195.66,195.77,195.59,195.63,9121.0,168.6782,168.773,168.6178,168.6523,9121.0
2016-09-16 13:10:00,195.61,195.73,195.51,195.58,10256.0,168.6351,168.7385,168.5488,168.6092,10256.0
2016-09-16 13:20:00,195.55,195.63,195.54,195.56,5305.0,168.5833,168.6523,168.5747,168.592,5305.0
2016-09-16 13:30:00,195.52,195.59,195.38,195.45,9675.0,168.5575,168.6178,168.4368,168.4971,9675.0
2016-09-16 13:40:00,195.43,195.47,195.17,195.28,85053.0,168.4799,168.5144,168.2557,168.3506,85053.0
2016-09-16 13:50:00,195.32,195.39,195.26,195.39,7569.0,168.385,168.4454,168.3333,168.4454,7569.0
2016-09-16 14:00:00,195.34,195.57,195.25,195.57,11140.0,168.4023,168.6006,168.3247,168.6006,11140.0
2016-09-16 14:10:00,195.57,195.71,195.52,195.52,17884.0,168.6006,168.7213,168.5575,168.5575,17884.0
2016-09-16 14:20:00,195.56,195.64,195.52,195.64,12859.0,168.592,168.6609,168.5575,168.6609,12859.0
2016-09-16 14:30:00,195.68,195.83,195.65,195.74,42181.0,168.6954,168.8247,168.6695,168.7471,42181.0
2016-09-16 14:40:00,195.72,195.87,195.7,195.82,28058.0,168.7299,168.8592,168.7126,168.8161,28058.0
2016-09-16 14:50:00,195.8,195.85,195.58,195.59,15600.0,168.7989,168.842,168.6092,168.6178,15600.0
2016-09-16 15:00:00,195.6,195.8,195.57,195.77,17680.0,168.6264,168.7989,168.6006,168.773,17680.0
2016-09-16 15:10:00,195.69,195.81,195.63,195.78,19100.0,168.704,168.8075,168.6523,168.7816,19100.0
2016-09-16 15:20:00,195.8,195.88,195.75,195.8,19355.0,168.7989,168.8678,168.7557,168.7989,19355.0
2016-09-16 15:30:00,195.86,196.17,195.86,196.11,76072.0,168.8506,169.1178,168.8506,169.0661,76072.0
2016-09-16 15:40:00,196.07,196.19,195.99,196.18,128370.0,169.0316,169.1351,168.9627,169.1265,128370.0
2016-09-16 15:50:00,196.16,196.17,195.84,195.87,166504.0,169.1092,169.1178,168.8333,168.8592,166504.0
2016-09-19 09:30:00,196.63,196.9,196.58,196.82,264023.0,169.5144,169.7472,169.4713,169.6782,264023.0
2016-09-19 09:40:00,196.79,197.0,196.68,196.93,62896.0,169.6523,169.8334,169.5575,169.773,62896.0
2016-09-19 09:50:00,196.94,197.2,196.94,197.17,24843.0,169.7816,170.0058,169.7816,169.9799,24843.0
2016-09-19 10:00:00,197.23,197.29,197.14,197.19,16641.0,170.0317,170.0834,169.9541,169.9972,16641.0
2016-09-19 10:10:00,197.18,197.18,197.04,197.16,14851.0,169.9886,169.9886,169.8679,169.9713,14851.0
2016-09-19 10:20:00,197.16,197.17,196.95,197.04,44196.0,169.9713,169.9799,169.7903,169.8679,44196.0
2016-09-19 10:30:00,197.02,197.1,196.81,196.87,31924.0,169.8506,169.9196,169.6696,169.7213,31924.0
2016-09-19 10:40:00,196.9,196.93,196.81,196.83,11060.0,169.7472,169.773,169.6696,169.6868,11060.0
2016-09-19 10:50:00,196.83,196.87,196.73,196.84,14211.0,169.6868,169.7213,169.6006,169.6954,14211.0
2016-09-19 11:00:00,196.85,196.92,196.76,196.92,26204.0,169.7041,169.7644,169.6265,169.7644,26204.0
2016-09-19 11:10:00,196.92,196.93,196.8,196.9,41640.0,169.7644,169.773,169.661,169.7472,41640.0
2016-09-19 11:20:00,196.92,196.93,196.77,196.81,14305.0,169.7644,169.773,169.6351,169.6696,14305.0
2016-09-19 11:30:00,196.87,197.01,196.76,196.95,21259.0,169.7213,169.842,169.6265,169.7903,21259.0
2016-09-19 11:40:00,196.95,196.98,196.88,196.89,10653.0,169.7903,169.8161,169.7299,169.7385,10653.0
2016-09-19 11:50:00,196.92,197.0,196.89,196.99,22779.0,169.7644,169.8334,169.7385,169.8248,22779.0
2016-09-19 12:00:00,196.97,197.02,196.88,196.88,14820.0,169.8075,169.8506,169.7299,169.7299,14820.0
2016-09-19 12:10:00,196.89,196.89,196.25,196.34,65097.0,169.7385,169.7385,169.1868,169.2644,65097.0
2016-09-19 12:20:00,196.32,196.41,196.27,196.4,23738.0,169.2471,169.3247,169.204,169.3161,23738.0
2016-09-19 12:30:00,196.39,196.46,196.32,196.38,13186.0,169.3075,169.3678,169.2471,169.2989,13186.0
2016-09-19 12:40:00,196.39,196.45,196.35,196.35,6315.0,169.3075,169.3592,169.273,169.273,6315.0
2016-09-19 12:50:00,196.37,196.41,196.17,196.2,52943.0,169.2903,169.3247,169.1178,169.1437,52943.0
2016-09-19 13:00:00,196.16,196.33,196.07,196.29,38655.0,169.1092,169.2558,169.0316,169.2213,38655.0
2016-09-19 13:10:00,196.26,196.34,196.24,196.26,86239.0,169.1954,169.2644,169.1782,169.1954,86239.0
2016-09-19 13:20:00,196.26,196.3,196.12,196.15,462005.0,169.1954,169.2299,169.0747,169.1006,462005.0
2016-09-19 13:30:00,196.05,196.1,195.64,195.67,56103.0,169.0144,169.0575,168.6609,168.6868,56103.0
2016-09-19 13:40:00,195.69,195.86,195.66,195.84,31024.0,168.704,168.8506,168.6782,168.8333,31024.0
2016-09-19 13:50:00,195.84,196.07,195.79,196.06,10277.0,168.8333,169.0316,168.7902,169.023,10277.0
2016-09-19 14:00:00,196.05,196.21,196.03,196.17,15103.0,169.0144,169.1523,168.9971,169.1178,15103.0
2016-09-19 14:10:00,196.23,196.37,196.17,196.31,8408.0,169.1696,169.2903,169.1178,169.2385,8408.0
2016-09-19 14:20:00,196.29,196.33,196.24,196.33,10367.0,169.2213,169.2558,169.1782,169.2558,10367.0
2016-09-19 14:30:00,196.33,196.43,196.32,196.35,24928.0,169.2558,169.342,169.2471,169.273,24928.0
2016-09-19 14:40:00,196.38,196.55,196.34,196.5,11893.0,169.2989,169.4454,169.2644,169.4023,11893.0
2016-09-19 14:50:00,196.52,196.61,196.49,196.61,11350.0,169.4196,169.4972,169.3937,169.4972,11350.0
2016-09-19 15:00:00,196.57,196.62,196.39,196.4,24620.0,169.4627,169.5058,169.3075,169.3161,24620.0
2016-09-19 15:10:00,196.35,196.39,196.07,196.17,21194.0,169.273,169.3075,169.0316,169.1178,21194.0
2016-09-19 15:20:00,196.2,196.41,196.12,196.12,38585.0,169.1437,169.3247,169.0747,169.0747,38585.0
2016-09-19 15:30:00,196.14,196.19,195.83,196.08,75016.0,169.092,169.1351,168.8247,169.0402,75016.0
2016-09-19 15:40:00,196.07,196.22,196.0,196.13,70174.0,169.0316,169.1609,168.9713,169.0833,70174.0
2016-09-19 15:50:00,196.12,196.18,195.88,195.94,115980.0,169.0747,169.1265,168.8678,168.9195,115980.0
2016-09-20 09:30:00,196.86,196.98,196.57,196.6,62400.0,169.7127,169.8161,169.4627,169.4885,62400.0
2016-09-20 09:40:00,196.63,196.68,196.52,196.67,39053.0,169.5144,169.5575,169.4196,169.5489,39053.0
2016-09-20 09:50:00,196.68,196.9,196.67,196.83,22207.0,169.5575,169.7472,169.5489,169.6868,22207.0
2016-09-20 10:00:00,196.87,197.03,196.8,196.81,65574.0,169.7213,169.8592,169.661,169.6696,65574.0
2016-09-20 10:10:00,196.8,196.8,196.62,196.78,18836.0,169.661,169.661,169.5058,169.6437,18836.0
2016-09-20 10:20:00,196.76,196.76,196.61,196.71,27794.0,169.6265,169.6265,169.4972,169.5834,27794.0
2016-09-20 10:30:00,196.69,196.75,196.28,196.29,22248.0,169.5661,169.6178,169.2127,169.2213,22248.0
2016-09-20 10:40:00,196.26,196.5,196.26,196.49,17875.0,169.1954,169.4023,169.1954,169.3937,17875.0
2016-09-20 10:50:00,196.52,196.52,196.41,196.42,17448.0,169.4196,169.4196,169.3247,169.3334,17448.0
2016-09-20 11:00:00,196.42,196.67,196.42,196.65,32030.0,169.3334,169.5489,169.3334,169.5316,32030.0
2016-09-20 11:10:00,196.7,196.72,196.58,196.64,10361.0,169.5747,169.592,169.4713,169.523,10361.0
2016-09-20 11:20:00,196.64,196.69,196.43,196.43,18053.0,169.523,169.5661,169.342,169.342,18053.0
2016-09-20 11:30:00,196.51,196.55,196.38,196.39,13375.0,169.4109,169.4454,169.2989,169.3075,13375.0
2016-09-20 11:40:00,196.44,196.51,196.41,196.51,20839.0,169.3506,169.4109,169.3247,169.4109,20839.0
2016-09-20 11:50:00,196.51,196.56,196.29,196.3,26885.0,169.4109,169.454,169.2213,169.2299,26885.0
2016-09-20 12:00:00,196.28,196.37,196.25,196.26,14084.0,169.2127,169.2903,169.1868,169.1954,14084.0
2016-09-20 12:10:00,196.31,196.36,196.22,196.27,8784.0,169.2385,169.2816,169.1609,169.204,8784.0
2016-09-20 12:20:00,196.3,196.51,196.29,196.47,36083.0,169.2299,169.4109,169.2213,169.3765,36083.0
2016-09-20 12:30:00,196.46,196.47,196.23,196.35,21516.0,169.3678,169.3765,169.1696,169.273,21516.0
2016-09-20 12:40:00,196.37,196.37,196.13,196.13,12923.0,169.2903,169.2903,169.0833,169.0833,12923.0
2016-09-20 12:50:00,196.12,196.25,195.98,196.02,35749.0,169.0747,169.1868,168.954,168.9885,35749.0
2016-09-20 13:00:00,196.03,196.12,195.93,196.1,43937.0,168.9971,169.0747,168.9109,169.0575,43937.0
2016-09-20 13:10:00,196.07,196.2,196.06,196.2,10743.0,169.0316,169.1437,169.023,169.1437,10743.0
2016-09-20 13:20:00,196.19,196.2,196.08,196.17,13352.0,169.1351,169.1437,169.0402,169.1178,13352.0
2016-09-20 13:30:00,196.16,196.3,196.09,196.3,30115.0,169.1092,169.2299,169.0489,169.2299,30115.0
2016-09-20 13:40:00,196.28,196.28,196.14,196.24,32359.0,169.2127,169.2127,169.092,169.1782,32359.0
2016-09-20 13:50:00,196.26,196.41,196.15,196.37,13021.0,169.1954,169.3247,169.1006,169.2903,13021.0
2016-09-20 14:00:00,196.41,196.49,196.35,196.4,41882.0,169.3247,169.3937,169.273,169.3161,41882.0
2016-09-20 14:10:00,196.43,196.44,196.35,196.41,14542.0,169.342,169.3506,169.273,169.3247,14542.0
2016-09-20 14:20:00,196.37,196.44,196.24,196.33,23676.0,169.2903,169.3506,169.1782,169.2558,23676.0
2016-09-20 14:30:00,196.32,196.49,196.29,196.49,13511.0,169.2471,169.3937,169.2213,169.3937,13511.0
2016-09-20 14:40:00,196.48,196.49,196.31,196.44,17521.0,169.3851,169.3937,169.2385,169.3506,17521.0
2016-09-20 14:50:00,196.4,196.56,196.38,196.46,20760.0,169.3161,169.454,169.2989,169.3678,20760.0
2016-09-20 15:00:00,196.48,196.48,196.37,196.41,5153.0,169.3851,169.3851,169.2903,169.3247,5153.0
2016-09-20 15:10:00,196.45,196.58,196.42,196.54,8520.0,169.3592,169.4713,169.3334,169.4368,8520.0
2016-09-20 15:20:00,196.57,196.57,196.45,196.49,12151.0,169.4627,169.4627,169.3592,169.3937,12151.0
2016-09-20 15:30:00,196.47,196.5,196.34,196.45,82366.0,169.3765,169.4023,169.2644,169.3592,82366.0
2016-09-20 15:40:00,196.44,196.45,196.29,196.37,131360.0,169.3506,169.3592,169.2213,169.2903,131360.0
2016-09-20 15:50:00,196.37,196.39,195.94,195.96,144954.0,169.2903,169.3075,168.9195,168.9368,144954.0
2016-09-21 09:30:00,196.69,196.94,196.69,196.88,81446.0,169.5661,169.7816,169.5661,169.7299,81446.0
2016-09-21 09:40:00,196.85,196.94,196.77,196.84,25355.0,169.7041,169.7816,169.6351,169.6954,25355.0
2016-09-21 09:50:00,196.84,197.02,196.83,197.0,30193.0,169.6954,169.8506,169.6868,169.8334,30193.0
2016-09-21 10:00:00,197.02,197.12,196.95,196.96,20487.0,169.8506,169.9368,169.7903,169.7989,20487.0
2016-09-21 10:10:00,196.95,197.03,196.9,196.97,24730.0,169.7903,169.8592,169.7472,169.8075,24730.0
2016-09-21 10:20:00,197.0,197.04,196.86,196.91,15759.0,169.8334,169.8679,169.7127,169.7558,15759.0
2016-09-21 10:30:00,196.96,197.01,196.85,197.0,48589.0,169.7989,169.842,169.7041,169.8334,48589.0
2016-09-21 10:40:00,197.0,197.07,196.75,196.89,16754.0,169.8334,169.8937,169.6178,169.7385,16754.0
2016-09-21 10:50:00,196.85,196.9,196.68,196.68,25477.0,169.7041,169.7472,169.5575,169.5575,25477.0
2016-09-21 11:00:00,196.73,196.77,196.64,196.64,13844.0,169.6006,169.6351,169.523,169.523,13844.0
2016-09-21 11:10:00,196.6,196.63,196.52,196.61,11285.0,169.4885,169.5144,169.4196,169.4972,11285.0
2016-09-21 11:20:00,196.63,196.69,196.62,196.69,10005.0,169.5144,169.5661,169.5058,169.5661,10005.0
2016-09-21 11:30:00,196.7,196.7,196.49,196.62,19270.0,169.5747,169.5747,169.3937,169.5058,19270.0
2016-09-21 11:40:00,196.63,196.68,196.48,196.58,21571.0,169.5144,169.5575,169.3851,169.4713,21571.0
2016-09-21 11:50:00,196.59,196.63,196.51,196.59,32238.0,169.4799,169.5144,169.4109,169.4799,32238.0
2016-09-21 12:00:00,196.6,196.67,196.54,196.59,13083.0,169.4885,169.5489,169.4368,169.4799,13083.0
2016-09-21 12:10:00,196.55,196.57,196.09,196.1,19519.0,169.4454,169.4627,169.0489,169.0575,19519.0
2016-09-21 12:20:00,196.11,196.19,196.07,196.16,52632.0,169.0661,169.1351,169.0316,169.1092,52632.0
2016-09-21 12:30:00,196.15,196.16,195.99,196.03,25840.0,169.1006,169.1092,168.9627,168.9971,25840.0
2016-09-21 12:40:00,196.01,196.16,195.98,196.1,65910.0,168.9799,169.1092,168.954,169.0575,65910.0
2016-09-21 12:50:00,196.1,196.39,196.1,196.38,19477.0,169.0575,169.3075,169.0575,169.2989,19477.0
2016-09-21 13:00:00,196.39,196.51,196.35,196.39,18507.0,169.3075,169.4109,169.273,169.3075,18507.0
2016-09-21 13:10:00,196.36,196.38,196.25,196.27,16385.0,169.2816,169.2989,169.1868,169.204,16385.0
2016-09-21 13:20:00,196.29,196.31,196.17,196.23,47572.0,169.2213,169.2385,169.1178,169.1696,47572.0
2016-09-21 13:30:00,196.22,196.32,196.21,196.27,21839.0,169.1609,169.2471,169.1523,169.204,21839.0
2016-09-21 13:40:00,196.18,196.44,196.16,196.35,13802.0,169.1265,169.3506,169.1092,169.273,13802.0
2016-09-21 13:50:00,196.33,196.49,196.26,196.34,63719.0,169.2558,169.3937,169.1954,169.2644,63719.0
2016-09-21 14:00:00,196.38,197.07,196.15,196.87,359708.0,169.2989,169.8937,169.1006,169.7213,359708.0
2016-09-21 14:10:00,196.86,197.31,196.83,196.93,120168.0,169.7127,170.1006,169.6868,169.773,120168.0
2016-09-21 14:20:00,196.86,197.04,196.37,196.47,129049.0,169.7127,169.8679,169.2903,169.3765,129049.0
2016-09-21 14:30:00,196.49,197.01,196.43,196.88,100097.0,169.3937,169.842,169.342,169.7299,100097.0
2016-09-21 14:40:00,196.84,197.17,196.79,196.93,90423.0,169.6954,169.9799,169.6523,169.773,90423.0
2016-09-21 14:50:00,196.94,197.42,196.88,197.34,69535.0,169.7816,170.1955,169.7299,170.1265,69535.0
2016-09-21 15:00:00,197.32,197.61,197.17,197.47,127521.0,170.1092,170.3593,169.9799,170.2386,127521.0
2016-09-21 15:10:00,197.5,197.84,197.49,197.72,31189.0,170.2644,170.5575,170.2558,170.4541,31189.0
2016-09-21 15:20:00,197.71,197.86,197.68,197.74,75301.0,170.4455,170.5748,170.4196,170.4713,75301.0
2016-09-21 15:30:00,197.74,198.05,197.74,198.0,51917.0,170.4713,170.7386,170.4713,170.6955,51917.0
2016-09-21 15:40:00,198.02,198.34,198.0,198.28,34749.0,170.7127,170.9886,170.6955,170.9369,34749.0
2016-09-21 15:50:00,198.3,198.32,198.08,198.14,128047.0,170.9541,170.9713,170.7644,170.8162,128047.0
2016-09-22 09:30:00,199.26,199.62,199.15,199.45,95176.0,171.7817,172.0921,171.6869,171.9455,95176.0
2016-09-22 09:40:00,199.43,199.6,199.35,199.51,44907.0,171.9283,172.0748,171.8593,171.9972,44907.0
2016-09-22 09:50:00,199.57,199.63,199.48,199.52,62027.0,172.049,172.1007,171.9714,172.0059,62027.0
2016-09-22 10:00:00,199.5,199.56,199.29,199.3,44303.0,171.9886,172.0403,171.8076,171.8162,44303.0
2016-09-22 10:10:00,199.29,199.4,199.28,199.36,26782.0,171.8076,171.9024,171.799,171.8679,26782.0
2016-09-22 10:20:00,199.34,199.54,199.3,199.52,52540.0,171.8507,172.0231,171.8162,172.0059,52540.0
2016-09-22 10:30:00,199.5,199.71,199.49,199.61,21135.0,171.9886,172.1697,171.98,172.0834,21135.0
2016-09-22 10:40:00,199.63,199.63,199.48,199.53,12147.0,172.1007,172.1007,171.9714,172.0145,12147.0
2016-09-22 10:50:00,199.53,199.53,199.37,199.37,10512.0,172.0145,172.0145,171.8765,171.8765,10512.0
2016-09-22 11:00:00,199.36,199.44,199.25,199.29,43896.0,171.8679,171.9369,171.7731,171.8076,43896.0
2016-09-22 11:10:00,199.25,199.29,199.17,199.29,24757.0,171.7731,171.8076,171.7041,171.8076,24757.0
2016-09-22 11:20:00,199.28,199.3,199.11,199.17,21125.0,171.799,171.8162,171.6524,171.7041,21125.0
2016-09-22 11:30:00,199.15,199.31,199.13,199.29,16500.0,171.6869,171.8248,171.6696,171.8076,16500.0
2016-09-22 11:40:00,199.28,199.28,199.18,199.23,15621.0,171.799,171.799,171.7127,171.7559,15621.0
2016-09-22 11:50:00,199.23,199.24,199.13,199.19,20998.0,171.7559,171.7645,171.6696,171.7214,20998.0
2016-09-22 12:00:00,199.22,199.36,199.19,199.23,33656.0,171.7472,171.8679,171.7214,171.7559,33656.0
2016-09-22 12:10:00,199.19,199.27,199.16,199.24,15699.0,171.7214,171.7903,171.6955,171.7645,15699.0
2016-09-22 12:20:00,199.22,199.35,199.14,199.32,7919.0,171.7472,171.8593,171.6783,171.8334,7919.0
2016-09-22 12:30:00,199.33,199.39,199.25,199.28,30838.0,171.8421,171.8938,171.7731,171.799,30838.0
2016-09-22 12:40:00,199.3,199.41,199.25,199.37,33740.0,171.8162,171.911,171.7731,171.8765,33740.0
2016-09-22 12:50:00,199.33,199.42,199.33,199.42,46032.0,171.8421,171.9197,171.8421,171.9197,46032.0
2016-09-22 13:00:00,199.41,199.59,199.39,199.56,42124.0,171.911,172.0662,171.8938,172.0403,42124.0
2016-09-22 13:10:00,199.56,199.62,199.53,199.54,29687.0,172.0403,172.0921,172.0145,172.0231,29687.0
2016-09-22 13:20:00,199.52,199.57,199.45,199.45,42409.0,172.0059,172.049,171.9455,171.9455,42409.0
2016-09-22 13:30:00,199.48,199.61,199.47,199.6,31636.0,171.9714,172.0834,171.9628,172.0748,31636.0
2016-09-22 13:40:00,199.59,199.59,199.42,199.5,33788.0,172.0662,172.0662,171.9197,171.9886,33788.0
2016-09-22 13:50:00,199.5,199.5,199.42,199.48,21609.0,171.9886,171.9886,171.9197,171.9714,21609.0
2016-09-22 14:00:00,199.46,199.56,199.45,199.52,31505.0,171.9541,172.0403,171.9455,172.0059,31505.0
2016-09-22 14:10:00,199.54,199.54,199.02,199.09,138441.0,172.0231,172.0231,171.5748,171.6352,138441.0
2016-09-22 14:20:00,199.09,199.24,198.98,199.14,40119.0,171.6352,171.7645,171.5403,171.6783,40119.0
2016-09-22 14:30:00,199.12,199.21,198.98,199.2,56853.0,171.661,171.7386,171.5403,171.73,56853.0
2016-09-22 14:40:00,199.23,199.29,199.15,199.26,16551.0,171.7559,171.8076,171.6869,171.7817,16551.0
2016-09-22 14:50:00,199.23,199.5,199.16,199.5,39443.0,171.7559,171.9886,171.6955,171.9886,39443.0
2016-09-22 15:00:00,199.48,199.57,199.41,199.44,37474.0,171.9714,172.049,171.911,171.9369,37474.0
2016-09-22 15:10:00,199.41,199.47,199.37,199.4,26584.0,171.911,171.9628,171.8765,171.9024,26584.0
2016-09-22 15:20:00,199.4,199.48,199.38,199.44,27178.0,171.9024,171.9714,171.8852,171.9369,27178.0
2016-09-22 15:30:00,199.42,199.66,199.42,199.59,106087.0,171.9197,172.1266,171.9197,172.0662,106087.0
2016-09-22 15:40:00,199.6,199.61,199.45,199.49,55295.0,172.0748,172.0834,171.9455,171.98,55295.0
2016-09-22 15:50:00,199.51,199.56,199.36,199.38,218454.0,171.9972,172.0403,171.8679,171.8852,218454.0
2016-09-23 09:30:00,198.97,199.11,198.9,199.0,51836.0,171.5317,171.6524,171.4714,171.5576,51836.0
2016-09-23 09:40:00,199.03,199.05,198.75,198.82,45604.0,171.5834,171.6007,171.342,171.4024,45604.0
2016-09-23 09:50:00,198.83,198.93,198.73,198.85,40980.0,171.411,171.4972,171.3248,171.4283,40980.0
2016-09-23 10:00:00,198.87,198.96,198.78,198.85,68830.0,171.4455,171.5231,171.3679,171.4283,68830.0
2016-09-23 10:10:00,198.83,198.98,198.75,198.85,28830.0,171.411,171.5403,171.342,171.4283,28830.0
2016-09-23 10:20:00,198.86,199.0,198.81,198.9,6881.0,171.4369,171.5576,171.3938,171.4714,6881.0
2016-09-23 10:30:00,198.99,198.99,198.83,198.84,11370.0,171.5489,171.5489,171.411,171.4196,11370.0
2016-09-23 10:40:00,198.84,199.04,198.84,198.99,14192.0,171.4196,171.5921,171.4196,171.5489,14192.0
2016-09-23 10:50:00,198.96,199.02,198.9,199.01,133892.0,171.5231,171.5748,171.4714,171.5662,133892.0
2016-09-23 11:00:00,198.93,199.04,198.89,198.94,15113.0,171.4972,171.5921,171.4627,171.5058,15113.0
2016-09-23 11:10:00,198.95,198.95,198.84,198.91,12813.0,171.5145,171.5145,171.4196,171.48,12813.0
2016-09-23 11:20:00,198.9,198.94,198.8,198.92,20726.0,171.4714,171.5058,171.3851,171.4886,20726.0
2016-09-23 11:30:00,198.92,199.06,198.9,199.05,34233.0,171.4886,171.6093,171.4714,171.6007,34233.0
2016-09-23 11:40:00,199.04,199.06,198.87,198.88,24517.0,171.5921,171.6093,171.4455,171.4541,24517.0
2016-09-23 11:50:00,198.9,198.91,198.7,198.77,36841.0,171.4714,171.48,171.2989,171.3593,36841.0
2016-09-23 12:00:00,198.77,198.82,198.72,198.76,52588.0,171.3593,171.4024,171.3162,171.3507,52588.0
2016-09-23 12:10:00,198.76,198.84,198.75,198.8,36424.0,171.3507,171.4196,171.342,171.3851,36424.0
2016-09-23 12:20:00,198.81,198.87,198.78,198.85,7895.0,171.3938,171.4455,171.3679,171.4283,7895.0
2016-09-23 12:30:00,198.85,198.89,198.76,198.79,7903.0,171.4283,171.4627,171.3507,171.3765,7903.0
2016-09-23 12:40:00,198.81,198.84,198.73,198.73,36693.0,171.3938,171.4196,171.3248,171.3248,36693.0
2016-09-23 12:50:00,198.73,198.81,198.72,198.79,67158.0,171.3248,171.3938,171.3162,171.3765,67158.0
2016-09-23 13:00:00,198.77,198.77,198.62,198.63,32528.0,171.3593,171.3593,171.23,171.2386,32528.0
2016-09-23 13:10:00,198.64,198.68,198.55,198.56,5497.0,171.2472,171.2817,171.1696,171.1782,5497.0
2016-09-23 13:20:00,198.6,198.69,198.57,198.64,14186.0,171.2127,171.2903,171.1869,171.2472,14186.0
2016-09-23 13:30:00,198.63,198.65,198.56,198.56,5315.0,171.2386,171.2558,171.1782,171.1782,5315.0
2016-09-23 13:40:00,198.51,198.55,198.41,198.42,18798.0,171.1351,171.1696,171.0489,171.0576,18798.0
2016-09-23 13:50:00,198.39,198.39,198.22,198.28,29869.0,171.0317,171.0317,170.8851,170.9369,29869.0
2016-09-23 14:00:00,198.23,198.45,198.22,198.42,45681.0,170.8938,171.0834,170.8851,171.0576,45681.0
2016-09-23 14:10:00,198.43,198.52,198.38,198.5,29863.0,171.0662,171.1438,171.0231,171.1265,29863.0
2016-09-23 14:20:00,198.49,198.54,198.4,198.51,27060.0,171.1179,171.161,171.0403,171.1351,27060.0
2016-09-23 14:30:00,198.49,198.57,198.43,198.48,26797.0,171.1179,171.1869,171.0662,171.1093,26797.0
2016-09-23 14:40:00,198.45,198.53,198.42,198.51,72130.0,171.0834,171.1524,171.0576,171.1351,72130.0
2016-09-23 14:50:00,198.51,198.6,198.48,198.58,23012.0,171.1351,171.2127,171.1093,171.1955,23012.0
2016-09-23 15:00:00,198.57,198.71,198.54,198.6,48715.0,171.1869,171.3076,171.161,171.2127,48715.0
2016-09-23 15:10:00,198.6,198.6,198.48,198.48,21157.0,171.2127,171.2127,171.1093,171.1093,21157.0
2016-09-23 15:20:00,198.5,198.67,198.43,198.67,18959.0,171.1265,171.2731,171.0662,171.2731,18959.0
2016-09-23 15:30:00,198.69,198.85,198.5,198.5,43301.0,171.2903,171.4283,171.1265,171.1265,43301.0
2016-09-23 15:40:00,198.5,198.51,198.35,198.43,25070.0,171.1265,171.1351,170.9972,171.0662,25070.0
2016-09-23 15:50:00,198.42,198.58,198.3,198.3,59159.0,171.0576,171.1955,170.9541,170.9541,59159.0
2016-09-26 09:30:00,197.47,197.55,196.97,197.05,153774.0,170.2386,170.3075,169.8075,169.8765,153774.0
2016-09-26 09:40:00,196.98,197.09,196.88,197.05,21393.0,169.8161,169.911,169.7299,169.8765,21393.0
2016-09-26 09:50:00,197.04,197.14,196.97,197.04,44717.0,169.8679,169.9541,169.8075,169.8679,44717.0
2016-09-26 10:00:00,197.01,197.26,196.91,197.21,101461.0,169.842,170.0575,169.7558,170.0144,101461.0
2016-09-26 10:10:00,197.22,197.54,197.16,197.4,17275.0,170.023,170.2989,169.9713,170.1782,17275.0
2016-09-26 10:20:00,197.41,197.42,197.24,197.28,24329.0,170.1868,170.1955,170.0403,170.0748,24329.0
2016-09-26 10:30:00,197.29,197.6,197.27,197.44,17771.0,170.0834,170.3506,170.0661,170.2127,17771.0
2016-09-26 10:40:00,197.42,197.46,197.29,197.36,14718.0,170.1955,170.2299,170.0834,170.1437,14718.0
2016-09-26 10:50:00,197.38,197.48,197.31,197.35,242694.0,170.161,170.2472,170.1006,170.1351,242694.0
2016-09-26 11:00:00,197.35,197.35,197.15,197.22,24876.0,170.1351,170.1351,169.9627,170.023,24876.0
2016-09-26 11:10:00,197.23,197.28,197.05,197.15,60539.0,170.0317,170.0748,169.8765,169.9627,60539.0
2016-09-26 11:20:00,197.16,197.26,196.93,196.95,39212.0,169.9713,170.0575,169.773,169.7903,39212.0
2016-09-26 11:30:00,196.98,197.02,196.78,197.01,110376.0,169.8161,169.8506,169.6437,169.842,110376.0
2016-09-26 11:40:00,197.04,197.08,196.94,196.94,22875.0,169.8679,169.9023,169.7816,169.7816,22875.0
2016-09-26 11:50:00,196.94,196.98,196.83,196.98,47448.0,169.7816,169.8161,169.6868,169.8161,47448.0
2016-09-26 12:00:00,196.94,197.01,196.9,196.96,10333.0,169.7816,169.842,169.7472,169.7989,10333.0
2016-09-26 12:10:00,196.92,197.12,196.91,197.01,24685.0,169.7644,169.9368,169.7558,169.842,24685.0
2016-09-26 12:20:00,197.02,197.1,196.99,197.06,47359.0,169.8506,169.9196,169.8248,169.8851,47359.0
2016-09-26 12:30:00,197.05,197.12,196.99,197.0,15472.0,169.8765,169.9368,169.8248,169.8334,15472.0
2016-09-26 12:40:00,196.99,197.15,196.88,197.08,21039.0,169.8248,169.9627,169.7299,169.9023,21039.0
2016-09-26 12:50:00,197.08,197.22,197.05,197.09,11753.0,169.9023,170.023,169.8765,169.911,11753.0
2016-09-26 13:00:00,197.07,197.09,196.91,196.94,7069.0,169.8937,169.911,169.7558,169.7816,7069.0
2016-09-26 13:10:00,196.89,196.95,196.86,196.89,11553.0,169.7385,169.7903,169.7127,169.7385,11553.0
2016-09-26 13:20:00,196.88,196.92,196.71,196.74,151083.0,169.7299,169.7644,169.5834,169.6092,151083.0
2016-09-26 13:30:00,196.74,196.82,196.61,196.61,28684.0,169.6092,169.6782,169.4972,169.4972,28684.0
2016-09-26 13:40:00,196.63,196.7,196.58,196.66,21009.0,169.5144,169.5747,169.4713,169.5403,21009.0
2016-09-26 13:50:00,196.66,196.76,196.66,196.75,20110.0,169.5403,169.6265,169.5403,169.6178,20110.0
2016-09-26 14:00:00,196.73,196.85,196.73,196.8,88395.0,169.6006,169.7041,169.6006,169.661,88395.0
2016-09-26 14:10:00,196.8,196.91,196.73,196.89,46671.0,169.661,169.7558,169.6006,169.7385,46671.0
2016-09-26 14:20:00,196.87,196.93,196.78,196.88,12539.0,169.7213,169.773,169.6437,169.7299,12539.0
2016-09-26 14:30:00,196.85,196.89,196.6,196.64,32885.0,169.7041,169.7385,169.4885,169.523,32885.0
2016-09-26 14:40:00,196.63,196.74,196.59,196.74,41954.0,169.5144,169.6092,169.4799,169.6092,41954.0
2016-09-26 14:50:00,196.74,196.77,196.66,196.69,63303.0,169.6092,169.6351,169.5403,169.5661,63303.0
2016-09-26 15:00:00,196.67,196.91,196.62,196.83,65034.0,169.5489,169.7558,169.5058,169.6868,65034.0
2016-09-26 15:10:00,196.82,196.85,196.68,196.73,60334.0,169.6782,169.7041,169.5575,169.6006,60334.0
2016-09-26 15:20:00,196.71,196.89,196.68,196.83,23696.0,169.5834,169.7385,169.5575,169.6868,23696.0
2016-09-26 15:30:00,196.84,196.97,196.67,196.79,38159.0,169.6954,169.8075,169.5489,169.6523,38159.0
2016-09-26 15:40:00,196.78,196.81,196.61,196.75,47008.0,169.6437,169.6696,169.4972,169.6178,47008.0
2016-09-26 15:50:00,196.75,196.79,196.5,196.69,243266.0,169.6178,169.6523,169.4023,169.5661,243266.0
2016-09-27 09:30:00,196.53,196.73,196.16,196.72,80862.0,169.4282,169.6006,169.1092,169.592,80862.0
2016-09-27 09:40:00,196.75,196.95,196.67,196.9,56841.0,169.6178,169.7903,169.5489,169.7472,56841.0
2016-09-27 09:50:00,196.86,197.14,196.68,197.14,64645.0,169.7127,169.9541,169.5575,169.9541,64645.0
2016-09-27 10:00:00,197.12,197.52,197.11,197.37,47145.0,169.9368,170.2817,169.9282,170.1523,47145.0
2016-09-27 10:10:00,197.35,197.36,197.18,197.26,20200.0,170.1351,170.1437,169.9886,170.0575,20200.0
2016-09-27 10:20:00,197.27,197.36,197.16,197.23,20607.0,170.0661,170.1437,169.9713,170.0317,20607.0
2016-09-27 10:30:00,197.25,197.26,196.9,197.01,38800.0,170.0489,170.0575,169.7472,169.842,38800.0
2016-09-27 10:40:00,196.94,197.05,196.9,197.0,9413.0,169.7816,169.8765,169.7472,169.8334,9413.0
2016-09-27 10:50:00,196.99,197.04,196.67,196.68,20658.0,169.8248,169.8679,169.5489,169.5575,20658.0
2016-09-27 11:00:00,196.76,196.89,196.76,196.89,6662.0,169.6265,169.7385,169.6265,169.7385,6662.0
2016-09-27 11:10:00,196.87,196.97,196.87,196.96,51375.0,169.7213,169.8075,169.7213,169.7989,51375.0
2016-09-27 11:20:00,196.95,197.36,196.95,197.3,38751.0,169.7903,170.1437,169.7903,170.092,38751.0
2016-09-27 11:30:00,197.31,197.5,197.31,197.48,17646.0,170.1006,170.2644,170.1006,170.2472,17646.0
2016-09-27 11:40:00,197.44,197.45,197.29,197.33,27244.0,170.2127,170.2213,170.0834,170.1179,27244.0
2016-09-27 11:50:00,197.34,197.45,197.27,197.43,6823.0,170.1265,170.2213,170.0661,170.2041,6823.0
2016-09-27 12:00:00,197.4,197.45,197.38,197.38,16518.0,170.1782,170.2213,170.161,170.161,16518.0
2016-09-27 12:10:00,197.38,197.44,197.3,197.44,10605.0,170.161,170.2127,170.092,170.2127,10605.0
2016-09-27 12:20:00,197.43,197.94,197.43,197.81,44673.0,170.2041,170.6437,170.2041,170.5317,44673.0
2016-09-27 12:30:00,197.82,197.83,197.7,197.77,22422.0,170.5403,170.5489,170.4368,170.4972,22422.0
2016-09-27 12:40:00,197.76,197.81,197.67,197.7,28077.0,170.4886,170.5317,170.411,170.4368,28077.0
2016-09-27 12:50:00,197.69,197.89,197.68,197.89,26974.0,170.4282,170.6006,170.4196,170.6006,26974.0
2016-09-27 13:00:00,197.87,197.96,197.79,197.81,25129.0,170.5834,170.661,170.5144,170.5317,25129.0
2016-09-27 13:10:00,197.84,197.86,197.74,197.81,48903.0,170.5575,170.5748,170.4713,170.5317,48903.0
2016-09-27 13:20:00,197.87,197.92,197.8,197.91,14914.0,170.5834,170.6265,170.5231,170.6179,14914.0
2016-09-27 13:30:00,197.92,198.01,197.86,197.91,28320.0,170.6265,170.7041,170.5748,170.6179,28320.0
2016-09-27 13:40:00,197.9,197.97,197.86,197.87,15744.0,170.6093,170.6696,170.5748,170.5834,15744.0
2016-09-27 13:50:00,197.87,197.95,197.78,197.86,17394.0,170.5834,170.6524,170.5058,170.5748,17394.0
2016-09-27 14:00:00,197.86,197.9,197.74,197.75,17780.0,170.5748,170.6093,170.4713,170.4799,17780.0
2016-09-27 14:10:00,197.75,197.9,197.74,197.89,13543.0,170.4799,170.6093,170.4713,170.6006,13543.0
2016-09-27 14:20:00,197.9,197.93,197.87,197.89,18737.0,170.6093,170.6351,170.5834,170.6006,18737.0
2016-09-27 14:30:00,197.86,197.93,197.8,197.89,22350.0,170.5748,170.6351,170.5231,170.6006,22350.0
2016-09-27 14:40:00,197.87,197.89,197.72,197.74,34793.0,170.5834,170.6006,170.4541,170.4713,34793.0
2016-09-27 14:50:00,197.74,197.8,197.67,197.73,11695.0,170.4713,170.5231,170.411,170.4627,11695.0
2016-09-27 15:00:00,197.77,197.88,197.77,197.85,17867.0,170.4972,170.592,170.4972,170.5662,17867.0
2016-09-27 15:10:00,197.85,197.86,197.71,197.78,40809.0,170.5662,170.5748,170.4455,170.5058,40809.0
2016-09-27 15:20:00,197.8,197.8,197.63,197.72,33985.0,170.5231,170.5231,170.3765,170.4541,33985.0
2016-09-27 15:30:00,197.69,197.8,197.58,197.8,35527.0,170.4282,170.5231,170.3334,170.5231,35527.0
2016-09-27 15:40:00,197.79,197.89,197.75,197.76,44700.0,170.5144,170.6006,170.4799,170.4886,44700.0
2016-09-27 15:50:00,197.75,197.92,197.73,197.92,127172.0,170.4799,170.6265,170.4627,170.6265,127172.0
2016-09-28 09:30:00,198.18,198.33,198.15,198.15,58138.0,170.8506,170.98,170.8248,170.8248,58138.0
2016-09-28 09:40:00,198.13,198.27,198.1,198.14,27715.0,170.8075,170.9282,170.7817,170.8162,27715.0
2016-09-28 09:50:00,198.2,198.2,198.03,198.08,48583.0,170.8679,170.8679,170.7213,170.7644,48583.0
2016-09-28 10:00:00,198.13,198.26,198.0,198.06,13393.0,170.8075,170.9196,170.6955,170.7472,13393.0
2016-09-28 10:10:00,198.08,198.13,197.84,197.95,12430.0,170.7644,170.8075,170.5575,170.6524,12430.0
2016-09-28 10:20:00,197.93,197.97,197.85,197.94,4530.0,170.6351,170.6696,170.5662,170.6437,4530.0
2016-09-28 10:30:00,197.98,197.99,197.67,197.68,25071.0,170.6782,170.6868,170.411,170.4196,25071.0
2016-09-28 10:40:00,197.66,197.82,197.55,197.55,40526.0,170.4024,170.5403,170.3075,170.3075,40526.0
2016-09-28 10:50:00,197.51,197.68,197.38,197.42,31093.0,170.273,170.4196,170.161,170.1955,31093.0
2016-09-28 11:00:00,197.36,197.42,197.13,197.27,36331.0,170.1437,170.1955,169.9454,170.0661,36331.0
2016-09-28 11:10:00,197.24,197.41,197.18,197.41,35265.0,170.0403,170.1868,169.9886,170.1868,35265.0
2016-09-28 11:20:00,197.4,197.45,197.29,197.39,44970.0,170.1782,170.2213,170.0834,170.1696,44970.0
2016-09-28 11:30:00,197.41,197.42,197.2,197.39,43830.0,170.1868,170.1955,170.0058,170.1696,43830.0
2016-09-28 11:40:00,197.4,197.55,197.4,197.52,17112.0,170.1782,170.3075,170.1782,170.2817,17112.0
2016-09-28 11:50:00,197.52,197.64,197.49,197.57,7286.0,170.2817,170.3851,170.2558,170.3248,7286.0
2016-09-28 12:00:00,197.62,197.62,197.43,197.5,15651.0,170.3679,170.3679,170.2041,170.2644,15651.0
2016-09-28 12:10:00,197.48,197.78,197.47,197.56,33579.0,170.2472,170.5058,170.2386,170.3161,33579.0
2016-09-28 12:20:00,197.55,197.6,197.5,197.57,11049.0,170.3075,170.3506,170.2644,170.3248,11049.0
2016-09-28 12:30:00,197.57,197.57,197.39,197.51,11418.0,170.3248,170.3248,170.1696,170.273,11418.0
2016-09-28 12:40:00,197.5,197.76,197.49,197.66,13752.0,170.2644,170.4886,170.2558,170.4024,13752.0
2016-09-28 12:50:00,197.65,197.73,197.62,197.67,14817.0,170.3937,170.4627,170.3679,170.411,14817.0
2016-09-28 13:00:00,197.57,197.59,197.48,197.51,30176.0,170.3248,170.342,170.2472,170.273,30176.0
2016-09-28 13:10:00,197.48,197.59,197.46,197.54,14586.0,170.2472,170.342,170.2299,170.2989,14586.0
2016-09-28 13:20:00,197.6,197.75,197.59,197.71,15356.0,170.3506,170.4799,170.342,170.4455,15356.0
2016-09-28 13:30:00,197.75,197.93,197.75,197.91,11940.0,170.4799,170.6351,170.4799,170.6179,11940.0
2016-09-28 13:40:00,197.91,198.0,197.88,197.88,49053.0,170.6179,170.6955,170.592,170.592,49053.0
2016-09-28 13:50:00,197.93,197.95,197.87,197.9,11079.0,170.6351,170.6524,170.5834,170.6093,11079.0
2016-09-28 14:00:00,197.91,197.94,197.83,197.87,21115.0,170.6179,170.6437,170.5489,170.5834,21115.0
2016-09-28 14:10:00,197.91,198.52,197.91,198.51,118877.0,170.6179,171.1438,170.6179,171.1351,118877.0
2016-09-28 14:20:00,198.5,198.82,198.37,198.67,76948.0,171.1265,171.4024,171.0144,171.2731,76948.0
2016-09-28 14:30:00,198.67,198.76,198.5,198.6,43602.0,171.2731,171.3507,171.1265,171.2127,43602.0
2016-09-28 14:40:00,198.6,198.74,198.54,198.72,62999.0,171.2127,171.3334,171.161,171.3162,62999.0
2016-09-28 14:50:00,198.75,198.83,198.7,198.72,88079.0,171.342,171.411,171.2989,171.3162,88079.0
2016-09-28 15:00:00,198.75,198.76,198.6,198.63,6848.0,171.342,171.3507,171.2127,171.2386,6848.0
2016-09-28 15:10:00,198.62,198.66,198.57,198.59,10141.0,171.23,171.2645,171.1869,171.2041,10141.0
2016-09-28 15:20:00,198.61,198.71,198.53,198.54,11586.0,171.2214,171.3076,171.1524,171.161,11586.0
2016-09-28 15:30:00,198.57,198.6,198.46,198.59,4943.0,171.1869,171.2127,171.092,171.2041,4943.0
2016-09-28 15:40:00,198.64,198.9,198.63,198.89,40007.0,171.2472,171.4714,171.2386,171.4627,40007.0
2016-09-28 15:50:00,198.89,199.07,198.84,198.96,141171.0,171.4627,171.6179,171.4196,171.5231,141171.0
2016-09-29 09:30:00,198.71,198.81,198.57,198.66,54284.0,171.3076,171.3938,171.1869,171.2645,54284.0
2016-09-29 09:40:00,198.69,198.81,198.58,198.68,25220.0,171.2903,171.3938,171.1955,171.2817,25220.0
2016-09-29 09:50:00,198.69,198.86,198.69,198.86,22974.0,171.2903,171.4369,171.2903,171.4369,22974.0
2016-09-29 10:00:00,198.86,199.11,198.68,198.71,26937.0,171.4369,171.6524,171.2817,171.3076,26937.0
2016-09-29 10:10:00,198.72,199.03,198.62,198.99,40542.0,171.3162,171.5834,171.23,171.5489,40542.0
2016-09-29 10:20:00,199.0,199.07,198.93,198.99,32498.0,171.5576,171.6179,171.4972,171.5489,32498.0
2016-09-29 10:30:00,199.0,199.02,198.87,198.9,6982.0,171.5576,171.5748,171.4455,171.4714,6982.0
2016-09-29 10:40:00,198.95,198.99,198.65,198.71,16124.0,171.5145,171.5489,171.2558,171.3076,16124.0
2016-09-29 10:50:00,198.74,198.78,198.59,198.59,27885.0,171.3334,171.3679,171.2041,171.2041,27885.0
2016-09-29 11:00:00,198.6,198.65,198.5,198.56,13041.0,171.2127,171.2558,171.1265,171.1782,13041.0
2016-09-29 11:10:00,198.52,198.52,198.22,198.3,12855.0,171.1438,171.1438,170.8851,170.9541,12855.0
2016-09-29 11:20:00,198.28,198.54,198.28,198.53,21324.0,170.9369,171.161,170.9369,171.1524,21324.0
2016-09-29 11:30:00,198.54,198.68,198.5,198.57,10299.0,171.161,171.2817,171.1265,171.1869,10299.0
2016-09-29 11:40:00,198.61,198.65,198.47,198.47,20516.0,171.2214,171.2558,171.1007,171.1007,20516.0
2016-09-29 11:50:00,198.57,198.62,198.47,198.55,7594.0,171.1869,171.23,171.1007,171.1696,7594.0
2016-09-29 12:00:00,198.53,198.8,198.48,198.8,27494.0,171.1524,171.3851,171.1093,171.3851,27494.0
2016-09-29 12:10:00,198.82,198.82,198.7,198.7,5782.0,171.4024,171.4024,171.2989,171.2989,5782.0
2016-09-29 12:20:00,198.69,198.87,198.67,198.73,9089.0,171.2903,171.4455,171.2731,171.3248,9089.0
2016-09-29 12:30:00,198.69,198.7,198.37,198.37,9580.0,171.2903,171.2989,171.0144,171.0144,9580.0
2016-09-29 12:40:00,198.35,198.35,197.65,197.65,38330.0,170.9972,170.9972,170.3937,170.3937,38330.0
2016-09-29 12:50:00,197.52,197.53,197.15,197.39,133531.0,170.2817,170.2903,169.9627,170.1696,133531.0
2016-09-29 13:00:00,197.35,197.42,196.86,197.3,136757.0,170.1351,170.1955,169.7127,170.092,136757.0
2016-09-29 13:10:00,197.32,197.61,197.19,197.27,119413.0,170.1092,170.3593,169.9972,170.0661,119413.0
2016-09-29 13:20:00,197.26,197.49,197.18,197.4,89249.0,170.0575,170.2558,169.9886,170.1782,89249.0
2016-09-29 13:30:00,197.37,197.56,197.3,197.37,89935.0,170.1523,170.3161,170.092,170.1523,89935.0
2016-09-29 13:40:00,197.35,197.36,196.95,197.12,128115.0,170.1351,170.1437,169.7903,169.9368,128115.0
2016-09-29 13:50:00,197.1,197.1,196.54,196.76,81375.0,169.9196,169.9196,169.4368,169.6265,81375.0
2016-09-29 14:00:00,196.74,197.09,196.61,197.06,73006.0,169.6092,169.911,169.4972,169.8851,73006.0
2016-09-29 14:10:00,197.03,197.39,196.93,197.33,79869.0,169.8592,170.1696,169.773,170.1179,79869.0
2016-09-29 14:20:00,197.44,197.8,197.34,197.78,30469.0,170.2127,170.5231,170.1265,170.5058,30469.0
2016-09-29 14:30:00,197.74,198.03,197.66,197.88,37076.0,170.4713,170.7213,170.4024,170.592,37076.0
2016-09-29 14:40:00,197.91,197.95,197.67,197.88,22608.0,170.6179,170.6524,170.411,170.592,22608.0
2016-09-29 14:50:00,197.89,197.91,197.51,197.56,27334.0,170.6006,170.6179,170.273,170.3161,27334.0
2016-09-29 15:00:00,197.54,197.61,197.36,197.57,33481.0,170.2989,170.3593,170.1437,170.3248,33481.0
2016-09-29 15:10:00,197.51,197.67,197.39,197.4,74773.0,170.273,170.411,170.1696,170.1782,74773.0
2016-09-29 15:20:00,197.37,197.56,197.08,197.55,43009.0,170.1523,170.3161,169.9023,170.3075,43009.0
2016-09-29 15:30:00,197.56,197.76,197.45,197.73,33371.0,170.3161,170.4886,170.2213,170.4627,33371.0
2016-09-29 15:40:00,197.76,197.8,197.39,197.45,123040.0,170.4886,170.5231,170.1696,170.2213,123040.0
2016-09-29 15:50:00,197.44,197.5,197.08,197.11,138575.0,170.2127,170.2644,169.9023,169.9282,138575.0
2016-09-30 09:30:00,198.01,198.45,197.99,198.05,100864.0,170.7041,171.0834,170.6868,170.7386,100864.0
2016-09-30 09:40:00,198.03,198.2,197.93,198.0,67422.0,170.7213,170.8679,170.6351,170.6955,67422.0
2016-09-30 09:50:00,198.02,198.14,197.75,197.85,62598.0,170.7127,170.8162,170.4799,170.5662,62598.0
2016-09-30 10:00:00,197.87,198.17,197.85,198.17,66373.0,170.5834,170.842,170.5662,170.842,66373.0
2016-09-30 10:10:00,198.18,198.25,197.96,197.97,48599.0,170.8506,170.911,170.661,170.6696,48599.0
2016-09-30 10:20:00,197.99,198.1,197.81,198.1,10468.0,170.6868,170.7817,170.5317,170.7817,10468.0
2016-09-30 10:30:00,198.13,198.26,198.07,198.08,31823.0,170.8075,170.9196,170.7558,170.7644,31823.0
2016-09-30 10:40:00,198.08,198.22,198.06,198.08,50669.0,170.7644,170.8851,170.7472,170.7644,50669.0
2016-09-30 10:50:00,198.14,198.35,198.12,198.35,13206.0,170.8162,170.9972,170.7989,170.9972,13206.0
2016-09-30 11:00:00,198.35,198.61,198.33,198.54,22753.0,170.9972,171.2214,170.98,171.161,22753.0
2016-09-30 11:10:00,198.66,198.99,198.66,198.84,62543.0,171.2645,171.5489,171.2645,171.4196,62543.0
2016-09-30 11:20:00,198.87,198.92,198.81,198.86,42604.0,171.4455,171.4886,171.3938,171.4369,42604.0
2016-09-30 11:30:00,198.91,198.96,198.7,198.71,26895.0,171.48,171.5231,171.2989,171.3076,26895.0
2016-09-30 11:40:00,198.63,198.74,198.6,198.74,16293.0,171.2386,171.3334,171.2127,171.3334,16293.0
2016-09-30 11:50:00,198.74,198.78,198.67,198.69,35339.0,171.3334,171.3679,171.2731,171.2903,35339.0
2016-09-30 12:00:00,198.67,198.79,198.65,198.75,24454.0,171.2731,171.3765,171.2558,171.342,24454.0
2016-09-30 12:10:00,198.77,198.82,198.7,198.81,25426.0,171.3593,171.4024,171.2989,171.3938,25426.0
2016-09-30 12:20:00,198.81,198.93,198.78,198.9,27495.0,171.3938,171.4972,171.3679,171.4714,27495.0
2016-09-30 12:30:00,198.88,198.95,198.84,198.95,60394.0,171.4541,171.5145,171.4196,171.5145,60394.0
2016-09-30 12:40:00,198.98,199.0,198.79,198.83,29162.0,171.5403,171.5576,171.3765,171.411,29162.0
2016-09-30 12:50:00,198.89,198.91,198.78,198.79,39106.0,171.4627,171.48,171.3679,171.3765,39106.0
2016-09-30 13:00:00,198.76,198.89,198.76,198.83,89773.0,171.3507,171.4627,171.3507,171.411,89773.0
2016-09-30 13:10:00,198.84,198.88,198.73,198.78,10479.0,171.4196,171.4541,171.3248,171.3679,10479.0
2016-09-30 13:20:00,198.77,198.83,198.65,198.66,5854.0,171.3593,171.411,171.2558,171.2645,5854.0
2016-09-30 13:30:00,198.68,198.8,198.61,198.8,12913.0,171.2817,171.3851,171.2214,171.3851,12913.0
2016-09-30 13:40:00,198.83,198.95,198.76,198.93,16336.0,171.411,171.5145,171.3507,171.4972,16336.0
2016-09-30 13:50:00,198.96,198.97,198.87,198.94,8837.0,171.5231,171.5317,171.4455,171.5058,8837.0
2016-09-30 14:00:00,198.9,198.97,198.89,198.95,8190.0,171.4714,171.5317,171.4627,171.5145,8190.0
2016-09-30 14:10:00,198.94,199.09,198.93,199.0,27692.0,171.5058,171.6352,171.4972,171.5576,27692.0
2016-09-30 14:20:00,199.05,199.1,198.99,199.09,16582.0,171.6007,171.6438,171.5489,171.6352,16582.0
2016-09-30 14:30:00,199.09,199.15,199.04,199.1,26374.0,171.6352,171.6869,171.5921,171.6438,26374.0
2016-09-30 14:40:00,199.11,199.15,199.09,199.14,16627.0,171.6524,171.6869,171.6352,171.6783,16627.0
2016-09-30 14:50:00,199.13,199.14,199.05,199.12,17556.0,171.6696,171.6783,171.6007,171.661,17556.0
2016-09-30 15:00:00,199.16,199.25,199.15,199.21,15021.0,171.6955,171.7731,171.6869,171.7386,15021.0
2016-09-30 15:10:00,199.19,199.34,199.19,199.25,225119.0,171.7214,171.8507,171.7214,171.7731,225119.0
2016-09-30 15:20:00,199.25,199.27,199.16,199.18,113255.0,171.7731,171.7903,171.6955,171.7127,113255.0
2016-09-30 15:30:00,199.17,199.23,199.09,199.1,177699.0,171.7041,171.7559,171.6352,171.6438,177699.0
2016-09-30 15:40:00,199.1,199.27,199.07,199.13,337825.0,171.6438,171.7903,171.6179,171.6696,337825.0
2016-09-30 15:50:00,199.14,199.21,198.6,198.65,647592.0,171.6783,171.7386,171.2127,171.2558,647592.0
2016-10-03 09:30:00,198.18,198.19,197.86,197.98,89151.0,170.8506,170.8593,170.5748,170.6782,89151.0
2016-10-03 09:40:00,197.93,197.98,197.67,197.69,52804.0,170.6351,170.6782,170.411,170.4282,52804.0
2016-10-03 09:50:00,197.69,197.86,197.67,197.81,46257.0,170.4282,170.5748,170.411,170.5317,46257.0
2016-10-03 10:00:00,197.81,198.21,197.7,197.98,126868.0,170.5317,170.8765,170.4368,170.6782,126868.0
2016-10-03 10:10:00,197.92,198.03,197.82,197.93,15414.0,170.6265,170.7213,170.5403,170.6351,15414.0
2016-10-03 10:20:00,197.95,198.05,197.83,197.91,13791.0,170.6524,170.7386,170.5489,170.6179,13791.0
2016-10-03 10:30:00,197.86,198.16,197.86,198.12,46421.0,170.5748,170.8334,170.5748,170.7989,46421.0
2016-10-03 10:40:00,198.08,198.24,198.01,198.24,11882.0,170.7644,170.9024,170.7041,170.9024,11882.0
2016-10-03 10:50:00,198.25,198.35,198.14,198.14,20020.0,170.911,170.9972,170.8162,170.8162,20020.0
2016-10-03 11:00:00,198.14,198.14,197.95,197.97,21807.0,170.8162,170.8162,170.6524,170.6696,21807.0
2016-10-03 11:10:00,197.96,198.03,197.84,197.91,17731.0,170.661,170.7213,170.5575,170.6179,17731.0
2016-10-03 11:20:00,197.92,198.04,197.9,197.96,41218.0,170.6265,170.73,170.6093,170.661,41218.0
2016-10-03 11:30:00,197.95,197.99,197.76,197.8,12231.0,170.6524,170.6868,170.4886,170.5231,12231.0
2016-10-03 11:40:00,197.81,197.95,197.75,197.75,59589.0,170.5317,170.6524,170.4799,170.4799,59589.0
2016-10-03 11:50:00,197.74,197.76,197.53,197.76,20101.0,170.4713,170.4886,170.2903,170.4886,20101.0
2016-10-03 12:00:00,197.69,197.86,197.69,197.82,19196.0,170.4282,170.5748,170.4282,170.5403,19196.0
2016-10-03 12:10:00,197.82,197.82,197.61,197.69,37451.0,170.5403,170.5403,170.3593,170.4282,37451.0
2016-10-03 12:20:00,197.66,197.66,197.45,197.61,62274.0,170.4024,170.4024,170.2213,170.3593,62274.0
2016-10-03 12:30:00,197.55,197.63,197.47,197.55,20684.0,170.3075,170.3765,170.2386,170.3075,20684.0
2016-10-03 12:40:00,197.57,197.72,197.57,197.7,19947.0,170.3248,170.4541,170.3248,170.4368,19947.0
2016-10-03 12:50:00,197.67,197.82,197.66,197.81,4998.0,170.411,170.5403,170.4024,170.5317,4998.0
2016-10-03 13:00:00,197.87,197.87,197.7,197.73,24679.0,170.5834,170.5834,170.4368,170.4627,24679.0
2016-10-03 13:10:00,197.73,197.81,197.57,197.67,36999.0,170.4627,170.5317,170.3248,170.411,36999.0
2016-10-03 13:20:00,197.74,197.87,197.74,197.84,22347.0,170.4713,170.5834,170.4713,170.5575,22347.0
2016-10-03 13:30:00,197.78,197.93,197.78,197.82,23324.0,170.5058,170.6351,170.5058,170.5403,23324.0
2016-10-03 13:40:00,197.85,197.85,197.72,197.78,24847.0,170.5662,170.5662,170.4541,170.5058,24847.0
2016-10-03 13:50:00,197.81,197.91,197.71,197.91,28478.0,170.5317,170.6179,170.4455,170.6179,28478.0
2016-10-03 14:00:00,197.89,198.06,197.88,197.97,58370.0,170.6006,170.7472,170.592,170.6696,58370.0
2016-10-03 14:10:00,197.96,197.99,197.91,197.92,9544.0,170.661,170.6868,170.6179,170.6265,9544.0
2016-10-03 14:20:00,197.91,198.05,197.9,197.92,88192.0,170.6179,170.7386,170.6093,170.6265,88192.0
2016-10-03 14:30:00,197.94,198.0,197.8,197.81,26026.0,170.6437,170.6955,170.5231,170.5317,26026.0
2016-10-03 14:40:00,197.83,197.88,197.75,197.77,191698.0,170.5489,170.592,170.4799,170.4972,191698.0
2016-10-03 14:50:00,197.77,197.86,197.61,197.85,38645.0,170.4972,170.5748,170.3593,170.5662,38645.0
2016-10-03 15:00:00,197.87,197.87,197.73,197.8,88476.0,170.5834,170.5834,170.4627,170.5231,88476.0
2016-10-03 15:10:00,197.81,197.94,197.78,197.94,60432.0,170.5317,170.6437,170.5058,170.6437,60432.0
2016-10-03 15:20:00,197.95,197.95,197.84,197.88,151211.0,170.6524,170.6524,170.5575,170.592,151211.0
2016-10-03 15:30:00,197.86,198.11,197.86,198.04,68678.0,170.5748,170.7903,170.5748,170.73,68678.0
2016-10-03 15:40:00,198.08,198.27,198.05,198.12,60858.0,170.7644,170.9282,170.7386,170.7989,60858.0
2016-10-03 15:50:00,198.14,198.18,197.98,198.04,134274.0,170.8162,170.8506,170.6782,170.73,134274.0
2016-10-04 09:30:00,198.25,198.42,198.19,198.3,177488.0,170.911,171.0576,170.8593,170.9541,177488.0
2016-10-04 09:40:00,198.38,198.47,198.24,198.42,51212.0,171.0231,171.1007,170.9024,171.0576,51212.0
2016-10-04 09:50:00,198.36,198.41,198.27,198.33,65081.0,171.0058,171.0489,170.9282,170.98,65081.0
2016-10-04 10:00:00,198.31,198.32,198.15,198.15,23513.0,170.9627,170.9713,170.8248,170.8248,23513.0
2016-10-04 10:10:00,198.13,198.13,197.56,197.6,88013.0,170.8075,170.8075,170.3161,170.3506,88013.0
2016-10-04 10:20:00,197.61,197.9,197.6,197.89,45553.0,170.3593,170.6093,170.3506,170.6006,45553.0
2016-10-04 10:30:00,197.88,198.17,197.88,198.16,28002.0,170.592,170.842,170.592,170.8334,28002.0
2016-10-04 10:40:00,198.16,198.39,198.16,198.29,25813.0,170.8334,171.0317,170.8334,170.9455,25813.0
2016-10-04 10:50:00,198.27,198.34,198.14,198.15,20260.0,170.9282,170.9886,170.8162,170.8248,20260.0
2016-10-04 11:00:00,198.17,198.17,197.54,197.65,73876.0,170.842,170.842,170.2989,170.3937,73876.0
2016-10-04 11:10:00,197.61,197.65,197.29,197.4,78003.0,170.3593,170.3937,170.0834,170.1782,78003.0
2016-10-04 11:20:00,197.39,197.9,197.39,197.86,51482.0,170.1696,170.6093,170.1696,170.5748,51482.0
2016-10-04 11:30:00,197.88,198.31,197.71,197.71,72835.0,170.592,170.9627,170.4455,170.4455,72835.0
2016-10-04 11:40:00,197.77,198.17,197.72,198.0,138332.0,170.4972,170.842,170.4541,170.6955,138332.0
2016-10-04 11:50:00,197.92,198.05,197.57,197.73,67827.0,170.6265,170.7386,170.3248,170.4627,67827.0
2016-10-04 12:00:00,197.65,197.83,197.58,197.65,70507.0,170.3937,170.5489,170.3334,170.3937,70507.0
2016-10-04 12:10:00,197.63,197.92,197.49,197.8,43498.0,170.3765,170.6265,170.2558,170.5231,43498.0
2016-10-04 12:20:00,197.79,197.81,197.66,197.71,40376.0,170.5144,170.5317,170.4024,170.4455,40376.0
2016-10-04 12:30:00,197.69,197.87,197.52,197.79,43579.0,170.4282,170.5834,170.2817,170.5144,43579.0
2016-10-04 12:40:00,197.81,197.87,197.56,197.61,50414.0,170.5317,170.5834,170.3161,170.3593,50414.0
2016-10-04 12:50:00,197.61,197.63,197.41,197.47,91245.0,170.3593,170.3765,170.1868,170.2386,91245.0
2016-10-04 13:00:00,197.45,197.5,197.11,197.12,229807.0,170.2213,170.2644,169.9282,169.9368,229807.0
2016-10-04 13:10:00,197.1,197.23,197.1,197.19,14829.0,169.9196,170.0317,169.9196,169.9972,14829.0
2016-10-04 13:20:00,197.23,197.23,196.72,196.9,54775.0,170.0317,170.0317,169.592,169.7472,54775.0
2016-10-04 13:30:00,196.92,197.09,196.84,197.06,63175.0,169.7644,169.911,169.6954,169.8851,63175.0
2016-10-04 13:40:00,197.02,197.04,196.94,197.02,10963.0,169.8506,169.8679,169.7816,169.8506,10963.0
2016-10-04 13:50:00,197.05,197.07,196.92,196.92,11054.0,169.8765,169.8937,169.7644,169.7644,11054.0
2016-10-04 14:00:00,196.91,197.14,196.88,197.06,19105.0,169.7558,169.9541,169.7299,169.8851,19105.0
2016-10-04 14:10:00,197.02,197.13,196.96,196.96,13359.0,169.8506,169.9454,169.7989,169.7989,13359.0
2016-10-04 14:20:00,196.95,196.99,196.7,196.82,109952.0,169.7903,169.8248,169.5747,169.6782,109952.0
2016-10-04 14:30:00,196.82,197.01,196.8,196.96,24079.0,169.6782,169.842,169.661,169.7989,24079.0
2016-10-04 14:40:00,196.94,196.98,196.74,196.74,106035.0,169.7816,169.8161,169.6092,169.6092,106035.0
2016-10-04 14:50:00,196.73,196.82,196.48,196.52,72574.0,169.6006,169.6782,169.3851,169.4196,72574.0
2016-10-04 15:00:00,196.52,196.8,196.52,196.65,32754.0,169.4196,169.661,169.4196,169.5316,32754.0
2016-10-04 15:10:00,196.68,196.73,196.6,196.71,20908.0,169.5575,169.6006,169.4885,169.5834,20908.0
2016-10-04 15:20:00,196.74,197.09,196.74,197.06,28886.0,169.6092,169.911,169.6092,169.8851,28886.0
2016-10-04 15:30:00,197.11,197.18,197.04,197.15,31864.0,169.9282,169.9886,169.8679,169.9627,31864.0
2016-10-04 15:40:00,197.24,197.33,197.07,197.07,82259.0,170.0403,170.1179,169.8937,169.8937,82259.0
2016-10-04 15:50:00,197.08,197.15,196.98,197.14,154935.0,169.9023,169.9627,169.8161,169.9541,154935.0
2016-10-05 09:30:00,197.77,198.03,197.77,197.92,104456.0,170.4972,170.7213,170.4972,170.6265,104456.0
2016-10-05 09:40:00,197.96,198.1,197.94,198.03,34475.0,170.661,170.7817,170.6437,170.7213,34475.0
2016-10-05 09:50:00,198.04,198.04,197.94,198.03,16382.0,170.73,170.73,170.6437,170.7213,16382.0
2016-10-05 10:00:00,198.05,198.23,197.87,198.19,45879.0,170.7386,170.8938,170.5834,170.8593,45879.0
2016-10-05 10:10:00,198.17,198.2,197.9,197.9,18167.0,170.842,170.8679,170.6093,170.6093,18167.0
2016-10-05 10:20:00,197.88,198.08,197.84,198.08,12398.0,170.592,170.7644,170.5575,170.7644,12398.0
2016-10-05 10:30:00,198.07,198.21,197.92,198.15,26841.0,170.7558,170.8765,170.6265,170.8248,26841.0
2016-10-05 10:40:00,198.15,198.18,197.72,197.72,22736.0,170.8248,170.8506,170.4541,170.4541,22736.0
2016-10-05 10:50:00,197.82,197.98,197.82,197.95,16296.0,170.5403,170.6782,170.5403,170.6524,16296.0
2016-10-05 11:00:00,197.97,198.18,197.94,198.16,16689.0,170.6696,170.8506,170.6437,170.8334,16689.0
2016-10-05 11:10:00,198.18,198.2,198.03,198.03,22162.0,170.8506,170.8679,170.7213,170.7213,22162.0
2016-10-05 11:20:00,198.06,198.12,197.98,198.12,8895.0,170.7472,170.7989,170.6782,170.7989,8895.0
2016-10-05 11:30:00,198.14,198.15,198.0,198.12,9179.0,170.8162,170.8248,170.6955,170.7989,9179.0
2016-10-05 11:40:00,198.05,198.24,198.0,198.18,18121.0,170.7386,170.9024,170.6955,170.8506,18121.0
2016-10-05 11:50:00,198.19,198.21,198.07,198.09,6532.0,170.8593,170.8765,170.7558,170.7731,6532.0
2016-10-05 12:00:00,198.14,198.34,198.12,198.23,22566.0,170.8162,170.9886,170.7989,170.8938,22566.0
2016-10-05 12:10:00,198.25,198.29,198.23,198.25,20230.0,170.911,170.9455,170.8938,170.911,20230.0
2016-10-05 12:20:00,198.22,198.25,198.18,198.18,15728.0,170.8851,170.911,170.8506,170.8506,15728.0
2016-10-05 12:30:00,198.2,198.24,198.16,198.19,25005.0,170.8679,170.9024,170.8334,170.8593,25005.0
2016-10-05 12:40:00,198.21,198.25,198.18,198.19,14019.0,170.8765,170.911,170.8506,170.8593,14019.0
2016-10-05 12:50:00,198.21,198.23,198.14,198.18,4759.0,170.8765,170.8938,170.8162,170.8506,4759.0
2016-10-05 13:00:00,198.18,198.31,198.18,198.28,7819.0,170.8506,170.9627,170.8506,170.9369,7819.0
2016-10-05 13:10:00,198.25,198.25,198.09,198.18,5032.0,170.911,170.911,170.7731,170.8506,5032.0
2016-10-05 13:20:00,198.19,198.19,198.09,198.14,10542.0,170.8593,170.8593,170.7731,170.8162,10542.0
2016-10-05 13:30:00,198.12,198.2,198.11,198.16,12273.0,170.7989,170.8679,170.7903,170.8334,12273.0
2016-10-05 13:40:00,198.21,198.23,198.16,198.23,7544.0,170.8765,170.8938,170.8334,170.8938,7544.0
2016-10-05 13:50:00,198.22,198.33,198.21,198.3,19815.0,170.8851,170.98,170.8765,170.9541,19815.0
2016-10-05 14:00:00,198.29,198.32,198.21,198.21,8150.0,170.9455,170.9713,170.8765,170.8765,8150.0
2016-10-05 14:10:00,198.23,198.29,198.2,198.24,13407.0,170.8938,170.9455,170.8679,170.9024,13407.0
2016-10-05 14:20:00,198.26,198.3,198.19,198.2,20696.0,170.9196,170.9541,170.8593,170.8679,20696.0
2016-10-05 14:30:00,198.19,198.26,198.15,198.2,15322.0,170.8593,170.9196,170.8248,170.8679,15322.0
2016-10-05 14:40:00,198.25,198.29,198.23,198.28,12335.0,170.911,170.9455,170.8938,170.9369,12335.0
2016-10-05 14:50:00,198.31,198.31,198.23,198.31,7360.0,170.9627,170.9627,170.8938,170.9627,7360.0
2016-10-05 15:00:00,198.29,198.44,198.29,198.38,21954.0,170.9455,171.0748,170.9455,171.0231,21954.0
2016-10-05 15:10:00,198.4,198.4,198.15,198.18,19859.0,171.0403,171.0403,170.8248,170.8506,19859.0
2016-10-05 15:20:00,198.15,198.15,198.0,198.03,119381.0,170.8248,170.8248,170.6955,170.7213,119381.0
2016-10-05 15:30:00,198.0,198.15,198.0,198.1,50725.0,170.6955,170.8248,170.6955,170.7817,50725.0
2016-10-05 15:40:00,198.13,198.16,197.98,197.99,71108.0,170.8075,170.8334,170.6782,170.6868,71108.0
2016-10-05 15:50:00,198.0,198.07,197.94,198.0,103068.0,170.6955,170.7558,170.6437,170.6955,103068.0
2016-10-06 09:30:00,197.74,197.91,197.37,197.42,54263.0,170.4713,170.6179,170.1523,170.1955,54263.0
2016-10-06 09:40:00,197.45,197.55,197.37,197.5,35306.0,170.2213,170.3075,170.1523,170.2644,35306.0
2016-10-06 09:50:00,197.47,197.48,197.28,197.45,36201.0,170.2386,170.2472,170.0748,170.2213,36201.0
2016-10-06 10:00:00,197.44,197.54,197.41,197.43,29507.0,170.2127,170.2989,170.1868,170.2041,29507.0
2016-10-06 10:10:00,197.4,197.57,197.4,197.57,14523.0,170.1782,170.3248,170.1782,170.3248,14523.0
2016-10-06 10:20:00,197.59,197.6,197.45,197.55,20789.0,170.342,170.3506,170.2213,170.3075,20789.0
2016-10-06 10:30:00,197.52,197.53,197.38,197.51,12575.0,170.2817,170.2903,170.161,170.273,12575.0
2016-10-06 10:40:00,197.51,197.6,197.48,197.52,45130.0,170.273,170.3506,170.2472,170.2817,45130.0
2016-10-06 10:50:00,197.51,197.57,197.45,197.51,22117.0,170.273,170.3248,170.2213,170.273,22117.0
2016-10-06 11:00:00,197.47,197.55,197.21,197.21,17484.0,170.2386,170.3075,170.0144,170.0144,17484.0
2016-10-06 11:10:00,197.17,197.31,197.16,197.26,42844.0,169.9799,170.1006,169.9713,170.0575,42844.0
2016-10-06 11:20:00,197.26,197.63,197.26,197.63,77583.0,170.0575,170.3765,170.0575,170.3765,77583.0
2016-10-06 11:30:00,197.65,197.66,197.5,197.56,13811.0,170.3937,170.4024,170.2644,170.3161,13811.0
2016-10-06 11:40:00,197.59,198.05,197.51,197.93,57975.0,170.342,170.7386,170.273,170.6351,57975.0
2016-10-06 11:50:00,197.95,198.23,197.94,198.0,44635.0,170.6524,170.8938,170.6437,170.6955,44635.0
2016-10-06 12:00:00,198.07,198.34,198.07,198.1,16704.0,170.7558,170.9886,170.7558,170.7817,16704.0
2016-10-06 12:10:00,198.09,198.11,198.02,198.08,20483.0,170.7731,170.7903,170.7127,170.7644,20483.0
2016-10-06 12:20:00,198.08,198.2,198.04,198.16,17083.0,170.7644,170.8679,170.73,170.8334,17083.0
2016-10-06 12:30:00,198.14,198.26,198.07,198.08,14758.0,170.8162,170.9196,170.7558,170.7644,14758.0
2016-10-06 12:40:00,198.07,198.17,198.07,198.16,25095.0,170.7558,170.842,170.7558,170.8334,25095.0
2016-10-06 12:50:00,198.16,198.25,198.12,198.13,23909.0,170.8334,170.911,170.7989,170.8075,23909.0
2016-10-06 13:00:00,198.14,198.18,198.1,198.1,16167.0,170.8162,170.8506,170.7817,170.7817,16167.0
2016-10-06 13:10:00,198.09,198.16,198.04,198.11,11237.0,170.7731,170.8334,170.73,170.7903,11237.0
2016-10-06 13:20:00,198.11,198.17,198.09,198.15,18955.0,170.7903,170.842,170.7731,170.8248,18955.0
2016-10-06 13:30:00,198.14,198.24,198.11,198.12,11919.0,170.8162,170.9024,170.7903,170.7989,11919.0
2016-10-06 13:40:00,198.11,198.17,198.09,198.12,10535.0,170.7903,170.842,170.7731,170.7989,10535.0
2016-10-06 13:50:00,198.12,198.27,198.09,198.13,31489.0,170.7989,170.9282,170.7731,170.8075,31489.0
2016-10-06 14:00:00,198.15,198.25,198.14,198.17,21151.0,170.8248,170.911,170.8162,170.842,21151.0
2016-10-06 14:10:00,198.15,198.22,198.11,198.14,7476.0,170.8248,170.8851,170.7903,170.8162,7476.0
2016-10-06 14:20:00,198.14,198.29,198.13,198.24,9831.0,170.8162,170.9455,170.8075,170.9024,9831.0
2016-10-06 14:30:00,198.24,198.28,198.18,198.26,7462.0,170.9024,170.9369,170.8506,170.9196,7462.0
2016-10-06 14:40:00,198.24,198.26,198.1,198.12,9454.0,170.9024,170.9196,170.7817,170.7989,9454.0
2016-10-06 14:50:00,198.11,198.22,198.1,198.12,24902.0,170.7903,170.8851,170.7817,170.7989,24902.0
2016-10-06 15:00:00,198.13,198.27,198.12,198.21,14070.0,170.8075,170.9282,170.7989,170.8765,14070.0
2016-10-06 15:10:00,198.18,198.2,198.04,198.06,14272.0,170.8506,170.8679,170.73,170.7472,14272.0
2016-10-06 15:20:00,198.06,198.14,198.05,198.07,18172.0,170.7472,170.8162,170.7386,170.7558,18172.0
2016-10-06 15:30:00,198.07,198.18,197.99,198.16,18860.0,170.7558,170.8506,170.6868,170.8334,18860.0
2016-10-06 15:40:00,198.18,198.21,198.12,198.15,30772.0,170.8506,170.8765,170.7989,170.8248,30772.0
2016-10-06 15:50:00,198.14,198.18,198.09,198.16,68229.0,170.8162,170.8506,170.7731,170.8334,68229.0
2016-10-07 09:30:00,198.4,198.6,197.97,198.21,244097.0,171.0403,171.2127,170.6696,170.8765,244097.0
2016-10-07 09:40:00,198.14,198.19,197.44,197.48,55414.0,170.8162,170.8593,170.2127,170.2472,55414.0
2016-10-07 09:50:00,197.48,197.75,197.42,197.6,39347.0,170.2472,170.4799,170.1955,170.3506,39347.0
2016-10-07 10:00:00,197.59,197.85,197.59,197.85,50491.0,170.342,170.5662,170.342,170.5662,50491.0
2016-10-07 10:10:00,197.82,197.9,197.68,197.79,20441.0,170.5403,170.6093,170.4196,170.5144,20441.0
2016-10-07 10:20:00,197.7,197.85,197.69,197.77,4283.0,170.4368,170.5662,170.4282,170.4972,4283.0
2016-10-07 10:30:00,197.77,197.84,197.54,197.84,57544.0,170.4972,170.5575,170.2989,170.5575,57544.0
2016-10-07 10:40:00,197.82,197.84,197.63,197.71,86477.0,170.5403,170.5575,170.3765,170.4455,86477.0
2016-10-07 10:50:00,197.71,197.72,197.51,197.55,40124.0,170.4455,170.4541,170.273,170.3075,40124.0
2016-10-07 11:00:00,197.52,197.64,197.47,197.62,71511.0,170.2817,170.3851,170.2386,170.3679,71511.0
2016-10-07 11:10:00,197.62,197.69,197.57,197.66,27127.0,170.3679,170.4282,170.3248,170.4024,27127.0
2016-10-07 11:20:00,197.67,197.73,197.56,197.58,76314.0,170.411,170.4627,170.3161,170.3334,76314.0
2016-10-07 11:30:00,197.57,197.6,197.06,197.11,104778.0,170.3248,170.3506,169.8851,169.9282,104778.0
2016-10-07 11:40:00,197.11,197.11,196.65,196.77,68866.0,169.9282,169.9282,169.5316,169.6351,68866.0
2016-10-07 11:50:00,196.77,196.94,196.69,196.87,34472.0,169.6351,169.7816,169.5661,169.7213,34472.0
2016-10-07 12:00:00,196.87,197.27,196.77,196.99,39319.0,169.7213,170.0661,169.6351,169.8248,39319.0
2016-10-07 12:10:00,196.99,197.04,196.82,196.89,41069.0,169.8248,169.8679,169.6782,169.7385,41069.0
2016-10-07 12:20:00,196.9,196.94,196.77,196.92,34661.0,169.7472,169.7816,169.6351,169.7644,34661.0
2016-10-07 12:30:00,196.86,196.96,196.78,196.79,34356.0,169.7127,169.7989,169.6437,169.6523,34356.0
2016-10-07 12:40:00,196.77,197.05,196.7,197.04,37579.0,169.6351,169.8765,169.5747,169.8679,37579.0
2016-10-07 12:50:00,197.04,197.04,196.94,197.0,8754.0,169.8679,169.8679,169.7816,169.8334,8754.0
2016-10-07 13:00:00,196.92,196.99,196.8,196.96,16694.0,169.7644,169.8248,169.661,169.7989,16694.0
2016-10-07 13:10:00,197.0,197.02,196.9,196.98,7707.0,169.8334,169.8506,169.7472,169.8161,7707.0
2016-10-07 13:20:00,196.98,197.38,196.92,197.38,37649.0,169.8161,170.161,169.7644,170.161,37649.0
2016-10-07 13:30:00,197.36,197.6,197.33,197.6,33968.0,170.1437,170.3506,170.1179,170.3506,33968.0
2016-10-07 13:40:00,197.64,197.73,197.55,197.61,49003.0,170.3851,170.4627,170.3075,170.3593,49003.0
2016-10-07 13:50:00,197.63,197.63,197.55,197.58,9819.0,170.3765,170.3765,170.3075,170.3334,9819.0
2016-10-07 14:00:00,197.6,197.64,197.47,197.53,26483.0,170.3506,170.3851,170.2386,170.2903,26483.0
2016-10-07 14:10:00,197.55,197.77,197.54,197.58,46570.0,170.3075,170.4972,170.2989,170.3334,46570.0
2016-10-07 14:20:00,197.59,197.71,197.59,197.65,11543.0,170.342,170.4455,170.342,170.3937,11543.0
2016-10-07 14:30:00,197.62,197.81,197.61,197.74,23569.0,170.3679,170.5317,170.3593,170.4713,23569.0
2016-10-07 14:40:00,197.75,197.82,197.7,197.7,18877.0,170.4799,170.5403,170.4368,170.4368,18877.0
2016-10-07 14:50:00,197.72,197.82,197.7,197.71,37701.0,170.4541,170.5403,170.4368,170.4455,37701.0
2016-10-07 15:00:00,197.75,197.79,197.62,197.62,11448.0,170.4799,170.5144,170.3679,170.3679,11448.0
2016-10-07 15:10:00,197.61,197.69,197.58,197.58,7903.0,170.3593,170.4282,170.3334,170.3334,7903.0
2016-10-07 15:20:00,197.59,197.71,197.58,197.68,14582.0,170.342,170.4455,170.3334,170.4196,14582.0
2016-10-07 15:30:00,197.74,197.76,197.65,197.67,4481.0,170.4713,170.4886,170.3937,170.411,4481.0
2016-10-07 15:40:00,197.6,197.67,197.55,197.59,25776.0,170.3506,170.411,170.3075,170.342,25776.0
2016-10-07 15:50:00,197.59,197.77,197.43,197.44,113255.0,170.342,170.4972,170.2041,170.2127,113255.0
2016-10-10 09:30:00,198.44,198.74,198.43,198.67,99524.0,171.0748,171.3334,171.0662,171.2731,99524.0
2016-10-10 09:40:00,198.68,198.91,198.68,198.91,16697.0,171.2817,171.48,171.2817,171.48,16697.0
2016-10-10 09:50:00,198.92,198.95,198.83,198.85,27322.0,171.4886,171.5145,171.411,171.4283,27322.0
2016-10-10 10:00:00,198.86,198.91,198.79,198.85,51531.0,171.4369,171.48,171.3765,171.4283,51531.0
2016-10-10 10:10:00,198.87,198.94,198.81,198.85,47648.0,171.4455,171.5058,171.3938,171.4283,47648.0
2016-10-10 10:20:00,198.84,198.89,198.75,198.8,54204.0,171.4196,171.4627,171.342,171.3851,54204.0
2016-10-10 10:30:00,198.83,198.91,198.83,198.91,24994.0,171.411,171.48,171.411,171.48,24994.0
2016-10-10 10:40:00,198.89,198.95,198.85,198.89,27482.0,171.4627,171.5145,171.4283,171.4627,27482.0
2016-10-10 10:50:00,198.9,198.92,198.85,198.88,26750.0,171.4714,171.4886,171.4283,171.4541,26750.0
2016-10-10 11:00:00,198.89,198.91,198.76,198.88,28457.0,171.4627,171.48,171.3507,171.4541,28457.0
2016-10-10 11:10:00,198.9,198.91,198.84,198.84,40419.0,171.4714,171.48,171.4196,171.4196,40419.0
2016-10-10 11:20:00,198.83,198.87,198.75,198.78,62334.0,171.411,171.4455,171.342,171.3679,62334.0
2016-10-10 11:30:00,198.8,198.83,198.71,198.72,41481.0,171.3851,171.411,171.3076,171.3162,41481.0
2016-10-10 11:40:00,198.73,198.78,198.66,198.78,42681.0,171.3248,171.3679,171.2645,171.3679,42681.0
2016-10-10 11:50:00,198.76,198.81,198.7,198.72,23273.0,171.3507,171.3938,171.2989,171.3162,23273.0
2016-10-10 12:00:00,198.71,198.73,198.58,198.58,18329.0,171.3076,171.3248,171.1955,171.1955,18329.0
2016-10-10 12:10:00,198.58,198.63,198.54,198.55,27628.0,171.1955,171.2386,171.161,171.1696,27628.0
2016-10-10 12:20:00,198.52,198.55,198.39,198.49,29758.0,171.1438,171.1696,171.0317,171.1179,29758.0
2016-10-10 12:30:00,198.49,198.54,198.48,198.5,11214.0,171.1179,171.161,171.1093,171.1265,11214.0
2016-10-10 12:40:00,198.51,198.57,198.48,198.57,9267.0,171.1351,171.1869,171.1093,171.1869,9267.0
2016-10-10 12:50:00,198.58,198.58,198.52,198.54,9201.0,171.1955,171.1955,171.1438,171.161,9201.0
2016-10-10 13:00:00,198.54,198.69,198.52,198.68,22850.0,171.161,171.2903,171.1438,171.2817,22850.0
2016-10-10 13:10:00,198.68,198.72,198.66,198.67,13752.0,171.2817,171.3162,171.2645,171.2731,13752.0
2016-10-10 13:20:00,198.65,198.69,198.63,198.64,19877.0,171.2558,171.2903,171.2386,171.2472,19877.0
2016-10-10 13:30:00,198.64,198.69,198.55,198.55,11604.0,171.2472,171.2903,171.1696,171.1696,11604.0
2016-10-10 13:40:00,198.52,198.61,198.51,198.58,12098.0,171.1438,171.2214,171.1351,171.1955,12098.0
2016-10-10 13:50:00,198.55,198.58,198.52,198.54,13981.0,171.1696,171.1955,171.1438,171.161,13981.0
2016-10-10 14:00:00,198.55,198.61,198.52,198.54,12290.0,171.1696,171.2214,171.1438,171.161,12290.0
2016-10-10 14:10:00,198.55,198.55,198.47,198.54,37752.0,171.1696,171.1696,171.1007,171.161,37752.0
2016-10-10 14:20:00,198.56,198.58,198.5,198.53,11627.0,171.1782,171.1955,171.1265,171.1524,11627.0
2016-10-10 14:30:00,198.53,198.65,198.5,198.64,24758.0,171.1524,171.2558,171.1265,171.2472,24758.0
2016-10-10 14:40:00,198.65,198.67,198.59,198.63,23057.0,171.2558,171.2731,171.2041,171.2386,23057.0
2016-10-10 14:50:00,198.61,198.61,198.51,198.55,16358.0,171.2214,171.2214,171.1351,171.1696,16358.0
2016-10-10 15:00:00,198.57,198.6,198.55,198.56,39929.0,171.1869,171.2127,171.1696,171.1782,39929.0
2016-10-10 15:10:00,198.56,198.57,198.44,198.49,46671.0,171.1782,171.1869,171.0748,171.1179,46671.0
2016-10-10 15:20:00,198.5,198.53,198.45,198.51,10943.0,171.1265,171.1524,171.0834,171.1351,10943.0
2016-10-10 15:30:00,198.51,198.51,198.34,198.37,29115.0,171.1351,171.1351,170.9886,171.0144,29115.0
2016-10-10 15:40:00,198.36,198.46,198.34,198.37,19510.0,171.0058,171.092,170.9886,171.0144,19510.0
2016-10-10 15:50:00,198.35,198.51,198.31,198.41,72579.0,170.9972,171.1351,170.9627,171.0489,72579.0
2016-10-11 09:30:00,198.0,198.07,197.52,197.56,75659.0,170.6955,170.7558,170.2817,170.3161,75659.0
2016-10-11 09:40:00,197.56,197.63,197.42,197.47,36272.0,170.3161,170.3765,170.1955,170.2386,36272.0
2016-10-11 09:50:00,197.45,197.45,197.18,197.32,70283.0,170.2213,170.2213,169.9886,170.1092,70283.0
2016-10-11 10:00:00,197.33,197.39,197.21,197.35,50432.0,170.1179,170.1696,170.0144,170.1351,50432.0
2016-10-11 10:10:00,197.31,197.33,196.93,196.97,108827.0,170.1006,170.1179,169.773,169.8075,108827.0
2016-10-11 10:20:00,196.95,197.06,196.83,196.94,94709.0,169.7903,169.8851,169.6868,169.7816,94709.0
2016-10-11 10:30:00,196.97,197.09,196.95,196.99,30818.0,169.8075,169.911,169.7903,169.8248,30818.0
2016-10-11 10:40:00,196.99,197.06,196.9,196.96,26712.0,169.8248,169.8851,169.7472,169.7989,26712.0
2016-10-11 10:50:00,196.91,196.91,196.57,196.61,48872.0,169.7558,169.7558,169.4627,169.4972,48872.0
2016-10-11 11:00:00,196.56,196.63,196.35,196.49,58728.0,169.454,169.5144,169.273,169.3937,58728.0
2016-10-11 11:10:00,196.47,196.53,196.25,196.38,42259.0,169.3765,169.4282,169.1868,169.2989,42259.0
2016-10-11 11:20:00,196.36,196.46,196.1,196.13,34886.0,169.2816,169.3678,169.0575,169.0833,34886.0
2016-10-11 11:30:00,196.15,196.41,196.15,196.32,54534.0,169.1006,169.3247,169.1006,169.2471,54534.0
2016-10-11 11:40:00,196.31,196.51,196.25,196.28,25295.0,169.2385,169.4109,169.1868,169.2127,25295.0
2016-10-11 11:50:00,196.29,196.42,196.19,196.42,31355.0,169.2213,169.3334,169.1351,169.3334,31355.0
2016-10-11 12:00:00,196.43,196.48,196.37,196.4,42353.0,169.342,169.3851,169.2903,169.3161,42353.0
2016-10-11 12:10:00,196.4,196.5,196.25,196.5,216226.0,169.3161,169.4023,169.1868,169.4023,216226.0
2016-10-11 12:20:00,196.49,196.53,196.38,196.45,13451.0,169.3937,169.4282,169.2989,169.3592,13451.0
2016-10-11 12:30:00,196.45,196.55,196.3,196.55,23544.0,169.3592,169.4454,169.2299,169.4454,23544.0
2016-10-11 12:40:00,196.54,196.79,196.53,196.68,26782.0,169.4368,169.6523,169.4282,169.5575,26782.0
2016-10-11 12:50:00,196.63,196.66,196.48,196.55,14476.0,169.5144,169.5403,169.3851,169.4454,14476.0
2016-10-11 13:00:00,196.53,196.53,196.21,196.3,26574.0,169.4282,169.4282,169.1523,169.2299,26574.0
2016-10-11 13:10:00,196.29,196.29,195.84,195.97,143611.0,169.2213,169.2213,168.8333,168.9454,143611.0
2016-10-11 13:20:00,195.97,196.17,195.96,196.11,45960.0,168.9454,169.1178,168.9368,169.0661,45960.0
2016-10-11 13:30:00,196.1,196.14,195.9,195.93,54882.0,169.0575,169.092,168.8851,168.9109,54882.0
2016-10-11 13:40:00,195.94,195.98,195.63,195.69,64750.0,168.9195,168.954,168.6523,168.704,64750.0
2016-10-11 13:50:00,195.73,195.74,195.5,195.57,130617.0,168.7385,168.7471,168.5402,168.6006,130617.0
2016-10-11 14:00:00,195.56,195.71,195.5,195.71,53268.0,168.592,168.7213,168.5402,168.7213,53268.0
2016-10-11 14:10:00,195.71,195.78,195.22,195.29,58196.0,168.7213,168.7816,168.2988,168.3592,58196.0
2016-10-11 14:20:00,195.27,195.44,195.19,195.42,52116.0,168.3419,168.4885,168.273,168.4713,52116.0
2016-10-11 14:30:00,195.44,195.46,195.32,195.42,30509.0,168.4885,168.5057,168.385,168.4713,30509.0
2016-10-11 14:40:00,195.42,195.74,195.38,195.73,23294.0,168.4713,168.7471,168.4368,168.7385,23294.0
2016-10-11 14:50:00,195.7,195.71,195.55,195.57,37078.0,168.7126,168.7213,168.5833,168.6006,37078.0
2016-10-11 15:00:00,195.56,195.68,195.43,195.54,17690.0,168.592,168.6954,168.4799,168.5747,17690.0
2016-10-11 15:10:00,195.53,195.8,195.51,195.8,17953.0,168.5661,168.7989,168.5488,168.7989,17953.0
2016-10-11 15:20:00,195.82,196.04,195.75,195.81,93001.0,168.8161,169.0058,168.7557,168.8075,93001.0
2016-10-11 15:30:00,195.84,195.97,195.77,195.97,78344.0,168.8333,168.9454,168.773,168.9454,78344.0
2016-10-11 15:40:00,195.97,196.17,195.9,196.11,97437.0,168.9454,169.1178,168.8851,169.0661,97437.0
2016-10-11 15:50:00,196.1,196.11,195.86,195.99,298811.0,169.0575,169.0661,168.8506,168.9627,298811.0
2016-10-12 09:30:00,196.12,196.19,195.68,195.74,233945.0,169.0747,169.1351,168.6954,168.7471,233945.0
2016-10-12 09:40:00,195.72,195.78,195.58,195.72,70594.0,168.7299,168.7816,168.6092,168.7299,70594.0
2016-10-12 09:50:00,195.78,196.1,195.74,196.09,23681.0,168.7816,169.0575,168.7471,169.0489,23681.0
2016-10-12 10:00:00,196.14,196.34,196.09,196.14,78557.0,169.092,169.2644,169.0489,169.092,78557.0
2016-10-12 10:10:00,196.14,196.31,196.05,196.16,29391.0,169.092,169.2385,169.0144,169.1092,29391.0
2016-10-12 10:20:00,196.16,196.53,196.14,196.39,30482.0,169.1092,169.4282,169.092,169.3075,30482.0
2016-10-12 10:30:00,196.37,196.43,196.14,196.25,31798.0,169.2903,169.342,169.092,169.1868,31798.0
2016-10-12 10:40:00,196.22,196.26,196.07,196.07,13667.0,169.1609,169.1954,169.0316,169.0316,13667.0
2016-10-12 10:50:00,196.12,196.12,195.86,195.93,20250.0,169.0747,169.0747,168.8506,168.9109,20250.0
2016-10-12 11:00:00,195.94,196.08,195.91,196.08,10786.0,168.9195,169.0402,168.8937,169.0402,10786.0
2016-10-12 11:10:00,196.02,196.11,195.91,195.96,23863.0,168.9885,169.0661,168.8937,168.9368,23863.0
2016-10-12 11:20:00,195.91,196.08,195.88,196.04,9065.0,168.8937,169.0402,168.8678,169.0058,9065.0
2016-10-12 11:30:00,196.05,196.29,196.02,196.2,15877.0,169.0144,169.2213,168.9885,169.1437,15877.0
2016-10-12 11:40:00,196.22,196.22,196.12,196.16,5803.0,169.1609,169.1609,169.0747,169.1092,5803.0
2016-10-12 11:50:00,196.17,196.22,196.12,196.13,12595.0,169.1178,169.1609,169.0747,169.0833,12595.0
2016-10-12 12:00:00,196.17,196.27,196.16,196.21,8399.0,169.1178,169.204,169.1092,169.1523,8399.0
2016-10-12 12:10:00,196.26,196.37,196.24,196.32,17774.0,169.1954,169.2903,169.1782,169.2471,17774.0
2016-10-12 12:20:00,196.34,196.48,196.33,196.42,15061.0,169.2644,169.3851,169.2558,169.3334,15061.0
2016-10-12 12:30:00,196.41,196.56,196.36,196.5,29021.0,169.3247,169.454,169.2816,169.4023,29021.0
2016-10-12 12:40:00,196.52,196.53,196.45,196.45,6408.0,169.4196,169.4282,169.3592,169.3592,6408.0
2016-10-12 12:50:00,196.45,196.5,196.43,196.44,8814.0,169.3592,169.4023,169.342,169.3506,8814.0
2016-10-12 13:00:00,196.44,196.45,196.33,196.44,10772.0,169.3506,169.3592,169.2558,169.3506,10772.0
2016-10-12 13:10:00,196.45,196.46,196.29,196.39,10794.0,169.3592,169.3678,169.2213,169.3075,10794.0
2016-10-12 13:20:00,196.39,196.44,196.34,196.41,4758.0,169.3075,169.3506,169.2644,169.3247,4758.0
2016-10-12 13:30:00,196.45,196.45,196.3,196.35,5916.0,169.3592,169.3592,169.2299,169.273,5916.0
2016-10-12 13:40:00,196.33,196.4,196.31,196.33,5607.0,169.2558,169.3161,169.2385,169.2558,5607.0
2016-10-12 13:50:00,196.32,196.5,196.32,196.49,17706.0,169.2471,169.4023,169.2471,169.3937,17706.0
2016-10-12 14:00:00,196.49,196.62,196.2,196.48,66667.0,169.3937,169.5058,169.1437,169.3851,66667.0
2016-10-12 14:10:00,196.53,196.74,196.49,196.59,29959.0,169.4282,169.6092,169.3937,169.4799,29959.0
2016-10-12 14:20:00,196.62,196.68,196.34,196.39,7467.0,169.5058,169.5575,169.2644,169.3075,7467.0
2016-10-12 14:30:00,196.37,196.55,196.37,196.51,14318.0,169.2903,169.4454,169.2903,169.4109,14318.0
2016-10-12 14:40:00,196.53,196.53,196.32,196.41,22292.0,169.4282,169.4282,169.2471,169.3247,22292.0
2016-10-12 14:50:00,196.43,196.51,196.34,196.34,26610.0,169.342,169.4109,169.2644,169.2644,26610.0
2016-10-12 15:00:00,196.3,196.46,196.18,196.37,53859.0,169.2299,169.3678,169.1265,169.2903,53859.0
2016-10-12 15:10:00,196.37,196.46,196.36,196.43,20356.0,169.2903,169.3678,169.2816,169.342,20356.0
2016-10-12 15:20:00,196.44,196.48,196.22,196.25,18125.0,169.3506,169.3851,169.1609,169.1868,18125.0
2016-10-12 15:30:00,196.25,196.26,196.03,196.25,120140.0,169.1868,169.1954,168.9971,169.1868,120140.0
2016-10-12 15:40:00,196.28,196.39,196.23,196.36,27668.0,169.2127,169.3075,169.1696,169.2816,27668.0
2016-10-12 15:50:00,196.36,196.36,196.16,196.22,97775.0,169.2816,169.2816,169.1092,169.1609,97775.0
2016-10-13 09:30:00,194.83,194.92,194.59,194.67,163355.0,167.9626,168.0402,167.7557,167.8247,163355.0
2016-10-13 09:40:00,194.6,194.61,194.41,194.49,29304.0,167.7643,167.773,167.6005,167.6695,29304.0
2016-10-13 09:50:00,194.48,194.52,193.99,194.14,90840.0,167.6609,167.6954,167.2385,167.3678,90840.0
2016-10-13 10:00:00,194.15,194.16,193.92,194.14,56477.0,167.3764,167.385,167.1781,167.3678,56477.0
2016-10-13 10:10:00,194.17,194.34,194.03,194.23,97739.0,167.3936,167.5402,167.2729,167.4454,97739.0
2016-10-13 10:20:00,194.23,194.39,194.19,194.22,120052.0,167.4454,167.5833,167.4109,167.4367,120052.0
2016-10-13 10:30:00,194.24,194.72,194.06,194.54,94756.0,167.454,167.8678,167.2988,167.7126,94756.0
2016-10-13 10:40:00,194.57,194.69,194.26,194.31,62322.0,167.7385,167.8419,167.4712,167.5143,62322.0
2016-10-13 10:50:00,194.31,194.51,194.3,194.51,46578.0,167.5143,167.6867,167.5057,167.6867,46578.0
2016-10-13 11:00:00,194.58,194.58,194.19,194.37,44953.0,167.7471,167.7471,167.4109,167.5661,44953.0
2016-10-13 11:10:00,194.33,194.78,194.3,194.78,46537.0,167.5316,167.9195,167.5057,167.9195,46537.0
2016-10-13 11:20:00,194.79,194.95,194.71,194.83,94493.0,167.9281,168.0661,167.8592,167.9626,94493.0
2016-10-13 11:30:00,194.87,195.07,194.87,194.87,63546.0,167.9971,168.1695,167.9971,167.9971,63546.0
2016-10-13 11:40:00,194.87,194.99,194.82,194.89,55054.0,167.9971,168.1006,167.954,168.0143,55054.0
2016-10-13 11:50:00,194.88,194.96,194.82,194.89,13920.0,168.0057,168.0747,167.954,168.0143,13920.0
2016-10-13 12:00:00,194.87,194.94,194.73,194.92,22587.0,167.9971,168.0574,167.8764,168.0402,22587.0
2016-10-13 12:10:00,194.96,195.06,194.89,194.95,14528.0,168.0747,168.1609,168.0143,168.0661,14528.0
2016-10-13 12:20:00,194.97,194.99,194.9,194.94,10985.0,168.0833,168.1006,168.023,168.0574,10985.0
2016-10-13 12:30:00,194.92,195.42,194.92,195.38,26785.0,168.0402,168.4713,168.0402,168.4368,26785.0
2016-10-13 12:40:00,195.41,195.46,195.34,195.43,76125.0,168.4626,168.5057,168.4023,168.4799,76125.0
2016-10-13 12:50:00,195.42,195.42,195.33,195.35,22686.0,168.4713,168.4713,168.3937,168.4109,22686.0
2016-10-13 13:00:00,195.36,195.37,195.25,195.3,29637.0,168.4195,168.4282,168.3247,168.3678,29637.0
2016-10-13 13:10:00,195.28,195.28,195.07,195.21,52641.0,168.3506,168.3506,168.1695,168.2902,52641.0
2016-10-13 13:20:00,195.2,195.33,195.18,195.26,34598.0,168.2816,168.3937,168.2644,168.3333,34598.0
2016-10-13 13:30:00,195.27,195.31,195.16,195.26,16580.0,168.3419,168.3764,168.2471,168.3333,16580.0
2016-10-13 13:40:00,195.27,195.39,195.25,195.28,16530.0,168.3419,168.4454,168.3247,168.3506,16530.0
2016-10-13 13:50:00,195.3,195.77,195.3,195.75,39954.0,168.3678,168.773,168.3678,168.7557,39954.0
2016-10-13 14:00:00,195.76,195.91,195.72,195.75,19206.0,168.7644,168.8937,168.7299,168.7557,19206.0
2016-10-13 14:10:00,195.74,195.74,195.61,195.65,15120.0,168.7471,168.7471,168.6351,168.6695,15120.0
2016-10-13 14:20:00,195.71,195.8,195.7,195.74,132264.0,168.7213,168.7989,168.7126,168.7471,132264.0
2016-10-13 14:30:00,195.77,195.88,195.67,195.72,19185.0,168.773,168.8678,168.6868,168.7299,19185.0
2016-10-13 14:40:00,195.75,195.87,195.7,195.85,63370.0,168.7557,168.8592,168.7126,168.842,63370.0
2016-10-13 14:50:00,195.87,196.11,195.78,196.01,35512.0,168.8592,169.0661,168.7816,168.9799,35512.0
2016-10-13 15:00:00,196.02,196.02,195.89,196.01,24840.0,168.9885,168.9885,168.8764,168.9799,24840.0
2016-10-13 15:10:00,196.01,196.09,195.91,195.93,33689.0,168.9799,169.0489,168.8937,168.9109,33689.0
2016-10-13 15:20:00,195.94,195.99,195.77,195.77,27933.0,168.9195,168.9627,168.773,168.773,27933.0
2016-10-13 15:30:00,195.78,195.87,195.68,195.83,71260.0,168.7816,168.8592,168.6954,168.8247,71260.0
2016-10-13 15:40:00,195.82,195.85,195.63,195.63,94362.0,168.8161,168.842,168.6523,168.6523,94362.0
2016-10-13 15:50:00,195.61,195.64,195.37,195.61,187617.0,168.6351,168.6609,168.4282,168.6351,187617.0
2016-10-14 09:30:00,196.65,196.85,196.6,196.66,108109.0,169.5316,169.7041,169.4885,169.5403,108109.0
2016-10-14 09:40:00,196.65,197.0,196.65,196.95,24088.0,169.5316,169.8334,169.5316,169.7903,24088.0
2016-10-14 09:50:00,196.97,196.99,196.88,196.88,64265.0,169.8075,169.8248,169.7299,169.7299,64265.0
2016-10-14 10:00:00,196.84,196.91,196.71,196.76,23301.0,169.6954,169.7558,169.5834,169.6265,23301.0
2016-10-14 10:10:00,196.85,197.07,196.79,197.03,32995.0,169.7041,169.8937,169.6523,169.8592,32995.0
2016-10-14 10:20:00,197.03,197.12,196.83,196.85,24662.0,169.8592,169.9368,169.6868,169.7041,24662.0
2016-10-14 10:30:00,196.86,196.99,196.85,196.93,30045.0,169.7127,169.8248,169.7041,169.773,30045.0
2016-10-14 10:40:00,196.89,197.03,196.85,196.85,36630.0,169.7385,169.8592,169.7041,169.7041,36630.0
2016-10-14 10:50:00,196.84,196.84,196.65,196.67,50767.0,169.6954,169.6954,169.5316,169.5489,50767.0
2016-10-14 11:00:00,196.65,196.65,196.28,196.42,47467.0,169.5316,169.5316,169.2127,169.3334,47467.0
2016-10-14 11:10:00,196.42,196.42,196.23,196.37,34995.0,169.3334,169.3334,169.1696,169.2903,34995.0
2016-10-14 11:20:00,196.31,196.41,196.14,196.15,10901.0,169.2385,169.3247,169.092,169.1006,10901.0
2016-10-14 11:30:00,196.13,196.18,195.91,196.17,48733.0,169.0833,169.1265,168.8937,169.1178,48733.0
2016-10-14 11:40:00,196.15,196.15,195.87,195.95,18457.0,169.1006,169.1006,168.8592,168.9282,18457.0
2016-10-14 11:50:00,195.92,196.0,195.82,195.86,19852.0,168.9023,168.9713,168.8161,168.8506,19852.0
2016-10-14 12:00:00,195.85,195.94,195.82,195.85,7612.0,168.842,168.9195,168.8161,168.842,7612.0
2016-10-14 12:10:00,195.88,195.88,195.62,195.69,27065.0,168.8678,168.8678,168.6437,168.704,27065.0
2016-10-14 12:20:00,195.73,195.91,195.68,195.91,28253.0,168.7385,168.8937,168.6954,168.8937,28253.0
2016-10-14 12:30:00,195.93,196.05,195.92,196.01,25581.0,168.9109,169.0144,168.9023,168.9799,25581.0
2016-10-14 12:40:00,196.02,196.08,195.9,195.93,17391.0,168.9885,169.0402,168.8851,168.9109,17391.0
2016-10-14 12:50:00,195.95,196.02,195.9,195.99,5931.0,168.9282,168.9885,168.8851,168.9627,5931.0
2016-10-14 13:00:00,195.96,196.15,195.83,196.15,11424.0,168.9368,169.1006,168.8247,169.1006,11424.0
2016-10-14 13:10:00,196.12,196.12,196.0,196.08,16618.0,169.0747,169.0747,168.9713,169.0402,16618.0
2016-10-14 13:20:00,196.03,196.21,196.03,196.15,8533.0,168.9971,169.1523,168.9971,169.1006,8533.0
2016-10-14 13:30:00,196.14,196.53,196.08,196.35,57587.0,169.092,169.4282,169.0402,169.273,57587.0
2016-10-14 13:40:00,196.36,196.36,196.05,196.19,36191.0,169.2816,169.2816,169.0144,169.1351,36191.0
2016-10-14 13:50:00,196.16,196.16,195.96,196.05,16451.0,169.1092,169.1092,168.9368,169.0144,16451.0
2016-10-14 14:00:00,196.02,196.03,195.82,195.87,20816.0,168.9885,168.9971,168.8161,168.8592,20816.0
2016-10-14 14:10:00,195.82,195.93,195.77,195.92,19186.0,168.8161,168.9109,168.773,168.9023,19186.0
2016-10-14 14:20:00,195.94,196.22,195.94,196.17,29537.0,168.9195,169.1609,168.9195,169.1178,29537.0
2016-10-14 14:30:00,196.18,196.18,196.01,196.1,9984.0,169.1265,169.1265,168.9799,169.0575,9984.0
2016-10-14 14:40:00,196.05,196.07,195.9,195.96,7840.0,169.0144,169.0316,168.8851,168.9368,7840.0
2016-10-14 14:50:00,195.94,195.97,195.7,195.76,21609.0,168.9195,168.9454,168.7126,168.7644,21609.0
2016-10-14 15:00:00,195.77,195.93,195.76,195.92,12490.0,168.773,168.9109,168.7644,168.9023,12490.0
2016-10-14 15:10:00,195.91,195.99,195.85,195.87,13779.0,168.8937,168.9627,168.842,168.8592,13779.0
2016-10-14 15:20:00,195.89,195.96,195.83,195.89,16634.0,168.8764,168.9368,168.8247,168.8764,16634.0
2016-10-14 15:30:00,195.89,196.15,195.86,196.13,14876.0,168.8764,169.1006,168.8506,169.0833,14876.0
2016-10-14 15:40:00,196.14,196.17,195.94,195.96,28535.0,169.092,169.1178,168.9195,168.9368,28535.0
2016-10-14 15:50:00,195.95,196.02,195.61,195.64,48020.0,168.9282,168.9885,168.6351,168.6609,48020.0
2016-10-17 09:30:00,195.64,195.93,195.35,195.37,81023.0,168.6609,168.9109,168.4109,168.4282,81023.0
2016-10-17 09:40:00,195.36,195.45,195.22,195.39,38694.0,168.4195,168.4971,168.2988,168.4454,38694.0
2016-10-17 09:50:00,195.45,195.49,195.1,195.17,47516.0,168.4971,168.5316,168.1954,168.2557,47516.0
2016-10-17 10:00:00,195.23,195.33,195.09,195.3,52838.0,168.3075,168.3937,168.1868,168.3678,52838.0
2016-10-17 10:10:00,195.38,195.48,195.32,195.37,27564.0,168.4368,168.523,168.385,168.4282,27564.0
2016-10-17 10:20:00,195.35,195.8,195.26,195.72,64944.0,168.4109,168.7989,168.3333,168.7299,64944.0
2016-10-17 10:30:00,195.74,195.74,195.59,195.63,14286.0,168.7471,168.7471,168.6178,168.6523,14286.0
2016-10-17 10:40:00,195.65,195.65,195.46,195.53,22275.0,168.6695,168.6695,168.5057,168.5661,22275.0
2016-10-17 10:50:00,195.51,195.53,195.27,195.42,29942.0,168.5488,168.5661,168.3419,168.4713,29942.0
2016-10-17 11:00:00,195.42,195.49,195.34,195.39,30686.0,168.4713,168.5316,168.4023,168.4454,30686.0
2016-10-17 11:10:00,195.33,195.48,195.29,195.45,44229.0,168.3937,168.523,168.3592,168.4971,44229.0
2016-10-17 11:20:00,195.42,195.44,195.16,195.25,51107.0,168.4713,168.4885,168.2471,168.3247,51107.0
2016-10-17 11:30:00,195.28,195.45,195.27,195.45,72723.0,168.3506,168.4971,168.3419,168.4971,72723.0
2016-10-17 11:40:00,195.45,195.49,195.34,195.39,29678.0,168.4971,168.5316,168.4023,168.4454,29678.0
2016-10-17 11:50:00,195.41,195.6,195.4,195.45,13576.0,168.4626,168.6264,168.454,168.4971,13576.0
2016-10-17 12:00:00,195.5,195.53,195.37,195.37,16391.0,168.5402,168.5661,168.4282,168.4282,16391.0
2016-10-17 12:10:00,195.41,195.41,195.26,195.36,21386.0,168.4626,168.4626,168.3333,168.4195,21386.0
2016-10-17 12:20:00,195.38,195.45,195.2,195.21,7694.0,168.4368,168.4971,168.2816,168.2902,7694.0
2016-10-17 12:30:00,195.22,195.35,195.18,195.27,15301.0,168.2988,168.4109,168.2644,168.3419,15301.0
2016-10-17 12:40:00,195.26,195.31,195.14,195.27,23463.0,168.3333,168.3764,168.2299,168.3419,23463.0
2016-10-17 12:50:00,195.27,195.33,195.21,195.24,14068.0,168.3419,168.3937,168.2902,168.3161,14068.0
2016-10-17 13:00:00,195.24,195.31,195.13,195.24,9876.0,168.3161,168.3764,168.2212,168.3161,9876.0
2016-10-17 13:10:00,195.22,195.3,195.04,195.12,23387.0,168.2988,168.3678,168.1437,168.2126,23387.0
2016-10-17 13:20:00,195.17,195.17,194.97,195.02,48010.0,168.2557,168.2557,168.0833,168.1264,48010.0
2016-10-17 13:30:00,195.0,195.07,194.94,195.05,27020.0,168.1092,168.1695,168.0574,168.1523,27020.0
2016-10-17 13:40:00,195.03,195.12,194.98,195.01,18702.0,168.135,168.2126,168.0919,168.1178,18702.0
2016-10-17 13:50:00,194.98,195.03,194.81,194.83,45562.0,168.0919,168.135,167.9454,167.9626,45562.0
2016-10-17 14:00:00,194.87,194.99,194.86,194.95,32165.0,167.9971,168.1006,167.9885,168.0661,32165.0
2016-10-17 14:10:00,194.95,195.16,194.95,195.11,16113.0,168.0661,168.2471,168.0661,168.204,16113.0
2016-10-17 14:20:00,195.13,195.17,195.06,195.13,10521.0,168.2212,168.2557,168.1609,168.2212,10521.0
2016-10-17 14:30:00,195.14,195.15,195.01,195.03,4975.0,168.2299,168.2385,168.1178,168.135,4975.0
2016-10-17 14:40:00,195.0,195.09,195.0,195.01,7135.0,168.1092,168.1868,168.1092,168.1178,7135.0
2016-10-17 14:50:00,195.03,195.27,195.03,195.27,23853.0,168.135,168.3419,168.135,168.3419,23853.0
2016-10-17 15:00:00,195.23,195.24,195.14,195.17,11249.0,168.3075,168.3161,168.2299,168.2557,11249.0
2016-10-17 15:10:00,195.17,195.17,195.0,195.04,9933.0,168.2557,168.2557,168.1092,168.1437,9933.0
2016-10-17 15:20:00,195.03,195.11,195.03,195.05,14670.0,168.135,168.204,168.135,168.1523,14670.0
2016-10-17 15:30:00,195.08,195.15,194.96,195.1,23551.0,168.1781,168.2385,168.0747,168.1954,23551.0
2016-10-17 15:40:00,195.1,195.16,195.02,195.05,44498.0,168.1954,168.2471,168.1264,168.1523,44498.0
2016-10-17 15:50:00,195.04,195.08,194.9,195.03,93383.0,168.1437,168.1781,168.023,168.135,93383.0
2016-10-18 09:30:00,196.7,196.76,196.37,196.41,110824.0,169.5747,169.6265,169.2903,169.3247,110824.0
2016-10-18 09:40:00,196.4,196.51,196.34,196.36,22615.0,169.3161,169.4109,169.2644,169.2816,22615.0
2016-10-18 09:50:00,196.39,196.39,196.04,196.16,56130.0,169.3075,169.3075,169.0058,169.1092,56130.0
2016-10-18 10:00:00,196.17,196.22,196.1,196.22,12323.0,169.1178,169.1609,169.0575,169.1609,12323.0
2016-10-18 10:10:00,196.25,196.26,196.1,196.17,78506.0,169.1868,169.1954,169.0575,169.1178,78506.0
2016-10-18 10:20:00,196.14,196.14,195.82,195.95,20854.0,169.092,169.092,168.8161,168.9282,20854.0
2016-10-18 10:30:00,195.98,196.15,195.98,196.15,17433.0,168.954,169.1006,168.954,169.1006,17433.0
2016-10-18 10:40:00,196.12,196.2,196.08,196.19,49186.0,169.0747,169.1437,169.0402,169.1351,49186.0
2016-10-18 10:50:00,196.21,196.21,196.09,196.17,5783.0,169.1523,169.1523,169.0489,169.1178,5783.0
2016-10-18 11:00:00,196.19,196.3,196.19,196.24,33387.0,169.1351,169.2299,169.1351,169.1782,33387.0
2016-10-18 11:10:00,196.24,196.25,196.14,196.21,42109.0,169.1782,169.1868,169.092,169.1523,42109.0
2016-10-18 11:20:00,196.24,196.39,196.23,196.36,13225.0,169.1782,169.3075,169.1696,169.2816,13225.0
2016-10-18 11:30:00,196.4,196.42,196.3,196.4,35442.0,169.3161,169.3334,169.2299,169.3161,35442.0
2016-10-18 11:40:00,196.4,196.52,196.4,196.49,152078.0,169.3161,169.4196,169.3161,169.3937,152078.0
2016-10-18 11:50:00,196.51,196.63,196.48,196.62,18894.0,169.4109,169.5144,169.3851,169.5058,18894.0
2016-10-18 12:00:00,196.65,196.69,196.56,196.6,9520.0,169.5316,169.5661,169.454,169.4885,9520.0
2016-10-18 12:10:00,196.61,196.62,196.57,196.59,8313.0,169.4972,169.5058,169.4627,169.4799,8313.0
2016-10-18 12:20:00,196.59,196.64,196.57,196.61,5231.0,169.4799,169.523,169.4627,169.4972,5231.0
2016-10-18 12:30:00,196.62,196.65,196.57,196.58,8340.0,169.5058,169.5316,169.4627,169.4713,8340.0
2016-10-18 12:40:00,196.59,196.59,196.47,196.49,7765.0,169.4799,169.4799,169.3765,169.3937,7765.0
2016-10-18 12:50:00,196.5,196.55,196.4,196.44,41152.0,169.4023,169.4454,169.3161,169.3506,41152.0
2016-10-18 13:00:00,196.48,196.48,196.43,196.48,12137.0,169.3851,169.3851,169.342,169.3851,12137.0
2016-10-18 13:10:00,196.49,196.53,196.47,196.52,6648.0,169.3937,169.4282,169.3765,169.4196,6648.0
2016-10-18 13:20:00,196.53,196.56,196.5,196.5,11282.0,169.4282,169.454,169.4023,169.4023,11282.0
2016-10-18 13:30:00,196.5,196.51,196.34,196.46,21803.0,169.4023,169.4109,169.2644,169.3678,21803.0
2016-10-18 13:40:00,196.47,196.49,196.43,196.46,14196.0,169.3765,169.3937,169.342,169.3678,14196.0
2016-10-18 13:50:00,196.46,196.54,196.43,196.52,35087.0,169.3678,169.4368,169.342,169.4196,35087.0
2016-10-18 14:00:00,196.47,196.55,196.45,196.49,10413.0,169.3765,169.4454,169.3592,169.3937,10413.0
2016-10-18 14:10:00,196.48,196.52,196.41,196.47,11069.0,169.3851,169.4196,169.3247,169.3765,11069.0
2016-10-18 14:20:00,196.47,196.6,196.44,196.59,20401.0,169.3765,169.4885,169.3506,169.4799,20401.0
2016-10-18 14:30:00,196.61,196.63,196.51,196.53,38480.0,169.4972,169.5144,169.4109,169.4282,38480.0
2016-10-18 14:40:00,196.53,196.55,196.45,196.54,16413.0,169.4282,169.4454,169.3592,169.4368,16413.0
2016-10-18 14:50:00,196.54,196.56,196.47,196.56,14093.0,169.4368,169.454,169.3765,169.454,14093.0
2016-10-18 15:00:00,196.55,196.55,196.43,196.43,13081.0,169.4454,169.4454,169.342,169.342,13081.0
2016-10-18 15:10:00,196.45,196.45,196.34,196.38,16052.0,169.3592,169.3592,169.2644,169.2989,16052.0
2016-10-18 15:20:00,196.34,196.38,196.29,196.32,19769.0,169.2644,169.2989,169.2213,169.2471,19769.0
2016-10-18 15:30:00,196.31,196.39,196.27,196.32,23854.0,169.2385,169.3075,169.204,169.2471,23854.0
2016-10-18 15:40:00,196.32,196.32,196.2,196.21,41360.0,169.2471,169.2471,169.1437,169.1523,41360.0
2016-10-18 15:50:00,196.21,196.33,196.18,196.19,97473.0,169.1523,169.2558,169.1265,169.1351,97473.0
2016-10-19 09:30:00,196.49,196.53,196.3,196.37,74189.0,169.3937,169.4282,169.2299,169.2903,74189.0
2016-10-19 09:40:00,196.41,196.42,196.26,196.36,23326.0,169.3247,169.3334,169.1954,169.2816,23326.0
2016-10-19 09:50:00,196.37,196.47,196.19,196.24,24724.0,169.2903,169.3765,169.1351,169.1782,24724.0
2016-10-19 10:00:00,196.25,196.29,196.12,196.15,15073.0,169.1868,169.2213,169.0747,169.1006,15073.0
2016-10-19 10:10:00,196.2,196.41,196.17,196.37,15460.0,169.1437,169.3247,169.1178,169.2903,15460.0
2016-10-19 10:20:00,196.38,196.59,196.37,196.57,9834.0,169.2989,169.4799,169.2903,169.4627,9834.0
2016-10-19 10:30:00,196.59,196.7,196.53,196.58,27288.0,169.4799,169.5747,169.4282,169.4713,27288.0
2016-10-19 10:40:00,196.63,196.9,196.61,196.89,53099.0,169.5144,169.7472,169.4972,169.7385,53099.0
2016-10-19 10:50:00,196.93,196.94,196.83,196.87,33776.0,169.773,169.7816,169.6868,169.7213,33776.0
2016-10-19 11:00:00,196.87,196.89,196.79,196.87,38038.0,169.7213,169.7385,169.6523,169.7213,38038.0
2016-10-19 11:10:00,196.86,196.86,196.72,196.76,11079.0,169.7127,169.7127,169.592,169.6265,11079.0
2016-10-19 11:20:00,196.71,196.74,196.63,196.72,14461.0,169.5834,169.6092,169.5144,169.592,14461.0
2016-10-19 11:30:00,196.75,196.78,196.66,196.67,10773.0,169.6178,169.6437,169.5403,169.5489,10773.0
2016-10-19 11:40:00,196.69,196.83,196.67,196.75,15832.0,169.5661,169.6868,169.5489,169.6178,15832.0
2016-10-19 11:50:00,196.77,196.81,196.7,196.7,15304.0,169.6351,169.6696,169.5747,169.5747,15304.0
2016-10-19 12:00:00,196.71,196.75,196.65,196.68,8849.0,169.5834,169.6178,169.5316,169.5575,8849.0
2016-10-19 12:10:00,196.72,196.79,196.72,196.74,16524.0,169.592,169.6523,169.592,169.6092,16524.0
2016-10-19 12:20:00,196.73,196.86,196.72,196.84,8224.0,169.6006,169.7127,169.592,169.6954,8224.0
2016-10-19 12:30:00,196.83,196.87,196.78,196.81,6050.0,169.6868,169.7213,169.6437,169.6696,6050.0
2016-10-19 12:40:00,196.83,196.9,196.8,196.9,89174.0,169.6868,169.7472,169.661,169.7472,89174.0
2016-10-19 12:50:00,196.93,196.94,196.88,196.89,89381.0,169.773,169.7816,169.7299,169.7385,89381.0
2016-10-19 13:00:00,196.9,196.98,196.89,196.91,15944.0,169.7472,169.8161,169.7385,169.7558,15944.0
2016-10-19 13:10:00,196.89,196.93,196.86,196.92,6848.0,169.7385,169.773,169.7127,169.7644,6848.0
2016-10-19 13:20:00,196.92,197.0,196.91,196.96,7780.0,169.7644,169.8334,169.7558,169.7989,7780.0
2016-10-19 13:30:00,196.96,197.0,196.96,197.0,21683.0,169.7989,169.8334,169.7989,169.8334,21683.0
2016-10-19 13:40:00,197.01,197.05,196.97,196.97,20720.0,169.842,169.8765,169.8075,169.8075,20720.0
2016-10-19 13:50:00,196.96,196.98,196.92,196.98,6815.0,169.7989,169.8161,169.7644,169.8161,6815.0
2016-10-19 14:00:00,196.99,197.08,196.97,197.0,11385.0,169.8248,169.9023,169.8075,169.8334,11385.0
2016-10-19 14:10:00,197.01,197.06,196.97,196.98,9047.0,169.842,169.8851,169.8075,169.8161,9047.0
2016-10-19 14:20:00,196.98,197.01,196.92,196.92,10168.0,169.8161,169.842,169.7644,169.7644,10168.0
2016-10-19 14:30:00,196.94,196.95,196.84,196.84,13223.0,169.7816,169.7903,169.6954,169.6954,13223.0
2016-10-19 14:40:00,196.84,196.86,196.78,196.8,7978.0,169.6954,169.7127,169.6437,169.661,7978.0
2016-10-19 14:50:00,196.81,196.91,196.76,196.88,13554.0,169.6696,169.7558,169.6265,169.7299,13554.0
2016-10-19 15:00:00,196.89,196.98,196.88,196.95,15123.0,169.7385,169.8161,169.7299,169.7903,15123.0
2016-10-19 15:10:00,196.98,196.99,196.93,196.97,18530.0,169.8161,169.8248,169.773,169.8075,18530.0
2016-10-19 15:20:00,197.02,197.03,196.91,196.92,20142.0,169.8506,169.8592,169.7558,169.7644,20142.0
2016-10-19 15:30:00,196.9,196.92,196.82,196.84,81061.0,169.7472,169.7644,169.6782,169.6954,81061.0
2016-10-19 15:40:00,196.85,196.92,196.82,196.84,19292.0,169.7041,169.7644,169.6782,169.6954,19292.0
2016-10-19 15:50:00,196.84,196.84,196.66,196.69,52399.0,169.6954,169.6954,169.5403,169.5661,52399.0
2016-10-20 09:30:00,196.37,196.57,196.04,196.09,65120.0,169.2903,169.4627,169.0058,169.0489,65120.0
2016-10-20 09:40:00,196.09,196.63,196.06,196.56,25819.0,169.0489,169.5144,169.023,169.454,25819.0
2016-10-20 09:50:00,196.55,196.63,196.47,196.61,25031.0,169.4454,169.5144,169.3765,169.4972,25031.0
2016-10-20 10:00:00,196.62,196.97,196.62,196.81,29537.0,169.5058,169.8075,169.5058,169.6696,29537.0
2016-10-20 10:10:00,196.81,196.82,196.65,196.66,14843.0,169.6696,169.6782,169.5316,169.5403,14843.0
2016-10-20 10:20:00,196.65,196.73,196.31,196.38,23315.0,169.5316,169.6006,169.2385,169.2989,23315.0
2016-10-20 10:30:00,196.35,196.35,195.75,195.85,69963.0,169.273,169.273,168.7557,168.842,69963.0
2016-10-20 10:40:00,195.86,195.98,195.86,195.98,20586.0,168.8506,168.954,168.8506,168.954,20586.0
2016-10-20 10:50:00,196.02,196.02,195.7,195.87,20321.0,168.9885,168.9885,168.7126,168.8592,20321.0
2016-10-20 11:00:00,195.89,195.94,195.79,195.81,20381.0,168.8764,168.9195,168.7902,168.8075,20381.0
2016-10-20 11:10:00,195.8,196.05,195.77,196.05,16876.0,168.7989,169.0144,168.773,169.0144,16876.0
2016-10-20 11:20:00,196.04,196.2,196.03,196.07,17361.0,169.0058,169.1437,168.9971,169.0316,17361.0
2016-10-20 11:30:00,196.05,196.16,195.99,195.99,20860.0,169.0144,169.1092,168.9627,168.9627,20860.0
2016-10-20 11:40:00,195.98,196.18,195.98,196.18,22057.0,168.954,169.1265,168.954,169.1265,22057.0
2016-10-20 11:50:00,196.16,196.41,196.04,196.41,19445.0,169.1092,169.3247,169.0058,169.3247,19445.0
2016-10-20 12:00:00,196.44,196.63,196.39,196.55,19201.0,169.3506,169.5144,169.3075,169.4454,19201.0
2016-10-20 12:10:00,196.59,196.61,196.52,196.57,21604.0,169.4799,169.4972,169.4196,169.4627,21604.0
2016-10-20 12:20:00,196.58,196.6,196.46,196.54,15251.0,169.4713,169.4885,169.3678,169.4368,15251.0
2016-10-20 12:30:00,196.54,196.76,196.52,196.76,19072.0,169.4368,169.6265,169.4196,169.6265,19072.0
2016-10-20 12:40:00,196.76,196.86,196.7,196.7,26302.0,169.6265,169.7127,169.5747,169.5747,26302.0
2016-10-20 12:50:00,196.7,196.7,196.62,196.65,10865.0,169.5747,169.5747,169.5058,169.5316,10865.0
2016-10-20 13:00:00,196.64,196.76,196.64,196.76,26892.0,169.523,169.6265,169.523,169.6265,26892.0
2016-10-20 13:10:00,196.74,196.76,196.58,196.61,11857.0,169.6092,169.6265,169.4713,169.4972,11857.0
2016-10-20 13:20:00,196.61,196.63,196.58,196.61,7055.0,169.4972,169.5144,169.4713,169.4972,7055.0
2016-10-20 13:30:00,196.65,196.72,196.65,196.7,26148.0,169.5316,169.592,169.5316,169.5747,26148.0
2016-10-20 13:40:00,196.69,196.73,196.48,196.48,12097.0,169.5661,169.6006,169.3851,169.3851,12097.0
2016-10-20 13:50:00,196.42,196.42,196.18,196.29,33954.0,169.3334,169.3334,169.1265,169.2213,33954.0
2016-10-20 14:00:00,196.3,196.5,196.29,196.44,58475.0,169.2299,169.4023,169.2213,169.3506,58475.0
2016-10-20 14:10:00,196.43,196.51,196.4,196.43,17923.0,169.342,169.4109,169.3161,169.342,17923.0
2016-10-20 14:20:00,196.44,196.49,196.3,196.47,20976.0,169.3506,169.3937,169.2299,169.3765,20976.0
2016-10-20 14:30:00,196.47,196.52,196.38,196.47,18482.0,169.3765,169.4196,169.2989,169.3765,18482.0
2016-10-20 14:40:00,196.44,196.67,196.39,196.67,19946.0,169.3506,169.5489,169.3075,169.5489,19946.0
2016-10-20 14:50:00,196.69,196.69,196.52,196.57,106791.0,169.5661,169.5661,169.4196,169.4627,106791.0
2016-10-20 15:00:00,196.58,196.61,196.44,196.59,25521.0,169.4713,169.4972,169.3506,169.4799,25521.0
2016-10-20 15:10:00,196.61,196.7,196.51,196.51,26552.0,169.4972,169.5747,169.4109,169.4109,26552.0
2016-10-20 15:20:00,196.52,196.6,196.38,196.39,45423.0,169.4196,169.4885,169.2989,169.3075,45423.0
2016-10-20 15:30:00,196.4,196.45,196.29,196.36,33887.0,169.3161,169.3592,169.2213,169.2816,33887.0
2016-10-20 15:40:00,196.35,196.54,196.29,196.53,47524.0,169.273,169.4368,169.2213,169.4282,47524.0
2016-10-20 15:50:00,196.53,196.63,196.38,196.39,128140.0,169.4282,169.5144,169.2989,169.3075,128140.0
2016-10-21 09:30:00,195.54,195.67,195.38,195.53,103655.0,168.5747,168.6868,168.4368,168.5661,103655.0
2016-10-21 09:40:00,195.52,195.64,195.4,195.53,62548.0,168.5575,168.6609,168.454,168.5661,62548.0
2016-10-21 09:50:00,195.51,195.81,195.51,195.72,46476.0,168.5488,168.8075,168.5488,168.7299,46476.0
2016-10-21 10:00:00,195.71,195.77,195.55,195.71,43453.0,168.7213,168.773,168.5833,168.7213,43453.0
2016-10-21 10:10:00,195.71,195.84,195.56,195.78,26458.0,168.7213,168.8333,168.592,168.7816,26458.0
2016-10-21 10:20:00,195.81,195.86,195.69,195.78,18464.0,168.8075,168.8506,168.704,168.7816,18464.0
2016-10-21 10:30:00,195.84,196.03,195.84,195.89,21344.0,168.8333,168.9971,168.8333,168.8764,21344.0
2016-10-21 10:40:00,195.84,196.1,195.84,195.98,13367.0,168.8333,169.0575,168.8333,168.954,13367.0
2016-10-21 10:50:00,195.97,195.98,195.9,195.94,21689.0,168.9454,168.954,168.8851,168.9195,21689.0
2016-10-21 11:00:00,195.9,196.03,195.85,196.0,20951.0,168.8851,168.9971,168.842,168.9713,20951.0
2016-10-21 11:10:00,196.03,196.04,195.91,196.01,16470.0,168.9971,169.0058,168.8937,168.9799,16470.0
2016-10-21 11:20:00,195.99,196.0,195.85,195.98,12404.0,168.9627,168.9713,168.842,168.954,12404.0
2016-10-21 11:30:00,195.98,196.0,195.9,195.94,20264.0,168.954,168.9713,168.8851,168.9195,20264.0
2016-10-21 11:40:00,195.96,196.28,195.91,196.26,18871.0,168.9368,169.2127,168.8937,169.1954,18871.0
2016-10-21 11:50:00,196.26,196.29,196.17,196.17,17302.0,169.1954,169.2213,169.1178,169.1178,17302.0
2016-10-21 12:00:00,196.19,196.26,196.16,196.17,43410.0,169.1351,169.1954,169.1092,169.1178,43410.0
2016-10-21 12:10:00,196.18,196.25,196.16,196.2,38309.0,169.1265,169.1868,169.1092,169.1437,38309.0
2016-10-21 12:20:00,196.21,196.21,196.11,196.11,14188.0,169.1523,169.1523,169.0661,169.0661,14188.0
2016-10-21 12:30:00,196.11,196.11,196.03,196.07,69770.0,169.0661,169.0661,168.9971,169.0316,69770.0
2016-10-21 12:40:00,196.07,196.14,196.07,196.11,9039.0,169.0316,169.092,169.0316,169.0661,9039.0
2016-10-21 12:50:00,196.11,196.12,196.02,196.09,8111.0,169.0661,169.0747,168.9885,169.0489,8111.0
2016-10-21 13:00:00,196.15,196.15,196.03,196.1,75487.0,169.1006,169.1006,168.9971,169.0575,75487.0
2016-10-21 13:10:00,196.11,196.17,196.09,196.17,10866.0,169.0661,169.1178,169.0489,169.1178,10866.0
2016-10-21 13:20:00,196.14,196.16,196.06,196.07,15640.0,169.092,169.1092,169.023,169.0316,15640.0
2016-10-21 13:30:00,196.05,196.08,195.91,196.07,25237.0,169.0144,169.0402,168.8937,169.0316,25237.0
2016-10-21 13:40:00,196.06,196.28,196.04,196.28,78292.0,169.023,169.2127,169.0058,169.2127,78292.0
2016-10-21 13:50:00,196.3,196.34,196.23,196.3,25423.0,169.2299,169.2644,169.1696,169.2299,25423.0
2016-10-21 14:00:00,196.29,196.32,196.22,196.23,10231.0,169.2213,169.2471,169.1609,169.1696,10231.0
2016-10-21 14:10:00,196.22,196.3,196.2,196.29,14040.0,169.1609,169.2299,169.1437,169.2213,14040.0
2016-10-21 14:20:00,196.28,196.39,196.23,196.36,39888.0,169.2127,169.3075,169.1696,169.2816,39888.0
2016-10-21 14:30:00,196.38,196.45,196.31,196.45,23044.0,169.2989,169.3592,169.2385,169.3592,23044.0
2016-10-21 14:40:00,196.46,196.49,196.4,196.41,82343.0,169.3678,169.3937,169.3161,169.3247,82343.0
2016-10-21 14:50:00,196.41,196.49,196.39,196.47,78947.0,169.3247,169.3937,169.3075,169.3765,78947.0
2016-10-21 15:00:00,196.5,196.57,196.47,196.51,19326.0,169.4023,169.4627,169.3765,169.4109,19326.0
2016-10-21 15:10:00,196.51,196.53,196.41,196.41,16460.0,169.4109,169.4282,169.3247,169.3247,16460.0
2016-10-21 15:20:00,196.44,196.44,196.34,196.41,22650.0,169.3506,169.3506,169.2644,169.3247,22650.0
2016-10-21 15:30:00,196.42,196.42,196.32,196.32,7958.0,169.3334,169.3334,169.2471,169.2471,7958.0
2016-10-21 15:40:00,196.32,196.43,196.3,196.41,13509.0,169.2471,169.342,169.2299,169.3247,13509.0
2016-10-21 15:50:00,196.45,196.52,196.37,196.42,70447.0,169.3592,169.4196,169.2903,169.3334,70447.0
2016-10-24 09:30:00,197.37,197.61,197.34,197.5,77816.0,170.1523,170.3593,170.1265,170.2644,77816.0
2016-10-24 09:40:00,197.53,197.63,197.41,197.61,25841.0,170.2903,170.3765,170.1868,170.3593,25841.0
2016-10-24 09:50:00,197.64,197.65,197.55,197.59,12616.0,170.3851,170.3937,170.3075,170.342,12616.0
2016-10-24 10:00:00,197.6,197.61,197.32,197.33,9650.0,170.3506,170.3593,170.1092,170.1179,9650.0
2016-10-24 10:10:00,197.37,197.39,197.25,197.37,10610.0,170.1523,170.1696,170.0489,170.1523,10610.0
2016-10-24 10:20:00,197.34,197.4,197.27,197.27,38693.0,170.1265,170.1782,170.0661,170.0661,38693.0
2016-10-24 10:30:00,197.27,197.4,197.25,197.39,12503.0,170.0661,170.1782,170.0489,170.1696,12503.0
2016-10-24 10:40:00,197.38,197.38,197.14,197.31,12275.0,170.161,170.161,169.9541,170.1006,12275.0
2016-10-24 10:50:00,197.32,197.46,197.26,197.38,58453.0,170.1092,170.2299,170.0575,170.161,58453.0
2016-10-24 11:00:00,197.37,197.48,197.35,197.41,8557.0,170.1523,170.2472,170.1351,170.1868,8557.0
2016-10-24 11:10:00,197.42,197.52,197.41,197.52,6998.0,170.1955,170.2817,170.1868,170.2817,6998.0
2016-10-24 11:20:00,197.51,197.51,197.36,197.36,8839.0,170.273,170.273,170.1437,170.1437,8839.0
2016-10-24 11:30:00,197.35,197.42,197.32,197.34,9664.0,170.1351,170.1955,170.1092,170.1265,9664.0
2016-10-24 11:40:00,197.34,197.37,197.25,197.3,23700.0,170.1265,170.1523,170.0489,170.092,23700.0
2016-10-24 11:50:00,197.26,197.31,197.21,197.22,2867.0,170.0575,170.1006,170.0144,170.023,2867.0
2016-10-24 12:00:00,197.21,197.25,197.15,197.23,10002.0,170.0144,170.0489,169.9627,170.0317,10002.0
2016-10-24 12:10:00,197.24,197.29,197.21,197.23,16495.0,170.0403,170.0834,170.0144,170.0317,16495.0
2016-10-24 12:20:00,197.25,197.26,197.11,197.12,2316.0,170.0489,170.0575,169.9282,169.9368,2316.0
2016-10-24 12:30:00,197.09,197.11,196.98,196.99,14409.0,169.911,169.9282,169.8161,169.8248,14409.0
2016-10-24 12:40:00,196.95,197.06,196.95,197.05,10330.0,169.7903,169.8851,169.7903,169.8765,10330.0
2016-10-24 12:50:00,197.03,197.14,197.03,197.14,12894.0,169.8592,169.9541,169.8592,169.9541,12894.0
2016-10-24 13:00:00,197.11,197.16,197.11,197.15,4302.0,169.9282,169.9713,169.9282,169.9627,4302.0
2016-10-24 13:10:00,197.16,197.17,197.1,197.15,4505.0,169.9713,169.9799,169.9196,169.9627,4505.0
2016-10-24 13:20:00,197.14,197.2,197.11,197.2,4485.0,169.9541,170.0058,169.9282,170.0058,4485.0
2016-10-24 13:30:00,197.2,197.21,197.12,197.12,7205.0,170.0058,170.0144,169.9368,169.9368,7205.0
2016-10-24 13:40:00,197.1,197.22,197.1,197.18,4548.0,169.9196,170.023,169.9196,169.9886,4548.0
2016-10-24 13:50:00,197.25,197.31,197.19,197.2,10081.0,170.0489,170.1006,169.9972,170.0058,10081.0
2016-10-24 14:00:00,197.21,197.3,197.19,197.29,7537.0,170.0144,170.092,169.9972,170.0834,7537.0
2016-10-24 14:10:00,197.29,197.29,197.21,197.23,13923.0,170.0834,170.0834,170.0144,170.0317,13923.0
2016-10-24 14:20:00,197.2,197.31,197.2,197.3,10394.0,170.0058,170.1006,170.0058,170.092,10394.0
2016-10-24 14:30:00,197.3,197.35,197.28,197.28,10267.0,170.092,170.1351,170.0748,170.0748,10267.0
2016-10-24 14:40:00,197.33,197.34,197.28,197.28,10450.0,170.1179,170.1265,170.0748,170.0748,10450.0
2016-10-24 14:50:00,197.29,197.34,197.27,197.34,54188.0,170.0834,170.1265,170.0661,170.1265,54188.0
2016-10-24 15:00:00,197.32,197.37,197.27,197.28,28944.0,170.1092,170.1523,170.0661,170.0748,28944.0
2016-10-24 15:10:00,197.29,197.33,197.27,197.3,17437.0,170.0834,170.1179,170.0661,170.092,17437.0
2016-10-24 15:20:00,197.31,197.31,197.23,197.28,9601.0,170.1006,170.1006,170.0317,170.0748,9601.0
2016-10-24 15:30:00,197.27,197.3,197.19,197.29,14152.0,170.0661,170.092,169.9972,170.0834,14152.0
2016-10-24 15:40:00,197.31,197.34,197.2,197.28,17584.0,170.1006,170.1265,170.0058,170.0748,17584.0
2016-10-24 15:50:00,197.29,197.44,197.27,197.29,106631.0,170.0834,170.2127,170.0661,170.0834,106631.0
2016-10-25 09:30:00,197.13,197.17,196.88,197.08,81989.0,169.9454,169.9799,169.7299,169.9023,81989.0
2016-10-25 09:40:00,197.05,197.23,197.05,197.15,22350.0,169.8765,170.0317,169.8765,169.9627,22350.0
2016-10-25 09:50:00,197.15,197.26,197.11,197.23,20983.0,169.9627,170.0575,169.9282,170.0317,20983.0
2016-10-25 10:00:00,197.21,197.39,197.18,197.35,30873.0,170.0144,170.1696,169.9886,170.1351,30873.0
2016-10-25 10:10:00,197.33,197.34,197.19,197.31,16927.0,170.1179,170.1265,169.9972,170.1006,16927.0
2016-10-25 10:20:00,197.31,197.31,197.04,197.13,42331.0,170.1006,170.1006,169.8679,169.9454,42331.0
2016-10-25 10:30:00,197.13,197.13,196.98,197.03,75481.0,169.9454,169.9454,169.8161,169.8592,75481.0
2016-10-25 10:40:00,196.99,196.99,196.58,196.62,71324.0,169.8248,169.8248,169.4713,169.5058,71324.0
2016-10-25 10:50:00,196.64,196.72,196.54,196.72,14658.0,169.523,169.592,169.4368,169.592,14658.0
2016-10-25 11:00:00,196.72,196.82,196.7,196.79,21490.0,169.592,169.6782,169.5747,169.6523,21490.0
2016-10-25 11:10:00,196.82,196.82,196.72,196.79,12478.0,169.6782,169.6782,169.592,169.6523,12478.0
2016-10-25 11:20:00,196.81,196.84,196.64,196.84,12562.0,169.6696,169.6954,169.523,169.6954,12562.0
2016-10-25 11:30:00,196.84,196.93,196.81,196.84,24145.0,169.6954,169.773,169.6696,169.6954,24145.0
2016-10-25 11:40:00,196.86,196.94,196.77,196.77,40007.0,169.7127,169.7816,169.6351,169.6351,40007.0
2016-10-25 11:50:00,196.84,196.84,196.73,196.73,9035.0,169.6954,169.6954,169.6006,169.6006,9035.0
2016-10-25 12:00:00,196.73,196.8,196.56,196.6,35076.0,169.6006,169.661,169.454,169.4885,35076.0
2016-10-25 12:10:00,196.61,196.68,196.48,196.59,19621.0,169.4972,169.5575,169.3851,169.4799,19621.0
2016-10-25 12:20:00,196.65,196.66,196.54,196.57,35525.0,169.5316,169.5403,169.4368,169.4627,35525.0
2016-10-25 12:30:00,196.55,196.64,196.53,196.64,40797.0,169.4454,169.523,169.4282,169.523,40797.0
2016-10-25 12:40:00,196.64,196.81,196.61,196.76,34242.0,169.523,169.6696,169.4972,169.6265,34242.0
2016-10-25 12:50:00,196.77,196.77,196.7,196.75,23261.0,169.6351,169.6351,169.5747,169.6178,23261.0
2016-10-25 13:00:00,196.73,196.77,196.65,196.69,38760.0,169.6006,169.6351,169.5316,169.5661,38760.0
2016-10-25 13:10:00,196.71,196.82,196.68,196.79,24647.0,169.5834,169.6782,169.5575,169.6523,24647.0
2016-10-25 13:20:00,196.77,196.83,196.74,196.75,63708.0,169.6351,169.6868,169.6092,169.6178,63708.0
2016-10-25 13:30:00,196.75,196.82,196.7,196.8,15496.0,169.6178,169.6782,169.5747,169.661,15496.0
2016-10-25 13:40:00,196.83,196.88,196.8,196.87,17316.0,169.6868,169.7299,169.661,169.7213,17316.0
2016-10-25 13:50:00,196.88,196.94,196.81,196.86,17406.0,169.7299,169.7816,169.6696,169.7127,17406.0
2016-10-25 14:00:00,196.87,196.95,196.85,196.91,23250.0,169.7213,169.7903,169.7041,169.7558,23250.0
2016-10-25 14:10:00,196.9,196.94,196.81,196.84,14908.0,169.7472,169.7816,169.6696,169.6954,14908.0
2016-10-25 14:20:00,196.82,196.87,196.79,196.82,15346.0,169.6782,169.7213,169.6523,169.6782,15346.0
2016-10-25 14:30:00,196.82,196.84,196.67,196.76,58750.0,169.6782,169.6954,169.5489,169.6265,58750.0
2016-10-25 14:40:00,196.77,196.77,196.71,196.72,44350.0,169.6351,169.6351,169.5834,169.592,44350.0
2016-10-25 14:50:00,196.71,196.73,196.56,196.59,19278.0,169.5834,169.6006,169.454,169.4799,19278.0
2016-10-25 15:00:00,196.61,196.66,196.56,196.6,18567.0,169.4972,169.5403,169.454,169.4885,18567.0
2016-10-25 15:10:00,196.61,196.63,196.53,196.54,25436.0,169.4972,169.5144,169.4282,169.4368,25436.0
2016-10-25 15:20:00,196.55,196.72,196.53,196.68,34771.0,169.4454,169.592,169.4282,169.5575,34771.0
2016-10-25 15:30:00,196.67,196.7,196.61,196.63,23481.0,169.5489,169.5747,169.4972,169.5144,23481.0
2016-10-25 15:40:00,196.6,196.68,196.58,196.66,80048.0,169.4885,169.5575,169.4713,169.5403,80048.0
2016-10-25 15:50:00,196.65,196.66,196.53,196.66,82771.0,169.5316,169.5403,169.4282,169.5403,82771.0
2016-10-26 09:30:00,195.76,195.8,195.61,195.8,106888.0,168.7644,168.7989,168.6351,168.7989,106888.0
2016-10-26 09:40:00,195.81,196.02,195.75,195.88,32627.0,168.8075,168.9885,168.7557,168.8678,32627.0
2016-10-26 09:50:00,195.82,195.88,195.53,195.68,23167.0,168.8161,168.8678,168.5661,168.6954,23167.0
2016-10-26 10:00:00,195.7,195.88,195.65,195.76,13257.0,168.7126,168.8678,168.6695,168.7644,13257.0
2016-10-26 10:10:00,195.77,195.9,195.66,195.73,18695.0,168.773,168.8851,168.6782,168.7385,18695.0
2016-10-26 10:20:00,195.74,195.88,195.72,195.76,42116.0,168.7471,168.8678,168.7299,168.7644,42116.0
2016-10-26 10:30:00,195.75,196.33,195.75,196.27,55421.0,168.7557,169.2558,168.7557,169.204,55421.0
2016-10-26 10:40:00,196.25,196.29,196.17,196.29,23946.0,169.1868,169.2213,169.1178,169.2213,23946.0
2016-10-26 10:50:00,196.28,196.76,196.22,196.72,85275.0,169.2127,169.6265,169.1609,169.592,85275.0
2016-10-26 11:00:00,196.71,196.86,196.66,196.73,63982.0,169.5834,169.7127,169.5403,169.6006,63982.0
2016-10-26 11:10:00,196.75,196.8,196.66,196.66,18783.0,169.6178,169.661,169.5403,169.5403,18783.0
2016-10-26 11:20:00,196.66,196.73,196.63,196.73,45643.0,169.5403,169.6006,169.5144,169.6006,45643.0
2016-10-26 11:30:00,196.77,196.83,196.6,196.64,14216.0,169.6351,169.6868,169.4885,169.523,14216.0
2016-10-26 11:40:00,196.63,196.66,196.56,196.62,11827.0,169.5144,169.5403,169.454,169.5058,11827.0
2016-10-26 11:50:00,196.62,196.76,196.57,196.58,40054.0,169.5058,169.6265,169.4627,169.4713,40054.0
2016-10-26 12:00:00,196.58,196.61,196.54,196.55,14232.0,169.4713,169.4972,169.4368,169.4454,14232.0
2016-10-26 12:10:00,196.57,196.63,196.56,196.61,7492.0,169.4627,169.5144,169.454,169.4972,7492.0
2016-10-26 12:20:00,196.6,196.65,196.54,196.54,4488.0,169.4885,169.5316,169.4368,169.4368,4488.0
2016-10-26 12:30:00,196.56,196.58,196.48,196.56,9378.0,169.454,169.4713,169.3851,169.454,9378.0
2016-10-26 12:40:00,196.54,196.59,196.52,196.56,4786.0,169.4368,169.4799,169.4196,169.454,4786.0
2016-10-26 12:50:00,196.59,196.68,196.5,196.5,10755.0,169.4799,169.5575,169.4023,169.4023,10755.0
2016-10-26 13:00:00,196.51,196.59,196.42,196.42,29115.0,169.4109,169.4799,169.3334,169.3334,29115.0
2016-10-26 13:10:00,196.42,196.43,196.23,196.31,24123.0,169.3334,169.342,169.1696,169.2385,24123.0
2016-10-26 13:20:00,196.32,196.36,196.29,196.33,17894.0,169.2471,169.2816,169.2213,169.2558,17894.0
2016-10-26 13:30:00,196.33,196.33,196.17,196.21,13546.0,169.2558,169.2558,169.1178,169.1523,13546.0
2016-10-26 13:40:00,196.17,196.18,196.01,196.09,17255.0,169.1178,169.1265,168.9799,169.0489,17255.0
2016-10-26 13:50:00,196.1,196.11,195.81,195.93,31371.0,169.0575,169.0661,168.8075,168.9109,31371.0
2016-10-26 14:00:00,195.96,195.97,195.7,195.89,27873.0,168.9368,168.9454,168.7126,168.8764,27873.0
2016-10-26 14:10:00,195.86,196.1,195.86,195.98,23282.0,168.8506,169.0575,168.8506,168.954,23282.0
2016-10-26 14:20:00,196.0,196.07,195.95,196.02,22298.0,168.9713,169.0316,168.9282,168.9885,22298.0
2016-10-26 14:30:00,196.01,196.14,195.96,196.14,9571.0,168.9799,169.092,168.9368,169.092,9571.0
2016-10-26 14:40:00,196.13,196.21,196.12,196.12,9453.0,169.0833,169.1523,169.0747,169.0747,9453.0
2016-10-26 14:50:00,196.1,196.33,196.07,196.33,21846.0,169.0575,169.2558,169.0316,169.2558,21846.0
2016-10-26 15:00:00,196.27,196.28,196.16,196.17,12550.0,169.204,169.2127,169.1092,169.1178,12550.0
2016-10-26 15:10:00,196.18,196.28,196.18,196.28,5997.0,169.1265,169.2127,169.1265,169.2127,5997.0
2016-10-26 15:20:00,196.29,196.45,196.29,196.34,10313.0,169.2213,169.3592,169.2213,169.2644,10313.0
2016-10-26 15:30:00,196.37,196.43,196.3,196.38,23806.0,169.2903,169.342,169.2299,169.2989,23806.0
2016-10-26 15:40:00,196.36,196.44,196.31,196.38,16917.0,169.2816,169.3506,169.2385,169.2989,16917.0
2016-10-26 15:50:00,196.35,196.36,196.22,196.25,39254.0,169.273,169.2816,169.1609,169.1868,39254.0
2016-10-27 09:30:00,197.04,197.07,196.54,196.6,63586.0,169.8679,169.8937,169.4368,169.4885,63586.0
2016-10-27 09:40:00,196.54,196.54,196.34,196.36,24195.0,169.4368,169.4368,169.2644,169.2816,24195.0
2016-10-27 09:50:00,196.36,196.55,196.36,196.55,12361.0,169.2816,169.4454,169.2816,169.4454,12361.0
2016-10-27 10:00:00,196.57,196.57,196.2,196.24,14069.0,169.4627,169.4627,169.1437,169.1782,14069.0
2016-10-27 10:10:00,196.2,196.2,195.83,195.89,33094.0,169.1437,169.1437,168.8247,168.8764,33094.0
2016-10-27 10:20:00,195.9,195.97,195.66,195.89,39031.0,168.8851,168.9454,168.6782,168.8764,39031.0
2016-10-27 10:30:00,195.91,196.01,195.75,195.78,22938.0,168.8937,168.9799,168.7557,168.7816,22938.0
2016-10-27 10:40:00,195.82,195.99,195.81,195.96,24799.0,168.8161,168.9627,168.8075,168.9368,24799.0
2016-10-27 10:50:00,195.97,196.05,195.79,195.84,42721.0,168.9454,169.0144,168.7902,168.8333,42721.0
2016-10-27 11:00:00,195.86,196.04,195.77,196.04,22962.0,168.8506,169.0058,168.773,169.0058,22962.0
2016-10-27 11:10:00,196.04,196.11,195.95,196.11,14584.0,169.0058,169.0661,168.9282,169.0661,14584.0
2016-10-27 11:20:00,196.11,196.11,196.0,196.06,12652.0,169.0661,169.0661,168.9713,169.023,12652.0
2016-10-27 11:30:00,196.07,196.17,195.9,195.95,22293.0,169.0316,169.1178,168.8851,168.9282,22293.0
2016-10-27 11:40:00,195.94,196.11,195.87,196.1,34316.0,168.9195,169.0661,168.8592,169.0575,34316.0
2016-10-27 11:50:00,196.13,196.5,196.09,196.46,29785.0,169.0833,169.4023,169.0489,169.3678,29785.0
2016-10-27 12:00:00,196.46,196.5,196.4,196.47,9440.0,169.3678,169.4023,169.3161,169.3765,9440.0
2016-10-27 12:10:00,196.48,196.5,196.39,196.4,4011.0,169.3851,169.4023,169.3075,169.3161,4011.0
2016-10-27 12:20:00,196.37,196.38,196.32,196.38,7784.0,169.2903,169.2989,169.2471,169.2989,7784.0
2016-10-27 12:30:00,196.35,196.38,196.06,196.1,22032.0,169.273,169.2989,169.023,169.0575,22032.0
2016-10-27 12:40:00,196.11,196.11,196.0,196.1,7493.0,169.0661,169.0661,168.9713,169.0575,7493.0
2016-10-27 12:50:00,196.09,196.19,196.04,196.15,10048.0,169.0489,169.1351,169.0058,169.1006,10048.0
2016-10-27 13:00:00,196.13,196.22,196.04,196.06,12465.0,169.0833,169.1609,169.0058,169.023,12465.0
2016-10-27 13:10:00,196.06,196.26,196.06,196.2,6718.0,169.023,169.1954,169.023,169.1437,6718.0
2016-10-27 13:20:00,196.18,196.22,196.13,196.2,10420.0,169.1265,169.1609,169.0833,169.1437,10420.0
2016-10-27 13:30:00,196.19,196.35,196.1,196.35,11906.0,169.1351,169.273,169.0575,169.273,11906.0
2016-10-27 13:40:00,196.32,196.33,196.15,196.15,17432.0,169.2471,169.2558,169.1006,169.1006,17432.0
2016-10-27 13:50:00,196.18,196.28,196.18,196.2,13385.0,169.1265,169.2127,169.1265,169.1437,13385.0
2016-10-27 14:00:00,196.21,196.32,196.12,196.16,28668.0,169.1523,169.2471,169.0747,169.1092,28668.0
2016-10-27 14:10:00,196.16,196.38,196.11,196.27,9544.0,169.1092,169.2989,169.0661,169.204,9544.0
2016-10-27 14:20:00,196.27,196.31,196.18,196.21,8539.0,169.204,169.2385,169.1265,169.1523,8539.0
2016-10-27 14:30:00,196.26,196.28,196.0,196.13,18837.0,169.1954,169.2127,168.9713,169.0833,18837.0
2016-10-27 14:40:00,196.1,196.15,195.97,196.04,12909.0,169.0575,169.1006,168.9454,169.0058,12909.0
2016-10-27 14:50:00,196.05,196.05,195.93,196.03,10499.0,169.0144,169.0144,168.9109,168.9971,10499.0
2016-10-27 15:00:00,196.05,196.07,195.94,195.98,13775.0,169.0144,169.0316,168.9195,168.954,13775.0
2016-10-27 15:10:00,195.98,195.98,195.66,195.66,49088.0,168.954,168.954,168.6782,168.6782,49088.0
2016-10-27 15:20:00,195.66,195.88,195.65,195.88,38292.0,168.6782,168.8678,168.6695,168.8678,38292.0
2016-10-27 15:30:00,195.84,195.89,195.78,195.83,62408.0,168.8333,168.8764,168.7816,168.8247,62408.0
2016-10-27 15:40:00,195.83,195.87,195.71,195.76,21479.0,168.8247,168.8592,168.7213,168.7644,21479.0
2016-10-27 15:50:00,195.72,195.79,195.65,195.73,71041.0,168.7299,168.7902,168.6695,168.7385,71041.0
2016-10-28 09:30:00,195.71,195.82,195.24,195.82,88858.0,168.7213,168.8161,168.3161,168.8161,88858.0
2016-10-28 09:40:00,195.83,195.99,195.72,195.94,60846.0,168.8247,168.9627,168.7299,168.9195,60846.0
2016-10-28 09:50:00,195.94,195.99,195.76,195.78,21524.0,168.9195,168.9627,168.7644,168.7816,21524.0
2016-10-28 10:00:00,195.78,195.81,195.49,195.54,63006.0,168.7816,168.8075,168.5316,168.5747,63006.0
2016-10-28 10:10:00,195.54,195.76,195.38,195.7,54534.0,168.5747,168.7644,168.4368,168.7126,54534.0
2016-10-28 10:20:00,195.7,195.9,195.65,195.82,43109.0,168.7126,168.8851,168.6695,168.8161,43109.0
2016-10-28 10:30:00,195.83,196.33,195.83,196.33,72667.0,168.8247,169.2558,168.8247,169.2558,72667.0
2016-10-28 10:40:00,196.33,196.35,196.25,196.35,25619.0,169.2558,169.273,169.1868,169.273,25619.0
2016-10-28 10:50:00,196.35,196.37,196.19,196.21,28991.0,169.273,169.2903,169.1351,169.1523,28991.0
2016-10-28 11:00:00,196.24,196.31,196.22,196.24,16308.0,169.1782,169.2385,169.1609,169.1782,16308.0
2016-10-28 11:10:00,196.24,196.25,196.12,196.14,13927.0,169.1782,169.1868,169.0747,169.092,13927.0
2016-10-28 11:20:00,196.14,196.23,196.11,196.15,19965.0,169.092,169.1696,169.0661,169.1006,19965.0
2016-10-28 11:30:00,196.19,196.27,196.17,196.18,8880.0,169.1351,169.204,169.1178,169.1265,8880.0
2016-10-28 11:40:00,196.16,196.19,196.08,196.13,12943.0,169.1092,169.1351,169.0402,169.0833,12943.0
2016-10-28 11:50:00,196.15,196.17,196.07,196.1,30267.0,169.1006,169.1178,169.0316,169.0575,30267.0
2016-10-28 12:00:00,196.09,196.26,196.04,196.22,12458.0,169.0489,169.1954,169.0058,169.1609,12458.0
2016-10-28 12:10:00,196.22,196.31,196.22,196.26,18586.0,169.1609,169.2385,169.1609,169.1954,18586.0
2016-10-28 12:20:00,196.31,196.4,196.29,196.31,18636.0,169.2385,169.3161,169.2213,169.2385,18636.0
2016-10-28 12:30:00,196.35,196.35,196.23,196.24,16761.0,169.273,169.273,169.1696,169.1782,16761.0
2016-10-28 12:40:00,196.25,196.37,196.25,196.29,16590.0,169.1868,169.2903,169.1868,169.2213,16590.0
2016-10-28 12:50:00,196.29,196.4,196.29,196.31,11685.0,169.2213,169.3161,169.2213,169.2385,11685.0
2016-10-28 13:00:00,196.35,196.38,195.23,195.24,121114.0,169.273,169.2989,168.3075,168.3161,121114.0
2016-10-28 13:10:00,195.26,195.59,195.01,195.43,162550.0,168.3333,168.6178,168.1178,168.4799,162550.0
2016-10-28 13:20:00,195.41,195.63,195.24,195.3,91358.0,168.4626,168.6523,168.3161,168.3678,91358.0
2016-10-28 13:30:00,195.25,195.25,194.54,194.76,216988.0,168.3247,168.3247,167.7126,167.9023,216988.0
2016-10-28 13:40:00,194.73,195.02,194.63,194.85,149895.0,167.8764,168.1264,167.7902,167.9799,149895.0
2016-10-28 13:50:00,194.82,194.94,194.48,194.53,121118.0,167.954,168.0574,167.6609,167.704,121118.0
2016-10-28 14:00:00,194.53,194.79,194.4,194.64,56651.0,167.704,167.9281,167.5919,167.7988,56651.0
2016-10-28 14:10:00,194.7,195.12,194.59,194.94,60227.0,167.8505,168.2126,167.7557,168.0574,60227.0
2016-10-28 14:20:00,194.94,195.29,194.89,195.14,107309.0,168.0574,168.3592,168.0143,168.2299,107309.0
2016-10-28 14:30:00,195.13,195.48,194.97,195.19,63101.0,168.2212,168.523,168.0833,168.273,63101.0
2016-10-28 14:40:00,195.17,195.21,194.91,195.14,41850.0,168.2557,168.2902,168.0316,168.2299,41850.0
2016-10-28 14:50:00,195.12,195.59,195.11,195.53,64220.0,168.2126,168.6178,168.204,168.5661,64220.0
2016-10-28 15:00:00,195.49,195.56,195.22,195.26,44999.0,168.5316,168.592,168.2988,168.3333,44999.0
2016-10-28 15:10:00,195.26,195.26,195.0,195.16,16544.0,168.3333,168.3333,168.1092,168.2471,16544.0
2016-10-28 15:20:00,195.23,195.72,195.16,195.59,88301.0,168.3075,168.7299,168.2471,168.6178,88301.0
2016-10-28 15:30:00,195.57,195.57,195.2,195.27,48203.0,168.6006,168.6006,168.2816,168.3419,48203.0
2016-10-28 15:40:00,195.26,195.28,194.96,195.15,30506.0,168.3333,168.3506,168.0747,168.2385,30506.0
2016-10-28 15:50:00,195.17,195.26,194.98,195.12,130588.0,168.2557,168.3333,168.0919,168.2126,130588.0
2016-10-31 09:30:00,195.49,195.57,195.32,195.47,86622.0,168.5316,168.6006,168.385,168.5144,86622.0
2016-10-31 09:40:00,195.38,195.49,195.27,195.49,26608.0,168.4368,168.5316,168.3419,168.5316,26608.0
2016-10-31 09:50:00,195.5,195.53,195.22,195.26,22470.0,168.5402,168.5661,168.2988,168.3333,22470.0
2016-10-31 10:00:00,195.23,195.33,195.19,195.23,6783.0,168.3075,168.3937,168.273,168.3075,6783.0
2016-10-31 10:10:00,195.27,195.42,195.27,195.34,11375.0,168.3419,168.4713,168.3419,168.4023,11375.0
2016-10-31 10:20:00,195.35,195.47,195.34,195.45,11489.0,168.4109,168.5144,168.4023,168.4971,11489.0
2016-10-31 10:30:00,195.49,195.49,195.06,195.08,11840.0,168.5316,168.5316,168.1609,168.1781,11840.0
2016-10-31 10:40:00,195.12,195.2,195.03,195.16,6838.0,168.2126,168.2816,168.135,168.2471,6838.0
2016-10-31 10:50:00,195.18,195.44,195.13,195.22,22077.0,168.2644,168.4885,168.2212,168.2988,22077.0
2016-10-31 11:00:00,195.24,195.34,195.17,195.25,68959.0,168.3161,168.4023,168.2557,168.3247,68959.0
2016-10-31 11:10:00,195.32,195.39,195.27,195.39,5792.0,168.385,168.4454,168.3419,168.4454,5792.0
2016-10-31 11:20:00,195.39,195.56,195.38,195.56,15742.0,168.4454,168.592,168.4368,168.592,15742.0
2016-10-31 11:30:00,195.6,195.74,195.59,195.62,24683.0,168.6264,168.7471,168.6178,168.6437,24683.0
2016-10-31 11:40:00,195.59,195.6,195.51,195.56,6113.0,168.6178,168.6264,168.5488,168.592,6113.0
2016-10-31 11:50:00,195.55,195.67,195.54,195.67,14450.0,168.5833,168.6868,168.5747,168.6868,14450.0
2016-10-31 12:00:00,195.65,195.71,195.54,195.55,33588.0,168.6695,168.7213,168.5747,168.5833,33588.0
2016-10-31 12:10:00,195.5,195.55,195.47,195.5,15334.0,168.5402,168.5833,168.5144,168.5402,15334.0
2016-10-31 12:20:00,195.54,195.54,195.37,195.5,13169.0,168.5747,168.5747,168.4282,168.5402,13169.0
2016-10-31 12:30:00,195.55,195.63,195.47,195.6,6948.0,168.5833,168.6523,168.5144,168.6264,6948.0
2016-10-31 12:40:00,195.56,195.62,195.51,195.55,8799.0,168.592,168.6437,168.5488,168.5833,8799.0
2016-10-31 12:50:00,195.58,195.58,195.49,195.5,11207.0,168.6092,168.6092,168.5316,168.5402,11207.0
2016-10-31 13:00:00,195.5,195.54,195.41,195.44,5601.0,168.5402,168.5747,168.4626,168.4885,5601.0
2016-10-31 13:10:00,195.39,195.49,195.32,195.36,11777.0,168.4454,168.5316,168.385,168.4195,11777.0
2016-10-31 13:20:00,195.4,195.47,195.32,195.36,18717.0,168.454,168.5144,168.385,168.4195,18717.0
2016-10-31 13:30:00,195.34,195.43,195.31,195.35,7667.0,168.4023,168.4799,168.3764,168.4109,7667.0
2016-10-31 13:40:00,195.35,195.41,195.3,195.4,9275.0,168.4109,168.4626,168.3678,168.454,9275.0
2016-10-31 13:50:00,195.43,195.45,195.25,195.25,21617.0,168.4799,168.4971,168.3247,168.3247,21617.0
2016-10-31 14:00:00,195.28,195.34,195.27,195.27,29645.0,168.3506,168.4023,168.3419,168.3419,29645.0
2016-10-31 14:10:00,195.26,195.28,195.06,195.18,25179.0,168.3333,168.3506,168.1609,168.2644,25179.0
2016-10-31 14:20:00,195.11,195.19,195.03,195.05,25665.0,168.204,168.273,168.135,168.1523,25665.0
2016-10-31 14:30:00,195.06,195.19,195.06,195.18,11659.0,168.1609,168.273,168.1609,168.2644,11659.0
2016-10-31 14:40:00,195.18,195.18,195.02,195.03,29307.0,168.2644,168.2644,168.1264,168.135,29307.0
2016-10-31 14:50:00,195.04,195.16,194.98,195.12,157980.0,168.1437,168.2471,168.0919,168.2126,157980.0
2016-10-31 15:00:00,195.1,195.19,195.06,195.15,16281.0,168.1954,168.273,168.1609,168.2385,16281.0
2016-10-31 15:10:00,195.17,195.28,195.14,195.14,12687.0,168.2557,168.3506,168.2299,168.2299,12687.0
2016-10-31 15:20:00,195.15,195.28,195.11,195.26,30696.0,168.2385,168.3506,168.204,168.3333,30696.0
2016-10-31 15:30:00,195.28,195.35,195.22,195.23,22321.0,168.3506,168.4109,168.2988,168.3075,22321.0
2016-10-31 15:40:00,195.23,195.27,195.15,195.27,58767.0,168.3075,168.3419,168.2385,168.3419,58767.0
2016-10-31 15:50:00,195.26,195.27,195.0,195.1,398743.0,168.3333,168.3419,168.1092,168.1954,398743.0
2016-11-01 09:30:00,195.52,195.54,195.21,195.21,68622.0,168.5575,168.5747,168.2902,168.2902,68622.0
2016-11-01 09:40:00,195.24,195.24,195.03,195.13,26942.0,168.3161,168.3161,168.135,168.2212,26942.0
2016-11-01 09:50:00,195.11,195.11,194.98,195.03,36140.0,168.204,168.204,168.0919,168.135,36140.0
2016-11-01 10:00:00,195.05,195.14,194.82,194.91,91081.0,168.1523,168.2299,167.954,168.0316,91081.0
2016-11-01 10:10:00,194.88,194.91,194.67,194.85,60369.0,168.0057,168.0316,167.8247,167.9799,60369.0
2016-11-01 10:20:00,194.86,194.9,194.73,194.73,63658.0,167.9885,168.023,167.8764,167.8764,63658.0
2016-11-01 10:30:00,194.73,194.87,194.51,194.53,87632.0,167.8764,167.9971,167.6867,167.704,87632.0
2016-11-01 10:40:00,194.55,194.61,194.44,194.56,20084.0,167.7212,167.773,167.6264,167.7299,20084.0
2016-11-01 10:50:00,194.55,194.8,194.55,194.76,21080.0,167.7212,167.9368,167.7212,167.9023,21080.0
2016-11-01 11:00:00,194.76,194.84,194.72,194.75,17758.0,167.9023,167.9712,167.8678,167.8937,17758.0
2016-11-01 11:10:00,194.77,194.77,194.62,194.68,20744.0,167.9109,167.9109,167.7816,167.8333,20744.0
2016-11-01 11:20:00,194.67,194.75,194.58,194.58,94893.0,167.8247,167.8937,167.7471,167.7471,94893.0
2016-11-01 11:30:00,194.55,194.6,194.35,194.57,59273.0,167.7212,167.7643,167.5488,167.7385,59273.0
2016-11-01 11:40:00,194.56,194.66,194.44,194.52,16893.0,167.7299,167.8161,167.6264,167.6954,16893.0
2016-11-01 11:50:00,194.51,194.56,194.24,194.27,29499.0,167.6867,167.7299,167.454,167.4798,29499.0
2016-11-01 12:00:00,194.31,194.34,194.08,194.08,20947.0,167.5143,167.5402,167.316,167.316,20947.0
2016-11-01 12:10:00,194.05,194.09,193.82,193.88,50848.0,167.2902,167.3247,167.0919,167.1436,50848.0
2016-11-01 12:20:00,193.89,193.95,193.79,193.82,49205.0,167.1522,167.204,167.066,167.0919,49205.0
2016-11-01 12:30:00,193.8,194.02,193.8,193.92,17567.0,167.0747,167.2643,167.0747,167.1781,17567.0
2016-11-01 12:40:00,193.91,193.93,193.62,193.63,58886.0,167.1695,167.1867,166.9195,166.9281,58886.0
2016-11-01 12:50:00,193.63,193.83,193.58,193.8,109105.0,166.9281,167.1005,166.885,167.0747,109105.0
2016-11-01 13:00:00,193.79,193.85,193.71,193.75,24439.0,167.066,167.1178,166.9971,167.0316,24439.0
2016-11-01 13:10:00,193.76,193.83,193.56,193.64,34031.0,167.0402,167.1005,166.8678,166.9367,34031.0
2016-11-01 13:20:00,193.63,193.67,193.4,193.65,45761.0,166.9281,166.9626,166.7298,166.9453,45761.0
2016-11-01 13:30:00,193.63,193.63,193.37,193.37,40654.0,166.9281,166.9281,166.704,166.704,40654.0
2016-11-01 13:40:00,193.35,193.36,192.93,193.07,63985.0,166.6867,166.6953,166.3246,166.4453,63985.0
2016-11-01 13:50:00,193.08,193.18,193.05,193.09,35326.0,166.4539,166.5402,166.4281,166.4626,35326.0
2016-11-01 14:00:00,193.09,193.16,192.84,192.97,47986.0,166.4626,166.5229,166.247,166.3591,47986.0
2016-11-01 14:10:00,192.94,193.04,192.45,192.57,72151.0,166.3333,166.4195,165.9108,166.0143,72151.0
2016-11-01 14:20:00,192.59,193.34,192.55,193.21,97260.0,166.0315,166.6781,165.997,166.566,97260.0
2016-11-01 14:30:00,193.21,193.49,193.11,193.34,62332.0,166.566,166.8074,166.4798,166.6781,62332.0
2016-11-01 14:40:00,193.36,193.37,193.04,193.04,73155.0,166.6953,166.704,166.4195,166.4195,73155.0
2016-11-01 14:50:00,193.09,193.35,193.02,193.09,54057.0,166.4626,166.6867,166.4022,166.4626,54057.0
2016-11-01 15:00:00,193.07,193.2,192.92,193.17,53295.0,166.4453,166.5574,166.316,166.5315,53295.0
2016-11-01 15:10:00,193.13,193.4,192.97,193.32,53971.0,166.4971,166.7298,166.3591,166.6609,53971.0
2016-11-01 15:20:00,193.34,193.47,193.17,193.46,66725.0,166.6781,166.7902,166.5315,166.7815,66725.0
2016-11-01 15:30:00,193.49,193.58,193.33,193.57,53516.0,166.8074,166.885,166.6695,166.8764,53516.0
2016-11-01 15:40:00,193.59,193.89,193.44,193.76,98020.0,166.8936,167.1522,166.7643,167.0402,98020.0
2016-11-01 15:50:00,193.74,193.86,193.58,193.75,175099.0,167.0229,167.1264,166.885,167.0316,175099.0
2016-11-02 09:30:00,193.42,193.72,193.23,193.63,99286.0,166.7471,167.0057,166.5833,166.9281,99286.0
2016-11-02 09:40:00,193.59,193.74,193.41,193.64,25080.0,166.8936,167.0229,166.7384,166.9367,25080.0
2016-11-02 09:50:00,193.63,193.7,193.53,193.7,66009.0,166.9281,166.9884,166.8419,166.9884,66009.0
2016-11-02 10:00:00,193.59,193.81,193.49,193.61,28107.0,166.8936,167.0833,166.8074,166.9109,28107.0
2016-11-02 10:10:00,193.62,193.66,193.4,193.4,26900.0,166.9195,166.954,166.7298,166.7298,26900.0
2016-11-02 10:20:00,193.38,193.41,193.22,193.39,23361.0,166.7126,166.7384,166.5746,166.7212,23361.0
2016-11-02 10:30:00,193.37,193.38,192.99,193.36,52289.0,166.704,166.7126,166.3764,166.6953,52289.0
2016-11-02 10:40:00,193.31,193.33,193.08,193.21,24158.0,166.6522,166.6695,166.4539,166.566,24158.0
2016-11-02 10:50:00,193.18,193.18,192.92,192.98,13345.0,166.5402,166.5402,166.316,166.3677,13345.0
2016-11-02 11:00:00,192.99,193.16,192.96,193.16,22273.0,166.3764,166.5229,166.3505,166.5229,22273.0
2016-11-02 11:10:00,193.14,193.45,193.13,193.39,60439.0,166.5057,166.7729,166.4971,166.7212,60439.0
2016-11-02 11:20:00,193.35,193.42,193.27,193.31,12350.0,166.6867,166.7471,166.6177,166.6522,12350.0
2016-11-02 11:30:00,193.28,193.35,193.01,193.08,18166.0,166.6264,166.6867,166.3936,166.4539,18166.0
2016-11-02 11:40:00,193.13,193.3,193.05,193.24,16262.0,166.4971,166.6436,166.4281,166.5919,16262.0
2016-11-02 11:50:00,193.22,193.23,193.08,193.12,12936.0,166.5746,166.5833,166.4539,166.4884,12936.0
2016-11-02 12:00:00,193.09,193.21,192.99,193.21,27283.0,166.4626,166.566,166.3764,166.566,27283.0
2016-11-02 12:10:00,193.21,193.28,193.07,193.18,15300.0,166.566,166.6264,166.4453,166.5402,15300.0
2016-11-02 12:20:00,193.15,193.2,193.05,193.14,11025.0,166.5143,166.5574,166.4281,166.5057,11025.0
2016-11-02 12:30:00,193.17,193.17,192.99,193.01,27794.0,166.5315,166.5315,166.3764,166.3936,27794.0
2016-11-02 12:40:00,193.06,193.16,193.06,193.1,50194.0,166.4367,166.5229,166.4367,166.4712,50194.0
2016-11-02 12:50:00,193.13,193.17,193.05,193.17,11407.0,166.4971,166.5315,166.4281,166.5315,11407.0
2016-11-02 13:00:00,193.18,193.25,192.86,192.93,14522.0,166.5402,166.6005,166.2643,166.3246,14522.0
2016-11-02 13:10:00,192.92,192.93,192.54,192.56,21294.0,166.316,166.3246,165.9884,166.0057,21294.0
2016-11-02 13:20:00,192.54,192.76,192.54,192.74,17646.0,165.9884,166.1781,165.9884,166.1608,17646.0
2016-11-02 13:30:00,192.71,192.76,192.58,192.6,27030.0,166.135,166.1781,166.0229,166.0401,27030.0
2016-11-02 13:40:00,192.62,192.74,192.6,192.65,21774.0,166.0574,166.1608,166.0401,166.0832,21774.0
2016-11-02 13:50:00,192.67,192.88,192.64,192.82,20275.0,166.1005,166.2815,166.0746,166.2298,20275.0
2016-11-02 14:00:00,192.83,193.0,192.1,192.14,116911.0,166.2384,166.385,165.6091,165.6436,116911.0
2016-11-02 14:10:00,192.18,192.88,192.18,192.81,65334.0,165.6781,166.2815,165.6781,166.2212,65334.0
2016-11-02 14:20:00,192.83,193.18,192.73,192.95,66698.0,166.2384,166.5402,166.1522,166.3419,66698.0
2016-11-02 14:30:00,192.97,193.2,192.84,193.01,55670.0,166.3591,166.5574,166.247,166.3936,55670.0
2016-11-02 14:40:00,193.02,193.1,192.74,192.81,36529.0,166.4022,166.4712,166.1608,166.2212,36529.0
2016-11-02 14:50:00,192.76,192.96,192.63,192.75,64735.0,166.1781,166.3505,166.066,166.1695,64735.0
2016-11-02 15:00:00,192.76,192.99,192.65,192.99,39963.0,166.1781,166.3764,166.0832,166.3764,39963.0
2016-11-02 15:10:00,193.0,193.03,192.72,192.75,218291.0,166.385,166.4108,166.1436,166.1695,218291.0
2016-11-02 15:20:00,192.74,193.16,192.74,193.1,95173.0,166.1608,166.5229,166.1608,166.4712,95173.0
2016-11-02 15:30:00,193.09,193.14,192.85,192.85,58124.0,166.4626,166.5057,166.2557,166.2557,58124.0
2016-11-02 15:40:00,192.86,193.0,192.74,192.92,184359.0,166.2643,166.385,166.1608,166.316,184359.0
2016-11-02 15:50:00,192.9,192.97,192.45,192.52,367543.0,166.2988,166.3591,165.9108,165.9712,367543.0
2016-11-03 09:30:00,192.79,192.97,192.62,192.97,58949.0,166.2039,166.3591,166.0574,166.3591,58949.0
2016-11-03 09:40:00,192.94,193.0,192.74,192.77,17461.0,166.3333,166.385,166.1608,166.1867,17461.0
2016-11-03 09:50:00,192.76,192.82,192.68,192.7,17160.0,166.1781,166.2298,166.1091,166.1263,17160.0
2016-11-03 10:00:00,192.66,192.79,192.49,192.72,29433.0,166.0919,166.2039,165.9453,166.1436,29433.0
2016-11-03 10:10:00,192.71,192.88,192.47,192.6,19935.0,166.135,166.2815,165.9281,166.0401,19935.0
2016-11-03 10:20:00,192.65,192.87,192.65,192.86,23697.0,166.0832,166.2729,166.0832,166.2643,23697.0
2016-11-03 10:30:00,192.84,192.97,192.72,192.85,14085.0,166.247,166.3591,166.1436,166.2557,14085.0
2016-11-03 10:40:00,192.74,192.99,192.72,192.86,46839.0,166.1608,166.3764,166.1436,166.2643,46839.0
2016-11-03 10:50:00,192.86,192.9,192.62,192.72,35485.0,166.2643,166.2988,166.0574,166.1436,35485.0
2016-11-03 11:00:00,192.71,192.79,192.6,192.78,16046.0,166.135,166.2039,166.0401,166.1953,16046.0
2016-11-03 11:10:00,192.8,192.83,192.7,192.81,13442.0,166.2126,166.2384,166.1263,166.2212,13442.0
2016-11-03 11:20:00,192.82,192.86,192.71,192.86,17434.0,166.2298,166.2643,166.135,166.2643,17434.0
2016-11-03 11:30:00,192.84,192.9,192.75,192.83,10686.0,166.247,166.2988,166.1695,166.2384,10686.0
2016-11-03 11:40:00,192.84,192.84,192.64,192.68,8641.0,166.247,166.247,166.0746,166.1091,8641.0
2016-11-03 11:50:00,192.75,192.77,192.61,192.64,29651.0,166.1695,166.1867,166.0488,166.0746,29651.0
2016-11-03 12:00:00,192.68,192.68,192.37,192.46,27327.0,166.1091,166.1091,165.8419,165.9194,27327.0
2016-11-03 12:10:00,192.46,192.52,192.27,192.33,9431.0,165.9194,165.9712,165.7556,165.8074,9431.0
2016-11-03 12:20:00,192.31,192.38,192.2,192.28,19482.0,165.7901,165.8505,165.6953,165.7643,19482.0
2016-11-03 12:30:00,192.25,192.29,192.05,192.09,15384.0,165.7384,165.7729,165.566,165.6005,15384.0
2016-11-03 12:40:00,192.11,192.19,191.92,191.98,31749.0,165.6177,165.6867,165.4539,165.5056,31749.0
2016-11-03 12:50:00,192.0,192.22,191.99,192.16,21856.0,165.5229,165.7125,165.5143,165.6608,21856.0
2016-11-03 13:00:00,192.16,192.16,192.01,192.07,11513.0,165.6608,165.6608,165.5315,165.5832,11513.0
2016-11-03 13:10:00,192.06,192.13,191.98,192.08,13463.0,165.5746,165.635,165.5056,165.5918,13463.0
2016-11-03 13:20:00,192.06,192.33,191.97,192.25,17307.0,165.5746,165.8074,165.497,165.7384,17307.0
2016-11-03 13:30:00,192.22,192.24,192.08,192.16,234748.0,165.7125,165.7298,165.5918,165.6608,234748.0
2016-11-03 13:40:00,192.16,192.22,192.03,192.14,12012.0,165.6608,165.7125,165.5487,165.6436,12012.0
2016-11-03 13:50:00,192.14,192.19,191.96,192.04,27759.0,165.6436,165.6867,165.4884,165.5574,27759.0
2016-11-03 14:00:00,192.06,192.2,191.97,192.18,29169.0,165.5746,165.6953,165.497,165.6781,29169.0
2016-11-03 14:10:00,192.17,192.33,192.02,192.03,26948.0,165.6694,165.8074,165.5401,165.5487,26948.0
2016-11-03 14:20:00,192.02,192.18,192.0,192.1,51674.0,165.5401,165.6781,165.5229,165.6091,51674.0
2016-11-03 14:30:00,192.09,192.13,191.95,192.0,41184.0,165.6005,165.635,165.4798,165.5229,41184.0
2016-11-03 14:40:00,192.0,192.05,191.9,192.05,22892.0,165.5229,165.566,165.4367,165.566,22892.0
2016-11-03 14:50:00,192.03,192.14,192.0,192.14,30244.0,165.5487,165.6436,165.5229,165.6436,30244.0
2016-11-03 15:00:00,192.12,192.13,191.89,191.91,41954.0,165.6263,165.635,165.4281,165.4453,41954.0
2016-11-03 15:10:00,191.93,192.02,191.73,191.82,44354.0,165.4625,165.5401,165.2901,165.3677,44354.0
2016-11-03 15:20:00,191.82,191.89,191.76,191.82,41152.0,165.3677,165.4281,165.316,165.3677,41152.0
2016-11-03 15:30:00,191.8,191.83,191.53,191.57,51602.0,165.3505,165.3763,165.1177,165.1522,51602.0
2016-11-03 15:40:00,191.55,191.62,191.39,191.51,81270.0,165.1349,165.1953,164.997,165.1005,81270.0
2016-11-03 15:50:00,191.54,191.81,191.49,191.73,93444.0,165.1263,165.3591,165.0832,165.2901,93444.0
2016-11-04 09:30:00,191.8,192.08,191.46,191.97,76406.0,165.3505,165.5918,165.0573,165.497,76406.0
2016-11-04 09:40:00,192.01,192.02,191.61,191.74,23590.0,165.5315,165.5401,165.1867,165.2987,23590.0
2016-11-04 09:50:00,191.65,191.84,191.32,191.45,47801.0,165.2211,165.3849,164.9367,165.0487,47801.0
2016-11-04 10:00:00,191.5,191.91,191.5,191.76,572132.0,165.0918,165.4453,165.0918,165.316,572132.0
2016-11-04 10:10:00,191.82,191.92,191.65,191.89,28649.0,165.3677,165.4539,165.2211,165.4281,28649.0
2016-11-04 10:20:00,191.89,192.04,191.8,191.97,61106.0,165.4281,165.5574,165.3505,165.497,61106.0
2016-11-04 10:30:00,191.97,192.2,191.88,192.16,77762.0,165.497,165.6953,165.4194,165.6608,77762.0
2016-11-04 10:40:00,192.21,192.23,192.09,192.11,22274.0,165.7039,165.7212,165.6005,165.6177,22274.0
2016-11-04 10:50:00,192.16,192.27,192.09,192.17,42288.0,165.6608,165.7556,165.6005,165.6694,42288.0
2016-11-04 11:00:00,192.12,192.5,192.1,192.26,23924.0,165.6263,165.9539,165.6091,165.747,23924.0
2016-11-04 11:10:00,192.3,192.53,192.26,192.47,39403.0,165.7815,165.9798,165.747,165.9281,39403.0
2016-11-04 11:20:00,192.47,192.48,192.33,192.46,24409.0,165.9281,165.9367,165.8074,165.9194,24409.0
2016-11-04 11:30:00,192.43,192.43,192.11,192.19,24457.0,165.8936,165.8936,165.6177,165.6867,24457.0
2016-11-04 11:40:00,192.18,192.3,192.15,192.25,32763.0,165.6781,165.7815,165.6522,165.7384,32763.0
2016-11-04 11:50:00,192.24,192.31,192.15,192.29,14505.0,165.7298,165.7901,165.6522,165.7729,14505.0
2016-11-04 12:00:00,192.28,192.42,192.25,192.41,29651.0,165.7643,165.885,165.7384,165.8763,29651.0
2016-11-04 12:10:00,192.43,192.71,192.38,192.61,32958.0,165.8936,166.135,165.8505,166.0488,32958.0
2016-11-04 12:20:00,192.64,192.67,192.54,192.56,28810.0,166.0746,166.1005,165.9884,166.0057,28810.0
2016-11-04 12:30:00,192.62,192.64,192.49,192.49,36401.0,166.0574,166.0746,165.9453,165.9453,36401.0
2016-11-04 12:40:00,192.48,192.56,192.48,192.55,7489.0,165.9367,166.0057,165.9367,165.997,7489.0
2016-11-04 12:50:00,192.56,192.6,192.46,192.6,14483.0,166.0057,166.0401,165.9194,166.0401,14483.0
2016-11-04 13:00:00,192.61,192.66,192.54,192.61,15505.0,166.0488,166.0919,165.9884,166.0488,15505.0
2016-11-04 13:10:00,192.64,192.68,192.57,192.61,17521.0,166.0746,166.1091,166.0143,166.0488,17521.0
2016-11-04 13:20:00,192.63,192.64,192.45,192.48,22144.0,166.066,166.0746,165.9108,165.9367,22144.0
2016-11-04 13:30:00,192.47,192.62,192.44,192.61,22243.0,165.9281,166.0574,165.9022,166.0488,22243.0
2016-11-04 13:40:00,192.59,192.65,192.51,192.56,17260.0,166.0315,166.0832,165.9626,166.0057,17260.0
2016-11-04 13:50:00,192.57,192.58,192.48,192.54,12609.0,166.0143,166.0229,165.9367,165.9884,12609.0
2016-11-04 14:00:00,192.54,192.55,192.41,192.44,21907.0,165.9884,165.997,165.8763,165.9022,21907.0
2016-11-04 14:10:00,192.4,192.57,192.4,192.51,32782.0,165.8677,166.0143,165.8677,165.9626,32782.0
2016-11-04 14:20:00,192.49,192.55,192.41,192.46,19840.0,165.9453,165.997,165.8763,165.9194,19840.0
2016-11-04 14:30:00,192.45,192.46,192.2,192.26,26128.0,165.9108,165.9194,165.6953,165.747,26128.0
2016-11-04 14:40:00,192.25,192.32,192.05,192.06,44535.0,165.7384,165.7988,165.566,165.5746,44535.0
2016-11-04 14:50:00,192.08,192.24,192.01,192.08,77587.0,165.5918,165.7298,165.5315,165.5918,77587.0
2016-11-04 15:00:00,192.07,192.07,191.77,191.78,33667.0,165.5832,165.5832,165.3246,165.3332,33667.0
2016-11-04 15:10:00,191.75,192.01,191.72,191.87,42392.0,165.3074,165.5315,165.2815,165.4108,42392.0
2016-11-04 15:20:00,191.88,191.96,191.82,191.84,37978.0,165.4194,165.4884,165.3677,165.3849,37978.0
2016-11-04 15:30:00,191.86,191.87,191.53,191.67,42207.0,165.4022,165.4108,165.1177,165.2384,42207.0
2016-11-04 15:40:00,191.67,191.69,191.4,191.56,122083.0,165.2384,165.2556,165.0056,165.1436,122083.0
2016-11-04 15:50:00,191.54,191.58,191.35,191.44,188026.0,165.1263,165.1608,164.9625,165.0401,188026.0
2016-11-07 09:30:00,194.17,194.42,194.01,194.38,210133.0,167.3936,167.6092,167.2557,167.5747,210133.0
2016-11-07 09:40:00,194.36,194.5,194.32,194.33,57907.0,167.5574,167.6781,167.5229,167.5316,57907.0
2016-11-07 09:50:00,194.34,194.43,194.32,194.41,38304.0,167.5402,167.6178,167.5229,167.6005,38304.0
2016-11-07 10:00:00,194.43,194.52,194.41,194.48,24341.0,167.6178,167.6954,167.6005,167.6609,24341.0
2016-11-07 10:10:00,194.46,194.48,194.37,194.47,17520.0,167.6436,167.6609,167.5661,167.6523,17520.0
2016-11-07 10:20:00,194.48,194.51,194.42,194.51,26720.0,167.6609,167.6867,167.6092,167.6867,26720.0
2016-11-07 10:30:00,194.5,194.84,194.49,194.74,32854.0,167.6781,167.9712,167.6695,167.885,32854.0
2016-11-07 10:40:00,194.73,194.77,194.67,194.74,60219.0,167.8764,167.9109,167.8247,167.885,60219.0
2016-11-07 10:50:00,194.73,194.95,194.66,194.95,40021.0,167.8764,168.0661,167.8161,168.0661,40021.0
2016-11-07 11:00:00,194.97,195.13,194.94,195.07,45545.0,168.0833,168.2212,168.0574,168.1695,45545.0
2016-11-07 11:10:00,195.09,195.16,195.02,195.05,32287.0,168.1868,168.2471,168.1264,168.1523,32287.0
2016-11-07 11:20:00,195.03,195.08,194.98,195.05,40798.0,168.135,168.1781,168.0919,168.1523,40798.0
2016-11-07 11:30:00,195.05,195.23,195.05,195.19,26185.0,168.1523,168.3075,168.1523,168.273,26185.0
2016-11-07 11:40:00,195.19,195.36,195.19,195.26,51120.0,168.273,168.4195,168.273,168.3333,51120.0
2016-11-07 11:50:00,195.28,195.35,195.26,195.35,40595.0,168.3506,168.4109,168.3333,168.4109,40595.0
2016-11-07 12:00:00,195.36,195.47,195.36,195.37,22191.0,168.4195,168.5144,168.4195,168.4282,22191.0
2016-11-07 12:10:00,195.39,195.45,195.36,195.4,66825.0,168.4454,168.4971,168.4195,168.454,66825.0
2016-11-07 12:20:00,195.4,195.43,195.35,195.38,26221.0,168.454,168.4799,168.4109,168.4368,26221.0
2016-11-07 12:30:00,195.41,195.44,195.25,195.25,21655.0,168.4626,168.4885,168.3247,168.3247,21655.0
2016-11-07 12:40:00,195.25,195.31,195.23,195.27,16457.0,168.3247,168.3764,168.3075,168.3419,16457.0
2016-11-07 12:50:00,195.27,195.35,195.24,195.35,12857.0,168.3419,168.4109,168.3161,168.4109,12857.0
2016-11-07 13:00:00,195.35,195.44,195.34,195.38,8716.0,168.4109,168.4885,168.4023,168.4368,8716.0
2016-11-07 13:10:00,195.37,195.37,195.27,195.31,16935.0,168.4282,168.4282,168.3419,168.3764,16935.0
2016-11-07 13:20:00,195.29,195.36,195.25,195.31,23185.0,168.3592,168.4195,168.3247,168.3764,23185.0
2016-11-07 13:30:00,195.3,195.45,195.3,195.37,21172.0,168.3678,168.4971,168.3678,168.4282,21172.0
2016-11-07 13:40:00,195.38,195.41,195.34,195.4,17598.0,168.4368,168.4626,168.4023,168.454,17598.0
2016-11-07 13:50:00,195.42,195.5,195.42,195.47,39644.0,168.4713,168.5402,168.4713,168.5144,39644.0
2016-11-07 14:00:00,195.46,195.47,195.36,195.37,23620.0,168.5057,168.5144,168.4195,168.4282,23620.0
2016-11-07 14:10:00,195.39,195.49,195.35,195.48,39578.0,168.4454,168.5316,168.4109,168.523,39578.0
2016-11-07 14:20:00,195.47,195.47,195.4,195.41,118805.0,168.5144,168.5144,168.454,168.4626,118805.0
2016-11-07 14:30:00,195.42,195.46,195.33,195.34,42462.0,168.4713,168.5057,168.3937,168.4023,42462.0
2016-11-07 14:40:00,195.34,195.35,195.07,195.08,56829.0,168.4023,168.4109,168.1695,168.1781,56829.0
2016-11-07 14:50:00,195.1,195.16,195.06,195.14,36151.0,168.1954,168.2471,168.1609,168.2299,36151.0
2016-11-07 15:00:00,195.16,195.18,195.03,195.03,53066.0,168.2471,168.2644,168.135,168.135,53066.0
2016-11-07 15:10:00,195.04,195.25,195.03,195.21,26597.0,168.1437,168.3247,168.135,168.2902,26597.0
2016-11-07 15:20:00,195.19,195.27,195.13,195.16,59643.0,168.273,168.3419,168.2212,168.2471,59643.0
2016-11-07 15:30:00,195.18,195.18,195.0,195.15,81190.0,168.2644,168.2644,168.1092,168.2385,81190.0
2016-11-07 15:40:00,195.16,195.58,195.14,195.58,144918.0,168.2471,168.6092,168.2299,168.6092,144918.0
2016-11-07 15:50:00,195.56,195.74,195.5,195.66,258281.0,168.592,168.7471,168.5402,168.6782,258281.0
2016-11-08 09:30:00,195.31,195.35,195.05,195.32,139422.0,168.3764,168.4109,168.1523,168.385,139422.0
2016-11-08 09:40:00,195.31,195.46,195.11,195.11,65466.0,168.3764,168.5057,168.204,168.204,65466.0
2016-11-08 09:50:00,195.13,195.21,195.02,195.15,52554.0,168.2212,168.2902,168.1264,168.2385,52554.0
2016-11-08 10:00:00,195.14,195.29,195.13,195.16,27922.0,168.2299,168.3592,168.2212,168.2471,27922.0
2016-11-08 10:10:00,195.14,195.3,195.11,195.3,32101.0,168.2299,168.3678,168.204,168.3678,32101.0
2016-11-08 10:20:00,195.28,195.41,195.28,195.38,29430.0,168.3506,168.4626,168.3506,168.4368,29430.0
2016-11-08 10:30:00,195.38,195.51,195.34,195.37,57405.0,168.4368,168.5488,168.4023,168.4282,57405.0
2016-11-08 10:40:00,195.36,195.55,195.28,195.5,31654.0,168.4195,168.5833,168.3506,168.5402,31654.0
2016-11-08 10:50:00,195.52,195.58,195.45,195.56,40830.0,168.5575,168.6092,168.4971,168.592,40830.0
2016-11-08 11:00:00,195.56,195.89,195.54,195.88,97555.0,168.592,168.8764,168.5747,168.8678,97555.0
2016-11-08 11:10:00,195.88,196.29,195.84,196.23,184640.0,168.8678,169.2213,168.8333,169.1696,184640.0
2016-11-08 11:20:00,196.24,196.43,196.15,196.21,61191.0,169.1782,169.342,169.1006,169.1523,61191.0
2016-11-08 11:30:00,196.2,196.56,196.2,196.43,53157.0,169.1437,169.454,169.1437,169.342,53157.0
2016-11-08 11:40:00,196.42,196.48,196.38,196.46,27117.0,169.3334,169.3851,169.2989,169.3678,27117.0
2016-11-08 11:50:00,196.46,196.65,196.46,196.65,13102.0,169.3678,169.5316,169.3678,169.5316,13102.0
2016-11-08 12:00:00,196.67,196.83,196.64,196.81,30689.0,169.5489,169.6868,169.523,169.6696,30689.0
2016-11-08 12:10:00,196.83,197.02,196.79,196.96,58499.0,169.6868,169.8506,169.6523,169.7989,58499.0
2016-11-08 12:20:00,196.95,197.08,196.91,196.99,39096.0,169.7903,169.9023,169.7558,169.8248,39096.0
2016-11-08 12:30:00,196.95,196.98,196.79,196.85,42115.0,169.7903,169.8161,169.6523,169.7041,42115.0
2016-11-08 12:40:00,196.85,197.02,196.83,196.98,19511.0,169.7041,169.8506,169.6868,169.8161,19511.0
2016-11-08 12:50:00,197.03,197.14,196.99,197.14,43998.0,169.8592,169.9541,169.8248,169.9541,43998.0
2016-11-08 13:00:00,197.14,197.18,196.7,196.8,39005.0,169.9541,169.9886,169.5747,169.661,39005.0
2016-11-08 13:10:00,196.79,196.96,196.7,196.77,59238.0,169.6523,169.7989,169.5747,169.6351,59238.0
2016-11-08 13:20:00,196.75,196.84,196.74,196.79,55072.0,169.6178,169.6954,169.6092,169.6523,55072.0
2016-11-08 13:30:00,196.81,197.0,196.75,196.9,39148.0,169.6696,169.8334,169.6178,169.7472,39148.0
2016-11-08 13:40:00,196.92,197.02,196.84,196.91,32631.0,169.7644,169.8506,169.6954,169.7558,32631.0
2016-11-08 13:50:00,196.88,196.9,196.77,196.79,15930.0,169.7299,169.7472,169.6351,169.6523,15930.0
2016-11-08 14:00:00,196.81,196.81,196.68,196.68,14734.0,169.6696,169.6696,169.5575,169.5575,14734.0
2016-11-08 14:10:00,196.69,196.69,196.39,196.5,79861.0,169.5661,169.5661,169.3075,169.4023,79861.0
2016-11-08 14:20:00,196.49,196.66,196.47,196.54,54972.0,169.3937,169.5403,169.3765,169.4368,54972.0
2016-11-08 14:30:00,196.54,196.54,196.3,196.38,36798.0,169.4368,169.4368,169.2299,169.2989,36798.0
2016-11-08 14:40:00,196.42,196.42,196.12,196.28,35852.0,169.3334,169.3334,169.0747,169.2127,35852.0
2016-11-08 14:50:00,196.28,196.42,196.26,196.39,54449.0,169.2127,169.3334,169.1954,169.3075,54449.0
2016-11-08 15:00:00,196.35,196.69,196.33,196.69,40254.0,169.273,169.5661,169.2558,169.5661,40254.0
2016-11-08 15:10:00,196.7,196.77,196.54,196.61,53708.0,169.5747,169.6351,169.4368,169.4972,53708.0
2016-11-08 15:20:00,196.6,196.78,196.59,196.71,59574.0,169.4885,169.6437,169.4799,169.5834,59574.0
2016-11-08 15:30:00,196.71,196.94,196.71,196.93,36697.0,169.5834,169.7816,169.5834,169.773,36697.0
2016-11-08 15:40:00,196.92,196.98,196.82,196.83,50910.0,169.7644,169.8161,169.6782,169.6868,50910.0
2016-11-08 15:50:00,196.85,196.85,196.35,196.55,144929.0,169.7041,169.7041,169.273,169.4454,144929.0
2016-11-09 09:30:00,194.94,196.46,194.92,195.51,657296.0,168.0574,169.3678,168.0402,168.5488,657296.0
2016-11-09 09:40:00,195.51,196.73,195.25,196.63,421935.0,168.5488,169.6006,168.3247,169.5144,421935.0
2016-11-09 09:50:00,196.64,197.07,196.45,196.88,272883.0,169.523,169.8937,169.3592,169.7299,272883.0
2016-11-09 10:00:00,196.88,196.88,196.06,196.07,177298.0,169.7299,169.7299,169.023,169.0316,177298.0
2016-11-09 10:10:00,196.07,196.23,195.61,195.69,153818.0,169.0316,169.1696,168.6351,168.704,153818.0
2016-11-09 10:20:00,195.64,196.13,195.62,196.07,113934.0,168.6609,169.0833,168.6437,169.0316,113934.0
2016-11-09 10:30:00,196.08,196.13,195.62,195.73,112855.0,169.0402,169.0833,168.6437,168.7385,112855.0
2016-11-09 10:40:00,195.74,196.02,195.66,195.78,88069.0,168.7471,168.9885,168.6782,168.7816,88069.0
2016-11-09 10:50:00,195.79,196.44,195.75,196.31,78504.0,168.7902,169.3506,168.7557,169.2385,78504.0
2016-11-09 11:00:00,196.31,196.76,196.31,196.67,143234.0,169.2385,169.6265,169.2385,169.5489,143234.0
2016-11-09 11:10:00,196.67,197.22,196.67,197.14,170153.0,169.5489,170.023,169.5489,169.9541,170153.0
2016-11-09 11:20:00,197.15,197.46,197.1,197.46,111719.0,169.9627,170.2299,169.9196,170.2299,111719.0
2016-11-09 11:30:00,197.49,198.16,197.49,198.09,114076.0,170.2558,170.8334,170.2558,170.7731,114076.0
2016-11-09 11:40:00,198.08,198.5,197.77,198.5,113257.0,170.7644,171.1265,170.4972,171.1265,113257.0
2016-11-09 11:50:00,198.54,198.72,198.21,198.31,201972.0,171.161,171.3162,170.8765,170.9627,201972.0
2016-11-09 12:00:00,198.34,198.4,197.59,197.64,86603.0,170.9886,171.0403,170.342,170.3851,86603.0
2016-11-09 12:10:00,197.65,197.99,197.49,197.84,70441.0,170.3937,170.6868,170.2558,170.5575,70441.0
2016-11-09 12:20:00,197.85,197.97,197.71,197.9,58602.0,170.5662,170.6696,170.4455,170.6093,58602.0
2016-11-09 12:30:00,197.89,198.25,197.72,197.93,100548.0,170.6006,170.911,170.4541,170.6351,100548.0
2016-11-09 12:40:00,197.99,198.15,197.85,197.95,66169.0,170.6868,170.8248,170.5662,170.6524,66169.0
2016-11-09 12:50:00,197.97,198.34,197.92,198.32,68727.0,170.6696,170.9886,170.6265,170.9713,68727.0
2016-11-09 13:00:00,198.3,198.5,198.13,198.22,86366.0,170.9541,171.1265,170.8075,170.8851,86366.0
2016-11-09 13:10:00,198.27,198.55,198.15,198.26,69263.0,170.9282,171.1696,170.8248,170.9196,69263.0
2016-11-09 13:20:00,198.24,198.24,197.61,197.77,85706.0,170.9024,170.9024,170.3593,170.4972,85706.0
2016-11-09 13:30:00,197.76,198.12,197.69,198.06,73774.0,170.4886,170.7989,170.4282,170.7472,73774.0
2016-11-09 13:40:00,198.06,198.42,198.03,198.37,62614.0,170.7472,171.0576,170.7213,171.0144,62614.0
2016-11-09 13:50:00,198.43,198.51,198.14,198.16,105009.0,171.0662,171.1351,170.8162,170.8334,105009.0
2016-11-09 14:00:00,198.16,198.36,198.08,198.25,64976.0,170.8334,171.0058,170.7644,170.911,64976.0
2016-11-09 14:10:00,198.25,198.51,198.22,198.32,84358.0,170.911,171.1351,170.8851,170.9713,84358.0
2016-11-09 14:20:00,198.34,198.62,198.3,198.46,89695.0,170.9886,171.23,170.9541,171.092,89695.0
2016-11-09 14:30:00,198.44,199.0,198.44,198.97,138646.0,171.0748,171.5576,171.0748,171.5317,138646.0
2016-11-09 14:40:00,199.02,199.16,198.91,198.99,173225.0,171.5748,171.6955,171.48,171.5489,173225.0
2016-11-09 14:50:00,198.97,198.97,198.69,198.74,77979.0,171.5317,171.5317,171.2903,171.3334,77979.0
2016-11-09 15:00:00,198.8,198.99,198.76,198.89,68739.0,171.3851,171.5489,171.3507,171.4627,68739.0
2016-11-09 15:10:00,198.92,199.28,198.9,199.28,96630.0,171.4886,171.799,171.4714,171.799,96630.0
2016-11-09 15:20:00,199.29,199.34,199.1,199.13,128767.0,171.8076,171.8507,171.6438,171.6696,128767.0
2016-11-09 15:30:00,199.13,199.16,198.67,198.73,163328.0,171.6696,171.6955,171.2731,171.3248,163328.0
2016-11-09 15:40:00,198.72,198.83,198.37,198.57,207744.0,171.3162,171.411,171.0144,171.1869,207744.0
2016-11-09 15:50:00,198.58,198.79,198.53,198.69,200354.0,171.1955,171.3765,171.1524,171.2903,200354.0
2016-11-10 09:30:00,199.53,199.95,199.46,199.94,341607.0,172.0145,172.3766,171.9541,172.3679,341607.0
2016-11-10 09:40:00,199.95,200.44,199.95,200.28,167819.0,172.3766,172.799,172.3766,172.6611,167819.0
2016-11-10 09:50:00,200.3,200.33,199.62,199.67,111753.0,172.6783,172.7042,172.0921,172.1352,111753.0
2016-11-10 10:00:00,199.7,199.88,199.3,199.3,101510.0,172.161,172.3162,171.8162,171.8162,101510.0
2016-11-10 10:10:00,199.32,199.32,198.79,198.79,123055.0,171.8334,171.8334,171.3765,171.3765,123055.0
2016-11-10 10:20:00,198.81,199.08,198.26,198.28,108393.0,171.3938,171.6265,170.9196,170.9369,108393.0
2016-11-10 10:30:00,198.3,198.66,197.61,197.7,129506.0,170.9541,171.2645,170.3593,170.4368,129506.0
2016-11-10 10:40:00,197.75,198.77,197.72,198.44,289470.0,170.4799,171.3593,170.4541,171.0748,289470.0
2016-11-10 10:50:00,198.46,198.65,197.79,197.85,149941.0,171.092,171.2558,170.5144,170.5662,149941.0
2016-11-10 11:00:00,197.84,198.28,197.71,197.91,131259.0,170.5575,170.9369,170.4455,170.6179,131259.0
2016-11-10 11:10:00,197.87,198.29,197.67,198.14,109915.0,170.5834,170.9455,170.411,170.8162,109915.0
2016-11-10 11:20:00,198.21,198.65,198.21,198.39,165924.0,170.8765,171.2558,170.8765,171.0317,165924.0
2016-11-10 11:30:00,198.42,198.55,198.23,198.35,117649.0,171.0576,171.1696,170.8938,170.9972,117649.0
2016-11-10 11:40:00,198.34,199.12,198.29,198.69,181776.0,170.9886,171.661,170.9455,171.2903,181776.0
2016-11-10 11:50:00,198.7,198.75,198.25,198.37,78533.0,171.2989,171.342,170.911,171.0144,78533.0
2016-11-10 12:00:00,198.38,198.84,198.36,198.57,54828.0,171.0231,171.4196,171.0058,171.1869,54828.0
2016-11-10 12:10:00,198.66,198.98,198.64,198.81,79683.0,171.2645,171.5403,171.2472,171.3938,79683.0
2016-11-10 12:20:00,198.77,198.88,198.66,198.84,75261.0,171.3593,171.4541,171.2645,171.4196,75261.0
2016-11-10 12:30:00,198.84,198.96,198.74,198.74,152674.0,171.4196,171.5231,171.3334,171.3334,152674.0
2016-11-10 12:40:00,198.74,198.93,198.49,198.87,91649.0,171.3334,171.4972,171.1179,171.4455,91649.0
2016-11-10 12:50:00,198.85,199.37,198.82,199.3,58413.0,171.4283,171.8765,171.4024,171.8162,58413.0
2016-11-10 13:00:00,199.33,199.58,199.16,199.58,153935.0,171.8421,172.0576,171.6955,172.0576,153935.0
2016-11-10 13:10:00,199.59,199.67,199.33,199.48,70344.0,172.0662,172.1352,171.8421,171.9714,70344.0
2016-11-10 13:20:00,199.42,199.68,199.24,199.42,88266.0,171.9197,172.1438,171.7645,171.9197,88266.0
2016-11-10 13:30:00,199.49,199.63,199.35,199.51,67185.0,171.98,172.1007,171.8593,171.9972,67185.0
2016-11-10 13:40:00,199.51,199.98,199.48,199.96,86185.0,171.9972,172.4024,171.9714,172.3852,86185.0
2016-11-10 13:50:00,199.97,200.12,199.77,199.84,112339.0,172.3938,172.5231,172.2214,172.2817,112339.0
2016-11-10 14:00:00,199.82,200.03,199.72,199.85,67592.0,172.2645,172.4455,172.1783,172.2904,67592.0
2016-11-10 14:10:00,199.84,199.95,199.52,199.62,57479.0,172.2817,172.3766,172.0059,172.0921,57479.0
2016-11-10 14:20:00,199.64,199.77,199.58,199.69,59494.0,172.1093,172.2214,172.0576,172.1524,59494.0
2016-11-10 14:30:00,199.68,199.75,199.35,199.5,84720.0,172.1438,172.2041,171.8593,171.9886,84720.0
2016-11-10 14:40:00,199.53,199.81,199.42,199.66,107647.0,172.0145,172.2559,171.9197,172.1266,107647.0
2016-11-10 14:50:00,199.64,199.74,199.46,199.63,54193.0,172.1093,172.1955,171.9541,172.1007,54193.0
2016-11-10 15:00:00,199.71,199.85,199.54,199.65,70434.0,172.1697,172.2904,172.0231,172.1179,70434.0
2016-11-10 15:10:00,199.6,199.66,199.4,199.44,43486.0,172.0748,172.1266,171.9024,171.9369,43486.0
2016-11-10 15:20:00,199.43,199.52,199.33,199.46,74438.0,171.9283,172.0059,171.8421,171.9541,74438.0
2016-11-10 15:30:00,199.45,199.45,199.02,199.14,102200.0,171.9455,171.9455,171.5748,171.6783,102200.0
2016-11-10 15:40:00,199.17,199.26,198.95,199.23,113782.0,171.7041,171.7817,171.5145,171.7559,113782.0
2016-11-10 15:50:00,199.24,199.28,198.99,199.1,365948.0,171.7645,171.799,171.5489,171.6438,365948.0
2016-11-11 09:30:00,198.42,198.88,198.3,198.43,103257.0,171.0576,171.4541,170.9541,171.0662,103257.0
2016-11-11 09:40:00,198.52,198.85,198.45,198.63,49304.0,171.1438,171.4283,171.0834,171.2386,49304.0
2016-11-11 09:50:00,198.56,198.76,198.19,198.39,53090.0,171.1782,171.3507,170.8593,171.0317,53090.0
2016-11-11 10:00:00,198.39,198.74,198.26,198.66,69662.0,171.0317,171.3334,170.9196,171.2645,69662.0
2016-11-11 10:10:00,198.6,198.83,198.42,198.46,69029.0,171.2127,171.411,171.0576,171.092,69029.0
2016-11-11 10:20:00,198.54,198.54,198.05,198.19,40451.0,171.161,171.161,170.7386,170.8593,40451.0
2016-11-11 10:30:00,198.2,198.4,198.09,198.31,44311.0,170.8679,171.0403,170.7731,170.9627,44311.0
2016-11-11 10:40:00,198.27,198.47,198.09,198.09,57268.0,170.9282,171.1007,170.7731,170.7731,57268.0
2016-11-11 10:50:00,198.09,198.14,197.86,198.05,50208.0,170.7731,170.8162,170.5748,170.7386,50208.0
2016-11-11 11:00:00,198.03,198.15,197.84,197.99,54625.0,170.7213,170.8248,170.5575,170.6868,54625.0
2016-11-11 11:10:00,198.02,198.04,197.77,197.88,42101.0,170.7127,170.73,170.4972,170.592,42101.0
2016-11-11 11:20:00,197.89,197.89,197.7,197.86,93151.0,170.6006,170.6006,170.4368,170.5748,93151.0
2016-11-11 11:30:00,197.86,198.2,197.86,198.19,50039.0,170.5748,170.8679,170.5748,170.8593,50039.0
2016-11-11 11:40:00,198.21,198.25,197.8,197.81,21946.0,170.8765,170.911,170.5231,170.5317,21946.0
2016-11-11 11:50:00,197.81,198.27,197.78,198.17,15328.0,170.5317,170.9282,170.5058,170.842,15328.0
2016-11-11 12:00:00,198.17,198.5,198.16,198.5,47317.0,170.842,171.1265,170.8334,171.1265,47317.0
2016-11-11 12:10:00,198.47,198.78,198.41,198.6,23879.0,171.1007,171.3679,171.0489,171.2127,23879.0
2016-11-11 12:20:00,198.63,198.69,198.49,198.66,33976.0,171.2386,171.2903,171.1179,171.2645,33976.0
2016-11-11 12:30:00,198.72,198.84,198.59,198.72,56914.0,171.3162,171.4196,171.2041,171.3162,56914.0
2016-11-11 12:40:00,198.77,198.84,198.56,198.58,31707.0,171.3593,171.4196,171.1782,171.1955,31707.0
2016-11-11 12:50:00,198.57,198.58,198.4,198.47,30626.0,171.1869,171.1955,171.0403,171.1007,30626.0
2016-11-11 13:00:00,198.48,198.61,198.47,198.59,20182.0,171.1093,171.2214,171.1007,171.2041,20182.0
2016-11-11 13:10:00,198.58,198.68,198.51,198.54,15104.0,171.1955,171.2817,171.1351,171.161,15104.0
2016-11-11 13:20:00,198.5,198.76,198.5,198.7,16937.0,171.1265,171.3507,171.1265,171.2989,16937.0
2016-11-11 13:30:00,198.72,198.82,198.49,198.55,33082.0,171.3162,171.4024,171.1179,171.1696,33082.0
2016-11-11 13:40:00,198.54,198.7,198.54,198.65,42092.0,171.161,171.2989,171.161,171.2558,42092.0
2016-11-11 13:50:00,198.65,198.69,198.44,198.44,17644.0,171.2558,171.2903,171.0748,171.0748,17644.0
2016-11-11 14:00:00,198.44,198.49,198.3,198.46,30835.0,171.0748,171.1179,170.9541,171.092,30835.0
2016-11-11 14:10:00,198.45,198.64,198.39,198.64,19555.0,171.0834,171.2472,171.0317,171.2472,19555.0
2016-11-11 14:20:00,198.64,198.66,198.38,198.38,16362.0,171.2472,171.2645,171.0231,171.0231,16362.0
2016-11-11 14:30:00,198.39,198.49,198.25,198.29,31530.0,171.0317,171.1179,170.911,170.9455,31530.0
2016-11-11 14:40:00,198.27,198.45,198.24,198.24,20025.0,170.9282,171.0834,170.9024,170.9024,20025.0
2016-11-11 14:50:00,198.21,198.34,198.14,198.16,60070.0,170.8765,170.9886,170.8162,170.8334,60070.0
2016-11-11 15:00:00,198.14,198.32,198.13,198.29,28555.0,170.8162,170.9713,170.8075,170.9455,28555.0
2016-11-11 15:10:00,198.34,198.52,198.32,198.38,32086.0,170.9886,171.1438,170.9713,171.0231,32086.0
2016-11-11 15:20:00,198.43,198.5,198.41,198.48,42790.0,171.0662,171.1265,171.0489,171.1093,42790.0
2016-11-11 15:30:00,198.5,198.62,198.47,198.47,39275.0,171.1265,171.23,171.1007,171.1007,39275.0
2016-11-11 15:40:00,198.47,198.84,198.47,198.74,88536.0,171.1007,171.4196,171.1007,171.3334,88536.0
2016-11-11 15:50:00,198.75,198.96,198.72,198.75,164238.0,171.342,171.5231,171.3162,171.342,164238.0
2016-11-14 09:30:00,199.3,199.45,198.9,198.93,200734.0,171.8162,171.9455,171.4714,171.4972,200734.0
2016-11-14 09:40:00,198.89,199.19,198.85,199.05,66767.0,171.4627,171.7214,171.4283,171.6007,66767.0
2016-11-14 09:50:00,199.09,199.24,198.78,198.8,34090.0,171.6352,171.7645,171.3679,171.3851,34090.0
2016-11-14 10:00:00,198.86,199.27,198.81,199.1,41935.0,171.4369,171.7903,171.3938,171.6438,41935.0
2016-11-14 10:10:00,199.12,199.49,199.05,199.4,45243.0,171.661,171.98,171.6007,171.9024,45243.0
2016-11-14 10:20:00,199.41,199.41,198.82,198.97,47393.0,171.911,171.911,171.4024,171.5317,47393.0
2016-11-14 10:30:00,199.03,199.1,198.78,198.9,24022.0,171.5834,171.6438,171.3679,171.4714,24022.0
2016-11-14 10:40:00,198.91,198.93,198.62,198.69,34697.0,171.48,171.4972,171.23,171.2903,34697.0
2016-11-14 10:50:00,198.62,198.77,198.48,198.5,55518.0,171.23,171.3593,171.1093,171.1265,55518.0
2016-11-14 11:00:00,198.52,198.52,198.23,198.43,50770.0,171.1438,171.1438,170.8938,171.0662,50770.0
2016-11-14 11:10:00,198.44,198.76,198.44,198.76,30931.0,171.0748,171.3507,171.0748,171.3507,30931.0
2016-11-14 11:20:00,198.69,198.72,198.48,198.52,18661.0,171.2903,171.3162,171.1093,171.1438,18661.0
2016-11-14 11:30:00,198.48,198.71,198.43,198.63,25874.0,171.1093,171.3076,171.0662,171.2386,25874.0
2016-11-14 11:40:00,198.62,198.77,198.44,198.75,37282.0,171.23,171.3593,171.0748,171.342,37282.0
2016-11-14 11:50:00,198.75,198.82,198.5,198.56,19681.0,171.342,171.4024,171.1265,171.1782,19681.0
2016-11-14 12:00:00,198.6,198.64,198.36,198.37,22330.0,171.2127,171.2472,171.0058,171.0144,22330.0
2016-11-14 12:10:00,198.38,198.38,198.15,198.31,15913.0,171.0231,171.0231,170.8248,170.9627,15913.0
2016-11-14 12:20:00,198.29,198.35,198.14,198.23,45627.0,170.9455,170.9972,170.8162,170.8938,45627.0
2016-11-14 12:30:00,198.23,198.35,198.06,198.35,17514.0,170.8938,170.9972,170.7472,170.9972,17514.0
2016-11-14 12:40:00,198.36,198.43,198.22,198.32,45074.0,171.0058,171.0662,170.8851,170.9713,45074.0
2016-11-14 12:50:00,198.36,198.43,198.22,198.43,17648.0,171.0058,171.0662,170.8851,171.0662,17648.0
2016-11-14 13:00:00,198.41,198.59,198.28,198.59,22071.0,171.0489,171.2041,170.9369,171.2041,22071.0
2016-11-14 13:10:00,198.61,198.74,198.57,198.62,52015.0,171.2214,171.3334,171.1869,171.23,52015.0
2016-11-14 13:20:00,198.63,198.72,198.53,198.66,41197.0,171.2386,171.3162,171.1524,171.2645,41197.0
2016-11-14 13:30:00,198.7,198.98,198.69,198.83,390280.0,171.2989,171.5403,171.2903,171.411,390280.0
2016-11-14 13:40:00,198.82,198.83,198.57,198.65,29128.0,171.4024,171.411,171.1869,171.2558,29128.0
2016-11-14 13:50:00,198.71,198.75,198.54,198.64,37152.0,171.3076,171.342,171.161,171.2472,37152.0
2016-11-14 14:00:00,198.66,198.76,198.51,198.64,14263.0,171.2645,171.3507,171.1351,171.2472,14263.0
2016-11-14 14:10:00,198.62,198.84,198.61,198.67,124844.0,171.23,171.4196,171.2214,171.2731,124844.0
2016-11-14 14:20:00,198.68,198.73,198.56,198.62,37676.0,171.2817,171.3248,171.1782,171.23,37676.0
2016-11-14 14:30:00,198.62,198.69,198.51,198.61,164991.0,171.23,171.2903,171.1351,171.2214,164991.0
2016-11-14 14:40:00,198.59,198.76,198.43,198.76,31739.0,171.2041,171.3507,171.0662,171.3507,31739.0
2016-11-14 14:50:00,198.77,199.06,198.72,199.06,95818.0,171.3593,171.6093,171.3162,171.6093,95818.0
2016-11-14 15:00:00,199.04,199.11,198.9,198.93,50795.0,171.5921,171.6524,171.4714,171.4972,50795.0
2016-11-14 15:10:00,198.92,199.13,198.91,199.08,31762.0,171.4886,171.6696,171.48,171.6265,31762.0
2016-11-14 15:20:00,199.07,199.08,198.94,199.0,81235.0,171.6179,171.6265,171.5058,171.5576,81235.0
2016-11-14 15:30:00,199.03,199.12,198.96,198.97,124223.0,171.5834,171.661,171.5231,171.5317,124223.0
2016-11-14 15:40:00,198.95,198.95,198.59,198.7,45869.0,171.5145,171.5145,171.2041,171.2989,45869.0
2016-11-14 15:50:00,198.68,198.89,198.65,198.82,213378.0,171.2817,171.4627,171.2558,171.4024,213378.0
2016-11-15 09:30:00,199.29,199.46,199.19,199.4,181374.0,171.8076,171.9541,171.7214,171.9024,181374.0
2016-11-15 09:40:00,199.42,199.42,199.07,199.09,54176.0,171.9197,171.9197,171.6179,171.6352,54176.0
2016-11-15 09:50:00,199.08,199.26,199.08,199.22,61098.0,171.6265,171.7817,171.6265,171.7472,61098.0
2016-11-15 10:00:00,199.19,199.42,199.19,199.42,37527.0,171.7214,171.9197,171.7214,171.9197,37527.0
2016-11-15 10:10:00,199.43,199.64,199.42,199.54,175272.0,171.9283,172.1093,171.9197,172.0231,175272.0
2016-11-15 10:20:00,199.54,199.62,199.43,199.46,43327.0,172.0231,172.0921,171.9283,171.9541,43327.0
2016-11-15 10:30:00,199.45,199.47,199.28,199.28,177183.0,171.9455,171.9628,171.799,171.799,177183.0
2016-11-15 10:40:00,199.28,199.41,199.27,199.32,46143.0,171.799,171.911,171.7903,171.8334,46143.0
2016-11-15 10:50:00,199.4,199.49,199.29,199.48,26538.0,171.9024,171.98,171.8076,171.9714,26538.0
2016-11-15 11:00:00,199.45,199.61,199.44,199.55,22862.0,171.9455,172.0834,171.9369,172.0317,22862.0
2016-11-15 11:10:00,199.58,199.65,199.48,199.52,17645.0,172.0576,172.1179,171.9714,172.0059,17645.0
2016-11-15 11:20:00,199.52,199.58,199.44,199.48,18854.0,172.0059,172.0576,171.9369,171.9714,18854.0
2016-11-15 11:30:00,199.48,199.6,199.41,199.46,34791.0,171.9714,172.0748,171.911,171.9541,34791.0
2016-11-15 11:40:00,199.49,199.52,199.33,199.38,21555.0,171.98,172.0059,171.8421,171.8852,21555.0
2016-11-15 11:50:00,199.41,199.48,199.4,199.47,48825.0,171.911,171.9714,171.9024,171.9628,48825.0
2016-11-15 12:00:00,199.45,199.59,199.39,199.58,16362.0,171.9455,172.0662,171.8938,172.0576,16362.0
2016-11-15 12:10:00,199.59,199.62,199.5,199.54,17048.0,172.0662,172.0921,171.9886,172.0231,17048.0
2016-11-15 12:20:00,199.53,199.55,199.48,199.5,19441.0,172.0145,172.0317,171.9714,171.9886,19441.0
2016-11-15 12:30:00,199.48,199.56,199.43,199.49,22284.0,171.9714,172.0403,171.9283,171.98,22284.0
2016-11-15 12:40:00,199.47,199.51,199.25,199.33,14987.0,171.9628,171.9972,171.7731,171.8421,14987.0
2016-11-15 12:50:00,199.31,199.37,199.27,199.32,22934.0,171.8248,171.8765,171.7903,171.8334,22934.0
2016-11-15 13:00:00,199.32,199.48,199.32,199.4,9008.0,171.8334,171.9714,171.8334,171.9024,9008.0
2016-11-15 13:10:00,199.42,199.48,199.39,199.39,112074.0,171.9197,171.9714,171.8938,171.8938,112074.0
2016-11-15 13:20:00,199.41,199.48,199.36,199.39,15700.0,171.911,171.9714,171.8679,171.8938,15700.0
2016-11-15 13:30:00,199.4,199.54,199.39,199.5,30750.0,171.9024,172.0231,171.8938,171.9886,30750.0
2016-11-15 13:40:00,199.48,199.58,199.46,199.55,19702.0,171.9714,172.0576,171.9541,172.0317,19702.0
2016-11-15 13:50:00,199.59,199.64,199.57,199.61,102161.0,172.0662,172.1093,172.049,172.0834,102161.0
2016-11-15 14:00:00,199.63,199.72,199.56,199.65,17458.0,172.1007,172.1783,172.0403,172.1179,17458.0
2016-11-15 14:10:00,199.63,199.83,199.63,199.77,26323.0,172.1007,172.2731,172.1007,172.2214,26323.0
2016-11-15 14:20:00,199.77,199.81,199.71,199.79,48243.0,172.2214,172.2559,172.1697,172.2386,48243.0
2016-11-15 14:30:00,199.78,200.02,199.78,200.01,39002.0,172.23,172.4369,172.23,172.4283,39002.0
2016-11-15 14:40:00,200.01,200.11,199.95,200.01,29220.0,172.4283,172.5145,172.3766,172.4283,29220.0
2016-11-15 14:50:00,200.03,200.28,200.01,200.21,49101.0,172.4455,172.6611,172.4283,172.6007,49101.0
2016-11-15 15:00:00,200.2,200.34,200.11,200.16,32889.0,172.5921,172.7128,172.5145,172.5576,32889.0
2016-11-15 15:10:00,200.15,200.23,200.12,200.12,75300.0,172.549,172.618,172.5231,172.5231,75300.0
2016-11-15 15:20:00,200.13,200.29,200.12,200.25,40292.0,172.5317,172.6697,172.5231,172.6352,40292.0
2016-11-15 15:30:00,200.24,200.31,200.16,200.31,39507.0,172.6266,172.6869,172.5576,172.6869,39507.0
2016-11-15 15:40:00,200.32,200.4,200.24,200.26,98139.0,172.6955,172.7645,172.6266,172.6438,98139.0
2016-11-15 15:50:00,200.25,200.42,200.2,200.39,186410.0,172.6352,172.7817,172.5921,172.7559,186410.0
2016-11-16 09:30:00,199.77,200.0,199.72,199.98,89814.0,172.2214,172.4197,172.1783,172.4024,89814.0
2016-11-16 09:40:00,199.98,200.21,199.96,200.05,18515.0,172.4024,172.6007,172.3852,172.4628,18515.0
2016-11-16 09:50:00,200.05,200.06,199.75,199.76,29289.0,172.4628,172.4714,172.2041,172.2128,29289.0
2016-11-16 10:00:00,199.78,199.93,199.73,199.91,31477.0,172.23,172.3593,172.1869,172.3421,31477.0
2016-11-16 10:10:00,199.93,199.98,199.83,199.85,35745.0,172.3593,172.4024,172.2731,172.2904,35745.0
2016-11-16 10:20:00,199.86,200.09,199.85,199.96,28654.0,172.299,172.4973,172.2904,172.3852,28654.0
2016-11-16 10:30:00,199.94,200.27,199.89,200.13,39071.0,172.3679,172.6524,172.3248,172.5317,39071.0
2016-11-16 10:40:00,200.13,200.29,200.11,200.13,76722.0,172.5317,172.6697,172.5145,172.5317,76722.0
2016-11-16 10:50:00,200.12,200.17,200.04,200.09,20218.0,172.5231,172.5662,172.4542,172.4973,20218.0
2016-11-16 11:00:00,200.14,200.14,199.83,199.97,33449.0,172.5404,172.5404,172.2731,172.3938,33449.0
2016-11-16 11:10:00,199.95,200.0,199.9,199.94,18992.0,172.3766,172.4197,172.3335,172.3679,18992.0
2016-11-16 11:20:00,199.95,200.06,199.87,200.06,33772.0,172.3766,172.4714,172.3076,172.4714,33772.0
2016-11-16 11:30:00,200.01,200.11,199.92,199.92,50003.0,172.4283,172.5145,172.3507,172.3507,50003.0
2016-11-16 11:40:00,199.97,200.03,199.76,199.88,17154.0,172.3938,172.4455,172.2128,172.3162,17154.0
2016-11-16 11:50:00,199.9,199.92,199.78,199.89,23282.0,172.3335,172.3507,172.23,172.3248,23282.0
2016-11-16 12:00:00,199.84,199.88,199.74,199.77,19487.0,172.2817,172.3162,172.1955,172.2214,19487.0
2016-11-16 12:10:00,199.79,199.85,199.65,199.65,13648.0,172.2386,172.2904,172.1179,172.1179,13648.0
2016-11-16 12:20:00,199.65,199.89,199.65,199.84,56101.0,172.1179,172.3248,172.1179,172.2817,56101.0
2016-11-16 12:30:00,199.87,199.95,199.86,199.92,19052.0,172.3076,172.3766,172.299,172.3507,19052.0
2016-11-16 12:40:00,199.9,199.93,199.77,199.81,17487.0,172.3335,172.3593,172.2214,172.2559,17487.0
2016-11-16 12:50:00,199.78,199.93,199.77,199.9,14824.0,172.23,172.3593,172.2214,172.3335,14824.0
2016-11-16 13:00:00,199.89,199.93,199.71,199.76,19855.0,172.3248,172.3593,172.1697,172.2128,19855.0
2016-11-16 13:10:00,199.75,199.84,199.72,199.76,8868.0,172.2041,172.2817,172.1783,172.2128,8868.0
2016-11-16 13:20:00,199.73,199.82,199.66,199.81,26290.0,172.1869,172.2645,172.1266,172.2559,26290.0
2016-11-16 13:30:00,199.82,199.92,199.77,199.91,17360.0,172.2645,172.3507,172.2214,172.3421,17360.0
2016-11-16 13:40:00,199.92,199.93,199.85,199.85,7578.0,172.3507,172.3593,172.2904,172.2904,7578.0
2016-11-16 13:50:00,199.86,199.95,199.86,199.91,9658.0,172.299,172.3766,172.299,172.3421,9658.0
2016-11-16 14:00:00,199.89,200.0,199.87,199.95,14911.0,172.3248,172.4197,172.3076,172.3766,14911.0
2016-11-16 14:10:00,199.96,199.97,199.89,199.92,13434.0,172.3852,172.3938,172.3248,172.3507,13434.0
2016-11-16 14:20:00,199.9,199.99,199.89,199.95,49978.0,172.3335,172.411,172.3248,172.3766,49978.0
2016-11-16 14:30:00,199.95,200.01,199.91,199.98,10476.0,172.3766,172.4283,172.3421,172.4024,10476.0
2016-11-16 14:40:00,199.98,200.07,199.95,199.99,10939.0,172.4024,172.48,172.3766,172.411,10939.0
2016-11-16 14:50:00,200.01,200.12,199.95,200.05,14464.0,172.4283,172.5231,172.3766,172.4628,14464.0
2016-11-16 15:00:00,200.06,200.16,200.05,200.14,31403.0,172.4714,172.5576,172.4628,172.5404,31403.0
2016-11-16 15:10:00,200.13,200.22,200.11,200.2,16760.0,172.5317,172.6093,172.5145,172.5921,16760.0
2016-11-16 15:20:00,200.22,200.22,200.02,200.05,20763.0,172.6093,172.6093,172.4369,172.4628,20763.0
2016-11-16 15:30:00,200.06,200.08,199.99,200.03,20311.0,172.4714,172.4886,172.411,172.4455,20311.0
2016-11-16 15:40:00,200.04,200.15,199.99,200.0,27070.0,172.4542,172.549,172.411,172.4197,27070.0
2016-11-16 15:50:00,200.0,200.12,199.9,200.11,67702.0,172.4197,172.5231,172.3335,172.5145,67702.0
2016-11-17 09:30:00,200.21,200.55,200.12,200.41,87010.0,172.6007,172.8938,172.5231,172.7731,87010.0
2016-11-17 09:40:00,200.46,200.6,200.44,200.58,12728.0,172.8162,172.9369,172.799,172.9197,12728.0
2016-11-17 09:50:00,200.57,200.76,200.56,200.7,20227.0,172.9111,173.0749,172.9024,173.0231,20227.0
2016-11-17 10:00:00,200.7,200.72,200.59,200.61,27106.0,173.0231,173.0404,172.9283,172.9455,27106.0
2016-11-17 10:10:00,200.67,200.67,200.5,200.55,8665.0,172.9973,172.9973,172.8507,172.8938,8665.0
2016-11-17 10:20:00,200.56,200.6,200.48,200.48,16416.0,172.9024,172.9369,172.8335,172.8335,16416.0
2016-11-17 10:30:00,200.46,200.48,200.3,200.46,25905.0,172.8162,172.8335,172.6783,172.8162,25905.0
2016-11-17 10:40:00,200.45,200.51,200.37,200.49,16145.0,172.8076,172.8593,172.7386,172.8421,16145.0
2016-11-17 10:50:00,200.45,200.62,200.39,200.41,37524.0,172.8076,172.9542,172.7559,172.7731,37524.0
2016-11-17 11:00:00,200.41,200.56,200.39,200.56,10576.0,172.7731,172.9024,172.7559,172.9024,10576.0
2016-11-17 11:10:00,200.61,200.73,200.61,200.64,18567.0,172.9455,173.049,172.9455,172.9714,18567.0
2016-11-17 11:20:00,200.66,200.74,200.63,200.64,8936.0,172.9887,173.0576,172.9628,172.9714,8936.0
2016-11-17 11:30:00,200.64,200.77,200.51,200.77,25937.0,172.9714,173.0835,172.8593,173.0835,25937.0
2016-11-17 11:40:00,200.77,200.98,200.77,200.91,15869.0,173.0835,173.2645,173.0835,173.2042,15869.0
2016-11-17 11:50:00,200.93,200.95,200.88,200.92,28933.0,173.2214,173.2387,173.1783,173.2128,28933.0
2016-11-17 12:00:00,200.92,201.0,200.88,200.96,11893.0,173.2128,173.2818,173.1783,173.2473,11893.0
2016-11-17 12:10:00,200.95,201.07,200.9,201.0,35745.0,173.2387,173.3421,173.1956,173.2818,35745.0
2016-11-17 12:20:00,201.03,201.13,201.01,201.09,11044.0,173.3076,173.3938,173.2904,173.3594,11044.0
2016-11-17 12:30:00,201.08,201.11,201.01,201.05,33419.0,173.3507,173.3766,173.2904,173.3249,33419.0
2016-11-17 12:40:00,201.06,201.08,200.88,200.93,55769.0,173.3335,173.3507,173.1783,173.2214,55769.0
2016-11-17 12:50:00,200.93,200.95,200.86,200.92,14644.0,173.2214,173.2387,173.1611,173.2128,14644.0
2016-11-17 13:00:00,200.94,201.02,200.92,200.94,12764.0,173.23,173.299,173.2128,173.23,12764.0
2016-11-17 13:10:00,200.92,201.02,200.92,201.01,16166.0,173.2128,173.299,173.2128,173.2904,16166.0
2016-11-17 13:20:00,201.0,201.0,200.92,200.96,8031.0,173.2818,173.2818,173.2128,173.2473,8031.0
2016-11-17 13:30:00,200.98,201.07,200.97,201.0,62129.0,173.2645,173.3421,173.2559,173.2818,62129.0
2016-11-17 13:40:00,200.98,201.05,200.94,201.02,8583.0,173.2645,173.3249,173.23,173.299,8583.0
2016-11-17 13:50:00,200.99,201.0,200.83,200.83,14153.0,173.2731,173.2818,173.1352,173.1352,14153.0
2016-11-17 14:00:00,200.82,200.85,200.7,200.8,16651.0,173.1266,173.1525,173.0231,173.1093,16651.0
2016-11-17 14:10:00,200.8,200.91,200.79,200.9,21628.0,173.1093,173.2042,173.1007,173.1956,21628.0
2016-11-17 14:20:00,200.89,200.91,200.77,200.8,28062.0,173.1869,173.2042,173.0835,173.1093,28062.0
2016-11-17 14:30:00,200.79,200.82,200.68,200.81,40072.0,173.1007,173.1266,173.0059,173.118,40072.0
2016-11-17 14:40:00,200.8,200.84,200.72,200.77,33387.0,173.1093,173.1438,173.0404,173.0835,33387.0
2016-11-17 14:50:00,200.78,200.82,200.7,200.8,35521.0,173.0921,173.1266,173.0231,173.1093,35521.0
2016-11-17 15:00:00,200.82,200.89,200.77,200.84,23408.0,173.1266,173.1869,173.0835,173.1438,23408.0
2016-11-17 15:10:00,200.86,200.95,200.85,200.89,22231.0,173.1611,173.2387,173.1525,173.1869,22231.0
2016-11-17 15:20:00,200.89,200.97,200.82,200.94,32211.0,173.1869,173.2559,173.1266,173.23,32211.0
2016-11-17 15:30:00,200.94,200.99,200.9,200.97,37315.0,173.23,173.2731,173.1956,173.2559,37315.0
2016-11-17 15:40:00,200.97,201.05,200.94,200.99,38315.0,173.2559,173.3249,173.23,173.2731,38315.0
2016-11-17 15:50:00,200.99,201.06,200.94,201.05,62320.0,173.2731,173.3335,173.23,173.3249,62320.0
2016-11-18 09:30:00,201.16,201.32,200.96,201.07,70440.0,173.4197,173.5576,173.2473,173.3421,70440.0
2016-11-18 09:40:00,201.06,201.08,200.92,201.05,20677.0,173.3335,173.3507,173.2128,173.3249,20677.0
2016-11-18 09:50:00,201.08,201.18,200.97,200.97,44220.0,173.3507,173.4369,173.2559,173.2559,44220.0
2016-11-18 10:00:00,200.95,201.16,200.95,201.12,25756.0,173.2387,173.4197,173.2387,173.3852,25756.0
2016-11-18 10:10:00,201.08,201.11,200.91,200.91,34838.0,173.3507,173.3766,173.2042,173.2042,34838.0
2016-11-18 10:20:00,200.93,200.98,200.85,200.95,24593.0,173.2214,173.2645,173.1525,173.2387,24593.0
2016-11-18 10:30:00,200.96,200.97,200.6,200.75,37666.0,173.2473,173.2559,172.9369,173.0662,37666.0
2016-11-18 10:40:00,200.75,200.76,200.58,200.64,70410.0,173.0662,173.0749,172.9197,172.9714,70410.0
2016-11-18 10:50:00,200.65,200.65,200.52,200.57,70304.0,172.98,172.98,172.868,172.9111,70304.0
2016-11-18 11:00:00,200.57,200.6,200.45,200.55,43800.0,172.9111,172.9369,172.8076,172.8938,43800.0
2016-11-18 11:10:00,200.58,200.67,200.52,200.67,26254.0,172.9197,172.9973,172.868,172.9973,26254.0
2016-11-18 11:20:00,200.67,200.7,200.6,200.66,44486.0,172.9973,173.0231,172.9369,172.9887,44486.0
2016-11-18 11:30:00,200.67,200.67,200.55,200.59,20393.0,172.9973,172.9973,172.8938,172.9283,20393.0
2016-11-18 11:40:00,200.62,200.68,200.56,200.57,12832.0,172.9542,173.0059,172.9024,172.9111,12832.0
2016-11-18 11:50:00,200.55,200.59,200.47,200.53,11451.0,172.8938,172.9283,172.8249,172.8766,11451.0
2016-11-18 12:00:00,200.49,200.58,200.49,200.5,11244.0,172.8421,172.9197,172.8421,172.8507,11244.0
2016-11-18 12:10:00,200.49,200.55,200.47,200.51,12669.0,172.8421,172.8938,172.8249,172.8593,12669.0
2016-11-18 12:20:00,200.49,200.6,200.48,200.59,20042.0,172.8421,172.9369,172.8335,172.9283,20042.0
2016-11-18 12:30:00,200.59,200.62,200.54,200.56,38870.0,172.9283,172.9542,172.8852,172.9024,38870.0
2016-11-18 12:40:00,200.54,200.63,200.52,200.62,43183.0,172.8852,172.9628,172.868,172.9542,43183.0
2016-11-18 12:50:00,200.64,200.7,200.63,200.7,35163.0,172.9714,173.0231,172.9628,173.0231,35163.0
2016-11-18 13:00:00,200.71,200.72,200.67,200.69,22568.0,173.0318,173.0404,172.9973,173.0145,22568.0
2016-11-18 13:10:00,200.69,200.77,200.67,200.75,17677.0,173.0145,173.0835,172.9973,173.0662,17677.0
2016-11-18 13:20:00,200.75,200.81,200.74,200.77,16540.0,173.0662,173.118,173.0576,173.0835,16540.0
2016-11-18 13:30:00,200.75,200.84,200.75,200.83,21601.0,173.0662,173.1438,173.0662,173.1352,21601.0
2016-11-18 13:40:00,200.83,200.86,200.77,200.83,24003.0,173.1352,173.1611,173.0835,173.1352,24003.0
2016-11-18 13:50:00,200.83,200.85,200.71,200.71,27504.0,173.1352,173.1525,173.0318,173.0318,27504.0
2016-11-18 14:00:00,200.74,200.77,200.66,200.67,19623.0,173.0576,173.0835,172.9887,172.9973,19623.0
2016-11-18 14:10:00,200.67,200.71,200.64,200.68,56937.0,172.9973,173.0318,172.9714,173.0059,56937.0
2016-11-18 14:20:00,200.68,200.73,200.6,200.62,39612.0,173.0059,173.049,172.9369,172.9542,39612.0
2016-11-18 14:30:00,200.6,200.65,200.58,200.63,22020.0,172.9369,172.98,172.9197,172.9628,22020.0
2016-11-18 14:40:00,200.63,200.72,200.63,200.69,18255.0,172.9628,173.0404,172.9628,173.0145,18255.0
2016-11-18 14:50:00,200.69,200.69,200.62,200.62,18193.0,173.0145,173.0145,172.9542,172.9542,18193.0
2016-11-18 15:00:00,200.63,200.71,200.58,200.65,67261.0,172.9628,173.0318,172.9197,172.98,67261.0
2016-11-18 15:10:00,200.65,200.81,200.65,200.8,29689.0,172.98,173.118,172.98,173.1093,29689.0
2016-11-18 15:20:00,200.8,200.88,200.77,200.85,59336.0,173.1093,173.1783,173.0835,173.1525,59336.0
2016-11-18 15:30:00,200.85,200.89,200.78,200.79,29481.0,173.1525,173.1869,173.0921,173.1007,29481.0
2016-11-18 15:40:00,200.81,200.89,200.78,200.8,58871.0,173.118,173.1869,173.0921,173.1093,58871.0
2016-11-18 15:50:00,200.79,200.8,200.44,200.64,121166.0,173.1007,173.1093,172.799,172.9714,121166.0
2016-11-21 09:30:00,201.25,201.55,201.24,201.48,144004.0,173.4973,173.7559,173.4887,173.6956,144004.0
2016-11-21 09:40:00,201.52,201.68,201.5,201.6,30952.0,173.7301,173.868,173.7128,173.799,30952.0
2016-11-21 09:50:00,201.6,201.66,201.55,201.63,20372.0,173.799,173.8508,173.7559,173.8249,20372.0
2016-11-21 10:00:00,201.63,201.65,201.48,201.49,22525.0,173.8249,173.8421,173.6956,173.7042,22525.0
2016-11-21 10:10:00,201.5,201.56,201.41,201.44,38004.0,173.7128,173.7645,173.6352,173.6611,38004.0
2016-11-21 10:20:00,201.44,201.45,201.11,201.26,40656.0,173.6611,173.6697,173.3766,173.5059,40656.0
2016-11-21 10:30:00,201.23,201.37,201.23,201.33,34259.0,173.48,173.6007,173.48,173.5663,34259.0
2016-11-21 10:40:00,201.31,201.42,201.29,201.42,26496.0,173.549,173.6438,173.5318,173.6438,26496.0
2016-11-21 10:50:00,201.43,201.47,201.39,201.43,39666.0,173.6525,173.687,173.618,173.6525,39666.0
2016-11-21 11:00:00,201.45,201.51,201.38,201.48,32738.0,173.6697,173.7214,173.6094,173.6956,32738.0
2016-11-21 11:10:00,201.5,201.68,201.49,201.65,33067.0,173.7128,173.868,173.7042,173.8421,33067.0
2016-11-21 11:20:00,201.65,201.66,201.56,201.56,53784.0,173.8421,173.8508,173.7645,173.7645,53784.0
2016-11-21 11:30:00,201.58,201.67,201.56,201.62,26516.0,173.7818,173.8594,173.7645,173.8163,26516.0
2016-11-21 11:40:00,201.62,201.71,201.61,201.67,21306.0,173.8163,173.8939,173.8076,173.8594,21306.0
2016-11-21 11:50:00,201.66,201.72,201.63,201.71,44935.0,173.8508,173.9025,173.8249,173.8939,44935.0
2016-11-21 12:00:00,201.7,201.74,201.65,201.73,20456.0,173.8852,173.9197,173.8421,173.9111,20456.0
2016-11-21 12:10:00,201.72,201.73,201.61,201.67,61548.0,173.9025,173.9111,173.8076,173.8594,61548.0
2016-11-21 12:20:00,201.67,201.72,201.63,201.72,20375.0,173.8594,173.9025,173.8249,173.9025,20375.0
2016-11-21 12:30:00,201.71,201.81,201.71,201.81,42359.0,173.8939,173.9801,173.8939,173.9801,42359.0
2016-11-21 12:40:00,201.82,201.99,201.82,201.95,46880.0,173.9887,174.1352,173.9887,174.1008,46880.0
2016-11-21 12:50:00,201.96,201.99,201.92,201.95,18909.0,174.1094,174.1352,174.0749,174.1008,18909.0
2016-11-21 13:00:00,201.93,202.04,201.93,202.03,25678.0,174.0835,174.1783,174.0835,174.1697,25678.0
2016-11-21 13:10:00,202.03,202.03,201.95,202.0,30066.0,174.1697,174.1697,174.1008,174.1439,30066.0
2016-11-21 13:20:00,202.0,202.01,201.92,201.96,29365.0,174.1439,174.1525,174.0749,174.1094,29365.0
2016-11-21 13:30:00,201.95,201.98,201.91,201.95,30052.0,174.1008,174.1266,174.0663,174.1008,30052.0
2016-11-21 13:40:00,201.95,201.99,201.94,201.97,53580.0,174.1008,174.1352,174.0921,174.118,53580.0
2016-11-21 13:50:00,201.96,202.0,201.93,201.94,39607.0,174.1094,174.1439,174.0835,174.0921,39607.0
2016-11-21 14:00:00,201.93,201.94,201.84,201.85,30379.0,174.0835,174.0921,174.0059,174.0145,30379.0
2016-11-21 14:10:00,201.85,201.88,201.82,201.87,32655.0,174.0145,174.0404,173.9887,174.0318,32655.0
2016-11-21 14:20:00,201.88,201.91,201.86,201.87,36064.0,174.0404,174.0663,174.0232,174.0318,36064.0
2016-11-21 14:30:00,201.86,201.94,201.85,201.87,38964.0,174.0232,174.0921,174.0145,174.0318,38964.0
2016-11-21 14:40:00,201.87,201.93,201.8,201.93,65606.0,174.0318,174.0835,173.9714,174.0835,65606.0
2016-11-21 14:50:00,201.93,201.94,201.83,201.83,48152.0,174.0835,174.0921,173.9973,173.9973,48152.0
2016-11-21 15:00:00,201.83,201.92,201.8,201.89,43930.0,173.9973,174.0749,173.9714,174.049,43930.0
2016-11-21 15:10:00,201.89,201.93,201.86,201.89,56674.0,174.049,174.0835,174.0232,174.049,56674.0
2016-11-21 15:20:00,201.88,201.9,201.81,201.89,44624.0,174.0404,174.0577,173.9801,174.049,44624.0
2016-11-21 15:30:00,201.89,201.93,201.86,201.93,34800.0,174.049,174.0835,174.0232,174.0835,34800.0
2016-11-21 15:40:00,201.91,202.0,201.86,202.0,65216.0,174.0663,174.1439,174.0232,174.1439,65216.0
2016-11-21 15:50:00,201.98,202.18,201.94,202.11,124412.0,174.1266,174.299,174.0921,174.2387,124412.0
2016-11-22 09:30:00,202.51,202.61,202.42,202.51,192674.0,174.5835,174.6697,174.5059,174.5835,192674.0
2016-11-22 09:40:00,202.5,202.54,202.36,202.52,101954.0,174.5749,174.6094,174.4542,174.5922,101954.0
2016-11-22 09:50:00,202.52,202.55,202.45,202.48,41105.0,174.5922,174.618,174.5318,174.5577,41105.0
2016-11-22 10:00:00,202.47,202.52,202.45,202.47,42365.0,174.5491,174.5922,174.5318,174.5491,42365.0
2016-11-22 10:10:00,202.49,202.61,202.43,202.57,47110.0,174.5663,174.6697,174.5146,174.6353,47110.0
2016-11-22 10:20:00,202.57,202.57,202.34,202.39,75654.0,174.6353,174.6353,174.437,174.4801,75654.0
2016-11-22 10:30:00,202.42,202.45,202.37,202.41,30502.0,174.5059,174.5318,174.4628,174.4973,30502.0
2016-11-22 10:40:00,202.42,202.43,202.14,202.17,44745.0,174.5059,174.5146,174.2646,174.2904,44745.0
2016-11-22 10:50:00,202.18,202.27,202.17,202.21,51573.0,174.299,174.3766,174.2904,174.3249,51573.0
2016-11-22 11:00:00,202.21,202.26,202.16,202.21,40987.0,174.3249,174.368,174.2818,174.3249,40987.0
2016-11-22 11:10:00,202.19,202.24,202.16,202.21,30896.0,174.3077,174.3508,174.2818,174.3249,30896.0
2016-11-22 11:20:00,202.21,202.23,201.98,201.98,846201.0,174.3249,174.3421,174.1266,174.1266,846201.0
2016-11-22 11:30:00,201.97,202.02,201.78,201.81,77389.0,174.118,174.1611,173.9542,173.9801,77389.0
2016-11-22 11:40:00,201.86,201.97,201.85,201.93,29519.0,174.0232,174.118,174.0145,174.0835,29519.0
2016-11-22 11:50:00,201.93,201.95,201.85,201.87,22067.0,174.0835,174.1008,174.0145,174.0318,22067.0
2016-11-22 12:00:00,201.85,201.94,201.77,201.91,28756.0,174.0145,174.0921,173.9456,174.0663,28756.0
2016-11-22 12:10:00,201.91,201.92,201.8,201.88,23919.0,174.0663,174.0749,173.9714,174.0404,23919.0
2016-11-22 12:20:00,201.9,202.06,201.9,202.04,20520.0,174.0577,174.1956,174.0577,174.1783,20520.0
2016-11-22 12:30:00,202.06,202.07,202.01,202.02,20625.0,174.1956,174.2042,174.1525,174.1611,20625.0
2016-11-22 12:40:00,202.06,202.08,202.01,202.04,41722.0,174.1956,174.2128,174.1525,174.1783,41722.0
2016-11-22 12:50:00,202.06,202.1,202.05,202.09,17431.0,174.1956,174.2301,174.187,174.2215,17431.0
2016-11-22 13:00:00,202.1,202.2,202.08,202.16,28096.0,174.2301,174.3163,174.2128,174.2818,28096.0
2016-11-22 13:10:00,202.17,202.18,202.13,202.15,32231.0,174.2904,174.299,174.2559,174.2732,32231.0
2016-11-22 13:20:00,202.14,202.24,202.13,202.17,28226.0,174.2646,174.3508,174.2559,174.2904,28226.0
2016-11-22 13:30:00,202.17,202.23,202.16,202.18,19363.0,174.2904,174.3421,174.2818,174.299,19363.0
2016-11-22 13:40:00,202.18,202.22,202.13,202.19,22074.0,174.299,174.3335,174.2559,174.3077,22074.0
2016-11-22 13:50:00,202.2,202.22,202.13,202.13,15779.0,174.3163,174.3335,174.2559,174.2559,15779.0
2016-11-22 14:00:00,202.14,202.14,202.05,202.08,55091.0,174.2646,174.2646,174.187,174.2128,55091.0
2016-11-22 14:10:00,202.1,202.19,202.09,202.14,28429.0,174.2301,174.3077,174.2215,174.2646,28429.0
2016-11-22 14:20:00,202.12,202.19,202.1,202.16,18868.0,174.2473,174.3077,174.2301,174.2818,18868.0
2016-11-22 14:30:00,202.17,202.32,202.16,202.31,30816.0,174.2904,174.4197,174.2818,174.4111,30816.0
2016-11-22 14:40:00,202.32,202.45,202.31,202.42,28656.0,174.4197,174.5318,174.4111,174.5059,28656.0
2016-11-22 14:50:00,202.41,202.42,202.32,202.32,39034.0,174.4973,174.5059,174.4197,174.4197,39034.0
2016-11-22 15:00:00,202.37,202.39,202.32,202.35,78264.0,174.4628,174.4801,174.4197,174.4456,78264.0
2016-11-22 15:10:00,202.36,202.44,202.33,202.44,29685.0,174.4542,174.5232,174.4284,174.5232,29685.0
2016-11-22 15:20:00,202.44,202.46,202.38,202.41,29366.0,174.5232,174.5404,174.4715,174.4973,29366.0
2016-11-22 15:30:00,202.42,202.55,202.42,202.52,30808.0,174.5059,174.618,174.5059,174.5922,30808.0
2016-11-22 15:40:00,202.52,202.66,202.52,202.64,59129.0,174.5922,174.7128,174.5922,174.6956,59129.0
2016-11-22 15:50:00,202.64,202.73,202.5,202.5,193216.0,174.6956,174.7732,174.5749,174.5749,193216.0
2016-11-23 09:30:00,202.14,202.22,201.95,202.01,127969.0,174.2646,174.3335,174.1008,174.1525,127969.0
2016-11-23 09:40:00,202.06,202.06,201.77,201.9,60246.0,174.1956,174.1956,173.9456,174.0577,60246.0
2016-11-23 09:50:00,201.89,201.96,201.87,201.9,49314.0,174.049,174.1094,174.0318,174.0577,49314.0
2016-11-23 10:00:00,201.94,202.18,201.92,202.18,123860.0,174.0921,174.299,174.0749,174.299,123860.0
2016-11-23 10:10:00,202.11,202.23,202.0,202.21,64293.0,174.2387,174.3421,174.1439,174.3249,64293.0
2016-11-23 10:20:00,202.2,202.29,202.16,202.25,12727.0,174.3163,174.3939,174.2818,174.3594,12727.0
2016-11-23 10:30:00,202.27,202.43,202.16,202.18,66410.0,174.3766,174.5146,174.2818,174.299,66410.0
2016-11-23 10:40:00,202.17,202.28,202.15,202.22,21856.0,174.2904,174.3853,174.2732,174.3335,21856.0
2016-11-23 10:50:00,202.2,202.28,202.17,202.27,98408.0,174.3163,174.3853,174.2904,174.3766,98408.0
2016-11-23 11:00:00,202.28,202.34,202.12,202.12,23922.0,174.3853,174.437,174.2473,174.2473,23922.0
2016-11-23 11:10:00,202.12,202.16,202.04,202.06,41066.0,174.2473,174.2818,174.1783,174.1956,41066.0
2016-11-23 11:20:00,202.03,202.08,202.0,202.04,12369.0,174.1697,174.2128,174.1439,174.1783,12369.0
2016-11-23 11:30:00,202.05,202.12,202.02,202.11,24111.0,174.187,174.2473,174.1611,174.2387,24111.0
2016-11-23 11:40:00,202.12,202.15,202.08,202.12,18595.0,174.2473,174.2732,174.2128,174.2473,18595.0
2016-11-23 11:50:00,202.12,202.31,202.12,202.31,53012.0,174.2473,174.4111,174.2473,174.4111,53012.0
2016-11-23 12:00:00,202.32,202.39,202.27,202.31,27550.0,174.4197,174.4801,174.3766,174.4111,27550.0
2016-11-23 12:10:00,202.33,202.4,202.29,202.35,27220.0,174.4284,174.4887,174.3939,174.4456,27220.0
2016-11-23 12:20:00,202.32,202.37,202.3,202.36,5950.0,174.4197,174.4628,174.4025,174.4542,5950.0
2016-11-23 12:30:00,202.37,202.39,202.3,202.36,13281.0,174.4628,174.4801,174.4025,174.4542,13281.0
2016-11-23 12:40:00,202.34,202.57,202.33,202.48,17349.0,174.437,174.6353,174.4284,174.5577,17349.0
2016-11-23 12:50:00,202.48,202.51,202.39,202.45,8982.0,174.5577,174.5835,174.4801,174.5318,8982.0
2016-11-23 13:00:00,202.45,202.47,202.41,202.45,8471.0,174.5318,174.5491,174.4973,174.5318,8471.0
2016-11-23 13:10:00,202.44,202.51,202.44,202.51,15410.0,174.5232,174.5835,174.5232,174.5835,15410.0
2016-11-23 13:20:00,202.49,202.51,202.39,202.41,38528.0,174.5663,174.5835,174.4801,174.4973,38528.0
2016-11-23 13:30:00,202.41,202.49,202.4,202.46,8584.0,174.4973,174.5663,174.4887,174.5404,8584.0
2016-11-23 13:40:00,202.44,202.54,202.39,202.42,16814.0,174.5232,174.6094,174.4801,174.5059,16814.0
2016-11-23 13:50:00,202.42,202.42,202.33,202.34,12289.0,174.5059,174.5059,174.4284,174.437,12289.0
2016-11-23 14:00:00,202.36,202.53,202.36,202.45,46234.0,174.4542,174.6008,174.4542,174.5318,46234.0
2016-11-23 14:10:00,202.46,202.55,202.4,202.44,15838.0,174.5404,174.618,174.4887,174.5232,15838.0
2016-11-23 14:20:00,202.44,202.51,202.42,202.5,12435.0,174.5232,174.5835,174.5059,174.5749,12435.0
2016-11-23 14:30:00,202.49,202.58,202.36,202.4,41551.0,174.5663,174.6439,174.4542,174.4887,41551.0
2016-11-23 14:40:00,202.4,202.51,202.37,202.5,24103.0,174.4887,174.5835,174.4628,174.5749,24103.0
2016-11-23 14:50:00,202.49,202.49,202.4,202.45,9506.0,174.5663,174.5663,174.4887,174.5318,9506.0
2016-11-23 15:00:00,202.46,202.51,202.43,202.51,26871.0,174.5404,174.5835,174.5146,174.5835,26871.0
2016-11-23 15:10:00,202.5,202.52,202.44,202.46,22224.0,174.5749,174.5922,174.5232,174.5404,22224.0
2016-11-23 15:20:00,202.47,202.49,202.43,202.48,26957.0,174.5491,174.5663,174.5146,174.5577,26957.0
2016-11-23 15:30:00,202.5,202.62,202.46,202.59,20836.0,174.5749,174.6784,174.5404,174.6525,20836.0
2016-11-23 15:40:00,202.61,202.7,202.6,202.64,27114.0,174.6697,174.7473,174.6611,174.6956,27114.0
2016-11-23 15:50:00,202.65,202.71,202.63,202.68,26388.0,174.7042,174.756,174.687,174.7301,26388.0
2016-11-25 09:30:00,203.08,203.1,202.96,203.03,73998.0,175.0749,175.0922,174.9715,175.0318,73998.0
2016-11-25 09:40:00,203.01,203.13,202.97,203.11,47065.0,175.0146,175.118,174.9801,175.1008,47065.0
2016-11-25 09:50:00,203.08,203.19,203.08,203.19,24122.0,175.0749,175.1698,175.0749,175.1698,24122.0
2016-11-25 10:00:00,203.18,203.21,203.1,203.14,27381.0,175.1611,175.187,175.0922,175.1267,27381.0
2016-11-25 10:10:00,203.16,203.18,203.09,203.1,14484.0,175.1439,175.1611,175.0836,175.0922,14484.0
2016-11-25 10:20:00,203.11,203.2,203.11,203.18,42911.0,175.1008,175.1784,175.1008,175.1611,42911.0
2016-11-25 10:30:00,203.19,203.23,203.15,203.19,29602.0,175.1698,175.2042,175.1353,175.1698,29602.0
2016-11-25 10:40:00,203.2,203.23,203.13,203.23,80289.0,175.1784,175.2042,175.118,175.2042,80289.0
2016-11-25 10:50:00,203.22,203.24,203.17,203.18,85291.0,175.1956,175.2129,175.1525,175.1611,85291.0
2016-11-25 11:00:00,203.17,203.21,203.15,203.18,72379.0,175.1525,175.187,175.1353,175.1611,72379.0
2016-11-25 11:10:00,203.18,203.23,203.17,203.2,77925.0,175.1611,175.2042,175.1525,175.1784,77925.0
2016-11-25 11:20:00,203.19,203.27,203.15,203.25,77771.0,175.1698,175.2387,175.1353,175.2215,77771.0
2016-11-25 11:30:00,203.25,203.25,203.17,203.2,60301.0,175.2215,175.2215,175.1525,175.1784,60301.0
2016-11-25 11:40:00,203.21,203.25,203.19,203.22,74106.0,175.187,175.2215,175.1698,175.1956,74106.0
2016-11-25 11:50:00,203.23,203.23,203.18,203.22,93854.0,175.2042,175.2042,175.1611,175.1956,93854.0
2016-11-25 12:00:00,203.22,203.26,203.2,203.23,69580.0,175.1956,175.2301,175.1784,175.2042,69580.0
2016-11-25 12:10:00,203.22,203.23,203.19,203.23,75834.0,175.1956,175.2042,175.1698,175.2042,75834.0
2016-11-25 12:20:00,203.22,203.27,203.22,203.24,81407.0,175.1956,175.2387,175.1956,175.2129,81407.0
2016-11-25 12:30:00,203.24,203.27,203.22,203.24,55215.0,175.2129,175.2387,175.1956,175.2129,55215.0
2016-11-25 12:40:00,203.23,203.27,203.22,203.25,27155.0,175.2042,175.2387,175.1956,175.2215,27155.0
2016-11-25 12:50:00,203.25,203.42,203.23,203.42,70977.0,175.2215,175.368,175.2042,175.368,70977.0
2016-11-28 09:30:00,203.07,203.23,202.97,203.16,157331.0,175.0663,175.2042,174.9801,175.1439,157331.0
2016-11-28 09:40:00,203.16,203.21,202.93,203.05,51374.0,175.1439,175.187,174.9456,175.0491,51374.0
2016-11-28 09:50:00,203.05,203.17,202.95,203.11,54083.0,175.0491,175.1525,174.9629,175.1008,54083.0
2016-11-28 10:00:00,203.12,203.16,203.01,203.16,20463.0,175.1094,175.1439,175.0146,175.1439,20463.0
2016-11-28 10:10:00,203.16,203.18,202.99,203.02,23112.0,175.1439,175.1611,174.9973,175.0232,23112.0
2016-11-28 10:20:00,203.01,203.08,202.96,203.08,28576.0,175.0146,175.0749,174.9715,175.0749,28576.0
2016-11-28 10:30:00,203.1,203.37,203.07,203.07,29338.0,175.0922,175.3249,175.0663,175.0663,29338.0
2016-11-28 10:40:00,203.1,203.1,202.79,202.88,34381.0,175.0922,175.0922,174.8249,174.9025,34381.0
2016-11-28 10:50:00,202.85,202.86,202.67,202.68,25951.0,174.8766,174.8853,174.7215,174.7301,25951.0
2016-11-28 11:00:00,202.67,202.77,202.65,202.69,100140.0,174.7215,174.8077,174.7042,174.7387,100140.0
2016-11-28 11:10:00,202.69,202.79,202.62,202.76,43625.0,174.7387,174.8249,174.6784,174.7991,43625.0
2016-11-28 11:20:00,202.73,202.89,202.66,202.8,27605.0,174.7732,174.9111,174.7128,174.8335,27605.0
2016-11-28 11:30:00,202.81,202.91,202.8,202.81,34113.0,174.8422,174.9284,174.8335,174.8422,34113.0
2016-11-28 11:40:00,202.83,202.85,202.7,202.73,33563.0,174.8594,174.8766,174.7473,174.7732,33563.0
2016-11-28 11:50:00,202.74,202.88,202.7,202.88,34327.0,174.7818,174.9025,174.7473,174.9025,34327.0
2016-11-28 12:00:00,202.9,203.06,202.9,202.98,47900.0,174.9198,175.0577,174.9198,174.9887,47900.0
2016-11-28 12:10:00,202.98,203.0,202.93,203.0,11563.0,174.9887,175.006,174.9456,175.006,11563.0
2016-11-28 12:20:00,203.0,203.04,202.96,203.03,21017.0,175.006,175.0404,174.9715,175.0318,21017.0
2016-11-28 12:30:00,203.03,203.27,203.03,203.1,21736.0,175.0318,175.2387,175.0318,175.0922,21736.0
2016-11-28 12:40:00,203.12,203.14,203.02,203.08,27183.0,175.1094,175.1267,175.0232,175.0749,27183.0
2016-11-28 12:50:00,203.11,203.14,203.06,203.11,17568.0,175.1008,175.1267,175.0577,175.1008,17568.0
2016-11-28 13:00:00,203.11,203.11,202.98,203.03,18547.0,175.1008,175.1008,174.9887,175.0318,18547.0
2016-11-28 13:10:00,203.0,203.03,202.99,203.01,16374.0,175.006,175.0318,174.9973,175.0146,16374.0
2016-11-28 13:20:00,203.0,203.07,202.96,203.0,36318.0,175.006,175.0663,174.9715,175.006,36318.0
2016-11-28 13:30:00,203.0,203.08,202.96,203.04,24885.0,175.006,175.0749,174.9715,175.0404,24885.0
2016-11-28 13:40:00,203.04,203.07,203.01,203.05,16740.0,175.0404,175.0663,175.0146,175.0491,16740.0
2016-11-28 13:50:00,203.06,203.07,203.01,203.01,16963.0,175.0577,175.0663,175.0146,175.0146,16963.0
2016-11-28 14:00:00,203.01,203.14,203.01,203.08,50977.0,175.0146,175.1267,175.0146,175.0749,50977.0
2016-11-28 14:10:00,203.08,203.09,203.02,203.04,29681.0,175.0749,175.0836,175.0232,175.0404,29681.0
2016-11-28 14:20:00,203.05,203.05,202.92,202.93,44469.0,175.0491,175.0491,174.937,174.9456,44469.0
2016-11-28 14:30:00,202.91,202.99,202.88,202.95,45459.0,174.9284,174.9973,174.9025,174.9629,45459.0
2016-11-28 14:40:00,202.96,202.98,202.86,202.88,40583.0,174.9715,174.9887,174.8853,174.9025,40583.0
2016-11-28 14:50:00,202.85,202.88,202.81,202.87,34008.0,174.8766,174.9025,174.8422,174.8939,34008.0
2016-11-28 15:00:00,202.89,202.89,202.81,202.84,50607.0,174.9111,174.9111,174.8422,174.868,50607.0
2016-11-28 15:10:00,202.85,202.89,202.79,202.86,23773.0,174.8766,174.9111,174.8249,174.8853,23773.0
2016-11-28 15:20:00,202.86,202.86,202.54,202.56,60010.0,174.8853,174.8853,174.6094,174.6266,60010.0
2016-11-28 15:30:00,202.55,202.64,202.55,202.56,35054.0,174.618,174.6956,174.618,174.6266,35054.0
2016-11-28 15:40:00,202.56,202.58,202.39,202.42,99011.0,174.6266,174.6439,174.4801,174.5059,99011.0
2016-11-28 15:50:00,202.4,202.57,202.34,202.51,160971.0,174.4887,174.6353,174.437,174.5835,160971.0
2016-11-29 09:30:00,202.5,202.72,202.41,202.72,73045.0,174.5749,174.7646,174.4973,174.7646,73045.0
2016-11-29 09:40:00,202.67,202.68,202.2,202.2,74075.0,174.7215,174.7301,174.3163,174.3163,74075.0
2016-11-29 09:50:00,202.22,202.38,202.17,202.3,41868.0,174.3335,174.4715,174.2904,174.4025,41868.0
2016-11-29 10:00:00,202.3,202.52,202.3,202.46,65835.0,174.4025,174.5922,174.4025,174.5404,65835.0
2016-11-29 10:10:00,202.47,202.57,202.46,202.55,69969.0,174.5491,174.6353,174.5404,174.618,69969.0
2016-11-29 10:20:00,202.56,202.66,202.53,202.54,20250.0,174.6266,174.7128,174.6008,174.6094,20250.0
2016-11-29 10:30:00,202.55,202.71,202.55,202.65,21124.0,174.618,174.756,174.618,174.7042,21124.0
2016-11-29 10:40:00,202.65,202.95,202.64,202.94,33514.0,174.7042,174.9629,174.6956,174.9542,33514.0
2016-11-29 10:50:00,202.93,202.96,202.85,202.94,25661.0,174.9456,174.9715,174.8766,174.9542,25661.0
2016-11-29 11:00:00,202.95,202.96,202.88,202.93,25090.0,174.9629,174.9715,174.9025,174.9456,25090.0
2016-11-29 11:10:00,202.92,202.94,202.78,202.78,21204.0,174.937,174.9542,174.8163,174.8163,21204.0
2016-11-29 11:20:00,202.81,202.98,202.78,202.96,34805.0,174.8422,174.9887,174.8163,174.9715,34805.0
2016-11-29 11:30:00,202.96,203.16,202.94,203.09,67037.0,174.9715,175.1439,174.9542,175.0836,67037.0
2016-11-29 11:40:00,203.1,203.21,203.1,203.14,23844.0,175.0922,175.187,175.0922,175.1267,23844.0
2016-11-29 11:50:00,203.15,203.19,203.13,203.18,49550.0,175.1353,175.1698,175.118,175.1611,49550.0
2016-11-29 12:00:00,203.17,203.18,203.11,203.12,28998.0,175.1525,175.1611,175.1008,175.1094,28998.0
2016-11-29 12:10:00,203.12,203.13,203.03,203.04,25153.0,175.1094,175.118,175.0318,175.0404,25153.0
2016-11-29 12:20:00,203.05,203.06,202.93,203.03,11858.0,175.0491,175.0577,174.9456,175.0318,11858.0
2016-11-29 12:30:00,203.03,203.03,202.99,203.0,13973.0,175.0318,175.0318,174.9973,175.006,13973.0
2016-11-29 12:40:00,202.99,203.08,202.97,203.05,8887.0,174.9973,175.0749,174.9801,175.0491,8887.0
2016-11-29 12:50:00,203.05,203.2,203.04,203.19,53371.0,175.0491,175.1784,175.0404,175.1698,53371.0
2016-11-29 13:00:00,203.19,203.19,203.11,203.15,22721.0,175.1698,175.1698,175.1008,175.1353,22721.0
2016-11-29 13:10:00,203.12,203.17,203.07,203.07,10171.0,175.1094,175.1525,175.0663,175.0663,10171.0
2016-11-29 13:20:00,203.09,203.13,203.08,203.11,109225.0,175.0836,175.118,175.0749,175.1008,109225.0
2016-11-29 13:30:00,203.12,203.14,203.07,203.11,14646.0,175.1094,175.1267,175.0663,175.1008,14646.0
2016-11-29 13:40:00,203.11,203.18,203.1,203.15,13426.0,175.1008,175.1611,175.0922,175.1353,13426.0
2016-11-29 13:50:00,203.15,203.28,203.14,203.23,23036.0,175.1353,175.2474,175.1267,175.2042,23036.0
2016-11-29 14:00:00,203.25,203.27,203.22,203.24,17597.0,175.2215,175.2387,175.1956,175.2129,17597.0
2016-11-29 14:10:00,203.25,203.27,203.2,203.22,76895.0,175.2215,175.2387,175.1784,175.1956,76895.0
2016-11-29 14:20:00,203.21,203.24,203.19,203.2,22962.0,175.187,175.2129,175.1698,175.1784,22962.0
2016-11-29 14:30:00,203.2,203.27,203.18,203.25,25869.0,175.1784,175.2387,175.1611,175.2215,25869.0
2016-11-29 14:40:00,203.25,203.35,203.25,203.29,21021.0,175.2215,175.3077,175.2215,175.256,21021.0
2016-11-29 14:50:00,203.28,203.3,203.15,203.17,39219.0,175.2474,175.2646,175.1353,175.1525,39219.0
2016-11-29 15:00:00,203.17,203.17,202.92,202.94,24191.0,175.1525,175.1525,174.937,174.9542,24191.0
2016-11-29 15:10:00,202.91,202.95,202.81,202.84,30995.0,174.9284,174.9629,174.8422,174.868,30995.0
2016-11-29 15:20:00,202.82,202.93,202.79,202.87,21138.0,174.8508,174.9456,174.8249,174.8939,21138.0
2016-11-29 15:30:00,202.87,202.89,202.71,202.72,40389.0,174.8939,174.9111,174.756,174.7646,40389.0
2016-11-29 15:40:00,202.72,202.77,202.63,202.7,36334.0,174.7646,174.8077,174.687,174.7473,36334.0
2016-11-29 15:50:00,202.7,202.83,202.68,202.83,87917.0,174.7473,174.8594,174.7301,174.8594,87917.0
2016-11-30 09:30:00,203.53,203.65,203.42,203.61,133045.0,175.4629,175.5663,175.368,175.5318,133045.0
2016-11-30 09:40:00,203.62,203.7,203.51,203.53,53128.0,175.5405,175.6094,175.4456,175.4629,53128.0
2016-11-30 09:50:00,203.54,203.54,203.32,203.33,15992.0,175.4715,175.4715,175.2818,175.2905,15992.0
2016-11-30 10:00:00,203.36,203.48,203.21,203.48,41273.0,175.3163,175.4198,175.187,175.4198,41273.0
2016-11-30 10:10:00,203.41,203.44,203.1,203.1,63620.0,175.3594,175.3853,175.0922,175.0922,63620.0
2016-11-30 10:20:00,203.08,203.13,202.9,203.01,54431.0,175.0749,175.118,174.9198,175.0146,54431.0
2016-11-30 10:30:00,203.0,203.23,203.0,203.16,23523.0,175.006,175.2042,175.006,175.1439,23523.0
2016-11-30 10:40:00,203.15,203.23,203.12,203.18,30167.0,175.1353,175.2042,175.1094,175.1611,30167.0
2016-11-30 10:50:00,203.19,203.22,203.13,203.14,21052.0,175.1698,175.1956,175.118,175.1267,21052.0
2016-11-30 11:00:00,203.14,203.33,203.08,203.33,24931.0,175.1267,175.2905,175.0749,175.2905,24931.0
2016-11-30 11:10:00,203.33,203.38,203.29,203.32,13045.0,175.2905,175.3336,175.256,175.2818,13045.0
2016-11-30 11:20:00,203.33,203.42,203.06,203.06,48138.0,175.2905,175.368,175.0577,175.0577,48138.0
2016-11-30 11:30:00,203.06,203.2,202.95,203.15,45810.0,175.0577,175.1784,174.9629,175.1353,45810.0
2016-11-30 11:40:00,203.15,203.25,203.09,203.15,18528.0,175.1353,175.2215,175.0836,175.1353,18528.0
2016-11-30 11:50:00,203.13,203.16,203.0,203.01,21713.0,175.118,175.1439,175.006,175.0146,21713.0
2016-11-30 12:00:00,203.01,203.06,202.87,202.91,48699.0,175.0146,175.0577,174.8939,174.9284,48699.0
2016-11-30 12:10:00,202.92,202.98,202.85,202.97,21143.0,174.937,174.9887,174.8766,174.9801,21143.0
2016-11-30 12:20:00,202.98,203.04,202.92,202.92,23431.0,174.9887,175.0404,174.937,174.937,23431.0
2016-11-30 12:30:00,202.91,203.01,202.9,202.98,29292.0,174.9284,175.0146,174.9198,174.9887,29292.0
2016-11-30 12:40:00,202.98,203.08,202.98,203.02,44605.0,174.9887,175.0749,174.9887,175.0232,44605.0
2016-11-30 12:50:00,202.99,203.06,202.95,203.06,58562.0,174.9973,175.0577,174.9629,175.0577,58562.0
2016-11-30 13:00:00,203.05,203.08,203.02,203.06,11428.0,175.0491,175.0749,175.0232,175.0577,11428.0
2016-11-30 13:10:00,203.06,203.14,203.04,203.14,58841.0,175.0577,175.1267,175.0404,175.1267,58841.0
2016-11-30 13:20:00,203.15,203.21,203.1,203.12,23193.0,175.1353,175.187,175.0922,175.1094,23193.0
2016-11-30 13:30:00,203.11,203.17,203.09,203.1,29434.0,175.1008,175.1525,175.0836,175.0922,29434.0
2016-11-30 13:40:00,203.11,203.17,203.04,203.15,55292.0,175.1008,175.1525,175.0404,175.1353,55292.0
2016-11-30 13:50:00,203.18,203.21,203.11,203.12,34958.0,175.1611,175.187,175.1008,175.1094,34958.0
2016-11-30 14:00:00,203.11,203.11,202.69,202.76,58196.0,175.1008,175.1008,174.7387,174.7991,58196.0
2016-11-30 14:10:00,202.75,202.8,202.65,202.73,19700.0,174.7904,174.8335,174.7042,174.7732,19700.0
2016-11-30 14:20:00,202.71,202.78,202.66,202.74,18165.0,174.756,174.8163,174.7128,174.7818,18165.0
2016-11-30 14:30:00,202.72,202.72,202.54,202.57,28625.0,174.7646,174.7646,174.6094,174.6353,28625.0
2016-11-30 14:40:00,202.57,202.59,202.48,202.55,28120.0,174.6353,174.6525,174.5577,174.618,28120.0
2016-11-30 14:50:00,202.56,202.68,202.56,202.56,43585.0,174.6266,174.7301,174.6266,174.6266,43585.0
2016-11-30 15:00:00,202.56,202.6,202.48,202.49,29350.0,174.6266,174.6611,174.5577,174.5663,29350.0
2016-11-30 15:10:00,202.52,202.78,202.44,202.74,126142.0,174.5922,174.8163,174.5232,174.7818,126142.0
2016-11-30 15:20:00,202.74,202.99,202.74,202.94,45817.0,174.7818,174.9973,174.7818,174.9542,45817.0
2016-11-30 15:30:00,202.92,202.94,202.77,202.81,36989.0,174.937,174.9542,174.8077,174.8422,36989.0
2016-11-30 15:40:00,202.8,202.86,202.71,202.83,61706.0,174.8335,174.8853,174.756,174.8594,61706.0
2016-11-30 15:50:00,202.83,202.83,202.31,202.33,250859.0,174.8594,174.8594,174.4111,174.4284,250859.0
2016-12-01 09:30:00,202.68,202.71,202.27,202.34,160962.0,174.7301,174.756,174.3766,174.437,160962.0
2016-12-01 09:40:00,202.4,202.6,202.24,202.46,59622.0,174.4887,174.6611,174.3508,174.5404,59622.0
2016-12-01 09:50:00,202.49,202.55,202.03,202.34,88295.0,174.5663,174.618,174.1697,174.437,88295.0
2016-12-01 10:00:00,202.36,202.64,202.29,202.5,447433.0,174.4542,174.6956,174.3939,174.5749,447433.0
2016-12-01 10:10:00,202.5,202.5,202.22,202.41,410547.0,174.5749,174.5749,174.3335,174.4973,410547.0
2016-12-01 10:20:00,202.43,202.49,202.17,202.26,44009.0,174.5146,174.5663,174.2904,174.368,44009.0
2016-12-01 10:30:00,202.25,202.41,202.08,202.23,61447.0,174.3594,174.4973,174.2128,174.3421,61447.0
2016-12-01 10:40:00,202.19,202.2,201.93,201.94,68375.0,174.3077,174.3163,174.0835,174.0921,68375.0
2016-12-01 10:50:00,201.91,202.03,201.82,202.03,69086.0,174.0663,174.1697,173.9887,174.1697,69086.0
2016-12-01 11:00:00,202.01,202.2,201.95,202.13,36337.0,174.1525,174.3163,174.1008,174.2559,36337.0
2016-12-01 11:10:00,202.13,202.14,201.88,201.93,39190.0,174.2559,174.2646,174.0404,174.0835,39190.0
2016-12-01 11:20:00,201.93,202.23,201.9,202.07,42881.0,174.0835,174.3421,174.0577,174.2042,42881.0
2016-12-01 11:30:00,202.06,202.21,202.03,202.14,44917.0,174.1956,174.3249,174.1697,174.2646,44917.0
2016-12-01 11:40:00,202.15,202.36,202.08,202.25,48923.0,174.2732,174.4542,174.2128,174.3594,48923.0
2016-12-01 11:50:00,202.26,202.31,202.15,202.19,32718.0,174.368,174.4111,174.2732,174.3077,32718.0
2016-12-01 12:00:00,202.19,202.21,202.03,202.09,72147.0,174.3077,174.3249,174.1697,174.2215,72147.0
2016-12-01 12:10:00,202.05,202.11,202.0,202.06,23244.0,174.187,174.2387,174.1439,174.1956,23244.0
2016-12-01 12:20:00,202.05,202.09,201.92,201.92,25868.0,174.187,174.2215,174.0749,174.0749,25868.0
2016-12-01 12:30:00,201.93,202.1,201.93,202.06,54494.0,174.0835,174.2301,174.0835,174.1956,54494.0
2016-12-01 12:40:00,202.03,202.03,201.75,201.75,54818.0,174.1697,174.1697,173.9283,173.9283,54818.0
2016-12-01 12:50:00,201.75,201.83,201.6,201.69,32781.0,173.9283,173.9973,173.799,173.8766,32781.0
2016-12-01 13:00:00,201.66,201.66,201.39,201.4,24040.0,173.8508,173.8508,173.618,173.6266,24040.0
2016-12-01 13:10:00,201.4,201.53,201.4,201.5,23168.0,173.6266,173.7387,173.6266,173.7128,23168.0
2016-12-01 13:20:00,201.48,201.53,201.36,201.48,46336.0,173.6956,173.7387,173.5921,173.6956,46336.0
2016-12-01 13:30:00,201.48,201.65,201.45,201.61,20830.0,173.6956,173.8421,173.6697,173.8076,20830.0
2016-12-01 13:40:00,201.61,201.67,201.5,201.54,25583.0,173.8076,173.8594,173.7128,173.7473,25583.0
2016-12-01 13:50:00,201.53,201.56,201.35,201.36,20070.0,173.7387,173.7645,173.5835,173.5921,20070.0
2016-12-01 14:00:00,201.39,201.58,201.38,201.48,53133.0,173.618,173.7818,173.6094,173.6956,53133.0
2016-12-01 14:10:00,201.48,201.76,201.46,201.68,27346.0,173.6956,173.937,173.6783,173.868,27346.0
2016-12-01 14:20:00,201.67,201.72,201.5,201.51,19366.0,173.8594,173.9025,173.7128,173.7214,19366.0
2016-12-01 14:30:00,201.49,201.64,201.45,201.56,41013.0,173.7042,173.8335,173.6697,173.7645,41013.0
2016-12-01 14:40:00,201.56,201.69,201.53,201.53,23188.0,173.7645,173.8766,173.7387,173.7387,23188.0
2016-12-01 14:50:00,201.52,201.64,201.52,201.62,38676.0,173.7301,173.8335,173.7301,173.8163,38676.0
2016-12-01 15:00:00,201.61,201.67,201.46,201.46,31218.0,173.8076,173.8594,173.6783,173.6783,31218.0
2016-12-01 15:10:00,201.48,201.57,201.37,201.4,54699.0,173.6956,173.7732,173.6007,173.6266,54699.0
2016-12-01 15:20:00,201.38,201.43,201.32,201.37,28530.0,173.6094,173.6525,173.5576,173.6007,28530.0
2016-12-01 15:30:00,201.38,201.38,201.26,201.31,73549.0,173.6094,173.6094,173.5059,173.549,73549.0
2016-12-01 15:40:00,201.3,201.42,201.24,201.27,81541.0,173.5404,173.6438,173.4887,173.5145,81541.0
2016-12-01 15:50:00,201.27,201.65,201.27,201.59,226941.0,173.5145,173.8421,173.5145,173.7904,226941.0
2016-12-02 09:30:00,201.71,202.0,201.54,201.98,156367.0,173.8939,174.1439,173.7473,174.1266,156367.0
2016-12-02 09:40:00,201.99,201.99,201.72,201.76,52930.0,174.1352,174.1352,173.9025,173.937,52930.0
2016-12-02 09:50:00,201.79,201.96,201.73,201.94,20109.0,173.9628,174.1094,173.9111,174.0921,20109.0
2016-12-02 10:00:00,201.98,202.09,201.9,202.02,28235.0,174.1266,174.2215,174.0577,174.1611,28235.0
2016-12-02 10:10:00,201.98,201.98,201.67,201.83,40953.0,174.1266,174.1266,173.8594,173.9973,40953.0
2016-12-02 10:20:00,201.85,201.91,201.68,201.8,27487.0,174.0145,174.0663,173.868,173.9714,27487.0
2016-12-02 10:30:00,201.82,201.99,201.8,201.95,42256.0,173.9887,174.1352,173.9714,174.1008,42256.0
2016-12-02 10:40:00,201.98,202.16,201.94,201.97,28750.0,174.1266,174.2818,174.0921,174.118,28750.0
2016-12-02 10:50:00,201.96,202.02,201.93,201.99,20692.0,174.1094,174.1611,174.0835,174.1352,20692.0
2016-12-02 11:00:00,201.99,202.2,201.94,202.14,24612.0,174.1352,174.3163,174.0921,174.2646,24612.0
2016-12-02 11:10:00,202.13,202.17,202.08,202.16,18833.0,174.2559,174.2904,174.2128,174.2818,18833.0
2016-12-02 11:20:00,202.17,202.23,202.12,202.14,32269.0,174.2904,174.3421,174.2473,174.2646,32269.0
2016-12-02 11:30:00,202.12,202.15,202.01,202.03,19123.0,174.2473,174.2732,174.1525,174.1697,19123.0
2016-12-02 11:40:00,202.02,202.07,201.92,201.96,22229.0,174.1611,174.2042,174.0749,174.1094,22229.0
2016-12-02 11:50:00,201.98,202.01,201.91,201.94,31716.0,174.1266,174.1525,174.0663,174.0921,31716.0
2016-12-02 12:00:00,201.92,201.93,201.74,201.78,22012.0,174.0749,174.0835,173.9197,173.9542,22012.0
2016-12-02 12:10:00,201.76,201.83,201.73,201.78,25946.0,173.937,173.9973,173.9111,173.9542,25946.0
2016-12-02 12:20:00,201.82,201.86,201.78,201.8,21476.0,173.9887,174.0232,173.9542,173.9714,21476.0
2016-12-02 12:30:00,201.76,201.78,201.59,201.63,31549.0,173.937,173.9542,173.7904,173.8249,31549.0
2016-12-02 12:40:00,201.63,201.79,201.62,201.76,11768.0,173.8249,173.9628,173.8163,173.937,11768.0
2016-12-02 12:50:00,201.77,201.97,201.77,201.92,31209.0,173.9456,174.118,173.9456,174.0749,31209.0
2016-12-02 13:00:00,201.88,201.89,201.63,201.68,16954.0,174.0404,174.049,173.8249,173.868,16954.0
2016-12-02 13:10:00,201.69,201.71,201.43,201.51,104955.0,173.8766,173.8939,173.6525,173.7214,104955.0
2016-12-02 13:20:00,201.5,201.53,201.39,201.39,39877.0,173.7128,173.7387,173.618,173.618,39877.0
2016-12-02 13:30:00,201.4,201.51,201.4,201.49,20891.0,173.6266,173.7214,173.6266,173.7042,20891.0
2016-12-02 13:40:00,201.48,201.57,201.48,201.5,26675.0,173.6956,173.7732,173.6956,173.7128,26675.0
2016-12-02 13:50:00,201.51,201.57,201.46,201.47,33723.0,173.7214,173.7732,173.6783,173.687,33723.0
2016-12-02 14:00:00,201.49,201.49,201.35,201.35,30098.0,173.7042,173.7042,173.5835,173.5835,30098.0
2016-12-02 14:10:00,201.35,201.49,201.35,201.47,27534.0,173.5835,173.7042,173.5835,173.687,27534.0
2016-12-02 14:20:00,201.49,201.56,201.46,201.53,33900.0,173.7042,173.7645,173.6783,173.7387,33900.0
2016-12-02 14:30:00,201.53,201.58,201.47,201.56,21022.0,173.7387,173.7818,173.687,173.7645,21022.0
2016-12-02 14:40:00,201.56,201.59,201.5,201.55,39695.0,173.7645,173.7904,173.7128,173.7559,39695.0
2016-12-02 14:50:00,201.55,201.55,201.47,201.51,61493.0,173.7559,173.7559,173.687,173.7214,61493.0
2016-12-02 15:00:00,201.48,201.55,201.47,201.53,24131.0,173.6956,173.7559,173.687,173.7387,24131.0
2016-12-02 15:10:00,201.51,201.54,201.45,201.45,22965.0,173.7214,173.7473,173.6697,173.6697,22965.0
2016-12-02 15:20:00,201.45,201.67,201.45,201.66,54924.0,173.6697,173.8594,173.6697,173.8508,54924.0
2016-12-02 15:30:00,201.65,201.88,201.64,201.71,56457.0,173.8421,174.0404,173.8335,173.8939,56457.0
2016-12-02 15:40:00,201.71,201.73,201.54,201.64,46161.0,173.8939,173.9111,173.7473,173.8335,46161.0
2016-12-02 15:50:00,201.63,201.74,201.57,201.71,182365.0,173.8249,173.9197,173.7732,173.8939,182365.0
2016-12-05 09:30:00,202.63,202.68,202.41,202.48,134991.0,174.687,174.7301,174.4973,174.5577,134991.0
2016-12-05 09:40:00,202.44,202.86,202.44,202.76,37741.0,174.5232,174.8853,174.5232,174.7991,37741.0
2016-12-05 09:50:00,202.79,203.08,202.79,203.06,19096.0,174.8249,175.0749,174.8249,175.0577,19096.0
2016-12-05 10:00:00,203.05,203.3,203.05,203.21,51033.0,175.0491,175.2646,175.0491,175.187,51033.0
2016-12-05 10:10:00,203.21,203.23,203.05,203.05,25641.0,175.187,175.2042,175.0491,175.0491,25641.0
2016-12-05 10:20:00,203.09,203.11,202.96,203.04,22611.0,175.0836,175.1008,174.9715,175.0404,22611.0
2016-12-05 10:30:00,203.06,203.11,202.95,203.04,59548.0,175.0577,175.1008,174.9629,175.0404,59548.0
2016-12-05 10:40:00,203.01,203.16,202.93,203.16,45556.0,175.0146,175.1439,174.9456,175.1439,45556.0
2016-12-05 10:50:00,203.14,203.18,203.07,203.12,14610.0,175.1267,175.1611,175.0663,175.1094,14610.0
2016-12-05 11:00:00,203.11,203.22,203.08,203.1,32036.0,175.1008,175.1956,175.0749,175.0922,32036.0
2016-12-05 11:10:00,203.11,203.17,203.08,203.15,139114.0,175.1008,175.1525,175.0749,175.1353,139114.0
2016-12-05 11:20:00,203.16,203.18,202.99,203.04,121496.0,175.1439,175.1611,174.9973,175.0404,121496.0
2016-12-05 11:30:00,203.02,203.08,202.95,203.06,31310.0,175.0232,175.0749,174.9629,175.0577,31310.0
2016-12-05 11:40:00,203.03,203.13,203.0,203.05,157340.0,175.0318,175.118,175.006,175.0491,157340.0
2016-12-05 11:50:00,203.04,203.07,202.82,202.93,28626.0,175.0404,175.0663,174.8508,174.9456,28626.0
2016-12-05 12:00:00,202.95,202.96,202.75,202.79,38009.0,174.9629,174.9715,174.7904,174.8249,38009.0
2016-12-05 12:10:00,202.81,202.93,202.81,202.91,11938.0,174.8422,174.9456,174.8422,174.9284,11938.0
2016-12-05 12:20:00,202.9,202.9,202.72,202.8,31146.0,174.9198,174.9198,174.7646,174.8335,31146.0
2016-12-05 12:30:00,202.77,202.81,202.7,202.72,20060.0,174.8077,174.8422,174.7473,174.7646,20060.0
2016-12-05 12:40:00,202.72,202.81,202.7,202.77,12560.0,174.7646,174.8422,174.7473,174.8077,12560.0
2016-12-05 12:50:00,202.8,202.89,202.75,202.88,23938.0,174.8335,174.9111,174.7904,174.9025,23938.0
2016-12-05 13:00:00,202.9,202.95,202.87,202.89,9604.0,174.9198,174.9629,174.8939,174.9111,9604.0
2016-12-05 13:10:00,202.9,202.94,202.84,202.91,213311.0,174.9198,174.9542,174.868,174.9284,213311.0
2016-12-05 13:20:00,202.92,202.94,202.81,202.83,10155.0,174.937,174.9542,174.8422,174.8594,10155.0
2016-12-05 13:30:00,202.84,202.9,202.76,202.79,29207.0,174.868,174.9198,174.7991,174.8249,29207.0
2016-12-05 13:40:00,202.8,202.86,202.8,202.84,9282.0,174.8335,174.8853,174.8335,174.868,9282.0
2016-12-05 13:50:00,202.83,202.84,202.73,202.78,29053.0,174.8594,174.868,174.7732,174.8163,29053.0
2016-12-05 14:00:00,202.77,202.77,202.61,202.69,54892.0,174.8077,174.8077,174.6697,174.7387,54892.0
2016-12-05 14:10:00,202.69,202.69,202.53,202.61,39531.0,174.7387,174.7387,174.6008,174.6697,39531.0
2016-12-05 14:20:00,202.63,202.65,202.55,202.64,21498.0,174.687,174.7042,174.618,174.6956,21498.0
2016-12-05 14:30:00,202.62,202.68,202.49,202.61,25897.0,174.6784,174.7301,174.5663,174.6697,25897.0
2016-12-05 14:40:00,202.64,202.67,202.61,202.66,10381.0,174.6956,174.7215,174.6697,174.7128,10381.0
2016-12-05 14:50:00,202.67,202.75,202.66,202.68,15469.0,174.7215,174.7904,174.7128,174.7301,15469.0
2016-12-05 15:00:00,202.71,202.77,202.69,202.76,10855.0,174.756,174.8077,174.7387,174.7991,10855.0
2016-12-05 15:10:00,202.79,202.85,202.77,202.85,29612.0,174.8249,174.8766,174.8077,174.8766,29612.0
2016-12-05 15:20:00,202.84,202.88,202.79,202.79,17739.0,174.868,174.9025,174.8249,174.8249,17739.0
2016-12-05 15:30:00,202.79,202.84,202.78,202.79,16960.0,174.8249,174.868,174.8163,174.8249,16960.0
2016-12-05 15:40:00,202.79,202.88,202.79,202.83,62986.0,174.8249,174.9025,174.8249,174.8594,62986.0
2016-12-05 15:50:00,202.82,202.91,202.78,202.87,135121.0,174.8508,174.9284,174.8163,174.8939,135121.0
2016-12-06 09:30:00,203.17,203.21,202.74,202.79,97417.0,175.1525,175.187,174.7818,174.8249,97417.0
2016-12-06 09:40:00,202.75,202.83,202.69,202.81,71570.0,174.7904,174.8594,174.7387,174.8422,71570.0
2016-12-06 09:50:00,202.87,202.92,202.74,202.76,21876.0,174.8939,174.937,174.7818,174.7991,21876.0
2016-12-06 10:00:00,202.74,202.95,202.73,202.85,117920.0,174.7818,174.9629,174.7732,174.8766,117920.0
2016-12-06 10:10:00,202.85,202.85,202.64,202.72,17910.0,174.8766,174.8766,174.6956,174.7646,17910.0
2016-12-06 10:20:00,202.75,202.79,202.64,202.65,15405.0,174.7904,174.8249,174.6956,174.7042,15405.0
2016-12-06 10:30:00,202.66,202.95,202.66,202.88,10581.0,174.7128,174.9629,174.7128,174.9025,10581.0
2016-12-06 10:40:00,202.9,203.04,202.9,202.93,16842.0,174.9198,175.0404,174.9198,174.9456,16842.0
2016-12-06 10:50:00,202.93,202.99,202.86,202.96,28555.0,174.9456,174.9973,174.8853,174.9715,28555.0
2016-12-06 11:00:00,202.96,202.99,202.81,202.88,30631.0,174.9715,174.9973,174.8422,174.9025,30631.0
2016-12-06 11:10:00,202.86,202.89,202.8,202.88,27666.0,174.8853,174.9111,174.8335,174.9025,27666.0
2016-12-06 11:20:00,202.87,203.03,202.85,203.0,28405.0,174.8939,175.0318,174.8766,175.006,28405.0
2016-12-06 11:30:00,202.98,202.99,202.8,202.88,33508.0,174.9887,174.9973,174.8335,174.9025,33508.0
2016-12-06 11:40:00,202.88,202.92,202.83,202.88,28783.0,174.9025,174.937,174.8594,174.9025,28783.0
2016-12-06 11:50:00,202.92,203.02,202.91,203.0,16397.0,174.937,175.0232,174.9284,175.006,16397.0
2016-12-06 12:00:00,203.01,203.12,202.99,203.08,12922.0,175.0146,175.1094,174.9973,175.0749,12922.0
2016-12-06 12:10:00,203.07,203.09,203.04,203.07,12455.0,175.0663,175.0836,175.0404,175.0663,12455.0
2016-12-06 12:20:00,203.1,203.22,203.09,203.21,14833.0,175.0922,175.1956,175.0836,175.187,14833.0
2016-12-06 12:30:00,203.21,203.31,203.21,203.25,5647.0,175.187,175.2732,175.187,175.2215,5647.0
2016-12-06 12:40:00,203.23,203.26,203.21,203.21,9047.0,175.2042,175.2301,175.187,175.187,9047.0
2016-12-06 12:50:00,203.17,203.24,203.15,203.23,9158.0,175.1525,175.2129,175.1353,175.2042,9158.0
2016-12-06 13:00:00,203.24,203.33,203.24,203.28,7750.0,175.2129,175.2905,175.2129,175.2474,7750.0
2016-12-06 13:10:00,203.26,203.31,203.25,203.26,3628.0,175.2301,175.2732,175.2215,175.2301,3628.0
2016-12-06 13:20:00,203.27,203.27,203.18,203.21,19219.0,175.2387,175.2387,175.1611,175.187,19219.0
2016-12-06 13:30:00,203.19,203.19,203.13,203.15,28942.0,175.1698,175.1698,175.118,175.1353,28942.0
2016-12-06 13:40:00,203.16,203.28,203.15,203.25,13429.0,175.1439,175.2474,175.1353,175.2215,13429.0
2016-12-06 13:50:00,203.25,203.34,203.25,203.29,16290.0,175.2215,175.2991,175.2215,175.256,16290.0
2016-12-06 14:00:00,203.3,203.34,203.28,203.29,87481.0,175.2646,175.2991,175.2474,175.256,87481.0
2016-12-06 14:10:00,203.31,203.36,203.26,203.26,15742.0,175.2732,175.3163,175.2301,175.2301,15742.0
2016-12-06 14:20:00,203.26,203.42,203.22,203.34,181339.0,175.2301,175.368,175.1956,175.2991,181339.0
2016-12-06 14:30:00,203.37,203.39,203.31,203.37,46851.0,175.3249,175.3422,175.2732,175.3249,46851.0
2016-12-06 14:40:00,203.38,203.43,203.37,203.43,64993.0,175.3336,175.3767,175.3249,175.3767,64993.0
2016-12-06 14:50:00,203.43,203.47,203.39,203.45,81114.0,175.3767,175.4111,175.3422,175.3939,81114.0
2016-12-06 15:00:00,203.46,203.5,203.41,203.41,71020.0,175.4025,175.437,175.3594,175.3594,71020.0
2016-12-06 15:10:00,203.4,203.4,203.3,203.34,76039.0,175.3508,175.3508,175.2646,175.2991,76039.0
2016-12-06 15:20:00,203.34,203.37,203.23,203.25,110498.0,175.2991,175.3249,175.2042,175.2215,110498.0
2016-12-06 15:30:00,203.25,203.35,203.25,203.32,119087.0,175.2215,175.3077,175.2215,175.2818,119087.0
2016-12-06 15:40:00,203.34,203.52,203.31,203.46,193528.0,175.2991,175.4543,175.2732,175.4025,193528.0
2016-12-06 15:50:00,203.45,203.63,203.42,203.57,355097.0,175.3939,175.5491,175.368,175.4974,355097.0
2016-12-07 09:30:00,203.45,203.47,203.31,203.47,59082.0,175.3939,175.4111,175.2732,175.4111,59082.0
2016-12-07 09:40:00,203.45,203.5,203.32,203.33,27920.0,175.3939,175.437,175.2818,175.2905,27920.0
2016-12-07 09:50:00,203.34,203.38,203.3,203.31,22769.0,175.2991,175.3336,175.2646,175.2732,22769.0
2016-12-07 10:00:00,203.3,203.55,203.3,203.53,12413.0,175.2646,175.4801,175.2646,175.4629,12413.0
2016-12-07 10:10:00,203.57,203.75,203.55,203.71,37108.0,175.4974,175.6525,175.4801,175.6181,37108.0
2016-12-07 10:20:00,203.73,203.76,203.69,203.74,10057.0,175.6353,175.6612,175.6008,175.6439,10057.0
2016-12-07 10:30:00,203.73,203.78,203.55,203.55,17019.0,175.6353,175.6784,175.4801,175.4801,17019.0
2016-12-07 10:40:00,203.56,203.81,203.56,203.8,15537.0,175.4887,175.7043,175.4887,175.6956,15537.0
2016-12-07 10:50:00,203.8,203.82,203.75,203.8,21095.0,175.6956,175.7129,175.6525,175.6956,21095.0
2016-12-07 11:00:00,203.79,203.82,203.72,203.73,17451.0,175.687,175.7129,175.6267,175.6353,17451.0
2016-12-07 11:10:00,203.74,203.78,203.68,203.76,47662.0,175.6439,175.6784,175.5922,175.6612,47662.0
2016-12-07 11:20:00,203.76,203.76,203.67,203.74,22016.0,175.6612,175.6612,175.5836,175.6439,22016.0
2016-12-07 11:30:00,203.72,203.92,203.72,203.87,91214.0,175.6267,175.7991,175.6267,175.756,91214.0
2016-12-07 11:40:00,203.87,203.96,203.86,203.96,92252.0,175.756,175.8336,175.7474,175.8336,92252.0
2016-12-07 11:50:00,203.92,204.15,203.92,204.14,22708.0,175.7991,175.9974,175.7991,175.9888,22708.0
2016-12-07 12:00:00,204.16,204.19,204.06,204.19,50087.0,176.006,176.0319,175.9198,176.0319,50087.0
2016-12-07 12:10:00,204.19,204.22,204.15,204.18,11776.0,176.0319,176.0577,175.9974,176.0232,11776.0
2016-12-07 12:20:00,204.18,204.24,204.17,204.2,29097.0,176.0232,176.075,176.0146,176.0405,29097.0
2016-12-07 12:30:00,204.18,204.26,204.16,204.22,11556.0,176.0232,176.0922,176.006,176.0577,11556.0
2016-12-07 12:40:00,204.23,204.37,204.22,204.33,15324.0,176.0663,176.187,176.0577,176.1526,15324.0
2016-12-07 12:50:00,204.3,204.54,204.29,204.54,23262.0,176.1267,176.3336,176.1181,176.3336,23262.0
2016-12-07 13:00:00,204.56,204.83,204.56,204.75,59389.0,176.3508,176.5836,176.3508,176.5146,59389.0
2016-12-07 13:10:00,204.78,204.79,204.7,204.77,75593.0,176.5405,176.5491,176.4715,176.5319,75593.0
2016-12-07 13:20:00,204.78,205.21,204.77,205.01,162367.0,176.5405,176.9112,176.5319,176.7388,162367.0
2016-12-07 13:30:00,205.01,205.21,204.97,205.17,40927.0,176.7388,176.9112,176.7043,176.8767,40927.0
2016-12-07 13:40:00,205.16,205.33,205.15,205.3,42111.0,176.8681,177.0147,176.8595,176.9888,42111.0
2016-12-07 13:50:00,205.3,205.68,205.29,205.61,63876.0,176.9888,177.3164,176.9802,177.256,63876.0
2016-12-07 14:00:00,205.64,205.66,205.42,205.5,86816.0,177.2819,177.2991,177.0922,177.1612,86816.0
2016-12-07 14:10:00,205.5,205.75,205.48,205.69,28023.0,177.1612,177.3767,177.144,177.325,28023.0
2016-12-07 14:20:00,205.69,205.76,205.5,205.53,57035.0,177.325,177.3854,177.1612,177.1871,57035.0
2016-12-07 14:30:00,205.51,205.57,205.48,205.5,48489.0,177.1698,177.2216,177.144,177.1612,48489.0
2016-12-07 14:40:00,205.48,205.59,205.47,205.53,42449.0,177.144,177.2388,177.1353,177.1871,42449.0
2016-12-07 14:50:00,205.56,205.77,205.56,205.72,53633.0,177.2129,177.394,177.2129,177.3509,53633.0
2016-12-07 15:00:00,205.73,205.87,205.54,205.76,38622.0,177.3595,177.4802,177.1957,177.3854,38622.0
2016-12-07 15:10:00,205.77,205.8,205.7,205.78,28638.0,177.394,177.4198,177.3336,177.4026,28638.0
2016-12-07 15:20:00,205.79,206.16,205.75,206.06,91321.0,177.4112,177.7302,177.3767,177.644,91321.0
2016-12-07 15:30:00,206.06,206.32,206.0,206.24,65194.0,177.644,177.8681,177.5923,177.7992,65194.0
2016-12-07 15:40:00,206.25,206.26,205.88,205.88,79031.0,177.8078,177.8164,177.4888,177.4888,79031.0
2016-12-07 15:50:00,205.88,206.22,205.88,206.22,183985.0,177.4888,177.7819,177.4888,177.7819,183985.0
2016-12-08 09:30:00,206.25,206.4,206.04,206.36,200923.0,177.8078,177.9371,177.6267,177.9026,200923.0
2016-12-08 09:40:00,206.37,206.53,206.31,206.38,87977.0,177.9112,178.0492,177.8595,177.9199,87977.0
2016-12-08 09:50:00,206.38,206.57,206.14,206.23,70325.0,177.9199,178.0837,177.713,177.7905,70325.0
2016-12-08 10:00:00,206.17,206.21,206.0,206.18,50634.0,177.7388,177.7733,177.5923,177.7474,50634.0
2016-12-08 10:10:00,206.18,206.22,205.95,206.19,24611.0,177.7474,177.7819,177.5492,177.7561,24611.0
2016-12-08 10:20:00,206.18,206.24,206.1,206.16,47377.0,177.7474,177.7992,177.6785,177.7302,47377.0
2016-12-08 10:30:00,206.17,206.3,206.13,206.28,27226.0,177.7388,177.8509,177.7043,177.8336,27226.0
2016-12-08 10:40:00,206.27,206.42,206.22,206.28,23366.0,177.825,177.9543,177.7819,177.8336,23366.0
2016-12-08 10:50:00,206.3,206.38,206.24,206.37,40829.0,177.8509,177.9199,177.7992,177.9112,40829.0
2016-12-08 11:00:00,206.37,206.53,206.36,206.45,33691.0,177.9112,178.0492,177.9026,177.9802,33691.0
2016-12-08 11:10:00,206.44,206.48,206.25,206.39,51761.0,177.9716,178.0061,177.8078,177.9285,51761.0
2016-12-08 11:20:00,206.4,206.55,206.38,206.42,56805.0,177.9371,178.0664,177.9199,177.9543,56805.0
2016-12-08 11:30:00,206.38,206.4,206.24,206.25,32335.0,177.9199,177.9371,177.7992,177.8078,32335.0
2016-12-08 11:40:00,206.23,206.5,206.23,206.45,39058.0,177.7905,178.0233,177.7905,177.9802,39058.0
2016-12-08 11:50:00,206.47,206.47,206.3,206.44,30843.0,177.9974,177.9974,177.8509,177.9716,30843.0
2016-12-08 12:00:00,206.46,206.52,206.43,206.49,27675.0,177.9888,178.0405,177.963,178.0147,27675.0
2016-12-08 12:10:00,206.5,206.59,206.45,206.59,43999.0,178.0233,178.1009,177.9802,178.1009,43999.0
2016-12-08 12:20:00,206.58,207.0,206.55,206.88,76289.0,178.0923,178.4544,178.0664,178.3509,76289.0
2016-12-08 12:30:00,206.85,206.99,206.85,206.91,43674.0,178.325,178.4457,178.325,178.3768,43674.0
2016-12-08 12:40:00,206.91,207.17,206.88,207.13,93053.0,178.3768,178.6009,178.3509,178.5664,93053.0
2016-12-08 12:50:00,207.12,207.12,206.9,206.93,57844.0,178.5578,178.5578,178.3681,178.394,57844.0
2016-12-08 13:00:00,206.95,206.96,206.82,206.9,70917.0,178.4113,178.4199,178.2992,178.3681,70917.0
2016-12-08 13:10:00,206.88,206.95,206.83,206.84,49394.0,178.3509,178.4113,178.3078,178.3164,49394.0
2016-12-08 13:20:00,206.85,206.93,206.81,206.9,30305.0,178.325,178.394,178.2906,178.3681,30305.0
2016-12-08 13:30:00,206.89,207.01,206.82,207.0,33727.0,178.3595,178.463,178.2992,178.4544,33727.0
2016-12-08 13:40:00,207.0,207.05,206.91,207.05,42660.0,178.4544,178.4975,178.3768,178.4975,42660.0
2016-12-08 13:50:00,207.07,207.27,207.06,207.23,79936.0,178.5147,178.6871,178.5061,178.6526,79936.0
2016-12-08 14:00:00,207.21,207.22,207.07,207.07,50778.0,178.6354,178.644,178.5147,178.5147,50778.0
2016-12-08 14:10:00,207.06,207.14,206.87,206.87,58179.0,178.5061,178.575,178.3423,178.3423,58179.0
2016-12-08 14:20:00,206.86,206.91,206.66,206.84,88248.0,178.3337,178.3768,178.1612,178.3164,88248.0
2016-12-08 14:30:00,206.85,206.92,206.47,206.61,123290.0,178.325,178.3854,177.9974,178.1181,123290.0
2016-12-08 14:40:00,206.6,206.61,206.43,206.48,79468.0,178.1095,178.1181,177.963,178.0061,79468.0
2016-12-08 14:50:00,206.51,206.69,206.44,206.68,43169.0,178.0319,178.1871,177.9716,178.1785,43169.0
2016-12-08 15:00:00,206.69,206.7,206.57,206.69,58379.0,178.1871,178.1957,178.0837,178.1871,58379.0
2016-12-08 15:10:00,206.7,206.77,206.63,206.64,62989.0,178.1957,178.2561,178.1354,178.144,62989.0
2016-12-08 15:20:00,206.62,206.75,206.53,206.57,62174.0,178.1268,178.2388,178.0492,178.0837,62174.0
2016-12-08 15:30:00,206.58,206.79,206.58,206.78,78563.0,178.0923,178.2733,178.0923,178.2647,78563.0
2016-12-08 15:40:00,206.77,206.91,206.66,206.69,125106.0,178.2561,178.3768,178.1612,178.1871,125106.0
2016-12-08 15:50:00,206.7,206.77,206.56,206.76,223037.0,178.1957,178.2561,178.075,178.2475,223037.0
2016-12-09 09:30:00,207.02,207.17,206.98,207.1,114930.0,178.4716,178.6009,178.4371,178.5406,114930.0
2016-12-09 09:40:00,207.17,207.34,207.06,207.27,109732.0,178.6009,178.7475,178.5061,178.6871,109732.0
2016-12-09 09:50:00,207.28,207.42,207.27,207.33,50038.0,178.6957,178.8164,178.6871,178.7388,50038.0
2016-12-09 10:00:00,207.34,207.34,207.15,207.27,233121.0,178.7475,178.7475,178.5837,178.6871,233121.0
2016-12-09 10:10:00,207.27,207.36,207.08,207.14,34520.0,178.6871,178.7647,178.5233,178.575,34520.0
2016-12-09 10:20:00,207.14,207.36,207.13,207.3,44383.0,178.575,178.7647,178.5664,178.713,44383.0
2016-12-09 10:30:00,207.29,207.57,207.29,207.56,27316.0,178.7044,178.9458,178.7044,178.9371,27316.0
2016-12-09 10:40:00,207.56,207.57,207.42,207.47,19822.0,178.9371,178.9458,178.8164,178.8595,19822.0
2016-12-09 10:50:00,207.5,207.52,207.32,207.39,15350.0,178.8854,178.9026,178.7302,178.7906,15350.0
2016-12-09 11:00:00,207.37,207.38,207.29,207.3,12265.0,178.7733,178.782,178.7044,178.713,12265.0
2016-12-09 11:10:00,207.31,207.45,207.31,207.45,33893.0,178.7216,178.8423,178.7216,178.8423,33893.0
2016-12-09 11:20:00,207.47,207.5,207.23,207.29,47376.0,178.8595,178.8854,178.6526,178.7044,47376.0
2016-12-09 11:30:00,207.28,207.43,207.2,207.41,67447.0,178.6957,178.8251,178.6268,178.8078,67447.0
2016-12-09 11:40:00,207.41,207.44,207.34,207.41,32579.0,178.8078,178.8337,178.7475,178.8078,32579.0
2016-12-09 11:50:00,207.42,207.43,207.29,207.31,84169.0,178.8164,178.8251,178.7044,178.7216,84169.0
2016-12-09 12:00:00,207.32,207.36,207.29,207.31,23711.0,178.7302,178.7647,178.7044,178.7216,23711.0
2016-12-09 12:10:00,207.33,207.35,207.26,207.31,25154.0,178.7388,178.7561,178.6785,178.7216,25154.0
2016-12-09 12:20:00,207.34,207.4,207.29,207.39,23400.0,178.7475,178.7992,178.7044,178.7906,23400.0
2016-12-09 12:30:00,207.41,207.5,207.41,207.47,23283.0,178.8078,178.8854,178.8078,178.8595,23283.0
2016-12-09 12:40:00,207.45,207.47,207.37,207.45,12608.0,178.8423,178.8595,178.7733,178.8423,12608.0
2016-12-09 12:50:00,207.47,207.52,207.39,207.41,27245.0,178.8595,178.9026,178.7906,178.8078,27245.0
2016-12-09 13:00:00,207.42,207.45,207.37,207.38,29128.0,178.8164,178.8423,178.7733,178.782,29128.0
2016-12-09 13:10:00,207.4,207.46,207.35,207.35,16967.0,178.7992,178.8509,178.7561,178.7561,16967.0
2016-12-09 13:20:00,207.36,207.42,207.32,207.4,17319.0,178.7647,178.8164,178.7302,178.7992,17319.0
2016-12-09 13:30:00,207.41,207.45,207.36,207.41,30455.0,178.8078,178.8423,178.7647,178.8078,30455.0
2016-12-09 13:40:00,207.39,207.44,207.38,207.44,31816.0,178.7906,178.8337,178.782,178.8337,31816.0
2016-12-09 13:50:00,207.43,207.54,207.42,207.48,68652.0,178.8251,178.9199,178.8164,178.8682,68652.0
2016-12-09 14:00:00,207.48,207.61,207.48,207.58,45499.0,178.8682,178.9802,178.8682,178.9544,45499.0
2016-12-09 14:10:00,207.57,207.61,207.52,207.53,27054.0,178.9458,178.9802,178.9026,178.9113,27054.0
2016-12-09 14:20:00,207.51,207.54,207.44,207.44,15140.0,178.894,178.9199,178.8337,178.8337,15140.0
2016-12-09 14:30:00,207.45,207.58,207.45,207.51,34006.0,178.8423,178.9544,178.8423,178.894,34006.0
2016-12-09 14:40:00,207.5,207.55,207.48,207.48,19014.0,178.8854,178.9285,178.8682,178.8682,19014.0
2016-12-09 14:50:00,207.51,207.62,207.48,207.61,31727.0,178.894,178.9889,178.8682,178.9802,31727.0
2016-12-09 15:00:00,207.61,207.78,207.57,207.75,51937.0,178.9802,179.1268,178.9458,179.1009,51937.0
2016-12-09 15:10:00,207.77,207.99,207.77,207.98,66377.0,179.1182,179.3078,179.1182,179.2992,66377.0
2016-12-09 15:20:00,207.97,208.01,207.89,207.95,39225.0,179.2906,179.3251,179.2216,179.2733,39225.0
2016-12-09 15:30:00,207.95,208.0,207.81,207.81,55849.0,179.2733,179.3165,179.1527,179.1527,55849.0
2016-12-09 15:40:00,207.84,207.88,207.8,207.81,56765.0,179.1785,179.213,179.144,179.1527,56765.0
2016-12-09 15:50:00,207.82,208.01,207.82,208.01,119964.0,179.1613,179.3251,179.1613,179.3251,119964.0
2016-12-12 09:30:00,207.92,208.06,207.79,208.06,257004.0,179.2475,179.3682,179.1354,179.3682,257004.0
2016-12-12 09:40:00,208.08,208.14,207.89,208.13,114559.0,179.3854,179.4371,179.2216,179.4285,114559.0
2016-12-12 09:50:00,208.13,208.29,208.13,208.28,181016.0,179.4285,179.5665,179.4285,179.5578,181016.0
2016-12-12 10:00:00,208.29,208.42,208.17,208.19,104269.0,179.5665,179.6785,179.463,179.4803,104269.0
2016-12-12 10:10:00,208.21,208.21,207.9,207.9,39857.0,179.4975,179.4975,179.2302,179.2302,39857.0
2016-12-12 10:20:00,207.91,208.0,207.75,207.75,62859.0,179.2389,179.3165,179.1009,179.1009,62859.0
2016-12-12 10:30:00,207.76,208.0,207.76,207.99,58499.0,179.1096,179.3165,179.1096,179.3078,58499.0
2016-12-12 10:40:00,207.99,208.0,207.74,207.74,56084.0,179.3078,179.3165,179.0923,179.0923,56084.0
2016-12-12 10:50:00,207.76,207.88,207.71,207.86,31464.0,179.1096,179.213,179.0664,179.1958,31464.0
2016-12-12 11:00:00,207.85,207.88,207.77,207.85,26300.0,179.1871,179.213,179.1182,179.1871,26300.0
2016-12-12 11:10:00,207.85,207.99,207.84,207.94,38330.0,179.1871,179.3078,179.1785,179.2647,38330.0
2016-12-12 11:20:00,207.94,207.96,207.83,207.89,35538.0,179.2647,179.282,179.1699,179.2216,35538.0
2016-12-12 11:30:00,207.93,207.96,207.8,207.8,44694.0,179.2561,179.282,179.144,179.144,44694.0
2016-12-12 11:40:00,207.77,207.79,207.66,207.71,38248.0,179.1182,179.1354,179.0233,179.0664,38248.0
2016-12-12 11:50:00,207.71,207.71,207.6,207.68,86047.0,179.0664,179.0664,178.9716,179.0406,86047.0
2016-12-12 12:00:00,207.67,207.67,207.33,207.35,107555.0,179.032,179.032,178.7388,178.7561,107555.0
2016-12-12 12:10:00,207.37,207.54,207.36,207.43,44887.0,178.7733,178.9199,178.7647,178.8251,44887.0
2016-12-12 12:20:00,207.41,207.51,207.36,207.43,38783.0,178.8078,178.894,178.7647,178.8251,38783.0
2016-12-12 12:30:00,207.44,207.64,207.43,207.61,69639.0,178.8337,179.0061,178.8251,178.9802,69639.0
2016-12-12 12:40:00,207.61,207.64,207.53,207.59,19146.0,178.9802,179.0061,178.9113,178.963,19146.0
2016-12-12 12:50:00,207.6,207.6,207.47,207.52,31165.0,178.9716,178.9716,178.8595,178.9026,31165.0
2016-12-12 13:00:00,207.53,207.6,207.51,207.53,24138.0,178.9113,178.9716,178.894,178.9113,24138.0
2016-12-12 13:10:00,207.53,207.71,207.5,207.71,19308.0,178.9113,179.0664,178.8854,179.0664,19308.0
2016-12-12 13:20:00,207.69,207.71,207.61,207.63,19415.0,179.0492,179.0664,178.9802,178.9975,19415.0
2016-12-12 13:30:00,207.63,207.64,207.46,207.5,30354.0,178.9975,179.0061,178.8509,178.8854,30354.0
2016-12-12 13:40:00,207.49,207.63,207.48,207.48,35720.0,178.8768,178.9975,178.8682,178.8682,35720.0
2016-12-12 13:50:00,207.49,207.53,207.44,207.48,44707.0,178.8768,178.9113,178.8337,178.8682,44707.0
2016-12-12 14:00:00,207.47,207.59,207.47,207.57,86172.0,178.8595,178.963,178.8595,178.9458,86172.0
2016-12-12 14:10:00,207.57,207.76,207.54,207.75,28580.0,178.9458,179.1096,178.9199,179.1009,28580.0
2016-12-12 14:20:00,207.74,207.75,207.6,207.61,38737.0,179.0923,179.1009,178.9716,178.9802,38737.0
2016-12-12 14:30:00,207.62,207.65,207.48,207.49,38274.0,178.9889,179.0147,178.8682,178.8768,38274.0
2016-12-12 14:40:00,207.48,207.58,207.45,207.51,30562.0,178.8682,178.9544,178.8423,178.894,30562.0
2016-12-12 14:50:00,207.5,207.56,207.42,207.52,44934.0,178.8854,178.9371,178.8164,178.9026,44934.0
2016-12-12 15:00:00,207.53,207.6,207.5,207.58,41035.0,178.9113,178.9716,178.8854,178.9544,41035.0
2016-12-12 15:10:00,207.6,207.66,207.52,207.56,39809.0,178.9716,179.0233,178.9026,178.9371,39809.0
2016-12-12 15:20:00,207.57,207.7,207.56,207.58,51207.0,178.9458,179.0578,178.9371,178.9544,51207.0
2016-12-12 15:30:00,207.54,207.64,207.5,207.61,40345.0,178.9199,179.0061,178.8854,178.9802,40345.0
2016-12-12 15:40:00,207.62,207.75,207.6,207.69,43131.0,178.9889,179.1009,178.9716,179.0492,43131.0
2016-12-12 15:50:00,207.69,207.81,207.62,207.75,106949.0,179.0492,179.1527,178.9889,179.1009,106949.0
2016-12-13 09:30:00,208.53,208.87,208.47,208.87,157965.0,179.7734,180.0665,179.7216,180.0665,157965.0
2016-12-13 09:40:00,208.87,209.25,208.87,209.05,80524.0,180.0665,180.3941,180.0665,180.2217,80524.0
2016-12-13 09:50:00,209.11,209.2,208.92,208.98,50378.0,180.2734,180.351,180.1096,180.1613,50378.0
2016-12-13 10:00:00,208.99,209.04,208.68,208.84,83705.0,180.1699,180.213,179.9027,180.0406,83705.0
2016-12-13 10:10:00,208.83,208.99,208.69,208.78,67989.0,180.032,180.1699,179.9113,179.9889,67989.0
2016-12-13 10:20:00,208.76,208.88,208.72,208.78,28729.0,179.9716,180.0751,179.9372,179.9889,28729.0
2016-12-13 10:30:00,208.77,208.8,208.5,208.62,94203.0,179.9803,180.0061,179.7475,179.851,94203.0
2016-12-13 10:40:00,208.63,208.69,208.59,208.68,29063.0,179.8596,179.9113,179.8251,179.9027,29063.0
2016-12-13 10:50:00,208.68,208.87,208.61,208.82,22908.0,179.9027,180.0665,179.8423,180.0234,22908.0
2016-12-13 11:00:00,208.82,208.82,208.68,208.7,29665.0,180.0234,180.0234,179.9027,179.9199,29665.0
2016-12-13 11:10:00,208.72,208.79,208.69,208.76,35259.0,179.9372,179.9975,179.9113,179.9716,35259.0
2016-12-13 11:20:00,208.78,209.04,208.78,208.96,63968.0,179.9889,180.213,179.9889,180.1441,63968.0
2016-12-13 11:30:00,208.97,208.97,208.87,208.9,20970.0,180.1527,180.1527,180.0665,180.0923,20970.0
2016-12-13 11:40:00,208.94,208.99,208.85,208.96,69237.0,180.1268,180.1699,180.0492,180.1441,69237.0
2016-12-13 11:50:00,208.96,209.13,208.93,209.08,40572.0,180.1441,180.2906,180.1182,180.2475,40572.0
2016-12-13 12:00:00,209.09,209.19,209.08,209.15,44784.0,180.2561,180.3424,180.2475,180.3079,44784.0
2016-12-13 12:10:00,209.11,209.35,209.11,209.22,56102.0,180.2734,180.4803,180.2734,180.3682,56102.0
2016-12-13 12:20:00,209.22,209.28,209.1,209.14,29340.0,180.3682,180.4199,180.2648,180.2992,29340.0
2016-12-13 12:30:00,209.15,209.21,209.12,209.17,38283.0,180.3079,180.3596,180.282,180.3251,38283.0
2016-12-13 12:40:00,209.18,209.31,209.18,209.22,44038.0,180.3337,180.4458,180.3337,180.3682,44038.0
2016-12-13 12:50:00,209.22,209.26,209.19,209.19,38836.0,180.3682,180.4027,180.3424,180.3424,38836.0
2016-12-13 13:00:00,209.19,209.38,209.18,209.25,53898.0,180.3424,180.5061,180.3337,180.3941,53898.0
2016-12-13 13:10:00,209.25,209.62,209.24,209.58,39588.0,180.3941,180.7131,180.3855,180.6786,39588.0
2016-12-13 13:20:00,209.6,209.68,209.56,209.68,53566.0,180.6958,180.7648,180.6613,180.7648,53566.0
2016-12-13 13:30:00,209.69,209.7,209.53,209.56,74344.0,180.7734,180.782,180.6355,180.6613,74344.0
2016-12-13 13:40:00,209.55,209.62,209.38,209.38,55480.0,180.6527,180.7131,180.5061,180.5061,55480.0
2016-12-13 13:50:00,209.4,209.44,209.38,209.44,47158.0,180.5234,180.5579,180.5061,180.5579,47158.0
2016-12-13 14:00:00,209.45,209.46,209.3,209.31,100123.0,180.5665,180.5751,180.4372,180.4458,100123.0
2016-12-13 14:10:00,209.31,209.31,209.14,209.22,116993.0,180.4458,180.4458,180.2992,180.3682,116993.0
2016-12-13 14:20:00,209.23,209.25,209.09,209.1,41781.0,180.3768,180.3941,180.2561,180.2648,41781.0
2016-12-13 14:30:00,209.07,209.24,209.06,209.23,56191.0,180.2389,180.3855,180.2303,180.3768,56191.0
2016-12-13 14:40:00,209.21,209.32,209.19,209.27,68263.0,180.3596,180.4544,180.3424,180.4113,68263.0
2016-12-13 14:50:00,209.27,209.37,209.2,209.2,106569.0,180.4113,180.4975,180.351,180.351,106569.0
2016-12-13 15:00:00,209.2,209.27,209.17,209.25,34150.0,180.351,180.4113,180.3251,180.3941,34150.0
2016-12-13 15:10:00,209.25,209.28,209.08,209.25,76935.0,180.3941,180.4199,180.2475,180.3941,76935.0
2016-12-13 15:20:00,209.26,209.33,209.2,209.3,63987.0,180.4027,180.463,180.351,180.4372,63987.0
2016-12-13 15:30:00,209.3,209.43,209.28,209.34,40237.0,180.4372,180.5493,180.4199,180.4717,40237.0
2016-12-13 15:40:00,209.35,209.46,209.26,209.27,66208.0,180.4803,180.5751,180.4027,180.4113,66208.0
2016-12-13 15:50:00,209.26,209.26,209.06,209.14,219351.0,180.4027,180.4027,180.2303,180.2992,219351.0
2016-12-14 09:30:00,208.84,209.22,208.83,209.17,124780.0,180.0406,180.3682,180.032,180.3251,124780.0
2016-12-14 09:40:00,209.16,209.16,209.03,209.12,27625.0,180.3165,180.3165,180.2044,180.282,27625.0
2016-12-14 09:50:00,209.12,209.14,208.99,208.99,21294.0,180.282,180.2992,180.1699,180.1699,21294.0
2016-12-14 10:00:00,208.99,208.99,208.73,208.74,22269.0,180.1699,180.1699,179.9458,179.9544,22269.0
2016-12-14 10:10:00,208.72,208.88,208.7,208.7,4079.0,179.9372,180.0751,179.9199,179.9199,4079.0
2016-12-14 10:20:00,208.7,208.98,208.68,208.86,37085.0,179.9199,180.1613,179.9027,180.0579,37085.0
2016-12-14 10:30:00,208.89,209.03,208.8,208.87,30803.0,180.0837,180.2044,180.0061,180.0665,30803.0
2016-12-14 10:40:00,208.88,208.95,208.76,208.82,33740.0,180.0751,180.1354,179.9716,180.0234,33740.0
2016-12-14 10:50:00,208.81,208.86,208.72,208.86,20519.0,180.0148,180.0579,179.9372,180.0579,20519.0
2016-12-14 11:00:00,208.85,208.86,208.7,208.71,22139.0,180.0492,180.0579,179.9199,179.9285,22139.0
2016-12-14 11:10:00,208.73,208.83,208.72,208.81,15329.0,179.9458,180.032,179.9372,180.0148,15329.0
2016-12-14 11:20:00,208.78,208.92,208.77,208.84,43520.0,179.9889,180.1096,179.9803,180.0406,43520.0
2016-12-14 11:30:00,208.83,208.83,208.6,208.65,16891.0,180.032,180.032,179.8337,179.8768,16891.0
2016-12-14 11:40:00,208.65,208.71,208.53,208.68,41990.0,179.8768,179.9285,179.7734,179.9027,41990.0
2016-12-14 11:50:00,208.65,208.7,208.62,208.62,16314.0,179.8768,179.9199,179.851,179.851,16314.0
2016-12-14 12:00:00,208.7,208.83,208.7,208.79,10681.0,179.9199,180.032,179.9199,179.9975,10681.0
2016-12-14 12:10:00,208.78,208.92,208.78,208.86,9909.0,179.9889,180.1096,179.9889,180.0579,9909.0
2016-12-14 12:20:00,208.84,208.96,208.82,208.94,41954.0,180.0406,180.1441,180.0234,180.1268,41954.0
2016-12-14 12:30:00,208.98,209.01,208.94,209.0,11391.0,180.1613,180.1872,180.1268,180.1786,11391.0
2016-12-14 12:40:00,209.0,209.03,208.93,209.03,95567.0,180.1786,180.2044,180.1182,180.2044,95567.0
2016-12-14 12:50:00,209.03,209.09,209.0,209.06,20085.0,180.2044,180.2561,180.1786,180.2303,20085.0
2016-12-14 13:00:00,209.06,209.16,209.04,209.06,31302.0,180.2303,180.3165,180.213,180.2303,31302.0
2016-12-14 13:10:00,209.05,209.1,208.99,209.06,16262.0,180.2217,180.2648,180.1699,180.2303,16262.0
2016-12-14 13:20:00,209.07,209.17,209.06,209.17,19444.0,180.2389,180.3251,180.2303,180.3251,19444.0
2016-12-14 13:30:00,209.15,209.24,209.11,209.12,74141.0,180.3079,180.3855,180.2734,180.282,74141.0
2016-12-14 13:40:00,209.1,209.19,209.07,209.12,52540.0,180.2648,180.3424,180.2389,180.282,52540.0
2016-12-14 13:50:00,209.12,209.25,209.05,209.22,31965.0,180.282,180.3941,180.2217,180.3682,31965.0
2016-12-14 14:00:00,209.29,209.59,208.76,209.22,241671.0,180.4286,180.6872,179.9716,180.3682,241671.0
2016-12-14 14:10:00,209.22,209.27,208.35,208.79,290028.0,180.3682,180.4113,179.6182,179.9975,290028.0
2016-12-14 14:20:00,208.79,208.82,207.77,207.86,199834.0,179.9975,180.0234,179.1182,179.1958,199834.0
2016-12-14 14:30:00,207.87,208.44,207.8,208.44,168564.0,179.2044,179.6958,179.144,179.6958,168564.0
2016-12-14 14:40:00,208.49,208.68,208.4,208.53,282405.0,179.7389,179.9027,179.6613,179.7734,282405.0
2016-12-14 14:50:00,208.53,208.57,207.82,207.87,200796.0,179.7734,179.8079,179.1613,179.2044,200796.0
2016-12-14 15:00:00,207.84,208.21,207.39,207.43,282046.0,179.1785,179.4975,178.7906,178.8251,282046.0
2016-12-14 15:10:00,207.38,207.6,206.98,207.27,222732.0,178.782,178.9716,178.4371,178.6871,222732.0
2016-12-14 15:20:00,207.26,207.64,207.24,207.62,131809.0,178.6785,179.0061,178.6613,178.9889,131809.0
2016-12-14 15:30:00,207.62,208.51,207.62,208.38,389248.0,178.9889,179.7561,178.9889,179.6441,389248.0
2016-12-14 15:40:00,208.39,208.43,207.76,207.78,191684.0,179.6527,179.6872,179.1096,179.1268,191684.0
2016-12-14 15:50:00,207.75,207.75,207.17,207.48,324009.0,179.1009,179.1009,178.6009,178.8682,324009.0
2016-12-15 09:30:00,207.72,208.02,207.6,207.67,177012.0,179.0751,179.3337,178.9716,179.032,177012.0
2016-12-15 09:40:00,207.66,208.07,207.58,208.05,51629.0,179.0233,179.3768,178.9544,179.3596,51629.0
2016-12-15 09:50:00,208.09,208.65,208.09,208.65,80753.0,179.394,179.8768,179.394,179.8768,80753.0
2016-12-15 10:00:00,208.62,208.9,208.52,208.71,73767.0,179.851,180.0923,179.7647,179.9285,73767.0
2016-12-15 10:10:00,208.72,208.72,208.49,208.5,39831.0,179.9372,179.9372,179.7389,179.7475,39831.0
2016-12-15 10:20:00,208.52,208.61,208.41,208.51,29309.0,179.7647,179.8423,179.6699,179.7561,29309.0
2016-12-15 10:30:00,208.52,208.85,208.5,208.82,40001.0,179.7647,180.0492,179.7475,180.0234,40001.0
2016-12-15 10:40:00,208.81,208.86,208.53,208.57,36535.0,180.0148,180.0579,179.7734,179.8079,36535.0
2016-12-15 10:50:00,208.58,208.76,208.58,208.68,42488.0,179.8165,179.9716,179.8165,179.9027,42488.0
2016-12-15 11:00:00,208.68,209.15,208.68,209.03,58196.0,179.9027,180.3079,179.9027,180.2044,58196.0
2016-12-15 11:10:00,209.03,209.23,209.03,209.13,51428.0,180.2044,180.3768,180.2044,180.2906,51428.0
2016-12-15 11:20:00,209.14,209.18,208.89,208.9,39315.0,180.2992,180.3337,180.0837,180.0923,39315.0
2016-12-15 11:30:00,208.89,208.95,208.83,208.93,40200.0,180.0837,180.1354,180.032,180.1182,40200.0
2016-12-15 11:40:00,208.96,209.0,208.73,208.81,177846.0,180.1441,180.1786,179.9458,180.0148,177846.0
2016-12-15 11:50:00,208.83,208.85,208.62,208.79,76705.0,180.032,180.0492,179.851,179.9975,76705.0
2016-12-15 12:00:00,208.8,208.83,208.56,208.64,37045.0,180.0061,180.032,179.7992,179.8682,37045.0
2016-12-15 12:10:00,208.8,208.89,208.71,208.85,33979.0,180.0061,180.0837,179.9285,180.0492,33979.0
2016-12-15 12:20:00,208.9,208.9,208.7,208.8,24641.0,180.0923,180.0923,179.9199,180.0061,24641.0
2016-12-15 12:30:00,208.76,208.82,208.67,208.67,7019.0,179.9716,180.0234,179.8941,179.8941,7019.0
2016-12-15 12:40:00,208.65,208.76,208.55,208.68,28206.0,179.8768,179.9716,179.7906,179.9027,28206.0
2016-12-15 12:50:00,208.67,208.67,208.47,208.64,504750.0,179.8941,179.8941,179.7216,179.8682,504750.0
2016-12-15 13:00:00,208.62,208.88,208.59,208.82,50862.0,179.851,180.0751,179.8251,180.0234,50862.0
2016-12-15 13:10:00,208.84,208.86,208.76,208.81,52628.0,180.0406,180.0579,179.9716,180.0148,52628.0
2016-12-15 13:20:00,208.83,208.85,208.69,208.7,9355.0,180.032,180.0492,179.9113,179.9199,9355.0
2016-12-15 13:30:00,208.74,208.79,208.52,208.56,29416.0,179.9544,179.9975,179.7647,179.7992,29416.0
2016-12-15 13:40:00,208.54,208.58,208.21,208.22,51864.0,179.782,179.8165,179.4975,179.5061,51864.0
2016-12-15 13:50:00,208.28,208.36,207.88,208.0,60685.0,179.5578,179.6268,179.213,179.3165,60685.0
2016-12-15 14:00:00,207.96,208.24,207.92,208.19,25521.0,179.282,179.5234,179.2475,179.4803,25521.0
2016-12-15 14:10:00,208.19,208.3,208.16,208.29,21624.0,179.4803,179.5751,179.4544,179.5665,21624.0
2016-12-15 14:20:00,208.27,208.37,208.09,208.36,39311.0,179.5492,179.6354,179.394,179.6268,39311.0
2016-12-15 14:30:00,208.35,208.46,208.31,208.45,43270.0,179.6182,179.713,179.5837,179.7044,43270.0
2016-12-15 14:40:00,208.41,208.46,208.3,208.32,80425.0,179.6699,179.713,179.5751,179.5923,80425.0
2016-12-15 14:50:00,208.31,208.5,208.28,208.3,37925.0,179.5837,179.7475,179.5578,179.5751,37925.0
2016-12-15 15:00:00,208.3,208.44,208.23,208.33,35506.0,179.5751,179.6958,179.5147,179.6009,35506.0
2016-12-15 15:10:00,208.3,208.34,208.23,208.31,24428.0,179.5751,179.6096,179.5147,179.5837,24428.0
2016-12-15 15:20:00,208.38,208.41,208.17,208.19,27863.0,179.6441,179.6699,179.463,179.4803,27863.0
2016-12-15 15:30:00,208.25,208.43,208.15,208.27,49215.0,179.532,179.6872,179.4458,179.5492,49215.0
2016-12-15 15:40:00,208.28,208.51,208.23,208.24,80402.0,179.5578,179.7561,179.5147,179.5234,80402.0
2016-12-15 15:50:00,208.24,208.39,208.15,208.26,156640.0,179.5234,179.6527,179.4458,179.5406,156640.0
2016-12-16 09:30:00,208.79,208.84,208.53,208.66,326818.0,179.9975,180.0406,179.7734,179.8854,326818.0
2016-12-16 09:40:00,208.68,208.74,208.46,208.48,78162.0,179.9027,179.9544,179.713,179.7303,78162.0
2016-12-16 09:50:00,208.46,208.55,208.36,208.55,39214.0,179.713,179.7906,179.6268,179.7906,39214.0
2016-12-16 10:00:00,208.58,208.6,208.36,208.48,17333.0,179.8165,179.8337,179.6268,179.7303,17333.0
2016-12-16 10:10:00,208.42,208.53,208.42,208.5,20884.0,179.6785,179.7734,179.6785,179.7475,20884.0
2016-12-16 10:20:00,208.49,208.51,208.44,208.49,26498.0,179.7389,179.7561,179.6958,179.7389,26498.0
2016-12-16 10:30:00,208.51,208.51,208.28,208.5,34946.0,179.7561,179.7561,179.5578,179.7475,34946.0
2016-12-16 10:40:00,208.51,208.72,208.49,208.6,24961.0,179.7561,179.9372,179.7389,179.8337,24961.0
2016-12-16 10:50:00,208.6,208.62,208.54,208.58,63706.0,179.8337,179.851,179.782,179.8165,63706.0
2016-12-16 11:00:00,208.56,208.57,208.16,208.2,47144.0,179.7992,179.8079,179.4544,179.4889,47144.0
2016-12-16 11:10:00,208.21,208.31,208.18,208.23,23014.0,179.4975,179.5837,179.4716,179.5147,23014.0
2016-12-16 11:20:00,208.21,208.21,207.86,207.87,38556.0,179.4975,179.4975,179.1958,179.2044,38556.0
2016-12-16 11:30:00,207.88,208.16,207.84,208.16,24197.0,179.213,179.4544,179.1785,179.4544,24197.0
2016-12-16 11:40:00,208.14,208.27,208.14,208.27,514118.0,179.4371,179.5492,179.4371,179.5492,514118.0
2016-12-16 11:50:00,208.27,208.4,208.26,208.34,17671.0,179.5492,179.6613,179.5406,179.6096,17671.0
2016-12-16 12:00:00,208.36,208.42,208.24,208.31,8914.0,179.6268,179.6785,179.5234,179.5837,8914.0
2016-12-16 12:10:00,208.32,208.32,208.07,208.09,10944.0,179.5923,179.5923,179.3768,179.394,10944.0
2016-12-16 12:20:00,208.11,208.18,208.05,208.15,12817.0,179.4113,179.4716,179.3596,179.4458,12817.0
2016-12-16 12:30:00,208.11,208.21,208.09,208.2,8765.0,179.4113,179.4975,179.394,179.4889,8765.0
2016-12-16 12:40:00,208.18,208.21,207.97,208.08,35460.0,179.4716,179.4975,179.2906,179.3854,35460.0
2016-12-16 12:50:00,208.08,208.1,207.83,207.97,32100.0,179.3854,179.4027,179.1699,179.2906,32100.0
2016-12-16 13:00:00,207.95,207.96,207.75,207.83,24141.0,179.2733,179.282,179.1009,179.1699,24141.0
2016-12-16 13:10:00,207.85,207.85,207.63,207.69,10683.0,179.1871,179.1871,178.9975,179.0492,10683.0
2016-12-16 13:20:00,207.69,207.83,207.67,207.7,23451.0,179.0492,179.1699,179.032,179.0578,23451.0
2016-12-16 13:30:00,207.67,207.82,207.67,207.8,13047.0,179.032,179.1613,179.032,179.144,13047.0
2016-12-16 13:40:00,207.82,207.87,207.71,207.78,10089.0,179.1613,179.2044,179.0664,179.1268,10089.0
2016-12-16 13:50:00,207.76,207.88,207.76,207.82,24021.0,179.1096,179.213,179.1096,179.1613,24021.0
2016-12-16 14:00:00,207.8,207.98,207.68,207.98,22868.0,179.144,179.2992,179.0406,179.2992,22868.0
2016-12-16 14:10:00,207.96,208.0,207.79,207.82,44388.0,179.282,179.3165,179.1354,179.1613,44388.0
2016-12-16 14:20:00,207.79,207.81,207.7,207.78,30612.0,179.1354,179.1527,179.0578,179.1268,30612.0
2016-12-16 14:30:00,207.76,207.88,207.73,207.79,103565.0,179.1096,179.213,179.0837,179.1354,103565.0
2016-12-16 14:40:00,207.77,208.0,207.77,207.95,92554.0,179.1182,179.3165,179.1182,179.2733,92554.0
2016-12-16 14:50:00,207.95,208.04,207.86,207.93,74705.0,179.2733,179.3509,179.1958,179.2561,74705.0
2016-12-16 15:00:00,207.93,207.99,207.7,207.7,61651.0,179.2561,179.3078,179.0578,179.0578,61651.0
2016-12-16 15:10:00,207.72,207.76,207.63,207.65,74954.0,179.0751,179.1096,178.9975,179.0147,74954.0
2016-12-16 15:20:00,207.67,207.75,207.58,207.73,89479.0,179.032,179.1009,178.9544,179.0837,89479.0
2016-12-16 15:30:00,207.72,207.84,207.71,207.76,83649.0,179.0751,179.1785,179.0664,179.1096,83649.0
2016-12-16 15:40:00,207.76,207.87,207.55,207.87,106693.0,179.1096,179.2044,178.9285,179.2044,106693.0
2016-12-16 15:50:00,207.86,207.95,207.65,207.92,280090.0,179.1958,179.2733,179.0147,179.2475,280090.0
2016-12-19 09:30:00,208.1,208.17,207.92,208.1,114920.0,179.4027,179.463,179.2475,179.4027,114920.0
2016-12-19 09:40:00,208.09,208.56,208.05,208.53,108545.0,179.394,179.7992,179.3596,179.7734,108545.0
2016-12-19 09:50:00,208.52,208.54,208.3,208.32,48610.0,179.7647,179.782,179.5751,179.5923,48610.0
2016-12-19 10:00:00,208.33,208.49,208.26,208.3,76875.0,179.6009,179.7389,179.5406,179.5751,76875.0
2016-12-19 10:10:00,208.31,208.39,208.29,208.36,38853.0,179.5837,179.6527,179.5665,179.6268,38853.0
2016-12-19 10:20:00,208.36,208.38,208.31,208.34,32169.0,179.6268,179.6441,179.5837,179.6096,32169.0
2016-12-19 10:30:00,208.33,208.58,208.33,208.5,140160.0,179.6009,179.8165,179.6009,179.7475,140160.0
2016-12-19 10:40:00,208.53,208.71,208.52,208.59,48070.0,179.7734,179.9285,179.7647,179.8251,48070.0
2016-12-19 10:50:00,208.61,208.66,208.56,208.62,34371.0,179.8423,179.8854,179.7992,179.851,34371.0
2016-12-19 11:00:00,208.61,208.8,208.59,208.68,38282.0,179.8423,180.0061,179.8251,179.9027,38282.0
2016-12-19 11:10:00,208.72,208.72,208.58,208.59,35882.0,179.9372,179.9372,179.8165,179.8251,35882.0
2016-12-19 11:20:00,208.58,208.59,208.29,208.37,62681.0,179.8165,179.8251,179.5665,179.6354,62681.0
2016-12-19 11:30:00,208.37,208.44,208.29,208.3,20586.0,179.6354,179.6958,179.5665,179.5751,20586.0
2016-12-19 11:40:00,208.31,208.32,208.16,208.19,41460.0,179.5837,179.5923,179.4544,179.4803,41460.0
2016-12-19 11:50:00,208.18,208.25,208.13,208.14,23915.0,179.4716,179.532,179.4285,179.4371,23915.0
2016-12-19 12:00:00,208.11,208.31,208.1,208.31,18953.0,179.4113,179.5837,179.4027,179.5837,18953.0
2016-12-19 12:10:00,208.31,208.38,208.26,208.33,15344.0,179.5837,179.6441,179.5406,179.6009,15344.0
2016-12-19 12:20:00,208.34,208.42,208.33,208.37,32715.0,179.6096,179.6785,179.6009,179.6354,32715.0
2016-12-19 12:30:00,208.38,208.46,208.36,208.42,31630.0,179.6441,179.713,179.6268,179.6785,31630.0
2016-12-19 12:40:00,208.41,208.49,208.36,208.4,21091.0,179.6699,179.7389,179.6268,179.6613,21091.0
2016-12-19 12:50:00,208.36,208.45,208.34,208.43,13934.0,179.6268,179.7044,179.6096,179.6872,13934.0
2016-12-19 13:00:00,208.43,208.47,208.38,208.43,13251.0,179.6872,179.7216,179.6441,179.6872,13251.0
2016-12-19 13:10:00,208.41,208.42,208.32,208.33,13534.0,179.6699,179.6785,179.5923,179.6009,13534.0
2016-12-19 13:20:00,208.33,208.45,208.29,208.45,108311.0,179.6009,179.7044,179.5665,179.7044,108311.0
2016-12-19 13:30:00,208.45,208.55,208.29,208.32,33512.0,179.7044,179.7906,179.5665,179.5923,33512.0
2016-12-19 13:40:00,208.32,208.49,208.29,208.46,44575.0,179.5923,179.7389,179.5665,179.713,44575.0
2016-12-19 13:50:00,208.45,208.58,208.45,208.56,37962.0,179.7044,179.8165,179.7044,179.7992,37962.0
2016-12-19 14:00:00,208.57,208.62,208.51,208.58,40510.0,179.8079,179.851,179.7561,179.8165,40510.0
2016-12-19 14:10:00,208.58,208.67,208.5,208.56,27095.0,179.8165,179.8941,179.7475,179.7992,27095.0
2016-12-19 14:20:00,208.52,208.59,208.51,208.55,35167.0,179.7647,179.8251,179.7561,179.7906,35167.0
2016-12-19 14:30:00,208.53,208.54,208.38,208.42,34401.0,179.7734,179.782,179.6441,179.6785,34401.0
2016-12-19 14:40:00,208.42,208.47,208.32,208.39,40103.0,179.6785,179.7216,179.5923,179.6527,40103.0
2016-12-19 14:50:00,208.38,208.39,208.22,208.25,41798.0,179.6441,179.6527,179.5061,179.532,41798.0
2016-12-19 15:00:00,208.23,208.3,208.2,208.27,38804.0,179.5147,179.5751,179.4889,179.5492,38804.0
2016-12-19 15:10:00,208.27,208.27,208.08,208.08,41129.0,179.5492,179.5492,179.3854,179.3854,41129.0
2016-12-19 15:20:00,208.08,208.18,207.95,208.16,46315.0,179.3854,179.4716,179.2733,179.4544,46315.0
2016-12-19 15:30:00,208.16,208.25,208.11,208.22,66292.0,179.4544,179.532,179.4113,179.5061,66292.0
2016-12-19 15:40:00,208.18,208.26,208.09,208.11,52740.0,179.4716,179.5406,179.394,179.4113,52740.0
2016-12-19 15:50:00,208.11,208.36,208.11,208.31,146796.0,179.4113,179.6268,179.4113,179.5837,146796.0
2016-12-20 09:30:00,208.92,209.16,208.83,209.13,102743.0,180.1096,180.3165,180.032,180.2906,102743.0
2016-12-20 09:40:00,209.13,209.31,209.1,209.23,38965.0,180.2906,180.4458,180.2648,180.3768,38965.0
2016-12-20 09:50:00,209.28,209.29,209.12,209.16,20316.0,180.4199,180.4286,180.282,180.3165,20316.0
2016-12-20 10:00:00,209.17,209.19,208.98,209.09,30628.0,180.3251,180.3424,180.1613,180.2561,30628.0
2016-12-20 10:10:00,209.09,209.16,209.02,209.02,33530.0,180.2561,180.3165,180.1958,180.1958,33530.0
2016-12-20 10:20:00,209.02,209.02,208.91,208.96,528258.0,180.1958,180.1958,180.101,180.1441,528258.0
2016-12-20 10:30:00,209.0,209.04,208.93,209.03,23451.0,180.1786,180.213,180.1182,180.2044,23451.0
2016-12-20 10:40:00,209.04,209.14,209.03,209.13,31887.0,180.213,180.2992,180.2044,180.2906,31887.0
2016-12-20 10:50:00,209.14,209.22,209.13,209.2,78311.0,180.2992,180.3682,180.2906,180.351,78311.0
2016-12-20 11:00:00,209.2,209.2,209.1,209.14,54136.0,180.351,180.351,180.2648,180.2992,54136.0
2016-12-20 11:10:00,209.15,209.18,209.13,209.16,57672.0,180.3079,180.3337,180.2906,180.3165,57672.0
2016-12-20 11:20:00,209.17,209.19,209.1,209.13,56276.0,180.3251,180.3424,180.2648,180.2906,56276.0
2016-12-20 11:30:00,209.11,209.13,208.84,208.89,91712.0,180.2734,180.2906,180.0406,180.0837,91712.0
2016-12-20 11:40:00,208.89,208.98,208.85,208.97,20654.0,180.0837,180.1613,180.0492,180.1527,20654.0
2016-12-20 11:50:00,208.96,208.97,208.76,208.89,195354.0,180.1441,180.1527,179.9716,180.0837,195354.0
2016-12-20 12:00:00,208.89,208.92,208.81,208.91,56446.0,180.0837,180.1096,180.0148,180.101,56446.0
2016-12-20 12:10:00,208.92,209.02,208.9,208.95,91525.0,180.1096,180.1958,180.0923,180.1354,91525.0
2016-12-20 12:20:00,208.94,208.98,208.9,208.92,16648.0,180.1268,180.1613,180.0923,180.1096,16648.0
2016-12-20 12:30:00,208.92,208.98,208.88,208.91,10137.0,180.1096,180.1613,180.0751,180.101,10137.0
2016-12-20 12:40:00,208.92,209.03,208.89,209.02,32556.0,180.1096,180.2044,180.0837,180.1958,32556.0
2016-12-20 12:50:00,209.01,209.06,209.0,209.03,12448.0,180.1872,180.2303,180.1786,180.2044,12448.0
2016-12-20 13:00:00,209.03,209.08,209.02,209.07,21179.0,180.2044,180.2475,180.1958,180.2389,21179.0
2016-12-20 13:10:00,209.06,209.08,209.01,209.03,73881.0,180.2303,180.2475,180.1872,180.2044,73881.0
2016-12-20 13:20:00,209.03,209.13,209.02,209.11,20605.0,180.2044,180.2906,180.1958,180.2734,20605.0
2016-12-20 13:30:00,209.1,209.14,209.02,209.02,28385.0,180.2648,180.2992,180.1958,180.1958,28385.0
2016-12-20 13:40:00,209.02,209.05,208.97,209.01,38804.0,180.1958,180.2217,180.1527,180.1872,38804.0
2016-12-20 13:50:00,209.01,209.1,209.0,209.08,264903.0,180.1872,180.2648,180.1786,180.2475,264903.0
2016-12-20 14:00:00,209.08,209.09,208.97,208.98,44067.0,180.2475,180.2561,180.1527,180.1613,44067.0
2016-12-20 14:10:00,208.98,209.0,208.89,208.96,33073.0,180.1613,180.1786,180.0837,180.1441,33073.0
2016-12-20 14:20:00,208.95,208.98,208.92,208.93,34891.0,180.1354,180.1613,180.1096,180.1182,34891.0
2016-12-20 14:30:00,208.93,208.95,208.67,208.78,44230.0,180.1182,180.1354,179.8941,179.9889,44230.0
2016-12-20 14:40:00,208.79,208.86,208.77,208.79,26774.0,179.9975,180.0579,179.9803,179.9975,26774.0
2016-12-20 14:50:00,208.79,208.89,208.73,208.82,55756.0,179.9975,180.0837,179.9458,180.0234,55756.0
2016-12-20 15:00:00,208.82,208.88,208.8,208.88,80293.0,180.0234,180.0751,180.0061,180.0751,80293.0
2016-12-20 15:10:00,208.85,208.91,208.8,208.87,43912.0,180.0492,180.101,180.0061,180.0665,43912.0
2016-12-20 15:20:00,208.88,208.96,208.8,208.96,42078.0,180.0751,180.1441,180.0061,180.1441,42078.0
2016-12-20 15:30:00,208.97,209.03,208.93,208.97,46734.0,180.1527,180.2044,180.1182,180.1527,46734.0
2016-12-20 15:40:00,208.97,208.98,208.91,208.94,31688.0,180.1527,180.1613,180.101,180.1268,31688.0
2016-12-20 15:50:00,208.94,209.14,208.86,209.13,143844.0,180.1268,180.2992,180.0579,180.2906,143844.0
2016-12-21 09:30:00,209.06,209.2,208.95,208.97,118569.0,180.2303,180.351,180.1354,180.1527,118569.0
2016-12-21 09:40:00,208.92,208.99,208.86,208.98,26748.0,180.1096,180.1699,180.0579,180.1613,26748.0
2016-12-21 09:50:00,208.99,209.0,208.9,208.91,45532.0,180.1699,180.1786,180.0923,180.101,45532.0
2016-12-21 10:00:00,208.91,208.98,208.88,208.95,36288.0,180.101,180.1613,180.0751,180.1354,36288.0
2016-12-21 10:10:00,208.95,208.97,208.88,208.94,42794.0,180.1354,180.1527,180.0751,180.1268,42794.0
2016-12-21 10:20:00,208.93,209.0,208.89,208.93,20305.0,180.1182,180.1786,180.0837,180.1182,20305.0
2016-12-21 10:30:00,208.89,208.99,208.81,208.9,22890.0,180.0837,180.1699,180.0148,180.0923,22890.0
2016-12-21 10:40:00,208.89,208.98,208.87,208.88,26542.0,180.0837,180.1613,180.0665,180.0751,26542.0
2016-12-21 10:50:00,208.89,208.91,208.77,208.78,47752.0,180.0837,180.101,179.9803,179.9889,47752.0
2016-12-21 11:00:00,208.78,208.85,208.76,208.84,62964.0,179.9889,180.0492,179.9716,180.0406,62964.0
2016-12-21 11:10:00,208.84,208.87,208.8,208.84,38174.0,180.0406,180.0665,180.0061,180.0406,38174.0
2016-12-21 11:20:00,208.83,208.91,208.81,208.89,27024.0,180.032,180.101,180.0148,180.0837,27024.0
2016-12-21 11:30:00,208.89,208.96,208.87,208.94,25154.0,180.0837,180.1441,180.0665,180.1268,25154.0
2016-12-21 11:40:00,208.91,208.95,208.87,208.9,25335.0,180.101,180.1354,180.0665,180.0923,25335.0
2016-12-21 11:50:00,208.9,208.91,208.84,208.89,15132.0,180.0923,180.101,180.0406,180.0837,15132.0
2016-12-21 12:00:00,208.9,208.93,208.87,208.91,10951.0,180.0923,180.1182,180.0665,180.101,10951.0
2016-12-21 12:10:00,208.91,208.96,208.9,208.93,21891.0,180.101,180.1441,180.0923,180.1182,21891.0
2016-12-21 12:20:00,208.96,208.99,208.91,208.97,11507.0,180.1441,180.1699,180.101,180.1527,11507.0
2016-12-21 12:30:00,208.98,209.0,208.94,208.97,11807.0,180.1613,180.1786,180.1268,180.1527,11807.0
2016-12-21 12:40:00,208.98,209.02,208.97,209.0,23818.0,180.1613,180.1958,180.1527,180.1786,23818.0
2016-12-21 12:50:00,209.0,209.0,208.93,208.93,21431.0,180.1786,180.1786,180.1182,180.1182,21431.0
2016-12-21 13:00:00,208.94,208.99,208.9,208.92,24041.0,180.1268,180.1699,180.0923,180.1096,24041.0
2016-12-21 13:10:00,208.93,208.93,208.85,208.89,23019.0,180.1182,180.1182,180.0492,180.0837,23019.0
2016-12-21 13:20:00,208.89,208.93,208.87,208.88,8857.0,180.0837,180.1182,180.0665,180.0751,8857.0
2016-12-21 13:30:00,208.91,208.93,208.88,208.93,14531.0,180.101,180.1182,180.0751,180.1182,14531.0
2016-12-21 13:40:00,208.92,208.94,208.89,208.92,13755.0,180.1096,180.1268,180.0837,180.1096,13755.0
2016-12-21 13:50:00,208.95,208.96,208.84,208.86,16507.0,180.1354,180.1441,180.0406,180.0579,16507.0
2016-12-21 14:00:00,208.85,208.93,208.84,208.92,18531.0,180.0492,180.1182,180.0406,180.1096,18531.0
2016-12-21 14:10:00,208.93,208.94,208.92,208.93,10159.0,180.1182,180.1268,180.1096,180.1182,10159.0
2016-12-21 14:20:00,208.93,208.99,208.91,208.94,60661.0,180.1182,180.1699,180.101,180.1268,60661.0
2016-12-21 14:30:00,208.93,208.94,208.88,208.91,71098.0,180.1182,180.1268,180.0751,180.101,71098.0
2016-12-21 14:40:00,208.92,208.94,208.88,208.89,42893.0,180.1096,180.1268,180.0751,180.0837,42893.0
2016-12-21 14:50:00,208.9,208.97,208.9,208.96,22337.0,180.0923,180.1527,180.0923,180.1441,22337.0
2016-12-21 15:00:00,208.95,208.98,208.83,208.83,18099.0,180.1354,180.1613,180.032,180.032,18099.0
2016-12-21 15:10:00,208.83,208.85,208.8,208.81,37120.0,180.032,180.0492,180.0061,180.0148,37120.0
2016-12-21 15:20:00,208.81,208.83,208.72,208.78,63823.0,180.0148,180.032,179.9372,179.9889,63823.0
2016-12-21 15:30:00,208.78,208.78,208.61,208.74,69628.0,179.9889,179.9889,179.8423,179.9544,69628.0
2016-12-21 15:40:00,208.72,208.79,208.71,208.79,55212.0,179.9372,179.9975,179.9285,179.9975,55212.0
2016-12-21 15:50:00,208.78,208.78,208.57,208.63,125050.0,179.9889,179.9889,179.8079,179.8596,125050.0
2016-12-22 09:30:00,207.11,207.24,206.79,206.88,135764.0,179.667,179.7798,179.3894,179.4675,135764.0
2016-12-22 09:40:00,206.87,206.95,206.72,206.93,57536.0,179.4588,179.5282,179.3287,179.5109,57536.0
2016-12-22 09:50:00,206.92,206.97,206.85,206.95,40496.0,179.5022,179.5456,179.4415,179.5282,40496.0
2016-12-22 10:00:00,206.95,207.02,206.85,206.87,60643.0,179.5282,179.5889,179.4415,179.4588,60643.0
2016-12-22 10:10:00,206.85,207.1,206.85,207.03,97530.0,179.4415,179.6583,179.4415,179.5976,97530.0
2016-12-22 10:20:00,207.02,207.09,206.96,207.0,32594.0,179.5889,179.6497,179.5369,179.5716,32594.0
2016-12-22 10:30:00,207.0,207.08,206.98,207.02,24532.0,179.5716,179.641,179.5542,179.5889,24532.0
2016-12-22 10:40:00,207.03,207.03,206.88,206.93,85423.0,179.5976,179.5976,179.4675,179.5109,85423.0
2016-12-22 10:50:00,206.92,206.92,206.81,206.82,42010.0,179.5022,179.5022,179.4068,179.4154,42010.0
2016-12-22 11:00:00,206.81,206.91,206.76,206.8,43712.0,179.4068,179.4935,179.3634,179.3981,43712.0
2016-12-22 11:10:00,206.8,206.86,206.78,206.84,21577.0,179.3981,179.4501,179.3807,179.4328,21577.0
2016-12-22 11:20:00,206.83,206.88,206.66,206.66,18995.0,179.4241,179.4675,179.2766,179.2766,18995.0
2016-12-22 11:30:00,206.68,206.74,206.67,206.68,48633.0,179.294,179.346,179.2853,179.294,48633.0
2016-12-22 11:40:00,206.68,206.69,206.55,206.56,33669.0,179.294,179.3027,179.1812,179.1899,33669.0
2016-12-22 11:50:00,206.55,206.61,206.5,206.6,29360.0,179.1812,179.2333,179.1378,179.2246,29360.0
2016-12-22 12:00:00,206.57,206.63,206.56,206.56,15190.0,179.1986,179.2506,179.1899,179.1899,15190.0
2016-12-22 12:10:00,206.56,206.63,206.55,206.58,25309.0,179.1899,179.2506,179.1812,179.2072,25309.0
2016-12-22 12:20:00,206.56,206.67,206.55,206.66,13266.0,179.1899,179.2853,179.1812,179.2766,13266.0
2016-12-22 12:30:00,206.65,206.74,206.65,206.74,10187.0,179.268,179.346,179.268,179.346,10187.0
2016-12-22 12:40:00,206.74,206.81,206.71,206.81,20816.0,179.346,179.4068,179.32,179.4068,20816.0
2016-12-22 12:50:00,206.79,206.81,206.75,206.75,15918.0,179.3894,179.4068,179.3547,179.3547,15918.0
2016-12-22 13:00:00,206.75,206.79,206.7,206.78,36907.0,179.3547,179.3894,179.3113,179.3807,36907.0
2016-12-22 13:10:00,206.78,206.81,206.76,206.81,33391.0,179.3807,179.4068,179.3634,179.4068,33391.0
2016-12-22 13:20:00,206.82,206.83,206.75,206.75,22933.0,179.4154,179.4241,179.3547,179.3547,22933.0
2016-12-22 13:30:00,206.74,206.77,206.69,206.76,28384.0,179.346,179.3721,179.3027,179.3634,28384.0
2016-12-22 13:40:00,206.77,207.01,206.77,207.01,17984.0,179.3721,179.5803,179.3721,179.5803,17984.0
2016-12-22 13:50:00,207.05,207.05,206.96,206.99,22589.0,179.615,179.615,179.5369,179.5629,22589.0
2016-12-22 14:00:00,206.99,207.05,206.97,207.01,14316.0,179.5629,179.615,179.5456,179.5803,14316.0
2016-12-22 14:10:00,207.03,207.06,206.97,206.98,40733.0,179.5976,179.6236,179.5456,179.5542,40733.0
2016-12-22 14:20:00,206.99,207.01,206.97,206.97,14934.0,179.5629,179.5803,179.5456,179.5456,14934.0
2016-12-22 14:30:00,206.97,206.98,206.9,206.91,42964.0,179.5456,179.5542,179.4848,179.4935,42964.0
2016-12-22 14:40:00,206.93,206.94,206.88,206.89,41001.0,179.5109,179.5195,179.4675,179.4762,41001.0
2016-12-22 14:50:00,206.9,206.97,206.86,206.95,23426.0,179.4848,179.5456,179.4501,179.5282,23426.0
2016-12-22 15:00:00,206.96,206.97,206.74,206.75,23717.0,179.5369,179.5456,179.346,179.3547,23717.0
2016-12-22 15:10:00,206.75,206.75,206.62,206.67,27405.0,179.3547,179.3547,179.2419,179.2853,27405.0
2016-12-22 15:20:00,206.67,206.79,206.64,206.74,27438.0,179.2853,179.3894,179.2593,179.346,27438.0
2016-12-22 15:30:00,206.72,206.79,206.63,206.79,31190.0,179.3287,179.3894,179.2506,179.3894,31190.0
2016-12-22 15:40:00,206.8,206.92,206.79,206.82,79344.0,179.3981,179.5022,179.3894,179.4154,79344.0
2016-12-22 15:50:00,206.83,207.0,206.78,206.95,169525.0,179.4241,179.5716,179.3807,179.5282,169525.0
2016-12-23 09:30:00,206.98,207.04,206.9,206.98,80777.0,179.5542,179.6063,179.4848,179.5542,80777.0
2016-12-23 09:40:00,206.98,207.05,206.91,206.99,28994.0,179.5542,179.615,179.4935,179.5629,28994.0
2016-12-23 09:50:00,207.08,207.11,207.04,207.05,12515.0,179.641,179.667,179.6063,179.615,12515.0
2016-12-23 10:00:00,207.06,207.12,207.03,207.04,11457.0,179.6236,179.6757,179.5976,179.6063,11457.0
2016-12-23 10:10:00,207.06,207.06,207.0,207.04,66597.0,179.6236,179.6236,179.5716,179.6063,66597.0
2016-12-23 10:20:00,207.04,207.05,206.96,206.97,41753.0,179.6063,179.615,179.5369,179.5456,41753.0
2016-12-23 10:30:00,206.97,207.06,206.95,206.96,24079.0,179.5456,179.6236,179.5282,179.5369,24079.0
2016-12-23 10:40:00,206.98,207.0,206.92,206.98,18835.0,179.5542,179.5716,179.5022,179.5542,18835.0
2016-12-23 10:50:00,206.99,206.99,206.87,206.95,27367.0,179.5629,179.5629,179.4588,179.5282,27367.0
2016-12-23 11:00:00,206.94,206.96,206.91,206.91,27052.0,179.5195,179.5369,179.4935,179.4935,27052.0
2016-12-23 11:10:00,206.91,206.98,206.79,206.8,45094.0,179.4935,179.5542,179.3894,179.3981,45094.0
2016-12-23 11:20:00,206.77,206.95,206.77,206.92,31052.0,179.3721,179.5282,179.3721,179.5022,31052.0
2016-12-23 11:30:00,206.93,206.96,206.88,206.93,15787.0,179.5109,179.5369,179.4675,179.5109,15787.0
2016-12-23 11:40:00,206.93,206.93,206.86,206.92,19587.0,179.5109,179.5109,179.4501,179.5022,19587.0
2016-12-23 11:50:00,206.93,206.95,206.9,206.93,6886.0,179.5109,179.5282,179.4848,179.5109,6886.0
2016-12-23 12:00:00,206.93,206.99,206.9,206.92,13274.0,179.5109,179.5629,179.4848,179.5022,13274.0
2016-12-23 12:10:00,206.9,206.99,206.89,206.92,14039.0,179.4848,179.5629,179.4762,179.5022,14039.0
2016-12-23 12:20:00,206.93,206.97,206.92,206.96,19967.0,179.5109,179.5456,179.5022,179.5369,19967.0
2016-12-23 12:30:00,206.96,206.99,206.93,206.97,11774.0,179.5369,179.5629,179.5109,179.5456,11774.0
2016-12-23 12:40:00,206.96,206.97,206.93,206.93,10487.0,179.5369,179.5456,179.5109,179.5109,10487.0
2016-12-23 12:50:00,206.93,206.93,206.89,206.89,9459.0,179.5109,179.5109,179.4762,179.4762,9459.0
2016-12-23 13:00:00,206.9,206.91,206.89,206.9,11491.0,179.4848,179.4935,179.4762,179.4848,11491.0
2016-12-23 13:10:00,206.91,206.92,206.86,206.9,17455.0,179.4935,179.5022,179.4501,179.4848,17455.0
2016-12-23 13:20:00,206.9,206.95,206.89,206.95,17717.0,179.4848,179.5282,179.4762,179.5282,17717.0
2016-12-23 13:30:00,206.95,206.98,206.94,206.97,19021.0,179.5282,179.5542,179.5195,179.5456,19021.0
2016-12-23 13:40:00,206.97,206.98,206.94,206.96,8480.0,179.5456,179.5542,179.5195,179.5369,8480.0
2016-12-23 13:50:00,206.94,207.0,206.93,206.96,9803.0,179.5195,179.5716,179.5109,179.5369,9803.0
2016-12-23 14:00:00,206.98,207.0,206.94,207.0,3618.0,179.5542,179.5716,179.5195,179.5716,3618.0
2016-12-23 14:10:00,207.0,207.03,206.99,207.03,12432.0,179.5716,179.5976,179.5629,179.5976,12432.0
2016-12-23 14:20:00,207.02,207.02,206.97,206.98,8945.0,179.5889,179.5889,179.5456,179.5542,8945.0
2016-12-23 14:30:00,206.97,207.01,206.96,207.0,15895.0,179.5456,179.5803,179.5369,179.5716,15895.0
2016-12-23 14:40:00,207.0,207.03,206.98,207.0,13704.0,179.5716,179.5976,179.5542,179.5716,13704.0
2016-12-23 14:50:00,207.01,207.02,206.97,207.01,9414.0,179.5803,179.5889,179.5456,179.5803,9414.0
2016-12-23 15:00:00,207.02,207.05,207.02,207.03,13819.0,179.5889,179.615,179.5889,179.5976,13819.0
2016-12-23 15:10:00,207.04,207.05,207.01,207.03,16978.0,179.6063,179.615,179.5803,179.5976,16978.0
2016-12-23 15:20:00,207.04,207.07,206.99,207.0,14138.0,179.6063,179.6323,179.5629,179.5716,14138.0
2016-12-23 15:30:00,207.0,207.04,206.99,207.02,49561.0,179.5716,179.6063,179.5629,179.5889,49561.0
2016-12-23 15:40:00,207.01,207.16,207.01,207.08,102754.0,179.5803,179.7104,179.5803,179.641,102754.0
2016-12-23 15:50:00,207.08,207.22,207.08,207.2,162789.0,179.641,179.7624,179.641,179.7451,162789.0
2016-12-27 09:30:00,207.48,207.79,207.48,207.79,226802.0,179.988,180.2569,179.988,180.2569,226802.0
2016-12-27 09:40:00,207.79,208.15,207.77,208.05,101362.0,180.2569,180.5692,180.2396,180.4825,101362.0
2016-12-27 09:50:00,208.09,208.13,208.04,208.04,81470.0,180.5172,180.5519,180.4738,180.4738,81470.0
2016-12-27 10:00:00,208.04,208.14,208.01,208.11,81464.0,180.4738,180.5605,180.4478,180.5345,81464.0
2016-12-27 10:10:00,208.12,208.12,208.01,208.03,49772.0,180.5432,180.5432,180.4478,180.4651,49772.0
2016-12-27 10:20:00,208.04,208.07,208.01,208.04,42678.0,180.4738,180.4998,180.4478,180.4738,42678.0
2016-12-27 10:30:00,208.05,208.07,208.01,208.03,35492.0,180.4825,180.4998,180.4478,180.4651,35492.0
2016-12-27 10:40:00,208.02,208.04,208.0,208.01,64512.0,180.4564,180.4738,180.4391,180.4478,64512.0
2016-12-27 10:50:00,208.0,208.03,207.98,207.99,69468.0,180.4391,180.4651,180.4217,180.4304,69468.0
2016-12-27 11:00:00,208.0,208.05,207.94,207.96,72400.0,180.4391,180.4825,180.387,180.4044,72400.0
2016-12-27 11:10:00,207.97,207.98,207.88,207.88,42992.0,180.4131,180.4217,180.335,180.335,42992.0
2016-12-27 11:20:00,207.87,207.9,207.84,207.88,53848.0,180.3263,180.3523,180.3003,180.335,53848.0
2016-12-27 11:30:00,207.92,207.97,207.91,207.93,41616.0,180.3697,180.4131,180.361,180.3784,41616.0
2016-12-27 11:40:00,207.91,207.91,207.82,207.84,65714.0,180.361,180.361,180.2829,180.3003,65714.0
2016-12-27 11:50:00,207.84,207.85,207.75,207.81,82636.0,180.3003,180.309,180.2222,180.2743,82636.0
2016-12-27 12:00:00,207.8,207.81,207.74,207.77,64614.0,180.2656,180.2743,180.2135,180.2396,64614.0
2016-12-27 12:10:00,207.77,207.78,207.71,207.76,72316.0,180.2396,180.2482,180.1875,180.2309,72316.0
2016-12-27 12:20:00,207.76,207.78,207.72,207.77,47866.0,180.2309,180.2482,180.1962,180.2396,47866.0
2016-12-27 12:30:00,207.75,207.79,207.72,207.74,61788.0,180.2222,180.2569,180.1962,180.2135,61788.0
2016-12-27 12:40:00,207.73,207.82,207.73,207.8,55196.0,180.2049,180.2829,180.2049,180.2656,55196.0
2016-12-27 12:50:00,207.8,207.85,207.79,207.81,106104.0,180.2656,180.309,180.2569,180.2743,106104.0
2016-12-27 13:00:00,207.81,207.82,207.77,207.81,77446.0,180.2743,180.2829,180.2396,180.2743,77446.0
2016-12-27 13:10:00,207.82,207.86,207.81,207.83,22258.0,180.2829,180.3176,180.2743,180.2916,22258.0
2016-12-27 13:20:00,207.83,207.88,207.81,207.85,130756.0,180.2916,180.335,180.2743,180.309,130756.0
2016-12-27 13:30:00,207.86,207.93,207.85,207.92,31824.0,180.3176,180.3784,180.309,180.3697,31824.0
2016-12-27 13:40:00,207.93,207.93,207.85,207.88,61386.0,180.3784,180.3784,180.309,180.335,61386.0
2016-12-27 13:50:00,207.89,207.89,207.81,207.85,151176.0,180.3437,180.3437,180.2743,180.309,151176.0
2016-12-27 14:00:00,207.86,207.88,207.76,207.83,76506.0,180.3176,180.335,180.2309,180.2916,76506.0
2016-12-27 14:10:00,207.83,207.93,207.83,207.92,50334.0,180.2916,180.3784,180.2916,180.3697,50334.0
2016-12-27 14:20:00,207.92,207.97,207.91,207.92,102392.0,180.3697,180.4131,180.361,180.3697,102392.0
2016-12-27 14:30:00,207.91,207.91,207.86,207.9,58546.0,180.361,180.361,180.3176,180.3523,58546.0
2016-12-27 14:40:00,207.89,207.96,207.88,207.94,93040.0,180.3437,180.4044,180.335,180.387,93040.0
2016-12-27 14:50:00,207.93,207.93,207.82,207.83,58602.0,180.3784,180.3784,180.2829,180.2916,58602.0
2016-12-27 15:00:00,207.83,207.92,207.83,207.88,102686.0,180.2916,180.3697,180.2916,180.335,102686.0
2016-12-27 15:10:00,207.86,207.86,207.8,207.81,75070.0,180.3176,180.3176,180.2656,180.2743,75070.0
2016-12-27 15:20:00,207.81,207.84,207.77,207.83,57246.0,180.2743,180.3003,180.2396,180.2916,57246.0
2016-12-27 15:30:00,207.83,207.84,207.77,207.77,66098.0,180.2916,180.3003,180.2396,180.2396,66098.0
2016-12-27 15:40:00,207.77,207.82,207.65,207.66,100384.0,180.2396,180.2829,180.1355,180.1441,100384.0
2016-12-27 15:50:00,207.72,207.75,207.62,207.71,158898.0,180.1962,180.2222,180.1094,180.1875,158898.0
2016-12-28 09:30:00,208.01,208.07,207.78,207.79,113059.0,180.4478,180.4998,180.2482,180.2569,113059.0
2016-12-28 09:40:00,207.77,207.77,207.4,207.43,36083.0,180.2396,180.2396,179.9186,179.9446,36083.0
2016-12-28 09:50:00,207.43,207.43,207.05,207.05,46930.0,179.9446,179.9446,179.615,179.615,46930.0
2016-12-28 10:00:00,207.05,207.11,206.94,207.01,32801.0,179.615,179.667,179.5195,179.5803,32801.0
2016-12-28 10:10:00,207.02,207.1,206.91,206.98,38120.0,179.5889,179.6583,179.4935,179.5542,38120.0
2016-12-28 10:20:00,206.99,207.08,206.93,207.04,71148.0,179.5629,179.641,179.5109,179.6063,71148.0
2016-12-28 10:30:00,207.03,207.11,206.97,207.02,83839.0,179.5976,179.667,179.5456,179.5889,83839.0
2016-12-28 10:40:00,207.05,207.05,206.96,206.98,26756.0,179.615,179.615,179.5369,179.5542,26756.0
2016-12-28 10:50:00,207.0,207.0,206.89,206.98,16122.0,179.5716,179.5716,179.4762,179.5542,16122.0
2016-12-28 11:00:00,206.97,207.06,206.97,207.0,28054.0,179.5456,179.6236,179.5456,179.5716,28054.0
2016-12-28 11:10:00,207.0,207.08,206.99,206.99,24498.0,179.5716,179.641,179.5629,179.5629,24498.0
2016-12-28 11:20:00,207.02,207.23,207.02,207.2,31071.0,179.5889,179.7711,179.5889,179.7451,31071.0
2016-12-28 11:30:00,207.21,207.21,207.16,207.19,25104.0,179.7538,179.7538,179.7104,179.7364,25104.0
2016-12-28 11:40:00,207.18,207.2,207.12,207.13,8561.0,179.7277,179.7451,179.6757,179.6844,8561.0
2016-12-28 11:50:00,207.13,207.14,206.94,206.94,23835.0,179.6844,179.693,179.5195,179.5195,23835.0
2016-12-28 12:00:00,206.92,206.92,206.64,206.66,70364.0,179.5022,179.5022,179.2593,179.2766,70364.0
2016-12-28 12:10:00,206.65,206.69,206.42,206.51,60097.0,179.268,179.3027,179.0684,179.1465,60097.0
2016-12-28 12:20:00,206.47,206.54,206.42,206.54,23952.0,179.1118,179.1725,179.0684,179.1725,23952.0
2016-12-28 12:30:00,206.53,206.53,206.37,206.39,23196.0,179.1639,179.1639,179.0251,179.0424,23196.0
2016-12-28 12:40:00,206.4,206.43,206.18,206.26,46364.0,179.0511,179.0771,178.8602,178.9296,46364.0
2016-12-28 12:50:00,206.25,206.39,206.25,206.38,15059.0,178.921,179.0424,178.921,179.0337,15059.0
2016-12-28 13:00:00,206.38,206.44,206.29,206.36,36137.0,179.0337,179.0858,178.9557,179.0164,36137.0
2016-12-28 13:10:00,206.36,206.41,206.32,206.34,25644.0,179.0164,179.0598,178.9817,178.999,25644.0
2016-12-28 13:20:00,206.33,206.46,206.33,206.37,17822.0,178.9904,179.1031,178.9904,179.0251,17822.0
2016-12-28 13:30:00,206.37,206.42,206.35,206.38,61652.0,179.0251,179.0684,179.0077,179.0337,61652.0
2016-12-28 13:40:00,206.4,206.41,206.24,206.25,28805.0,179.0511,179.0598,178.9123,178.921,28805.0
2016-12-28 13:50:00,206.26,206.33,206.17,206.21,27669.0,178.9296,178.9904,178.8516,178.8863,27669.0
2016-12-28 14:00:00,206.22,206.35,206.22,206.33,22223.0,178.8949,179.0077,178.8949,178.9904,22223.0
2016-12-28 14:10:00,206.34,206.34,206.03,206.1,42806.0,178.999,178.999,178.7301,178.7908,42806.0
2016-12-28 14:20:00,206.08,206.16,206.02,206.15,54793.0,178.7735,178.8429,178.7214,178.8342,54793.0
2016-12-28 14:30:00,206.14,206.22,206.14,206.18,38403.0,178.8255,178.8949,178.8255,178.8602,38403.0
2016-12-28 14:40:00,206.18,206.18,206.08,206.09,27173.0,178.8602,178.8602,178.7735,178.7822,27173.0
2016-12-28 14:50:00,206.08,206.19,205.97,206.19,28209.0,178.7735,178.8689,178.6781,178.8689,28209.0
2016-12-28 15:00:00,206.18,206.31,206.15,206.19,37935.0,178.8602,178.973,178.8342,178.8689,37935.0
2016-12-28 15:10:00,206.17,206.26,206.12,206.13,23411.0,178.8516,178.9296,178.8082,178.8169,23411.0
2016-12-28 15:20:00,206.13,206.23,206.13,206.14,22378.0,178.8169,178.9036,178.8169,178.8255,22378.0
2016-12-28 15:30:00,206.14,206.19,206.05,206.06,97333.0,178.8255,178.8689,178.7475,178.7561,97333.0
2016-12-28 15:40:00,206.06,206.1,205.91,206.03,81176.0,178.7561,178.7908,178.626,178.7301,81176.0
2016-12-28 15:50:00,206.02,206.14,205.91,206.04,213951.0,178.7214,178.8255,178.626,178.7388,213951.0
2016-12-29 09:30:00,206.1,206.45,206.1,206.4,155804.0,178.7908,179.0945,178.7908,179.0511,155804.0
2016-12-29 09:40:00,206.41,206.47,206.05,206.05,57381.0,179.0598,179.1118,178.7475,178.7475,57381.0
2016-12-29 09:50:00,206.03,206.2,206.03,206.18,49380.0,178.7301,178.8776,178.7301,178.8602,49380.0
2016-12-29 10:00:00,206.18,206.33,206.09,206.16,70568.0,178.8602,178.9904,178.7822,178.8429,70568.0
2016-12-29 10:10:00,206.14,206.28,206.08,206.25,37254.0,178.8255,178.947,178.7735,178.921,37254.0
2016-12-29 10:20:00,206.24,206.34,206.17,206.25,24014.0,178.9123,178.999,178.8516,178.921,24014.0
2016-12-29 10:30:00,206.26,206.29,206.13,206.13,47687.0,178.9296,178.9557,178.8169,178.8169,47687.0
2016-12-29 10:40:00,206.13,206.13,205.93,205.93,27409.0,178.8169,178.8169,178.6434,178.6434,27409.0
2016-12-29 10:50:00,205.93,206.01,205.88,205.94,26094.0,178.6434,178.7128,178.6,178.652,26094.0
2016-12-29 11:00:00,205.95,205.98,205.83,205.91,49815.0,178.6607,178.6867,178.5566,178.626,49815.0
2016-12-29 11:10:00,205.91,205.98,205.82,205.91,32002.0,178.626,178.6867,178.5479,178.626,32002.0
2016-12-29 11:20:00,205.91,205.97,205.86,205.94,31322.0,178.626,178.6781,178.5826,178.652,31322.0
2016-12-29 11:30:00,205.94,206.01,205.9,205.9,24100.0,178.652,178.7128,178.6173,178.6173,24100.0
2016-12-29 11:40:00,205.89,205.94,205.87,205.87,20175.0,178.6087,178.652,178.5913,178.5913,20175.0
2016-12-29 11:50:00,205.86,205.86,205.7,205.78,74309.0,178.5826,178.5826,178.4438,178.5132,74309.0
2016-12-29 12:00:00,205.78,205.8,205.62,205.62,17376.0,178.5132,178.5306,178.3744,178.3744,17376.0
2016-12-29 12:10:00,205.62,205.74,205.51,205.69,62732.0,178.3744,178.4785,178.279,178.4352,62732.0
2016-12-29 12:20:00,205.69,205.85,205.68,205.82,25123.0,178.4352,178.574,178.4265,178.5479,25123.0
2016-12-29 12:30:00,205.84,205.85,205.76,205.78,87219.0,178.5653,178.574,178.4959,178.5132,87219.0
2016-12-29 12:40:00,205.78,205.91,205.77,205.89,14213.0,178.5132,178.626,178.5046,178.6087,14213.0
2016-12-29 12:50:00,205.91,205.94,205.8,205.81,13772.0,178.626,178.652,178.5306,178.5393,13772.0
2016-12-29 13:00:00,205.8,205.82,205.74,205.75,33650.0,178.5306,178.5479,178.4785,178.4872,33650.0
2016-12-29 13:10:00,205.74,205.81,205.72,205.79,54682.0,178.4785,178.5393,178.4612,178.5219,54682.0
2016-12-29 13:20:00,205.8,205.82,205.74,205.79,6024.0,178.5306,178.5479,178.4785,178.5219,6024.0
2016-12-29 13:30:00,205.79,205.79,205.65,205.66,11869.0,178.5219,178.5219,178.4005,178.4091,11869.0
2016-12-29 13:40:00,205.65,205.66,205.62,205.63,13739.0,178.4005,178.4091,178.3744,178.3831,13739.0
2016-12-29 13:50:00,205.62,205.82,205.62,205.81,27625.0,178.3744,178.5479,178.3744,178.5393,27625.0
2016-12-29 14:00:00,205.81,206.04,205.81,206.0,82187.0,178.5393,178.7388,178.5393,178.7041,82187.0
2016-12-29 14:10:00,206.01,206.02,205.94,205.98,28563.0,178.7128,178.7214,178.652,178.6867,28563.0
2016-12-29 14:20:00,205.99,206.08,205.94,205.95,18950.0,178.6954,178.7735,178.652,178.6607,18950.0
2016-12-29 14:30:00,205.94,205.96,205.83,205.9,13980.0,178.652,178.6694,178.5566,178.6173,13980.0
2016-12-29 14:40:00,205.87,206.0,205.83,205.93,31596.0,178.5913,178.7041,178.5566,178.6434,31596.0
2016-12-29 14:50:00,205.93,205.98,205.9,205.93,15052.0,178.6434,178.6867,178.6173,178.6434,15052.0
2016-12-29 15:00:00,205.92,206.0,205.8,205.85,83336.0,178.6347,178.7041,178.5306,178.574,83336.0
2016-12-29 15:10:00,205.87,205.95,205.86,205.9,53186.0,178.5913,178.6607,178.5826,178.6173,53186.0
2016-12-29 15:20:00,205.9,205.97,205.9,205.92,30781.0,178.6173,178.6781,178.6173,178.6347,30781.0
2016-12-29 15:30:00,205.91,205.98,205.83,205.88,40239.0,178.626,178.6867,178.5566,178.6,40239.0
2016-12-29 15:40:00,205.87,205.92,205.84,205.87,30139.0,178.5913,178.6347,178.5653,178.5913,30139.0
2016-12-29 15:50:00,205.9,205.98,205.88,205.98,63291.0,178.6173,178.6867,178.6,178.6867,63291.0
2016-12-30 09:30:00,206.37,206.43,205.8,205.8,203545.0,179.0251,179.0771,178.5306,178.5306,203545.0
2016-12-30 09:40:00,205.76,205.91,205.7,205.83,31195.0,178.4959,178.626,178.4438,178.5566,31195.0
2016-12-30 09:50:00,205.84,205.84,205.43,205.47,89281.0,178.5653,178.5653,178.2096,178.2443,89281.0
2016-12-30 10:00:00,205.42,205.52,205.35,205.49,362862.0,178.2009,178.2877,178.1402,178.2617,362862.0
2016-12-30 10:10:00,205.47,205.56,205.4,205.42,25070.0,178.2443,178.3224,178.1836,178.2009,25070.0
2016-12-30 10:20:00,205.43,205.47,205.28,205.3,38728.0,178.2096,178.2443,178.0795,178.0968,38728.0
2016-12-30 10:30:00,205.29,205.52,205.29,205.46,61733.0,178.0882,178.2877,178.0882,178.2356,61733.0
2016-12-30 10:40:00,205.45,205.47,205.34,205.42,78325.0,178.227,178.2443,178.1315,178.2009,78325.0
2016-12-30 10:50:00,205.44,205.57,205.42,205.56,44490.0,178.2183,178.3311,178.2009,178.3224,44490.0
2016-12-30 11:00:00,205.55,205.56,205.43,205.44,20045.0,178.3137,178.3224,178.2096,178.2183,20045.0
2016-12-30 11:10:00,205.43,205.53,205.4,205.53,39771.0,178.2096,178.2964,178.1836,178.2964,39771.0
2016-12-30 11:20:00,205.52,205.71,205.48,205.62,30093.0,178.2877,178.4525,178.253,178.3744,30093.0
2016-12-30 11:30:00,205.61,205.72,205.59,205.6,27742.0,178.3658,178.4612,178.3484,178.3571,27742.0
2016-12-30 11:40:00,205.59,205.8,205.59,205.74,32790.0,178.3484,178.5306,178.3484,178.4785,32790.0
2016-12-30 11:50:00,205.74,205.81,205.63,205.63,25004.0,178.4785,178.5393,178.3831,178.3831,25004.0
2016-12-30 12:00:00,205.64,205.66,205.4,205.5,72213.0,178.3918,178.4091,178.1836,178.2703,72213.0
2016-12-30 12:10:00,205.51,205.65,205.5,205.56,17529.0,178.279,178.4005,178.2703,178.3224,17529.0
2016-12-30 12:20:00,205.53,205.59,205.47,205.47,21228.0,178.2964,178.3484,178.2443,178.2443,21228.0
2016-12-30 12:30:00,205.47,205.54,205.36,205.37,25343.0,178.2443,178.305,178.1489,178.1576,25343.0
2016-12-30 12:40:00,205.38,205.41,205.28,205.33,44064.0,178.1662,178.1923,178.0795,178.1229,44064.0
2016-12-30 12:50:00,205.32,205.32,205.13,205.25,59601.0,178.1142,178.1142,177.9494,178.0535,59601.0
2016-12-30 13:00:00,205.25,205.28,205.2,205.2,44758.0,178.0535,178.0795,178.0101,178.0101,44758.0
2016-12-30 13:10:00,205.21,205.39,205.2,205.39,12596.0,178.0188,178.1749,178.0101,178.1749,12596.0
2016-12-30 13:20:00,205.36,205.46,205.34,205.36,20308.0,178.1489,178.2356,178.1315,178.1489,20308.0
2016-12-30 13:30:00,205.36,205.42,205.33,205.33,10017.0,178.1489,178.2009,178.1229,178.1229,10017.0
2016-12-30 13:40:00,205.34,205.38,205.18,205.2,84796.0,178.1315,178.1662,177.9927,178.0101,84796.0
2016-12-30 13:50:00,205.19,205.28,205.12,205.12,45651.0,178.0014,178.0795,177.9407,177.9407,45651.0
2016-12-30 14:00:00,205.13,205.18,205.06,205.06,17591.0,177.9494,177.9927,177.8886,177.8886,17591.0
2016-12-30 14:10:00,205.06,205.08,204.94,205.05,54842.0,177.8886,177.906,177.7845,177.88,54842.0
2016-12-30 14:20:00,205.04,205.05,204.9,204.91,38997.0,177.8713,177.88,177.7498,177.7585,38997.0
2016-12-30 14:30:00,204.88,205.05,204.83,205.04,58059.0,177.7325,177.88,177.6891,177.8713,58059.0
2016-12-30 14:40:00,205.03,205.04,204.67,204.68,188669.0,177.8626,177.8713,177.5503,177.559,188669.0
2016-12-30 14:50:00,204.7,204.7,204.51,204.67,74419.0,177.5763,177.5763,177.4115,177.5503,74419.0
2016-12-30 15:00:00,204.67,204.78,204.58,204.75,37272.0,177.5503,177.6457,177.4722,177.6197,37272.0
2016-12-30 15:10:00,204.75,205.0,204.73,204.91,51922.0,177.6197,177.8366,177.6024,177.7585,51922.0
2016-12-30 15:20:00,204.91,205.08,204.88,205.06,92360.0,177.7585,177.906,177.7325,177.8886,92360.0
2016-12-30 15:30:00,205.07,205.11,204.87,204.91,65432.0,177.8973,177.932,177.7238,177.7585,65432.0
2016-12-30 15:40:00,204.92,204.92,204.68,204.71,137052.0,177.7672,177.7672,177.559,177.585,137052.0
2016-12-30 15:50:00,204.7,205.26,204.59,205.24,976264.0,177.5763,178.0621,177.4809,178.0448,976264.0
2017-01-03 09:30:00,206.68,206.82,206.41,206.45,184775.0,179.294,179.4154,179.0598,179.0945,184775.0
2017-01-03 09:40:00,206.46,206.62,206.37,206.44,46280.0,179.1031,179.2419,179.0251,179.0858,46280.0
2017-01-03 09:50:00,206.44,206.6,206.32,206.56,68402.0,179.0858,179.2246,178.9817,179.1899,68402.0
2017-01-03 10:00:00,206.56,207.33,206.52,207.24,114767.0,179.1899,179.8579,179.1552,179.7798,114767.0
2017-01-03 10:10:00,207.25,207.28,207.02,207.1,70374.0,179.7885,179.8145,179.5889,179.6583,70374.0
2017-01-03 10:20:00,207.07,207.14,207.02,207.06,46738.0,179.6323,179.693,179.5889,179.6236,46738.0
2017-01-03 10:30:00,207.04,207.16,206.73,206.73,85558.0,179.6063,179.7104,179.3374,179.3374,85558.0
2017-01-03 10:40:00,206.74,206.8,206.54,206.55,101862.0,179.346,179.3981,179.1725,179.1812,101862.0
2017-01-03 10:50:00,206.54,206.61,206.23,206.27,129598.0,179.1725,179.2333,178.9036,178.9383,129598.0
2017-01-03 11:00:00,206.25,206.3,206.0,206.27,63695.0,178.921,178.9643,178.7041,178.9383,63695.0
2017-01-03 11:10:00,206.21,206.28,206.04,206.05,37638.0,178.8863,178.947,178.7388,178.7475,37638.0
2017-01-03 11:20:00,206.08,206.35,206.03,206.08,115905.0,178.7735,179.0077,178.7301,178.7735,115905.0
2017-01-03 11:30:00,206.09,206.22,205.85,205.85,161340.0,178.7822,178.8949,178.574,178.574,161340.0
2017-01-03 11:40:00,205.85,205.9,205.56,205.84,438458.0,178.574,178.6173,178.3224,178.5653,438458.0
2017-01-03 11:50:00,205.83,205.99,205.78,205.99,160354.0,178.5566,178.6954,178.5132,178.6954,160354.0
2017-01-03 12:00:00,206.0,206.04,205.77,205.94,84084.0,178.7041,178.7388,178.5046,178.652,84084.0
2017-01-03 12:10:00,205.93,206.02,205.9,205.91,104303.0,178.6434,178.7214,178.6173,178.626,104303.0
2017-01-03 12:20:00,205.92,205.98,205.82,205.89,92894.0,178.6347,178.6867,178.5479,178.6087,92894.0
2017-01-03 12:30:00,205.89,205.99,205.77,205.8,95719.0,178.6087,178.6954,178.5046,178.5306,95719.0
2017-01-03 12:40:00,205.79,205.84,205.6,205.83,63331.0,178.5219,178.5653,178.3571,178.5566,63331.0
2017-01-03 12:50:00,205.85,205.88,205.72,205.86,71238.0,178.574,178.6,178.4612,178.5826,71238.0
2017-01-03 13:00:00,205.88,205.92,205.72,205.75,45153.0,178.6,178.6347,178.4612,178.4872,45153.0
2017-01-03 13:10:00,205.75,205.86,205.72,205.85,35864.0,178.4872,178.5826,178.4612,178.574,35864.0
2017-01-03 13:20:00,205.86,206.0,205.82,205.94,51853.0,178.5826,178.7041,178.5479,178.652,51853.0
2017-01-03 13:30:00,205.94,206.0,205.83,205.84,63489.0,178.652,178.7041,178.5566,178.5653,63489.0
2017-01-03 13:40:00,205.81,205.83,205.62,205.69,90112.0,178.5393,178.5566,178.3744,178.4352,90112.0
2017-01-03 13:50:00,205.68,205.78,205.67,205.69,46512.0,178.4265,178.5132,178.4178,178.4352,46512.0
2017-01-03 14:00:00,205.69,205.85,205.68,205.79,37948.0,178.4352,178.574,178.4265,178.5219,37948.0
2017-01-03 14:10:00,205.8,205.95,205.8,205.83,88812.0,178.5306,178.6607,178.5306,178.5566,88812.0
2017-01-03 14:20:00,205.84,205.89,205.75,205.75,38464.0,178.5653,178.6087,178.4872,178.4872,38464.0
2017-01-03 14:30:00,205.75,205.79,205.7,205.74,155705.0,178.4872,178.5219,178.4438,178.4785,155705.0
2017-01-03 14:40:00,205.73,205.92,205.73,205.9,49563.0,178.4699,178.6347,178.4699,178.6173,49563.0
2017-01-03 14:50:00,205.91,206.01,205.88,205.99,38600.0,178.626,178.7128,178.6,178.6954,38600.0
2017-01-03 15:00:00,206.0,206.17,205.98,206.14,36325.0,178.7041,178.8516,178.6867,178.8255,36325.0
2017-01-03 15:10:00,206.13,206.22,206.07,206.1,48191.0,178.8169,178.8949,178.7648,178.7908,48191.0
2017-01-03 15:20:00,206.11,206.11,205.88,206.01,66186.0,178.7995,178.7995,178.6,178.7128,66186.0
2017-01-03 15:30:00,206.01,206.27,205.89,206.25,99201.0,178.7128,178.9383,178.6087,178.921,99201.0
2017-01-03 15:40:00,206.25,206.52,206.25,206.48,284279.0,178.921,179.1552,178.921,179.1205,284279.0
2017-01-03 15:50:00,206.48,206.74,206.46,206.74,386562.0,179.1205,179.346,179.1031,179.346,386562.0
2017-01-04 09:30:00,207.14,207.8,207.12,207.45,190827.0,179.693,180.2656,179.6757,179.962,190827.0
2017-01-04 09:40:00,207.46,207.62,207.4,207.49,50428.0,179.9706,180.1094,179.9186,179.9967,50428.0
2017-01-04 09:50:00,207.51,207.63,207.46,207.5,51285.0,180.014,180.1181,179.9706,180.0053,51285.0
2017-01-04 10:00:00,207.52,207.69,207.52,207.56,115082.0,180.0227,180.1702,180.0227,180.0574,115082.0
2017-01-04 10:10:00,207.57,207.57,207.43,207.49,169121.0,180.0661,180.0661,179.9446,179.9967,169121.0
2017-01-04 10:20:00,207.49,207.54,207.29,207.3,49204.0,179.9967,180.04,179.8232,179.8318,49204.0
2017-01-04 10:30:00,207.27,207.47,207.27,207.44,204780.0,179.8058,179.9793,179.8058,179.9533,204780.0
2017-01-04 10:40:00,207.47,207.62,207.42,207.58,26725.0,179.9793,180.1094,179.9359,180.0747,26725.0
2017-01-04 10:50:00,207.57,207.62,207.53,207.57,33239.0,180.0661,180.1094,180.0314,180.0661,33239.0
2017-01-04 11:00:00,207.57,207.7,207.57,207.62,22976.0,180.0661,180.1788,180.0661,180.1094,22976.0
2017-01-04 11:10:00,207.62,207.67,207.55,207.6,37529.0,180.1094,180.1528,180.0487,180.0921,37529.0
2017-01-04 11:20:00,207.61,207.72,207.56,207.7,26259.0,180.1008,180.1962,180.0574,180.1788,26259.0
2017-01-04 11:30:00,207.7,207.83,207.7,207.82,84313.0,180.1788,180.2916,180.1788,180.2829,84313.0
2017-01-04 11:40:00,207.82,207.87,207.75,207.79,85537.0,180.2829,180.3263,180.2222,180.2569,85537.0
2017-01-04 11:50:00,207.77,207.91,207.76,207.85,97034.0,180.2396,180.361,180.2309,180.309,97034.0
2017-01-04 12:00:00,207.86,207.95,207.86,207.91,120113.0,180.3176,180.3957,180.3176,180.361,120113.0
2017-01-04 12:10:00,207.91,207.93,207.85,207.86,76768.0,180.361,180.3784,180.309,180.3176,76768.0
2017-01-04 12:20:00,207.86,207.9,207.77,207.81,132599.0,180.3176,180.3523,180.2396,180.2743,132599.0
2017-01-04 12:30:00,207.81,207.83,207.78,207.83,68744.0,180.2743,180.2916,180.2482,180.2916,68744.0
2017-01-04 12:40:00,207.82,207.88,207.81,207.85,91392.0,180.2829,180.335,180.2743,180.309,91392.0
2017-01-04 12:50:00,207.86,207.89,207.83,207.85,116657.0,180.3176,180.3437,180.2916,180.309,116657.0
2017-01-04 13:00:00,207.84,207.86,207.75,207.78,87357.0,180.3003,180.3176,180.2222,180.2482,87357.0
2017-01-04 13:10:00,207.79,207.84,207.77,207.81,107709.0,180.2569,180.3003,180.2396,180.2743,107709.0
2017-01-04 13:20:00,207.81,207.84,207.75,207.83,93277.0,180.2743,180.3003,180.2222,180.2916,93277.0
2017-01-04 13:30:00,207.82,207.88,207.81,207.85,85201.0,180.2829,180.335,180.2743,180.309,85201.0
2017-01-04 13:40:00,207.87,207.87,207.8,207.86,80863.0,180.3263,180.3263,180.2656,180.3176,80863.0
2017-01-04 13:50:00,207.85,207.89,207.81,207.81,83198.0,180.309,180.3437,180.2743,180.2743,83198.0
2017-01-04 14:00:00,207.83,207.86,207.77,207.79,95205.0,180.2916,180.3176,180.2396,180.2569,95205.0
2017-01-04 14:10:00,207.79,208.06,207.79,208.03,125492.0,180.2569,180.4911,180.2569,180.4651,125492.0
2017-01-04 14:20:00,208.05,208.14,207.88,208.02,135121.0,180.4825,180.5605,180.335,180.4564,135121.0
2017-01-04 14:30:00,208.01,208.1,208.0,208.08,89450.0,180.4478,180.5258,180.4391,180.5085,89450.0
2017-01-04 14:40:00,208.1,208.11,207.86,207.92,121606.0,180.5258,180.5345,180.3176,180.3697,121606.0
2017-01-04 14:50:00,207.91,207.97,207.87,207.96,110557.0,180.361,180.4131,180.3263,180.4044,110557.0
2017-01-04 15:00:00,207.94,208.06,207.93,208.05,92941.0,180.387,180.4911,180.3784,180.4825,92941.0
2017-01-04 15:10:00,208.05,208.07,207.98,208.02,115358.0,180.4825,180.4998,180.4217,180.4564,115358.0
2017-01-04 15:20:00,208.01,208.06,207.92,208.03,119261.0,180.4478,180.4911,180.3697,180.4651,119261.0
2017-01-04 15:30:00,208.02,208.14,207.97,208.13,173331.0,180.4564,180.5605,180.4131,180.5519,173331.0
2017-01-04 15:40:00,208.13,208.18,207.91,207.93,245390.0,180.5519,180.5952,180.361,180.3784,245390.0
2017-01-04 15:50:00,207.93,208.06,207.82,207.94,341687.0,180.3784,180.4911,180.2829,180.387,341687.0
2017-01-05 09:30:00,207.75,207.88,207.61,207.76,110575.0,180.2222,180.335,180.1008,180.2309,110575.0
2017-01-05 09:40:00,207.77,207.95,207.77,207.91,36079.0,180.2396,180.3957,180.2396,180.361,36079.0
2017-01-05 09:50:00,207.9,208.0,207.81,207.85,31117.0,180.3523,180.4391,180.2743,180.309,31117.0
2017-01-05 10:00:00,207.84,207.98,207.78,207.92,21287.0,180.3003,180.4217,180.2482,180.3697,21287.0
2017-01-05 10:10:00,207.93,208.04,207.9,207.91,60055.0,180.3784,180.4738,180.3523,180.361,60055.0
2017-01-05 10:20:00,207.92,208.01,207.84,207.97,28608.0,180.3697,180.4478,180.3003,180.4131,28608.0
2017-01-05 10:30:00,207.97,207.97,207.74,207.83,28291.0,180.4131,180.4131,180.2135,180.2916,28291.0
2017-01-05 10:40:00,207.83,207.83,207.67,207.76,37006.0,180.2916,180.2916,180.1528,180.2309,37006.0
2017-01-05 10:50:00,207.74,207.86,207.68,207.82,37610.0,180.2135,180.3176,180.1615,180.2829,37610.0
2017-01-05 11:00:00,207.82,207.84,207.26,207.37,73821.0,180.2829,180.3003,179.7971,179.8926,73821.0
2017-01-05 11:10:00,207.34,207.45,207.28,207.44,42615.0,179.8665,179.962,179.8145,179.9533,42615.0
2017-01-05 11:20:00,207.44,207.5,207.31,207.42,63678.0,179.9533,180.0053,179.8405,179.9359,63678.0
2017-01-05 11:30:00,207.42,207.47,207.25,207.29,36377.0,179.9359,179.9793,179.7885,179.8232,36377.0
2017-01-05 11:40:00,207.28,207.3,207.01,207.1,55845.0,179.8145,179.8318,179.5803,179.6583,55845.0
2017-01-05 11:50:00,207.1,207.23,207.07,207.2,29563.0,179.6583,179.7711,179.6323,179.7451,29563.0
2017-01-05 12:00:00,207.2,207.29,207.14,207.14,39638.0,179.7451,179.8232,179.693,179.693,39638.0
2017-01-05 12:10:00,207.15,207.43,207.12,207.42,40193.0,179.7017,179.9446,179.6757,179.9359,40193.0
2017-01-05 12:20:00,207.42,207.45,207.38,207.41,13842.0,179.9359,179.962,179.9012,179.9273,13842.0
2017-01-05 12:30:00,207.39,207.41,207.33,207.38,26563.0,179.9099,179.9273,179.8579,179.9012,26563.0
2017-01-05 12:40:00,207.4,207.41,207.29,207.37,11783.0,179.9186,179.9273,179.8232,179.8926,11783.0
2017-01-05 12:50:00,207.37,207.49,207.37,207.44,13837.0,179.8926,179.9967,179.8926,179.9533,13837.0
2017-01-05 13:00:00,207.44,207.58,207.4,207.52,23723.0,179.9533,180.0747,179.9186,180.0227,23723.0
2017-01-05 13:10:00,207.56,207.59,207.53,207.55,27587.0,180.0574,180.0834,180.0314,180.0487,27587.0
2017-01-05 13:20:00,207.54,207.63,207.47,207.51,20044.0,180.04,180.1181,179.9793,180.014,20044.0
2017-01-05 13:30:00,207.5,207.57,207.43,207.51,77460.0,180.0053,180.0661,179.9446,180.014,77460.0
2017-01-05 13:40:00,207.51,207.52,207.46,207.52,12468.0,180.014,180.0227,179.9706,180.0227,12468.0
2017-01-05 13:50:00,207.51,207.54,207.49,207.52,13024.0,180.014,180.04,179.9967,180.0227,13024.0
2017-01-05 14:00:00,207.52,207.66,207.52,207.59,24944.0,180.0227,180.1441,180.0227,180.0834,24944.0
2017-01-05 14:10:00,207.59,207.76,207.58,207.68,23945.0,180.0834,180.2309,180.0747,180.1615,23945.0
2017-01-05 14:20:00,207.7,207.72,207.65,207.66,12692.0,180.1788,180.1962,180.1355,180.1441,12692.0
2017-01-05 14:30:00,207.66,207.69,207.59,207.63,38319.0,180.1441,180.1702,180.0834,180.1181,38319.0
2017-01-05 14:40:00,207.63,207.65,207.51,207.56,36871.0,180.1181,180.1355,180.014,180.0574,36871.0
2017-01-05 14:50:00,207.56,207.61,207.5,207.5,21406.0,180.0574,180.1008,180.0053,180.0053,21406.0
2017-01-05 15:00:00,207.5,207.66,207.49,207.59,28993.0,180.0053,180.1441,179.9967,180.0834,28993.0
2017-01-05 15:10:00,207.59,207.69,207.57,207.63,16075.0,180.0834,180.1702,180.0661,180.1181,16075.0
2017-01-05 15:20:00,207.62,207.79,207.61,207.78,33019.0,180.1094,180.2569,180.1008,180.2482,33019.0
2017-01-05 15:30:00,207.77,207.82,207.69,207.72,52105.0,180.2396,180.2829,180.1702,180.1962,52105.0
2017-01-05 15:40:00,207.72,207.79,207.67,207.77,84495.0,180.1962,180.2569,180.1528,180.2396,84495.0
2017-01-05 15:50:00,207.78,207.94,207.73,207.82,190998.0,180.2482,180.387,180.2049,180.2829,190998.0
2017-01-06 09:30:00,207.99,208.1,207.4,207.54,127791.0,180.4304,180.5258,179.9186,180.04,127791.0
2017-01-06 09:40:00,207.56,207.75,207.45,207.51,37826.0,180.0574,180.2222,179.962,180.014,37826.0
2017-01-06 09:50:00,207.52,207.91,207.52,207.89,35702.0,180.0227,180.361,180.0227,180.3437,35702.0
2017-01-06 10:00:00,207.85,208.1,207.81,208.04,51485.0,180.309,180.5258,180.2743,180.4738,51485.0
2017-01-06 10:10:00,208.04,208.06,207.87,207.9,28386.0,180.4738,180.4911,180.3263,180.3523,28386.0
2017-01-06 10:20:00,207.91,207.99,207.86,207.95,34627.0,180.361,180.4304,180.3176,180.3957,34627.0
2017-01-06 10:30:00,207.96,207.96,207.67,207.74,28358.0,180.4044,180.4044,180.1528,180.2135,28358.0
2017-01-06 10:40:00,207.73,207.91,207.72,207.89,50324.0,180.2049,180.361,180.1962,180.3437,50324.0
2017-01-06 10:50:00,207.91,208.17,207.84,208.04,37078.0,180.361,180.5866,180.3003,180.4738,37078.0
2017-01-06 11:00:00,208.04,208.1,207.98,208.03,82373.0,180.4738,180.5258,180.4217,180.4651,82373.0
2017-01-06 11:10:00,208.01,208.28,208.0,208.17,56534.0,180.4478,180.682,180.4391,180.5866,56534.0
2017-01-06 11:20:00,208.16,208.42,208.16,208.37,37844.0,180.5779,180.8034,180.5779,180.7601,37844.0
2017-01-06 11:30:00,208.42,208.45,208.34,208.44,30700.0,180.8034,180.8294,180.734,180.8208,30700.0
2017-01-06 11:40:00,208.45,208.71,208.45,208.66,34729.0,180.8294,181.055,180.8294,181.0116,34729.0
2017-01-06 11:50:00,208.69,208.8,208.59,208.7,65511.0,181.0376,181.1331,180.9509,181.0463,65511.0
2017-01-06 12:00:00,208.68,208.69,208.59,208.62,20398.0,181.029,181.0376,180.9509,180.9769,20398.0
2017-01-06 12:10:00,208.62,208.77,208.61,208.75,28099.0,180.9769,181.107,180.9682,181.0897,28099.0
2017-01-06 12:20:00,208.77,208.84,208.73,208.82,55364.0,181.107,181.1678,181.0723,181.1504,55364.0
2017-01-06 12:30:00,208.85,209.07,208.84,208.94,45043.0,181.1764,181.3673,181.1678,181.2545,45043.0
2017-01-06 12:40:00,208.98,209.05,208.93,208.95,86503.0,181.2892,181.3499,181.2458,181.2632,86503.0
2017-01-06 12:50:00,208.94,209.02,208.88,209.01,92131.0,181.2545,181.3239,181.2025,181.3152,92131.0
2017-01-06 13:00:00,208.99,209.03,208.93,208.94,38727.0,181.2979,181.3326,181.2458,181.2545,38727.0
2017-01-06 13:10:00,208.93,208.98,208.93,208.95,25059.0,181.2458,181.2892,181.2458,181.2632,25059.0
2017-01-06 13:20:00,208.95,209.02,208.76,208.76,58695.0,181.2632,181.3239,181.0984,181.0984,58695.0
2017-01-06 13:30:00,208.77,208.93,208.76,208.93,38281.0,181.107,181.2458,181.0984,181.2458,38281.0
2017-01-06 13:40:00,208.92,209.02,208.92,208.97,19407.0,181.2372,181.3239,181.2372,181.2805,19407.0
2017-01-06 13:50:00,208.97,208.99,208.86,208.89,33401.0,181.2805,181.2979,181.1851,181.2111,33401.0
2017-01-06 14:00:00,208.89,209.07,208.88,209.04,27513.0,181.2111,181.3673,181.2025,181.3413,27513.0
2017-01-06 14:10:00,209.02,209.09,208.98,209.07,35472.0,181.3239,181.3846,181.2892,181.3673,35472.0
2017-01-06 14:20:00,209.07,209.07,208.82,208.86,20220.0,181.3673,181.3673,181.1504,181.1851,20220.0
2017-01-06 14:30:00,208.86,208.95,208.83,208.84,26701.0,181.1851,181.2632,181.1591,181.1678,26701.0
2017-01-06 14:40:00,208.82,208.89,208.77,208.78,39882.0,181.1504,181.2111,181.107,181.1157,39882.0
2017-01-06 14:50:00,208.78,208.87,208.76,208.78,67753.0,181.1157,181.1938,181.0984,181.1157,67753.0
2017-01-06 15:00:00,208.78,208.92,208.77,208.85,16478.0,181.1157,181.2372,181.107,181.1764,16478.0
2017-01-06 15:10:00,208.86,208.94,208.8,208.81,16864.0,181.1851,181.2545,181.1331,181.1417,16864.0
2017-01-06 15:20:00,208.81,208.85,208.75,208.76,30131.0,181.1417,181.1764,181.0897,181.0984,30131.0
2017-01-06 15:30:00,208.75,208.82,208.69,208.82,68641.0,181.0897,181.1504,181.0376,181.1504,68641.0
2017-01-06 15:40:00,208.82,208.94,208.82,208.83,100181.0,181.1504,181.2545,181.1504,181.1591,100181.0
2017-01-06 15:50:00,208.85,208.88,208.58,208.63,144923.0,181.1764,181.2025,180.9422,180.9856,144923.0
2017-01-09 09:30:00,208.34,208.36,208.04,208.22,110288.0,180.734,180.7514,180.4738,180.6299,110288.0
2017-01-09 09:40:00,208.25,208.25,207.88,208.07,59232.0,180.656,180.656,180.335,180.4998,59232.0
2017-01-09 09:50:00,208.05,208.2,208.05,208.12,67736.0,180.4825,180.6126,180.4825,180.5432,67736.0
2017-01-09 10:00:00,208.12,208.19,207.94,207.99,57635.0,180.5432,180.6039,180.387,180.4304,57635.0
2017-01-09 10:10:00,208.0,208.11,207.94,208.1,67118.0,180.4391,180.5345,180.387,180.5258,67118.0
2017-01-09 10:20:00,208.1,208.19,208.09,208.16,40018.0,180.5258,180.6039,180.5172,180.5779,40018.0
2017-01-09 10:30:00,208.15,208.19,208.09,208.14,28224.0,180.5692,180.6039,180.5172,180.5605,28224.0
2017-01-09 10:40:00,208.16,208.24,208.12,208.24,19799.0,180.5779,180.6473,180.5432,180.6473,19799.0
2017-01-09 10:50:00,208.25,208.42,208.24,208.41,30625.0,180.656,180.8034,180.6473,180.7948,30625.0
2017-01-09 11:00:00,208.38,208.4,208.28,208.38,24038.0,180.7687,180.7861,180.682,180.7687,24038.0
2017-01-09 11:10:00,208.37,208.43,208.29,208.42,23622.0,180.7601,180.8121,180.6907,180.8034,23622.0
2017-01-09 11:20:00,208.43,208.48,208.33,208.39,59250.0,180.8121,180.8555,180.7254,180.7774,59250.0
2017-01-09 11:30:00,208.37,208.38,208.27,208.29,19763.0,180.7601,180.7687,180.6733,180.6907,19763.0
2017-01-09 11:40:00,208.35,208.35,208.17,208.26,22559.0,180.7427,180.7427,180.5866,180.6646,22559.0
2017-01-09 11:50:00,208.25,208.28,208.22,208.27,13939.0,180.656,180.682,180.6299,180.6733,13939.0
2017-01-09 12:00:00,208.26,208.34,208.21,208.33,24793.0,180.6646,180.734,180.6213,180.7254,24793.0
2017-01-09 12:10:00,208.32,208.35,208.14,208.17,14878.0,180.7167,180.7427,180.5605,180.5866,14878.0
2017-01-09 12:20:00,208.16,208.3,208.16,208.3,12505.0,180.5779,180.6993,180.5779,180.6993,12505.0
2017-01-09 12:30:00,208.29,208.32,208.21,208.21,22379.0,180.6907,180.7167,180.6213,180.6213,22379.0
2017-01-09 12:40:00,208.23,208.32,208.23,208.31,12698.0,180.6386,180.7167,180.6386,180.708,12698.0
2017-01-09 12:50:00,208.33,208.43,208.31,208.37,34987.0,180.7254,180.8121,180.708,180.7601,34987.0
2017-01-09 13:00:00,208.39,208.4,208.29,208.3,12782.0,180.7774,180.7861,180.6907,180.6993,12782.0
2017-01-09 13:10:00,208.29,208.32,208.25,208.3,16890.0,180.6907,180.7167,180.656,180.6993,16890.0
2017-01-09 13:20:00,208.26,208.29,208.13,208.18,29640.0,180.6646,180.6907,180.5519,180.5952,29640.0
2017-01-09 13:30:00,208.16,208.18,208.1,208.16,52115.0,180.5779,180.5952,180.5258,180.5779,52115.0
2017-01-09 13:40:00,208.17,208.24,208.15,208.24,6864.0,180.5866,180.6473,180.5692,180.6473,6864.0
2017-01-09 13:50:00,208.22,208.23,208.15,208.2,12404.0,180.6299,180.6386,180.5692,180.6126,12404.0
2017-01-09 14:00:00,208.21,208.24,208.16,208.16,27855.0,180.6213,180.6473,180.5779,180.5779,27855.0
2017-01-09 14:10:00,208.1,208.1,207.99,208.07,65504.0,180.5258,180.5258,180.4304,180.4998,65504.0
2017-01-09 14:20:00,208.07,208.09,208.01,208.08,27928.0,180.4998,180.5172,180.4478,180.5085,27928.0
2017-01-09 14:30:00,208.08,208.09,207.96,207.96,16394.0,180.5085,180.5172,180.4044,180.4044,16394.0
2017-01-09 14:40:00,207.94,207.99,207.9,207.98,12919.0,180.387,180.4304,180.3523,180.4217,12919.0
2017-01-09 14:50:00,207.98,208.03,207.96,208.02,60222.0,180.4217,180.4651,180.4044,180.4564,60222.0
2017-01-09 15:00:00,208.0,208.08,208.0,208.04,33901.0,180.4391,180.5085,180.4391,180.4738,33901.0
2017-01-09 15:10:00,208.05,208.1,207.98,208.06,18302.0,180.4825,180.5258,180.4217,180.4911,18302.0
2017-01-09 15:20:00,208.07,208.21,208.02,208.19,31957.0,180.4998,180.6213,180.4564,180.6039,31957.0
2017-01-09 15:30:00,208.2,208.24,208.14,208.18,32879.0,180.6126,180.6473,180.5605,180.5952,32879.0
2017-01-09 15:40:00,208.18,208.2,208.06,208.11,58110.0,180.5952,180.6126,180.4911,180.5345,58110.0
2017-01-09 15:50:00,208.09,208.16,207.9,207.94,176629.0,180.5172,180.5779,180.3523,180.387,176629.0
2017-01-10 09:30:00,207.9,207.92,207.69,207.78,107028.0,180.3523,180.3697,180.1702,180.2482,107028.0
2017-01-10 09:40:00,207.77,207.81,207.65,207.8,31530.0,180.2396,180.2743,180.1355,180.2656,31530.0
2017-01-10 09:50:00,207.8,207.91,207.51,207.74,179565.0,180.2656,180.361,180.014,180.2135,179565.0
2017-01-10 10:00:00,207.75,207.89,207.74,207.81,14204.0,180.2222,180.3437,180.2135,180.2743,14204.0
2017-01-10 10:10:00,207.8,207.84,207.73,207.73,26406.0,180.2656,180.3003,180.2049,180.2049,26406.0
2017-01-10 10:20:00,207.73,207.9,207.73,207.9,19644.0,180.2049,180.3523,180.2049,180.3523,19644.0
2017-01-10 10:30:00,207.91,208.07,207.9,208.01,48949.0,180.361,180.4998,180.3523,180.4478,48949.0
2017-01-10 10:40:00,208.01,208.12,207.98,208.05,20166.0,180.4478,180.5432,180.4217,180.4825,20166.0
2017-01-10 10:50:00,208.04,208.21,208.04,208.12,26324.0,180.4738,180.6213,180.4738,180.5432,26324.0
2017-01-10 11:00:00,208.13,208.46,208.12,208.38,30796.0,180.5519,180.8381,180.5432,180.7687,30796.0
2017-01-10 11:10:00,208.38,208.48,208.33,208.44,33473.0,180.7687,180.8555,180.7254,180.8208,33473.0
2017-01-10 11:20:00,208.45,208.52,208.43,208.44,24847.0,180.8294,180.8902,180.8121,180.8208,24847.0
2017-01-10 11:30:00,208.44,208.51,208.42,208.5,31540.0,180.8208,180.8815,180.8034,180.8728,31540.0
2017-01-10 11:40:00,208.53,208.63,208.51,208.62,24910.0,180.8988,180.9856,180.8815,180.9769,24910.0
2017-01-10 11:50:00,208.62,208.69,208.56,208.57,29087.0,180.9769,181.0376,180.9249,180.9335,29087.0
2017-01-10 12:00:00,208.56,208.63,208.55,208.63,38589.0,180.9249,180.9856,180.9162,180.9856,38589.0
2017-01-10 12:10:00,208.64,208.82,208.64,208.77,24262.0,180.9943,181.1504,180.9943,181.107,24262.0
2017-01-10 12:20:00,208.77,208.8,208.7,208.75,31185.0,181.107,181.1331,181.0463,181.0897,31185.0
2017-01-10 12:30:00,208.75,208.78,208.74,208.76,17443.0,181.0897,181.1157,181.081,181.0984,17443.0
2017-01-10 12:40:00,208.76,208.77,208.58,208.58,18241.0,181.0984,181.107,180.9422,180.9422,18241.0
2017-01-10 12:50:00,208.58,208.6,208.54,208.59,22492.0,180.9422,180.9596,180.9075,180.9509,22492.0
2017-01-10 13:00:00,208.57,208.63,208.57,208.61,10858.0,180.9335,180.9856,180.9335,180.9682,10858.0
2017-01-10 13:10:00,208.59,208.63,208.59,208.62,10707.0,180.9509,180.9856,180.9509,180.9769,10707.0
2017-01-10 13:20:00,208.62,208.64,208.54,208.54,17894.0,180.9769,180.9943,180.9075,180.9075,17894.0
2017-01-10 13:30:00,208.54,208.57,208.49,208.55,46295.0,180.9075,180.9335,180.8641,180.9162,46295.0
2017-01-10 13:40:00,208.54,208.54,208.33,208.36,55984.0,180.9075,180.9075,180.7254,180.7514,55984.0
2017-01-10 13:50:00,208.34,208.34,208.01,208.06,147252.0,180.734,180.734,180.4478,180.4911,147252.0
2017-01-10 14:00:00,208.05,208.05,207.84,207.96,110534.0,180.4825,180.4825,180.3003,180.4044,110534.0
2017-01-10 14:10:00,207.98,208.05,207.96,208.04,25033.0,180.4217,180.4825,180.4044,180.4738,25033.0
2017-01-10 14:20:00,208.04,208.13,207.91,207.92,30975.0,180.4738,180.5519,180.361,180.3697,30975.0
2017-01-10 14:30:00,207.92,208.16,207.92,208.1,58187.0,180.3697,180.5779,180.3697,180.5258,58187.0
2017-01-10 14:40:00,208.1,208.15,208.06,208.08,25547.0,180.5258,180.5692,180.4911,180.5085,25547.0
2017-01-10 14:50:00,208.07,208.09,207.97,208.04,28078.0,180.4998,180.5172,180.4131,180.4738,28078.0
2017-01-10 15:00:00,208.05,208.13,208.01,208.12,18391.0,180.4825,180.5519,180.4478,180.5432,18391.0
2017-01-10 15:10:00,208.12,208.21,208.11,208.19,19035.0,180.5432,180.6213,180.5345,180.6039,19035.0
2017-01-10 15:20:00,208.2,208.22,208.15,208.16,17274.0,180.6126,180.6299,180.5692,180.5779,17274.0
2017-01-10 15:30:00,208.14,208.38,208.14,208.3,38219.0,180.5605,180.7687,180.5605,180.6993,38219.0
2017-01-10 15:40:00,208.29,208.29,208.03,208.04,78974.0,180.6907,180.6907,180.4651,180.4738,78974.0
2017-01-10 15:50:00,208.03,208.09,207.85,207.88,228421.0,180.4651,180.5172,180.309,180.335,228421.0
2017-01-11 09:30:00,207.84,207.93,207.75,207.81,88089.0,180.3003,180.3784,180.2222,180.2743,88089.0
2017-01-11 09:40:00,207.8,208.09,207.8,208.09,51511.0,180.2656,180.5172,180.2656,180.5172,51511.0
2017-01-11 09:50:00,208.07,208.23,208.0,208.22,48632.0,180.4998,180.6386,180.4391,180.6299,48632.0
2017-01-11 10:00:00,208.24,208.24,208.09,208.15,29968.0,180.6473,180.6473,180.5172,180.5692,29968.0
2017-01-11 10:10:00,208.13,208.19,207.95,208.06,3442708.0,180.5519,180.6039,180.3957,180.4911,3442708.0
2017-01-11 10:20:00,208.06,208.25,208.04,208.19,21290.0,180.4911,180.656,180.4738,180.6039,21290.0
2017-01-11 10:30:00,208.2,208.34,208.1,208.33,41011.0,180.6126,180.734,180.5258,180.7254,41011.0
2017-01-11 10:40:00,208.37,208.37,208.26,208.28,25460.0,180.7601,180.7601,180.6646,180.682,25460.0
2017-01-11 10:50:00,208.26,208.33,207.97,208.11,40542.0,180.6646,180.7254,180.4131,180.5345,40542.0
2017-01-11 11:00:00,208.13,208.24,208.1,208.22,49652.0,180.5519,180.6473,180.5258,180.6299,49652.0
2017-01-11 11:10:00,208.22,208.37,208.2,208.33,45686.0,180.6299,180.7601,180.6126,180.7254,45686.0
2017-01-11 11:20:00,208.34,208.43,207.64,207.69,112595.0,180.734,180.8121,180.1268,180.1702,112595.0
2017-01-11 11:30:00,207.68,207.7,207.12,207.38,229169.0,180.1615,180.1788,179.6757,179.9012,229169.0
2017-01-11 11:40:00,207.35,207.78,207.33,207.67,105461.0,179.8752,180.2482,179.8579,180.1528,105461.0
2017-01-11 11:50:00,207.62,208.15,207.6,208.12,68724.0,180.1094,180.5692,180.0921,180.5432,68724.0
2017-01-11 12:00:00,208.16,208.23,208.01,208.1,54100.0,180.5779,180.6386,180.4478,180.5258,54100.0
2017-01-11 12:10:00,208.11,208.26,207.81,207.9,75840.0,180.5345,180.6646,180.2743,180.3523,75840.0
2017-01-11 12:20:00,207.87,207.97,207.64,207.97,33129.0,180.3263,180.4131,180.1268,180.4131,33129.0
2017-01-11 12:30:00,208.01,208.01,207.7,207.8,19585.0,180.4478,180.4478,180.1788,180.2656,19585.0
2017-01-11 12:40:00,207.78,207.78,207.35,207.47,64126.0,180.2482,180.2482,179.8752,179.9793,64126.0
2017-01-11 12:50:00,207.47,207.73,207.46,207.72,42815.0,179.9793,180.2049,179.9706,180.1962,42815.0
2017-01-11 13:00:00,207.73,207.8,207.66,207.66,28420.0,180.2049,180.2656,180.1441,180.1441,28420.0
2017-01-11 13:10:00,207.68,207.68,207.28,207.43,46580.0,180.1615,180.1615,179.8145,179.9446,46580.0
2017-01-11 13:20:00,207.43,207.6,207.18,207.25,35905.0,179.9446,180.0921,179.7277,179.7885,35905.0
2017-01-11 13:30:00,207.23,207.73,207.17,207.7,49644.0,179.7711,180.2049,179.7191,180.1788,49644.0
2017-01-11 13:40:00,207.68,207.78,207.57,207.6,12450.0,180.1615,180.2482,180.0661,180.0921,12450.0
2017-01-11 13:50:00,207.59,207.92,207.58,207.78,38929.0,180.0834,180.3697,180.0747,180.2482,38929.0
2017-01-11 14:00:00,207.81,207.84,207.72,207.74,24938.0,180.2743,180.3003,180.1962,180.2135,24938.0
2017-01-11 14:10:00,207.73,208.01,207.71,207.92,19449.0,180.2049,180.4478,180.1875,180.3697,19449.0
2017-01-11 14:20:00,207.92,207.99,207.86,207.91,36098.0,180.3697,180.4304,180.3176,180.361,36098.0
2017-01-11 14:30:00,207.9,208.13,207.9,208.13,72708.0,180.3523,180.5519,180.3523,180.5519,72708.0
2017-01-11 14:40:00,208.15,208.16,208.01,208.06,22528.0,180.5692,180.5779,180.4478,180.4911,22528.0
2017-01-11 14:50:00,208.05,208.06,207.97,208.06,57558.0,180.4825,180.4911,180.4131,180.4911,57558.0
2017-01-11 15:00:00,208.07,208.22,208.05,208.09,29029.0,180.4998,180.6299,180.4825,180.5172,29029.0
2017-01-11 15:10:00,208.1,208.27,208.1,208.24,23634.0,180.5258,180.6733,180.5258,180.6473,23634.0
2017-01-11 15:20:00,208.25,208.28,208.12,208.16,34879.0,180.656,180.682,180.5432,180.5779,34879.0
2017-01-11 15:30:00,208.17,208.36,208.15,208.32,96033.0,180.5866,180.7514,180.5692,180.7167,96033.0
2017-01-11 15:40:00,208.3,208.41,208.26,208.4,69660.0,180.6993,180.7948,180.6646,180.7861,69660.0
2017-01-11 15:50:00,208.41,208.46,208.32,208.46,133658.0,180.7948,180.8381,180.7167,180.8381,133658.0
2017-01-12 09:30:00,207.96,208.02,207.59,207.63,203264.0,180.4044,180.4564,180.0834,180.1181,203264.0
2017-01-12 09:40:00,207.6,207.74,207.51,207.61,121160.0,180.0921,180.2135,180.014,180.1008,121160.0
2017-01-12 09:50:00,207.62,207.62,207.36,207.5,91443.0,180.1094,180.1094,179.8839,180.0053,91443.0
2017-01-12 10:00:00,207.5,207.53,206.76,206.85,197481.0,180.0053,180.0314,179.3634,179.4415,197481.0
2017-01-12 10:10:00,206.85,206.98,206.76,206.77,81614.0,179.4415,179.5542,179.3634,179.3721,81614.0
2017-01-12 10:20:00,206.78,207.05,206.73,207.01,81582.0,179.3807,179.615,179.3374,179.5803,81582.0
2017-01-12 10:30:00,207.02,207.04,206.8,206.87,49934.0,179.5889,179.6063,179.3981,179.4588,49934.0
2017-01-12 10:40:00,206.86,207.12,206.86,206.99,41454.0,179.4501,179.6757,179.4501,179.5629,41454.0
2017-01-12 10:50:00,206.99,207.06,206.74,206.82,128489.0,179.5629,179.6236,179.346,179.4154,128489.0
2017-01-12 11:00:00,206.73,206.78,206.54,206.65,66093.0,179.3374,179.3807,179.1725,179.268,66093.0
2017-01-12 11:10:00,206.65,206.94,206.58,206.71,68921.0,179.268,179.5195,179.2072,179.32,68921.0
2017-01-12 11:20:00,206.71,207.02,206.66,207.02,38095.0,179.32,179.5889,179.2766,179.5889,38095.0
2017-01-12 11:30:00,207.02,207.03,206.91,207.01,55274.0,179.5889,179.5976,179.4935,179.5803,55274.0
2017-01-12 11:40:00,207.0,207.03,206.88,206.89,61813.0,179.5716,179.5976,179.4675,179.4762,61813.0
2017-01-12 11:50:00,206.91,206.95,206.79,206.86,61908.0,179.4935,179.5282,179.3894,179.4501,61908.0
2017-01-12 12:00:00,206.87,207.07,206.85,206.99,32388.0,179.4588,179.6323,179.4415,179.5629,32388.0
2017-01-12 12:10:00,206.98,207.36,206.98,207.36,42148.0,179.5542,179.8839,179.5542,179.8839,42148.0
2017-01-12 12:20:00,207.36,207.41,207.27,207.34,29145.0,179.8839,179.9273,179.8058,179.8665,29145.0
2017-01-12 12:30:00,207.36,207.56,207.35,207.46,53997.0,179.8839,180.0574,179.8752,179.9706,53997.0
2017-01-12 12:40:00,207.45,207.46,207.32,207.41,95092.0,179.962,179.9706,179.8492,179.9273,95092.0
2017-01-12 12:50:00,207.4,207.52,207.38,207.46,36897.0,179.9186,180.0227,179.9012,179.9706,36897.0
2017-01-12 13:00:00,207.45,207.55,207.38,207.51,58161.0,179.962,180.0487,179.9012,180.014,58161.0
2017-01-12 13:10:00,207.51,207.69,207.51,207.55,47237.0,180.014,180.1702,180.014,180.0487,47237.0
2017-01-12 13:20:00,207.55,207.58,207.42,207.57,31701.0,180.0487,180.0747,179.9359,180.0661,31701.0
2017-01-12 13:30:00,207.56,207.72,207.53,207.67,106360.0,180.0574,180.1962,180.0314,180.1528,106360.0
2017-01-12 13:40:00,207.68,207.84,207.66,207.8,40298.0,180.1615,180.3003,180.1441,180.2656,40298.0
2017-01-12 13:50:00,207.83,207.83,207.71,207.73,39616.0,180.2916,180.2916,180.1875,180.2049,39616.0
2017-01-12 14:00:00,207.75,207.78,207.65,207.7,34806.0,180.2222,180.2482,180.1355,180.1788,34806.0
2017-01-12 14:10:00,207.71,207.9,207.69,207.78,51890.0,180.1875,180.3523,180.1702,180.2482,51890.0
2017-01-12 14:20:00,207.79,207.85,207.69,207.82,48956.0,180.2569,180.309,180.1702,180.2829,48956.0
2017-01-12 14:30:00,207.83,208.08,207.81,207.97,98055.0,180.2916,180.5085,180.2743,180.4131,98055.0
2017-01-12 14:40:00,207.98,208.01,207.83,207.86,43476.0,180.4217,180.4478,180.2916,180.3176,43476.0
2017-01-12 14:50:00,207.87,207.99,207.86,207.99,29245.0,180.3263,180.4304,180.3176,180.4304,29245.0
2017-01-12 15:00:00,208.02,208.03,207.82,207.84,47248.0,180.4564,180.4651,180.2829,180.3003,47248.0
2017-01-12 15:10:00,207.85,207.85,207.75,207.79,32126.0,180.309,180.309,180.2222,180.2569,32126.0
2017-01-12 15:20:00,207.83,207.91,207.83,207.85,36072.0,180.2916,180.361,180.2916,180.309,36072.0
2017-01-12 15:30:00,207.86,208.08,207.85,208.08,120595.0,180.3176,180.5085,180.309,180.5085,120595.0
2017-01-12 15:40:00,208.08,208.11,207.93,208.07,142096.0,180.5085,180.5345,180.3784,180.4998,142096.0
2017-01-12 15:50:00,208.08,208.19,207.99,208.0,316723.0,180.5085,180.6039,180.4304,180.4391,316723.0
2017-01-13 09:30:00,208.18,208.63,208.16,208.48,178764.0,180.5952,180.9856,180.5779,180.8555,178764.0
2017-01-13 09:40:00,208.51,208.78,208.51,208.7,80388.0,180.8815,181.1157,180.8815,181.0463,80388.0
2017-01-13 09:50:00,208.7,208.75,208.51,208.58,71606.0,181.0463,181.0897,180.8815,180.9422,71606.0
2017-01-13 10:00:00,208.62,208.69,208.51,208.59,70995.0,180.9769,181.0376,180.8815,180.9509,70995.0
2017-01-13 10:10:00,208.59,208.69,208.49,208.56,91870.0,180.9509,181.0376,180.8641,180.9249,91870.0
2017-01-13 10:20:00,208.54,208.59,208.43,208.52,59844.0,180.9075,180.9509,180.8121,180.8902,59844.0
2017-01-13 10:30:00,208.52,208.67,208.52,208.61,77692.0,180.8902,181.0203,180.8902,180.9682,77692.0
2017-01-13 10:40:00,208.62,208.7,208.51,208.6,53631.0,180.9769,181.0463,180.8815,180.9596,53631.0
2017-01-13 10:50:00,208.59,208.67,208.58,208.59,31550.0,180.9509,181.0203,180.9422,180.9509,31550.0
2017-01-13 11:00:00,208.61,208.67,208.47,208.51,54666.0,180.9682,181.0203,180.8468,180.8815,54666.0
2017-01-13 11:10:00,208.52,208.57,208.46,208.56,47505.0,180.8902,180.9335,180.8381,180.9249,47505.0
2017-01-13 11:20:00,208.58,208.67,208.56,208.65,51166.0,180.9422,181.0203,180.9249,181.0029,51166.0
2017-01-13 11:30:00,208.65,208.72,208.64,208.71,55927.0,181.0029,181.0637,180.9943,181.055,55927.0
2017-01-13 11:40:00,208.69,208.7,208.52,208.55,36255.0,181.0376,181.0463,180.8902,180.9162,36255.0
2017-01-13 11:50:00,208.56,208.69,208.55,208.64,45119.0,180.9249,181.0376,180.9162,180.9943,45119.0
2017-01-13 12:00:00,208.67,208.69,208.55,208.55,38513.0,181.0203,181.0376,180.9162,180.9162,38513.0
2017-01-13 12:10:00,208.56,208.56,208.23,208.35,76341.0,180.9249,180.9249,180.6386,180.7427,76341.0
2017-01-13 12:20:00,208.34,208.38,208.3,208.33,36536.0,180.734,180.7687,180.6993,180.7254,36536.0
2017-01-13 12:30:00,208.34,208.45,208.34,208.43,37568.0,180.734,180.8294,180.734,180.8121,37568.0
2017-01-13 12:40:00,208.43,208.48,208.37,208.37,36069.0,180.8121,180.8555,180.7601,180.7601,36069.0
2017-01-13 12:50:00,208.37,208.51,208.37,208.5,25237.0,180.7601,180.8815,180.7601,180.8728,25237.0
2017-01-13 13:00:00,208.5,208.55,208.47,208.51,21461.0,180.8728,180.9162,180.8468,180.8815,21461.0
2017-01-13 13:10:00,208.48,208.53,208.44,208.51,41327.0,180.8555,180.8988,180.8208,180.8815,41327.0
2017-01-13 13:20:00,208.51,208.55,208.5,208.51,31081.0,180.8815,180.9162,180.8728,180.8815,31081.0
2017-01-13 13:30:00,208.51,208.54,208.46,208.51,37073.0,180.8815,180.9075,180.8381,180.8815,37073.0
2017-01-13 13:40:00,208.5,208.5,208.41,208.43,30051.0,180.8728,180.8728,180.7948,180.8121,30051.0
2017-01-13 13:50:00,208.44,208.46,208.38,208.42,30742.0,180.8208,180.8381,180.7687,180.8034,30742.0
2017-01-13 14:00:00,208.41,208.47,208.33,208.33,36790.0,180.7948,180.8468,180.7254,180.7254,36790.0
2017-01-13 14:10:00,208.33,208.35,208.19,208.31,116172.0,180.7254,180.7427,180.6039,180.708,116172.0
2017-01-13 14:20:00,208.31,208.33,208.13,208.13,60912.0,180.708,180.7254,180.5519,180.5519,60912.0
2017-01-13 14:30:00,208.14,208.31,208.13,208.29,57594.0,180.5605,180.708,180.5519,180.6907,57594.0
2017-01-13 14:40:00,208.28,208.34,208.23,208.29,46312.0,180.682,180.734,180.6386,180.6907,46312.0
2017-01-13 14:50:00,208.3,208.45,208.2,208.43,88482.0,180.6993,180.8294,180.6126,180.8121,88482.0
2017-01-13 15:00:00,208.41,208.42,208.34,208.35,53109.0,180.7948,180.8034,180.734,180.7427,53109.0
2017-01-13 15:10:00,208.35,208.39,208.29,208.37,74684.0,180.7427,180.7774,180.6907,180.7601,74684.0
2017-01-13 15:20:00,208.38,208.41,208.35,208.38,71533.0,180.7687,180.7948,180.7427,180.7687,71533.0
2017-01-13 15:30:00,208.37,208.49,208.29,208.47,130132.0,180.7601,180.8641,180.6907,180.8468,130132.0
2017-01-13 15:40:00,208.46,208.61,208.46,208.48,127484.0,180.8381,180.9682,180.8381,180.8555,127484.0
2017-01-13 15:50:00,208.47,208.54,208.31,208.44,219270.0,180.8468,180.9075,180.708,180.8208,219270.0
2017-01-17 09:30:00,207.78,207.96,207.6,207.69,178314.0,180.2482,180.4044,180.0921,180.1702,178314.0
2017-01-17 09:40:00,207.69,207.79,207.56,207.71,51318.0,180.1702,180.2569,180.0574,180.1875,51318.0
2017-01-17 09:50:00,207.69,207.83,207.56,207.67,56488.0,180.1702,180.2916,180.0574,180.1528,56488.0
2017-01-17 10:00:00,207.64,208.01,207.57,208.01,43650.0,180.1268,180.4478,180.0661,180.4478,43650.0
2017-01-17 10:10:00,208.02,208.21,207.96,208.06,30592.0,180.4564,180.6213,180.4044,180.4911,30592.0
2017-01-17 10:20:00,208.07,208.17,207.98,208.03,21028.0,180.4998,180.5866,180.4217,180.4651,21028.0
2017-01-17 10:30:00,208.03,208.12,207.95,208.08,16611.0,180.4651,180.5432,180.3957,180.5085,16611.0
2017-01-17 10:40:00,208.09,208.17,208.05,208.08,34176.0,180.5172,180.5866,180.4825,180.5085,34176.0
2017-01-17 10:50:00,208.08,208.18,208.05,208.15,22590.0,180.5085,180.5952,180.4825,180.5692,22590.0
2017-01-17 11:00:00,208.14,208.15,207.97,207.99,20572.0,180.5605,180.5692,180.4131,180.4304,20572.0
2017-01-17 11:10:00,207.99,208.04,207.79,207.81,28183.0,180.4304,180.4738,180.2569,180.2743,28183.0
2017-01-17 11:20:00,207.83,207.9,207.77,207.9,50595.0,180.2916,180.3523,180.2396,180.3523,50595.0
2017-01-17 11:30:00,207.91,207.95,207.83,207.93,12187.0,180.361,180.3957,180.2916,180.3784,12187.0
2017-01-17 11:40:00,207.95,208.03,207.93,208.01,13022.0,180.3957,180.4651,180.3784,180.4478,13022.0
2017-01-17 11:50:00,208.02,208.12,207.99,208.05,29449.0,180.4564,180.5432,180.4304,180.4825,29449.0
2017-01-17 12:00:00,208.04,208.14,207.96,207.99,22559.0,180.4738,180.5605,180.4044,180.4304,22559.0
2017-01-17 12:10:00,207.99,207.99,207.86,207.92,15829.0,180.4304,180.4304,180.3176,180.3697,15829.0
2017-01-17 12:20:00,207.92,208.03,207.87,208.01,37686.0,180.3697,180.4651,180.3263,180.4478,37686.0
2017-01-17 12:30:00,208.03,208.07,207.95,207.96,14153.0,180.4651,180.4998,180.3957,180.4044,14153.0
2017-01-17 12:40:00,207.94,208.03,207.93,208.0,9588.0,180.387,180.4651,180.3784,180.4391,9588.0
2017-01-17 12:50:00,208.02,208.06,207.93,207.96,19216.0,180.4564,180.4911,180.3784,180.4044,19216.0
2017-01-17 13:00:00,207.97,208.04,207.95,208.02,10003.0,180.4131,180.4738,180.3957,180.4564,10003.0
2017-01-17 13:10:00,208.02,208.11,208.0,208.11,16126.0,180.4564,180.5345,180.4391,180.5345,16126.0
2017-01-17 13:20:00,208.11,208.15,208.07,208.09,17222.0,180.5345,180.5692,180.4998,180.5172,17222.0
2017-01-17 13:30:00,208.1,208.14,208.09,208.11,15466.0,180.5258,180.5605,180.5172,180.5345,15466.0
2017-01-17 13:40:00,208.1,208.11,208.02,208.06,45157.0,180.5258,180.5345,180.4564,180.4911,45157.0
2017-01-17 13:50:00,208.05,208.07,208.0,208.04,21014.0,180.4825,180.4998,180.4391,180.4738,21014.0
2017-01-17 14:00:00,208.05,208.1,208.01,208.07,16034.0,180.4825,180.5258,180.4478,180.4998,16034.0
2017-01-17 14:10:00,208.07,208.08,207.9,207.9,24317.0,180.4998,180.5085,180.3523,180.3523,24317.0
2017-01-17 14:20:00,207.9,207.9,207.65,207.67,54424.0,180.3523,180.3523,180.1355,180.1528,54424.0
2017-01-17 14:30:00,207.65,207.7,207.42,207.51,27311.0,180.1355,180.1788,179.9359,180.014,27311.0
2017-01-17 14:40:00,207.51,207.63,207.43,207.55,44394.0,180.014,180.1181,179.9446,180.0487,44394.0
2017-01-17 14:50:00,207.56,207.58,207.38,207.51,38722.0,180.0574,180.0747,179.9012,180.014,38722.0
2017-01-17 15:00:00,207.53,207.53,207.33,207.34,26093.0,180.0314,180.0314,179.8579,179.8665,26093.0
2017-01-17 15:10:00,207.35,207.52,207.35,207.51,28505.0,179.8752,180.0227,179.8752,180.014,28505.0
2017-01-17 15:20:00,207.48,207.56,207.44,207.46,33338.0,179.988,180.0574,179.9533,179.9706,33338.0
2017-01-17 15:30:00,207.47,207.7,207.46,207.67,38134.0,179.9793,180.1788,179.9706,180.1528,38134.0
2017-01-17 15:40:00,207.66,207.67,207.6,207.65,71855.0,180.1441,180.1528,180.0921,180.1355,71855.0
2017-01-17 15:50:00,207.65,207.81,207.63,207.77,72437.0,180.1355,180.2743,180.1181,180.2396,72437.0
2017-01-18 09:30:00,208.01,208.02,207.42,207.68,155167.0,180.4478,180.4564,179.9359,180.1615,155167.0
2017-01-18 09:40:00,207.69,207.87,207.67,207.75,49883.0,180.1702,180.3263,180.1528,180.2222,49883.0
2017-01-18 09:50:00,207.77,207.89,207.65,207.89,24181.0,180.2396,180.3437,180.1355,180.3437,24181.0
2017-01-18 10:00:00,207.89,207.98,207.82,207.84,28542.0,180.3437,180.4217,180.2829,180.3003,28542.0
2017-01-18 10:10:00,207.84,208.05,207.82,207.99,40783.0,180.3003,180.4825,180.2829,180.4304,40783.0
2017-01-18 10:20:00,207.95,208.09,207.86,207.93,51126.0,180.3957,180.5172,180.3176,180.3784,51126.0
2017-01-18 10:30:00,207.94,208.07,207.91,207.97,16933.0,180.387,180.4998,180.361,180.4131,16933.0
2017-01-18 10:40:00,207.95,207.95,207.72,207.8,27916.0,180.3957,180.3957,180.1962,180.2656,27916.0
2017-01-18 10:50:00,207.77,207.93,207.71,207.91,45459.0,180.2396,180.3784,180.1875,180.361,45459.0
2017-01-18 11:00:00,207.91,208.02,207.88,207.94,66214.0,180.361,180.4564,180.335,180.387,66214.0
2017-01-18 11:10:00,207.95,208.01,207.85,207.86,26550.0,180.3957,180.4478,180.309,180.3176,26550.0
2017-01-18 11:20:00,207.87,208.03,207.85,208.0,27278.0,180.3263,180.4651,180.309,180.4391,27278.0
2017-01-18 11:30:00,208.01,208.05,207.93,207.93,24779.0,180.4478,180.4825,180.3784,180.3784,24779.0
2017-01-18 11:40:00,207.94,208.0,207.91,207.99,22164.0,180.387,180.4391,180.361,180.4304,22164.0
2017-01-18 11:50:00,208.0,208.02,207.69,207.74,18847.0,180.4391,180.4564,180.1702,180.2135,18847.0
2017-01-18 12:00:00,207.71,207.89,207.7,207.87,49178.0,180.1875,180.3437,180.1788,180.3263,49178.0
2017-01-18 12:10:00,207.88,207.97,207.81,207.82,23033.0,180.335,180.4131,180.2743,180.2829,23033.0
2017-01-18 12:20:00,207.81,207.89,207.75,207.78,12966.0,180.2743,180.3437,180.2222,180.2482,12966.0
2017-01-18 12:30:00,207.77,207.89,207.75,207.82,20490.0,180.2396,180.3437,180.2222,180.2829,20490.0
2017-01-18 12:40:00,207.81,207.87,207.79,207.82,21249.0,180.2743,180.3263,180.2569,180.2829,21249.0
2017-01-18 12:50:00,207.8,207.81,207.68,207.7,30513.0,180.2656,180.2743,180.1615,180.1788,30513.0
2017-01-18 13:00:00,207.69,207.9,207.68,207.85,21573.0,180.1702,180.3523,180.1615,180.309,21573.0
2017-01-18 13:10:00,207.85,207.85,207.72,207.77,25211.0,180.309,180.309,180.1962,180.2396,25211.0
2017-01-18 13:20:00,207.76,207.77,207.68,207.72,20126.0,180.2309,180.2396,180.1615,180.1962,20126.0
2017-01-18 13:30:00,207.74,207.89,207.74,207.85,104924.0,180.2135,180.3437,180.2135,180.309,104924.0
2017-01-18 13:40:00,207.84,207.89,207.75,207.79,29905.0,180.3003,180.3437,180.2222,180.2569,29905.0
2017-01-18 13:50:00,207.78,207.81,207.76,207.78,16180.0,180.2482,180.2743,180.2309,180.2482,16180.0
2017-01-18 14:00:00,207.78,207.92,207.76,207.9,21320.0,180.2482,180.3697,180.2309,180.3523,21320.0
2017-01-18 14:10:00,207.9,207.98,207.81,207.97,28708.0,180.3523,180.4217,180.2743,180.4131,28708.0
2017-01-18 14:20:00,207.97,208.0,207.9,207.93,15010.0,180.4131,180.4391,180.3523,180.3784,15010.0
2017-01-18 14:30:00,207.94,207.94,207.85,207.89,30098.0,180.387,180.387,180.309,180.3437,30098.0
2017-01-18 14:40:00,207.89,207.91,207.77,207.79,20939.0,180.3437,180.361,180.2396,180.2569,20939.0
2017-01-18 14:50:00,207.78,207.95,207.78,207.94,25548.0,180.2482,180.3957,180.2482,180.387,25548.0
2017-01-18 15:00:00,207.95,207.96,207.86,207.88,22343.0,180.3957,180.4044,180.3176,180.335,22343.0
2017-01-18 15:10:00,207.89,208.03,207.87,208.02,29845.0,180.3437,180.4651,180.3263,180.4564,29845.0
2017-01-18 15:20:00,208.02,208.04,207.9,207.95,54567.0,180.4564,180.4738,180.3523,180.3957,54567.0
2017-01-18 15:30:00,207.96,208.1,207.9,208.09,46057.0,180.4044,180.5258,180.3523,180.5172,46057.0
2017-01-18 15:40:00,208.09,208.2,208.05,208.11,50362.0,180.5172,180.6126,180.4825,180.5345,50362.0
2017-01-18 15:50:00,208.13,208.22,208.12,208.16,118547.0,180.5519,180.6299,180.5432,180.5779,118547.0
2017-01-19 09:30:00,208.27,208.43,208.26,208.28,79307.0,180.6733,180.8121,180.6646,180.682,79307.0
2017-01-19 09:40:00,208.29,208.33,208.14,208.19,29217.0,180.6907,180.7254,180.5605,180.6039,29217.0
2017-01-19 09:50:00,208.21,208.27,208.11,208.21,12965.0,180.6213,180.6733,180.5345,180.6213,12965.0
2017-01-19 10:00:00,208.19,208.21,207.91,207.91,21647.0,180.6039,180.6213,180.361,180.361,21647.0
2017-01-19 10:10:00,207.91,208.01,207.79,207.9,18054.0,180.361,180.4478,180.2569,180.3523,18054.0
2017-01-19 10:20:00,207.88,208.04,207.87,208.01,22396.0,180.335,180.4738,180.3263,180.4478,22396.0
2017-01-19 10:30:00,208.0,208.03,207.9,207.99,15634.0,180.4391,180.4651,180.3523,180.4304,15634.0
2017-01-19 10:40:00,208.01,208.01,207.85,207.94,29120.0,180.4478,180.4478,180.309,180.387,29120.0
2017-01-19 10:50:00,207.96,207.96,207.84,207.89,21238.0,180.4044,180.4044,180.3003,180.3437,21238.0
2017-01-19 11:00:00,207.85,207.87,207.55,207.7,38346.0,180.309,180.3263,180.0487,180.1788,38346.0
2017-01-19 11:10:00,207.71,207.88,207.63,207.88,16077.0,180.1875,180.335,180.1181,180.335,16077.0
2017-01-19 11:20:00,207.9,207.99,207.89,207.91,22255.0,180.3523,180.4304,180.3437,180.361,22255.0
2017-01-19 11:30:00,207.88,207.94,207.81,207.87,15079.0,180.335,180.387,180.2743,180.3263,15079.0
2017-01-19 11:40:00,207.86,208.01,207.83,207.94,20349.0,180.3176,180.4478,180.2916,180.387,20349.0
2017-01-19 11:50:00,207.93,207.94,207.83,207.88,20546.0,180.3784,180.387,180.2916,180.335,20546.0
2017-01-19 12:00:00,207.89,207.92,207.81,207.84,15169.0,180.3437,180.3697,180.2743,180.3003,15169.0
2017-01-19 12:10:00,207.85,207.91,207.83,207.85,19448.0,180.309,180.361,180.2916,180.309,19448.0
2017-01-19 12:20:00,207.84,207.86,207.75,207.82,21294.0,180.3003,180.3176,180.2222,180.2829,21294.0
2017-01-19 12:30:00,207.84,207.86,207.75,207.78,11443.0,180.3003,180.3176,180.2222,180.2482,11443.0
2017-01-19 12:40:00,207.8,207.82,207.69,207.73,38432.0,180.2656,180.2829,180.1702,180.2049,38432.0
2017-01-19 12:50:00,207.74,207.85,207.7,207.84,35174.0,180.2135,180.309,180.1788,180.3003,35174.0
2017-01-19 13:00:00,207.8,207.86,207.71,207.79,18821.0,180.2656,180.3176,180.1875,180.2569,18821.0
2017-01-19 13:10:00,207.84,207.87,207.7,207.74,22524.0,180.3003,180.3263,180.1788,180.2135,22524.0
2017-01-19 13:20:00,207.73,207.8,207.62,207.62,31084.0,180.2049,180.2656,180.1094,180.1094,31084.0
2017-01-19 13:30:00,207.62,207.79,207.62,207.77,12246.0,180.1094,180.2569,180.1094,180.2396,12246.0
2017-01-19 13:40:00,207.75,207.77,207.68,207.69,25827.0,180.2222,180.2396,180.1615,180.1702,25827.0
2017-01-19 13:50:00,207.68,207.7,207.58,207.59,23420.0,180.1615,180.1788,180.0747,180.0834,23420.0
2017-01-19 14:00:00,207.61,207.66,207.16,207.21,49562.0,180.1008,180.1441,179.7104,179.7538,49562.0
2017-01-19 14:10:00,207.23,207.29,207.05,207.05,49017.0,179.7711,179.8232,179.615,179.615,49017.0
2017-01-19 14:20:00,207.05,207.32,206.97,207.32,42898.0,179.615,179.8492,179.5456,179.8492,42898.0
2017-01-19 14:30:00,207.31,207.34,207.21,207.25,22507.0,179.8405,179.8665,179.7538,179.7885,22507.0
2017-01-19 14:40:00,207.26,207.42,207.22,207.32,40259.0,179.7971,179.9359,179.7624,179.8492,40259.0
2017-01-19 14:50:00,207.3,207.41,207.27,207.27,19350.0,179.8318,179.9273,179.8058,179.8058,19350.0
2017-01-19 15:00:00,207.28,207.33,207.16,207.22,42596.0,179.8145,179.8579,179.7104,179.7624,42596.0
2017-01-19 15:10:00,207.22,207.54,207.21,207.48,55477.0,179.7624,180.04,179.7538,179.988,55477.0
2017-01-19 15:20:00,207.47,207.56,207.45,207.48,65842.0,179.9793,180.0574,179.962,179.988,65842.0
2017-01-19 15:30:00,207.49,207.5,207.32,207.42,136407.0,179.9967,180.0053,179.8492,179.9359,136407.0
2017-01-19 15:40:00,207.41,207.45,207.29,207.39,46268.0,179.9273,179.962,179.8232,179.9099,46268.0
2017-01-19 15:50:00,207.39,207.59,207.39,207.46,107462.0,179.9099,180.0834,179.9099,179.9706,107462.0
2017-01-20 09:30:00,208.14,208.7,208.12,208.58,98260.0,180.5605,181.0463,180.5432,180.9422,98260.0
2017-01-20 09:40:00,208.64,208.67,208.38,208.48,62888.0,180.9943,181.0203,180.7687,180.8555,62888.0
2017-01-20 09:50:00,208.48,208.59,208.42,208.54,43970.0,180.8555,180.9509,180.8034,180.9075,43970.0
2017-01-20 10:00:00,208.53,208.56,208.43,208.46,26468.0,180.8988,180.9249,180.8121,180.8381,26468.0
2017-01-20 10:10:00,208.47,208.57,208.4,208.47,25770.0,180.8468,180.9335,180.7861,180.8468,25770.0
2017-01-20 10:20:00,208.48,208.51,208.24,208.31,23481.0,180.8555,180.8815,180.6473,180.708,23481.0
2017-01-20 10:30:00,208.34,208.43,208.32,208.37,17439.0,180.734,180.8121,180.7167,180.7601,17439.0
2017-01-20 10:40:00,208.35,208.41,208.3,208.31,27497.0,180.7427,180.7948,180.6993,180.708,27497.0
2017-01-20 10:50:00,208.29,208.42,208.28,208.38,53291.0,180.6907,180.8034,180.682,180.7687,53291.0
2017-01-20 11:00:00,208.4,208.48,208.4,208.48,26204.0,180.7861,180.8555,180.7861,180.8555,26204.0
2017-01-20 11:10:00,208.48,208.5,208.4,208.44,14538.0,180.8555,180.8728,180.7861,180.8208,14538.0
2017-01-20 11:20:00,208.46,208.51,208.27,208.27,43194.0,180.8381,180.8815,180.6733,180.6733,43194.0
2017-01-20 11:30:00,208.34,208.37,208.27,208.36,12974.0,180.734,180.7601,180.6733,180.7514,12974.0
2017-01-20 11:40:00,208.38,208.44,208.34,208.35,13787.0,180.7687,180.8208,180.734,180.7427,13787.0
2017-01-20 11:50:00,208.33,208.42,208.32,208.39,14207.0,180.7254,180.8034,180.7167,180.7774,14207.0
2017-01-20 12:00:00,208.41,208.43,207.8,208.13,107335.0,180.7948,180.8121,180.2656,180.5519,107335.0
2017-01-20 12:10:00,208.1,208.27,207.77,208.23,73117.0,180.5258,180.6733,180.2396,180.6386,73117.0
2017-01-20 12:20:00,208.15,208.25,207.8,207.85,59687.0,180.5692,180.656,180.2656,180.309,59687.0
2017-01-20 12:30:00,207.91,207.91,207.56,207.71,252092.0,180.361,180.361,180.0574,180.1875,252092.0
2017-01-20 12:40:00,207.75,207.95,207.72,207.84,23648.0,180.2222,180.3957,180.1962,180.3003,23648.0
2017-01-20 12:50:00,207.82,207.92,207.56,207.82,50419.0,180.2829,180.3697,180.0574,180.2829,50419.0
2017-01-20 13:00:00,207.76,207.96,207.73,207.96,14756.0,180.2309,180.4044,180.2049,180.4044,14756.0
2017-01-20 13:10:00,207.97,208.07,207.92,208.02,17905.0,180.4131,180.4998,180.3697,180.4564,17905.0
2017-01-20 13:20:00,208.05,208.13,208.02,208.07,53816.0,180.4825,180.5519,180.4564,180.4998,53816.0
2017-01-20 13:30:00,208.07,208.08,207.95,207.95,7909.0,180.4998,180.5085,180.3957,180.3957,7909.0
2017-01-20 13:40:00,207.99,208.04,207.88,207.94,22167.0,180.4304,180.4738,180.335,180.387,22167.0
2017-01-20 13:50:00,207.89,207.91,207.8,207.88,65969.0,180.3437,180.361,180.2656,180.335,65969.0
2017-01-20 14:00:00,207.89,207.94,207.83,207.94,42720.0,180.3437,180.387,180.2916,180.387,42720.0
2017-01-20 14:10:00,207.91,207.95,207.81,207.86,15366.0,180.361,180.3957,180.2743,180.3176,15366.0
2017-01-20 14:20:00,207.83,207.83,207.59,207.73,43961.0,180.2916,180.2916,180.0834,180.2049,43961.0
2017-01-20 14:30:00,207.72,207.86,207.63,207.69,15401.0,180.1962,180.3176,180.1181,180.1702,15401.0
2017-01-20 14:40:00,207.67,207.86,207.63,207.76,26266.0,180.1528,180.3176,180.1181,180.2309,26266.0
2017-01-20 14:50:00,207.76,207.85,207.76,207.78,7816.0,180.2309,180.309,180.2309,180.2482,7816.0
2017-01-20 15:00:00,207.82,208.05,207.8,208.05,27053.0,180.2829,180.4825,180.2656,180.4825,27053.0
2017-01-20 15:10:00,208.05,208.13,207.88,207.94,28387.0,180.4825,180.5519,180.335,180.387,28387.0
2017-01-20 15:20:00,207.91,207.91,207.69,207.71,14781.0,180.361,180.361,180.1702,180.1875,14781.0
2017-01-20 15:30:00,207.71,207.93,207.64,207.91,56713.0,180.1875,180.3784,180.1268,180.361,56713.0
2017-01-20 15:40:00,207.93,208.0,207.87,207.97,44646.0,180.3784,180.4391,180.3263,180.4131,44646.0
2017-01-20 15:50:00,208.0,208.17,207.93,208.14,108139.0,180.4391,180.5866,180.3784,180.5605,108139.0
2017-01-23 09:30:00,207.84,208.16,207.69,208.16,123059.0,180.3003,180.5779,180.1702,180.5779,123059.0
2017-01-23 09:40:00,208.15,208.21,207.98,208.1,40079.0,180.5692,180.6213,180.4217,180.5258,40079.0
2017-01-23 09:50:00,208.1,208.1,207.83,207.85,25960.0,180.5258,180.5258,180.2916,180.309,25960.0
2017-01-23 10:00:00,207.85,207.93,207.75,207.81,32814.0,180.309,180.3784,180.2222,180.2743,32814.0
2017-01-23 10:10:00,207.78,207.79,207.5,207.52,23907.0,180.2482,180.2569,180.0053,180.0227,23907.0
2017-01-23 10:20:00,207.5,207.61,207.4,207.4,72425.0,180.0053,180.1008,179.9186,179.9186,72425.0
2017-01-23 10:30:00,207.4,207.42,207.1,207.25,140815.0,179.9186,179.9359,179.6583,179.7885,140815.0
2017-01-23 10:40:00,207.25,207.34,207.24,207.29,112807.0,179.7885,179.8665,179.7798,179.8232,112807.0
2017-01-23 10:50:00,207.29,207.32,207.2,207.26,133762.0,179.8232,179.8492,179.7451,179.7971,133762.0
2017-01-23 11:00:00,207.26,207.41,207.26,207.36,119853.0,179.7971,179.9273,179.7971,179.8839,119853.0
2017-01-23 11:10:00,207.38,207.42,207.15,207.23,115987.0,179.9012,179.9359,179.7017,179.7711,115987.0
2017-01-23 11:20:00,207.22,207.27,207.06,207.24,149208.0,179.7624,179.8058,179.6236,179.7798,149208.0
2017-01-23 11:30:00,207.25,207.33,207.11,207.12,31851.0,179.7885,179.8579,179.667,179.6757,31851.0
2017-01-23 11:40:00,207.15,207.17,206.83,206.9,71552.0,179.7017,179.7191,179.4241,179.4848,71552.0
2017-01-23 11:50:00,206.89,207.04,206.83,207.04,53981.0,179.4762,179.6063,179.4241,179.6063,53981.0
2017-01-23 12:00:00,207.06,207.06,206.91,206.92,53189.0,179.6236,179.6236,179.4935,179.5022,53189.0
2017-01-23 12:10:00,206.94,207.11,206.88,207.1,54465.0,179.5195,179.667,179.4675,179.6583,54465.0
2017-01-23 12:20:00,207.09,207.18,207.03,207.16,40471.0,179.6497,179.7277,179.5976,179.7104,40471.0
2017-01-23 12:30:00,207.15,207.26,207.15,207.21,13224.0,179.7017,179.7971,179.7017,179.7538,13224.0
2017-01-23 12:40:00,207.21,207.31,207.16,207.16,25579.0,179.7538,179.8405,179.7104,179.7104,25579.0
2017-01-23 12:50:00,207.18,207.25,207.17,207.24,11254.0,179.7277,179.7885,179.7191,179.7798,11254.0
2017-01-23 13:00:00,207.24,207.36,207.24,207.31,24713.0,179.7798,179.8839,179.7798,179.8405,24713.0
2017-01-23 13:10:00,207.31,207.31,207.22,207.27,8926.0,179.8405,179.8405,179.7624,179.8058,8926.0
2017-01-23 13:20:00,207.27,207.4,207.24,207.24,29414.0,179.8058,179.9186,179.7798,179.7798,29414.0
2017-01-23 13:30:00,207.27,207.67,207.24,207.66,41613.0,179.8058,180.1528,179.7798,180.1441,41613.0
2017-01-23 13:40:00,207.69,207.7,207.5,207.52,40939.0,180.1702,180.1788,180.0053,180.0227,40939.0
2017-01-23 13:50:00,207.52,207.52,207.35,207.36,28693.0,180.0227,180.0227,179.8752,179.8839,28693.0
2017-01-23 14:00:00,207.38,207.45,207.29,207.29,20061.0,179.9012,179.962,179.8232,179.8232,20061.0
2017-01-23 14:10:00,207.3,207.31,207.21,207.24,29492.0,179.8318,179.8405,179.7538,179.7798,29492.0
2017-01-23 14:20:00,207.24,207.31,207.24,207.3,14017.0,179.7798,179.8405,179.7798,179.8318,14017.0
2017-01-23 14:30:00,207.33,207.42,207.33,207.41,23788.0,179.8579,179.9359,179.8579,179.9273,23788.0
2017-01-23 14:40:00,207.39,207.51,207.29,207.43,20546.0,179.9099,180.014,179.8232,179.9446,20546.0
2017-01-23 14:50:00,207.38,207.54,207.38,207.49,46618.0,179.9012,180.04,179.9012,179.9967,46618.0
2017-01-23 15:00:00,207.51,207.54,207.42,207.43,28490.0,180.014,180.04,179.9359,179.9446,28490.0
2017-01-23 15:10:00,207.42,207.47,207.37,207.44,22730.0,179.9359,179.9793,179.8926,179.9533,22730.0
2017-01-23 15:20:00,207.46,207.65,207.42,207.54,23762.0,179.9706,180.1355,179.9359,180.04,23762.0
2017-01-23 15:30:00,207.55,207.7,207.53,207.68,55885.0,180.0487,180.1788,180.0314,180.1615,55885.0
2017-01-23 15:40:00,207.67,207.79,207.67,207.75,34876.0,180.1528,180.2569,180.1528,180.2222,34876.0
2017-01-23 15:50:00,207.73,207.73,207.61,207.65,83899.0,180.2049,180.2049,180.1008,180.1355,83899.0
2017-01-24 09:30:00,207.86,208.03,207.75,207.84,131766.0,180.3176,180.4651,180.2222,180.3003,131766.0
2017-01-24 09:40:00,207.84,207.98,207.82,207.94,31655.0,180.3003,180.4217,180.2829,180.387,31655.0
2017-01-24 09:50:00,207.93,207.96,207.85,207.89,23802.0,180.3784,180.4044,180.309,180.3437,23802.0
2017-01-24 10:00:00,207.91,207.92,207.74,207.78,27522.0,180.361,180.3697,180.2135,180.2482,27522.0
2017-01-24 10:10:00,207.78,208.01,207.77,207.9,30730.0,180.2482,180.4478,180.2396,180.3523,30730.0
2017-01-24 10:20:00,207.91,208.09,207.9,207.95,50981.0,180.361,180.5172,180.3523,180.3957,50981.0
2017-01-24 10:30:00,207.93,208.04,207.93,207.99,90348.0,180.3784,180.4738,180.3784,180.4304,90348.0
2017-01-24 10:40:00,207.99,208.01,207.89,207.92,22026.0,180.4304,180.4478,180.3437,180.3697,22026.0
2017-01-24 10:50:00,207.91,208.07,207.9,208.02,10795.0,180.361,180.4998,180.3523,180.4564,10795.0
2017-01-24 11:00:00,208.03,208.24,207.98,208.23,51295.0,180.4651,180.6473,180.4217,180.6386,51295.0
2017-01-24 11:10:00,208.23,208.24,208.1,208.15,24447.0,180.6386,180.6473,180.5258,180.5692,24447.0
2017-01-24 11:20:00,208.17,208.2,208.12,208.15,20798.0,180.5866,180.6126,180.5432,180.5692,20798.0
2017-01-24 11:30:00,208.15,208.28,208.12,208.26,19379.0,180.5692,180.682,180.5432,180.6646,19379.0
2017-01-24 11:40:00,208.27,208.37,208.25,208.33,26882.0,180.6733,180.7601,180.656,180.7254,26882.0
2017-01-24 11:50:00,208.33,208.34,208.26,208.31,28168.0,180.7254,180.734,180.6646,180.708,28168.0
2017-01-24 12:00:00,208.31,208.35,208.29,208.35,16296.0,180.708,180.7427,180.6907,180.7427,16296.0
2017-01-24 12:10:00,208.36,208.55,208.35,208.45,32874.0,180.7514,180.9162,180.7427,180.8294,32874.0
2017-01-24 12:20:00,208.48,208.59,208.47,208.59,24583.0,180.8555,180.9509,180.8468,180.9509,24583.0
2017-01-24 12:30:00,208.56,208.57,208.5,208.51,27093.0,180.9249,180.9335,180.8728,180.8815,27093.0
2017-01-24 12:40:00,208.52,208.64,208.51,208.62,35638.0,180.8902,180.9943,180.8815,180.9769,35638.0
2017-01-24 12:50:00,208.6,208.66,208.6,208.63,20216.0,180.9596,181.0116,180.9596,180.9856,20216.0
2017-01-24 13:00:00,208.62,208.89,208.62,208.83,45551.0,180.9769,181.2111,180.9769,181.1591,45551.0
2017-01-24 13:10:00,208.86,208.88,208.76,208.81,32023.0,181.1851,181.2025,181.0984,181.1417,32023.0
2017-01-24 13:20:00,208.81,208.84,208.76,208.84,28559.0,181.1417,181.1678,181.0984,181.1678,28559.0
2017-01-24 13:30:00,208.84,209.04,208.84,209.0,100744.0,181.1678,181.3413,181.1678,181.3066,100744.0
2017-01-24 13:40:00,209.01,209.19,209.01,209.14,61727.0,181.3152,181.4714,181.3152,181.428,61727.0
2017-01-24 13:50:00,209.11,209.14,209.03,209.03,46593.0,181.402,181.428,181.3326,181.3326,46593.0
2017-01-24 14:00:00,209.03,209.15,209.0,209.11,46581.0,181.3326,181.4367,181.3066,181.402,46581.0
2017-01-24 14:10:00,209.12,209.15,209.0,209.11,53197.0,181.4107,181.4367,181.3066,181.402,53197.0
2017-01-24 14:20:00,209.12,209.15,208.99,209.01,126325.0,181.4107,181.4367,181.2979,181.3152,126325.0
2017-01-24 14:30:00,209.01,209.14,209.01,209.05,44933.0,181.3152,181.428,181.3152,181.3499,44933.0
2017-01-24 14:40:00,209.06,209.19,209.05,209.11,38605.0,181.3586,181.4714,181.3499,181.402,38605.0
2017-01-24 14:50:00,209.12,209.22,209.11,209.17,36187.0,181.4107,181.4974,181.402,181.454,36187.0
2017-01-24 15:00:00,209.19,209.38,209.19,209.33,43856.0,181.4714,181.6362,181.4714,181.5928,43856.0
2017-01-24 15:10:00,209.32,209.4,209.2,209.22,21250.0,181.5842,181.6536,181.4801,181.4974,21250.0
2017-01-24 15:20:00,209.22,209.23,209.08,209.15,17894.0,181.4974,181.5061,181.376,181.4367,17894.0
2017-01-24 15:30:00,209.17,209.19,209.09,209.14,27891.0,181.454,181.4714,181.3846,181.428,27891.0
2017-01-24 15:40:00,209.14,209.15,209.06,209.1,44773.0,181.428,181.4367,181.3586,181.3933,44773.0
2017-01-24 15:50:00,209.09,209.1,208.89,208.93,141929.0,181.3846,181.3933,181.2111,181.2458,141929.0
2017-01-25 09:30:00,209.98,210.04,209.79,210.0,174715.0,182.1567,182.2088,181.9919,182.1741,174715.0
2017-01-25 09:40:00,210.0,210.02,209.87,209.96,47407.0,182.1741,182.1914,182.0613,182.1394,47407.0
2017-01-25 09:50:00,209.94,210.16,209.92,210.16,28136.0,182.122,182.3129,182.1047,182.3129,28136.0
2017-01-25 10:00:00,210.12,210.25,210.08,210.24,22867.0,182.2782,182.3909,182.2435,182.3823,22867.0
2017-01-25 10:10:00,210.24,210.31,210.12,210.19,36867.0,182.3823,182.443,182.2782,182.3389,36867.0
2017-01-25 10:20:00,210.17,210.2,210.09,210.1,36771.0,182.3215,182.3476,182.2521,182.2608,36771.0
2017-01-25 10:30:00,210.08,210.19,210.06,210.18,41153.0,182.2435,182.3389,182.2261,182.3302,41153.0
2017-01-25 10:40:00,210.18,210.3,210.16,210.25,31722.0,182.3302,182.4343,182.3129,182.3909,31722.0
2017-01-25 10:50:00,210.27,210.39,210.25,210.34,42168.0,182.4083,182.5124,182.3909,182.469,42168.0
2017-01-25 11:00:00,210.35,210.54,210.31,210.47,47313.0,182.4777,182.6425,182.443,182.5818,47313.0
2017-01-25 11:10:00,210.45,210.48,210.37,210.43,30064.0,182.5644,182.5905,182.495,182.5471,30064.0
2017-01-25 11:20:00,210.42,210.43,210.34,210.38,21229.0,182.5384,182.5471,182.469,182.5037,21229.0
2017-01-25 11:30:00,210.36,210.38,210.11,210.14,34005.0,182.4864,182.5037,182.2695,182.2955,34005.0
2017-01-25 11:40:00,210.14,210.25,210.14,210.23,22171.0,182.2955,182.3909,182.2955,182.3736,22171.0
2017-01-25 11:50:00,210.23,210.23,210.08,210.23,28186.0,182.3736,182.3736,182.2435,182.3736,28186.0
2017-01-25 12:00:00,210.23,210.31,210.19,210.26,56430.0,182.3736,182.443,182.3389,182.3996,56430.0
2017-01-25 12:10:00,210.24,210.3,210.18,210.24,20780.0,182.3823,182.4343,182.3302,182.3823,20780.0
2017-01-25 12:20:00,210.23,210.33,210.23,210.3,15991.0,182.3736,182.4603,182.3736,182.4343,15991.0
2017-01-25 12:30:00,210.3,210.37,210.29,210.31,22845.0,182.4343,182.495,182.4256,182.443,22845.0
2017-01-25 12:40:00,210.27,210.3,210.2,210.25,11915.0,182.4083,182.4343,182.3476,182.3909,11915.0
2017-01-25 12:50:00,210.24,210.37,210.22,210.36,29871.0,182.3823,182.495,182.3649,182.4864,29871.0
2017-01-25 13:00:00,210.37,210.44,210.35,210.42,36287.0,182.495,182.5558,182.4777,182.5384,36287.0
2017-01-25 13:10:00,210.42,210.49,210.41,210.46,15746.0,182.5384,182.5991,182.5297,182.5731,15746.0
2017-01-25 13:20:00,210.46,210.48,210.42,210.45,12775.0,182.5731,182.5905,182.5384,182.5644,12775.0
2017-01-25 13:30:00,210.46,210.5,210.36,210.49,24787.0,182.5731,182.6078,182.4864,182.5991,24787.0
2017-01-25 13:40:00,210.5,210.59,210.46,210.48,33721.0,182.6078,182.6859,182.5731,182.5905,33721.0
2017-01-25 13:50:00,210.46,210.58,210.46,210.57,30415.0,182.5731,182.6772,182.5731,182.6685,30415.0
2017-01-25 14:00:00,210.57,210.63,210.53,210.6,39451.0,182.6685,182.7206,182.6338,182.6946,39451.0
2017-01-25 14:10:00,210.59,210.63,210.54,210.62,165366.0,182.6859,182.7206,182.6425,182.7119,165366.0
2017-01-25 14:20:00,210.62,210.68,210.61,210.62,176272.0,182.7119,182.764,182.7032,182.7119,176272.0
2017-01-25 14:30:00,210.62,210.65,210.54,210.56,27059.0,182.7119,182.7379,182.6425,182.6599,27059.0
2017-01-25 14:40:00,210.55,210.59,210.46,210.52,47500.0,182.6512,182.6859,182.5731,182.6252,47500.0
2017-01-25 14:50:00,210.51,210.52,210.4,210.41,28466.0,182.6165,182.6252,182.5211,182.5297,28466.0
2017-01-25 15:00:00,210.43,210.5,210.42,210.45,93978.0,182.5471,182.6078,182.5384,182.5644,93978.0
2017-01-25 15:10:00,210.45,210.54,210.33,210.33,18905.0,182.5644,182.6425,182.4603,182.4603,18905.0
2017-01-25 15:20:00,210.34,210.55,210.33,210.54,31511.0,182.469,182.6512,182.4603,182.6425,31511.0
2017-01-25 15:30:00,210.55,210.61,210.5,210.61,37286.0,182.6512,182.7032,182.6078,182.7032,37286.0
2017-01-25 15:40:00,210.61,210.73,210.6,210.69,36597.0,182.7032,182.8073,182.6946,182.7726,36597.0
2017-01-25 15:50:00,210.69,210.77,210.61,210.69,142200.0,182.7726,182.842,182.7032,182.7726,142200.0
2017-01-26 09:30:00,210.65,210.84,210.6,210.7,104559.0,182.7379,182.9028,182.6946,182.7813,104559.0
2017-01-26 09:40:00,210.68,210.69,210.49,210.59,99098.0,182.764,182.7726,182.5991,182.6859,99098.0
2017-01-26 09:50:00,210.62,210.79,210.61,210.78,47270.0,182.7119,182.8594,182.7032,182.8507,47270.0
2017-01-26 10:00:00,210.74,210.83,210.62,210.74,23795.0,182.816,182.8941,182.7119,182.816,23795.0
2017-01-26 10:10:00,210.78,210.9,210.76,210.84,27527.0,182.8507,182.9548,182.8334,182.9028,27527.0
2017-01-26 10:20:00,210.84,210.84,210.56,210.6,73612.0,182.9028,182.9028,182.6599,182.6946,73612.0
2017-01-26 10:30:00,210.61,210.88,210.58,210.86,21591.0,182.7032,182.9375,182.6772,182.9201,21591.0
2017-01-26 10:40:00,210.84,210.85,210.61,210.61,22262.0,182.9028,182.9114,182.7032,182.7032,22262.0
2017-01-26 10:50:00,210.61,210.62,210.53,210.61,52261.0,182.7032,182.7119,182.6338,182.7032,52261.0
2017-01-26 11:00:00,210.6,210.65,210.54,210.63,11696.0,182.6946,182.7379,182.6425,182.7206,11696.0
2017-01-26 11:10:00,210.63,210.72,210.53,210.55,16694.0,182.7206,182.7987,182.6338,182.6512,16694.0
2017-01-26 11:20:00,210.55,210.65,210.49,210.64,16817.0,182.6512,182.7379,182.5991,182.7293,16817.0
2017-01-26 11:30:00,210.62,210.69,210.49,210.6,39328.0,182.7119,182.7726,182.5991,182.6946,39328.0
2017-01-26 11:40:00,210.62,210.73,210.59,210.62,40718.0,182.7119,182.8073,182.6859,182.7119,40718.0
2017-01-26 11:50:00,210.62,210.65,210.54,210.54,32642.0,182.7119,182.7379,182.6425,182.6425,32642.0
2017-01-26 12:00:00,210.55,210.6,210.46,210.59,57949.0,182.6512,182.6946,182.5731,182.6859,57949.0
2017-01-26 12:10:00,210.58,210.61,210.56,210.59,13211.0,182.6772,182.7032,182.6599,182.6859,13211.0
2017-01-26 12:20:00,210.57,210.58,210.5,210.51,74093.0,182.6685,182.6772,182.6078,182.6165,74093.0
2017-01-26 12:30:00,210.51,210.54,210.41,210.47,47753.0,182.6165,182.6425,182.5297,182.5818,47753.0
2017-01-26 12:40:00,210.47,210.51,210.37,210.5,39984.0,182.5818,182.6165,182.495,182.6078,39984.0
2017-01-26 12:50:00,210.49,210.52,210.48,210.51,22430.0,182.5991,182.6252,182.5905,182.6165,22430.0
2017-01-26 13:00:00,210.5,210.55,210.46,210.54,49324.0,182.6078,182.6512,182.5731,182.6425,49324.0
2017-01-26 13:10:00,210.51,210.51,210.33,210.34,97614.0,182.6165,182.6165,182.4603,182.469,97614.0
2017-01-26 13:20:00,210.33,210.41,210.25,210.38,63012.0,182.4603,182.5297,182.3909,182.5037,63012.0
2017-01-26 13:30:00,210.4,210.47,210.34,210.47,39033.0,182.5211,182.5818,182.469,182.5818,39033.0
2017-01-26 13:40:00,210.45,210.52,210.44,210.49,25712.0,182.5644,182.6252,182.5558,182.5991,25712.0
2017-01-26 13:50:00,210.48,210.53,210.46,210.53,17792.0,182.5905,182.6338,182.5731,182.6338,17792.0
2017-01-26 14:00:00,210.53,210.59,210.46,210.51,53693.0,182.6338,182.6859,182.5731,182.6165,53693.0
2017-01-26 14:10:00,210.52,210.54,210.48,210.52,47637.0,182.6252,182.6425,182.5905,182.6252,47637.0
2017-01-26 14:20:00,210.54,210.69,210.49,210.67,24145.0,182.6425,182.7726,182.5991,182.7553,24145.0
2017-01-26 14:30:00,210.68,210.72,210.6,210.65,152013.0,182.764,182.7987,182.6946,182.7379,152013.0
2017-01-26 14:40:00,210.66,210.67,210.62,210.66,32046.0,182.7466,182.7553,182.7119,182.7466,32046.0
2017-01-26 14:50:00,210.65,210.66,210.56,210.59,34795.0,182.7379,182.7466,182.6599,182.6859,34795.0
2017-01-26 15:00:00,210.59,210.59,210.47,210.47,56122.0,182.6859,182.6859,182.5818,182.5818,56122.0
2017-01-26 15:10:00,210.46,210.5,210.43,210.47,31413.0,182.5731,182.6078,182.5471,182.5818,31413.0
2017-01-26 15:20:00,210.47,210.59,210.44,210.52,56457.0,182.5818,182.6859,182.5558,182.6252,56457.0
2017-01-26 15:30:00,210.54,210.63,210.51,210.52,50338.0,182.6425,182.7206,182.6165,182.6252,50338.0
2017-01-26 15:40:00,210.52,210.54,210.32,210.48,64944.0,182.6252,182.6425,182.4517,182.5905,64944.0
2017-01-26 15:50:00,210.49,210.57,210.4,210.52,191671.0,182.5991,182.6685,182.5211,182.6252,191671.0
2017-01-27 09:30:00,210.64,210.76,210.35,210.35,59836.0,182.7293,182.8334,182.4777,182.4777,59836.0
2017-01-27 09:40:00,210.41,210.49,210.29,210.31,16468.0,182.5297,182.5991,182.4256,182.443,16468.0
2017-01-27 09:50:00,210.29,210.41,210.17,210.29,15877.0,182.4256,182.5297,182.3215,182.4256,15877.0
2017-01-27 10:00:00,210.27,210.37,210.2,210.2,18535.0,182.4083,182.495,182.3476,182.3476,18535.0
2017-01-27 10:10:00,210.19,210.36,210.14,210.2,35671.0,182.3389,182.4864,182.2955,182.3476,35671.0
2017-01-27 10:20:00,210.27,210.32,210.21,210.24,12044.0,182.4083,182.4517,182.3562,182.3823,12044.0
2017-01-27 10:30:00,210.22,210.34,210.22,210.28,18707.0,182.3649,182.469,182.3649,182.417,18707.0
2017-01-27 10:40:00,210.24,210.36,210.2,210.21,15345.0,182.3823,182.4864,182.3476,182.3562,15345.0
2017-01-27 10:50:00,210.21,210.27,210.06,210.11,27631.0,182.3562,182.4083,182.2261,182.2695,27631.0
2017-01-27 11:00:00,210.11,210.17,210.1,210.14,21899.0,182.2695,182.3215,182.2608,182.2955,21899.0
2017-01-27 11:10:00,210.15,210.27,210.15,210.23,25035.0,182.3042,182.4083,182.3042,182.3736,25035.0
2017-01-27 11:20:00,210.24,210.34,210.19,210.27,29102.0,182.3823,182.469,182.3389,182.4083,29102.0
2017-01-27 11:30:00,210.28,210.28,210.19,210.25,34999.0,182.417,182.417,182.3389,182.3909,34999.0
2017-01-27 11:40:00,210.26,210.28,210.19,210.24,199328.0,182.3996,182.417,182.3389,182.3823,199328.0
2017-01-27 11:50:00,210.24,210.32,210.16,210.32,15397.0,182.3823,182.4517,182.3129,182.4517,15397.0
2017-01-27 12:00:00,210.3,210.4,210.27,210.31,18996.0,182.4343,182.5211,182.4083,182.443,18996.0
2017-01-27 12:10:00,210.31,210.37,210.31,210.31,7452.0,182.443,182.495,182.443,182.443,7452.0
2017-01-27 12:20:00,210.31,210.36,210.26,210.29,21957.0,182.443,182.4864,182.3996,182.4256,21957.0
2017-01-27 12:30:00,210.29,210.31,210.25,210.26,20963.0,182.4256,182.443,182.3909,182.3996,20963.0
2017-01-27 12:40:00,210.26,210.27,210.15,210.18,45300.0,182.3996,182.4083,182.3042,182.3302,45300.0
2017-01-27 12:50:00,210.2,210.28,210.2,210.26,18547.0,182.3476,182.417,182.3476,182.3996,18547.0
2017-01-27 13:00:00,210.24,210.27,210.15,210.2,12467.0,182.3823,182.4083,182.3042,182.3476,12467.0
2017-01-27 13:10:00,210.2,210.21,210.15,210.21,17257.0,182.3476,182.3562,182.3042,182.3562,17257.0
2017-01-27 13:20:00,210.19,210.22,210.18,210.22,14880.0,182.3389,182.3649,182.3302,182.3649,14880.0
2017-01-27 13:30:00,210.24,210.27,210.21,210.22,154765.0,182.3823,182.4083,182.3562,182.3649,154765.0
2017-01-27 13:40:00,210.22,210.27,210.2,210.24,26097.0,182.3649,182.4083,182.3476,182.3823,26097.0
2017-01-27 13:50:00,210.23,210.24,210.16,210.17,16398.0,182.3736,182.3823,182.3129,182.3215,16398.0
2017-01-27 14:00:00,210.16,210.21,210.14,210.2,44814.0,182.3129,182.3562,182.2955,182.3476,44814.0
2017-01-27 14:10:00,210.2,210.22,210.14,210.16,17609.0,182.3476,182.3649,182.2955,182.3129,17609.0
2017-01-27 14:20:00,210.15,210.21,210.13,210.17,14474.0,182.3042,182.3562,182.2868,182.3215,14474.0
2017-01-27 14:30:00,210.18,210.27,210.18,210.2,21406.0,182.3302,182.4083,182.3302,182.3476,21406.0
2017-01-27 14:40:00,210.21,210.24,210.17,210.2,20832.0,182.3562,182.3823,182.3215,182.3476,20832.0
2017-01-27 14:50:00,210.19,210.21,210.16,210.21,25547.0,182.3389,182.3562,182.3129,182.3562,25547.0
2017-01-27 15:00:00,210.22,210.22,210.17,210.18,24972.0,182.3649,182.3649,182.3215,182.3302,24972.0
2017-01-27 15:10:00,210.18,210.22,210.15,210.18,33213.0,182.3302,182.3649,182.3042,182.3302,33213.0
2017-01-27 15:20:00,210.19,210.21,210.03,210.05,23350.0,182.3389,182.3562,182.2001,182.2174,23350.0
2017-01-27 15:30:00,210.06,210.14,210.06,210.12,27797.0,182.2261,182.2955,182.2261,182.2782,27797.0
2017-01-27 15:40:00,210.12,210.19,210.08,210.19,32264.0,182.2782,182.3389,182.2435,182.3389,32264.0
2017-01-27 15:50:00,210.19,210.3,210.11,210.24,77432.0,182.3389,182.4343,182.2695,182.3823,77432.0
2017-01-30 09:30:00,209.48,209.52,209.13,209.14,146751.0,181.723,181.7577,181.4193,181.428,146751.0
2017-01-30 09:40:00,209.12,209.12,208.5,208.5,126850.0,181.4107,181.4107,180.8728,180.8728,126850.0
2017-01-30 09:50:00,208.55,208.76,208.45,208.7,66107.0,180.9162,181.0984,180.8294,181.0463,66107.0
2017-01-30 10:00:00,208.69,208.75,208.53,208.55,27716.0,181.0376,181.0897,180.8988,180.9162,27716.0
2017-01-30 10:10:00,208.57,208.59,208.14,208.16,71829.0,180.9335,180.9509,180.5605,180.5779,71829.0
2017-01-30 10:20:00,208.19,208.4,208.19,208.37,46961.0,180.6039,180.7861,180.6039,180.7601,46961.0
2017-01-30 10:30:00,208.37,208.39,208.17,208.21,93474.0,180.7601,180.7774,180.5866,180.6213,93474.0
2017-01-30 10:40:00,208.23,208.28,208.0,208.06,43473.0,180.6386,180.682,180.4391,180.4911,43473.0
2017-01-30 10:50:00,208.05,208.12,207.88,208.03,66801.0,180.4825,180.5432,180.335,180.4651,66801.0
2017-01-30 11:00:00,208.01,208.21,207.99,208.21,27511.0,180.4478,180.6213,180.4304,180.6213,27511.0
2017-01-30 11:10:00,208.23,208.37,208.23,208.36,30159.0,180.6386,180.7601,180.6386,180.7514,30159.0
2017-01-30 11:20:00,208.37,208.45,208.21,208.23,36818.0,180.7601,180.8294,180.6213,180.6386,36818.0
2017-01-30 11:30:00,208.21,208.43,208.19,208.43,38516.0,180.6213,180.8121,180.6039,180.8121,38516.0
2017-01-30 11:40:00,208.43,208.54,208.38,208.52,80626.0,180.8121,180.9075,180.7687,180.8902,80626.0
2017-01-30 11:50:00,208.52,208.56,208.43,208.52,80788.0,180.8902,180.9249,180.8121,180.8902,80788.0
2017-01-30 12:00:00,208.54,208.56,208.46,208.51,61257.0,180.9075,180.9249,180.8381,180.8815,61257.0
2017-01-30 12:10:00,208.49,208.51,208.36,208.5,26337.0,180.8641,180.8815,180.7514,180.8728,26337.0
2017-01-30 12:20:00,208.51,208.54,208.42,208.48,72599.0,180.8815,180.9075,180.8034,180.8555,72599.0
2017-01-30 12:30:00,208.44,208.44,208.29,208.37,27731.0,180.8208,180.8208,180.6907,180.7601,27731.0
2017-01-30 12:40:00,208.38,208.39,208.26,208.27,29870.0,180.7687,180.7774,180.6646,180.6733,29870.0
2017-01-30 12:50:00,208.26,208.39,208.24,208.34,33819.0,180.6646,180.7774,180.6473,180.734,33819.0
2017-01-30 13:00:00,208.36,208.5,208.33,208.48,29162.0,180.7514,180.8728,180.7254,180.8555,29162.0
2017-01-30 13:10:00,208.47,208.5,208.31,208.31,23117.0,180.8468,180.8728,180.708,180.708,23117.0
2017-01-30 13:20:00,208.31,208.39,208.26,208.36,61922.0,180.708,180.7774,180.6646,180.7514,61922.0
2017-01-30 13:30:00,208.37,208.38,208.22,208.24,24213.0,180.7601,180.7687,180.6299,180.6473,24213.0
2017-01-30 13:40:00,208.25,208.34,208.22,208.27,36954.0,180.656,180.734,180.6299,180.6733,36954.0
2017-01-30 13:50:00,208.28,208.29,208.15,208.27,53300.0,180.682,180.6907,180.5692,180.6733,53300.0
2017-01-30 14:00:00,208.28,208.46,208.28,208.45,37321.0,180.682,180.8381,180.682,180.8294,37321.0
2017-01-30 14:10:00,208.44,208.47,208.38,208.45,205137.0,180.8208,180.8468,180.7687,180.8294,205137.0
2017-01-30 14:20:00,208.47,208.66,208.46,208.65,36008.0,180.8468,181.0116,180.8381,181.0029,36008.0
2017-01-30 14:30:00,208.64,208.74,208.64,208.66,44595.0,180.9943,181.081,180.9943,181.0116,44595.0
2017-01-30 14:40:00,208.67,208.69,208.56,208.57,66056.0,181.0203,181.0376,180.9249,180.9335,66056.0
2017-01-30 14:50:00,208.56,208.69,208.55,208.69,28022.0,180.9249,181.0376,180.9162,181.0376,28022.0
2017-01-30 15:00:00,208.68,208.68,208.43,208.5,51562.0,181.029,181.029,180.8121,180.8728,51562.0
2017-01-30 15:10:00,208.5,208.52,208.41,208.5,47380.0,180.8728,180.8902,180.7948,180.8728,47380.0
2017-01-30 15:20:00,208.5,208.55,208.45,208.53,50898.0,180.8728,180.9162,180.8294,180.8988,50898.0
2017-01-30 15:30:00,208.54,208.69,208.54,208.55,57590.0,180.9075,181.0376,180.9075,180.9162,57590.0
2017-01-30 15:40:00,208.55,208.9,208.5,208.86,90716.0,180.9162,181.2198,180.8728,181.1851,90716.0
2017-01-30 15:50:00,208.88,209.1,208.88,208.98,181337.0,181.2025,181.3933,181.2025,181.2892,181337.0
2017-01-31 09:30:00,208.34,208.66,208.34,208.53,193502.0,180.734,181.0116,180.734,180.8988,193502.0
2017-01-31 09:40:00,208.54,208.56,208.36,208.52,41904.0,180.9075,180.9249,180.7514,180.8902,41904.0
2017-01-31 09:50:00,208.52,208.53,208.21,208.32,51465.0,180.8902,180.8988,180.6213,180.7167,51465.0
2017-01-31 10:00:00,208.31,208.34,207.95,208.14,115148.0,180.708,180.734,180.3957,180.5605,115148.0
2017-01-31 10:10:00,208.13,208.31,208.03,208.28,32692.0,180.5519,180.708,180.4651,180.682,32692.0
2017-01-31 10:20:00,208.31,208.41,208.16,208.18,58963.0,180.708,180.7948,180.5779,180.5952,58963.0
2017-01-31 10:30:00,208.18,208.46,208.18,208.29,62115.0,180.5952,180.8381,180.5952,180.6907,62115.0
2017-01-31 10:40:00,208.27,208.28,207.98,207.98,57536.0,180.6733,180.682,180.4217,180.4217,57536.0
2017-01-31 10:50:00,207.99,208.11,207.96,208.04,86887.0,180.4304,180.5345,180.4044,180.4738,86887.0
2017-01-31 11:00:00,208.04,208.23,208.0,208.13,42381.0,180.4738,180.6386,180.4391,180.5519,42381.0
2017-01-31 11:10:00,208.13,208.28,208.12,208.17,17839.0,180.5519,180.682,180.5432,180.5866,17839.0
2017-01-31 11:20:00,208.21,208.23,208.0,208.0,61920.0,180.6213,180.6386,180.4391,180.4391,61920.0
2017-01-31 11:30:00,208.01,208.09,207.79,207.95,80389.0,180.4478,180.5172,180.2569,180.3957,80389.0
2017-01-31 11:40:00,207.93,208.0,207.89,207.92,50542.0,180.3784,180.4391,180.3437,180.3697,50542.0
2017-01-31 11:50:00,207.93,208.05,207.92,207.94,33018.0,180.3784,180.4825,180.3697,180.387,33018.0
2017-01-31 12:00:00,207.94,208.08,207.93,208.08,29263.0,180.387,180.5085,180.3784,180.5085,29263.0
2017-01-31 12:10:00,208.06,208.25,208.03,208.21,20366.0,180.4911,180.656,180.4651,180.6213,20366.0
2017-01-31 12:20:00,208.21,208.29,208.21,208.23,30793.0,180.6213,180.6907,180.6213,180.6386,30793.0
2017-01-31 12:30:00,208.25,208.28,208.18,208.2,12981.0,180.656,180.682,180.5952,180.6126,12981.0
2017-01-31 12:40:00,208.2,208.34,208.2,208.25,23914.0,180.6126,180.734,180.6126,180.656,23914.0
2017-01-31 12:50:00,208.27,208.32,208.23,208.26,23610.0,180.6733,180.7167,180.6386,180.6646,23610.0
2017-01-31 13:00:00,208.26,208.29,208.16,208.2,31237.0,180.6646,180.6907,180.5779,180.6126,31237.0
2017-01-31 13:10:00,208.21,208.21,208.02,208.07,27295.0,180.6213,180.6213,180.4564,180.4998,27295.0
2017-01-31 13:20:00,208.08,208.24,208.06,208.23,28052.0,180.5085,180.6473,180.4911,180.6386,28052.0
2017-01-31 13:30:00,208.24,208.29,208.16,208.21,24455.0,180.6473,180.6907,180.5779,180.6213,24455.0
2017-01-31 13:40:00,208.22,208.22,208.01,208.01,53432.0,180.6299,180.6299,180.4478,180.4478,53432.0
2017-01-31 13:50:00,208.02,208.07,207.91,207.96,42782.0,180.4564,180.4998,180.361,180.4044,42782.0
2017-01-31 14:00:00,207.96,208.02,207.88,207.93,51256.0,180.4044,180.4564,180.335,180.3784,51256.0
2017-01-31 14:10:00,207.93,208.05,207.91,208.02,40049.0,180.3784,180.4825,180.361,180.4564,40049.0
2017-01-31 14:20:00,208.02,208.16,208.01,208.15,95097.0,180.4564,180.5779,180.4478,180.5692,95097.0
2017-01-31 14:30:00,208.15,208.2,208.04,208.2,37296.0,180.5692,180.6126,180.4738,180.6126,37296.0
2017-01-31 14:40:00,208.22,208.35,208.19,208.35,27411.0,180.6299,180.7427,180.6039,180.7427,27411.0
2017-01-31 14:50:00,208.37,208.47,208.34,208.43,49688.0,180.7601,180.8468,180.734,180.8121,49688.0
2017-01-31 15:00:00,208.44,208.56,208.43,208.48,132364.0,180.8208,180.9249,180.8121,180.8555,132364.0
2017-01-31 15:10:00,208.49,208.63,208.47,208.54,53435.0,180.8641,180.9856,180.8468,180.9075,53435.0
2017-01-31 15:20:00,208.55,208.68,208.54,208.57,70145.0,180.9162,181.029,180.9075,180.9335,70145.0
2017-01-31 15:30:00,208.57,208.77,208.57,208.72,51049.0,180.9335,181.107,180.9335,181.0637,51049.0
2017-01-31 15:40:00,208.72,208.92,208.7,208.79,140044.0,181.0637,181.2372,181.0463,181.1244,140044.0
2017-01-31 15:50:00,208.78,208.94,208.7,208.94,584401.0,181.1157,181.2545,181.0463,181.2545,584401.0
2017-02-01 09:30:00,209.62,209.86,209.59,209.79,139601.0,181.8444,182.0526,181.8184,181.9919,139601.0
2017-02-01 09:40:00,209.77,209.79,209.62,209.65,44894.0,181.9745,181.9919,181.8444,181.8704,44894.0
2017-02-01 09:50:00,209.67,209.69,209.5,209.5,15013.0,181.8878,181.9051,181.7403,181.7403,15013.0
2017-02-01 10:00:00,209.51,209.65,209.24,209.34,41301.0,181.749,181.8704,181.5148,181.6015,41301.0
2017-02-01 10:10:00,209.35,209.36,209.12,209.23,42373.0,181.6102,181.6189,181.4107,181.5061,42373.0
2017-02-01 10:20:00,209.22,209.28,209.14,209.16,37516.0,181.4974,181.5495,181.428,181.4454,37516.0
2017-02-01 10:30:00,209.16,209.23,208.71,208.77,47449.0,181.4454,181.5061,181.055,181.107,47449.0
2017-02-01 10:40:00,208.78,208.9,208.75,208.83,54147.0,181.1157,181.2198,181.0897,181.1591,54147.0
2017-02-01 10:50:00,208.83,208.91,208.55,208.66,50980.0,181.1591,181.2285,180.9162,181.0116,50980.0
2017-02-01 11:00:00,208.66,208.88,208.66,208.84,102186.0,181.0116,181.2025,181.0116,181.1678,102186.0
2017-02-01 11:10:00,208.8,208.89,208.76,208.82,30677.0,181.1331,181.2111,181.0984,181.1504,30677.0
2017-02-01 11:20:00,208.82,208.83,208.56,208.63,101934.0,181.1504,181.1591,180.9249,180.9856,101934.0
2017-02-01 11:30:00,208.64,208.74,208.6,208.67,38092.0,180.9943,181.081,180.9596,181.0203,38092.0
2017-02-01 11:40:00,208.67,208.72,208.42,208.44,65522.0,181.0203,181.0637,180.8034,180.8208,65522.0
2017-02-01 11:50:00,208.45,208.61,208.37,208.6,38895.0,180.8294,180.9682,180.7601,180.9596,38895.0
2017-02-01 12:00:00,208.6,208.72,208.6,208.66,32660.0,180.9596,181.0637,180.9596,181.0116,32660.0
2017-02-01 12:10:00,208.67,208.74,208.54,208.54,19801.0,181.0203,181.081,180.9075,180.9075,19801.0
2017-02-01 12:20:00,208.56,208.69,208.52,208.69,25623.0,180.9249,181.0376,180.8902,181.0376,25623.0
2017-02-01 12:30:00,208.71,208.85,208.71,208.8,75479.0,181.055,181.1764,181.055,181.1331,75479.0
2017-02-01 12:40:00,208.79,208.86,208.78,208.79,19152.0,181.1244,181.1851,181.1157,181.1244,19152.0
2017-02-01 12:50:00,208.78,208.82,208.75,208.78,139678.0,181.1157,181.1504,181.0897,181.1157,139678.0
2017-02-01 13:00:00,208.78,208.95,208.75,208.94,66885.0,181.1157,181.2632,181.0897,181.2545,66885.0
2017-02-01 13:10:00,208.92,208.93,208.83,208.85,15378.0,181.2372,181.2458,181.1591,181.1764,15378.0
2017-02-01 13:20:00,208.85,208.85,208.73,208.77,35696.0,181.1764,181.1764,181.0723,181.107,35696.0
2017-02-01 13:30:00,208.76,208.8,208.71,208.72,27913.0,181.0984,181.1331,181.055,181.0637,27913.0
2017-02-01 13:40:00,208.72,208.88,208.71,208.79,31058.0,181.0637,181.2025,181.055,181.1244,31058.0
2017-02-01 13:50:00,208.79,208.83,208.49,208.68,138107.0,181.1244,181.1591,180.8641,181.029,138107.0
2017-02-01 14:00:00,208.63,208.96,208.43,208.75,103395.0,180.9856,181.2719,180.8121,181.0897,103395.0
2017-02-01 14:10:00,208.78,209.22,208.78,209.19,121745.0,181.1157,181.4974,181.1157,181.4714,121745.0
2017-02-01 14:20:00,209.19,209.23,208.99,209.12,62122.0,181.4714,181.5061,181.2979,181.4107,62122.0
2017-02-01 14:30:00,209.13,209.13,208.72,208.82,45829.0,181.4193,181.4193,181.0637,181.1504,45829.0
2017-02-01 14:40:00,208.82,208.82,208.62,208.7,40751.0,181.1504,181.1504,180.9769,181.0463,40751.0
2017-02-01 14:50:00,208.69,208.76,208.54,208.75,40582.0,181.0376,181.0984,180.9075,181.0897,40582.0
2017-02-01 15:00:00,208.74,208.92,208.7,208.8,79812.0,181.081,181.2372,181.0463,181.1331,79812.0
2017-02-01 15:10:00,208.79,208.95,208.78,208.86,35601.0,181.1244,181.2632,181.1157,181.1851,35601.0
2017-02-01 15:20:00,208.9,209.05,208.9,209.05,33558.0,181.2198,181.3499,181.2198,181.3499,33558.0
2017-02-01 15:30:00,209.02,209.11,209.0,209.11,34647.0,181.3239,181.402,181.3066,181.402,34647.0
2017-02-01 15:40:00,209.12,209.19,208.97,209.03,56074.0,181.4107,181.4714,181.2805,181.3326,56074.0
2017-02-01 15:50:00,209.05,209.09,208.94,208.99,111009.0,181.3499,181.3846,181.2545,181.2979,111009.0
2017-02-02 09:30:00,208.61,208.65,208.23,208.4,142881.0,180.9682,181.0029,180.6386,180.7861,142881.0
2017-02-02 09:40:00,208.42,208.73,208.38,208.73,31700.0,180.8034,181.0723,180.7687,181.0723,31700.0
2017-02-02 09:50:00,208.72,208.79,208.58,208.77,82811.0,181.0637,181.1244,180.9422,181.107,82811.0
2017-02-02 10:00:00,208.76,208.8,208.63,208.73,65248.0,181.0984,181.1331,180.9856,181.0723,65248.0
2017-02-02 10:10:00,208.75,208.96,208.75,208.88,89038.0,181.0897,181.2719,181.0897,181.2025,89038.0
2017-02-02 10:20:00,208.86,208.91,208.73,208.76,51392.0,181.1851,181.2285,181.0723,181.0984,51392.0
2017-02-02 10:30:00,208.78,208.84,208.67,208.79,39592.0,181.1157,181.1678,181.0203,181.1244,39592.0
2017-02-02 10:40:00,208.8,208.98,208.77,208.97,42676.0,181.1331,181.2892,181.107,181.2805,42676.0
2017-02-02 10:50:00,208.98,209.32,208.93,209.3,55279.0,181.2892,181.5842,181.2458,181.5668,55279.0
2017-02-02 11:00:00,209.31,209.4,209.23,209.24,137544.0,181.5755,181.6536,181.5061,181.5148,137544.0
2017-02-02 11:10:00,209.26,209.34,209.21,209.22,24858.0,181.5321,181.6015,181.4887,181.4974,24858.0
2017-02-02 11:20:00,209.23,209.26,209.11,209.11,26666.0,181.5061,181.5321,181.402,181.402,26666.0
2017-02-02 11:30:00,209.11,209.15,209.03,209.07,36453.0,181.402,181.4367,181.3326,181.3673,36453.0
2017-02-02 11:40:00,209.05,209.11,208.82,208.83,25434.0,181.3499,181.402,181.1504,181.1591,25434.0
2017-02-02 11:50:00,208.82,208.82,208.59,208.62,28113.0,181.1504,181.1504,180.9509,180.9769,28113.0
2017-02-02 12:00:00,208.59,208.74,208.57,208.73,20014.0,180.9509,181.081,180.9335,181.0723,20014.0
2017-02-02 12:10:00,208.69,208.77,208.68,208.75,8822.0,181.0376,181.107,181.029,181.0897,8822.0
2017-02-02 12:20:00,208.77,208.82,208.74,208.82,11032.0,181.107,181.1504,181.081,181.1504,11032.0
2017-02-02 12:30:00,208.79,208.95,208.78,208.95,19306.0,181.1244,181.2632,181.1157,181.2632,19306.0
2017-02-02 12:40:00,208.95,209.11,208.95,209.08,30192.0,181.2632,181.402,181.2632,181.376,30192.0
2017-02-02 12:50:00,209.1,209.1,209.0,209.03,11365.0,181.3933,181.3933,181.3066,181.3326,11365.0
2017-02-02 13:00:00,209.05,209.08,208.96,209.0,34686.0,181.3499,181.376,181.2719,181.3066,34686.0
2017-02-02 13:10:00,209.02,209.04,208.94,208.94,26833.0,181.3239,181.3413,181.2545,181.2545,26833.0
2017-02-02 13:20:00,208.93,208.93,208.76,208.79,13318.0,181.2458,181.2458,181.0984,181.1244,13318.0
2017-02-02 13:30:00,208.76,208.83,208.75,208.81,14331.0,181.0984,181.1591,181.0897,181.1417,14331.0
2017-02-02 13:40:00,208.8,209.15,208.8,209.05,23118.0,181.1331,181.4367,181.1331,181.3499,23118.0
2017-02-02 13:50:00,209.1,209.19,209.09,209.12,18219.0,181.3933,181.4714,181.3846,181.4107,18219.0
2017-02-02 14:00:00,209.12,209.12,209.02,209.07,24749.0,181.4107,181.4107,181.3239,181.3673,24749.0
2017-02-02 14:10:00,209.07,209.08,208.9,208.9,11789.0,181.3673,181.376,181.2198,181.2198,11789.0
2017-02-02 14:20:00,208.84,208.85,208.67,208.69,95309.0,181.1678,181.1764,181.0203,181.0376,95309.0
2017-02-02 14:30:00,208.65,208.76,208.6,208.76,35023.0,181.0029,181.0984,180.9596,181.0984,35023.0
2017-02-02 14:40:00,208.75,208.79,208.57,208.58,28754.0,181.0897,181.1244,180.9335,180.9422,28754.0
2017-02-02 14:50:00,208.59,208.74,208.58,208.69,13161.0,180.9509,181.081,180.9422,181.0376,13161.0
2017-02-02 15:00:00,208.72,208.82,208.65,208.77,12190.0,181.0637,181.1504,181.0029,181.107,12190.0
2017-02-02 15:10:00,208.78,208.9,208.74,208.89,20531.0,181.1157,181.2198,181.081,181.2111,20531.0
2017-02-02 15:20:00,208.91,209.1,208.9,209.08,42691.0,181.2285,181.3933,181.2198,181.376,42691.0
2017-02-02 15:30:00,209.1,209.13,208.97,208.98,63335.0,181.3933,181.4193,181.2805,181.2892,63335.0
2017-02-02 15:40:00,208.97,209.13,208.96,209.13,21959.0,181.2805,181.4193,181.2719,181.4193,21959.0
2017-02-02 15:50:00,209.13,209.16,209.04,209.09,33633.0,181.4193,181.4454,181.3413,181.3846,33633.0
2017-02-03 09:30:00,210.08,210.12,209.86,210.02,272146.0,182.2435,182.2782,182.0526,182.1914,272146.0
2017-02-03 09:40:00,210.04,210.07,209.77,209.93,125914.0,182.2088,182.2348,181.9745,182.1133,125914.0
2017-02-03 09:50:00,209.93,210.02,209.89,209.99,85233.0,182.1133,182.1914,182.0786,182.1654,85233.0
2017-02-03 10:00:00,209.99,210.25,209.96,210.18,174735.0,182.1654,182.3909,182.1394,182.3302,174735.0
2017-02-03 10:10:00,210.23,210.31,210.11,210.29,144462.0,182.3736,182.443,182.2695,182.4256,144462.0
2017-02-03 10:20:00,210.29,210.53,210.25,210.36,250721.0,182.4256,182.6338,182.3909,182.4864,250721.0
2017-02-03 10:30:00,210.36,210.38,210.24,210.34,192671.0,182.4864,182.5037,182.3823,182.469,192671.0
2017-02-03 10:40:00,210.31,210.62,210.31,210.59,335168.0,182.443,182.7119,182.443,182.6859,335168.0
2017-02-03 10:50:00,210.6,210.63,210.47,210.49,219855.0,182.6946,182.7206,182.5818,182.5991,219855.0
2017-02-03 11:00:00,210.49,210.7,210.49,210.66,99221.0,182.5991,182.7813,182.5991,182.7466,99221.0
2017-02-03 11:10:00,210.64,210.72,210.61,210.63,27703.0,182.7293,182.7987,182.7032,182.7206,27703.0
2017-02-03 11:20:00,210.62,210.65,210.41,210.51,20778.0,182.7119,182.7379,182.5297,182.6165,20778.0
2017-02-03 11:30:00,210.49,210.54,210.39,210.45,18992.0,182.5991,182.6425,182.5124,182.5644,18992.0
2017-02-03 11:40:00,210.45,210.48,210.32,210.45,28386.0,182.5644,182.5905,182.4517,182.5644,28386.0
2017-02-03 11:50:00,210.47,210.51,210.38,210.44,23759.0,182.5818,182.6165,182.5037,182.5558,23759.0
2017-02-03 12:00:00,210.47,210.6,210.45,210.59,34403.0,182.5818,182.6946,182.5644,182.6859,34403.0
2017-02-03 12:10:00,210.59,210.59,210.53,210.54,27240.0,182.6859,182.6859,182.6338,182.6425,27240.0
2017-02-03 12:20:00,210.55,210.63,210.49,210.52,17657.0,182.6512,182.7206,182.5991,182.6252,17657.0
2017-02-03 12:30:00,210.54,210.61,210.53,210.58,10528.0,182.6425,182.7032,182.6338,182.6772,10528.0
2017-02-03 12:40:00,210.56,210.59,210.52,210.57,12476.0,182.6599,182.6859,182.6252,182.6685,12476.0
2017-02-03 12:50:00,210.58,210.61,210.55,210.57,64829.0,182.6772,182.7032,182.6512,182.6685,64829.0
2017-02-03 13:00:00,210.58,210.58,210.49,210.5,14885.0,182.6772,182.6772,182.5991,182.6078,14885.0
2017-02-03 13:10:00,210.48,210.64,210.47,210.62,14715.0,182.5905,182.7293,182.5818,182.7119,14715.0
2017-02-03 13:20:00,210.61,210.62,210.53,210.53,6683.0,182.7032,182.7119,182.6338,182.6338,6683.0
2017-02-03 13:30:00,210.54,210.58,210.45,210.5,23585.0,182.6425,182.6772,182.5644,182.6078,23585.0
2017-02-03 13:40:00,210.52,210.52,210.44,210.47,15268.0,182.6252,182.6252,182.5558,182.5818,15268.0
2017-02-03 13:50:00,210.47,210.57,210.43,210.44,15890.0,182.5818,182.6685,182.5471,182.5558,15890.0
2017-02-03 14:00:00,210.46,210.54,210.46,210.51,10394.0,182.5731,182.6425,182.5731,182.6165,10394.0
2017-02-03 14:10:00,210.51,210.59,210.5,210.53,44584.0,182.6165,182.6859,182.6078,182.6338,44584.0
2017-02-03 14:20:00,210.52,210.56,210.47,210.51,28160.0,182.6252,182.6599,182.5818,182.6165,28160.0
2017-02-03 14:30:00,210.49,210.58,210.49,210.57,25895.0,182.5991,182.6772,182.5991,182.6685,25895.0
2017-02-03 14:40:00,210.57,210.65,210.57,210.63,24500.0,182.6685,182.7379,182.6685,182.7206,24500.0
2017-02-03 14:50:00,210.63,210.64,210.55,210.58,10698.0,182.7206,182.7293,182.6512,182.6772,10698.0
2017-02-03 15:00:00,210.55,210.69,210.55,210.66,45402.0,182.6512,182.7726,182.6512,182.7466,45402.0
2017-02-03 15:10:00,210.67,210.72,210.63,210.67,39495.0,182.7553,182.7987,182.7206,182.7553,39495.0
2017-02-03 15:20:00,210.67,210.67,210.55,210.58,15446.0,182.7553,182.7553,182.6512,182.6772,15446.0
2017-02-03 15:30:00,210.57,210.67,210.55,210.65,37366.0,182.6685,182.7553,182.6512,182.7379,37366.0
2017-02-03 15:40:00,210.64,210.73,210.58,210.66,35138.0,182.7293,182.8073,182.6772,182.7466,35138.0
2017-02-03 15:50:00,210.67,210.69,210.49,210.6,131919.0,182.7553,182.7726,182.5991,182.6946,131919.0
2017-02-06 09:30:00,210.12,210.34,210.07,210.34,140812.0,182.2782,182.469,182.2348,182.469,140812.0
2017-02-06 09:40:00,210.3,210.32,210.14,210.25,25706.0,182.4343,182.4517,182.2955,182.3909,25706.0
2017-02-06 09:50:00,210.24,210.48,210.23,210.38,30593.0,182.3823,182.5905,182.3736,182.5037,30593.0
2017-02-06 10:00:00,210.36,210.39,210.29,210.32,31579.0,182.4864,182.5124,182.4256,182.4517,31579.0
2017-02-06 10:10:00,210.36,210.52,210.31,210.44,21832.0,182.4864,182.6252,182.443,182.5558,21832.0
2017-02-06 10:20:00,210.46,210.55,210.42,210.45,13927.0,182.5731,182.6512,182.5384,182.5644,13927.0
2017-02-06 10:30:00,210.45,210.46,210.23,210.28,27636.0,182.5644,182.5731,182.3736,182.417,27636.0
2017-02-06 10:40:00,210.26,210.33,210.19,210.2,18569.0,182.3996,182.4603,182.3389,182.3476,18569.0
2017-02-06 10:50:00,210.24,210.32,210.18,210.19,29364.0,182.3823,182.4517,182.3302,182.3389,29364.0
2017-02-06 11:00:00,210.16,210.34,210.15,210.34,24441.0,182.3129,182.469,182.3042,182.469,24441.0
2017-02-06 11:10:00,210.34,210.38,210.29,210.34,22764.0,182.469,182.5037,182.4256,182.469,22764.0
2017-02-06 11:20:00,210.33,210.49,210.31,210.43,15450.0,182.4603,182.5991,182.443,182.5471,15450.0
2017-02-06 11:30:00,210.43,210.45,210.35,210.41,21771.0,182.5471,182.5644,182.4777,182.5297,21771.0
2017-02-06 11:40:00,210.42,210.43,210.27,210.3,10200.0,182.5384,182.5471,182.4083,182.4343,10200.0
2017-02-06 11:50:00,210.29,210.32,210.22,210.28,11331.0,182.4256,182.4517,182.3649,182.417,11331.0
2017-02-06 12:00:00,210.26,210.29,210.2,210.21,8100.0,182.3996,182.4256,182.3476,182.3562,8100.0
2017-02-06 12:10:00,210.2,210.3,210.2,210.23,18892.0,182.3476,182.4343,182.3476,182.3736,18892.0
2017-02-06 12:20:00,210.23,210.27,210.17,210.25,12496.0,182.3736,182.4083,182.3215,182.3909,12496.0
2017-02-06 12:30:00,210.25,210.25,210.1,210.16,12510.0,182.3909,182.3909,182.2608,182.3129,12510.0
2017-02-06 12:40:00,210.15,210.2,210.09,210.12,63452.0,182.3042,182.3476,182.2521,182.2782,63452.0
2017-02-06 12:50:00,210.09,210.17,210.0,210.02,20872.0,182.2521,182.3215,182.1741,182.1914,20872.0
2017-02-06 13:00:00,210.0,210.07,209.91,210.02,72183.0,182.1741,182.2348,182.096,182.1914,72183.0
2017-02-06 13:10:00,210.01,210.04,209.84,209.87,39312.0,182.1827,182.2088,182.0353,182.0613,39312.0
2017-02-06 13:20:00,209.94,210.02,209.91,209.97,13827.0,182.122,182.1914,182.096,182.148,13827.0
2017-02-06 13:30:00,209.96,209.99,209.86,209.86,54196.0,182.1394,182.1654,182.0526,182.0526,54196.0
2017-02-06 13:40:00,209.84,209.93,209.84,209.93,20040.0,182.0353,182.1133,182.0353,182.1133,20040.0
2017-02-06 13:50:00,209.94,210.08,209.9,210.05,15952.0,182.122,182.2435,182.0873,182.2174,15952.0
2017-02-06 14:00:00,210.05,210.06,209.95,209.99,18216.0,182.2174,182.2261,182.1307,182.1654,18216.0
2017-02-06 14:10:00,209.98,210.07,209.98,210.03,14127.0,182.1567,182.2348,182.1567,182.2001,14127.0
2017-02-06 14:20:00,210.03,210.06,209.95,210.0,12784.0,182.2001,182.2261,182.1307,182.1741,12784.0
2017-02-06 14:30:00,209.98,210.05,209.93,210.0,20306.0,182.1567,182.2174,182.1133,182.1741,20306.0
2017-02-06 14:40:00,210.0,210.08,209.97,209.99,85467.0,182.1741,182.2435,182.148,182.1654,85467.0
2017-02-06 14:50:00,209.98,210.09,209.96,210.04,35902.0,182.1567,182.2521,182.1394,182.2088,35902.0
2017-02-06 15:00:00,210.03,210.12,210.02,210.12,22353.0,182.2001,182.2782,182.1914,182.2782,22353.0
2017-02-06 15:10:00,210.09,210.14,210.03,210.1,14762.0,182.2521,182.2955,182.2001,182.2608,14762.0
2017-02-06 15:20:00,210.1,210.12,210.05,210.09,17785.0,182.2608,182.2782,182.2174,182.2521,17785.0
2017-02-06 15:30:00,210.09,210.12,210.05,210.12,20532.0,182.2521,182.2782,182.2174,182.2782,20532.0
2017-02-06 15:40:00,210.14,210.16,210.02,210.04,27677.0,182.2955,182.3129,182.1914,182.2088,27677.0
2017-02-06 15:50:00,210.04,210.2,210.03,210.2,59329.0,182.2088,182.3476,182.2001,182.3476,59329.0
2017-02-07 09:30:00,210.65,210.69,210.43,210.67,148522.0,182.7379,182.7726,182.5471,182.7553,148522.0
2017-02-07 09:40:00,210.67,210.84,210.56,210.74,42542.0,182.7553,182.9028,182.6599,182.816,42542.0
2017-02-07 09:50:00,210.78,210.79,210.63,210.68,57014.0,182.8507,182.8594,182.7206,182.764,57014.0
2017-02-07 10:00:00,210.68,210.73,210.62,210.73,27957.0,182.764,182.8073,182.7119,182.8073,27957.0
2017-02-07 10:10:00,210.73,210.8,210.7,210.74,30598.0,182.8073,182.8681,182.7813,182.816,30598.0
2017-02-07 10:20:00,210.69,210.74,210.64,210.68,28125.0,182.7726,182.816,182.7293,182.764,28125.0
2017-02-07 10:30:00,210.66,210.68,210.57,210.66,19898.0,182.7466,182.764,182.6685,182.7466,19898.0
2017-02-07 10:40:00,210.66,210.75,210.66,210.73,28120.0,182.7466,182.8247,182.7466,182.8073,28120.0
2017-02-07 10:50:00,210.73,210.76,210.64,210.69,19645.0,182.8073,182.8334,182.7293,182.7726,19645.0
2017-02-07 11:00:00,210.68,210.8,210.65,210.77,27185.0,182.764,182.8681,182.7379,182.842,27185.0
2017-02-07 11:10:00,210.78,210.8,210.55,210.57,36030.0,182.8507,182.8681,182.6512,182.6685,36030.0
2017-02-07 11:20:00,210.58,210.58,210.33,210.37,33589.0,182.6772,182.6772,182.4603,182.495,33589.0
2017-02-07 11:30:00,210.39,210.46,210.36,210.46,7203.0,182.5124,182.5731,182.4864,182.5731,7203.0
2017-02-07 11:40:00,210.46,210.53,210.37,210.5,16665.0,182.5731,182.6338,182.495,182.6078,16665.0
2017-02-07 11:50:00,210.51,210.53,210.48,210.48,12165.0,182.6165,182.6338,182.5905,182.5905,12165.0
2017-02-07 12:00:00,210.48,210.62,210.48,210.51,9535.0,182.5905,182.7119,182.5905,182.6165,9535.0
2017-02-07 12:10:00,210.54,210.56,210.39,210.39,6901.0,182.6425,182.6599,182.5124,182.5124,6901.0
2017-02-07 12:20:00,210.41,210.41,210.18,210.22,20695.0,182.5297,182.5297,182.3302,182.3649,20695.0
2017-02-07 12:30:00,210.21,210.35,210.14,210.35,16315.0,182.3562,182.4777,182.2955,182.4777,16315.0
2017-02-07 12:40:00,210.33,210.34,210.06,210.07,17562.0,182.4603,182.469,182.2261,182.2348,17562.0
2017-02-07 12:50:00,210.02,210.14,210.0,210.05,13544.0,182.1914,182.2955,182.1741,182.2174,13544.0
2017-02-07 13:00:00,210.07,210.09,209.99,210.05,26619.0,182.2348,182.2521,182.1654,182.2174,26619.0
2017-02-07 13:10:00,210.1,210.24,210.06,210.19,26879.0,182.2608,182.3823,182.2261,182.3389,26879.0
2017-02-07 13:20:00,210.19,210.22,210.12,210.2,14280.0,182.3389,182.3649,182.2782,182.3476,14280.0
2017-02-07 13:30:00,210.2,210.28,210.19,210.25,17153.0,182.3476,182.417,182.3389,182.3909,17153.0
2017-02-07 13:40:00,210.26,210.3,210.23,210.27,17501.0,182.3996,182.4343,182.3736,182.4083,17501.0
2017-02-07 13:50:00,210.27,210.35,210.21,210.25,10523.0,182.4083,182.4777,182.3562,182.3909,10523.0
2017-02-07 14:00:00,210.28,210.32,210.23,210.24,19279.0,182.417,182.4517,182.3736,182.3823,19279.0
2017-02-07 14:10:00,210.22,210.25,210.15,210.15,13088.0,182.3649,182.3909,182.3042,182.3042,13088.0
2017-02-07 14:20:00,210.15,210.2,210.12,210.2,22336.0,182.3042,182.3476,182.2782,182.3476,22336.0
2017-02-07 14:30:00,210.21,210.3,210.19,210.2,11176.0,182.3562,182.4343,182.3389,182.3476,11176.0
2017-02-07 14:40:00,210.18,210.25,210.16,210.25,16543.0,182.3302,182.3909,182.3129,182.3909,16543.0
2017-02-07 14:50:00,210.26,210.29,210.23,210.26,21454.0,182.3996,182.4256,182.3736,182.3996,21454.0
2017-02-07 15:00:00,210.25,210.41,210.25,210.39,12119.0,182.3909,182.5297,182.3909,182.5124,12119.0
2017-02-07 15:10:00,210.37,210.37,210.29,210.3,17059.0,182.495,182.495,182.4256,182.4343,17059.0
2017-02-07 15:20:00,210.33,210.35,210.19,210.28,25457.0,182.4603,182.4777,182.3389,182.417,25457.0
2017-02-07 15:30:00,210.25,210.25,210.09,210.16,24158.0,182.3909,182.3909,182.2521,182.3129,24158.0
2017-02-07 15:40:00,210.16,210.21,210.09,210.11,33925.0,182.3129,182.3562,182.2521,182.2695,33925.0
2017-02-07 15:50:00,210.14,210.24,210.06,210.23,45214.0,182.2955,182.3823,182.2261,182.3736,45214.0
2017-02-08 09:30:00,209.89,209.94,209.69,209.83,104804.0,182.0786,182.122,181.9051,182.0266,104804.0
2017-02-08 09:40:00,209.85,209.89,209.64,209.66,31451.0,182.0439,182.0786,181.8618,181.8791,31451.0
2017-02-08 09:50:00,209.64,209.85,209.63,209.85,16922.0,181.8618,182.0439,181.8531,182.0439,16922.0
2017-02-08 10:00:00,209.82,209.96,209.8,209.83,23008.0,182.0179,182.1394,182.0006,182.0266,23008.0
2017-02-08 10:10:00,209.83,210.08,209.81,210.0,22414.0,182.0266,182.2435,182.0092,182.1741,22414.0
2017-02-08 10:20:00,209.97,210.02,209.91,209.99,18641.0,182.148,182.1914,182.096,182.1654,18641.0
2017-02-08 10:30:00,209.97,210.07,209.82,209.93,27803.0,182.148,182.2348,182.0179,182.1133,27803.0
2017-02-08 10:40:00,209.95,210.32,209.87,210.24,64631.0,182.1307,182.4517,182.0613,182.3823,64631.0
2017-02-08 10:50:00,210.25,210.3,210.03,210.2,26179.0,182.3909,182.4343,182.2001,182.3476,26179.0
2017-02-08 11:00:00,210.23,210.45,210.22,210.31,40079.0,182.3736,182.5644,182.3649,182.443,40079.0
2017-02-08 11:10:00,210.31,210.46,210.31,210.37,26964.0,182.443,182.5731,182.443,182.495,26964.0
2017-02-08 11:20:00,210.38,210.47,210.32,210.33,22059.0,182.5037,182.5818,182.4517,182.4603,22059.0
2017-02-08 11:30:00,210.32,210.4,210.22,210.23,20875.0,182.4517,182.5211,182.3649,182.3736,20875.0
2017-02-08 11:40:00,210.22,210.26,210.12,210.14,12852.0,182.3649,182.3996,182.2782,182.2955,12852.0
2017-02-08 11:50:00,210.14,210.19,210.11,210.11,4703.0,182.2955,182.3389,182.2695,182.2695,4703.0
2017-02-08 12:00:00,210.15,210.36,210.15,210.3,23704.0,182.3042,182.4864,182.3042,182.4343,23704.0
2017-02-08 12:10:00,210.32,210.34,210.24,210.29,20488.0,182.4517,182.469,182.3823,182.4256,20488.0
2017-02-08 12:20:00,210.32,210.35,210.23,210.25,57205.0,182.4517,182.4777,182.3736,182.3909,57205.0
2017-02-08 12:30:00,210.22,210.24,210.11,210.11,10509.0,182.3649,182.3823,182.2695,182.2695,10509.0
2017-02-08 12:40:00,210.11,210.17,210.08,210.12,8936.0,182.2695,182.3215,182.2435,182.2782,8936.0
2017-02-08 12:50:00,210.18,210.21,210.17,210.2,8115.0,182.3302,182.3562,182.3215,182.3476,8115.0
2017-02-08 13:00:00,210.21,210.38,210.19,210.31,13166.0,182.3562,182.5037,182.3389,182.443,13166.0
2017-02-08 13:10:00,210.34,210.36,210.25,210.35,9024.0,182.469,182.4864,182.3909,182.4777,9024.0
2017-02-08 13:20:00,210.35,210.41,210.33,210.38,19294.0,182.4777,182.5297,182.4603,182.5037,19294.0
2017-02-08 13:30:00,210.39,210.44,210.38,210.44,9570.0,182.5124,182.5558,182.5037,182.5558,9570.0
2017-02-08 13:40:00,210.41,210.52,210.34,210.47,12176.0,182.5297,182.6252,182.469,182.5818,12176.0
2017-02-08 13:50:00,210.48,210.48,210.43,210.46,4937.0,182.5905,182.5905,182.5471,182.5731,4937.0
2017-02-08 14:00:00,210.46,210.49,210.38,210.39,11216.0,182.5731,182.5991,182.5037,182.5124,11216.0
2017-02-08 14:10:00,210.38,210.48,210.37,210.48,25780.0,182.5037,182.5905,182.495,182.5905,25780.0
2017-02-08 14:20:00,210.47,210.49,210.39,210.4,72707.0,182.5818,182.5991,182.5124,182.5211,72707.0
2017-02-08 14:30:00,210.41,210.5,210.4,210.46,15425.0,182.5297,182.6078,182.5211,182.5731,15425.0
2017-02-08 14:40:00,210.47,210.52,210.44,210.47,16642.0,182.5818,182.6252,182.5558,182.5818,16642.0
2017-02-08 14:50:00,210.45,210.53,210.42,210.44,16032.0,182.5644,182.6338,182.5384,182.5558,16032.0
2017-02-08 15:00:00,210.43,210.47,210.31,210.47,22879.0,182.5471,182.5818,182.443,182.5818,22879.0
2017-02-08 15:10:00,210.47,210.48,210.39,210.44,15618.0,182.5818,182.5905,182.5124,182.5558,15618.0
2017-02-08 15:20:00,210.48,210.56,210.42,210.55,22862.0,182.5905,182.6599,182.5384,182.6512,22862.0
2017-02-08 15:30:00,210.53,210.58,210.5,210.53,15301.0,182.6338,182.6772,182.6078,182.6338,15301.0
2017-02-08 15:40:00,210.53,210.61,210.49,210.53,31408.0,182.6338,182.7032,182.5991,182.6338,31408.0
2017-02-08 15:50:00,210.54,210.57,210.44,210.49,36134.0,182.6425,182.6685,182.5558,182.5991,36134.0
2017-02-09 09:30:00,210.78,210.92,210.74,210.86,56595.0,182.8507,182.9722,182.816,182.9201,56595.0
2017-02-09 09:40:00,210.88,210.97,210.8,210.88,42443.0,182.9375,183.0155,182.8681,182.9375,42443.0
2017-02-09 09:50:00,210.9,211.0,210.8,210.97,54591.0,182.9548,183.0416,182.8681,183.0155,54591.0
2017-02-09 10:00:00,211.0,211.04,210.93,211.02,20800.0,183.0416,183.0763,182.9808,183.0589,20800.0
2017-02-09 10:10:00,210.94,211.17,210.94,211.1,18447.0,182.9895,183.189,182.9895,183.1283,18447.0
2017-02-09 10:20:00,211.11,211.34,211.11,211.32,32112.0,183.137,183.3365,183.137,183.3192,32112.0
2017-02-09 10:30:00,211.34,211.45,211.29,211.3,32531.0,183.3365,183.4319,183.2931,183.3018,32531.0
2017-02-09 10:40:00,211.32,211.6,211.31,211.56,15666.0,183.3192,183.5621,183.3105,183.5274,15666.0
2017-02-09 10:50:00,211.56,211.66,211.47,211.63,14781.0,183.5274,183.6141,183.4493,183.5881,14781.0
2017-02-09 11:00:00,211.63,211.66,211.54,211.57,14304.0,183.5881,183.6141,183.51,183.536,14304.0
2017-02-09 11:10:00,211.54,211.71,211.53,211.71,12074.0,183.51,183.6575,183.5013,183.6575,12074.0
2017-02-09 11:20:00,211.69,211.89,211.69,211.85,7086.0,183.6401,183.8136,183.6401,183.7789,7086.0
2017-02-09 11:30:00,211.85,211.85,211.77,211.79,14328.0,183.7789,183.7789,183.7095,183.7269,14328.0
2017-02-09 11:40:00,211.76,211.85,211.69,211.73,14020.0,183.7009,183.7789,183.6401,183.6748,14020.0
2017-02-09 11:50:00,211.73,211.82,211.71,211.77,11295.0,183.6748,183.7529,183.6575,183.7095,11295.0
2017-02-09 12:00:00,211.78,211.78,211.71,211.76,27240.0,183.7182,183.7182,183.6575,183.7009,27240.0
2017-02-09 12:10:00,211.79,211.88,211.77,211.77,40418.0,183.7269,183.805,183.7095,183.7095,40418.0
2017-02-09 12:20:00,211.78,211.81,211.65,211.66,38784.0,183.7182,183.7442,183.6054,183.6141,38784.0
2017-02-09 12:30:00,211.72,211.73,211.64,211.69,9955.0,183.6662,183.6748,183.5968,183.6401,9955.0
2017-02-09 12:40:00,211.7,211.72,211.63,211.63,29878.0,183.6488,183.6662,183.5881,183.5881,29878.0
2017-02-09 12:50:00,211.62,211.68,211.59,211.68,17252.0,183.5794,183.6315,183.5534,183.6315,17252.0
2017-02-09 13:00:00,211.67,211.73,211.66,211.7,19925.0,183.6228,183.6748,183.6141,183.6488,19925.0
2017-02-09 13:10:00,211.73,211.8,211.72,211.75,80150.0,183.6748,183.7356,183.6662,183.6922,80150.0
2017-02-09 13:20:00,211.74,211.82,211.72,211.8,18032.0,183.6835,183.7529,183.6662,183.7356,18032.0
2017-02-09 13:30:00,211.81,211.82,211.68,211.7,36982.0,183.7442,183.7529,183.6315,183.6488,36982.0
2017-02-09 13:40:00,211.7,211.8,211.7,211.78,9496.0,183.6488,183.7356,183.6488,183.7182,9496.0
2017-02-09 13:50:00,211.79,211.85,211.78,211.84,19278.0,183.7269,183.7789,183.7182,183.7703,19278.0
2017-02-09 14:00:00,211.85,211.89,211.81,211.86,14203.0,183.7789,183.8136,183.7442,183.7876,14203.0
2017-02-09 14:10:00,211.87,211.9,211.83,211.87,9624.0,183.7963,183.8223,183.7616,183.7963,9624.0
2017-02-09 14:20:00,211.86,211.91,211.85,211.86,8869.0,183.7876,183.831,183.7789,183.7876,8869.0
2017-02-09 14:30:00,211.86,212.01,211.84,212.01,22045.0,183.7876,183.9177,183.7703,183.9177,22045.0
2017-02-09 14:40:00,212.03,212.05,211.94,211.97,23654.0,183.9351,183.9524,183.857,183.883,23654.0
2017-02-09 14:50:00,211.98,212.01,211.92,211.97,15090.0,183.8917,183.9177,183.8397,183.883,15090.0
2017-02-09 15:00:00,212.01,212.02,211.97,212.01,18381.0,183.9177,183.9264,183.883,183.9177,18381.0
2017-02-09 15:10:00,212.0,212.04,211.88,211.9,18264.0,183.9091,183.9438,183.805,183.8223,18264.0
2017-02-09 15:20:00,211.89,211.9,211.84,211.86,31033.0,183.8136,183.8223,183.7703,183.7876,31033.0
2017-02-09 15:30:00,211.87,211.87,211.75,211.82,48225.0,183.7963,183.7963,183.6922,183.7529,48225.0
2017-02-09 15:40:00,211.83,211.86,211.73,211.78,48189.0,183.7616,183.7876,183.6748,183.7182,48189.0
2017-02-09 15:50:00,211.78,211.86,211.67,211.7,97015.0,183.7182,183.7876,183.6228,183.6488,97015.0
2017-02-10 09:30:00,212.13,212.2,212.01,212.2,116723.0,184.0218,184.0826,183.9177,184.0826,116723.0
2017-02-10 09:40:00,212.18,212.28,212.16,212.23,26314.0,184.0652,184.152,184.0479,184.1086,26314.0
2017-02-10 09:50:00,212.22,212.28,212.1,212.19,37252.0,184.0999,184.152,183.9958,184.0739,37252.0
2017-02-10 10:00:00,212.18,212.21,212.05,212.09,41813.0,184.0652,184.0912,183.9524,183.9871,41813.0
2017-02-10 10:10:00,212.07,212.22,212.06,212.09,58287.0,183.9698,184.0999,183.9611,183.9871,58287.0
2017-02-10 10:20:00,212.09,212.18,212.02,212.18,27252.0,183.9871,184.0652,183.9264,184.0652,27252.0
2017-02-10 10:30:00,212.19,212.39,212.17,212.36,25504.0,184.0739,184.2474,184.0565,184.2214,25504.0
2017-02-10 10:40:00,212.4,212.42,212.3,212.38,56656.0,184.2561,184.2734,184.1693,184.2387,56656.0
2017-02-10 10:50:00,212.35,212.36,212.26,212.3,24259.0,184.2127,184.2214,184.1346,184.1693,24259.0
2017-02-10 11:00:00,212.3,212.3,212.17,212.18,27241.0,184.1693,184.1693,184.0565,184.0652,27241.0
2017-02-10 11:10:00,212.18,212.31,212.17,212.3,10229.0,184.0652,184.178,184.0565,184.1693,10229.0
2017-02-10 11:20:00,212.31,212.31,212.18,212.21,16395.0,184.178,184.178,184.0652,184.0912,16395.0
2017-02-10 11:30:00,212.21,212.28,212.16,212.19,25891.0,184.0912,184.152,184.0479,184.0739,25891.0
2017-02-10 11:40:00,212.17,212.31,212.17,212.3,10734.0,184.0565,184.178,184.0565,184.1693,10734.0
2017-02-10 11:50:00,212.28,212.32,212.25,212.32,14425.0,184.152,184.1867,184.1259,184.1867,14425.0
2017-02-10 12:00:00,212.32,212.39,212.26,212.39,19321.0,184.1867,184.2474,184.1346,184.2474,19321.0
2017-02-10 12:10:00,212.37,212.4,212.34,212.38,9211.0,184.23,184.2561,184.204,184.2387,9211.0
2017-02-10 12:20:00,212.4,212.46,212.36,212.43,31269.0,184.2561,184.3081,184.2214,184.2821,31269.0
2017-02-10 12:30:00,212.44,212.55,212.44,212.52,23021.0,184.2908,184.3862,184.2908,184.3602,23021.0
2017-02-10 12:40:00,212.51,212.57,212.5,212.56,34215.0,184.3515,184.4035,184.3428,184.3949,34215.0
2017-02-10 12:50:00,212.56,212.58,212.5,212.5,18852.0,184.3949,184.4122,184.3428,184.3428,18852.0
2017-02-10 13:00:00,212.52,212.6,212.51,212.6,31534.0,184.3602,184.4296,184.3515,184.4296,31534.0
2017-02-10 13:10:00,212.59,212.69,212.58,212.6,45772.0,184.4209,184.5076,184.4122,184.4296,45772.0
2017-02-10 13:20:00,212.59,212.65,212.56,212.58,15754.0,184.4209,184.4729,184.3949,184.4122,15754.0
2017-02-10 13:30:00,212.58,212.64,212.57,212.63,10097.0,184.4122,184.4643,184.4035,184.4556,10097.0
2017-02-10 13:40:00,212.65,212.8,212.64,212.78,24898.0,184.4729,184.6031,184.4643,184.5857,24898.0
2017-02-10 13:50:00,212.76,212.78,212.61,212.63,158801.0,184.5684,184.5857,184.4382,184.4556,158801.0
2017-02-10 14:00:00,212.63,212.67,212.56,212.63,14594.0,184.4556,184.4903,184.3949,184.4556,14594.0
2017-02-10 14:10:00,212.65,212.72,212.64,212.71,27785.0,184.4729,184.5337,184.4643,184.525,27785.0
2017-02-10 14:20:00,212.69,212.72,212.61,212.63,9947.0,184.5076,184.5337,184.4382,184.4556,9947.0
2017-02-10 14:30:00,212.63,212.68,212.54,212.61,21743.0,184.4556,184.499,184.3775,184.4382,21743.0
2017-02-10 14:40:00,212.6,212.61,212.57,212.6,28185.0,184.4296,184.4382,184.4035,184.4296,28185.0
2017-02-10 14:50:00,212.59,212.6,212.45,212.47,20246.0,184.4209,184.4296,184.2994,184.3168,20246.0
2017-02-10 15:00:00,212.49,212.57,212.49,212.53,16994.0,184.3341,184.4035,184.3341,184.3688,16994.0
2017-02-10 15:10:00,212.54,212.61,212.47,212.54,16965.0,184.3775,184.4382,184.3168,184.3775,16965.0
2017-02-10 15:20:00,212.54,212.59,212.49,212.56,18323.0,184.3775,184.4209,184.3341,184.3949,18323.0
2017-02-10 15:30:00,212.56,212.65,212.54,212.64,19585.0,184.3949,184.4729,184.3775,184.4643,19585.0
2017-02-10 15:40:00,212.64,212.68,212.54,212.56,43066.0,184.4643,184.499,184.3775,184.3949,43066.0
2017-02-10 15:50:00,212.57,212.6,212.49,212.52,57037.0,184.4035,184.4296,184.3341,184.3602,57037.0
2017-02-13 09:30:00,213.11,213.28,213.07,213.26,138560.0,184.872,185.0195,184.8373,185.0021,138560.0
2017-02-13 09:40:00,213.27,213.42,213.23,213.33,35384.0,185.0108,185.1409,184.9761,185.0628,35384.0
2017-02-13 09:50:00,213.32,213.33,213.18,213.29,34613.0,185.0542,185.0628,184.9327,185.0281,34613.0
2017-02-13 10:00:00,213.3,213.48,213.28,213.44,29534.0,185.0368,185.193,185.0195,185.1583,29534.0
2017-02-13 10:10:00,213.44,213.46,213.34,213.38,30871.0,185.1583,185.1756,185.0715,185.1062,30871.0
2017-02-13 10:20:00,213.38,213.43,213.34,213.42,43381.0,185.1062,185.1496,185.0715,185.1409,43381.0
2017-02-13 10:30:00,213.42,213.48,213.3,213.4,52180.0,185.1409,185.193,185.0368,185.1236,52180.0
2017-02-13 10:40:00,213.4,213.47,213.4,213.43,39884.0,185.1236,185.1843,185.1236,185.1496,39884.0
2017-02-13 10:50:00,213.42,213.46,213.33,213.45,28891.0,185.1409,185.1756,185.0628,185.1669,28891.0
2017-02-13 11:00:00,213.46,213.49,213.36,213.37,54901.0,185.1756,185.2016,185.0889,185.0975,54901.0
2017-02-13 11:10:00,213.36,213.41,213.3,213.41,33309.0,185.0889,185.1322,185.0368,185.1322,33309.0
2017-02-13 11:20:00,213.41,213.59,213.4,213.52,28457.0,185.1322,185.2884,185.1236,185.2277,28457.0
2017-02-13 11:30:00,213.53,213.54,213.45,213.49,11950.0,185.2363,185.245,185.1669,185.2016,11950.0
2017-02-13 11:40:00,213.47,213.57,213.47,213.51,46131.0,185.1843,185.271,185.1843,185.219,46131.0
2017-02-13 11:50:00,213.51,213.51,213.36,213.38,32611.0,185.219,185.219,185.0889,185.1062,32611.0
2017-02-13 12:00:00,213.38,213.52,213.38,213.51,12291.0,185.1062,185.2277,185.1062,185.219,12291.0
2017-02-13 12:10:00,213.51,213.52,213.46,213.48,8906.0,185.219,185.2277,185.1756,185.193,8906.0
2017-02-13 12:20:00,213.5,213.52,213.46,213.51,15446.0,185.2103,185.2277,185.1756,185.219,15446.0
2017-02-13 12:30:00,213.52,213.6,213.51,213.59,361031.0,185.2277,185.2971,185.219,185.2884,361031.0
2017-02-13 12:40:00,213.59,213.64,213.57,213.58,41292.0,185.2884,185.3318,185.271,185.2797,41292.0
2017-02-13 12:50:00,213.59,213.7,213.58,213.68,37002.0,185.2884,185.3838,185.2797,185.3665,37002.0
2017-02-13 13:00:00,213.68,213.69,213.62,213.63,15785.0,185.3665,185.3751,185.3144,185.3231,15785.0
2017-02-13 13:10:00,213.64,213.8,213.63,213.79,16229.0,185.3318,185.4706,185.3231,185.4619,16229.0
2017-02-13 13:20:00,213.81,213.93,213.81,213.91,31527.0,185.4792,185.5833,185.4792,185.566,31527.0
2017-02-13 13:30:00,213.92,214.0,213.86,213.95,25324.0,185.5747,185.6441,185.5226,185.6007,25324.0
2017-02-13 13:40:00,213.95,213.98,213.87,213.87,23974.0,185.6007,185.6267,185.5313,185.5313,23974.0
2017-02-13 13:50:00,213.86,213.89,213.83,213.86,17079.0,185.5226,185.5486,185.4966,185.5226,17079.0
2017-02-13 14:00:00,213.85,213.89,213.8,213.89,13141.0,185.5139,185.5486,185.4706,185.5486,13141.0
2017-02-13 14:10:00,213.9,213.92,213.81,213.84,35344.0,185.5573,185.5747,185.4792,185.5053,35344.0
2017-02-13 14:20:00,213.86,213.87,213.8,213.86,28830.0,185.5226,185.5313,185.4706,185.5226,28830.0
2017-02-13 14:30:00,213.8,213.81,213.73,213.78,17839.0,185.4706,185.4792,185.4098,185.4532,17839.0
2017-02-13 14:40:00,213.78,213.82,213.72,213.75,26718.0,185.4532,185.4879,185.4012,185.4272,26718.0
2017-02-13 14:50:00,213.77,213.79,213.7,213.7,20979.0,185.4445,185.4619,185.3838,185.3838,20979.0
2017-02-13 15:00:00,213.69,213.77,213.67,213.76,38783.0,185.3751,185.4445,185.3578,185.4359,38783.0
2017-02-13 15:10:00,213.77,213.79,213.73,213.75,30783.0,185.4445,185.4619,185.4098,185.4272,30783.0
2017-02-13 15:20:00,213.73,213.74,213.66,213.71,13314.0,185.4098,185.4185,185.3491,185.3925,13314.0
2017-02-13 15:30:00,213.7,213.77,213.64,213.77,22122.0,185.3838,185.4445,185.3318,185.4445,22122.0
2017-02-13 15:40:00,213.74,213.78,213.72,213.75,32619.0,185.4185,185.4532,185.4012,185.4272,32619.0
2017-02-13 15:50:00,213.76,213.78,213.59,213.68,53713.0,185.4359,185.4532,185.2884,185.3665,53713.0
2017-02-14 09:30:00,213.55,213.74,213.45,213.65,92750.0,185.2537,185.4185,185.1669,185.3404,92750.0
2017-02-14 09:40:00,213.66,213.68,213.39,213.42,39926.0,185.3491,185.3665,185.1149,185.1409,39926.0
2017-02-14 09:50:00,213.42,213.52,213.39,213.42,41007.0,185.1409,185.2277,185.1149,185.1409,41007.0
2017-02-14 10:00:00,213.42,213.5,213.25,213.31,49516.0,185.1409,185.2103,184.9934,185.0455,49516.0
2017-02-14 10:10:00,213.3,213.62,213.29,213.49,59323.0,185.0368,185.3144,185.0281,185.2016,59323.0
2017-02-14 10:20:00,213.52,213.54,213.36,213.42,19668.0,185.2277,185.245,185.0889,185.1409,19668.0
2017-02-14 10:30:00,213.45,213.45,213.18,213.22,19470.0,185.1669,185.1669,184.9327,184.9674,19470.0
2017-02-14 10:40:00,213.28,213.43,213.22,213.43,17112.0,185.0195,185.1496,184.9674,185.1496,17112.0
2017-02-14 10:50:00,213.43,213.51,213.42,213.45,26015.0,185.1496,185.219,185.1409,185.1669,26015.0
2017-02-14 11:00:00,213.43,213.46,213.16,213.29,18902.0,185.1496,185.1756,184.9154,185.0281,18902.0
2017-02-14 11:10:00,213.31,213.6,213.31,213.6,36595.0,185.0455,185.2971,185.0455,185.2971,36595.0
2017-02-14 11:20:00,213.6,213.61,213.52,213.58,32799.0,185.2971,185.3057,185.2277,185.2797,32799.0
2017-02-14 11:30:00,213.58,213.67,213.57,213.6,19001.0,185.2797,185.3578,185.271,185.2971,19001.0
2017-02-14 11:40:00,213.59,213.61,213.53,213.53,17232.0,185.2884,185.3057,185.2363,185.2363,17232.0
2017-02-14 11:50:00,213.52,213.75,213.5,213.7,23122.0,185.2277,185.4272,185.2103,185.3838,23122.0
2017-02-14 12:00:00,213.7,213.79,213.65,213.73,17975.0,185.3838,185.4619,185.3404,185.4098,17975.0
2017-02-14 12:10:00,213.72,213.77,213.68,213.74,10822.0,185.4012,185.4445,185.3665,185.4185,10822.0
2017-02-14 12:20:00,213.74,213.78,213.67,213.74,17925.0,185.4185,185.4532,185.3578,185.4185,17925.0
2017-02-14 12:30:00,213.75,213.92,213.73,213.84,50320.0,185.4272,185.5747,185.4098,185.5053,50320.0
2017-02-14 12:40:00,213.86,213.92,213.84,213.89,15818.0,185.5226,185.5747,185.5053,185.5486,15818.0
2017-02-14 12:50:00,213.92,214.13,213.92,214.08,27109.0,185.5747,185.7568,185.5747,185.7134,27109.0
2017-02-14 13:00:00,214.08,214.27,214.05,214.27,24191.0,185.7134,185.8783,185.6874,185.8783,24191.0
2017-02-14 13:10:00,214.27,214.33,214.2,214.2,17599.0,185.8783,185.9303,185.8175,185.8175,17599.0
2017-02-14 13:20:00,214.2,214.29,214.2,214.28,17701.0,185.8175,185.8956,185.8175,185.8869,17701.0
2017-02-14 13:30:00,214.28,214.3,214.19,214.26,10682.0,185.8869,185.9043,185.8089,185.8696,10682.0
2017-02-14 13:40:00,214.25,214.3,214.23,214.29,19779.0,185.8609,185.9043,185.8436,185.8956,19779.0
2017-02-14 13:50:00,214.27,214.4,214.24,214.35,21595.0,185.8783,185.991,185.8522,185.9477,21595.0
2017-02-14 14:00:00,214.35,214.55,214.31,214.48,33509.0,185.9477,186.1212,185.913,186.0604,33509.0
2017-02-14 14:10:00,214.47,214.51,214.46,214.49,81294.0,186.0518,186.0865,186.0431,186.0691,81294.0
2017-02-14 14:20:00,214.48,214.51,214.38,214.4,30765.0,186.0604,186.0865,185.9737,185.991,30765.0
2017-02-14 14:30:00,214.39,214.42,214.31,214.37,19040.0,185.9824,186.0084,185.913,185.965,19040.0
2017-02-14 14:40:00,214.35,214.42,214.24,214.29,25299.0,185.9477,186.0084,185.8522,185.8956,25299.0
2017-02-14 14:50:00,214.32,214.33,214.21,214.25,16558.0,185.9216,185.9303,185.8262,185.8609,16558.0
2017-02-14 15:00:00,214.25,214.34,214.25,214.28,53755.0,185.8609,185.939,185.8609,185.8869,53755.0
2017-02-14 15:10:00,214.27,214.37,214.24,214.34,29518.0,185.8783,185.965,185.8522,185.939,29518.0
2017-02-14 15:20:00,214.32,214.37,214.29,214.35,28382.0,185.9216,185.965,185.8956,185.9477,28382.0
2017-02-14 15:30:00,214.34,214.42,214.26,214.41,46382.0,185.939,186.0084,185.8696,185.9997,46382.0
2017-02-14 15:40:00,214.41,214.51,214.4,214.49,61139.0,185.9997,186.0865,185.991,186.0691,61139.0
2017-02-14 15:50:00,214.52,214.59,214.43,214.59,361416.0,186.0951,186.1559,186.0171,186.1559,361416.0
2017-02-15 09:30:00,214.34,214.51,214.31,214.42,79303.0,185.939,186.0865,185.913,186.0084,79303.0
2017-02-15 09:40:00,214.47,214.6,214.46,214.56,26688.0,186.0518,186.1645,186.0431,186.1298,26688.0
2017-02-15 09:50:00,214.55,214.65,214.55,214.64,38495.0,186.1212,186.2079,186.1212,186.1992,38495.0
2017-02-15 10:00:00,214.64,214.64,214.45,214.5,32190.0,186.1992,186.1992,186.0344,186.0778,32190.0
2017-02-15 10:10:00,214.51,214.64,214.46,214.59,37010.0,186.0865,186.1992,186.0431,186.1559,37010.0
2017-02-15 10:20:00,214.59,214.71,214.54,214.65,30407.0,186.1559,186.26,186.1125,186.2079,30407.0
2017-02-15 10:30:00,214.65,214.83,214.63,214.74,118003.0,186.2079,186.3641,186.1906,186.286,118003.0
2017-02-15 10:40:00,214.74,214.96,214.7,214.92,53853.0,186.286,186.4768,186.2513,186.4421,53853.0
2017-02-15 10:50:00,214.94,214.98,214.87,214.97,56199.0,186.4595,186.4942,186.3988,186.4855,56199.0
2017-02-15 11:00:00,214.96,215.11,214.93,215.07,37806.0,186.4768,186.607,186.4508,186.5723,37806.0
2017-02-15 11:10:00,215.07,215.27,215.06,215.2,49457.0,186.5723,186.7458,186.5636,186.685,49457.0
2017-02-15 11:20:00,215.21,215.22,215.12,215.21,48117.0,186.6937,186.7024,186.6156,186.6937,48117.0
2017-02-15 11:30:00,215.22,215.26,214.96,215.01,36428.0,186.7024,186.7371,186.4768,186.5202,36428.0
2017-02-15 11:40:00,215.0,215.02,214.78,214.9,34946.0,186.5115,186.5289,186.3207,186.4248,34946.0
2017-02-15 11:50:00,214.89,214.97,214.86,214.94,36819.0,186.4161,186.4855,186.3901,186.4595,36819.0
2017-02-15 12:00:00,214.97,215.06,214.91,214.91,40199.0,186.4855,186.5636,186.4335,186.4335,40199.0
2017-02-15 12:10:00,214.89,214.98,214.86,214.92,204876.0,186.4161,186.4942,186.3901,186.4421,204876.0
2017-02-15 12:20:00,214.92,215.08,214.89,215.05,31748.0,186.4421,186.5809,186.4161,186.5549,31748.0
2017-02-15 12:30:00,215.04,215.14,215.0,215.12,13424.0,186.5462,186.633,186.5115,186.6156,13424.0
2017-02-15 12:40:00,215.12,215.14,215.05,215.08,23151.0,186.6156,186.633,186.5549,186.5809,23151.0
2017-02-15 12:50:00,215.08,215.22,215.08,215.13,6845.0,186.5809,186.7024,186.5809,186.6243,6845.0
2017-02-15 13:00:00,215.15,215.27,215.14,215.21,9506.0,186.6417,186.7458,186.633,186.6937,9506.0
2017-02-15 13:10:00,215.21,215.23,215.0,215.13,15078.0,186.6937,186.7111,186.5115,186.6243,15078.0
2017-02-15 13:20:00,215.14,215.2,215.11,215.19,14417.0,186.633,186.685,186.607,186.6764,14417.0
2017-02-15 13:30:00,215.21,215.25,215.13,215.14,26101.0,186.6937,186.7284,186.6243,186.633,26101.0
2017-02-15 13:40:00,215.16,215.31,215.16,215.28,58034.0,186.6503,186.7805,186.6503,186.7544,58034.0
2017-02-15 13:50:00,215.3,215.51,215.28,215.35,41101.0,186.7718,186.954,186.7544,186.8152,41101.0
2017-02-15 14:00:00,215.38,215.5,215.36,215.39,35950.0,186.8412,186.9453,186.8238,186.8499,35950.0
2017-02-15 14:10:00,215.38,215.42,215.32,215.37,24210.0,186.8412,186.8759,186.7891,186.8325,24210.0
2017-02-15 14:20:00,215.36,215.51,215.33,215.51,28867.0,186.8238,186.954,186.7978,186.954,28867.0
2017-02-15 14:30:00,215.5,215.57,215.48,215.49,62495.0,186.9453,187.006,186.9279,186.9366,62495.0
2017-02-15 14:40:00,215.48,215.57,215.45,215.52,51787.0,186.9279,187.006,186.9019,186.9626,51787.0
2017-02-15 14:50:00,215.53,215.61,215.52,215.6,42215.0,186.9713,187.0407,186.9626,187.032,42215.0
2017-02-15 15:00:00,215.6,215.64,215.52,215.62,45646.0,187.032,187.0667,186.9626,187.0494,45646.0
2017-02-15 15:10:00,215.62,215.89,215.6,215.84,114308.0,187.0494,187.2836,187.032,187.2402,114308.0
2017-02-15 15:20:00,215.83,215.89,215.76,215.77,57107.0,187.2316,187.2836,187.1708,187.1795,57107.0
2017-02-15 15:30:00,215.76,215.82,215.71,215.74,40619.0,187.1708,187.2229,187.1275,187.1535,40619.0
2017-02-15 15:40:00,215.72,215.8,215.67,215.68,48614.0,187.1361,187.2055,187.0928,187.1014,48614.0
2017-02-15 15:50:00,215.69,215.71,215.6,215.67,108936.0,187.1101,187.1275,187.032,187.0928,108936.0
2017-02-16 09:30:00,215.74,215.9,215.65,215.81,144223.0,187.1535,187.2923,187.0754,187.2142,144223.0
2017-02-16 09:40:00,215.83,215.9,215.57,215.57,55947.0,187.2316,187.2923,187.006,187.006,55947.0
2017-02-16 09:50:00,215.57,215.57,215.33,215.47,49905.0,187.006,187.006,186.7978,186.9193,49905.0
2017-02-16 10:00:00,215.46,215.5,215.31,215.5,46254.0,186.9106,186.9453,186.7805,186.9453,46254.0
2017-02-16 10:10:00,215.52,215.52,215.3,215.32,40321.0,186.9626,186.9626,186.7718,186.7891,40321.0
2017-02-16 10:20:00,215.34,215.55,215.34,215.43,43209.0,186.8065,186.9887,186.8065,186.8846,43209.0
2017-02-16 10:30:00,215.42,215.69,215.4,215.65,24514.0,186.8759,187.1101,186.8585,187.0754,24514.0
2017-02-16 10:40:00,215.67,215.73,215.2,215.21,47072.0,187.0928,187.1448,186.685,186.6937,47072.0
2017-02-16 10:50:00,215.21,215.26,214.85,215.1,70341.0,186.6937,186.7371,186.3814,186.5983,70341.0
2017-02-16 11:00:00,215.13,215.14,214.77,214.94,100666.0,186.6243,186.633,186.312,186.4595,100666.0
2017-02-16 11:10:00,214.91,215.05,214.73,215.03,41827.0,186.4335,186.5549,186.2773,186.5376,41827.0
2017-02-16 11:20:00,215.03,215.21,215.03,215.16,15496.0,186.5376,186.6937,186.5376,186.6503,15496.0
2017-02-16 11:30:00,215.16,215.24,215.05,215.11,19864.0,186.6503,186.7197,186.5549,186.607,19864.0
2017-02-16 11:40:00,215.09,215.23,215.09,215.17,29924.0,186.5896,186.7111,186.5896,186.659,29924.0
2017-02-16 11:50:00,215.2,215.34,215.2,215.32,30268.0,186.685,186.8065,186.685,186.7891,30268.0
2017-02-16 12:00:00,215.32,215.38,215.07,215.07,45282.0,186.7891,186.8412,186.5723,186.5723,45282.0
2017-02-16 12:10:00,215.11,215.23,215.1,215.23,18686.0,186.607,186.7111,186.5983,186.7111,18686.0
2017-02-16 12:20:00,215.23,215.31,215.18,215.26,41047.0,186.7111,186.7805,186.6677,186.7371,41047.0
2017-02-16 12:30:00,215.26,215.41,215.2,215.36,81521.0,186.7371,186.8672,186.685,186.8238,81521.0
2017-02-16 12:40:00,215.35,215.41,215.3,215.34,93371.0,186.8152,186.8672,186.7718,186.8065,93371.0
2017-02-16 12:50:00,215.36,215.49,215.27,215.27,17585.0,186.8238,186.9366,186.7458,186.7458,17585.0
2017-02-16 13:00:00,215.27,215.27,215.09,215.21,38264.0,186.7458,186.7458,186.5896,186.6937,38264.0
2017-02-16 13:10:00,215.23,215.25,215.12,215.23,20984.0,186.7111,186.7284,186.6156,186.7111,20984.0
2017-02-16 13:20:00,215.23,215.24,215.04,215.15,59420.0,186.7111,186.7197,186.5462,186.6417,59420.0
2017-02-16 13:30:00,215.16,215.19,215.06,215.19,20736.0,186.6503,186.6764,186.5636,186.6764,20736.0
2017-02-16 13:40:00,215.2,215.21,215.02,215.1,11940.0,186.685,186.6937,186.5289,186.5983,11940.0
2017-02-16 13:50:00,215.14,215.19,215.08,215.17,15129.0,186.633,186.6764,186.5809,186.659,15129.0
2017-02-16 14:00:00,215.17,215.23,215.15,215.21,18184.0,186.659,186.7111,186.6417,186.6937,18184.0
2017-02-16 14:10:00,215.21,215.25,215.02,215.02,27715.0,186.6937,186.7284,186.5289,186.5289,27715.0
2017-02-16 14:20:00,215.03,215.09,214.95,215.05,37163.0,186.5376,186.5896,186.4682,186.5549,37163.0
2017-02-16 14:30:00,215.06,215.08,214.96,214.99,25135.0,186.5636,186.5809,186.4768,186.5029,25135.0
2017-02-16 14:40:00,215.01,215.16,215.0,215.06,39073.0,186.5202,186.6503,186.5115,186.5636,39073.0
2017-02-16 14:50:00,215.07,215.23,215.01,215.2,24936.0,186.5723,186.7111,186.5202,186.685,24936.0
2017-02-16 15:00:00,215.2,215.3,215.17,215.17,21923.0,186.685,186.7718,186.659,186.659,21923.0
2017-02-16 15:10:00,215.18,215.29,215.18,215.23,19211.0,186.6677,186.7631,186.6677,186.7111,19211.0
2017-02-16 15:20:00,215.22,215.36,215.21,215.3,69224.0,186.7024,186.8238,186.6937,186.7718,69224.0
2017-02-16 15:30:00,215.31,215.48,215.28,215.43,48022.0,186.7805,186.9279,186.7544,186.8846,48022.0
2017-02-16 15:40:00,215.45,215.46,215.32,215.32,29417.0,186.9019,186.9106,186.7891,186.7891,29417.0
2017-02-16 15:50:00,215.34,215.54,215.33,215.52,111610.0,186.8065,186.98,186.7978,186.9626,111610.0
2017-02-17 09:30:00,214.84,215.12,214.79,214.99,65470.0,186.3727,186.6156,186.3294,186.5029,65470.0
2017-02-17 09:40:00,214.98,215.26,214.89,215.24,73870.0,186.4942,186.7371,186.4161,186.7197,73870.0
2017-02-17 09:50:00,215.22,215.26,215.0,215.15,36618.0,186.7024,186.7371,186.5115,186.6417,36618.0
2017-02-17 10:00:00,215.12,215.26,215.05,215.1,30015.0,186.6156,186.7371,186.5549,186.5983,30015.0
2017-02-17 10:10:00,215.1,215.3,215.06,215.22,66798.0,186.5983,186.7718,186.5636,186.7024,66798.0
2017-02-17 10:20:00,215.21,215.27,215.16,215.23,48051.0,186.6937,186.7458,186.6503,186.7111,48051.0
2017-02-17 10:30:00,215.23,215.26,215.03,215.1,26629.0,186.7111,186.7371,186.5376,186.5983,26629.0
2017-02-17 10:40:00,215.11,215.18,215.07,215.13,35174.0,186.607,186.6677,186.5723,186.6243,35174.0
2017-02-17 10:50:00,215.12,215.16,215.03,215.04,38772.0,186.6156,186.6503,186.5376,186.5462,38772.0
2017-02-17 11:00:00,215.04,215.11,214.97,215.03,38756.0,186.5462,186.607,186.4855,186.5376,38756.0
2017-02-17 11:10:00,215.03,215.18,214.94,214.94,44269.0,186.5376,186.6677,186.4595,186.4595,44269.0
2017-02-17 11:20:00,214.93,214.97,214.83,214.94,35949.0,186.4508,186.4855,186.3641,186.4595,35949.0
2017-02-17 11:30:00,214.96,215.05,214.94,215.0,28325.0,186.4768,186.5549,186.4595,186.5115,28325.0
2017-02-17 11:40:00,214.99,215.07,214.99,215.04,12503.0,186.5029,186.5723,186.5029,186.5462,12503.0
2017-02-17 11:50:00,215.04,215.16,215.03,215.1,26637.0,186.5462,186.6503,186.5376,186.5983,26637.0
2017-02-17 12:00:00,215.07,215.15,215.05,215.12,10623.0,186.5723,186.6417,186.5549,186.6156,10623.0
2017-02-17 12:10:00,215.11,215.18,215.07,215.13,17716.0,186.607,186.6677,186.5723,186.6243,17716.0
2017-02-17 12:20:00,215.13,215.25,215.12,215.18,14022.0,186.6243,186.7284,186.6156,186.6677,14022.0
2017-02-17 12:30:00,215.2,215.2,215.14,215.17,15463.0,186.685,186.685,186.633,186.659,15463.0
2017-02-17 12:40:00,215.17,215.2,215.12,215.15,13269.0,186.659,186.685,186.6156,186.6417,13269.0
2017-02-17 12:50:00,215.13,215.22,215.1,215.22,10218.0,186.6243,186.7024,186.5983,186.7024,10218.0
2017-02-17 13:00:00,215.22,215.23,215.06,215.11,16167.0,186.7024,186.7111,186.5636,186.607,16167.0
2017-02-17 13:10:00,215.12,215.14,215.07,215.12,19261.0,186.6156,186.633,186.5723,186.6156,19261.0
2017-02-17 13:20:00,215.12,215.19,215.1,215.19,50372.0,186.6156,186.6764,186.5983,186.6764,50372.0
2017-02-17 13:30:00,215.18,215.25,215.15,215.22,25499.0,186.6677,186.7284,186.6417,186.7024,25499.0
2017-02-17 13:40:00,215.21,215.27,215.2,215.22,15344.0,186.6937,186.7458,186.685,186.7024,15344.0
2017-02-17 13:50:00,215.22,215.24,215.18,215.2,27679.0,186.7024,186.7197,186.6677,186.685,27679.0
2017-02-17 14:00:00,215.2,215.25,215.19,215.24,32235.0,186.685,186.7284,186.6764,186.7197,32235.0
2017-02-17 14:10:00,215.24,215.35,215.22,215.28,30655.0,186.7197,186.8152,186.7024,186.7544,30655.0
2017-02-17 14:20:00,215.29,215.39,215.27,215.38,17348.0,186.7631,186.8499,186.7458,186.8412,17348.0
2017-02-17 14:30:00,215.37,215.43,215.36,215.4,34970.0,186.8325,186.8846,186.8238,186.8585,34970.0
2017-02-17 14:40:00,215.43,215.5,215.41,215.5,23139.0,186.8846,186.9453,186.8672,186.9453,23139.0
2017-02-17 14:50:00,215.5,215.51,215.38,215.39,19364.0,186.9453,186.954,186.8412,186.8499,19364.0
2017-02-17 15:00:00,215.38,215.48,215.38,215.47,34049.0,186.8412,186.9279,186.8412,186.9193,34049.0
2017-02-17 15:10:00,215.47,215.55,215.45,215.54,19429.0,186.9193,186.9887,186.9019,186.98,19429.0
2017-02-17 15:20:00,215.55,215.57,215.47,215.55,38615.0,186.9887,187.006,186.9193,186.9887,38615.0
2017-02-17 15:30:00,215.56,215.63,215.5,215.52,31031.0,186.9973,187.0581,186.9453,186.9626,31031.0
2017-02-17 15:40:00,215.54,215.67,215.53,215.53,60091.0,186.98,187.0928,186.9713,186.9713,60091.0
2017-02-17 15:50:00,215.55,215.83,215.55,215.83,126279.0,186.9887,187.2316,186.9887,187.2316,126279.0
2017-02-21 09:30:00,216.32,216.58,216.24,216.58,151556.0,187.6566,187.8822,187.5872,187.8822,151556.0
2017-02-21 09:40:00,216.62,216.71,216.55,216.67,79848.0,187.9169,187.995,187.8562,187.9603,79848.0
2017-02-21 09:50:00,216.7,216.86,216.68,216.76,39165.0,187.9863,188.1251,187.9689,188.0383,39165.0
2017-02-21 10:00:00,216.78,217.01,216.76,217.0,44116.0,188.0557,188.2552,188.0383,188.2465,44116.0
2017-02-21 10:10:00,217.02,217.15,216.99,217.14,67198.0,188.2639,188.3767,188.2379,188.368,67198.0
2017-02-21 10:20:00,217.13,217.18,217.04,217.09,47620.0,188.3593,188.4027,188.2812,188.3246,47620.0
2017-02-21 10:30:00,217.08,217.1,216.98,217.07,36529.0,188.3159,188.3333,188.2292,188.3073,36529.0
2017-02-21 10:40:00,217.05,217.28,217.05,217.18,55877.0,188.2899,188.4894,188.2899,188.4027,55877.0
2017-02-21 10:50:00,217.18,217.22,217.04,217.08,48032.0,188.4027,188.4374,188.2812,188.3159,48032.0
2017-02-21 11:00:00,217.05,217.07,216.95,216.95,33985.0,188.2899,188.3073,188.2032,188.2032,33985.0
2017-02-21 11:10:00,216.97,217.08,216.96,217.08,37477.0,188.2205,188.3159,188.2118,188.3159,37477.0
2017-02-21 11:20:00,217.07,217.08,216.67,216.67,36730.0,188.3073,188.3159,187.9603,187.9603,36730.0
2017-02-21 11:30:00,216.67,216.76,216.52,216.59,24995.0,187.9603,188.0383,187.8301,187.8909,24995.0
2017-02-21 11:40:00,216.59,216.71,216.58,216.61,32215.0,187.8909,187.995,187.8822,187.9082,32215.0
2017-02-21 11:50:00,216.63,216.81,216.6,216.77,12666.0,187.9256,188.0817,187.8995,188.047,12666.0
2017-02-21 12:00:00,216.81,216.92,216.8,216.84,23100.0,188.0817,188.1771,188.073,188.1077,23100.0
2017-02-21 12:10:00,216.83,216.84,216.78,216.78,18187.0,188.0991,188.1077,188.0557,188.0557,18187.0
2017-02-21 12:20:00,216.81,216.92,216.76,216.92,13872.0,188.0817,188.1771,188.0383,188.1771,13872.0
2017-02-21 12:30:00,216.9,216.93,216.87,216.89,17212.0,188.1598,188.1858,188.1338,188.1511,17212.0
2017-02-21 12:40:00,216.88,216.88,216.76,216.88,17117.0,188.1424,188.1424,188.0383,188.1424,17117.0
2017-02-21 12:50:00,216.84,216.88,216.79,216.79,12399.0,188.1077,188.1424,188.0644,188.0644,12399.0
2017-02-21 13:00:00,216.79,216.79,216.71,216.74,29412.0,188.0644,188.0644,187.995,188.021,29412.0
2017-02-21 13:10:00,216.73,216.82,216.7,216.82,10644.0,188.0123,188.0904,187.9863,188.0904,10644.0
2017-02-21 13:20:00,216.83,216.9,216.78,216.87,16508.0,188.0991,188.1598,188.0557,188.1338,16508.0
2017-02-21 13:30:00,216.86,216.86,216.69,216.69,17200.0,188.1251,188.1251,187.9776,187.9776,17200.0
2017-02-21 13:40:00,216.66,216.74,216.66,216.73,10970.0,187.9516,188.021,187.9516,188.0123,10970.0
2017-02-21 13:50:00,216.73,216.77,216.65,216.77,13234.0,188.0123,188.047,187.9429,188.047,13234.0
2017-02-21 14:00:00,216.77,216.82,216.71,216.81,32364.0,188.047,188.0904,187.995,188.0817,32364.0
2017-02-21 14:10:00,216.81,216.91,216.8,216.91,25950.0,188.0817,188.1685,188.073,188.1685,25950.0
2017-02-21 14:20:00,216.91,216.99,216.91,216.98,13376.0,188.1685,188.2379,188.1685,188.2292,13376.0
2017-02-21 14:30:00,216.98,216.99,216.92,216.96,11790.0,188.2292,188.2379,188.1771,188.2118,11790.0
2017-02-21 14:40:00,216.97,217.1,216.96,217.09,27294.0,188.2205,188.3333,188.2118,188.3246,27294.0
2017-02-21 14:50:00,217.08,217.11,217.03,217.03,38609.0,188.3159,188.342,188.2726,188.2726,38609.0
2017-02-21 15:00:00,217.04,217.08,216.99,217.06,29321.0,188.2812,188.3159,188.2379,188.2986,29321.0
2017-02-21 15:10:00,217.05,217.12,217.01,217.11,46774.0,188.2899,188.3506,188.2552,188.342,46774.0
2017-02-21 15:20:00,217.11,217.23,217.07,217.21,22032.0,188.342,188.4461,188.3073,188.4287,22032.0
2017-02-21 15:30:00,217.23,217.28,217.14,217.23,35478.0,188.4461,188.4894,188.368,188.4461,35478.0
2017-02-21 15:40:00,217.24,217.31,217.21,217.25,45031.0,188.4547,188.5155,188.4287,188.4634,45031.0
2017-02-21 15:50:00,217.26,217.32,217.09,217.1,242624.0,188.4721,188.5241,188.3246,188.3333,242624.0
2017-02-22 09:30:00,216.72,216.85,216.55,216.58,87981.0,188.0036,188.1164,187.8562,187.8822,87981.0
2017-02-22 09:40:00,216.58,216.8,216.55,216.76,31163.0,187.8822,188.073,187.8562,188.0383,31163.0
2017-02-22 09:50:00,216.75,216.8,216.67,216.68,33109.0,188.0297,188.073,187.9603,187.9689,33109.0
2017-02-22 10:00:00,216.7,216.86,216.67,216.77,66447.0,187.9863,188.1251,187.9603,188.047,66447.0
2017-02-22 10:10:00,216.78,217.0,216.78,216.95,86797.0,188.0557,188.2465,188.0557,188.2032,86797.0
2017-02-22 10:20:00,216.97,217.0,216.9,216.98,13517.0,188.2205,188.2465,188.1598,188.2292,13517.0
2017-02-22 10:30:00,216.99,217.19,216.94,217.18,81137.0,188.2379,188.4114,188.1945,188.4027,81137.0
2017-02-22 10:40:00,217.17,217.18,216.96,217.03,34931.0,188.394,188.4027,188.2118,188.2726,34931.0
2017-02-22 10:50:00,217.0,217.03,216.94,216.94,18669.0,188.2465,188.2726,188.1945,188.1945,18669.0
2017-02-22 11:00:00,216.94,216.98,216.78,216.78,30884.0,188.1945,188.2292,188.0557,188.0557,30884.0
2017-02-22 11:10:00,216.81,216.89,216.73,216.87,21756.0,188.0817,188.1511,188.0123,188.1338,21756.0
2017-02-22 11:20:00,216.89,216.97,216.84,216.9,38158.0,188.1511,188.2205,188.1077,188.1598,38158.0
2017-02-22 11:30:00,216.91,216.97,216.8,216.83,13773.0,188.1685,188.2205,188.073,188.0991,13773.0
2017-02-22 11:40:00,216.82,216.88,216.8,216.87,15206.0,188.0904,188.1424,188.073,188.1338,15206.0
2017-02-22 11:50:00,216.88,216.91,216.8,216.8,23751.0,188.1424,188.1685,188.073,188.073,23751.0
2017-02-22 12:00:00,216.79,216.87,216.77,216.86,18799.0,188.0644,188.1338,188.047,188.1251,18799.0
2017-02-22 12:10:00,216.87,216.96,216.84,216.96,20910.0,188.1338,188.2118,188.1077,188.2118,20910.0
2017-02-22 12:20:00,216.95,216.97,216.89,216.91,15070.0,188.2032,188.2205,188.1511,188.1685,15070.0
2017-02-22 12:30:00,216.91,216.96,216.9,216.94,7024.0,188.1685,188.2118,188.1598,188.1945,7024.0
2017-02-22 12:40:00,216.96,217.03,216.95,217.02,11953.0,188.2118,188.2726,188.2032,188.2639,11953.0
2017-02-22 12:50:00,216.99,217.04,216.95,217.03,10230.0,188.2379,188.2812,188.2032,188.2726,10230.0
2017-02-22 13:00:00,217.05,217.09,217.0,217.07,66282.0,188.2899,188.3246,188.2465,188.3073,66282.0
2017-02-22 13:10:00,217.07,217.11,217.02,217.04,10080.0,188.3073,188.342,188.2639,188.2812,10080.0
2017-02-22 13:20:00,217.04,217.11,217.02,217.09,14901.0,188.2812,188.342,188.2639,188.3246,14901.0
2017-02-22 13:30:00,217.09,217.12,217.05,217.11,11807.0,188.3246,188.3506,188.2899,188.342,11807.0
2017-02-22 13:40:00,217.11,217.14,217.06,217.07,19924.0,188.342,188.368,188.2986,188.3073,19924.0
2017-02-22 13:50:00,217.08,217.11,217.06,217.09,22847.0,188.3159,188.342,188.2986,188.3246,22847.0
2017-02-22 14:00:00,217.08,217.13,216.83,216.86,38538.0,188.3159,188.3593,188.0991,188.1251,38538.0
2017-02-22 14:10:00,216.83,216.98,216.68,216.98,46410.0,188.0991,188.2292,187.9689,188.2292,46410.0
2017-02-22 14:20:00,216.95,217.04,216.93,217.03,23487.0,188.2032,188.2812,188.1858,188.2726,23487.0
2017-02-22 14:30:00,217.03,217.03,216.88,216.88,57944.0,188.2726,188.2726,188.1424,188.1424,57944.0
2017-02-22 14:40:00,216.88,216.91,216.79,216.83,33729.0,188.1424,188.1685,188.0644,188.0991,33729.0
2017-02-22 14:50:00,216.81,216.95,216.81,216.86,22166.0,188.0817,188.2032,188.0817,188.1251,22166.0
2017-02-22 15:00:00,216.84,216.89,216.81,216.88,15960.0,188.1077,188.1511,188.0817,188.1424,15960.0
2017-02-22 15:10:00,216.91,216.98,216.86,216.92,16852.0,188.1685,188.2292,188.1251,188.1771,16852.0
2017-02-22 15:20:00,216.89,217.07,216.89,217.05,65149.0,188.1511,188.3073,188.1511,188.2899,65149.0
2017-02-22 15:30:00,217.05,217.08,217.0,217.01,31229.0,188.2899,188.3159,188.2465,188.2552,31229.0
2017-02-22 15:40:00,217.0,217.03,216.92,216.95,43076.0,188.2465,188.2726,188.1771,188.2032,43076.0
2017-02-22 15:50:00,216.95,217.08,216.87,216.97,76119.0,188.2032,188.3159,188.1338,188.2205,76119.0
2017-02-23 09:30:00,217.54,217.54,217.3,217.39,84198.0,188.715,188.715,188.5068,188.5849,84198.0
2017-02-23 09:40:00,217.39,217.4,217.2,217.26,29798.0,188.5849,188.5935,188.42,188.4721,29798.0
2017-02-23 09:50:00,217.25,217.34,217.19,217.31,27193.0,188.4634,188.5415,188.4114,188.5155,27193.0
2017-02-23 10:00:00,217.34,217.34,217.05,217.06,31396.0,188.5415,188.5415,188.2899,188.2986,31396.0
2017-02-23 10:10:00,217.07,217.07,216.81,216.96,52752.0,188.3073,188.3073,188.0817,188.2118,52752.0
2017-02-23 10:20:00,216.96,216.96,216.76,216.84,23329.0,188.2118,188.2118,188.0383,188.1077,23329.0
2017-02-23 10:30:00,216.83,216.98,216.81,216.83,37475.0,188.0991,188.2292,188.0817,188.0991,37475.0
2017-02-23 10:40:00,216.84,216.88,216.74,216.83,17064.0,188.1077,188.1424,188.021,188.0991,17064.0
2017-02-23 10:50:00,216.84,216.86,216.47,216.62,36524.0,188.1077,188.1251,187.7868,187.9169,36524.0
2017-02-23 11:00:00,216.65,216.74,216.39,216.41,45247.0,187.9429,188.021,187.7174,187.7347,45247.0
2017-02-23 11:10:00,216.4,216.53,216.3,216.53,28448.0,187.726,187.8388,187.6393,187.8388,28448.0
2017-02-23 11:20:00,216.52,216.55,216.39,216.49,13037.0,187.8301,187.8562,187.7174,187.8041,13037.0
2017-02-23 11:30:00,216.49,216.8,216.49,216.73,30986.0,187.8041,188.073,187.8041,188.0123,30986.0
2017-02-23 11:40:00,216.73,216.86,216.72,216.83,14160.0,188.0123,188.1251,188.0036,188.0991,14160.0
2017-02-23 11:50:00,216.84,216.89,216.72,216.72,16020.0,188.1077,188.1511,188.0036,188.0036,16020.0
2017-02-23 12:00:00,216.72,216.83,216.71,216.79,18889.0,188.0036,188.0991,187.995,188.0644,18889.0
2017-02-23 12:10:00,216.77,217.13,216.74,217.07,25383.0,188.047,188.3593,188.021,188.3073,25383.0
2017-02-23 12:20:00,217.05,217.15,217.03,217.04,19625.0,188.2899,188.3767,188.2726,188.2812,19625.0
2017-02-23 12:30:00,217.08,217.24,217.03,217.18,16857.0,188.3159,188.4547,188.2726,188.4027,16857.0
2017-02-23 12:40:00,217.21,217.21,217.1,217.13,11325.0,188.4287,188.4287,188.3333,188.3593,11325.0
2017-02-23 12:50:00,217.15,217.15,217.03,217.05,13130.0,188.3767,188.3767,188.2726,188.2899,13130.0
2017-02-23 13:00:00,217.03,217.1,216.97,217.03,33922.0,188.2726,188.3333,188.2205,188.2726,33922.0
2017-02-23 13:10:00,217.02,217.07,216.92,216.97,15416.0,188.2639,188.3073,188.1771,188.2205,15416.0
2017-02-23 13:20:00,216.97,217.01,216.9,216.92,13593.0,188.2205,188.2552,188.1598,188.1771,13593.0
2017-02-23 13:30:00,216.92,216.99,216.91,216.97,33429.0,188.1771,188.2379,188.1685,188.2205,33429.0
2017-02-23 13:40:00,217.03,217.06,216.99,217.01,11737.0,188.2726,188.2986,188.2379,188.2552,11737.0
2017-02-23 13:50:00,217.01,217.1,216.95,217.1,17961.0,188.2552,188.3333,188.2032,188.3333,17961.0
2017-02-23 14:00:00,217.09,217.12,217.05,217.12,17361.0,188.3246,188.3506,188.2899,188.3506,17361.0
2017-02-23 14:10:00,217.1,217.1,217.04,217.07,20119.0,188.3333,188.3333,188.2812,188.3073,20119.0
2017-02-23 14:20:00,217.06,217.17,217.05,217.14,51801.0,188.2986,188.394,188.2899,188.368,51801.0
2017-02-23 14:30:00,217.13,217.17,217.09,217.16,15974.0,188.3593,188.394,188.3246,188.3853,15974.0
2017-02-23 14:40:00,217.15,217.22,217.1,217.19,42826.0,188.3767,188.4374,188.3333,188.4114,42826.0
2017-02-23 14:50:00,217.2,217.31,217.17,217.26,35835.0,188.42,188.5155,188.394,188.4721,35835.0
2017-02-23 15:00:00,217.27,217.27,217.17,217.17,39242.0,188.4808,188.4808,188.394,188.394,39242.0
2017-02-23 15:10:00,217.17,217.25,217.17,217.21,21386.0,188.394,188.4634,188.394,188.4287,21386.0
2017-02-23 15:20:00,217.21,217.35,217.14,217.14,39543.0,188.4287,188.5502,188.368,188.368,39543.0
2017-02-23 15:30:00,217.13,217.16,217.03,217.1,48825.0,188.3593,188.3853,188.2726,188.3333,48825.0
2017-02-23 15:40:00,217.09,217.15,216.95,216.99,38777.0,188.3246,188.3767,188.2032,188.2379,38777.0
2017-02-23 15:50:00,217.01,217.11,216.93,217.11,246955.0,188.2552,188.342,188.1858,188.342,246955.0
2017-02-24 09:30:00,216.21,216.4,216.16,216.39,141690.0,187.5612,187.726,187.5178,187.7174,141690.0
2017-02-24 09:40:00,216.37,216.56,216.35,216.37,66147.0,187.7,187.8648,187.6827,187.7,66147.0
2017-02-24 09:50:00,216.37,216.65,216.36,216.63,88355.0,187.7,187.9429,187.6913,187.9256,88355.0
2017-02-24 10:00:00,216.65,216.82,216.45,216.6,97041.0,187.9429,188.0904,187.7694,187.8995,97041.0
2017-02-24 10:10:00,216.58,216.58,216.34,216.44,35815.0,187.8822,187.8822,187.674,187.7607,35815.0
2017-02-24 10:20:00,216.45,216.63,216.37,216.42,27711.0,187.7694,187.9256,187.7,187.7434,27711.0
2017-02-24 10:30:00,216.42,216.63,216.37,216.57,19945.0,187.7434,187.9256,187.7,187.8735,19945.0
2017-02-24 10:40:00,216.57,216.71,216.52,216.57,18772.0,187.8735,187.995,187.8301,187.8735,18772.0
2017-02-24 10:50:00,216.57,216.71,216.51,216.7,33366.0,187.8735,187.995,187.8215,187.9863,33366.0
2017-02-24 11:00:00,216.71,216.82,216.65,216.73,20603.0,187.995,188.0904,187.9429,188.0123,20603.0
2017-02-24 11:10:00,216.73,216.89,216.68,216.73,10560.0,188.0123,188.1511,187.9689,188.0123,10560.0
2017-02-24 11:20:00,216.77,216.78,216.68,216.78,16345.0,188.047,188.0557,187.9689,188.0557,16345.0
2017-02-24 11:30:00,216.78,216.79,216.51,216.61,31331.0,188.0557,188.0644,187.8215,187.9082,31331.0
2017-02-24 11:40:00,216.59,216.63,216.53,216.62,30691.0,187.8909,187.9256,187.8388,187.9169,30691.0
2017-02-24 11:50:00,216.59,216.64,216.54,216.55,17464.0,187.8909,187.9342,187.8475,187.8562,17464.0
2017-02-24 12:00:00,216.53,216.81,216.53,216.79,63327.0,187.8388,188.0817,187.8388,188.0644,63327.0
2017-02-24 12:10:00,216.79,216.81,216.71,216.72,22227.0,188.0644,188.0817,187.995,188.0036,22227.0
2017-02-24 12:20:00,216.73,216.86,216.73,216.82,15229.0,188.0123,188.1251,188.0123,188.0904,15229.0
2017-02-24 12:30:00,216.83,216.88,216.75,216.76,25168.0,188.0991,188.1424,188.0297,188.0383,25168.0
2017-02-24 12:40:00,216.76,216.86,216.75,216.86,23629.0,188.0383,188.1251,188.0297,188.1251,23629.0
2017-02-24 12:50:00,216.85,216.88,216.76,216.81,24126.0,188.1164,188.1424,188.0383,188.0817,24126.0
2017-02-24 13:00:00,216.8,216.83,216.65,216.66,54146.0,188.073,188.0991,187.9429,187.9516,54146.0
2017-02-24 13:10:00,216.66,216.73,216.63,216.66,18306.0,187.9516,188.0123,187.9256,187.9516,18306.0
2017-02-24 13:20:00,216.66,216.68,216.56,216.57,20124.0,187.9516,187.9689,187.8648,187.8735,20124.0
2017-02-24 13:30:00,216.59,216.66,216.55,216.55,14262.0,187.8909,187.9516,187.8562,187.8562,14262.0
2017-02-24 13:40:00,216.55,216.73,216.55,216.68,23637.0,187.8562,188.0123,187.8562,187.9689,23637.0
2017-02-24 13:50:00,216.68,216.77,216.67,216.77,41133.0,187.9689,188.047,187.9603,188.047,41133.0
2017-02-24 14:00:00,216.76,216.78,216.68,216.68,33269.0,188.0383,188.0557,187.9689,187.9689,33269.0
2017-02-24 14:10:00,216.69,216.75,216.66,216.75,25731.0,187.9776,188.0297,187.9516,188.0297,25731.0
2017-02-24 14:20:00,216.76,216.77,216.69,216.73,14952.0,188.0383,188.047,187.9776,188.0123,14952.0
2017-02-24 14:30:00,216.73,216.81,216.71,216.75,13439.0,188.0123,188.0817,187.995,188.0297,13439.0
2017-02-24 14:40:00,216.73,216.79,216.66,216.68,43233.0,188.0123,188.0644,187.9516,187.9689,43233.0
2017-02-24 14:50:00,216.67,216.79,216.67,216.68,20580.0,187.9603,188.0644,187.9603,187.9689,20580.0
2017-02-24 15:00:00,216.68,216.73,216.62,216.69,18247.0,187.9689,188.0123,187.9169,187.9776,18247.0
2017-02-24 15:10:00,216.7,216.73,216.68,216.7,18042.0,187.9863,188.0123,187.9689,187.9863,18042.0
2017-02-24 15:20:00,216.7,216.93,216.69,216.92,59317.0,187.9863,188.1858,187.9776,188.1771,59317.0
2017-02-24 15:30:00,216.91,217.07,216.91,217.03,80728.0,188.1685,188.3073,188.1685,188.2726,80728.0
2017-02-24 15:40:00,217.02,217.25,217.02,217.21,38190.0,188.2639,188.4634,188.2639,188.4287,38190.0
2017-02-24 15:50:00,217.25,217.42,217.21,217.41,70722.0,188.4634,188.6109,188.4287,188.6022,70722.0
2017-02-27 09:30:00,217.32,217.35,217.1,217.13,117748.0,188.5241,188.5502,188.3333,188.3593,117748.0
2017-02-27 09:40:00,217.12,217.22,217.02,217.2,35834.0,188.3506,188.4374,188.2639,188.42,35834.0
2017-02-27 09:50:00,217.2,217.47,217.18,217.46,45171.0,188.42,188.6543,188.4027,188.6456,45171.0
2017-02-27 10:00:00,217.45,217.46,217.21,217.41,24727.0,188.6369,188.6456,188.4287,188.6022,24727.0
2017-02-27 10:10:00,217.48,217.49,217.14,217.19,30634.0,188.6629,188.6716,188.368,188.4114,30634.0
2017-02-27 10:20:00,217.21,217.6,217.2,217.59,27995.0,188.4287,188.767,188.42,188.7584,27995.0
2017-02-27 10:30:00,217.59,217.63,217.48,217.6,40439.0,188.7584,188.7931,188.6629,188.767,40439.0
2017-02-27 10:40:00,217.58,217.68,217.5,217.62,73165.0,188.7497,188.8364,188.6803,188.7844,73165.0
2017-02-27 10:50:00,217.63,217.68,217.47,217.48,35467.0,188.7931,188.8364,188.6543,188.6629,35467.0
2017-02-27 11:00:00,217.47,217.63,217.47,217.54,49008.0,188.6543,188.7931,188.6543,188.715,49008.0
2017-02-27 11:10:00,217.54,217.58,217.44,217.58,41093.0,188.715,188.7497,188.6282,188.7497,41093.0
2017-02-27 11:20:00,217.58,217.59,217.39,217.49,33185.0,188.7497,188.7584,188.5849,188.6716,33185.0
2017-02-27 11:30:00,217.49,217.5,217.4,217.41,34390.0,188.6716,188.6803,188.5935,188.6022,34390.0
2017-02-27 11:40:00,217.41,217.49,217.33,217.35,28093.0,188.6022,188.6716,188.5328,188.5502,28093.0
2017-02-27 11:50:00,217.34,217.41,217.32,217.35,20790.0,188.5415,188.6022,188.5241,188.5502,20790.0
2017-02-27 12:00:00,217.3,217.45,217.27,217.45,35093.0,188.5068,188.6369,188.4808,188.6369,35093.0
2017-02-27 12:10:00,217.42,217.47,217.4,217.4,21507.0,188.6109,188.6543,188.5935,188.5935,21507.0
2017-02-27 12:20:00,217.42,217.49,217.38,217.49,20824.0,188.6109,188.6716,188.5762,188.6716,20824.0
2017-02-27 12:30:00,217.49,217.51,217.42,217.42,11271.0,188.6716,188.689,188.6109,188.6109,11271.0
2017-02-27 12:40:00,217.45,217.46,217.35,217.4,11932.0,188.6369,188.6456,188.5502,188.5935,11932.0
2017-02-27 12:50:00,217.41,217.45,217.35,217.35,13680.0,188.6022,188.6369,188.5502,188.5502,13680.0
2017-02-27 13:00:00,217.38,217.47,217.37,217.46,14184.0,188.5762,188.6543,188.5675,188.6456,14184.0
2017-02-27 13:10:00,217.47,217.55,217.43,217.49,46221.0,188.6543,188.7237,188.6196,188.6716,46221.0
2017-02-27 13:20:00,217.49,217.62,217.47,217.58,20967.0,188.6716,188.7844,188.6543,188.7497,20967.0
2017-02-27 13:30:00,217.57,217.67,217.57,217.6,37526.0,188.741,188.8278,188.741,188.767,37526.0
2017-02-27 13:40:00,217.64,217.68,217.58,217.62,23572.0,188.8017,188.8364,188.7497,188.7844,23572.0
2017-02-27 13:50:00,217.64,217.65,217.59,217.62,28332.0,188.8017,188.8104,188.7584,188.7844,28332.0
2017-02-27 14:00:00,217.64,217.65,217.56,217.59,110637.0,188.8017,188.8104,188.7323,188.7584,110637.0
2017-02-27 14:10:00,217.59,217.62,217.56,217.61,25826.0,188.7584,188.7844,188.7323,188.7757,25826.0
2017-02-27 14:20:00,217.6,217.75,217.56,217.69,36385.0,188.767,188.8972,188.7323,188.8451,36385.0
2017-02-27 14:30:00,217.7,217.78,217.7,217.73,14753.0,188.8538,188.9232,188.8538,188.8798,14753.0
2017-02-27 14:40:00,217.75,217.79,217.69,217.79,19995.0,188.8972,188.9319,188.8451,188.9319,19995.0
2017-02-27 14:50:00,217.78,217.79,217.72,217.73,17413.0,188.9232,188.9319,188.8711,188.8798,17413.0
2017-02-27 15:00:00,217.73,217.87,217.71,217.84,21806.0,188.8798,189.0013,188.8625,188.9752,21806.0
2017-02-27 15:10:00,217.83,217.88,217.77,217.79,36396.0,188.9666,189.0099,188.9145,188.9319,36396.0
2017-02-27 15:20:00,217.77,217.86,217.75,217.84,128247.0,188.9145,188.9926,188.8972,188.9752,128247.0
2017-02-27 15:30:00,217.85,217.9,217.78,217.79,138812.0,188.9839,189.0273,188.9232,188.9319,138812.0
2017-02-27 15:40:00,217.79,217.84,217.66,217.67,28545.0,188.9319,188.9752,188.8191,188.8278,28545.0
2017-02-27 15:50:00,217.67,217.74,217.65,217.73,139951.0,188.8278,188.8885,188.8104,188.8798,139951.0
2017-02-28 09:30:00,217.34,217.46,217.3,217.37,145476.0,188.5415,188.6456,188.5068,188.5675,145476.0
2017-02-28 09:40:00,217.37,217.46,217.34,217.38,64304.0,188.5675,188.6456,188.5415,188.5762,64304.0
2017-02-28 09:50:00,217.35,217.35,217.27,217.33,34741.0,188.5502,188.5502,188.4808,188.5328,34741.0
2017-02-28 10:00:00,217.33,217.47,217.33,217.45,26294.0,188.5328,188.6543,188.5328,188.6369,26294.0
2017-02-28 10:10:00,217.47,217.56,217.45,217.47,31359.0,188.6543,188.7323,188.6369,188.6543,31359.0
2017-02-28 10:20:00,217.46,217.47,217.36,217.37,35402.0,188.6456,188.6543,188.5588,188.5675,35402.0
2017-02-28 10:30:00,217.38,217.52,217.38,217.49,29843.0,188.5762,188.6976,188.5762,188.6716,29843.0
2017-02-28 10:40:00,217.48,217.49,217.36,217.47,29276.0,188.6629,188.6716,188.5588,188.6543,29276.0
2017-02-28 10:50:00,217.49,217.54,217.46,217.53,46735.0,188.6716,188.715,188.6456,188.7063,46735.0
2017-02-28 11:00:00,217.54,217.58,217.46,217.48,85870.0,188.715,188.7497,188.6456,188.6629,85870.0
2017-02-28 11:10:00,217.5,217.51,217.45,217.49,127720.0,188.6803,188.689,188.6369,188.6716,127720.0
2017-02-28 11:20:00,217.49,217.57,217.48,217.54,34520.0,188.6716,188.741,188.6629,188.715,34520.0
2017-02-28 11:30:00,217.53,217.54,217.42,217.46,19184.0,188.7063,188.715,188.6109,188.6456,19184.0
2017-02-28 11:40:00,217.44,217.46,217.39,217.43,24245.0,188.6282,188.6456,188.5849,188.6196,24245.0
2017-02-28 11:50:00,217.43,217.46,217.41,217.43,16682.0,188.6196,188.6456,188.6022,188.6196,16682.0
2017-02-28 12:00:00,217.43,217.43,217.2,217.23,43638.0,188.6196,188.6196,188.42,188.4461,43638.0
2017-02-28 12:10:00,217.21,217.24,217.12,217.17,36430.0,188.4287,188.4547,188.3506,188.394,36430.0
2017-02-28 12:20:00,217.16,217.16,216.72,216.88,56404.0,188.3853,188.3853,188.0036,188.1424,56404.0
2017-02-28 12:30:00,216.86,216.94,216.85,216.88,22435.0,188.1251,188.1945,188.1164,188.1424,22435.0
2017-02-28 12:40:00,216.9,217.02,216.85,217.01,214155.0,188.1598,188.2639,188.1164,188.2552,214155.0
2017-02-28 12:50:00,217.0,217.08,216.99,217.06,14497.0,188.2465,188.3159,188.2379,188.2986,14497.0
2017-02-28 13:00:00,217.06,217.2,217.02,217.19,15603.0,188.2986,188.42,188.2639,188.4114,15603.0
2017-02-28 13:10:00,217.19,217.23,217.15,217.18,21185.0,188.4114,188.4461,188.3767,188.4027,21185.0
2017-02-28 13:20:00,217.16,217.16,217.1,217.1,19195.0,188.3853,188.3853,188.3333,188.3333,19195.0
2017-02-28 13:30:00,217.11,217.28,217.11,217.24,27316.0,188.342,188.4894,188.342,188.4547,27316.0
2017-02-28 13:40:00,217.25,217.26,217.18,217.24,31737.0,188.4634,188.4721,188.4027,188.4547,31737.0
2017-02-28 13:50:00,217.22,217.28,217.17,217.26,21117.0,188.4374,188.4894,188.394,188.4721,21117.0
2017-02-28 14:00:00,217.27,217.29,217.03,217.03,30094.0,188.4808,188.4981,188.2726,188.2726,30094.0
2017-02-28 14:10:00,217.04,217.08,216.92,216.94,23094.0,188.2812,188.3159,188.1771,188.1945,23094.0
2017-02-28 14:20:00,216.94,217.09,216.93,217.09,26810.0,188.1945,188.3246,188.1858,188.3246,26810.0
2017-02-28 14:30:00,217.11,217.11,217.03,217.06,27433.0,188.342,188.342,188.2726,188.2986,27433.0
2017-02-28 14:40:00,217.06,217.21,217.02,217.21,29037.0,188.2986,188.4287,188.2639,188.4287,29037.0
2017-02-28 14:50:00,217.22,217.24,217.13,217.15,34562.0,188.4374,188.4547,188.3593,188.3767,34562.0
2017-02-28 15:00:00,217.15,217.16,217.07,217.11,42357.0,188.3767,188.3853,188.3073,188.342,42357.0
2017-02-28 15:10:00,217.12,217.24,217.12,217.21,38365.0,188.3506,188.4547,188.3506,188.4287,38365.0
2017-02-28 15:20:00,217.23,217.23,217.07,217.09,39139.0,188.4461,188.4461,188.3073,188.3246,39139.0
2017-02-28 15:30:00,217.08,217.14,216.86,216.91,62253.0,188.3159,188.368,188.1251,188.1685,62253.0
2017-02-28 15:40:00,216.89,217.16,216.85,217.16,39400.0,188.1511,188.3853,188.1164,188.3853,39400.0
2017-02-28 15:50:00,217.16,217.33,217.14,217.18,153191.0,188.3853,188.5328,188.368,188.4027,153191.0
2017-03-01 09:30:00,218.91,219.16,218.87,219.07,234929.0,189.9035,190.1203,189.8688,190.0423,234929.0
2017-03-01 09:40:00,219.08,219.09,218.96,219.05,78453.0,190.0509,190.0596,189.9468,190.0249,78453.0
2017-03-01 09:50:00,219.07,219.29,219.04,219.28,42889.0,190.0423,190.2331,190.0162,190.2244,42889.0
2017-03-01 10:00:00,219.28,219.52,219.26,219.42,80775.0,190.2244,190.4326,190.2071,190.3459,80775.0
2017-03-01 10:10:00,219.42,219.56,219.38,219.5,35047.0,190.3459,190.4673,190.3112,190.4153,35047.0
2017-03-01 10:20:00,219.53,219.63,219.51,219.52,51826.0,190.4413,190.5281,190.424,190.4326,51826.0
2017-03-01 10:30:00,219.57,219.58,219.41,219.41,26851.0,190.476,190.4847,190.3372,190.3372,26851.0
2017-03-01 10:40:00,219.41,219.48,219.31,219.47,53314.0,190.3372,190.3979,190.2505,190.3893,53314.0
2017-03-01 10:50:00,219.48,219.57,219.38,219.56,48857.0,190.3979,190.476,190.3112,190.4673,48857.0
2017-03-01 11:00:00,219.57,219.79,219.5,219.79,61876.0,190.476,190.6668,190.4153,190.6668,61876.0
2017-03-01 11:10:00,219.77,219.84,219.67,219.83,72071.0,190.6495,190.7102,190.5628,190.7015,72071.0
2017-03-01 11:20:00,219.84,219.9,219.71,219.87,47476.0,190.7102,190.7623,190.5974,190.7362,47476.0
2017-03-01 11:30:00,219.89,219.92,219.83,219.86,36724.0,190.7536,190.7796,190.7015,190.7276,36724.0
2017-03-01 11:40:00,219.86,219.95,219.85,219.92,104101.0,190.7276,190.8056,190.7189,190.7796,104101.0
2017-03-01 11:50:00,219.93,220.06,219.92,219.97,51161.0,190.7883,190.9011,190.7796,190.823,51161.0
2017-03-01 12:00:00,219.97,220.36,219.97,220.29,100309.0,190.823,191.1613,190.823,191.1006,100309.0
2017-03-01 12:10:00,220.29,220.48,220.29,220.34,51280.0,191.1006,191.2654,191.1006,191.144,51280.0
2017-03-01 12:20:00,220.36,220.4,220.26,220.38,66171.0,191.1613,191.196,191.0746,191.1787,66171.0
2017-03-01 12:30:00,220.36,220.36,220.24,220.24,40888.0,191.1613,191.1613,191.0572,191.0572,40888.0
2017-03-01 12:40:00,220.25,220.28,220.21,220.22,35225.0,191.0659,191.0919,191.0312,191.0399,35225.0
2017-03-01 12:50:00,220.22,220.23,220.15,220.2,51368.0,191.0399,191.0485,190.9791,191.0225,51368.0
2017-03-01 13:00:00,220.23,220.32,220.23,220.28,36922.0,191.0485,191.1266,191.0485,191.0919,36922.0
2017-03-01 13:10:00,220.26,220.3,220.16,220.17,58233.0,191.0746,191.1093,190.9878,190.9965,58233.0
2017-03-01 13:20:00,220.19,220.24,220.18,220.22,42405.0,191.0138,191.0572,191.0052,191.0399,42405.0
2017-03-01 13:30:00,220.23,220.24,220.16,220.19,59371.0,191.0485,191.0572,190.9878,191.0138,59371.0
2017-03-01 13:40:00,220.2,220.31,220.19,220.29,63631.0,191.0225,191.1179,191.0138,191.1006,63631.0
2017-03-01 13:50:00,220.28,220.31,220.25,220.28,51356.0,191.0919,191.1179,191.0659,191.0919,51356.0
2017-03-01 14:00:00,220.27,220.28,220.19,220.19,76269.0,191.0832,191.0919,191.0138,191.0138,76269.0
2017-03-01 14:10:00,220.19,220.57,220.18,220.53,160014.0,191.0138,191.3435,191.0052,191.3088,160014.0
2017-03-01 14:20:00,220.53,220.66,220.52,220.57,85668.0,191.3088,191.4216,191.3001,191.3435,85668.0
2017-03-01 14:30:00,220.6,220.62,220.47,220.52,68778.0,191.3695,191.3869,191.2567,191.3001,68778.0
2017-03-01 14:40:00,220.53,220.58,220.46,220.57,62795.0,191.3088,191.3522,191.2481,191.3435,62795.0
2017-03-01 14:50:00,220.56,220.66,220.56,220.63,55758.0,191.3348,191.4216,191.3348,191.3955,55758.0
2017-03-01 15:00:00,220.62,220.63,220.41,220.41,185672.0,191.3869,191.3955,191.2047,191.2047,185672.0
2017-03-01 15:10:00,220.41,220.51,220.38,220.47,84765.0,191.2047,191.2914,191.1787,191.2567,84765.0
2017-03-01 15:20:00,220.48,220.53,220.38,220.41,76727.0,191.2654,191.3088,191.1787,191.2047,76727.0
2017-03-01 15:30:00,220.41,220.45,220.35,220.4,72282.0,191.2047,191.2394,191.1526,191.196,72282.0
2017-03-01 15:40:00,220.4,220.53,220.4,220.48,82202.0,191.196,191.3088,191.196,191.2654,82202.0
2017-03-01 15:50:00,220.49,220.54,220.1,220.14,257486.0,191.2741,191.3175,190.9358,190.9705,257486.0
2017-03-02 09:30:00,219.99,220.02,219.53,219.76,207618.0,190.8403,190.8664,190.4413,190.6408,207618.0
2017-03-02 09:40:00,219.72,219.84,219.72,219.74,53135.0,190.6061,190.7102,190.6061,190.6235,53135.0
2017-03-02 09:50:00,219.72,219.81,219.6,219.8,54446.0,190.6061,190.6842,190.502,190.6755,54446.0
2017-03-02 10:00:00,219.78,219.81,219.64,219.66,31464.0,190.6582,190.6842,190.5367,190.5541,31464.0
2017-03-02 10:10:00,219.59,219.62,219.46,219.62,82852.0,190.4934,190.5194,190.3806,190.5194,82852.0
2017-03-02 10:20:00,219.63,219.68,219.55,219.68,21851.0,190.5281,190.5714,190.4587,190.5714,21851.0
2017-03-02 10:30:00,219.66,219.68,219.53,219.56,30618.0,190.5541,190.5714,190.4413,190.4673,30618.0
2017-03-02 10:40:00,219.55,219.68,219.52,219.63,35055.0,190.4587,190.5714,190.4326,190.5281,35055.0
2017-03-02 10:50:00,219.63,219.66,219.49,219.51,17352.0,190.5281,190.5541,190.4066,190.424,17352.0
2017-03-02 11:00:00,219.49,219.5,219.29,219.33,58166.0,190.4066,190.4153,190.2331,190.2678,58166.0
2017-03-02 11:10:00,219.32,219.35,219.21,219.31,32816.0,190.2591,190.2852,190.1637,190.2505,32816.0
2017-03-02 11:20:00,219.3,219.42,219.29,219.34,14833.0,190.2418,190.3459,190.2331,190.2765,14833.0
2017-03-02 11:30:00,219.35,219.36,219.06,219.08,36460.0,190.2852,190.2938,190.0336,190.0509,36460.0
2017-03-02 11:40:00,219.11,219.32,219.1,219.29,18170.0,190.077,190.2591,190.0683,190.2331,18170.0
2017-03-02 11:50:00,219.3,219.43,219.27,219.43,20495.0,190.2418,190.3546,190.2158,190.3546,20495.0
2017-03-02 12:00:00,219.42,219.45,219.36,219.39,18117.0,190.3459,190.3719,190.2938,190.3199,18117.0
2017-03-02 12:10:00,219.37,219.38,219.26,219.28,25105.0,190.3025,190.3112,190.2071,190.2244,25105.0
2017-03-02 12:20:00,219.31,219.31,219.13,219.19,17494.0,190.2505,190.2505,190.0943,190.1464,17494.0
2017-03-02 12:30:00,219.24,219.35,219.19,219.34,17842.0,190.1897,190.2852,190.1464,190.2765,17842.0
2017-03-02 12:40:00,219.33,219.34,219.18,219.21,28860.0,190.2678,190.2765,190.1377,190.1637,28860.0
2017-03-02 12:50:00,219.21,219.38,219.2,219.35,18737.0,190.1637,190.3112,190.155,190.2852,18737.0
2017-03-02 13:00:00,219.33,219.38,219.3,219.3,32207.0,190.2678,190.3112,190.2418,190.2418,32207.0
2017-03-02 13:10:00,219.3,219.31,219.22,219.22,16623.0,190.2418,190.2505,190.1724,190.1724,16623.0
2017-03-02 13:20:00,219.22,219.41,219.2,219.41,19696.0,190.1724,190.3372,190.155,190.3372,19696.0
2017-03-02 13:30:00,219.38,219.4,219.27,219.3,21450.0,190.3112,190.3285,190.2158,190.2418,21450.0
2017-03-02 13:40:00,219.3,219.33,219.28,219.29,10024.0,190.2418,190.2678,190.2244,190.2331,10024.0
2017-03-02 13:50:00,219.27,219.34,219.18,219.32,11864.0,190.2158,190.2765,190.1377,190.2591,11864.0
2017-03-02 14:00:00,219.32,219.36,219.27,219.27,15798.0,190.2591,190.2938,190.2158,190.2158,15798.0
2017-03-02 14:10:00,219.25,219.29,219.16,219.17,12053.0,190.1984,190.2331,190.1203,190.129,12053.0
2017-03-02 14:20:00,219.17,219.42,219.14,219.42,36395.0,190.129,190.3459,190.103,190.3459,36395.0
2017-03-02 14:30:00,219.4,219.55,219.36,219.51,24528.0,190.3285,190.4587,190.2938,190.424,24528.0
2017-03-02 14:40:00,219.52,219.53,219.38,219.51,20675.0,190.4326,190.4413,190.3112,190.424,20675.0
2017-03-02 14:50:00,219.51,219.51,219.37,219.42,46199.0,190.424,190.424,190.3025,190.3459,46199.0
2017-03-02 15:00:00,219.4,219.41,219.27,219.29,26070.0,190.3285,190.3372,190.2158,190.2331,26070.0
2017-03-02 15:10:00,219.26,219.3,218.91,219.03,42360.0,190.2071,190.2418,189.9035,190.0076,42360.0
2017-03-02 15:20:00,219.06,219.15,219.03,219.12,46027.0,190.0336,190.1117,190.0076,190.0856,46027.0
2017-03-02 15:30:00,219.12,219.16,218.98,219.07,36716.0,190.0856,190.1203,189.9642,190.0423,36716.0
2017-03-02 15:40:00,219.07,219.09,218.76,218.83,77983.0,190.0423,190.0596,189.7733,189.8341,77983.0
2017-03-02 15:50:00,218.85,218.97,218.75,218.84,95073.0,189.8514,189.9555,189.7647,189.8427,95073.0
2017-03-03 09:30:00,218.7,218.99,218.7,218.91,242556.0,189.7213,189.9729,189.7213,189.9035,242556.0
2017-03-03 09:40:00,218.93,218.96,218.74,218.82,37573.0,189.9208,189.9468,189.756,189.8254,37573.0
2017-03-03 09:50:00,218.83,218.86,218.58,218.58,34593.0,189.8341,189.8601,189.6172,189.6172,34593.0
2017-03-03 10:00:00,218.59,218.7,218.56,218.64,32001.0,189.6259,189.7213,189.5998,189.6692,32001.0
2017-03-03 10:10:00,218.62,218.8,218.62,218.62,26777.0,189.6519,189.808,189.6519,189.6519,26777.0
2017-03-03 10:20:00,218.6,218.6,218.38,218.45,53508.0,189.6345,189.6345,189.4437,189.5044,53508.0
2017-03-03 10:30:00,218.47,218.47,218.3,218.4,22748.0,189.5218,189.5218,189.3743,189.461,22748.0
2017-03-03 10:40:00,218.43,218.53,218.39,218.51,18338.0,189.4871,189.5738,189.4524,189.5565,18338.0
2017-03-03 10:50:00,218.51,218.61,218.45,218.45,32622.0,189.5565,189.6432,189.5044,189.5044,32622.0
2017-03-03 11:00:00,218.43,218.57,218.35,218.47,46572.0,189.4871,189.6085,189.4177,189.5218,46572.0
2017-03-03 11:10:00,218.5,218.59,218.5,218.52,10557.0,189.5478,189.6259,189.5478,189.5651,10557.0
2017-03-03 11:20:00,218.52,218.57,218.43,218.43,33122.0,189.5651,189.6085,189.4871,189.4871,33122.0
2017-03-03 11:30:00,218.46,218.52,218.4,218.45,15251.0,189.5131,189.5651,189.461,189.5044,15251.0
2017-03-03 11:40:00,218.51,218.54,218.45,218.53,11320.0,189.5565,189.5825,189.5044,189.5738,11320.0
2017-03-03 11:50:00,218.54,218.62,218.54,218.61,38741.0,189.5825,189.6519,189.5825,189.6432,38741.0
2017-03-03 12:00:00,218.6,218.66,218.56,218.65,10764.0,189.6345,189.6866,189.5998,189.6779,10764.0
2017-03-03 12:10:00,218.63,218.66,218.51,218.57,14674.0,189.6606,189.6866,189.5565,189.6085,14674.0
2017-03-03 12:20:00,218.58,218.66,218.55,218.65,12688.0,189.6172,189.6866,189.5912,189.6779,12688.0
2017-03-03 12:30:00,218.64,218.79,218.64,218.69,12156.0,189.6692,189.7994,189.6692,189.7126,12156.0
2017-03-03 12:40:00,218.68,218.81,218.68,218.71,21917.0,189.7039,189.8167,189.7039,189.73,21917.0
2017-03-03 12:50:00,218.71,218.73,218.68,218.71,19182.0,189.73,189.7473,189.7039,189.73,19182.0
2017-03-03 13:00:00,218.7,218.9,218.47,218.73,102272.0,189.7213,189.8948,189.5218,189.7473,102272.0
2017-03-03 13:10:00,218.77,218.8,218.52,218.58,29751.0,189.782,189.808,189.5651,189.6172,29751.0
2017-03-03 13:20:00,218.52,218.63,218.5,218.62,25952.0,189.5651,189.6606,189.5478,189.6519,25952.0
2017-03-03 13:30:00,218.64,218.69,218.55,218.59,48042.0,189.6692,189.7126,189.5912,189.6259,48042.0
2017-03-03 13:40:00,218.61,218.84,218.61,218.82,23814.0,189.6432,189.8427,189.6432,189.8254,23814.0
2017-03-03 13:50:00,218.82,218.86,218.77,218.78,18438.0,189.8254,189.8601,189.782,189.7907,18438.0
2017-03-03 14:00:00,218.79,218.89,218.77,218.84,26725.0,189.7994,189.8861,189.782,189.8427,26725.0
2017-03-03 14:10:00,218.83,218.93,218.68,218.68,25789.0,189.8341,189.9208,189.7039,189.7039,25789.0
2017-03-03 14:20:00,218.66,218.79,218.66,218.71,45090.0,189.6866,189.7994,189.6866,189.73,45090.0
2017-03-03 14:30:00,218.7,218.85,218.7,218.84,16384.0,189.7213,189.8514,189.7213,189.8427,16384.0
2017-03-03 14:40:00,218.84,218.89,218.79,218.82,27316.0,189.8427,189.8861,189.7994,189.8254,27316.0
2017-03-03 14:50:00,218.82,218.92,218.82,218.9,26560.0,189.8254,189.9121,189.8254,189.8948,26560.0
2017-03-03 15:00:00,218.87,218.92,218.77,218.79,25930.0,189.8688,189.9121,189.782,189.7994,25930.0
2017-03-03 15:10:00,218.79,218.84,218.77,218.84,27552.0,189.7994,189.8427,189.782,189.8427,27552.0
2017-03-03 15:20:00,218.84,219.0,218.83,219.0,28289.0,189.8427,189.9815,189.8341,189.9815,28289.0
2017-03-03 15:30:00,218.99,219.09,218.93,219.09,47450.0,189.9729,190.0596,189.9208,190.0596,47450.0
2017-03-03 15:40:00,219.07,219.09,218.82,218.84,77649.0,190.0423,190.0596,189.8254,189.8427,77649.0
2017-03-03 15:50:00,218.84,219.01,218.81,218.99,127606.0,189.8427,189.9902,189.8167,189.9729,127606.0
2017-03-06 09:30:00,218.07,218.17,217.85,217.97,179927.0,189.1748,189.2615,188.9839,189.088,179927.0
2017-03-06 09:40:00,217.95,218.03,217.79,218.01,47383.0,189.0707,189.1401,188.9319,189.1227,47383.0
2017-03-06 09:50:00,218.02,218.2,217.93,218.17,78927.0,189.1314,189.2875,189.0533,189.2615,78927.0
2017-03-06 10:00:00,218.17,218.18,217.98,218.18,46012.0,189.2615,189.2702,189.0967,189.2702,46012.0
2017-03-06 10:10:00,218.16,218.2,217.98,218.0,19697.0,189.2528,189.2875,189.0967,189.114,19697.0
2017-03-06 10:20:00,217.97,217.98,217.88,217.88,33831.0,189.088,189.0967,189.0099,189.0099,33831.0
2017-03-06 10:30:00,217.9,217.9,217.68,217.8,51278.0,189.0273,189.0273,188.8364,188.9405,51278.0
2017-03-06 10:40:00,217.79,217.86,217.71,217.85,11373.0,188.9319,188.9926,188.8625,188.9839,11373.0
2017-03-06 10:50:00,217.85,217.86,217.66,217.74,19538.0,188.9839,188.9926,188.8191,188.8885,19538.0
2017-03-06 11:00:00,217.68,217.8,217.63,217.77,16688.0,188.8364,188.9405,188.7931,188.9145,16688.0
2017-03-06 11:10:00,217.77,217.94,217.75,217.93,38562.0,188.9145,189.062,188.8972,189.0533,38562.0
2017-03-06 11:20:00,217.92,217.95,217.88,217.89,12844.0,189.0446,189.0707,189.0099,189.0186,12844.0
2017-03-06 11:30:00,217.89,217.9,217.75,217.76,9652.0,189.0186,189.0273,188.8972,188.9058,9652.0
2017-03-06 11:40:00,217.74,217.85,217.74,217.79,14828.0,188.8885,188.9839,188.8885,188.9319,14828.0
2017-03-06 11:50:00,217.84,217.88,217.78,217.81,5469.0,188.9752,189.0099,188.9232,188.9492,5469.0
2017-03-06 12:00:00,217.78,217.91,217.77,217.86,80415.0,188.9232,189.036,188.9145,188.9926,80415.0
2017-03-06 12:10:00,217.85,217.89,217.83,217.86,8144.0,188.9839,189.0186,188.9666,188.9926,8144.0
2017-03-06 12:20:00,217.87,218.01,217.86,217.98,15695.0,189.0013,189.1227,188.9926,189.0967,15695.0
2017-03-06 12:30:00,217.98,218.03,217.94,217.98,11486.0,189.0967,189.1401,189.062,189.0967,11486.0
2017-03-06 12:40:00,217.97,218.11,217.97,218.07,19981.0,189.088,189.2095,189.088,189.1748,19981.0
2017-03-06 12:50:00,218.06,218.12,218.03,218.12,38251.0,189.1661,189.2181,189.1401,189.2181,38251.0
2017-03-06 13:00:00,218.12,218.23,218.11,218.19,14182.0,189.2181,189.3136,189.2095,189.2789,14182.0
2017-03-06 13:10:00,218.22,218.39,218.21,218.37,27533.0,189.3049,189.4524,189.2962,189.435,27533.0
2017-03-06 13:20:00,218.39,218.46,218.36,218.41,62636.0,189.4524,189.5131,189.4263,189.4697,62636.0
2017-03-06 13:30:00,218.4,218.5,218.38,218.46,22331.0,189.461,189.5478,189.4437,189.5131,22331.0
2017-03-06 13:40:00,218.44,218.47,218.32,218.35,30931.0,189.4957,189.5218,189.3916,189.4177,30931.0
2017-03-06 13:50:00,218.34,218.38,218.28,218.35,25867.0,189.409,189.4437,189.3569,189.4177,25867.0
2017-03-06 14:00:00,218.35,218.38,218.29,218.36,13036.0,189.4177,189.4437,189.3656,189.4263,13036.0
2017-03-06 14:10:00,218.36,218.41,218.32,218.34,11865.0,189.4263,189.4697,189.3916,189.409,11865.0
2017-03-06 14:20:00,218.33,218.36,218.31,218.32,11203.0,189.4003,189.4263,189.383,189.3916,11203.0
2017-03-06 14:30:00,218.32,218.37,218.29,218.35,39834.0,189.3916,189.435,189.3656,189.4177,39834.0
2017-03-06 14:40:00,218.35,218.4,218.33,218.35,24494.0,189.4177,189.461,189.4003,189.4177,24494.0
2017-03-06 14:50:00,218.36,218.39,218.3,218.36,15175.0,189.4263,189.4524,189.3743,189.4263,15175.0
2017-03-06 15:00:00,218.38,218.45,218.37,218.45,7875.0,189.4437,189.5044,189.435,189.5044,7875.0
2017-03-06 15:10:00,218.46,218.55,218.43,218.53,39965.0,189.5131,189.5912,189.4871,189.5738,39965.0
2017-03-06 15:20:00,218.53,218.55,218.46,218.46,14797.0,189.5738,189.5912,189.5131,189.5131,14797.0
2017-03-06 15:30:00,218.43,218.59,218.36,218.59,39301.0,189.4871,189.6259,189.4263,189.6259,39301.0
2017-03-06 15:40:00,218.59,218.64,218.58,218.62,25398.0,189.6259,189.6692,189.6172,189.6519,25398.0
2017-03-06 15:50:00,218.65,218.65,218.28,218.32,118552.0,189.6779,189.6779,189.3569,189.3916,118552.0
2017-03-07 09:30:00,217.97,218.01,217.73,217.8,88312.0,189.088,189.1227,188.8798,188.9405,88312.0
2017-03-07 09:40:00,217.8,217.8,217.65,217.71,26440.0,188.9405,188.9405,188.8104,188.8625,26440.0
2017-03-07 09:50:00,217.69,217.83,217.56,217.76,35261.0,188.8451,188.9666,188.7323,188.9058,35261.0
2017-03-07 10:00:00,217.79,217.91,217.74,217.84,23196.0,188.9319,189.036,188.8885,188.9752,23196.0
2017-03-07 10:10:00,217.82,217.95,217.76,217.94,22833.0,188.9579,189.0707,188.9058,189.062,22833.0
2017-03-07 10:20:00,217.96,218.2,217.9,218.17,11406.0,189.0793,189.2875,189.0273,189.2615,11406.0
2017-03-07 10:30:00,218.19,218.3,218.17,218.18,33641.0,189.2789,189.3743,189.2615,189.2702,33641.0
2017-03-07 10:40:00,218.18,218.33,218.06,218.07,30499.0,189.2702,189.4003,189.1661,189.1748,30499.0
2017-03-07 10:50:00,218.08,218.13,218.04,218.08,26190.0,189.1834,189.2268,189.1487,189.1834,26190.0
2017-03-07 11:00:00,218.08,218.14,217.94,217.96,28114.0,189.1834,189.2355,189.062,189.0793,28114.0
2017-03-07 11:10:00,217.98,218.07,217.95,218.04,23254.0,189.0967,189.1748,189.0707,189.1487,23254.0
2017-03-07 11:20:00,218.04,218.04,217.72,217.72,38143.0,189.1487,189.1487,188.8711,188.8711,38143.0
2017-03-07 11:30:00,217.72,217.79,217.65,217.75,19998.0,188.8711,188.9319,188.8104,188.8972,19998.0
2017-03-07 11:40:00,217.75,217.86,217.74,217.84,48968.0,188.8972,188.9926,188.8885,188.9752,48968.0
2017-03-07 11:50:00,217.86,217.87,217.81,217.86,21813.0,188.9926,189.0013,188.9492,188.9926,21813.0
2017-03-07 12:00:00,217.85,217.87,217.68,217.77,20100.0,188.9839,189.0013,188.8364,188.9145,20100.0
2017-03-07 12:10:00,217.77,217.78,217.67,217.73,18248.0,188.9145,188.9232,188.8278,188.8798,18248.0
2017-03-07 12:20:00,217.74,217.83,217.7,217.83,14042.0,188.8885,188.9666,188.8538,188.9666,14042.0
2017-03-07 12:30:00,217.78,217.88,217.73,217.85,16718.0,188.9232,189.0099,188.8798,188.9839,16718.0
2017-03-07 12:40:00,217.86,217.91,217.85,217.86,14408.0,188.9926,189.036,188.9839,188.9926,14408.0
2017-03-07 12:50:00,217.86,217.93,217.86,217.93,7812.0,188.9926,189.0533,188.9926,189.0533,7812.0
2017-03-07 13:00:00,217.92,218.07,217.88,218.05,9568.0,189.0446,189.1748,189.0099,189.1574,9568.0
2017-03-07 13:10:00,218.03,218.06,217.97,218.02,34945.0,189.1401,189.1661,189.088,189.1314,34945.0
2017-03-07 13:20:00,218.03,218.04,217.97,217.99,10332.0,189.1401,189.1487,189.088,189.1054,10332.0
2017-03-07 13:30:00,217.98,218.01,217.83,217.83,10306.0,189.0967,189.1227,188.9666,188.9666,10306.0
2017-03-07 13:40:00,217.8,217.88,217.77,217.84,9708.0,188.9405,189.0099,188.9145,188.9752,9708.0
2017-03-07 13:50:00,217.84,217.84,217.77,217.8,9354.0,188.9752,188.9752,188.9145,188.9405,9354.0
2017-03-07 14:00:00,217.79,217.86,217.76,217.81,9357.0,188.9319,188.9926,188.9058,188.9492,9357.0
2017-03-07 14:10:00,217.81,217.92,217.79,217.9,14446.0,188.9492,189.0446,188.9319,189.0273,14446.0
2017-03-07 14:20:00,217.92,217.92,217.84,217.89,12193.0,189.0446,189.0446,188.9752,189.0186,12193.0
2017-03-07 14:30:00,217.88,217.9,217.75,217.9,34840.0,189.0099,189.0273,188.8972,189.0273,34840.0
2017-03-07 14:40:00,217.89,217.97,217.87,217.91,13779.0,189.0186,189.088,189.0013,189.036,13779.0
2017-03-07 14:50:00,217.91,218.04,217.87,217.99,15691.0,189.036,189.1487,189.0013,189.1054,15691.0
2017-03-07 15:00:00,217.97,217.99,217.87,217.9,46997.0,189.088,189.1054,189.0013,189.0273,46997.0
2017-03-07 15:10:00,217.89,218.02,217.89,217.96,17303.0,189.0186,189.1314,189.0186,189.0793,17303.0
2017-03-07 15:20:00,217.97,218.03,217.79,217.82,26928.0,189.088,189.1401,188.9319,188.9579,26928.0
2017-03-07 15:30:00,217.82,217.88,217.65,217.65,27303.0,188.9579,189.0099,188.8104,188.8104,27303.0
2017-03-07 15:40:00,217.64,217.65,217.42,217.54,809159.0,188.8017,188.8104,188.6109,188.715,809159.0
2017-03-07 15:50:00,217.55,217.71,217.49,217.66,113506.0,188.7237,188.8625,188.6716,188.8191,113506.0
2017-03-08 09:30:00,217.95,218.01,217.75,217.9,82368.0,189.0707,189.1227,188.8972,189.0273,82368.0
2017-03-08 09:40:00,217.91,218.2,217.89,218.11,39821.0,189.036,189.2875,189.0186,189.2095,39821.0
2017-03-08 09:50:00,218.09,218.12,217.89,217.97,67136.0,189.1921,189.2181,189.0186,189.088,67136.0
2017-03-08 10:00:00,217.99,218.09,217.76,217.82,36934.0,189.1054,189.1921,188.9058,188.9579,36934.0
2017-03-08 10:10:00,217.77,217.84,217.69,217.83,34692.0,188.9145,188.9752,188.8451,188.9666,34692.0
2017-03-08 10:20:00,217.79,218.03,217.79,218.03,22018.0,188.9319,189.1401,188.9319,189.1401,22018.0
2017-03-08 10:30:00,218.06,218.09,217.92,217.99,21904.0,189.1661,189.1921,189.0446,189.1054,21904.0
2017-03-08 10:40:00,217.99,218.05,217.85,217.9,12921.0,189.1054,189.1574,188.9839,189.0273,12921.0
2017-03-08 10:50:00,217.88,218.06,217.86,218.01,41008.0,189.0099,189.1661,188.9926,189.1227,41008.0
2017-03-08 11:00:00,218.02,218.12,217.85,217.92,64672.0,189.1314,189.2181,188.9839,189.0446,64672.0
2017-03-08 11:10:00,217.9,217.98,217.85,217.89,35158.0,189.0273,189.0967,188.9839,189.0186,35158.0
2017-03-08 11:20:00,217.9,218.04,217.86,217.97,39552.0,189.0273,189.1487,188.9926,189.088,39552.0
2017-03-08 11:30:00,217.95,217.95,217.74,217.8,27669.0,189.0707,189.0707,188.8885,188.9405,27669.0
2017-03-08 11:40:00,217.8,217.8,217.51,217.67,71340.0,188.9405,188.9405,188.689,188.8278,71340.0
2017-03-08 11:50:00,217.66,217.7,217.6,217.67,14499.0,188.8191,188.8538,188.767,188.8278,14499.0
2017-03-08 12:00:00,217.65,217.78,217.6,217.69,19147.0,188.8104,188.9232,188.767,188.8451,19147.0
2017-03-08 12:10:00,217.68,217.74,217.64,217.72,28732.0,188.8364,188.8885,188.8017,188.8711,28732.0
2017-03-08 12:20:00,217.7,217.79,217.7,217.79,20014.0,188.8538,188.9319,188.8538,188.9319,20014.0
2017-03-08 12:30:00,217.79,217.83,217.74,217.77,22092.0,188.9319,188.9666,188.8885,188.9145,22092.0
2017-03-08 12:40:00,217.76,217.87,217.74,217.85,8602.0,188.9058,189.0013,188.8885,188.9839,8602.0
2017-03-08 12:50:00,217.83,217.84,217.77,217.82,16007.0,188.9666,188.9752,188.9145,188.9579,16007.0
2017-03-08 13:00:00,217.79,217.88,217.77,217.85,32166.0,188.9319,189.0099,188.9145,188.9839,32166.0
2017-03-08 13:10:00,217.85,218.07,217.85,218.0,67280.0,188.9839,189.1748,188.9839,189.114,67280.0
2017-03-08 13:20:00,218.0,218.01,217.94,217.94,24000.0,189.114,189.1227,189.062,189.062,24000.0
2017-03-08 13:30:00,217.96,218.04,217.96,218.0,38529.0,189.0793,189.1487,189.0793,189.114,38529.0
2017-03-08 13:40:00,218.01,218.05,217.92,217.94,22446.0,189.1227,189.1574,189.0446,189.062,22446.0
2017-03-08 13:50:00,217.94,217.96,217.86,217.91,51355.0,189.062,189.0793,188.9926,189.036,51355.0
2017-03-08 14:00:00,217.91,217.93,217.71,217.73,22744.0,189.036,189.0533,188.8625,188.8798,22744.0
2017-03-08 14:10:00,217.71,217.75,217.56,217.57,23822.0,188.8625,188.8972,188.7323,188.741,23822.0
2017-03-08 14:20:00,217.56,217.56,217.35,217.44,29118.0,188.7323,188.7323,188.5502,188.6282,29118.0
2017-03-08 14:30:00,217.44,217.52,217.35,217.48,29687.0,188.6282,188.6976,188.5502,188.6629,29687.0
2017-03-08 14:40:00,217.53,217.61,217.46,217.6,26270.0,188.7063,188.7757,188.6456,188.767,26270.0
2017-03-08 14:50:00,217.62,217.72,217.57,217.66,28328.0,188.7844,188.8711,188.741,188.8191,28328.0
2017-03-08 15:00:00,217.66,217.74,217.65,217.71,19797.0,188.8191,188.8885,188.8104,188.8625,19797.0
2017-03-08 15:10:00,217.71,217.73,217.59,217.6,24915.0,188.8625,188.8798,188.7584,188.767,24915.0
2017-03-08 15:20:00,217.61,217.68,217.51,217.51,22146.0,188.7757,188.8364,188.689,188.689,22146.0
2017-03-08 15:30:00,217.52,217.52,217.14,217.26,123178.0,188.6976,188.6976,188.368,188.4721,123178.0
2017-03-08 15:40:00,217.28,217.3,217.07,217.27,61160.0,188.4894,188.5068,188.3073,188.4808,61160.0
2017-03-08 15:50:00,217.25,217.3,217.13,217.25,123224.0,188.4634,188.5068,188.3593,188.4634,123224.0
2017-03-09 09:30:00,217.33,217.39,217.15,217.38,59734.0,188.5328,188.5849,188.3767,188.5762,59734.0
2017-03-09 09:40:00,217.38,217.64,217.35,217.6,27827.0,188.5762,188.8017,188.5502,188.767,27827.0
2017-03-09 09:50:00,217.57,217.67,217.47,217.54,21889.0,188.741,188.8278,188.6543,188.715,21889.0
2017-03-09 10:00:00,217.51,217.79,217.5,217.76,162378.0,188.689,188.9319,188.6803,188.9058,162378.0
2017-03-09 10:10:00,217.77,217.84,217.66,217.7,18152.0,188.9145,188.9752,188.8191,188.8538,18152.0
2017-03-09 10:20:00,217.7,217.72,217.55,217.6,74733.0,188.8538,188.8711,188.7237,188.767,74733.0
2017-03-09 10:30:00,217.59,217.65,217.39,217.39,43715.0,188.7584,188.8104,188.5849,188.5849,43715.0
2017-03-09 10:40:00,217.38,217.49,217.32,217.48,28272.0,188.5762,188.6716,188.5241,188.6629,28272.0
2017-03-09 10:50:00,217.48,217.6,217.44,217.52,22837.0,188.6629,188.767,188.6282,188.6976,22837.0
2017-03-09 11:00:00,217.55,217.64,217.49,217.61,71637.0,188.7237,188.8017,188.6716,188.7757,71637.0
2017-03-09 11:10:00,217.62,217.66,217.5,217.59,18931.0,188.7844,188.8191,188.6803,188.7584,18931.0
2017-03-09 11:20:00,217.57,217.59,217.39,217.57,22256.0,188.741,188.7584,188.5849,188.741,22256.0
2017-03-09 11:30:00,217.6,217.65,217.54,217.63,12837.0,188.767,188.8104,188.715,188.7931,12837.0
2017-03-09 11:40:00,217.6,217.66,217.59,217.65,12109.0,188.767,188.8191,188.7584,188.8104,12109.0
2017-03-09 11:50:00,217.64,217.71,217.47,217.52,28590.0,188.8017,188.8625,188.6543,188.6976,28590.0
2017-03-09 12:00:00,217.53,217.62,217.49,217.53,18339.0,188.7063,188.7844,188.6716,188.7063,18339.0
2017-03-09 12:10:00,217.52,217.58,217.48,217.48,17746.0,188.6976,188.7497,188.6629,188.6629,17746.0
2017-03-09 12:20:00,217.49,217.49,217.4,217.43,28416.0,188.6716,188.6716,188.5935,188.6196,28416.0
2017-03-09 12:30:00,217.44,217.45,217.37,217.41,16755.0,188.6282,188.6369,188.5675,188.6022,16755.0
2017-03-09 12:40:00,217.42,217.48,217.35,217.47,37748.0,188.6109,188.6629,188.5502,188.6543,37748.0
2017-03-09 12:50:00,217.5,217.51,217.43,217.51,21744.0,188.6803,188.689,188.6196,188.689,21744.0
2017-03-09 13:00:00,217.51,217.57,217.5,217.56,12556.0,188.689,188.741,188.6803,188.7323,12556.0
2017-03-09 13:10:00,217.58,217.59,217.52,217.52,28237.0,188.7497,188.7584,188.6976,188.6976,28237.0
2017-03-09 13:20:00,217.54,217.58,217.37,217.37,11287.0,188.715,188.7497,188.5675,188.5675,11287.0
2017-03-09 13:30:00,217.36,217.36,217.14,217.2,41102.0,188.5588,188.5588,188.368,188.42,41102.0
2017-03-09 13:40:00,217.23,217.3,217.16,217.18,9228.0,188.4461,188.5068,188.3853,188.4027,9228.0
2017-03-09 13:50:00,217.18,217.25,217.1,217.11,20523.0,188.4027,188.4634,188.3333,188.342,20523.0
2017-03-09 14:00:00,217.15,217.16,216.77,216.87,56990.0,188.3767,188.3853,188.047,188.1338,56990.0
2017-03-09 14:10:00,216.86,216.87,216.46,216.66,45889.0,188.1251,188.1338,187.7781,187.9516,45889.0
2017-03-09 14:20:00,216.66,216.88,216.66,216.8,31383.0,187.9516,188.1424,187.9516,188.073,31383.0
2017-03-09 14:30:00,216.78,216.81,216.71,216.76,11137.0,188.0557,188.0817,187.995,188.0383,11137.0
2017-03-09 14:40:00,216.73,216.9,216.64,216.84,32217.0,188.0123,188.1598,187.9342,188.1077,32217.0
2017-03-09 14:50:00,216.84,217.0,216.83,216.96,37200.0,188.1077,188.2465,188.0991,188.2118,37200.0
2017-03-09 15:00:00,216.97,217.2,216.97,217.2,29885.0,188.2205,188.42,188.2205,188.42,29885.0
2017-03-09 15:10:00,217.2,217.34,217.16,217.32,46001.0,188.42,188.5415,188.3853,188.5241,46001.0
2017-03-09 15:20:00,217.34,217.35,217.19,217.34,29811.0,188.5415,188.5502,188.4114,188.5415,29811.0
2017-03-09 15:30:00,217.35,217.56,217.34,217.4,32088.0,188.5502,188.7323,188.5415,188.5935,32088.0
2017-03-09 15:40:00,217.42,217.57,217.39,217.5,32879.0,188.6109,188.741,188.5849,188.6803,32879.0
2017-03-09 15:50:00,217.49,217.49,217.38,217.46,136651.0,188.6716,188.6716,188.5762,188.6456,136651.0
2017-03-10 09:30:00,218.55,218.56,218.2,218.31,131636.0,189.5912,189.5998,189.2875,189.383,131636.0
2017-03-10 09:40:00,218.25,218.26,218.02,218.18,62469.0,189.3309,189.3396,189.1314,189.2702,62469.0
2017-03-10 09:50:00,218.16,218.52,218.16,218.5,65652.0,189.2528,189.5651,189.2528,189.5478,65652.0
2017-03-10 10:00:00,218.49,218.56,218.35,218.44,138822.0,189.5391,189.5998,189.4177,189.4957,138822.0
2017-03-10 10:10:00,218.46,218.5,218.26,218.46,50388.0,189.5131,189.5478,189.3396,189.5131,50388.0
2017-03-10 10:20:00,218.49,218.49,218.22,218.22,23512.0,189.5391,189.5391,189.3049,189.3049,23512.0
2017-03-10 10:30:00,218.21,218.24,218.0,218.0,31006.0,189.2962,189.3222,189.114,189.114,31006.0
2017-03-10 10:40:00,217.99,218.04,217.8,217.9,77203.0,189.1054,189.1487,188.9405,189.0273,77203.0
2017-03-10 10:50:00,217.94,218.04,217.85,217.85,22282.0,189.062,189.1487,188.9839,188.9839,22282.0
2017-03-10 11:00:00,217.8,217.95,217.6,217.82,46226.0,188.9405,189.0707,188.767,188.9579,46226.0
2017-03-10 11:10:00,217.83,217.87,217.63,217.82,36418.0,188.9666,189.0013,188.7931,188.9579,36418.0
2017-03-10 11:20:00,217.83,218.08,217.8,218.01,33680.0,188.9666,189.1834,188.9405,189.1227,33680.0
2017-03-10 11:30:00,218.03,218.08,217.89,217.97,16392.0,189.1401,189.1834,189.0186,189.088,16392.0
2017-03-10 11:40:00,217.94,217.96,217.8,217.95,14012.0,189.062,189.0793,188.9405,189.0707,14012.0
2017-03-10 11:50:00,217.88,218.03,217.87,217.92,19361.0,189.0099,189.1401,189.0013,189.0446,19361.0
2017-03-10 12:00:00,217.92,217.93,217.82,217.93,30359.0,189.0446,189.0533,188.9579,189.0533,30359.0
2017-03-10 12:10:00,217.91,218.02,217.88,217.96,20200.0,189.036,189.1314,189.0099,189.0793,20200.0
2017-03-10 12:20:00,217.93,218.03,217.93,218.01,31746.0,189.0533,189.1401,189.0533,189.1227,31746.0
2017-03-10 12:30:00,217.97,217.98,217.81,217.83,32882.0,189.088,189.0967,188.9492,188.9666,32882.0
2017-03-10 12:40:00,217.83,217.83,217.73,217.78,16042.0,188.9666,188.9666,188.8798,188.9232,16042.0
2017-03-10 12:50:00,217.79,217.8,217.45,217.62,24179.0,188.9319,188.9405,188.6369,188.7844,24179.0
2017-03-10 13:00:00,217.65,217.65,217.26,217.35,44911.0,188.8104,188.8104,188.4721,188.5502,44911.0
2017-03-10 13:10:00,217.46,217.55,217.35,217.48,99951.0,188.6456,188.7237,188.5502,188.6629,99951.0
2017-03-10 13:20:00,217.51,217.56,217.48,217.52,13050.0,188.689,188.7323,188.6629,188.6976,13050.0
2017-03-10 13:30:00,217.57,217.57,217.39,217.49,19580.0,188.741,188.741,188.5849,188.6716,19580.0
2017-03-10 13:40:00,217.49,217.68,217.49,217.66,12863.0,188.6716,188.8364,188.6716,188.8191,12863.0
2017-03-10 13:50:00,217.64,217.74,217.62,217.72,12261.0,188.8017,188.8885,188.7844,188.8711,12261.0
2017-03-10 14:00:00,217.74,217.77,217.63,217.66,7391.0,188.8885,188.9145,188.7931,188.8191,7391.0
2017-03-10 14:10:00,217.68,217.9,217.67,217.84,11803.0,188.8364,189.0273,188.8278,188.9752,11803.0
2017-03-10 14:20:00,217.87,217.93,217.85,217.91,18364.0,189.0013,189.0533,188.9839,189.036,18364.0
2017-03-10 14:30:00,217.88,217.97,217.78,217.94,13581.0,189.0099,189.088,188.9232,189.062,13581.0
2017-03-10 14:40:00,217.94,217.96,217.88,217.89,6310.0,189.062,189.0793,189.0099,189.0186,6310.0
2017-03-10 14:50:00,217.93,217.95,217.82,217.9,8040.0,189.0533,189.0707,188.9579,189.0273,8040.0
2017-03-10 15:00:00,217.91,218.0,217.89,217.92,20143.0,189.036,189.114,189.0186,189.0446,20143.0
2017-03-10 15:10:00,217.91,218.0,217.9,218.0,12387.0,189.036,189.114,189.0273,189.114,12387.0
2017-03-10 15:20:00,218.01,218.16,217.99,218.14,27641.0,189.1227,189.2528,189.1054,189.2355,27641.0
2017-03-10 15:30:00,218.13,218.19,218.06,218.06,12886.0,189.2268,189.2789,189.1661,189.1661,12886.0
2017-03-10 15:40:00,218.03,218.13,218.0,218.13,27526.0,189.1401,189.2268,189.114,189.2268,27526.0
2017-03-10 15:50:00,218.13,218.23,218.01,218.2,194856.0,189.2268,189.3136,189.1227,189.2875,194856.0
2017-03-13 09:30:00,218.18,218.39,218.16,218.23,78827.0,189.2702,189.4524,189.2528,189.3136,78827.0
2017-03-13 09:40:00,218.21,218.27,218.09,218.19,21679.0,189.2962,189.3483,189.1921,189.2789,21679.0
2017-03-13 09:50:00,218.19,218.2,218.03,218.03,279099.0,189.2789,189.2875,189.1401,189.1401,279099.0
2017-03-13 10:00:00,218.04,218.14,217.98,217.98,28624.0,189.1487,189.2355,189.0967,189.0967,28624.0
2017-03-13 10:10:00,217.99,218.23,217.99,218.12,29157.0,189.1054,189.3136,189.1054,189.2181,29157.0
2017-03-13 10:20:00,218.11,218.15,218.0,218.13,14085.0,189.2095,189.2442,189.114,189.2268,14085.0
2017-03-13 10:30:00,218.13,218.19,218.1,218.14,11989.0,189.2268,189.2789,189.2008,189.2355,11989.0
2017-03-13 10:40:00,218.08,218.16,217.98,218.03,12584.0,189.1834,189.2528,189.0967,189.1401,12584.0
2017-03-13 10:50:00,218.01,218.09,218.0,218.09,8338.0,189.1227,189.1921,189.114,189.1921,8338.0
2017-03-13 11:00:00,218.07,218.08,217.98,218.06,14541.0,189.1748,189.1834,189.0967,189.1661,14541.0
2017-03-13 11:10:00,218.04,218.08,217.91,217.95,9471.0,189.1487,189.1834,189.036,189.0707,9471.0
2017-03-13 11:20:00,217.94,217.96,217.86,217.9,8520.0,189.062,189.0793,188.9926,189.0273,8520.0
2017-03-13 11:30:00,217.92,218.01,217.86,218.01,46779.0,189.0446,189.1227,188.9926,189.1227,46779.0
2017-03-13 11:40:00,217.97,218.07,217.97,218.03,8522.0,189.088,189.1748,189.088,189.1401,8522.0
2017-03-13 11:50:00,218.01,218.2,218.01,218.2,10140.0,189.1227,189.2875,189.1227,189.2875,10140.0
2017-03-13 12:00:00,218.2,218.24,218.12,218.12,62665.0,189.2875,189.3222,189.2181,189.2181,62665.0
2017-03-13 12:10:00,218.12,218.13,217.99,217.99,12922.0,189.2181,189.2268,189.1054,189.1054,12922.0
2017-03-13 12:20:00,218.01,218.04,217.94,218.0,34766.0,189.1227,189.1487,189.062,189.114,34766.0
2017-03-13 12:30:00,218.0,218.05,217.97,218.0,43997.0,189.114,189.1574,189.088,189.114,43997.0
2017-03-13 12:40:00,218.0,218.14,217.99,218.1,58797.0,189.114,189.2355,189.1054,189.2008,58797.0
2017-03-13 12:50:00,218.12,218.13,218.08,218.08,21767.0,189.2181,189.2268,189.1834,189.1834,21767.0
2017-03-13 13:00:00,218.08,218.14,218.08,218.1,39111.0,189.1834,189.2355,189.1834,189.2008,39111.0
2017-03-13 13:10:00,218.12,218.12,218.0,218.02,11236.0,189.2181,189.2181,189.114,189.1314,11236.0
2017-03-13 13:20:00,218.01,218.06,218.0,218.03,15629.0,189.1227,189.1661,189.114,189.1401,15629.0
2017-03-13 13:30:00,218.02,218.02,217.92,217.99,15197.0,189.1314,189.1314,189.0446,189.1054,15197.0
2017-03-13 13:40:00,218.0,218.05,217.98,218.01,12180.0,189.114,189.1574,189.0967,189.1227,12180.0
2017-03-13 13:50:00,218.02,218.06,218.02,218.06,9292.0,189.1314,189.1661,189.1314,189.1661,9292.0
2017-03-13 14:00:00,218.05,218.06,217.99,218.02,10512.0,189.1574,189.1661,189.1054,189.1314,10512.0
2017-03-13 14:10:00,218.01,218.08,217.99,218.03,16173.0,189.1227,189.1834,189.1054,189.1401,16173.0
2017-03-13 14:20:00,218.06,218.17,218.01,218.13,11881.0,189.1661,189.2615,189.1227,189.2268,11881.0
2017-03-13 14:30:00,218.11,218.21,218.11,218.19,14908.0,189.2095,189.2962,189.2095,189.2789,14908.0
2017-03-13 14:40:00,218.17,218.17,218.08,218.13,10514.0,189.2615,189.2615,189.1834,189.2268,10514.0
2017-03-13 14:50:00,218.14,218.22,218.12,218.22,11923.0,189.2355,189.3049,189.2181,189.3049,11923.0
2017-03-13 15:00:00,218.22,218.27,218.15,218.25,13361.0,189.3049,189.3483,189.2442,189.3309,13361.0
2017-03-13 15:10:00,218.26,218.29,218.17,218.17,18981.0,189.3396,189.3656,189.2615,189.2615,18981.0
2017-03-13 15:20:00,218.19,218.23,218.15,218.19,16756.0,189.2789,189.3136,189.2442,189.2789,16756.0
2017-03-13 15:30:00,218.18,218.23,218.17,218.18,67290.0,189.2702,189.3136,189.2615,189.2702,67290.0
2017-03-13 15:40:00,218.19,218.36,218.17,218.33,71574.0,189.2789,189.4263,189.2615,189.4003,71574.0
2017-03-13 15:50:00,218.32,218.41,218.23,218.31,53425.0,189.3916,189.4697,189.3136,189.383,53425.0
2017-03-14 09:30:00,217.77,217.78,217.53,217.73,55583.0,188.9145,188.9232,188.7063,188.8798,55583.0
2017-03-14 09:40:00,217.76,217.81,217.61,217.61,11995.0,188.9058,188.9492,188.7757,188.7757,11995.0
2017-03-14 09:50:00,217.65,217.65,217.33,217.45,47523.0,188.8104,188.8104,188.5328,188.6369,47523.0
2017-03-14 10:00:00,217.46,217.46,217.27,217.32,33338.0,188.6456,188.6456,188.4808,188.5241,33338.0
2017-03-14 10:10:00,217.32,217.4,217.04,217.04,32404.0,188.5241,188.5935,188.2812,188.2812,32404.0
2017-03-14 10:20:00,217.01,217.12,217.0,217.05,44655.0,188.2552,188.3506,188.2465,188.2899,44655.0
2017-03-14 10:30:00,217.02,217.16,216.93,217.12,37544.0,188.2639,188.3853,188.1858,188.3506,37544.0
2017-03-14 10:40:00,217.07,217.07,216.89,216.96,40842.0,188.3073,188.3073,188.1511,188.2118,40842.0
2017-03-14 10:50:00,216.96,217.24,216.96,217.24,33624.0,188.2118,188.4547,188.2118,188.4547,33624.0
2017-03-14 11:00:00,217.24,217.28,217.14,217.17,30068.0,188.4547,188.4894,188.368,188.394,30068.0
2017-03-14 11:10:00,217.16,217.52,217.02,217.45,34656.0,188.3853,188.6976,188.2639,188.6369,34656.0
2017-03-14 11:20:00,217.43,217.56,217.31,217.5,59452.0,188.6196,188.7323,188.5155,188.6803,59452.0
2017-03-14 11:30:00,217.49,217.55,217.41,217.45,21757.0,188.6716,188.7237,188.6022,188.6369,21757.0
2017-03-14 11:40:00,217.52,217.56,217.38,217.53,12146.0,188.6976,188.7323,188.5762,188.7063,12146.0
2017-03-14 11:50:00,217.54,217.62,217.51,217.58,22514.0,188.715,188.7844,188.689,188.7497,22514.0
2017-03-14 12:00:00,217.58,217.62,217.22,217.22,31804.0,188.7497,188.7844,188.4374,188.4374,31804.0
2017-03-14 12:10:00,217.23,217.23,217.08,217.11,26822.0,188.4461,188.4461,188.3159,188.342,26822.0
2017-03-14 12:20:00,217.14,217.25,217.12,217.23,20132.0,188.368,188.4634,188.3506,188.4461,20132.0
2017-03-14 12:30:00,217.23,217.28,217.13,217.18,29475.0,188.4461,188.4894,188.3593,188.4027,29475.0
2017-03-14 12:40:00,217.18,217.27,217.15,217.23,11907.0,188.4027,188.4808,188.3767,188.4461,11907.0
2017-03-14 12:50:00,217.21,217.23,217.1,217.16,12999.0,188.4287,188.4461,188.3333,188.3853,12999.0
2017-03-14 13:00:00,217.21,217.26,217.19,217.21,8371.0,188.4287,188.4721,188.4114,188.4287,8371.0
2017-03-14 13:10:00,217.2,217.46,217.17,217.36,20943.0,188.42,188.6456,188.394,188.5588,20943.0
2017-03-14 13:20:00,217.37,217.5,217.32,217.45,15637.0,188.5675,188.6803,188.5241,188.6369,15637.0
2017-03-14 13:30:00,217.45,217.5,217.41,217.45,8001.0,188.6369,188.6803,188.6022,188.6369,8001.0
2017-03-14 13:40:00,217.44,217.45,217.33,217.4,6630.0,188.6282,188.6369,188.5328,188.5935,6630.0
2017-03-14 13:50:00,217.42,217.42,217.3,217.33,16502.0,188.6109,188.6109,188.5068,188.5328,16502.0
2017-03-14 14:00:00,217.33,217.43,217.33,217.41,8528.0,188.5328,188.6196,188.5328,188.6022,8528.0
2017-03-14 14:10:00,217.41,217.43,217.26,217.33,46561.0,188.6022,188.6196,188.4721,188.5328,46561.0
2017-03-14 14:20:00,217.33,217.43,217.32,217.38,21748.0,188.5328,188.6196,188.5241,188.5762,21748.0
2017-03-14 14:30:00,217.39,217.55,217.39,217.51,100726.0,188.5849,188.7237,188.5849,188.689,100726.0
2017-03-14 14:40:00,217.5,217.53,217.4,217.4,147872.0,188.6803,188.7063,188.5935,188.5935,147872.0
2017-03-14 14:50:00,217.39,217.39,217.31,217.39,33119.0,188.5849,188.5849,188.5155,188.5849,33119.0
2017-03-14 15:00:00,217.36,217.52,217.36,217.49,28663.0,188.5588,188.6976,188.5588,188.6716,28663.0
2017-03-14 15:10:00,217.53,217.55,217.5,217.55,18848.0,188.7063,188.7237,188.6803,188.7237,18848.0
2017-03-14 15:20:00,217.55,217.64,217.53,217.64,10418.0,188.7237,188.8017,188.7063,188.8017,10418.0
2017-03-14 15:30:00,217.62,217.63,217.55,217.55,17733.0,188.7844,188.7931,188.7237,188.7237,17733.0
2017-03-14 15:40:00,217.54,217.61,217.46,217.59,19015.0,188.715,188.7757,188.6456,188.7584,19015.0
2017-03-14 15:50:00,217.6,217.62,217.51,217.55,86195.0,188.767,188.7844,188.689,188.7237,86195.0
2017-03-15 09:30:00,218.13,218.16,217.89,217.89,64314.0,189.2268,189.2528,189.0186,189.0186,64314.0
2017-03-15 09:40:00,217.87,218.11,217.87,218.1,17565.0,189.0013,189.2095,189.0013,189.2008,17565.0
2017-03-15 09:50:00,218.13,218.2,218.09,218.11,27526.0,189.2268,189.2875,189.1921,189.2095,27526.0
2017-03-15 10:00:00,218.11,218.17,218.06,218.15,33239.0,189.2095,189.2615,189.1661,189.2442,33239.0
2017-03-15 10:10:00,218.15,218.21,218.02,218.06,19915.0,189.2442,189.2962,189.1314,189.1661,19915.0
2017-03-15 10:20:00,218.06,218.26,218.06,218.26,20058.0,189.1661,189.3396,189.1661,189.3396,20058.0
2017-03-15 10:30:00,218.29,218.3,218.17,218.21,18530.0,189.3656,189.3743,189.2615,189.2962,18530.0
2017-03-15 10:40:00,218.18,218.22,218.08,218.1,17578.0,189.2702,189.3049,189.1834,189.2008,17578.0
2017-03-15 10:50:00,218.11,218.18,218.03,218.16,18756.0,189.2095,189.2702,189.1401,189.2528,18756.0
2017-03-15 11:00:00,218.17,218.27,218.15,218.23,68807.0,189.2615,189.3483,189.2442,189.3136,68807.0
2017-03-15 11:10:00,218.25,218.29,218.19,218.27,27347.0,189.3309,189.3656,189.2789,189.3483,27347.0
2017-03-15 11:20:00,218.23,218.3,218.18,218.27,14827.0,189.3136,189.3743,189.2702,189.3483,14827.0
2017-03-15 11:30:00,218.27,218.35,218.25,218.34,30799.0,189.3483,189.4177,189.3309,189.409,30799.0
2017-03-15 11:40:00,218.34,218.35,218.23,218.25,10261.0,189.409,189.4177,189.3136,189.3309,10261.0
2017-03-15 11:50:00,218.24,218.3,218.23,218.3,8506.0,189.3222,189.3743,189.3136,189.3743,8506.0
2017-03-15 12:00:00,218.31,218.38,218.29,218.38,8787.0,189.383,189.4437,189.3656,189.4437,8787.0
2017-03-15 12:10:00,218.38,218.4,218.34,218.36,13755.0,189.4437,189.461,189.409,189.4263,13755.0
2017-03-15 12:20:00,218.36,218.42,218.34,218.4,12036.0,189.4263,189.4784,189.409,189.461,12036.0
2017-03-15 12:30:00,218.39,218.6,218.37,218.54,29254.0,189.4524,189.6345,189.435,189.5825,29254.0
2017-03-15 12:40:00,218.56,218.65,218.53,218.64,499975.0,189.5998,189.6779,189.5738,189.6692,499975.0
2017-03-15 12:50:00,218.66,218.66,218.58,218.59,13822.0,189.6866,189.6866,189.6172,189.6259,13822.0
2017-03-15 13:00:00,218.62,218.65,218.53,218.57,18331.0,189.6519,189.6779,189.5738,189.6085,18331.0
2017-03-15 13:10:00,218.59,218.59,218.39,218.4,19582.0,189.6259,189.6259,189.4524,189.461,19582.0
2017-03-15 13:20:00,218.42,218.43,218.33,218.38,19830.0,189.4784,189.4871,189.4003,189.4437,19830.0
2017-03-15 13:30:00,218.36,218.44,218.33,218.41,136699.0,189.4263,189.4957,189.4003,189.4697,136699.0
2017-03-15 13:40:00,218.42,218.44,218.37,218.43,202189.0,189.4784,189.4957,189.435,189.4871,202189.0
2017-03-15 13:50:00,218.43,218.45,218.31,218.37,300484.0,189.4871,189.5044,189.383,189.435,300484.0
2017-03-15 14:00:00,218.49,219.25,218.38,218.97,274868.0,189.5391,190.1984,189.4437,189.9555,274868.0
2017-03-15 14:10:00,218.93,219.16,218.88,218.9,110153.0,189.9208,190.1203,189.8774,189.8948,110153.0
2017-03-15 14:20:00,218.97,219.18,218.97,219.0,51683.0,189.9555,190.1377,189.9555,189.9815,51683.0
2017-03-15 14:30:00,218.96,219.02,218.75,219.01,56283.0,189.9468,189.9989,189.7647,189.9902,56283.0
2017-03-15 14:40:00,219.01,219.49,218.92,219.37,140057.0,189.9902,190.4066,189.9121,190.3025,140057.0
2017-03-15 14:50:00,219.38,219.49,219.18,219.29,105391.0,190.3112,190.4066,190.1377,190.2331,105391.0
2017-03-15 15:00:00,219.3,219.36,219.2,219.3,63370.0,190.2418,190.2938,190.155,190.2418,63370.0
2017-03-15 15:10:00,219.31,219.59,219.25,219.56,64626.0,190.2505,190.4934,190.1984,190.4673,64626.0
2017-03-15 15:20:00,219.53,219.54,219.42,219.53,58044.0,190.4413,190.45,190.3459,190.4413,58044.0
2017-03-15 15:30:00,219.56,219.85,219.53,219.74,84651.0,190.4673,190.7189,190.4413,190.6235,84651.0
2017-03-15 15:40:00,219.73,219.73,219.34,219.41,114519.0,190.6148,190.6148,190.2765,190.3372,114519.0
2017-03-15 15:50:00,219.41,219.61,219.31,219.35,244062.0,190.3372,190.5107,190.2505,190.2852,244062.0
2017-03-16 09:30:00,219.61,219.62,219.37,219.48,342593.0,190.5107,190.5194,190.3025,190.3979,342593.0
2017-03-16 09:40:00,219.44,219.65,219.43,219.5,34775.0,190.3632,190.5454,190.3546,190.4153,34775.0
2017-03-16 09:50:00,219.55,219.62,219.41,219.48,35406.0,190.4587,190.5194,190.3372,190.3979,35406.0
2017-03-16 10:00:00,219.47,219.64,219.47,219.52,23882.0,190.3893,190.5367,190.3893,190.4326,23882.0
2017-03-16 10:10:00,219.52,219.54,219.2,219.21,67043.0,190.4326,190.45,190.155,190.1637,67043.0
2017-03-16 10:20:00,219.21,219.25,219.05,219.22,37058.0,190.1637,190.1984,190.0249,190.1724,37058.0
2017-03-16 10:30:00,219.24,219.28,219.11,219.11,21198.0,190.1897,190.2244,190.077,190.077,21198.0
2017-03-16 10:40:00,219.13,219.33,219.1,219.31,53969.0,190.0943,190.2678,190.0683,190.2505,53969.0
2017-03-16 10:50:00,219.3,219.3,219.06,219.17,34813.0,190.2418,190.2418,190.0336,190.129,34813.0
2017-03-16 11:00:00,219.17,219.2,218.79,219.02,108132.0,190.129,190.155,189.7994,189.9989,108132.0
2017-03-16 11:10:00,219.02,219.02,218.85,218.88,32895.0,189.9989,189.9989,189.8514,189.8774,32895.0
2017-03-16 11:20:00,218.87,218.9,218.74,218.83,34920.0,189.8688,189.8948,189.756,189.8341,34920.0
2017-03-16 11:30:00,218.81,218.9,218.69,218.74,38160.0,189.8167,189.8948,189.7126,189.756,38160.0
2017-03-16 11:40:00,218.72,218.88,218.72,218.84,16968.0,189.7386,189.8774,189.7386,189.8427,16968.0
2017-03-16 11:50:00,218.83,219.0,218.8,219.0,20486.0,189.8341,189.9815,189.808,189.9815,20486.0
2017-03-16 12:00:00,218.94,218.99,218.84,218.91,8793.0,189.9295,189.9729,189.8427,189.9035,8793.0
2017-03-16 12:10:00,218.88,219.04,218.88,219.04,9793.0,189.8774,190.0162,189.8774,190.0162,9793.0
2017-03-16 12:20:00,219.02,219.19,218.98,219.14,24845.0,189.9989,190.1464,189.9642,190.103,24845.0
2017-03-16 12:30:00,219.14,219.15,219.06,219.06,22444.0,190.103,190.1117,190.0336,190.0336,22444.0
2017-03-16 12:40:00,219.06,219.23,219.06,219.14,11106.0,190.0336,190.1811,190.0336,190.103,11106.0
2017-03-16 12:50:00,219.16,219.18,219.13,219.16,8225.0,190.1203,190.1377,190.0943,190.1203,8225.0
2017-03-16 13:00:00,219.16,219.16,219.05,219.05,12912.0,190.1203,190.1203,190.0249,190.0249,12912.0
2017-03-16 13:10:00,219.05,219.09,218.92,218.96,23504.0,190.0249,190.0596,189.9121,189.9468,23504.0
2017-03-16 13:20:00,218.97,219.01,218.92,218.92,6826.0,189.9555,189.9902,189.9121,189.9121,6826.0
2017-03-16 13:30:00,218.94,219.1,218.91,218.98,30822.0,189.9295,190.0683,189.9035,189.9642,30822.0
2017-03-16 13:40:00,218.98,219.16,218.92,219.14,22357.0,189.9642,190.1203,189.9121,190.103,22357.0
2017-03-16 13:50:00,219.12,219.2,219.07,219.08,26152.0,190.0856,190.155,190.0423,190.0509,26152.0
2017-03-16 14:00:00,219.1,219.12,219.04,219.11,11278.0,190.0683,190.0856,190.0162,190.077,11278.0
2017-03-16 14:10:00,219.11,219.16,219.09,219.11,30665.0,190.077,190.1203,190.0596,190.077,30665.0
2017-03-16 14:20:00,219.09,219.13,219.05,219.13,25266.0,190.0596,190.0943,190.0249,190.0943,25266.0
2017-03-16 14:30:00,219.12,219.17,219.1,219.12,10322.0,190.0856,190.129,190.0683,190.0856,10322.0
2017-03-16 14:40:00,219.12,219.12,218.76,218.85,33616.0,190.0856,190.0856,189.7733,189.8514,33616.0
2017-03-16 14:50:00,218.84,218.86,218.75,218.78,39035.0,189.8427,189.8601,189.7647,189.7907,39035.0
2017-03-16 15:00:00,218.77,218.84,218.65,218.79,30368.0,189.782,189.8427,189.6779,189.7994,30368.0
2017-03-16 15:10:00,218.8,218.94,218.8,218.91,18613.0,189.808,189.9295,189.808,189.9035,18613.0
2017-03-16 15:20:00,218.95,219.02,218.84,218.91,24053.0,189.9382,189.9989,189.8427,189.9035,24053.0
2017-03-16 15:30:00,218.9,218.97,218.81,218.97,19413.0,189.8948,189.9555,189.8167,189.9555,19413.0
2017-03-16 15:40:00,218.94,219.01,218.91,218.93,24833.0,189.9295,189.9902,189.9035,189.9208,24833.0
2017-03-16 15:50:00,218.93,219.06,218.85,219.04,110157.0,189.9208,190.0336,189.8514,190.0162,110157.0
2017-03-17 09:30:00,219.3,219.32,219.05,219.07,85550.0,190.2418,190.2591,190.0249,190.0423,85550.0
2017-03-17 09:40:00,219.08,219.2,219.01,219.2,36137.0,190.0509,190.155,189.9902,190.155,36137.0
2017-03-17 09:50:00,219.22,219.28,219.11,219.11,29314.0,190.1724,190.2244,190.077,190.077,29314.0
2017-03-17 10:00:00,219.11,219.16,218.96,219.1,34759.0,190.077,190.1203,189.9468,190.0683,34759.0
2017-03-17 10:10:00,219.13,219.15,218.96,219.02,36592.0,190.0943,190.1117,189.9468,189.9989,36592.0
2017-03-17 10:20:00,218.98,219.05,218.91,219.05,13677.0,189.9642,190.0249,189.9035,190.0249,13677.0
2017-03-17 10:30:00,219.06,219.09,218.89,218.93,16361.0,190.0336,190.0596,189.8861,189.9208,16361.0
2017-03-17 10:40:00,218.98,219.0,218.87,218.96,9320.0,189.9642,189.9815,189.8688,189.9468,9320.0
2017-03-17 10:50:00,218.93,218.96,218.84,218.91,16149.0,189.9208,189.9468,189.8427,189.9035,16149.0
2017-03-17 11:00:00,218.91,218.91,218.75,218.84,11004.0,189.9035,189.9035,189.7647,189.8427,11004.0
2017-03-17 11:10:00,218.83,218.91,218.8,218.87,8947.0,189.8341,189.9035,189.808,189.8688,8947.0
2017-03-17 11:20:00,218.92,218.93,218.82,218.87,23299.0,189.9121,189.9208,189.8254,189.8688,23299.0
2017-03-17 11:30:00,218.85,218.89,218.7,218.77,16316.0,189.8514,189.8861,189.7213,189.782,16316.0
2017-03-17 11:40:00,218.76,218.91,218.76,218.86,14883.0,189.7733,189.9035,189.7733,189.8601,14883.0
2017-03-17 11:50:00,218.86,218.96,218.85,218.96,6657.0,189.8601,189.9468,189.8514,189.9468,6657.0
2017-03-17 12:00:00,218.97,219.04,218.97,219.04,12212.0,189.9555,190.0162,189.9555,190.0162,12212.0
2017-03-17 12:10:00,219.04,219.06,219.0,219.06,25354.0,190.0162,190.0336,189.9815,190.0336,25354.0
2017-03-17 12:20:00,219.07,219.13,219.02,219.02,14222.0,190.0423,190.0943,189.9989,189.9989,14222.0
2017-03-17 12:30:00,219.04,219.07,219.01,219.03,10260.0,190.0162,190.0423,189.9902,190.0076,10260.0
2017-03-17 12:40:00,219.04,219.06,219.02,219.03,13480.0,190.0162,190.0336,189.9989,190.0076,13480.0
2017-03-17 12:50:00,219.03,219.06,219.0,219.01,8950.0,190.0076,190.0336,189.9815,189.9902,8950.0
2017-03-17 13:00:00,219.01,219.06,219.01,219.06,8560.0,189.9902,190.0336,189.9902,190.0336,8560.0
2017-03-17 13:10:00,219.06,219.19,219.04,219.17,3854.0,190.0336,190.1464,190.0162,190.129,3854.0
2017-03-17 13:20:00,219.18,219.2,219.14,219.2,12382.0,190.1377,190.155,190.103,190.155,12382.0
2017-03-17 13:30:00,219.2,219.25,219.16,219.22,20869.0,190.155,190.1984,190.1203,190.1724,20869.0
2017-03-17 13:40:00,219.2,219.22,219.11,219.13,12632.0,190.155,190.1724,190.077,190.0943,12632.0
2017-03-17 13:50:00,219.17,219.21,219.15,219.19,9828.0,190.129,190.1637,190.1117,190.1464,9828.0
2017-03-17 14:00:00,219.2,219.32,219.19,219.29,24372.0,190.155,190.2591,190.1464,190.2331,24372.0
2017-03-17 14:10:00,219.3,219.44,219.29,219.4,10810.0,190.2418,190.3632,190.2331,190.3285,10810.0
2017-03-17 14:20:00,219.42,219.42,219.28,219.29,16035.0,190.3459,190.3459,190.2244,190.2331,16035.0
2017-03-17 14:30:00,219.31,219.34,219.24,219.25,11016.0,190.2505,190.2765,190.1897,190.1984,11016.0
2017-03-17 14:40:00,219.25,219.32,219.24,219.26,46832.0,190.1984,190.2591,190.1897,190.2071,46832.0
2017-03-17 14:50:00,219.26,219.26,219.17,219.18,42526.0,190.2071,190.2071,190.129,190.1377,42526.0
2017-03-17 15:00:00,219.19,219.24,219.18,219.21,14996.0,190.1464,190.1897,190.1377,190.1637,14996.0
2017-03-17 15:10:00,219.22,219.22,219.09,219.11,27088.0,190.1724,190.1724,190.0596,190.077,27088.0
2017-03-17 15:20:00,219.13,219.13,218.98,219.03,32977.0,190.0943,190.0943,189.9642,190.0076,32977.0
2017-03-17 15:30:00,219.02,219.03,218.78,218.89,46367.0,189.9989,190.0076,189.7907,189.8861,46367.0
2017-03-17 15:40:00,218.92,218.95,218.82,218.89,93028.0,189.9121,189.9382,189.8254,189.8861,93028.0
2017-03-17 15:50:00,218.89,219.0,218.62,218.63,301541.0,189.8861,189.9815,189.6519,189.6606,301541.0
2017-03-20 09:30:00,218.59,218.61,218.3,218.36,126867.0,189.6259,189.6432,189.3743,189.4263,126867.0
2017-03-20 09:40:00,218.37,218.5,218.35,218.5,17328.0,189.435,189.5478,189.4177,189.5478,17328.0
2017-03-20 09:50:00,218.5,218.52,218.35,218.45,7504.0,189.5478,189.5651,189.4177,189.5044,7504.0
2017-03-20 10:00:00,218.44,218.56,218.44,218.54,14656.0,189.4957,189.5998,189.4957,189.5825,14656.0
2017-03-20 10:10:00,218.57,218.82,218.56,218.81,29762.0,189.6085,189.8254,189.5998,189.8167,29762.0
2017-03-20 10:20:00,218.81,218.89,218.8,218.83,23487.0,189.8167,189.8861,189.808,189.8341,23487.0
2017-03-20 10:30:00,218.83,218.84,218.64,218.73,20009.0,189.8341,189.8427,189.6692,189.7473,20009.0
2017-03-20 10:40:00,218.75,218.83,218.71,218.77,12535.0,189.7647,189.8341,189.73,189.782,12535.0
2017-03-20 10:50:00,218.83,218.89,218.73,218.79,5213.0,189.8341,189.8861,189.7473,189.7994,5213.0
2017-03-20 11:00:00,218.81,218.85,218.74,218.78,19794.0,189.8167,189.8514,189.756,189.7907,19794.0
2017-03-20 11:10:00,218.79,218.8,218.67,218.72,18847.0,189.7994,189.808,189.6953,189.7386,18847.0
2017-03-20 11:20:00,218.75,218.75,218.6,218.61,9374.0,189.7647,189.7647,189.6345,189.6432,9374.0
2017-03-20 11:30:00,218.61,218.65,218.57,218.63,10384.0,189.6432,189.6779,189.6085,189.6606,10384.0
2017-03-20 11:40:00,218.61,218.69,218.58,218.69,8922.0,189.6432,189.7126,189.6172,189.7126,8922.0
2017-03-20 11:50:00,218.68,218.76,218.65,218.71,8133.0,189.7039,189.7733,189.6779,189.73,8133.0
2017-03-20 12:00:00,218.73,218.73,218.62,218.66,13064.0,189.7473,189.7473,189.6519,189.6866,13064.0
2017-03-20 12:10:00,218.67,218.75,218.5,218.5,17117.0,189.6953,189.7647,189.5478,189.5478,17117.0
2017-03-20 12:20:00,218.54,218.67,218.51,218.56,14477.0,189.5825,189.6953,189.5565,189.5998,14477.0
2017-03-20 12:30:00,218.58,218.6,218.55,218.6,10887.0,189.6172,189.6345,189.5912,189.6345,10887.0
2017-03-20 12:40:00,218.61,218.73,218.61,218.63,46635.0,189.6432,189.7473,189.6432,189.6606,46635.0
2017-03-20 12:50:00,218.65,218.69,218.61,218.66,10207.0,189.6779,189.7126,189.6432,189.6866,10207.0
2017-03-20 13:00:00,218.67,218.67,218.51,218.56,8273.0,189.6953,189.6953,189.5565,189.5998,8273.0
2017-03-20 13:10:00,218.56,218.59,218.51,218.55,11506.0,189.5998,189.6259,189.5565,189.5912,11506.0
2017-03-20 13:20:00,218.55,218.59,218.53,218.55,28833.0,189.5912,189.6259,189.5738,189.5912,28833.0
2017-03-20 13:30:00,218.56,218.61,218.42,218.42,10110.0,189.5998,189.6432,189.4784,189.4784,10110.0
2017-03-20 13:40:00,218.42,218.42,218.12,218.2,28928.0,189.4784,189.4784,189.2181,189.2875,28928.0
2017-03-20 13:50:00,218.18,218.27,218.17,218.26,33047.0,189.2702,189.3483,189.2615,189.3396,33047.0
2017-03-20 14:00:00,218.28,218.34,218.23,218.34,10781.0,189.3569,189.409,189.3136,189.409,10781.0
2017-03-20 14:10:00,218.33,218.38,218.32,218.34,16383.0,189.4003,189.4437,189.3916,189.409,16383.0
2017-03-20 14:20:00,218.37,218.4,218.33,218.39,17157.0,189.435,189.461,189.4003,189.4524,17157.0
2017-03-20 14:30:00,218.37,218.39,218.05,218.12,28241.0,189.435,189.4524,189.1574,189.2181,28241.0
2017-03-20 14:40:00,218.14,218.2,217.97,217.98,31942.0,189.2355,189.2875,189.088,189.0967,31942.0
2017-03-20 14:50:00,218.03,218.15,217.98,218.13,20449.0,189.1401,189.2442,189.0967,189.2268,20449.0
2017-03-20 15:00:00,218.11,218.18,218.11,218.15,13543.0,189.2095,189.2702,189.2095,189.2442,13543.0
2017-03-20 15:10:00,218.18,218.45,218.17,218.42,57872.0,189.2702,189.5044,189.2615,189.4784,57872.0
2017-03-20 15:20:00,218.42,218.5,218.38,218.48,19464.0,189.4784,189.5478,189.4437,189.5304,19464.0
2017-03-20 15:30:00,218.49,218.58,218.48,218.52,37048.0,189.5391,189.6172,189.5304,189.5651,37048.0
2017-03-20 15:40:00,218.53,218.54,218.44,218.46,22148.0,189.5738,189.5825,189.4957,189.5131,22148.0
2017-03-20 15:50:00,218.47,218.51,218.28,218.33,49409.0,189.5218,189.5565,189.3569,189.4003,49409.0
2017-03-21 09:30:00,219.0,219.13,218.88,219.03,84576.0,189.9815,190.0943,189.8774,190.0076,84576.0
2017-03-21 09:40:00,219.03,219.07,218.81,218.81,18121.0,190.0076,190.0423,189.8167,189.8167,18121.0
2017-03-21 09:50:00,218.81,218.86,218.69,218.71,26566.0,189.8167,189.8601,189.7126,189.73,26566.0
2017-03-21 10:00:00,218.69,218.69,218.4,218.46,30572.0,189.7126,189.7126,189.461,189.5131,30572.0
2017-03-21 10:10:00,218.44,218.49,218.06,218.2,65368.0,189.4957,189.5391,189.1661,189.2875,65368.0
2017-03-21 10:20:00,218.18,218.25,217.66,217.7,57400.0,189.2702,189.3309,188.8191,188.8538,57400.0
2017-03-21 10:30:00,217.72,217.81,217.58,217.73,49623.0,188.8711,188.9492,188.7497,188.8798,49623.0
2017-03-21 10:40:00,217.73,217.84,217.62,217.69,23202.0,188.8798,188.9752,188.7844,188.8451,23202.0
2017-03-21 10:50:00,217.64,217.71,216.88,217.13,93758.0,188.8017,188.8625,188.1424,188.3593,93758.0
2017-03-21 11:00:00,217.11,217.16,216.76,216.89,56851.0,188.342,188.3853,188.0383,188.1511,56851.0
2017-03-21 11:10:00,216.95,217.07,216.3,216.42,56448.0,188.2032,188.3073,187.6393,187.7434,56448.0
2017-03-21 11:20:00,216.38,216.71,216.29,216.6,105317.0,187.7087,187.995,187.6306,187.8995,105317.0
2017-03-21 11:30:00,216.63,216.63,216.03,216.35,133812.0,187.9256,187.9256,187.4051,187.6827,133812.0
2017-03-21 11:40:00,216.33,216.61,216.23,216.55,36206.0,187.6653,187.9082,187.5786,187.8562,36206.0
2017-03-21 11:50:00,216.53,216.86,216.45,216.86,35955.0,187.8388,188.1251,187.7694,188.1251,35955.0
2017-03-21 12:00:00,216.82,217.09,216.63,216.98,318304.0,188.0904,188.3246,187.9256,188.2292,318304.0
2017-03-21 12:10:00,216.96,216.98,216.6,216.65,29563.0,188.2118,188.2292,187.8995,187.9429,29563.0
2017-03-21 12:20:00,216.67,216.79,216.54,216.72,36032.0,187.9603,188.0644,187.8475,188.0036,36032.0
2017-03-21 12:30:00,216.69,216.81,216.5,216.58,33193.0,187.9776,188.0817,187.8128,187.8822,33193.0
2017-03-21 12:40:00,216.58,216.66,216.23,216.27,124268.0,187.8822,187.9516,187.5786,187.6133,124268.0
2017-03-21 12:50:00,216.28,216.56,216.15,216.43,50510.0,187.6219,187.8648,187.5092,187.7521,50510.0
2017-03-21 13:00:00,216.42,216.54,216.25,216.25,25339.0,187.7434,187.8475,187.5959,187.5959,25339.0
2017-03-21 13:10:00,216.25,216.43,216.1,216.24,32019.0,187.5959,187.7521,187.4658,187.5872,32019.0
2017-03-21 13:20:00,216.24,216.34,215.94,216.32,71483.0,187.5872,187.674,187.327,187.6566,71483.0
2017-03-21 13:30:00,216.34,216.4,216.11,216.17,35133.0,187.674,187.726,187.4745,187.5265,35133.0
2017-03-21 13:40:00,216.17,216.23,215.93,216.04,58602.0,187.5265,187.5786,187.3183,187.4137,58602.0
2017-03-21 13:50:00,216.01,216.04,215.69,215.74,73612.0,187.3877,187.4137,187.1101,187.1535,73612.0
2017-03-21 14:00:00,215.75,216.09,215.66,216.07,43935.0,187.1622,187.4571,187.0841,187.4398,43935.0
2017-03-21 14:10:00,216.06,216.33,215.91,216.32,43761.0,187.4311,187.6653,187.301,187.6566,43761.0
2017-03-21 14:20:00,216.3,216.3,216.01,216.14,27131.0,187.6393,187.6393,187.3877,187.5005,27131.0
2017-03-21 14:30:00,216.13,216.47,216.11,216.37,63190.0,187.4918,187.7868,187.4745,187.7,63190.0
2017-03-21 14:40:00,216.36,216.36,215.87,216.02,76384.0,187.6913,187.6913,187.2663,187.3964,76384.0
2017-03-21 14:50:00,216.03,216.34,215.9,216.22,53231.0,187.4051,187.674,187.2923,187.5699,53231.0
2017-03-21 15:00:00,216.2,216.37,216.07,216.22,144637.0,187.5525,187.7,187.4398,187.5699,144637.0
2017-03-21 15:10:00,216.24,216.38,216.13,216.27,57175.0,187.5872,187.7087,187.4918,187.6133,57175.0
2017-03-21 15:20:00,216.26,216.31,216.09,216.24,72751.0,187.6046,187.648,187.4571,187.5872,72751.0
2017-03-21 15:30:00,216.22,216.23,215.82,215.84,107715.0,187.5699,187.5786,187.2229,187.2402,107715.0
2017-03-21 15:40:00,215.83,215.9,215.53,215.59,130544.0,187.2316,187.2923,186.9713,187.0234,130544.0
2017-03-21 15:50:00,215.59,215.7,215.41,215.61,390800.0,187.0234,187.1188,186.8672,187.0407,390800.0
2017-03-22 09:30:00,214.58,214.69,214.27,214.49,178381.0,187.0112,187.1071,186.741,186.9327,178381.0
2017-03-22 09:40:00,214.53,214.77,214.48,214.68,15104.0,186.9676,187.1768,186.924,187.0983,15104.0
2017-03-22 09:50:00,214.63,214.66,214.1,214.13,65303.0,187.0548,187.0809,186.5929,186.619,65303.0
2017-03-22 10:00:00,214.15,214.36,214.12,214.26,81436.0,186.6364,186.8195,186.6103,186.7323,81436.0
2017-03-22 10:10:00,214.28,214.3,213.99,214.11,85498.0,186.7497,186.7672,186.497,186.6016,85498.0
2017-03-22 10:20:00,214.07,214.31,214.06,214.21,27306.0,186.5667,186.7759,186.558,186.6887,27306.0
2017-03-22 10:30:00,214.19,214.69,213.95,214.54,69258.0,186.6713,187.1071,186.4621,186.9763,69258.0
2017-03-22 10:40:00,214.56,214.75,214.41,214.42,44402.0,186.9938,187.1593,186.863,186.8717,44402.0
2017-03-22 10:50:00,214.45,214.76,214.45,214.76,36712.0,186.8979,187.1681,186.8979,187.1681,36712.0
2017-03-22 11:00:00,214.72,214.74,214.47,214.58,23104.0,187.1332,187.1506,186.9153,187.0112,23104.0
2017-03-22 11:10:00,214.59,215.16,214.48,215.11,56859.0,187.0199,187.5167,186.924,187.4731,56859.0
2017-03-22 11:20:00,215.11,215.3,215.07,215.19,58677.0,187.4731,187.6387,187.4382,187.5428,58677.0
2017-03-22 11:30:00,215.18,215.2,214.96,215.05,13872.0,187.5341,187.5515,187.3424,187.4208,13872.0
2017-03-22 11:40:00,215.06,215.21,215.0,215.08,48106.0,187.4295,187.5602,187.3772,187.4469,48106.0
2017-03-22 11:50:00,215.08,215.12,214.96,215.04,43539.0,187.4469,187.4818,187.3424,187.4121,43539.0
2017-03-22 12:00:00,215.03,215.13,214.98,215.01,27893.0,187.4034,187.4905,187.3598,187.3859,27893.0
2017-03-22 12:10:00,215.02,215.03,214.73,214.75,12521.0,187.3947,187.4034,187.1419,187.1593,12521.0
2017-03-22 12:20:00,214.71,214.8,214.66,214.69,8977.0,187.1245,187.2029,187.0809,187.1071,8977.0
2017-03-22 12:30:00,214.68,214.84,214.63,214.7,23408.0,187.0983,187.2378,187.0548,187.1158,23408.0
2017-03-22 12:40:00,214.71,214.74,214.61,214.67,8703.0,187.1245,187.1506,187.0373,187.0896,8703.0
2017-03-22 12:50:00,214.65,214.71,214.53,214.69,12201.0,187.0722,187.1245,186.9676,187.1071,12201.0
2017-03-22 13:00:00,214.67,214.67,214.29,214.5,67520.0,187.0896,187.0896,186.7584,186.9415,67520.0
2017-03-22 13:10:00,214.5,214.81,214.44,214.78,11860.0,186.9415,187.2116,186.8892,187.1855,11860.0
2017-03-22 13:20:00,214.75,214.84,214.67,214.77,29281.0,187.1593,187.2378,187.0896,187.1768,29281.0
2017-03-22 13:30:00,214.76,214.98,214.74,214.97,17441.0,187.1681,187.3598,187.1506,187.3511,17441.0
2017-03-22 13:40:00,214.96,214.96,214.68,214.78,65128.0,187.3424,187.3424,187.0983,187.1855,65128.0
2017-03-22 13:50:00,214.74,214.74,214.5,214.54,8916.0,187.1506,187.1506,186.9415,186.9763,8916.0
2017-03-22 14:00:00,214.5,214.76,214.49,214.65,13281.0,186.9415,187.1681,186.9327,187.0722,13281.0
2017-03-22 14:10:00,214.66,214.82,214.63,214.63,17296.0,187.0809,187.2204,187.0548,187.0548,17296.0
2017-03-22 14:20:00,214.7,214.79,214.55,214.6,15146.0,187.1158,187.1942,186.985,187.0286,15146.0
2017-03-22 14:30:00,214.62,214.89,214.61,214.88,8532.0,187.046,187.2814,187.0373,187.2726,8532.0
2017-03-22 14:40:00,214.91,214.97,214.81,214.89,25911.0,187.2988,187.3511,187.2116,187.2814,25911.0
2017-03-22 14:50:00,214.97,215.06,214.89,214.98,22649.0,187.3511,187.4295,187.2814,187.3598,22649.0
2017-03-22 15:00:00,214.96,214.99,214.89,214.95,24618.0,187.3424,187.3685,187.2814,187.3336,24618.0
2017-03-22 15:10:00,214.95,215.15,214.92,215.14,51118.0,187.3336,187.508,187.3075,187.4992,51118.0
2017-03-22 15:20:00,215.19,215.35,215.1,215.1,20456.0,187.5428,187.6823,187.4644,187.4644,20456.0
2017-03-22 15:30:00,215.13,215.13,214.91,214.95,25553.0,187.4905,187.4905,187.2988,187.3336,25553.0
2017-03-22 15:40:00,214.95,215.11,214.93,215.09,186892.0,187.3336,187.4731,187.3162,187.4557,186892.0
2017-03-22 15:50:00,215.12,215.24,214.99,215.02,227414.0,187.4818,187.5864,187.3685,187.3947,227414.0
2017-03-23 09:30:00,214.8,215.21,214.55,214.96,135314.0,187.2029,187.5602,186.985,187.3424,135314.0
2017-03-23 09:40:00,215.02,215.03,214.81,214.92,39781.0,187.3947,187.4034,187.2116,187.3075,39781.0
2017-03-23 09:50:00,214.94,215.03,214.82,214.95,34777.0,187.3249,187.4034,187.2204,187.3336,34777.0
2017-03-23 10:00:00,214.97,215.2,214.97,215.06,37013.0,187.3511,187.5515,187.3511,187.4295,37013.0
2017-03-23 10:10:00,215.04,215.06,214.89,214.91,39674.0,187.4121,187.4295,187.2814,187.2988,39674.0
2017-03-23 10:20:00,214.94,215.11,214.94,215.08,71947.0,187.3249,187.4731,187.3249,187.4469,71947.0
2017-03-23 10:30:00,215.08,215.35,215.03,215.34,55538.0,187.4469,187.6823,187.4034,187.6735,55538.0
2017-03-23 10:40:00,215.36,215.5,215.35,215.46,19250.0,187.691,187.813,187.6823,187.7781,19250.0
2017-03-23 10:50:00,215.5,215.7,215.47,215.54,18310.0,187.813,187.9873,187.7868,187.8478,18310.0
2017-03-23 11:00:00,215.56,215.74,215.52,215.74,87764.0,187.8653,188.0222,187.8304,188.0222,87764.0
2017-03-23 11:10:00,215.76,216.03,215.69,215.91,137682.0,188.0396,188.2749,187.9786,188.1703,137682.0
2017-03-23 11:20:00,215.92,215.93,215.8,215.88,41824.0,188.179,188.1877,188.0744,188.1442,41824.0
2017-03-23 11:30:00,215.86,215.94,215.8,215.93,44022.0,188.1267,188.1965,188.0744,188.1877,44022.0
2017-03-23 11:40:00,215.93,215.93,215.74,215.79,30253.0,188.1877,188.1877,188.0222,188.0657,30253.0
2017-03-23 11:50:00,215.81,215.82,215.73,215.79,45834.0,188.0832,188.0919,188.0134,188.0657,45834.0
2017-03-23 12:00:00,215.81,215.9,215.77,215.79,21944.0,188.0832,188.1616,188.0483,188.0657,21944.0
2017-03-23 12:10:00,215.77,215.97,215.77,215.9,28763.0,188.0483,188.2226,188.0483,188.1616,28763.0
2017-03-23 12:20:00,215.89,215.99,215.87,215.91,8852.0,188.1529,188.24,188.1355,188.1703,8852.0
2017-03-23 12:30:00,215.92,215.93,215.81,215.88,16793.0,188.179,188.1877,188.0832,188.1442,16793.0
2017-03-23 12:40:00,215.83,215.91,215.78,215.82,9597.0,188.1006,188.1703,188.057,188.0919,9597.0
2017-03-23 12:50:00,215.8,216.0,215.8,216.0,32405.0,188.0744,188.2487,188.0744,188.2487,32405.0
2017-03-23 13:00:00,215.98,215.98,215.28,215.29,54937.0,188.2313,188.2313,187.6213,187.63,54937.0
2017-03-23 13:10:00,215.32,215.47,215.12,215.35,71580.0,187.6561,187.7868,187.4818,187.6823,71580.0
2017-03-23 13:20:00,215.4,215.45,215.08,215.09,41397.0,187.7258,187.7694,187.4469,187.4557,41397.0
2017-03-23 13:30:00,215.1,215.38,215.1,215.26,99380.0,187.4644,187.7084,187.4644,187.6038,99380.0
2017-03-23 13:40:00,215.21,215.56,215.18,215.51,23416.0,187.5602,187.8653,187.5341,187.8217,23416.0
2017-03-23 13:50:00,215.53,215.62,215.47,215.48,14020.0,187.8391,187.9176,187.7868,187.7956,14020.0
2017-03-23 14:00:00,215.46,215.56,215.4,215.54,8858.0,187.7781,187.8653,187.7258,187.8478,8858.0
2017-03-23 14:10:00,215.53,215.55,215.48,215.53,35587.0,187.8391,187.8566,187.7956,187.8391,35587.0
2017-03-23 14:20:00,215.54,215.55,215.44,215.46,15024.0,187.8478,187.8566,187.7607,187.7781,15024.0
2017-03-23 14:30:00,215.42,215.54,215.32,215.45,36036.0,187.7433,187.8478,187.6561,187.7694,36036.0
2017-03-23 14:40:00,215.46,215.59,215.42,215.55,14967.0,187.7781,187.8914,187.7433,187.8566,14967.0
2017-03-23 14:50:00,215.52,215.68,215.38,215.38,17404.0,187.8304,187.9699,187.7084,187.7084,17404.0
2017-03-23 15:00:00,215.4,215.41,215.19,215.23,46892.0,187.7258,187.7345,187.5428,187.5777,46892.0
2017-03-23 15:10:00,215.25,215.29,214.83,214.89,123080.0,187.5951,187.63,187.2291,187.2814,123080.0
2017-03-23 15:20:00,214.98,215.13,214.75,214.75,70296.0,187.3598,187.4905,187.1593,187.1593,70296.0
2017-03-23 15:30:00,214.77,214.83,214.44,214.75,125828.0,187.1768,187.2291,186.8892,187.1593,125828.0
2017-03-23 15:40:00,214.76,214.87,214.56,214.85,57156.0,187.1681,187.2639,186.9938,187.2465,57156.0
2017-03-23 15:50:00,214.84,214.98,214.57,214.82,281493.0,187.2378,187.3598,187.0025,187.2204,281493.0
2017-03-24 09:30:00,215.14,215.4,215.09,215.23,81679.0,187.4992,187.7258,187.4557,187.5777,81679.0
2017-03-24 09:40:00,215.26,215.54,215.23,215.54,35372.0,187.6038,187.8478,187.5777,187.8478,35372.0
2017-03-24 09:50:00,215.52,215.54,215.32,215.39,14576.0,187.8304,187.8478,187.6561,187.7171,14576.0
2017-03-24 10:00:00,215.37,215.45,215.32,215.36,26346.0,187.6997,187.7694,187.6561,187.691,26346.0
2017-03-24 10:10:00,215.36,215.49,215.28,215.43,27615.0,187.691,187.8043,187.6213,187.752,27615.0
2017-03-24 10:20:00,215.43,215.43,215.24,215.42,61542.0,187.752,187.752,187.5864,187.7433,61542.0
2017-03-24 10:30:00,215.4,215.57,215.37,215.42,27903.0,187.7258,187.874,187.6997,187.7433,27903.0
2017-03-24 10:40:00,215.43,215.55,215.42,215.5,40210.0,187.752,187.8566,187.7433,187.813,40210.0
2017-03-24 10:50:00,215.51,215.7,215.47,215.64,21538.0,187.8217,187.9873,187.7868,187.935,21538.0
2017-03-24 11:00:00,215.68,215.77,215.59,215.63,32615.0,187.9699,188.0483,187.8914,187.9263,32615.0
2017-03-24 11:10:00,215.63,215.64,215.52,215.54,33849.0,187.9263,187.935,187.8304,187.8478,33849.0
2017-03-24 11:20:00,215.56,215.59,215.41,215.41,16378.0,187.8653,187.8914,187.7345,187.7345,16378.0
2017-03-24 11:30:00,215.44,215.51,215.41,215.48,118273.0,187.7607,187.8217,187.7345,187.7956,118273.0
2017-03-24 11:40:00,215.51,215.55,215.42,215.49,12070.0,187.8217,187.8566,187.7433,187.8043,12070.0
2017-03-24 11:50:00,215.5,215.62,215.5,215.58,19910.0,187.813,187.9176,187.813,187.8827,19910.0
2017-03-24 12:00:00,215.57,215.64,215.52,215.58,26499.0,187.874,187.935,187.8304,187.8827,26499.0
2017-03-24 12:10:00,215.6,215.61,215.1,215.1,64561.0,187.9001,187.9089,187.4644,187.4644,64561.0
2017-03-24 12:20:00,215.08,215.5,214.95,215.38,64032.0,187.4469,187.813,187.3336,187.7084,64032.0
2017-03-24 12:30:00,215.39,215.47,215.2,215.38,45066.0,187.7171,187.7868,187.5515,187.7084,45066.0
2017-03-24 12:40:00,215.4,215.49,215.33,215.47,33935.0,187.7258,187.8043,187.6648,187.7868,33935.0
2017-03-24 12:50:00,215.45,215.49,215.16,215.27,60512.0,187.7694,187.8043,187.5167,187.6125,60512.0
2017-03-24 13:00:00,215.31,215.35,215.07,215.1,50518.0,187.6474,187.6823,187.4382,187.4644,50518.0
2017-03-24 13:10:00,215.14,215.15,214.98,215.07,61807.0,187.4992,187.508,187.3598,187.4382,61807.0
2017-03-24 13:20:00,215.08,215.33,215.06,215.26,109852.0,187.4469,187.6648,187.4295,187.6038,109852.0
2017-03-24 13:30:00,215.22,215.26,215.1,215.1,15948.0,187.569,187.6038,187.4644,187.4644,15948.0
2017-03-24 13:40:00,215.08,215.18,215.04,215.12,27770.0,187.4469,187.5341,187.4121,187.4818,27770.0
2017-03-24 13:50:00,215.09,215.11,214.74,214.8,99805.0,187.4557,187.4731,187.1506,187.2029,99805.0
2017-03-24 14:00:00,214.8,214.96,214.8,214.87,77132.0,187.2029,187.3424,187.2029,187.2639,77132.0
2017-03-24 14:10:00,214.9,215.02,214.83,215.02,26993.0,187.2901,187.3947,187.2291,187.3947,26993.0
2017-03-24 14:20:00,215.0,215.01,214.85,214.9,32190.0,187.3772,187.3859,187.2465,187.2901,32190.0
2017-03-24 14:30:00,214.91,214.98,214.75,214.76,67903.0,187.2988,187.3598,187.1593,187.1681,67903.0
2017-03-24 14:40:00,214.79,214.82,214.55,214.61,108859.0,187.1942,187.2204,186.985,187.0373,108859.0
2017-03-24 14:50:00,214.62,214.64,214.35,214.39,27686.0,187.046,187.0635,186.8107,186.8456,27686.0
2017-03-24 15:00:00,214.42,214.44,214.08,214.22,51931.0,186.8717,186.8892,186.5754,186.6974,51931.0
2017-03-24 15:10:00,214.23,214.27,213.88,213.98,51112.0,186.7062,186.741,186.4011,186.4883,51112.0
2017-03-24 15:20:00,214.0,214.34,213.97,214.3,30276.0,186.5057,186.802,186.4796,186.7672,30276.0
2017-03-24 15:30:00,214.27,214.98,214.04,214.98,164839.0,186.741,187.3598,186.5406,187.3598,164839.0
2017-03-24 15:40:00,215.0,215.26,214.44,214.71,198146.0,187.3772,187.6038,186.8892,187.1245,198146.0
2017-03-24 15:50:00,214.65,215.0,214.55,214.73,290605.0,187.0722,187.3772,186.985,187.1419,290605.0
2017-03-27 09:30:00,212.87,213.14,212.62,212.76,180122.0,185.5209,185.7562,185.303,185.425,180122.0
2017-03-27 09:40:00,212.79,213.14,212.64,213.05,55432.0,185.4512,185.7562,185.3204,185.6778,55432.0
2017-03-27 09:50:00,213.15,213.52,213.14,213.43,44483.0,185.7649,186.0874,185.7562,186.0089,44483.0
2017-03-27 10:00:00,213.39,213.45,213.11,213.21,37062.0,185.9741,186.0264,185.73,185.8172,37062.0
2017-03-27 10:10:00,213.2,213.4,213.18,213.22,135515.0,185.8085,185.9828,185.7911,185.8259,135515.0
2017-03-27 10:20:00,213.24,213.48,213.18,213.35,42039.0,185.8433,186.0525,185.7911,185.9392,42039.0
2017-03-27 10:30:00,213.33,213.58,213.32,213.43,65918.0,185.9218,186.1397,185.9131,186.0089,65918.0
2017-03-27 10:40:00,213.39,213.67,213.34,213.55,54496.0,185.9741,186.2181,185.9305,186.1135,54496.0
2017-03-27 10:50:00,213.56,213.78,213.52,213.75,38431.0,186.1222,186.314,186.0874,186.2878,38431.0
2017-03-27 11:00:00,213.75,213.77,213.56,213.58,33084.0,186.2878,186.3053,186.1222,186.1397,33084.0
2017-03-27 11:10:00,213.56,213.71,213.54,213.68,65889.0,186.1222,186.253,186.1048,186.2268,65889.0
2017-03-27 11:20:00,213.65,213.95,213.6,213.95,76557.0,186.2007,186.4621,186.1571,186.4621,76557.0
2017-03-27 11:30:00,213.96,214.18,213.94,214.1,155759.0,186.4708,186.6626,186.4534,186.5929,155759.0
2017-03-27 11:40:00,214.11,214.22,214.03,214.03,76388.0,186.6016,186.6974,186.5318,186.5318,76388.0
2017-03-27 11:50:00,214.02,214.08,213.82,214.08,52708.0,186.5231,186.5754,186.3488,186.5754,52708.0
2017-03-27 12:00:00,214.07,214.32,214.01,214.22,24160.0,186.5667,186.7846,186.5144,186.6974,24160.0
2017-03-27 12:10:00,214.26,214.26,214.12,214.23,12905.0,186.7323,186.7323,186.6103,186.7062,12905.0
2017-03-27 12:20:00,214.23,214.25,214.08,214.1,19515.0,186.7062,186.7236,186.5754,186.5929,19515.0
2017-03-27 12:30:00,214.12,214.22,214.04,214.12,17511.0,186.6103,186.6974,186.5406,186.6103,17511.0
2017-03-27 12:40:00,214.1,214.21,214.1,214.2,9507.0,186.5929,186.6887,186.5929,186.68,9507.0
2017-03-27 12:50:00,214.21,214.46,214.18,214.38,16598.0,186.6887,186.9066,186.6626,186.8369,16598.0
2017-03-27 13:00:00,214.35,214.62,214.34,214.58,18450.0,186.8107,187.046,186.802,187.0112,18450.0
2017-03-27 13:10:00,214.58,214.58,214.38,214.41,27292.0,187.0112,187.0112,186.8369,186.863,27292.0
2017-03-27 13:20:00,214.41,214.52,214.3,214.38,16261.0,186.863,186.9589,186.7672,186.8369,16261.0
2017-03-27 13:30:00,214.37,214.41,214.18,214.2,15411.0,186.8282,186.863,186.6626,186.68,15411.0
2017-03-27 13:40:00,214.16,214.3,214.12,214.13,24261.0,186.6451,186.7672,186.6103,186.619,24261.0
2017-03-27 13:50:00,214.18,214.25,214.08,214.16,11340.0,186.6626,186.7236,186.5754,186.6451,11340.0
2017-03-27 14:00:00,214.16,214.36,214.16,214.32,41911.0,186.6451,186.8195,186.6451,186.7846,41911.0
2017-03-27 14:10:00,214.31,214.31,213.95,213.99,64562.0,186.7759,186.7759,186.4621,186.497,64562.0
2017-03-27 14:20:00,213.97,214.09,213.93,214.09,33766.0,186.4796,186.5841,186.4447,186.5841,33766.0
2017-03-27 14:30:00,214.08,214.16,214.04,214.04,55498.0,186.5754,186.6451,186.5406,186.5406,55498.0
2017-03-27 14:40:00,214.02,214.32,214.02,214.26,45693.0,186.5231,186.7846,186.5231,186.7323,45693.0
2017-03-27 14:50:00,214.26,214.43,214.2,214.41,25468.0,186.7323,186.8805,186.68,186.863,25468.0
2017-03-27 15:00:00,214.4,214.51,214.33,214.43,25713.0,186.8543,186.9502,186.7933,186.8805,25713.0
2017-03-27 15:10:00,214.41,214.57,214.4,214.56,20939.0,186.863,187.0025,186.8543,186.9938,20939.0
2017-03-27 15:20:00,214.55,214.57,214.39,214.39,32597.0,186.985,187.0025,186.8456,186.8456,32597.0
2017-03-27 15:30:00,214.41,214.63,214.33,214.63,16869.0,186.863,187.0548,186.7933,187.0548,16869.0
2017-03-27 15:40:00,214.62,214.72,214.53,214.53,22094.0,187.046,187.1332,186.9676,186.9676,22094.0
2017-03-27 15:50:00,214.55,214.61,214.36,214.41,99184.0,186.985,187.0373,186.8195,186.863,99184.0
2017-03-28 09:30:00,214.16,214.59,214.13,214.47,184438.0,186.6451,187.0199,186.619,186.9153,184438.0
2017-03-28 09:40:00,214.49,214.59,214.21,214.28,37868.0,186.9327,187.0199,186.6887,186.7497,37868.0
2017-03-28 09:50:00,214.28,214.3,214.05,214.16,26318.0,186.7497,186.7672,186.5493,186.6451,26318.0
2017-03-28 10:00:00,214.18,214.83,214.18,214.7,255527.0,186.6626,187.2291,186.6626,187.1158,255527.0
2017-03-28 10:10:00,214.7,214.79,214.51,214.59,148663.0,187.1158,187.1942,186.9502,187.0199,148663.0
2017-03-28 10:20:00,214.57,214.57,214.26,214.45,31139.0,187.0025,187.0025,186.7323,186.8979,31139.0
2017-03-28 10:30:00,214.47,214.57,214.36,214.46,20504.0,186.9153,187.0025,186.8195,186.9066,20504.0
2017-03-28 10:40:00,214.48,214.72,214.47,214.72,38754.0,186.924,187.1332,186.9153,187.1332,38754.0
2017-03-28 10:50:00,214.7,214.83,214.57,214.79,48109.0,187.1158,187.2291,187.0025,187.1942,48109.0
2017-03-28 11:00:00,214.78,215.27,214.77,215.2,59710.0,187.1855,187.6125,187.1768,187.5515,59710.0
2017-03-28 11:10:00,215.22,215.38,215.22,215.26,44411.0,187.569,187.7084,187.569,187.6038,44411.0
2017-03-28 11:20:00,215.25,215.26,215.17,215.23,52506.0,187.5951,187.6038,187.5254,187.5777,52506.0
2017-03-28 11:30:00,215.23,215.31,215.16,215.19,29098.0,187.5777,187.6474,187.5167,187.5428,29098.0
2017-03-28 11:40:00,215.19,215.51,215.18,215.5,45209.0,187.5428,187.8217,187.5341,187.813,45209.0
2017-03-28 11:50:00,215.51,215.62,215.48,215.48,46704.0,187.8217,187.9176,187.7956,187.7956,46704.0
2017-03-28 12:00:00,215.5,215.65,215.49,215.58,30733.0,187.813,187.9437,187.8043,187.8827,30733.0
2017-03-28 12:10:00,215.58,215.69,215.46,215.48,27620.0,187.8827,187.9786,187.7781,187.7956,27620.0
2017-03-28 12:20:00,215.49,215.53,215.45,215.48,19482.0,187.8043,187.8391,187.7694,187.7956,19482.0
2017-03-28 12:30:00,215.49,215.53,215.43,215.51,11975.0,187.8043,187.8391,187.752,187.8217,11975.0
2017-03-28 12:40:00,215.5,215.52,215.38,215.39,11891.0,187.813,187.8304,187.7084,187.7171,11891.0
2017-03-28 12:50:00,215.4,215.56,215.39,215.55,10983.0,187.7258,187.8653,187.7171,187.8566,10983.0
2017-03-28 13:00:00,215.56,215.68,215.56,215.65,10489.0,187.8653,187.9699,187.8653,187.9437,10489.0
2017-03-28 13:10:00,215.66,215.78,215.65,215.75,16317.0,187.9524,188.057,187.9437,188.0309,16317.0
2017-03-28 13:20:00,215.77,215.78,215.69,215.75,28910.0,188.0483,188.057,187.9786,188.0309,28910.0
2017-03-28 13:30:00,215.75,215.75,215.65,215.72,19647.0,188.0309,188.0309,187.9437,188.0047,19647.0
2017-03-28 13:40:00,215.74,215.93,215.74,215.9,61928.0,188.0222,188.1877,188.0222,188.1616,61928.0
2017-03-28 13:50:00,215.91,216.17,215.91,216.16,78552.0,188.1703,188.3969,188.1703,188.3882,78552.0
2017-03-28 14:00:00,216.14,216.14,216.04,216.13,50150.0,188.3708,188.3708,188.2836,188.362,50150.0
2017-03-28 14:10:00,216.13,216.32,216.13,216.25,58969.0,188.362,188.5276,188.362,188.4666,58969.0
2017-03-28 14:20:00,216.25,216.4,216.25,216.34,48002.0,188.4666,188.5974,188.4666,188.5451,48002.0
2017-03-28 14:30:00,216.33,216.36,216.13,216.36,91709.0,188.5364,188.5625,188.362,188.5625,91709.0
2017-03-28 14:40:00,216.36,216.46,216.26,216.26,91242.0,188.5625,188.6496,188.4753,188.4753,91242.0
2017-03-28 14:50:00,216.29,216.36,216.14,216.14,77282.0,188.5015,188.5625,188.3708,188.3708,77282.0
2017-03-28 15:00:00,216.15,216.3,216.1,216.16,55775.0,188.3795,188.5102,188.3359,188.3882,55775.0
2017-03-28 15:10:00,216.15,216.27,216.06,216.06,94014.0,188.3795,188.4841,188.301,188.301,94014.0
2017-03-28 15:20:00,216.06,216.22,216.02,216.22,79741.0,188.301,188.4405,188.2662,188.4405,79741.0
2017-03-28 15:30:00,216.22,216.25,216.09,216.21,62227.0,188.4405,188.4666,188.3272,188.4318,62227.0
2017-03-28 15:40:00,216.23,216.31,216.05,216.08,71091.0,188.4492,188.5189,188.2923,188.3185,71091.0
2017-03-28 15:50:00,216.06,216.24,215.94,215.98,327425.0,188.301,188.4579,188.1965,188.2313,327425.0
2017-03-29 09:30:00,215.72,215.76,215.54,215.66,91702.0,188.0047,188.0396,187.8478,187.9524,91702.0
2017-03-29 09:40:00,215.68,215.89,215.49,215.6,47449.0,187.9699,188.1529,187.8043,187.9001,47449.0
2017-03-29 09:50:00,215.57,215.95,215.48,215.95,40825.0,187.874,188.2052,187.7956,188.2052,40825.0
2017-03-29 10:00:00,215.99,216.03,215.81,215.81,89070.0,188.24,188.2749,188.0832,188.0832,89070.0
2017-03-29 10:10:00,215.82,215.98,215.8,215.96,26257.0,188.0919,188.2313,188.0744,188.2139,26257.0
2017-03-29 10:20:00,215.92,216.0,215.87,215.92,18381.0,188.179,188.2487,188.1355,188.179,18381.0
2017-03-29 10:30:00,215.93,216.27,215.93,216.21,40653.0,188.1877,188.4841,188.1877,188.4318,40653.0
2017-03-29 10:40:00,216.22,216.36,216.14,216.27,35390.0,188.4405,188.5625,188.3708,188.4841,35390.0
2017-03-29 10:50:00,216.28,216.37,216.2,216.26,37206.0,188.4928,188.5712,188.4231,188.4753,37206.0
2017-03-29 11:00:00,216.25,216.3,216.04,216.13,44018.0,188.4666,188.5102,188.2836,188.362,44018.0
2017-03-29 11:10:00,216.14,216.26,216.09,216.13,24160.0,188.3708,188.4753,188.3272,188.362,24160.0
2017-03-29 11:20:00,216.16,216.21,216.08,216.13,18777.0,188.3882,188.4318,188.3185,188.362,18777.0
2017-03-29 11:30:00,216.13,216.15,215.85,215.86,22212.0,188.362,188.3795,188.118,188.1267,22212.0
2017-03-29 11:40:00,215.81,215.96,215.76,215.95,23229.0,188.0832,188.2139,188.0396,188.2052,23229.0
2017-03-29 11:50:00,215.94,216.02,215.82,216.02,28601.0,188.1965,188.2662,188.0919,188.2662,28601.0
2017-03-29 12:00:00,216.03,216.06,215.95,216.02,20389.0,188.2749,188.301,188.2052,188.2662,20389.0
2017-03-29 12:10:00,216.0,216.18,216.0,216.17,14118.0,188.2487,188.4056,188.2487,188.3969,14118.0
2017-03-29 12:20:00,216.15,216.2,216.09,216.12,18759.0,188.3795,188.4231,188.3272,188.3533,18759.0
2017-03-29 12:30:00,216.09,216.11,216.02,216.04,18493.0,188.3272,188.3446,188.2662,188.2836,18493.0
2017-03-29 12:40:00,216.03,216.11,215.94,216.04,35155.0,188.2749,188.3446,188.1965,188.2836,35155.0
2017-03-29 12:50:00,216.0,216.06,215.88,215.95,20269.0,188.2487,188.301,188.1442,188.2052,20269.0
2017-03-29 13:00:00,215.96,216.06,215.92,216.02,59493.0,188.2139,188.301,188.179,188.2662,59493.0
2017-03-29 13:10:00,216.03,216.14,215.97,216.08,19645.0,188.2749,188.3708,188.2226,188.3185,19645.0
2017-03-29 13:20:00,216.09,216.19,216.08,216.15,19308.0,188.3272,188.4143,188.3185,188.3795,19308.0
2017-03-29 13:30:00,216.16,216.24,216.12,216.18,63896.0,188.3882,188.4579,188.3533,188.4056,63896.0
2017-03-29 13:40:00,216.18,216.25,216.15,216.24,64617.0,188.4056,188.4666,188.3795,188.4579,64617.0
2017-03-29 13:50:00,216.24,216.28,216.18,216.26,36934.0,188.4579,188.4928,188.4056,188.4753,36934.0
2017-03-29 14:00:00,216.25,216.26,216.13,216.16,22676.0,188.4666,188.4753,188.362,188.3882,22676.0
2017-03-29 14:10:00,216.17,216.22,216.13,216.18,29195.0,188.3969,188.4405,188.362,188.4056,29195.0
2017-03-29 14:20:00,216.19,216.37,216.18,216.36,19807.0,188.4143,188.5712,188.4056,188.5625,19807.0
2017-03-29 14:30:00,216.36,216.36,216.24,216.28,39382.0,188.5625,188.5625,188.4579,188.4928,39382.0
2017-03-29 14:40:00,216.3,216.35,216.26,216.29,49634.0,188.5102,188.5538,188.4753,188.5015,49634.0
2017-03-29 14:50:00,216.28,216.4,216.28,216.34,39700.0,188.4928,188.5974,188.4928,188.5451,39700.0
2017-03-29 15:00:00,216.34,216.47,216.31,216.45,35825.0,188.5451,188.6584,188.5189,188.6409,35825.0
2017-03-29 15:10:00,216.44,216.44,216.26,216.32,32972.0,188.6322,188.6322,188.4753,188.5276,32972.0
2017-03-29 15:20:00,216.31,216.43,216.3,216.38,35061.0,188.5189,188.6235,188.5102,188.5799,35061.0
2017-03-29 15:30:00,216.39,216.43,216.34,216.39,50049.0,188.5886,188.6235,188.5451,188.5886,50049.0
2017-03-29 15:40:00,216.39,216.4,216.22,216.26,68853.0,188.5886,188.5974,188.4405,188.4753,68853.0
2017-03-29 15:50:00,216.24,216.34,216.13,216.27,103199.0,188.4579,188.5451,188.362,188.4841,103199.0
2017-03-30 09:30:00,216.17,216.24,215.98,216.14,114784.0,188.3969,188.4579,188.2313,188.3708,114784.0
2017-03-30 09:40:00,216.15,216.31,216.08,216.28,25767.0,188.3795,188.5189,188.3185,188.4928,25767.0
2017-03-30 09:50:00,216.29,216.43,216.23,216.4,32729.0,188.5015,188.6235,188.4492,188.5974,32729.0
2017-03-30 10:00:00,216.4,216.64,216.38,216.56,36012.0,188.5974,188.8065,188.5799,188.7368,36012.0
2017-03-30 10:10:00,216.56,216.76,216.56,216.74,29496.0,188.7368,188.9111,188.7368,188.8937,29496.0
2017-03-30 10:20:00,216.76,216.77,216.57,216.64,30805.0,188.9111,188.9198,188.7455,188.8065,30805.0
2017-03-30 10:30:00,216.65,216.95,216.61,216.88,23904.0,188.8152,189.0767,188.7804,189.0157,23904.0
2017-03-30 10:40:00,216.9,217.0,216.87,216.94,49275.0,189.0331,189.1203,189.007,189.068,49275.0
2017-03-30 10:50:00,216.92,217.09,216.85,217.05,37776.0,189.0505,189.1987,188.9895,189.1638,37776.0
2017-03-30 11:00:00,217.05,217.13,217.01,217.03,75403.0,189.1638,189.2336,189.129,189.1464,75403.0
2017-03-30 11:10:00,217.04,217.07,216.94,217.05,63196.0,189.1551,189.1813,189.068,189.1638,63196.0
2017-03-30 11:20:00,217.05,217.08,216.94,217.01,80044.0,189.1638,189.19,189.068,189.129,80044.0
2017-03-30 11:30:00,217.0,217.11,216.87,216.89,121823.0,189.1203,189.2161,189.007,189.0244,121823.0
2017-03-30 11:40:00,216.88,216.92,216.75,216.81,58939.0,189.0157,189.0505,188.9024,188.9547,58939.0
2017-03-30 11:50:00,216.81,216.86,216.7,216.72,39447.0,188.9547,188.9983,188.8588,188.8762,39447.0
2017-03-30 12:00:00,216.72,216.78,216.65,216.76,38606.0,188.8762,188.9285,188.8152,188.9111,38606.0
2017-03-30 12:10:00,216.74,216.78,216.67,216.78,41210.0,188.8937,188.9285,188.8327,188.9285,41210.0
2017-03-30 12:20:00,216.78,216.82,216.68,216.8,35349.0,188.9285,188.9634,188.8414,188.946,35349.0
2017-03-30 12:30:00,216.78,216.81,216.47,216.5,20753.0,188.9285,188.9547,188.6584,188.6845,20753.0
2017-03-30 12:40:00,216.49,216.58,216.45,216.55,12184.0,188.6758,188.7542,188.6409,188.7281,12184.0
2017-03-30 12:50:00,216.52,216.57,216.45,216.57,18080.0,188.7019,188.7455,188.6409,188.7455,18080.0
2017-03-30 13:00:00,216.54,216.64,216.54,216.64,10466.0,188.7194,188.8065,188.7194,188.8065,10466.0
2017-03-30 13:10:00,216.64,216.78,216.64,216.74,22939.0,188.8065,188.9285,188.8065,188.8937,22939.0
2017-03-30 13:20:00,216.75,216.87,216.72,216.79,39799.0,188.9024,189.007,188.8762,188.9373,39799.0
2017-03-30 13:30:00,216.8,216.91,216.76,216.91,49846.0,188.946,189.0418,188.9111,189.0418,49846.0
2017-03-30 13:40:00,216.92,216.97,216.83,216.95,41772.0,189.0505,189.0941,188.9721,189.0767,41772.0
2017-03-30 13:50:00,216.94,216.94,216.81,216.85,34389.0,189.068,189.068,188.9547,188.9895,34389.0
2017-03-30 14:00:00,216.85,216.89,216.82,216.89,32784.0,188.9895,189.0244,188.9634,189.0244,32784.0
2017-03-30 14:10:00,216.89,217.01,216.85,216.97,36443.0,189.0244,189.129,188.9895,189.0941,36443.0
2017-03-30 14:20:00,216.97,217.04,216.95,217.0,74701.0,189.0941,189.1551,189.0767,189.1203,74701.0
2017-03-30 14:30:00,216.99,217.07,216.96,217.0,59099.0,189.1116,189.1813,189.0854,189.1203,59099.0
2017-03-30 14:40:00,216.99,217.01,216.87,216.9,53951.0,189.1116,189.129,189.007,189.0331,53951.0
2017-03-30 14:50:00,216.91,216.94,216.73,216.83,104424.0,189.0418,189.068,188.885,188.9721,104424.0
2017-03-30 15:00:00,216.84,216.91,216.84,216.87,44521.0,188.9808,189.0418,188.9808,189.007,44521.0
2017-03-30 15:10:00,216.88,216.92,216.84,216.87,34542.0,189.0157,189.0505,188.9808,189.007,34542.0
2017-03-30 15:20:00,216.87,216.98,216.86,216.95,65814.0,189.007,189.1028,188.9983,189.0767,65814.0
2017-03-30 15:30:00,216.96,217.02,216.94,216.99,51302.0,189.0854,189.1377,189.068,189.1116,51302.0
2017-03-30 15:40:00,216.99,217.01,216.84,216.86,55721.0,189.1116,189.129,188.9808,188.9983,55721.0
2017-03-30 15:50:00,216.85,216.97,216.76,216.89,136120.0,188.9895,189.0941,188.9111,189.0244,136120.0
2017-03-31 09:30:00,216.56,216.6,216.39,216.6,50376.0,188.7368,188.7717,188.5886,188.7717,50376.0
2017-03-31 09:40:00,216.61,216.69,216.51,216.6,13501.0,188.7804,188.8501,188.6932,188.7717,13501.0
2017-03-31 09:50:00,216.58,216.77,216.56,216.68,26737.0,188.7542,188.9198,188.7368,188.8414,26737.0
2017-03-31 10:00:00,216.69,216.95,216.68,216.93,23472.0,188.8501,189.0767,188.8414,189.0593,23472.0
2017-03-31 10:10:00,216.85,216.85,216.73,216.76,18100.0,188.9895,188.9895,188.885,188.9111,18100.0
2017-03-31 10:20:00,216.74,216.76,216.57,216.6,19604.0,188.8937,188.9111,188.7455,188.7717,19604.0
2017-03-31 10:30:00,216.63,216.94,216.63,216.9,15568.0,188.7978,189.068,188.7978,189.0331,15568.0
2017-03-31 10:40:00,216.9,216.96,216.85,216.9,17164.0,189.0331,189.0854,188.9895,189.0331,17164.0
2017-03-31 10:50:00,216.9,216.9,216.78,216.8,6316.0,189.0331,189.0331,188.9285,188.946,6316.0
2017-03-31 11:00:00,216.77,216.83,216.71,216.83,17475.0,188.9198,188.9721,188.8675,188.9721,17475.0
2017-03-31 11:10:00,216.84,216.9,216.77,216.85,18841.0,188.9808,189.0331,188.9198,188.9895,18841.0
2017-03-31 11:20:00,216.83,216.94,216.81,216.88,9166.0,188.9721,189.068,188.9547,189.0157,9166.0
2017-03-31 11:30:00,216.88,216.98,216.82,216.89,19811.0,189.0157,189.1028,188.9634,189.0244,19811.0
2017-03-31 11:40:00,216.9,216.98,216.9,216.95,12629.0,189.0331,189.1028,189.0331,189.0767,12629.0
2017-03-31 11:50:00,216.95,216.95,216.76,216.8,17685.0,189.0767,189.0767,188.9111,188.946,17685.0
2017-03-31 12:00:00,216.8,216.89,216.78,216.86,7374.0,188.946,189.0244,188.9285,188.9983,7374.0
2017-03-31 12:10:00,216.87,216.94,216.86,216.94,10580.0,189.007,189.068,188.9983,189.068,10580.0
2017-03-31 12:20:00,216.96,217.0,216.92,216.95,11795.0,189.0854,189.1203,189.0505,189.0767,11795.0
2017-03-31 12:30:00,217.0,217.0,216.89,216.9,76988.0,189.1203,189.1203,189.0244,189.0331,76988.0
2017-03-31 12:40:00,216.93,216.94,216.85,216.87,22856.0,189.0593,189.068,188.9895,189.007,22856.0
2017-03-31 12:50:00,216.87,216.92,216.81,216.88,9829.0,189.007,189.0505,188.9547,189.0157,9829.0
2017-03-31 13:00:00,216.88,216.9,216.82,216.9,7631.0,189.0157,189.0331,188.9634,189.0331,7631.0
2017-03-31 13:10:00,216.91,217.0,216.9,216.98,9387.0,189.0418,189.1203,189.0331,189.1028,9387.0
2017-03-31 13:20:00,216.98,217.05,216.95,217.05,7765.0,189.1028,189.1638,189.0767,189.1638,7765.0
2017-03-31 13:30:00,217.09,217.11,216.99,217.0,19627.0,189.1987,189.2161,189.1116,189.1203,19627.0
2017-03-31 13:40:00,217.03,217.04,216.9,216.97,14933.0,189.1464,189.1551,189.0331,189.0941,14933.0
2017-03-31 13:50:00,216.91,216.97,216.8,216.81,36156.0,189.0418,189.0941,188.946,188.9547,36156.0
2017-03-31 14:00:00,216.8,216.8,216.68,216.76,18112.0,188.946,188.946,188.8414,188.9111,18112.0
2017-03-31 14:10:00,216.77,216.77,216.46,216.6,33711.0,188.9198,188.9198,188.6496,188.7717,33711.0
2017-03-31 14:20:00,216.6,216.69,216.54,216.64,12360.0,188.7717,188.8501,188.7194,188.8065,12360.0
2017-03-31 14:30:00,216.61,216.76,216.56,216.69,33070.0,188.7804,188.9111,188.7368,188.8501,33070.0
2017-03-31 14:40:00,216.7,216.71,216.6,216.69,14306.0,188.8588,188.8675,188.7717,188.8501,14306.0
2017-03-31 14:50:00,216.69,216.69,216.55,216.55,10535.0,188.8501,188.8501,188.7281,188.7281,10535.0
2017-03-31 15:00:00,216.57,216.75,216.56,216.75,15517.0,188.7455,188.9024,188.7368,188.9024,15517.0
2017-03-31 15:10:00,216.76,216.85,216.74,216.78,18890.0,188.9111,188.9895,188.8937,188.9285,18890.0
2017-03-31 15:20:00,216.8,216.89,216.78,216.8,40397.0,188.946,189.0244,188.9285,188.946,40397.0
2017-03-31 15:30:00,216.81,217.07,216.8,216.93,46210.0,188.9547,189.1813,188.946,189.0593,46210.0
2017-03-31 15:40:00,216.92,217.0,216.6,216.68,62537.0,189.0505,189.1203,188.7717,188.8414,62537.0
2017-03-31 15:50:00,216.64,216.73,216.35,216.37,217130.0,188.8065,188.885,188.5538,188.5712,217130.0
2017-04-03 09:30:00,216.51,216.66,216.38,216.55,271141.0,188.6932,188.824,188.5799,188.7281,271141.0
2017-04-03 09:40:00,216.53,216.69,216.47,216.51,94771.0,188.7107,188.8501,188.6584,188.6932,94771.0
2017-04-03 09:50:00,216.53,216.55,216.41,216.44,33245.0,188.7107,188.7281,188.6061,188.6322,33245.0
2017-04-03 10:00:00,216.45,216.57,216.07,216.14,68472.0,188.6409,188.7455,188.3098,188.3708,68472.0
2017-04-03 10:10:00,216.13,216.19,215.89,216.16,104558.0,188.362,188.4143,188.1529,188.3882,104558.0
2017-04-03 10:20:00,216.15,216.34,216.11,216.28,44181.0,188.3795,188.5451,188.3446,188.4928,44181.0
2017-04-03 10:30:00,216.26,216.36,216.17,216.21,32448.0,188.4753,188.5625,188.3969,188.4318,32448.0
2017-04-03 10:40:00,216.2,216.23,216.02,216.03,37599.0,188.4231,188.4492,188.2662,188.2749,37599.0
2017-04-03 10:50:00,216.01,216.02,215.41,215.45,77596.0,188.2575,188.2662,187.7345,187.7694,77596.0
2017-04-03 11:00:00,215.43,215.58,215.06,215.18,91316.0,187.752,187.8827,187.4295,187.5341,91316.0
2017-04-03 11:10:00,215.18,215.43,215.15,215.22,46451.0,187.5341,187.752,187.508,187.569,46451.0
2017-04-03 11:20:00,215.22,215.45,215.12,215.36,128534.0,187.569,187.7694,187.4818,187.691,128534.0
2017-04-03 11:30:00,215.37,215.44,215.17,215.29,125953.0,187.6997,187.7607,187.5254,187.63,125953.0
2017-04-03 11:40:00,215.27,215.36,215.05,215.09,146069.0,187.6125,187.691,187.4208,187.4557,146069.0
2017-04-03 11:50:00,215.1,215.2,214.97,215.11,60344.0,187.4644,187.5515,187.3511,187.4731,60344.0
2017-04-03 12:00:00,215.11,215.11,214.74,214.97,87684.0,187.4731,187.4731,187.1506,187.3511,87684.0
2017-04-03 12:10:00,214.98,215.21,214.97,215.16,59805.0,187.3598,187.5602,187.3511,187.5167,59805.0
2017-04-03 12:20:00,215.13,215.49,215.1,215.46,86425.0,187.4905,187.8043,187.4644,187.7781,86425.0
2017-04-03 12:30:00,215.42,215.48,215.36,215.46,41901.0,187.7433,187.7956,187.691,187.7781,41901.0
2017-04-03 12:40:00,215.46,215.54,215.38,215.48,32258.0,187.7781,187.8478,187.7084,187.7956,32258.0
2017-04-03 12:50:00,215.47,215.59,215.37,215.59,28099.0,187.7868,187.8914,187.6997,187.8914,28099.0
2017-04-03 13:00:00,215.56,215.66,215.47,215.54,37346.0,187.8653,187.9524,187.7868,187.8478,37346.0
2017-04-03 13:10:00,215.54,215.71,215.54,215.62,20891.0,187.8478,187.996,187.8478,187.9176,20891.0
2017-04-03 13:20:00,215.6,215.64,215.42,215.53,22964.0,187.9001,187.935,187.7433,187.8391,22964.0
2017-04-03 13:30:00,215.53,215.53,215.32,215.36,56928.0,187.8391,187.8391,187.6561,187.691,56928.0
2017-04-03 13:40:00,215.37,215.48,215.25,215.4,23971.0,187.6997,187.7956,187.5951,187.7258,23971.0
2017-04-03 13:50:00,215.39,215.52,215.36,215.48,30048.0,187.7171,187.8304,187.691,187.7956,30048.0
2017-04-03 14:00:00,215.54,215.59,215.41,215.49,20029.0,187.8478,187.8914,187.7345,187.8043,20029.0
2017-04-03 14:10:00,215.49,215.52,215.3,215.34,35275.0,187.8043,187.8304,187.6387,187.6735,35275.0
2017-04-03 14:20:00,215.36,215.61,215.27,215.6,21614.0,187.691,187.9089,187.6125,187.9001,21614.0
2017-04-03 14:30:00,215.56,215.67,215.56,215.63,32818.0,187.8653,187.9611,187.8653,187.9263,32818.0
2017-04-03 14:40:00,215.61,215.98,215.6,215.92,52691.0,187.9089,188.2313,187.9001,188.179,52691.0
2017-04-03 14:50:00,215.93,215.97,215.84,215.86,48161.0,188.1877,188.2226,188.1093,188.1267,48161.0
2017-04-03 15:00:00,215.84,216.0,215.8,215.92,39915.0,188.1093,188.2487,188.0744,188.179,39915.0
2017-04-03 15:10:00,215.93,216.16,215.91,216.03,58162.0,188.1877,188.3882,188.1703,188.2749,58162.0
2017-04-03 15:20:00,216.06,216.21,216.04,216.1,40313.0,188.301,188.4318,188.2836,188.3359,40313.0
2017-04-03 15:30:00,216.07,216.09,215.88,216.02,63858.0,188.3098,188.3272,188.1442,188.2662,63858.0
2017-04-03 15:40:00,216.07,216.16,216.0,216.11,55666.0,188.3098,188.3882,188.2487,188.3446,55666.0
2017-04-03 15:50:00,216.09,216.14,215.94,216.07,154488.0,188.3272,188.3708,188.1965,188.3098,154488.0
2017-04-04 09:30:00,215.71,215.85,215.61,215.63,166020.0,187.996,188.118,187.9089,187.9263,166020.0
2017-04-04 09:40:00,215.64,216.02,215.63,215.85,125988.0,187.935,188.2662,187.9263,188.118,125988.0
2017-04-04 09:50:00,215.84,215.91,215.73,215.77,84218.0,188.1093,188.1703,188.0134,188.0483,84218.0
2017-04-04 10:00:00,215.79,215.86,215.37,215.44,74554.0,188.0657,188.1267,187.6997,187.7607,74554.0
2017-04-04 10:10:00,215.47,215.56,215.33,215.44,59893.0,187.7868,187.8653,187.6648,187.7607,59893.0
2017-04-04 10:20:00,215.43,215.6,215.43,215.59,64786.0,187.752,187.9001,187.752,187.8914,64786.0
2017-04-04 10:30:00,215.58,215.83,215.56,215.72,88159.0,187.8827,188.1006,187.8653,188.0047,88159.0
2017-04-04 10:40:00,215.73,215.82,215.52,215.53,44132.0,188.0134,188.0919,187.8304,187.8391,44132.0
2017-04-04 10:50:00,215.54,215.67,215.5,215.61,36127.0,187.8478,187.9611,187.813,187.9089,36127.0
2017-04-04 11:00:00,215.6,215.93,215.58,215.93,38951.0,187.9001,188.1877,187.8827,188.1877,38951.0
2017-04-04 11:10:00,215.9,215.93,215.79,215.93,48037.0,188.1616,188.1877,188.0657,188.1877,48037.0
2017-04-04 11:20:00,215.95,216.15,215.93,215.97,53551.0,188.2052,188.3795,188.1877,188.2226,53551.0
2017-04-04 11:30:00,215.97,216.09,215.89,216.05,34805.0,188.2226,188.3272,188.1529,188.2923,34805.0
2017-04-04 11:40:00,216.04,216.18,216.01,216.17,48021.0,188.2836,188.4056,188.2575,188.3969,48021.0
2017-04-04 11:50:00,216.17,216.17,216.02,216.03,120646.0,188.3969,188.3969,188.2662,188.2749,120646.0
2017-04-04 12:00:00,216.03,216.03,215.9,215.97,54592.0,188.2749,188.2749,188.1616,188.2226,54592.0
2017-04-04 12:10:00,215.97,216.12,215.96,216.09,30942.0,188.2226,188.3533,188.2139,188.3272,30942.0
2017-04-04 12:20:00,216.06,216.06,215.92,215.98,32127.0,188.301,188.301,188.179,188.2313,32127.0
2017-04-04 12:30:00,215.96,216.03,215.88,216.03,22953.0,188.2139,188.2749,188.1442,188.2749,22953.0
2017-04-04 12:40:00,216.0,216.02,215.84,215.88,24529.0,188.2487,188.2662,188.1093,188.1442,24529.0
2017-04-04 12:50:00,215.86,215.88,215.75,215.79,20975.0,188.1267,188.1442,188.0309,188.0657,20975.0
2017-04-04 13:00:00,215.78,215.78,215.68,215.77,22579.0,188.057,188.057,187.9699,188.0483,22579.0
2017-04-04 13:10:00,215.79,215.98,215.79,215.96,21301.0,188.0657,188.2313,188.0657,188.2139,21301.0
2017-04-04 13:20:00,215.97,215.98,215.87,215.87,21786.0,188.2226,188.2313,188.1355,188.1355,21786.0
2017-04-04 13:30:00,215.88,215.98,215.86,215.96,62828.0,188.1442,188.2313,188.1267,188.2139,62828.0
2017-04-04 13:40:00,215.97,216.01,215.89,215.91,32521.0,188.2226,188.2575,188.1529,188.1703,32521.0
2017-04-04 13:50:00,215.92,215.98,215.87,215.97,94513.0,188.179,188.2313,188.1355,188.2226,94513.0
2017-04-04 14:00:00,215.96,216.09,215.96,216.05,25631.0,188.2139,188.3272,188.2139,188.2923,25631.0
2017-04-04 14:10:00,216.05,216.15,216.03,216.12,34010.0,188.2923,188.3795,188.2749,188.3533,34010.0
2017-04-04 14:20:00,216.1,216.21,216.08,216.17,33994.0,188.3359,188.4318,188.3185,188.3969,33994.0
2017-04-04 14:30:00,216.17,216.2,216.09,216.14,31555.0,188.3969,188.4231,188.3272,188.3708,31555.0
2017-04-04 14:40:00,216.14,216.19,216.04,216.08,36125.0,188.3708,188.4143,188.2836,188.3185,36125.0
2017-04-04 14:50:00,216.07,216.13,215.94,215.95,38515.0,188.3098,188.362,188.1965,188.2052,38515.0
2017-04-04 15:00:00,215.95,216.05,215.94,215.99,47238.0,188.2052,188.2923,188.1965,188.24,47238.0
2017-04-04 15:10:00,215.98,216.05,215.92,215.94,43420.0,188.2313,188.2923,188.179,188.1965,43420.0
2017-04-04 15:20:00,215.93,215.94,215.83,215.87,43634.0,188.1877,188.1965,188.1006,188.1355,43634.0
2017-04-04 15:30:00,215.89,216.13,215.89,216.1,76886.0,188.1529,188.362,188.1529,188.3359,76886.0
2017-04-04 15:40:00,216.09,216.16,216.02,216.16,57054.0,188.3272,188.3882,188.2662,188.3882,57054.0
2017-04-04 15:50:00,216.17,216.25,216.07,216.2,191898.0,188.3969,188.4666,188.3098,188.4231,191898.0
2017-04-05 09:30:00,216.89,216.98,216.82,216.88,73600.0,189.0244,189.1028,188.9634,189.0157,73600.0
2017-04-05 09:40:00,216.94,217.39,216.94,217.38,32373.0,189.068,189.4602,189.068,189.4514,32373.0
2017-04-05 09:50:00,217.4,217.49,217.37,217.46,50739.0,189.4689,189.5473,189.4427,189.5212,50739.0
2017-04-05 10:00:00,217.44,217.74,217.32,217.6,107482.0,189.5037,189.7652,189.3992,189.6432,107482.0
2017-04-05 10:10:00,217.64,217.79,217.59,217.72,36867.0,189.678,189.8088,189.6345,189.7478,36867.0
2017-04-05 10:20:00,217.74,217.93,217.73,217.77,70761.0,189.7652,189.9308,189.7565,189.7913,70761.0
2017-04-05 10:30:00,217.77,217.77,217.53,217.58,88470.0,189.7913,189.7913,189.5822,189.6258,88470.0
2017-04-05 10:40:00,217.58,217.76,217.58,217.62,45372.0,189.6258,189.7826,189.6258,189.6606,45372.0
2017-04-05 10:50:00,217.61,217.72,217.58,217.67,27349.0,189.6519,189.7478,189.6258,189.7042,27349.0
2017-04-05 11:00:00,217.69,217.74,217.36,217.38,34471.0,189.7216,189.7652,189.434,189.4514,34471.0
2017-04-05 11:10:00,217.37,217.5,217.33,217.37,36346.0,189.4427,189.556,189.4079,189.4427,36346.0
2017-04-05 11:20:00,217.36,217.4,217.14,217.17,50378.0,189.434,189.4689,189.2423,189.2684,50378.0
2017-04-05 11:30:00,217.17,217.39,217.03,217.36,63431.0,189.2684,189.4602,189.1464,189.434,63431.0
2017-04-05 11:40:00,217.4,217.56,217.38,217.49,35607.0,189.4689,189.6083,189.4514,189.5473,35607.0
2017-04-05 11:50:00,217.49,217.51,217.35,217.35,16447.0,189.5473,189.5647,189.4253,189.4253,16447.0
2017-04-05 12:00:00,217.37,217.46,217.3,217.39,39026.0,189.4427,189.5212,189.3817,189.4602,39026.0
2017-04-05 12:10:00,217.38,217.5,217.36,217.5,21598.0,189.4514,189.556,189.434,189.556,21598.0
2017-04-05 12:20:00,217.52,217.65,217.51,217.59,31610.0,189.5735,189.6868,189.5647,189.6345,31610.0
2017-04-05 12:30:00,217.58,217.66,217.56,217.6,23694.0,189.6258,189.6955,189.6083,189.6432,23694.0
2017-04-05 12:40:00,217.61,217.7,217.59,217.66,41776.0,189.6519,189.7303,189.6345,189.6955,41776.0
2017-04-05 12:50:00,217.67,217.74,217.62,217.66,16904.0,189.7042,189.7652,189.6606,189.6955,16904.0
2017-04-05 13:00:00,217.67,217.86,217.65,217.78,53495.0,189.7042,189.8698,189.6868,189.8001,53495.0
2017-04-05 13:10:00,217.78,217.81,217.71,217.71,21069.0,189.8001,189.8262,189.7391,189.7391,21069.0
2017-04-05 13:20:00,217.72,217.77,217.67,217.76,29261.0,189.7478,189.7913,189.7042,189.7826,29261.0
2017-04-05 13:30:00,217.78,217.88,217.76,217.82,29334.0,189.8001,189.8872,189.7826,189.8349,29334.0
2017-04-05 13:40:00,217.82,217.82,217.69,217.76,18763.0,189.8349,189.8349,189.7216,189.7826,18763.0
2017-04-05 13:50:00,217.78,217.82,217.77,217.8,25371.0,189.8001,189.8349,189.7913,189.8175,25371.0
2017-04-05 14:00:00,217.78,217.78,217.4,217.63,131683.0,189.8001,189.8001,189.4689,189.6693,131683.0
2017-04-05 14:10:00,217.62,217.73,217.47,217.59,43082.0,189.6606,189.7565,189.5299,189.6345,43082.0
2017-04-05 14:20:00,217.56,217.62,217.39,217.54,17087.0,189.6083,189.6606,189.4602,189.5909,17087.0
2017-04-05 14:30:00,217.54,217.57,217.12,217.13,44223.0,189.5909,189.617,189.2249,189.2336,44223.0
2017-04-05 14:40:00,217.12,217.22,216.97,217.02,32986.0,189.2249,189.312,189.0941,189.1377,32986.0
2017-04-05 14:50:00,217.02,217.03,216.67,216.72,69558.0,189.1377,189.1464,188.8327,188.8762,69558.0
2017-04-05 15:00:00,216.74,216.95,216.66,216.82,46020.0,188.8937,189.0767,188.824,188.9634,46020.0
2017-04-05 15:10:00,216.81,216.82,216.36,216.4,67989.0,188.9547,188.9634,188.5625,188.5974,67989.0
2017-04-05 15:20:00,216.42,216.43,215.68,215.97,247624.0,188.6148,188.6235,187.9699,188.2226,247624.0
2017-04-05 15:30:00,215.99,216.01,215.34,215.77,103756.0,188.24,188.2575,187.6735,188.0483,103756.0
2017-04-05 15:40:00,215.85,215.94,215.46,215.48,68628.0,188.118,188.1965,187.7781,187.7956,68628.0
2017-04-05 15:50:00,215.47,215.95,215.44,215.53,101742.0,187.7868,188.2052,187.7607,187.8391,101742.0
2017-04-06 09:30:00,215.69,215.83,215.42,215.82,121535.0,187.9786,188.1006,187.7433,188.0919,121535.0
2017-04-06 09:40:00,215.83,215.92,215.22,215.34,122958.0,188.1006,188.179,187.569,187.6735,122958.0
2017-04-06 09:50:00,215.35,216.04,215.35,215.99,44707.0,187.6823,188.2836,187.6823,188.24,44707.0
2017-04-06 10:00:00,216.04,216.1,215.8,215.92,31556.0,188.2836,188.3359,188.0744,188.179,31556.0
2017-04-06 10:10:00,215.92,216.05,215.67,215.76,30784.0,188.179,188.2923,187.9611,188.0396,30784.0
2017-04-06 10:20:00,215.74,216.12,215.74,216.04,16866.0,188.0222,188.3533,188.0222,188.2836,16866.0
2017-04-06 10:30:00,216.04,216.2,216.04,216.09,22464.0,188.2836,188.4231,188.2836,188.3272,22464.0
2017-04-06 10:40:00,216.1,216.1,215.69,216.01,78692.0,188.3359,188.3359,187.9786,188.2575,78692.0
2017-04-06 10:50:00,215.99,216.09,215.89,215.96,26550.0,188.24,188.3272,188.1529,188.2139,26550.0
2017-04-06 11:00:00,216.0,216.15,215.98,216.09,12278.0,188.2487,188.3795,188.2313,188.3272,12278.0
2017-04-06 11:10:00,216.09,216.21,216.08,216.18,20020.0,188.3272,188.4318,188.3185,188.4056,20020.0
2017-04-06 11:20:00,216.17,216.39,216.16,216.33,40291.0,188.3969,188.5886,188.3882,188.5364,40291.0
2017-04-06 11:30:00,216.36,216.37,216.21,216.26,20079.0,188.5625,188.5712,188.4318,188.4753,20079.0
2017-04-06 11:40:00,216.27,216.32,216.18,216.26,10735.0,188.4841,188.5276,188.4056,188.4753,10735.0
2017-04-06 11:50:00,216.28,216.31,216.19,216.29,13684.0,188.4928,188.5189,188.4143,188.5015,13684.0
2017-04-06 12:00:00,216.29,216.35,216.2,216.2,16747.0,188.5015,188.5538,188.4231,188.4231,16747.0
2017-04-06 12:10:00,216.2,216.25,216.16,216.23,18209.0,188.4231,188.4666,188.3882,188.4492,18209.0
2017-04-06 12:20:00,216.27,216.34,216.25,216.27,42238.0,188.4841,188.5451,188.4666,188.4841,42238.0
2017-04-06 12:30:00,216.27,216.31,215.98,216.08,40856.0,188.4841,188.5189,188.2313,188.3185,40856.0
2017-04-06 12:40:00,216.06,216.08,215.93,216.03,22229.0,188.301,188.3185,188.1877,188.2749,22229.0
2017-04-06 12:50:00,216.02,216.11,215.99,216.08,33960.0,188.2662,188.3446,188.24,188.3185,33960.0
2017-04-06 13:00:00,216.09,216.23,216.04,216.23,20490.0,188.3272,188.4492,188.2836,188.4492,20490.0
2017-04-06 13:10:00,216.25,216.45,216.19,216.45,17137.0,188.4666,188.6409,188.4143,188.6409,17137.0
2017-04-06 13:20:00,216.45,216.59,216.42,216.52,17429.0,188.6409,188.7629,188.6148,188.7019,17429.0
2017-04-06 13:30:00,216.52,216.69,216.51,216.52,17858.0,188.7019,188.8501,188.6932,188.7019,17858.0
2017-04-06 13:40:00,216.53,216.53,216.43,216.48,16933.0,188.7107,188.7107,188.6235,188.6671,16933.0
2017-04-06 13:50:00,216.49,216.56,216.35,216.36,17244.0,188.6758,188.7368,188.5538,188.5625,17244.0
2017-04-06 14:00:00,216.34,216.41,216.25,216.31,10482.0,188.5451,188.6061,188.4666,188.5189,10482.0
2017-04-06 14:10:00,216.3,216.32,216.19,216.3,23147.0,188.5102,188.5276,188.4143,188.5102,23147.0
2017-04-06 14:20:00,216.27,216.32,216.09,216.14,43302.0,188.4841,188.5276,188.3272,188.3708,43302.0
2017-04-06 14:30:00,216.12,216.26,216.1,216.22,17665.0,188.3533,188.4753,188.3359,188.4405,17665.0
2017-04-06 14:40:00,216.2,216.27,215.82,215.91,51074.0,188.4231,188.4841,188.0919,188.1703,51074.0
2017-04-06 14:50:00,215.9,215.96,215.63,215.74,51197.0,188.1616,188.2139,187.9263,188.0222,51197.0
2017-04-06 15:00:00,215.73,215.93,215.71,215.9,28119.0,188.0134,188.1877,187.996,188.1616,28119.0
2017-04-06 15:10:00,215.92,216.08,215.88,216.04,20798.0,188.179,188.3185,188.1442,188.2836,20798.0
2017-04-06 15:20:00,216.04,216.06,215.88,215.96,32048.0,188.2836,188.301,188.1442,188.2139,32048.0
2017-04-06 15:30:00,215.95,216.06,215.75,216.04,60540.0,188.2052,188.301,188.0309,188.2836,60540.0
2017-04-06 15:40:00,216.04,216.11,215.91,216.0,44069.0,188.2836,188.3446,188.1703,188.2487,44069.0
2017-04-06 15:50:00,216.0,216.14,215.9,216.09,109369.0,188.2487,188.3708,188.1616,188.3272,109369.0
2017-04-07 09:30:00,215.86,216.37,215.69,216.26,174207.0,188.1267,188.5712,187.9786,188.4753,174207.0
2017-04-07 09:40:00,216.22,216.26,216.0,216.04,50726.0,188.4405,188.4753,188.2487,188.2836,50726.0
2017-04-07 09:50:00,216.01,216.14,215.44,215.5,112319.0,188.2575,188.3708,187.7607,187.813,112319.0
2017-04-07 10:00:00,215.47,215.85,215.4,215.85,66355.0,187.7868,188.118,187.7258,188.118,66355.0
2017-04-07 10:10:00,215.85,216.07,215.81,215.97,100169.0,188.118,188.3098,188.0832,188.2226,100169.0
2017-04-07 10:20:00,215.98,216.15,215.9,216.09,35063.0,188.2313,188.3795,188.1616,188.3272,35063.0
2017-04-07 10:30:00,216.08,216.21,215.94,216.21,31160.0,188.3185,188.4318,188.1965,188.4318,31160.0
2017-04-07 10:40:00,216.16,216.23,215.97,215.97,25602.0,188.3882,188.4492,188.2226,188.2226,25602.0
2017-04-07 10:50:00,215.97,215.99,215.83,215.89,55139.0,188.2226,188.24,188.1006,188.1529,55139.0
2017-04-07 11:00:00,215.9,215.99,215.74,215.74,56924.0,188.1616,188.24,188.0222,188.0222,56924.0
2017-04-07 11:10:00,215.69,215.93,215.66,215.85,20706.0,187.9786,188.1877,187.9524,188.118,20706.0
2017-04-07 11:20:00,215.89,216.06,215.83,215.92,68670.0,188.1529,188.301,188.1006,188.179,68670.0
2017-04-07 11:30:00,215.9,216.0,215.78,215.9,12570.0,188.1616,188.2487,188.057,188.1616,12570.0
2017-04-07 11:40:00,215.91,215.97,215.82,215.95,15152.0,188.1703,188.2226,188.0919,188.2052,15152.0
2017-04-07 11:50:00,215.98,216.04,215.94,215.98,5398.0,188.2313,188.2836,188.1965,188.2313,5398.0
2017-04-07 12:00:00,215.98,216.13,215.98,216.13,12284.0,188.2313,188.362,188.2313,188.362,12284.0
2017-04-07 12:10:00,216.11,216.2,216.1,216.1,11686.0,188.3446,188.4231,188.3359,188.3359,11686.0
2017-04-07 12:20:00,216.14,216.18,216.08,216.12,13341.0,188.3708,188.4056,188.3185,188.3533,13341.0
2017-04-07 12:30:00,216.13,216.19,216.02,216.07,149747.0,188.362,188.4143,188.2662,188.3098,149747.0
2017-04-07 12:40:00,216.06,216.12,216.05,216.12,14772.0,188.301,188.3533,188.2923,188.3533,14772.0
2017-04-07 12:50:00,216.13,216.26,216.11,216.24,27467.0,188.362,188.4753,188.3446,188.4579,27467.0
2017-04-07 13:00:00,216.21,216.21,216.08,216.17,11594.0,188.4318,188.4318,188.3185,188.3969,11594.0
2017-04-07 13:10:00,216.19,216.29,216.18,216.18,16189.0,188.4143,188.5015,188.4056,188.4056,16189.0
2017-04-07 13:20:00,216.18,216.48,216.18,216.44,48353.0,188.4056,188.6671,188.4056,188.6322,48353.0
2017-04-07 13:30:00,216.42,216.64,216.33,216.36,75235.0,188.6148,188.8065,188.5364,188.5625,75235.0
2017-04-07 13:40:00,216.36,216.44,216.34,216.35,26506.0,188.5625,188.6322,188.5451,188.5538,26506.0
2017-04-07 13:50:00,216.34,216.45,216.33,216.39,24049.0,188.5451,188.6409,188.5364,188.5886,24049.0
2017-04-07 14:00:00,216.38,216.57,216.38,216.5,16298.0,188.5799,188.7455,188.5799,188.6845,16298.0
2017-04-07 14:10:00,216.5,216.55,216.42,216.47,26525.0,188.6845,188.7281,188.6148,188.6584,26525.0
2017-04-07 14:20:00,216.48,216.54,216.38,216.4,8815.0,188.6671,188.7194,188.5799,188.5974,8815.0
2017-04-07 14:30:00,216.38,216.42,216.3,216.34,16773.0,188.5799,188.6148,188.5102,188.5451,16773.0
2017-04-07 14:40:00,216.34,216.42,216.21,216.36,35071.0,188.5451,188.6148,188.4318,188.5625,35071.0
2017-04-07 14:50:00,216.36,216.36,216.12,216.12,23086.0,188.5625,188.5625,188.3533,188.3533,23086.0
2017-04-07 15:00:00,216.15,216.24,216.11,216.12,15294.0,188.3795,188.4579,188.3446,188.3533,15294.0
2017-04-07 15:10:00,216.16,216.3,216.16,216.24,16183.0,188.3882,188.5102,188.3882,188.4579,16183.0
2017-04-07 15:20:00,216.24,216.3,216.08,216.08,60840.0,188.4579,188.5102,188.3185,188.3185,60840.0
2017-04-07 15:30:00,216.11,216.12,215.94,215.99,35043.0,188.3446,188.3533,188.1965,188.24,35043.0
2017-04-07 15:40:00,216.05,216.07,215.94,215.96,28729.0,188.2923,188.3098,188.1965,188.2139,28729.0
2017-04-07 15:50:00,215.95,216.04,215.84,215.9,112719.0,188.2052,188.2836,188.1093,188.1616,112719.0
2017-04-10 09:30:00,216.06,216.43,216.0,216.4,94353.0,188.301,188.6235,188.2487,188.5974,94353.0
2017-04-10 09:40:00,216.4,216.62,216.39,216.55,16197.0,188.5974,188.7891,188.5886,188.7281,16197.0
2017-04-10 09:50:00,216.57,216.61,216.46,216.61,11107.0,188.7455,188.7804,188.6496,188.7804,11107.0
2017-04-10 10:00:00,216.62,216.72,216.54,216.7,29024.0,188.7891,188.8762,188.7194,188.8588,29024.0
2017-04-10 10:10:00,216.72,216.72,216.59,216.67,17193.0,188.8762,188.8762,188.7629,188.8327,17193.0
2017-04-10 10:20:00,216.62,216.7,216.58,216.61,15245.0,188.7891,188.8588,188.7542,188.7804,15245.0
2017-04-10 10:30:00,216.65,216.88,216.64,216.73,13499.0,188.8152,189.0157,188.8065,188.885,13499.0
2017-04-10 10:40:00,216.73,216.77,216.67,216.69,18714.0,188.885,188.9198,188.8327,188.8501,18714.0
2017-04-10 10:50:00,216.72,216.72,216.49,216.5,9564.0,188.8762,188.8762,188.6758,188.6845,9564.0
2017-04-10 11:00:00,216.47,216.52,216.42,216.5,16638.0,188.6584,188.7019,188.6148,188.6845,16638.0
2017-04-10 11:10:00,216.49,216.64,216.49,216.54,14891.0,188.6758,188.8065,188.6758,188.7194,14891.0
2017-04-10 11:20:00,216.6,216.6,216.48,216.51,6028.0,188.7717,188.7717,188.6671,188.6932,6028.0
2017-04-10 11:30:00,216.51,216.52,215.93,215.94,56834.0,188.6932,188.7019,188.1877,188.1965,56834.0
2017-04-10 11:40:00,215.94,216.01,215.79,215.99,22891.0,188.1965,188.2575,188.0657,188.24,22891.0
2017-04-10 11:50:00,215.97,216.06,215.94,216.0,11762.0,188.2226,188.301,188.1965,188.2487,11762.0
2017-04-10 12:00:00,216.0,216.04,215.9,215.93,13952.0,188.2487,188.2836,188.1616,188.1877,13952.0
2017-04-10 12:10:00,215.93,215.93,215.5,215.65,59212.0,188.1877,188.1877,187.813,187.9437,59212.0
2017-04-10 12:20:00,215.63,215.75,215.58,215.74,18376.0,187.9263,188.0309,187.8827,188.0222,18376.0
2017-04-10 12:30:00,215.71,215.94,215.67,215.91,12628.0,187.996,188.1965,187.9611,188.1703,12628.0
2017-04-10 12:40:00,215.92,216.15,215.92,216.14,18367.0,188.179,188.3795,188.179,188.3708,18367.0
2017-04-10 12:50:00,216.21,216.36,216.19,216.34,15117.0,188.4318,188.5625,188.4143,188.5451,15117.0
2017-04-10 13:00:00,216.31,216.45,216.29,216.37,16070.0,188.5189,188.6409,188.5015,188.5712,16070.0
2017-04-10 13:10:00,216.35,216.44,216.31,216.32,9081.0,188.5538,188.6322,188.5189,188.5276,9081.0
2017-04-10 13:20:00,216.36,216.44,216.35,216.37,5706.0,188.5625,188.6322,188.5538,188.5712,5706.0
2017-04-10 13:30:00,216.36,216.61,216.36,216.53,40612.0,188.5625,188.7804,188.5625,188.7107,40612.0
2017-04-10 13:40:00,216.49,216.53,216.41,216.45,9314.0,188.6758,188.7107,188.6061,188.6409,9314.0
2017-04-10 13:50:00,216.43,216.47,216.38,216.47,9191.0,188.6235,188.6584,188.5799,188.6584,9191.0
2017-04-10 14:00:00,216.45,216.45,216.12,216.22,10334.0,188.6409,188.6409,188.3533,188.4405,10334.0
2017-04-10 14:10:00,216.26,216.42,216.23,216.37,7539.0,188.4753,188.6148,188.4492,188.5712,7539.0
2017-04-10 14:20:00,216.36,216.43,216.17,216.17,7636.0,188.5625,188.6235,188.3969,188.3969,7636.0
2017-04-10 14:30:00,216.18,216.26,216.16,216.19,18623.0,188.4056,188.4753,188.3882,188.4143,18623.0
2017-04-10 14:40:00,216.15,216.5,216.13,216.5,27074.0,188.3795,188.6845,188.362,188.6845,27074.0
2017-04-10 14:50:00,216.43,216.53,216.43,216.45,14587.0,188.6235,188.7107,188.6235,188.6409,14587.0
2017-04-10 15:00:00,216.47,216.62,216.44,216.45,23071.0,188.6584,188.7891,188.6322,188.6409,23071.0
2017-04-10 15:10:00,216.43,216.51,216.38,216.4,10640.0,188.6235,188.6932,188.5799,188.5974,10640.0
2017-04-10 15:20:00,216.38,216.38,216.09,216.24,47803.0,188.5799,188.5799,188.3272,188.4579,47803.0
2017-04-10 15:30:00,216.19,216.3,216.07,216.25,37058.0,188.4143,188.5102,188.3098,188.4666,37058.0
2017-04-10 15:40:00,216.21,216.21,215.98,215.98,46298.0,188.4318,188.4318,188.2313,188.2313,46298.0
2017-04-10 15:50:00,215.96,216.1,215.89,216.04,107252.0,188.2139,188.3359,188.1529,188.2836,107252.0
2017-04-11 09:30:00,215.63,215.88,215.46,215.58,88733.0,187.9263,188.1442,187.7781,187.8827,88733.0
2017-04-11 09:40:00,215.56,215.56,215.03,215.08,166053.0,187.8653,187.8653,187.4034,187.4469,166053.0
2017-04-11 09:50:00,215.08,215.23,214.91,215.23,177001.0,187.4469,187.5777,187.2988,187.5777,177001.0
2017-04-11 10:00:00,215.28,215.48,215.19,215.34,59537.0,187.6213,187.7956,187.5428,187.6735,59537.0
2017-04-11 10:10:00,215.28,215.44,215.0,215.16,27559.0,187.6213,187.7607,187.3772,187.5167,27559.0
2017-04-11 10:20:00,215.05,215.09,214.83,215.03,34944.0,187.4208,187.4557,187.2291,187.4034,34944.0
2017-04-11 10:30:00,215.04,215.04,214.49,214.77,64372.0,187.4121,187.4121,186.9327,187.1768,64372.0
2017-04-11 10:40:00,214.72,214.74,214.35,214.57,99946.0,187.1332,187.1506,186.8107,187.0025,99946.0
2017-04-11 10:50:00,214.54,214.61,214.25,214.51,109300.0,186.9763,187.0373,186.7236,186.9502,109300.0
2017-04-11 11:00:00,214.48,214.82,214.4,214.63,34892.0,186.924,187.2204,186.8543,187.0548,34892.0
2017-04-11 11:10:00,214.61,214.66,214.4,214.59,27758.0,187.0373,187.0809,186.8543,187.0199,27758.0
2017-04-11 11:20:00,214.54,214.63,214.37,214.5,18035.0,186.9763,187.0548,186.8282,186.9415,18035.0
2017-04-11 11:30:00,214.5,214.84,214.46,214.79,53086.0,186.9415,187.2378,186.9066,187.1942,53086.0
2017-04-11 11:40:00,214.77,214.79,214.54,214.73,28936.0,187.1768,187.1942,186.9763,187.1419,28936.0
2017-04-11 11:50:00,214.65,214.84,214.65,214.76,14770.0,187.0722,187.2378,187.0722,187.1681,14770.0
2017-04-11 12:00:00,214.72,214.76,214.6,214.76,12709.0,187.1332,187.1681,187.0286,187.1681,12709.0
2017-04-11 12:10:00,214.76,215.16,214.75,215.16,84470.0,187.1681,187.5167,187.1593,187.5167,84470.0
2017-04-11 12:20:00,215.14,215.3,215.13,215.3,25382.0,187.4992,187.6387,187.4905,187.6387,25382.0
2017-04-11 12:30:00,215.29,215.41,215.25,215.32,18844.0,187.63,187.7345,187.5951,187.6561,18844.0
2017-04-11 12:40:00,215.27,215.3,215.17,215.17,19413.0,187.6125,187.6387,187.5254,187.5254,19413.0
2017-04-11 12:50:00,215.23,215.41,215.23,215.36,12721.0,187.5777,187.7345,187.5777,187.691,12721.0
2017-04-11 13:00:00,215.37,215.68,215.37,215.51,18834.0,187.6997,187.9699,187.6997,187.8217,18834.0
2017-04-11 13:10:00,215.56,215.6,215.42,215.49,12663.0,187.8653,187.9001,187.7433,187.8043,12663.0
2017-04-11 13:20:00,215.5,215.56,215.38,215.46,10969.0,187.813,187.8653,187.7084,187.7781,10969.0
2017-04-11 13:30:00,215.48,215.6,215.4,215.57,19295.0,187.7956,187.9001,187.7258,187.874,19295.0
2017-04-11 13:40:00,215.59,215.62,215.24,215.24,9184.0,187.8914,187.9176,187.5864,187.5864,9184.0
2017-04-11 13:50:00,215.25,215.4,215.23,215.4,12606.0,187.5951,187.7258,187.5777,187.7258,12606.0
2017-04-11 14:00:00,215.39,215.52,215.34,215.44,19943.0,187.7171,187.8304,187.6735,187.7607,19943.0
2017-04-11 14:10:00,215.48,215.5,215.1,215.25,40192.0,187.7956,187.813,187.4644,187.5951,40192.0
2017-04-11 14:20:00,215.25,215.41,215.25,215.41,12518.0,187.5951,187.7345,187.5951,187.7345,12518.0
2017-04-11 14:30:00,215.41,215.5,215.33,215.48,10372.0,187.7345,187.813,187.6648,187.7956,10372.0
2017-04-11 14:40:00,215.49,215.53,215.35,215.48,11428.0,187.8043,187.8391,187.6823,187.7956,11428.0
2017-04-11 14:50:00,215.51,215.74,215.45,215.57,17635.0,187.8217,188.0222,187.7694,187.874,17635.0
2017-04-11 15:00:00,215.54,215.58,215.28,215.37,45472.0,187.8478,187.8827,187.6213,187.6997,45472.0
2017-04-11 15:10:00,215.36,215.43,215.05,215.2,47744.0,187.691,187.752,187.4208,187.5515,47744.0
2017-04-11 15:20:00,215.19,215.33,215.17,215.31,16972.0,187.5428,187.6648,187.5254,187.6474,16972.0
2017-04-11 15:30:00,215.3,215.52,215.29,215.46,27085.0,187.6387,187.8304,187.63,187.7781,27085.0
2017-04-11 15:40:00,215.45,215.49,215.32,215.44,28637.0,187.7694,187.8043,187.6561,187.7607,28637.0
2017-04-11 15:50:00,215.44,215.78,215.44,215.77,54426.0,187.7607,188.057,187.7607,188.0483,54426.0
2017-04-12 09:30:00,215.5,215.51,215.18,215.39,161225.0,187.813,187.8217,187.5341,187.7171,161225.0
2017-04-12 09:40:00,215.41,215.62,215.36,215.43,12238.0,187.7345,187.9176,187.691,187.752,12238.0
2017-04-12 09:50:00,215.43,215.56,215.28,215.4,34185.0,187.752,187.8653,187.6213,187.7258,34185.0
2017-04-12 10:00:00,215.43,215.53,215.31,215.45,19713.0,187.752,187.8391,187.6474,187.7694,19713.0
2017-04-12 10:10:00,215.39,215.69,215.22,215.63,18446.0,187.7171,187.9786,187.569,187.9263,18446.0
2017-04-12 10:20:00,215.65,215.67,215.29,215.35,15096.0,187.9437,187.9611,187.63,187.6823,15096.0
2017-04-12 10:30:00,215.38,215.52,215.24,215.36,15003.0,187.7084,187.8304,187.5864,187.691,15003.0
2017-04-12 10:40:00,215.36,215.36,215.05,215.11,19239.0,187.691,187.691,187.4208,187.4731,19239.0
2017-04-12 10:50:00,215.09,215.14,215.0,215.02,13221.0,187.4557,187.4992,187.3772,187.3947,13221.0
2017-04-12 11:00:00,215.08,215.2,214.99,215.17,12966.0,187.4469,187.5515,187.3685,187.5254,12966.0
2017-04-12 11:10:00,215.16,215.19,215.1,215.14,5675.0,187.5167,187.5428,187.4644,187.4992,5675.0
2017-04-12 11:20:00,215.18,215.2,215.02,215.08,18516.0,187.5341,187.5515,187.3947,187.4469,18516.0
2017-04-12 11:30:00,215.06,215.11,214.74,214.79,22760.0,187.4295,187.4731,187.1506,187.1942,22760.0
2017-04-12 11:40:00,214.8,214.87,214.73,214.79,11552.0,187.2029,187.2639,187.1419,187.1942,11552.0
2017-04-12 11:50:00,214.76,214.83,214.62,214.82,18880.0,187.1681,187.2291,187.046,187.2204,18880.0
2017-04-12 12:00:00,214.83,214.89,214.76,214.88,38732.0,187.2291,187.2814,187.1681,187.2726,38732.0
2017-04-12 12:10:00,214.89,215.03,214.89,214.95,23893.0,187.2814,187.4034,187.2814,187.3336,23893.0
2017-04-12 12:20:00,214.93,215.03,214.83,214.86,32911.0,187.3162,187.4034,187.2291,187.2552,32911.0
2017-04-12 12:30:00,214.84,214.9,214.77,214.8,14397.0,187.2378,187.2901,187.1768,187.2029,14397.0
2017-04-12 12:40:00,214.84,214.97,214.84,214.93,15068.0,187.2378,187.3511,187.2378,187.3162,15068.0
2017-04-12 12:50:00,214.91,214.91,214.66,214.77,22109.0,187.2988,187.2988,187.0809,187.1768,22109.0
2017-04-12 13:00:00,214.77,215.04,214.77,215.04,53775.0,187.1768,187.4121,187.1768,187.4121,53775.0
2017-04-12 13:10:00,215.04,215.06,214.95,214.99,12383.0,187.4121,187.4295,187.3336,187.3685,12383.0
2017-04-12 13:20:00,214.95,214.95,214.83,214.89,23155.0,187.3336,187.3336,187.2291,187.2814,23155.0
2017-04-12 13:30:00,214.88,215.12,214.8,215.11,26153.0,187.2726,187.4818,187.2029,187.4731,26153.0
2017-04-12 13:40:00,215.13,215.25,215.1,215.25,49518.0,187.4905,187.5951,187.4644,187.5951,49518.0
2017-04-12 13:50:00,215.2,215.41,215.07,215.38,71052.0,187.5515,187.7345,187.4382,187.7084,71052.0
2017-04-12 14:00:00,215.4,215.4,215.19,215.24,28044.0,187.7258,187.7258,187.5428,187.5864,28044.0
2017-04-12 14:10:00,215.22,215.29,215.17,215.21,13307.0,187.569,187.63,187.5254,187.5602,13307.0
2017-04-12 14:20:00,215.17,215.22,215.12,215.2,153383.0,187.5254,187.569,187.4818,187.5515,153383.0
2017-04-12 14:30:00,215.19,215.27,214.97,214.97,28022.0,187.5428,187.6125,187.3511,187.3511,28022.0
2017-04-12 14:40:00,214.94,214.98,214.81,214.83,45883.0,187.3249,187.3598,187.2116,187.2291,45883.0
2017-04-12 14:50:00,214.83,215.02,214.75,214.97,53948.0,187.2291,187.3947,187.1593,187.3511,53948.0
2017-04-12 15:00:00,214.98,215.07,214.9,214.92,12358.0,187.3598,187.4382,187.2901,187.3075,12358.0
2017-04-12 15:10:00,214.97,215.09,214.69,214.75,81259.0,187.3511,187.4557,187.1071,187.1593,81259.0
2017-04-12 15:20:00,214.76,215.14,214.76,214.93,76734.0,187.1681,187.4992,187.1681,187.3162,76734.0
2017-04-12 15:30:00,214.99,215.12,214.95,214.95,28194.0,187.3685,187.4818,187.3336,187.3336,28194.0
2017-04-12 15:40:00,214.95,215.03,214.71,214.73,74611.0,187.3336,187.4034,187.1245,187.1419,74611.0
2017-04-12 15:50:00,214.73,215.02,214.73,214.92,155498.0,187.1419,187.3947,187.1419,187.3075,155498.0
2017-04-13 09:30:00,214.5,214.74,214.3,214.74,110535.0,186.9415,187.1506,186.7672,187.1506,110535.0
2017-04-13 09:40:00,214.63,214.77,214.6,214.72,46892.0,187.0548,187.1768,187.0286,187.1332,46892.0
2017-04-13 09:50:00,214.74,215.07,214.68,214.91,50073.0,187.1506,187.4382,187.0983,187.2988,50073.0
2017-04-13 10:00:00,214.92,215.24,214.92,215.08,40821.0,187.3075,187.5864,187.3075,187.4469,40821.0
2017-04-13 10:10:00,215.08,215.18,215.02,215.07,35258.0,187.4469,187.5341,187.3947,187.4382,35258.0
2017-04-13 10:20:00,215.07,215.14,214.89,214.92,22594.0,187.4382,187.4992,187.2814,187.3075,22594.0
2017-04-13 10:30:00,214.95,215.07,214.88,215.0,41944.0,187.3336,187.4382,187.2726,187.3772,41944.0
2017-04-13 10:40:00,214.98,215.1,214.95,214.97,12123.0,187.3598,187.4644,187.3336,187.3511,12123.0
2017-04-13 10:50:00,214.95,215.21,214.95,215.08,26472.0,187.3336,187.5602,187.3336,187.4469,26472.0
2017-04-13 11:00:00,215.1,215.24,215.08,215.16,54507.0,187.4644,187.5864,187.4469,187.5167,54507.0
2017-04-13 11:10:00,215.16,215.17,214.95,215.03,24453.0,187.5167,187.5254,187.3336,187.4034,24453.0
2017-04-13 11:20:00,215.0,215.16,214.98,215.1,10330.0,187.3772,187.5167,187.3598,187.4644,10330.0
2017-04-13 11:30:00,215.1,215.17,215.07,215.11,19939.0,187.4644,187.5254,187.4382,187.4731,19939.0
2017-04-13 11:40:00,215.11,215.15,215.03,215.05,14939.0,187.4731,187.508,187.4034,187.4208,14939.0
2017-04-13 11:50:00,215.09,215.17,215.07,215.07,18633.0,187.4557,187.5254,187.4382,187.4382,18633.0
2017-04-13 12:00:00,215.07,215.07,214.7,214.73,35591.0,187.4382,187.4382,187.1158,187.1419,35591.0
2017-04-13 12:10:00,214.72,214.78,214.61,214.66,27769.0,187.1332,187.1855,187.0373,187.0809,27769.0
2017-04-13 12:20:00,214.66,214.67,214.51,214.62,43269.0,187.0809,187.0896,186.9502,187.046,43269.0
2017-04-13 12:30:00,214.64,214.7,214.57,214.58,18576.0,187.0635,187.1158,187.0025,187.0112,18576.0
2017-04-13 12:40:00,214.59,214.59,214.33,214.35,43817.0,187.0199,187.0199,186.7933,186.8107,43817.0
2017-04-13 12:50:00,214.32,214.5,214.32,214.4,53494.0,186.7846,186.9415,186.7846,186.8543,53494.0
2017-04-13 13:00:00,214.44,214.44,214.05,214.15,64740.0,186.8892,186.8892,186.5493,186.6364,64740.0
2017-04-13 13:10:00,214.16,214.22,214.04,214.2,15574.0,186.6451,186.6974,186.5406,186.68,15574.0
2017-04-13 13:20:00,214.2,214.32,214.11,214.31,25736.0,186.68,186.7846,186.6016,186.7759,25736.0
2017-04-13 13:30:00,214.32,214.38,214.28,214.34,29754.0,186.7846,186.8369,186.7497,186.802,29754.0
2017-04-13 13:40:00,214.33,214.34,213.94,213.95,43372.0,186.7933,186.802,186.4534,186.4621,43372.0
2017-04-13 13:50:00,213.95,214.09,213.93,214.02,16202.0,186.4621,186.5841,186.4447,186.5231,16202.0
2017-04-13 14:00:00,214.06,214.33,213.96,214.29,33203.0,186.558,186.7933,186.4708,186.7584,33203.0
2017-04-13 14:10:00,214.32,214.4,214.21,214.28,31036.0,186.7846,186.8543,186.6887,186.7497,31036.0
2017-04-13 14:20:00,214.28,214.45,214.25,214.36,63753.0,186.7497,186.8979,186.7236,186.8195,63753.0
2017-04-13 14:30:00,214.33,214.46,214.25,214.26,25655.0,186.7933,186.9066,186.7236,186.7323,25655.0
2017-04-13 14:40:00,214.28,214.39,214.26,214.3,13770.0,186.7497,186.8456,186.7323,186.7672,13770.0
2017-04-13 14:50:00,214.27,214.37,214.2,214.35,20713.0,186.741,186.8282,186.68,186.8107,20713.0
2017-04-13 15:00:00,214.33,214.4,214.2,214.21,23054.0,186.7933,186.8543,186.68,186.6887,23054.0
2017-04-13 15:10:00,214.17,214.17,213.87,214.02,61034.0,186.6539,186.6539,186.3924,186.5231,61034.0
2017-04-13 15:20:00,214.03,214.12,213.97,213.98,23969.0,186.5318,186.6103,186.4796,186.4883,23969.0
2017-04-13 15:30:00,213.96,214.07,213.64,213.65,59489.0,186.4708,186.5667,186.192,186.2007,59489.0
2017-04-13 15:40:00,213.64,214.03,213.55,214.02,109308.0,186.192,186.5318,186.1135,186.5231,109308.0
2017-04-13 15:50:00,214.01,214.01,213.48,213.49,185442.0,186.5144,186.5144,186.0525,186.0612,185442.0
2017-04-17 09:30:00,214.0,214.22,213.97,214.02,131316.0,186.5057,186.6974,186.4796,186.5231,131316.0
2017-04-17 09:40:00,214.03,214.04,213.8,213.99,39317.0,186.5318,186.5406,186.3314,186.497,39317.0
2017-04-17 09:50:00,214.0,214.17,213.98,214.11,13355.0,186.5057,186.6539,186.4883,186.6016,13355.0
2017-04-17 10:00:00,214.12,214.36,214.1,214.35,37677.0,186.6103,186.8195,186.5929,186.8107,37677.0
2017-04-17 10:10:00,214.34,214.6,214.3,214.53,61512.0,186.802,187.0286,186.7672,186.9676,61512.0
2017-04-17 10:20:00,214.54,214.55,214.36,214.37,33796.0,186.9763,186.985,186.8195,186.8282,33796.0
2017-04-17 10:30:00,214.4,214.48,214.26,214.31,38474.0,186.8543,186.924,186.7323,186.7759,38474.0
2017-04-17 10:40:00,214.34,214.34,214.22,214.32,13552.0,186.802,186.802,186.6974,186.7846,13552.0
2017-04-17 10:50:00,214.32,214.48,214.3,214.48,18422.0,186.7846,186.924,186.7672,186.924,18422.0
2017-04-17 11:00:00,214.47,214.54,214.42,214.48,14485.0,186.9153,186.9763,186.8717,186.924,14485.0
2017-04-17 11:10:00,214.48,214.6,214.48,214.6,22148.0,186.924,187.0286,186.924,187.0286,22148.0
2017-04-17 11:20:00,214.61,214.67,214.53,214.67,6053.0,187.0373,187.0896,186.9676,187.0896,6053.0
2017-04-17 11:30:00,214.67,214.75,214.62,214.7,13519.0,187.0896,187.1593,187.046,187.1158,13519.0
2017-04-17 11:40:00,214.72,214.72,214.51,214.56,30376.0,187.1332,187.1332,186.9502,186.9938,30376.0
2017-04-17 11:50:00,214.52,214.58,214.44,214.44,17740.0,186.9589,187.0112,186.8892,186.8892,17740.0
2017-04-17 12:00:00,214.47,214.55,214.46,214.54,16819.0,186.9153,186.985,186.9066,186.9763,16819.0
2017-04-17 12:10:00,214.56,214.63,214.52,214.62,10604.0,186.9938,187.0548,186.9589,187.046,10604.0
2017-04-17 12:20:00,214.63,214.74,214.61,214.64,23796.0,187.0548,187.1506,187.0373,187.0635,23796.0
2017-04-17 12:30:00,214.65,214.69,214.52,214.55,16582.0,187.0722,187.1071,186.9589,186.985,16582.0
2017-04-17 12:40:00,214.57,214.65,214.56,214.57,9954.0,187.0025,187.0722,186.9938,187.0025,9954.0
2017-04-17 12:50:00,214.56,214.64,214.52,214.58,15270.0,186.9938,187.0635,186.9589,187.0112,15270.0
2017-04-17 13:00:00,214.58,214.68,214.55,214.67,8078.0,187.0112,187.0983,186.985,187.0896,8078.0
2017-04-17 13:10:00,214.69,214.73,214.59,214.66,24088.0,187.1071,187.1419,187.0199,187.0809,24088.0
2017-04-17 13:20:00,214.63,214.79,214.62,214.74,10757.0,187.0548,187.1942,187.046,187.1506,10757.0
2017-04-17 13:30:00,214.77,214.78,214.6,214.68,25980.0,187.1768,187.1855,187.0286,187.0983,25980.0
2017-04-17 13:40:00,214.71,214.73,214.59,214.69,30053.0,187.1245,187.1419,187.0199,187.1071,30053.0
2017-04-17 13:50:00,214.69,214.74,214.66,214.69,27364.0,187.1071,187.1506,187.0809,187.1071,27364.0
2017-04-17 14:00:00,214.69,214.77,214.63,214.65,20545.0,187.1071,187.1768,187.0548,187.0722,20545.0
2017-04-17 14:10:00,214.68,214.8,214.65,214.67,12695.0,187.0983,187.2029,187.0722,187.0896,12695.0
2017-04-17 14:20:00,214.68,214.77,214.67,214.7,12713.0,187.0983,187.1768,187.0896,187.1158,12713.0
2017-04-17 14:30:00,214.71,214.81,214.7,214.81,13370.0,187.1245,187.2116,187.1158,187.2116,13370.0
2017-04-17 14:40:00,214.83,214.91,214.8,214.81,44429.0,187.2291,187.2988,187.2029,187.2116,44429.0
2017-04-17 14:50:00,214.81,214.83,214.63,214.71,65377.0,187.2116,187.2291,187.0548,187.1245,65377.0
2017-04-17 15:00:00,214.73,214.78,214.65,214.76,10019.0,187.1419,187.1855,187.0722,187.1681,10019.0
2017-04-17 15:10:00,214.75,215.05,214.7,215.05,29431.0,187.1593,187.4208,187.1158,187.4208,29431.0
2017-04-17 15:20:00,215.04,215.23,215.0,215.18,42418.0,187.4121,187.5777,187.3772,187.5341,42418.0
2017-04-17 15:30:00,215.16,215.18,215.04,215.16,36115.0,187.5167,187.5341,187.4121,187.5167,36115.0
2017-04-17 15:40:00,215.17,215.33,215.11,215.32,189375.0,187.5254,187.6648,187.4731,187.6561,189375.0
2017-04-17 15:50:00,215.33,215.35,215.19,215.33,276915.0,187.6648,187.6823,187.5428,187.6648,276915.0
2017-04-18 09:30:00,214.55,214.96,214.41,214.91,128202.0,186.985,187.3424,186.863,187.2988,128202.0
2017-04-18 09:40:00,214.91,215.1,214.87,214.99,47509.0,187.2988,187.4644,187.2639,187.3685,47509.0
2017-04-18 09:50:00,215.0,215.22,214.87,215.21,17153.0,187.3772,187.569,187.2639,187.5602,17153.0
2017-04-18 10:00:00,215.24,215.24,214.9,214.93,33950.0,187.5864,187.5864,187.2901,187.3162,33950.0
2017-04-18 10:10:00,214.93,215.0,214.62,214.68,38876.0,187.3162,187.3772,187.046,187.0983,38876.0
2017-04-18 10:20:00,214.66,214.71,214.58,214.64,55519.0,187.0809,187.1245,187.0112,187.0635,55519.0
2017-04-18 10:30:00,214.64,214.83,214.6,214.81,31281.0,187.0635,187.2291,187.0286,187.2116,31281.0
2017-04-18 10:40:00,214.82,214.85,214.75,214.75,60674.0,187.2204,187.2465,187.1593,187.1593,60674.0
2017-04-18 10:50:00,214.73,214.77,214.61,214.73,29930.0,187.1419,187.1768,187.0373,187.1419,29930.0
2017-04-18 11:00:00,214.77,214.78,214.57,214.75,17357.0,187.1768,187.1855,187.0025,187.1593,17357.0
2017-04-18 11:10:00,214.78,214.9,214.78,214.82,43411.0,187.1855,187.2901,187.1855,187.2204,43411.0
2017-04-18 11:20:00,214.83,214.93,214.73,214.85,28244.0,187.2291,187.3162,187.1419,187.2465,28244.0
2017-04-18 11:30:00,214.86,214.87,214.36,214.45,36792.0,187.2552,187.2639,186.8195,186.8979,36792.0
2017-04-18 11:40:00,214.46,214.47,214.31,214.39,37243.0,186.9066,186.9153,186.7759,186.8456,37243.0
2017-04-18 11:50:00,214.38,214.42,214.16,214.16,38122.0,186.8369,186.8717,186.6451,186.6451,38122.0
2017-04-18 12:00:00,214.16,214.26,213.97,214.18,53945.0,186.6451,186.7323,186.4796,186.6626,53945.0
2017-04-18 12:10:00,214.18,214.26,214.11,214.18,41977.0,186.6626,186.7323,186.6016,186.6626,41977.0
2017-04-18 12:20:00,214.18,214.35,214.18,214.32,18637.0,186.6626,186.8107,186.6626,186.7846,18637.0
2017-04-18 12:30:00,214.3,214.34,214.16,214.22,17274.0,186.7672,186.802,186.6451,186.6974,17274.0
2017-04-18 12:40:00,214.22,214.35,214.19,214.24,8361.0,186.6974,186.8107,186.6713,186.7149,8361.0
2017-04-18 12:50:00,214.21,214.4,214.21,214.3,15314.0,186.6887,186.8543,186.6887,186.7672,15314.0
2017-04-18 13:00:00,214.3,214.3,214.16,214.27,27727.0,186.7672,186.7672,186.6451,186.741,27727.0
2017-04-18 13:10:00,214.27,214.43,214.25,214.39,22758.0,186.741,186.8805,186.7236,186.8456,22758.0
2017-04-18 13:20:00,214.37,214.49,214.35,214.42,46019.0,186.8282,186.9327,186.8107,186.8717,46019.0
2017-04-18 13:30:00,214.49,214.62,214.44,214.57,24198.0,186.9327,187.046,186.8892,187.0025,24198.0
2017-04-18 13:40:00,214.57,214.67,214.57,214.61,11557.0,187.0025,187.0896,187.0025,187.0373,11557.0
2017-04-18 13:50:00,214.66,214.66,214.6,214.64,15715.0,187.0809,187.0809,187.0286,187.0635,15715.0
2017-04-18 14:00:00,214.65,214.82,214.65,214.74,25404.0,187.0722,187.2204,187.0722,187.1506,25404.0
2017-04-18 14:10:00,214.76,214.85,214.72,214.79,10022.0,187.1681,187.2465,187.1332,187.1942,10022.0
2017-04-18 14:20:00,214.83,214.85,214.69,214.83,20766.0,187.2291,187.2465,187.1071,187.2291,20766.0
2017-04-18 14:30:00,214.8,214.94,214.78,214.8,20230.0,187.2029,187.3249,187.1855,187.2029,20230.0
2017-04-18 14:40:00,214.8,214.85,214.6,214.69,26084.0,187.2029,187.2465,187.0286,187.1071,26084.0
2017-04-18 14:50:00,214.67,214.74,214.59,214.67,14838.0,187.0896,187.1506,187.0199,187.0896,14838.0
2017-04-18 15:00:00,214.71,214.74,214.52,214.63,28633.0,187.1245,187.1506,186.9589,187.0548,28633.0
2017-04-18 15:10:00,214.67,214.71,214.53,214.7,14704.0,187.0896,187.1245,186.9676,187.1158,14704.0
2017-04-18 15:20:00,214.74,214.82,214.68,214.74,46229.0,187.1506,187.2204,187.0983,187.1506,46229.0
2017-04-18 15:30:00,214.74,214.88,214.71,214.8,30193.0,187.1506,187.2726,187.1245,187.2029,30193.0
2017-04-18 15:40:00,214.87,214.93,214.78,214.9,65700.0,187.2639,187.3162,187.1855,187.2901,65700.0
2017-04-18 15:50:00,214.91,214.93,214.66,214.7,264284.0,187.2988,187.3162,187.0809,187.1158,264284.0
2017-04-19 09:30:00,215.31,215.55,215.28,215.47,240564.0,187.6474,187.8566,187.6213,187.7868,240564.0
2017-04-19 09:40:00,215.47,215.51,215.25,215.38,35540.0,187.7868,187.8217,187.5951,187.7084,35540.0
2017-04-19 09:50:00,215.41,215.7,215.41,215.64,33058.0,187.7345,187.9873,187.7345,187.935,33058.0
2017-04-19 10:00:00,215.67,215.67,215.5,215.57,22395.0,187.9611,187.9611,187.813,187.874,22395.0
2017-04-19 10:10:00,215.54,215.59,215.41,215.42,20538.0,187.8478,187.8914,187.7345,187.7433,20538.0
2017-04-19 10:20:00,215.44,215.49,215.39,215.43,19248.0,187.7607,187.8043,187.7171,187.752,19248.0
2017-04-19 10:30:00,215.46,215.47,215.29,215.42,41324.0,187.7781,187.7868,187.63,187.7433,41324.0
2017-04-19 10:40:00,215.4,215.4,215.13,215.14,23603.0,187.7258,187.7258,187.4905,187.4992,23603.0
2017-04-19 10:50:00,215.16,215.32,215.13,215.27,26878.0,187.5167,187.6561,187.4905,187.6125,26878.0
2017-04-19 11:00:00,215.28,215.36,215.27,215.31,22560.0,187.6213,187.691,187.6125,187.6474,22560.0
2017-04-19 11:10:00,215.29,215.38,215.25,215.33,31457.0,187.63,187.7084,187.5951,187.6648,31457.0
2017-04-19 11:20:00,215.35,215.47,215.33,215.46,23313.0,187.6823,187.7868,187.6648,187.7781,23313.0
2017-04-19 11:30:00,215.45,215.48,215.39,215.44,13240.0,187.7694,187.7956,187.7171,187.7607,13240.0
2017-04-19 11:40:00,215.46,215.48,215.34,215.36,18741.0,187.7781,187.7956,187.6735,187.691,18741.0
2017-04-19 11:50:00,215.34,215.38,215.2,215.21,19342.0,187.6735,187.7084,187.5515,187.5602,19342.0
2017-04-19 12:00:00,215.21,215.25,214.97,214.99,51424.0,187.5602,187.5951,187.3511,187.3685,51424.0
2017-04-19 12:10:00,214.95,215.06,214.88,214.99,25873.0,187.3336,187.4295,187.2726,187.3685,25873.0
2017-04-19 12:20:00,214.97,215.12,214.97,215.04,17015.0,187.3511,187.4818,187.3511,187.4121,17015.0
2017-04-19 12:30:00,215.03,215.13,215.02,215.1,95919.0,187.4034,187.4905,187.3947,187.4644,95919.0
2017-04-19 12:40:00,215.1,215.12,215.02,215.04,26707.0,187.4644,187.4818,187.3947,187.4121,26707.0
2017-04-19 12:50:00,215.05,215.17,215.04,215.09,27615.0,187.4208,187.5254,187.4121,187.4557,27615.0
2017-04-19 13:00:00,215.09,215.11,214.82,214.83,35527.0,187.4557,187.4731,187.2204,187.2291,35527.0
2017-04-19 13:10:00,214.84,214.86,214.71,214.85,28374.0,187.2378,187.2552,187.1245,187.2465,28374.0
2017-04-19 13:20:00,214.84,215.02,214.84,214.92,48489.0,187.2378,187.3947,187.2378,187.3075,48489.0
2017-04-19 13:30:00,214.91,214.93,214.82,214.88,27264.0,187.2988,187.3162,187.2204,187.2726,27264.0
2017-04-19 13:40:00,214.85,214.93,214.8,214.91,26891.0,187.2465,187.3162,187.2029,187.2988,26891.0
2017-04-19 13:50:00,214.92,214.98,214.85,214.88,19698.0,187.3075,187.3598,187.2465,187.2726,19698.0
2017-04-19 14:00:00,214.9,214.98,214.75,214.77,18395.0,187.2901,187.3598,187.1593,187.1768,18395.0
2017-04-19 14:10:00,214.79,214.8,214.54,214.67,37389.0,187.1942,187.2029,186.9763,187.0896,37389.0
2017-04-19 14:20:00,214.68,214.78,214.57,214.74,26028.0,187.0983,187.1855,187.0025,187.1506,26028.0
2017-04-19 14:30:00,214.73,214.81,214.69,214.77,12541.0,187.1419,187.2116,187.1071,187.1768,12541.0
2017-04-19 14:40:00,214.78,214.78,214.51,214.52,25348.0,187.1855,187.1855,186.9502,186.9589,25348.0
2017-04-19 14:50:00,214.5,214.51,214.26,214.4,56105.0,186.9415,186.9502,186.7323,186.8543,56105.0
2017-04-19 15:00:00,214.39,214.48,214.3,214.44,56868.0,186.8456,186.924,186.7672,186.8892,56868.0
2017-04-19 15:10:00,214.5,214.56,214.42,214.56,52501.0,186.9415,186.9938,186.8717,186.9938,52501.0
2017-04-19 15:20:00,214.55,214.58,214.22,214.26,35577.0,186.985,187.0112,186.6974,186.7323,35577.0
2017-04-19 15:30:00,214.26,214.3,214.12,214.28,81275.0,186.7323,186.7672,186.6103,186.7497,81275.0
2017-04-19 15:40:00,214.27,214.27,214.06,214.13,74615.0,186.741,186.741,186.558,186.619,74615.0
2017-04-19 15:50:00,214.14,214.4,214.07,214.35,191839.0,186.6277,186.8543,186.5667,186.8107,191839.0
2017-04-20 09:30:00,214.96,215.1,214.9,214.92,58911.0,187.3424,187.4644,187.2901,187.3075,58911.0
2017-04-20 09:40:00,214.97,214.97,214.73,214.79,46039.0,187.3511,187.3511,187.1419,187.1942,46039.0
2017-04-20 09:50:00,214.77,214.89,214.62,214.73,32918.0,187.1768,187.2814,187.046,187.1419,32918.0
2017-04-20 10:00:00,214.81,215.08,214.81,215.04,38839.0,187.2116,187.4469,187.2116,187.4121,38839.0
2017-04-20 10:10:00,215.09,215.24,215.03,215.05,64967.0,187.4557,187.5864,187.4034,187.4208,64967.0
2017-04-20 10:20:00,215.06,215.17,214.99,215.02,15570.0,187.4295,187.5254,187.3685,187.3947,15570.0
2017-04-20 10:30:00,215.02,215.07,214.88,214.92,35545.0,187.3947,187.4382,187.2726,187.3075,35545.0
2017-04-20 10:40:00,214.92,215.07,214.92,215.04,14070.0,187.3075,187.4382,187.3075,187.4121,14070.0
2017-04-20 10:50:00,215.06,215.19,215.04,215.14,21389.0,187.4295,187.5428,187.4121,187.4992,21389.0
2017-04-20 11:00:00,215.17,215.17,214.98,215.12,25828.0,187.5254,187.5254,187.3598,187.4818,25828.0
2017-04-20 11:10:00,215.13,215.16,215.04,215.13,17208.0,187.4905,187.5167,187.4121,187.4905,17208.0
2017-04-20 11:20:00,215.11,215.31,215.09,215.3,27539.0,187.4731,187.6474,187.4557,187.6387,27539.0
2017-04-20 11:30:00,215.29,215.47,215.26,215.45,56032.0,187.63,187.7868,187.6038,187.7694,56032.0
2017-04-20 11:40:00,215.43,215.64,215.32,215.6,68876.0,187.752,187.935,187.6561,187.9001,68876.0
2017-04-20 11:50:00,215.6,215.68,215.56,215.64,20764.0,187.9001,187.9699,187.8653,187.935,20764.0
2017-04-20 12:00:00,215.68,215.89,215.62,215.88,28921.0,187.9699,188.1529,187.9176,188.1442,28921.0
2017-04-20 12:10:00,215.89,215.93,215.87,215.91,26470.0,188.1529,188.1877,188.1355,188.1703,26470.0
2017-04-20 12:20:00,215.93,216.03,215.86,215.87,39311.0,188.1877,188.2749,188.1267,188.1355,39311.0
2017-04-20 12:30:00,215.9,216.0,215.88,215.95,34708.0,188.1616,188.2487,188.1442,188.2052,34708.0
2017-04-20 12:40:00,215.99,216.13,215.97,216.08,26344.0,188.24,188.362,188.2226,188.3185,26344.0
2017-04-20 12:50:00,216.1,216.13,215.98,215.98,35877.0,188.3359,188.362,188.2313,188.2313,35877.0
2017-04-20 13:00:00,216.0,216.11,216.0,216.0,34158.0,188.2487,188.3446,188.2487,188.2487,34158.0
2017-04-20 13:10:00,216.0,216.05,215.87,215.89,28530.0,188.2487,188.2923,188.1355,188.1529,28530.0
2017-04-20 13:20:00,215.92,216.1,215.9,216.07,26532.0,188.179,188.3359,188.1616,188.3098,26532.0
2017-04-20 13:30:00,216.09,216.24,216.05,216.22,53058.0,188.3272,188.4579,188.2923,188.4405,53058.0
2017-04-20 13:40:00,216.22,216.32,216.19,216.28,37669.0,188.4405,188.5276,188.4143,188.4928,37669.0
2017-04-20 13:50:00,216.31,216.5,216.31,216.41,58687.0,188.5189,188.6845,188.5189,188.6061,58687.0
2017-04-20 14:00:00,216.44,216.44,216.2,216.25,43730.0,188.6322,188.6322,188.4231,188.4666,43730.0
2017-04-20 14:10:00,216.26,216.29,216.22,216.25,25464.0,188.4753,188.5015,188.4405,188.4666,25464.0
2017-04-20 14:20:00,216.24,216.35,216.21,216.31,30380.0,188.4579,188.5538,188.4318,188.5189,30380.0
2017-04-20 14:30:00,216.29,216.4,216.22,216.34,12362.0,188.5015,188.5974,188.4405,188.5451,12362.0
2017-04-20 14:40:00,216.33,216.36,216.21,216.27,55273.0,188.5364,188.5625,188.4318,188.4841,55273.0
2017-04-20 14:50:00,216.28,216.34,216.2,216.2,36984.0,188.4928,188.5451,188.4231,188.4231,36984.0
2017-04-20 15:00:00,216.2,216.24,216.06,216.22,50570.0,188.4231,188.4579,188.301,188.4405,50570.0
2017-04-20 15:10:00,216.22,216.33,216.17,216.17,40787.0,188.4405,188.5364,188.3969,188.3969,40787.0
2017-04-20 15:20:00,216.17,216.18,216.04,216.18,48141.0,188.3969,188.4056,188.2836,188.4056,48141.0
2017-04-20 15:30:00,216.18,216.33,216.16,216.26,52547.0,188.4056,188.5364,188.3882,188.4753,52547.0
2017-04-20 15:40:00,216.26,216.36,216.23,216.29,69485.0,188.4753,188.5625,188.4492,188.5015,69485.0
2017-04-20 15:50:00,216.28,216.36,215.98,216.01,166099.0,188.4928,188.5625,188.2313,188.2575,166099.0
2017-04-21 09:30:00,215.98,216.02,215.75,215.89,98205.0,188.2313,188.2662,188.0309,188.1529,98205.0
2017-04-21 09:40:00,215.96,216.02,215.8,215.85,30761.0,188.2139,188.2662,188.0744,188.118,30761.0
2017-04-21 09:50:00,215.85,215.86,215.66,215.77,37426.0,188.118,188.1267,187.9524,188.0483,37426.0
2017-04-21 10:00:00,215.81,215.87,215.67,215.79,25078.0,188.0832,188.1355,187.9611,188.0657,25078.0
2017-04-21 10:10:00,215.76,215.87,215.72,215.85,16937.0,188.0396,188.1355,188.0047,188.118,16937.0
2017-04-21 10:20:00,215.87,215.93,215.81,215.83,11796.0,188.1355,188.1877,188.0832,188.1006,11796.0
2017-04-21 10:30:00,215.85,215.85,215.68,215.7,13434.0,188.118,188.118,187.9699,187.9873,13434.0
2017-04-21 10:40:00,215.7,215.79,215.62,215.64,41269.0,187.9873,188.0657,187.9176,187.935,41269.0
2017-04-21 10:50:00,215.65,215.68,215.49,215.63,46004.0,187.9437,187.9699,187.8043,187.9263,46004.0
2017-04-21 11:00:00,215.61,215.61,215.47,215.48,45090.0,187.9089,187.9089,187.7868,187.7956,45090.0
2017-04-21 11:10:00,215.48,215.59,215.35,215.59,56622.0,187.7956,187.8914,187.6823,187.8914,56622.0
2017-04-21 11:20:00,215.59,215.71,215.56,215.68,32660.0,187.8914,187.996,187.8653,187.9699,32660.0
2017-04-21 11:30:00,215.68,215.74,215.61,215.66,26522.0,187.9699,188.0222,187.9089,187.9524,26522.0
2017-04-21 11:40:00,215.66,215.78,215.63,215.75,22202.0,187.9524,188.057,187.9263,188.0309,22202.0
2017-04-21 11:50:00,215.74,215.85,215.69,215.73,18430.0,188.0222,188.118,187.9786,188.0134,18430.0
2017-04-21 12:00:00,215.76,215.76,215.58,215.62,43713.0,188.0396,188.0396,187.8827,187.9176,43713.0
2017-04-21 12:10:00,215.62,215.69,215.41,215.52,52061.0,187.9176,187.9786,187.7345,187.8304,52061.0
2017-04-21 12:20:00,215.52,215.56,215.44,215.44,34299.0,187.8304,187.8653,187.7607,187.7607,34299.0
2017-04-21 12:30:00,215.46,215.58,215.43,215.54,23494.0,187.7781,187.8827,187.752,187.8478,23494.0
2017-04-21 12:40:00,215.54,215.59,215.48,215.53,26183.0,187.8478,187.8914,187.7956,187.8391,26183.0
2017-04-21 12:50:00,215.53,215.61,215.48,215.48,18843.0,187.8391,187.9089,187.7956,187.7956,18843.0
2017-04-21 13:00:00,215.49,215.51,215.36,215.37,22892.0,187.8043,187.8217,187.691,187.6997,22892.0
2017-04-21 13:10:00,215.36,215.36,214.93,215.0,79991.0,187.691,187.691,187.3162,187.3772,79991.0
2017-04-21 13:20:00,214.97,215.23,214.97,215.2,13243.0,187.3511,187.5777,187.3511,187.5515,13243.0
2017-04-21 13:30:00,215.18,215.22,215.08,215.1,12906.0,187.5341,187.569,187.4469,187.4644,12906.0
2017-04-21 13:40:00,215.09,215.2,215.07,215.17,29144.0,187.4557,187.5515,187.4382,187.5254,29144.0
2017-04-21 13:50:00,215.16,215.61,215.16,215.59,124298.0,187.5167,187.9089,187.5167,187.8914,124298.0
2017-04-21 14:00:00,215.56,215.6,215.44,215.48,25959.0,187.8653,187.9001,187.7607,187.7956,25959.0
2017-04-21 14:10:00,215.49,215.55,215.42,215.43,8321.0,187.8043,187.8566,187.7433,187.752,8321.0
2017-04-21 14:20:00,215.45,215.72,215.45,215.67,16093.0,187.7694,188.0047,187.7694,187.9611,16093.0
2017-04-21 14:30:00,215.67,215.72,215.62,215.7,20432.0,187.9611,188.0047,187.9176,187.9873,20432.0
2017-04-21 14:40:00,215.74,215.74,215.52,215.54,26646.0,188.0222,188.0222,187.8304,187.8478,26646.0
2017-04-21 14:50:00,215.54,215.63,215.45,215.58,12911.0,187.8478,187.9263,187.7694,187.8827,12911.0
2017-04-21 15:00:00,215.58,215.6,215.27,215.37,17684.0,187.8827,187.9001,187.6125,187.6997,17684.0
2017-04-21 15:10:00,215.32,215.41,215.26,215.36,27071.0,187.6561,187.7345,187.6038,187.691,27071.0
2017-04-21 15:20:00,215.36,215.5,215.31,215.47,29303.0,187.691,187.813,187.6474,187.7868,29303.0
2017-04-21 15:30:00,215.45,215.54,215.34,215.51,39035.0,187.7694,187.8478,187.6735,187.8217,39035.0
2017-04-21 15:40:00,215.51,215.66,215.5,215.65,79097.0,187.8217,187.9524,187.813,187.9437,79097.0
2017-04-21 15:50:00,215.64,215.64,215.34,215.36,339755.0,187.935,187.935,187.6735,187.691,339755.0
2017-04-24 09:30:00,217.75,217.83,217.34,217.53,259394.0,189.7739,189.8436,189.4166,189.5822,259394.0
2017-04-24 09:40:00,217.55,217.64,217.42,217.52,94804.0,189.5996,189.678,189.4863,189.5735,94804.0
2017-04-24 09:50:00,217.55,217.64,217.44,217.57,98243.0,189.5996,189.678,189.5037,189.617,98243.0
2017-04-24 10:00:00,217.57,217.77,217.56,217.58,56661.0,189.617,189.7913,189.6083,189.6258,56661.0
2017-04-24 10:10:00,217.6,217.71,217.49,217.65,42111.0,189.6432,189.7391,189.5473,189.6868,42111.0
2017-04-24 10:20:00,217.66,217.75,217.56,217.65,50440.0,189.6955,189.7739,189.6083,189.6868,50440.0
2017-04-24 10:30:00,217.65,217.67,217.46,217.5,51633.0,189.6868,189.7042,189.5212,189.556,51633.0
2017-04-24 10:40:00,217.49,217.55,217.41,217.53,28816.0,189.5473,189.5996,189.4776,189.5822,28816.0
2017-04-24 10:50:00,217.52,217.61,217.51,217.56,48847.0,189.5735,189.6519,189.5647,189.6083,48847.0
2017-04-24 11:00:00,217.57,217.62,217.52,217.58,37250.0,189.617,189.6606,189.5735,189.6258,37250.0
2017-04-24 11:10:00,217.57,217.62,217.27,217.31,66368.0,189.617,189.6606,189.3556,189.3904,66368.0
2017-04-24 11:20:00,217.3,217.35,217.22,217.32,54893.0,189.3817,189.4253,189.312,189.3992,54893.0
2017-04-24 11:30:00,217.32,217.43,217.23,217.39,51650.0,189.3992,189.495,189.3207,189.4602,51650.0
2017-04-24 11:40:00,217.41,217.42,217.27,217.32,27522.0,189.4776,189.4863,189.3556,189.3992,27522.0
2017-04-24 11:50:00,217.32,217.37,217.24,217.28,43758.0,189.3992,189.4427,189.3294,189.3643,43758.0
2017-04-24 12:00:00,217.28,217.41,217.27,217.38,53245.0,189.3643,189.4776,189.3556,189.4514,53245.0
2017-04-24 12:10:00,217.39,217.52,217.39,217.44,21663.0,189.4602,189.5735,189.4602,189.5037,21663.0
2017-04-24 12:20:00,217.47,217.48,217.4,217.45,15135.0,189.5299,189.5386,189.4689,189.5125,15135.0
2017-04-24 12:30:00,217.44,217.52,217.4,217.49,17961.0,189.5037,189.5735,189.4689,189.5473,17961.0
2017-04-24 12:40:00,217.49,217.51,217.43,217.45,10162.0,189.5473,189.5647,189.495,189.5125,10162.0
2017-04-24 12:50:00,217.45,217.51,217.36,217.45,21809.0,189.5125,189.5647,189.434,189.5125,21809.0
2017-04-24 13:00:00,217.45,217.57,217.45,217.51,17096.0,189.5125,189.617,189.5125,189.5647,17096.0
2017-04-24 13:10:00,217.5,217.66,217.48,217.65,38323.0,189.556,189.6955,189.5386,189.6868,38323.0
2017-04-24 13:20:00,217.65,217.67,217.58,217.64,52010.0,189.6868,189.7042,189.6258,189.678,52010.0
2017-04-24 13:30:00,217.65,217.67,217.56,217.63,31048.0,189.6868,189.7042,189.6083,189.6693,31048.0
2017-04-24 13:40:00,217.6,217.64,217.55,217.6,35530.0,189.6432,189.678,189.5996,189.6432,35530.0
2017-04-24 13:50:00,217.6,217.65,217.55,217.65,19556.0,189.6432,189.6868,189.5996,189.6868,19556.0
2017-04-24 14:00:00,217.65,217.69,217.59,217.64,28908.0,189.6868,189.7216,189.6345,189.678,28908.0
2017-04-24 14:10:00,217.64,217.83,217.56,217.78,99514.0,189.678,189.8436,189.6083,189.8001,99514.0
2017-04-24 14:20:00,217.81,217.86,217.72,217.76,53850.0,189.8262,189.8698,189.7478,189.7826,53850.0
2017-04-24 14:30:00,217.78,217.86,217.75,217.76,32423.0,189.8001,189.8698,189.7739,189.7826,32423.0
2017-04-24 14:40:00,217.76,217.82,217.73,217.73,29051.0,189.7826,189.8349,189.7565,189.7565,29051.0
2017-04-24 14:50:00,217.72,217.78,217.65,217.71,54918.0,189.7478,189.8001,189.6868,189.7391,54918.0
2017-04-24 15:00:00,217.71,217.94,217.71,217.93,54130.0,189.7391,189.9395,189.7391,189.9308,54130.0
2017-04-24 15:10:00,217.92,217.95,217.82,217.82,54618.0,189.9221,189.9482,189.8349,189.8349,54618.0
2017-04-24 15:20:00,217.83,217.88,217.78,217.82,42489.0,189.8436,189.8872,189.8001,189.8349,42489.0
2017-04-24 15:30:00,217.82,217.86,217.76,217.83,49644.0,189.8349,189.8698,189.7826,189.8436,49644.0
2017-04-24 15:40:00,217.82,217.87,217.74,217.75,62719.0,189.8349,189.8785,189.7652,189.7739,62719.0
2017-04-24 15:50:00,217.76,217.77,217.62,217.67,197260.0,189.7826,189.7913,189.6606,189.7042,197260.0
2017-04-25 09:30:00,218.41,218.7,218.29,218.68,118573.0,190.3491,190.6019,190.2445,190.5844,118573.0
2017-04-25 09:40:00,218.68,218.88,218.66,218.8,49920.0,190.5844,190.7587,190.567,190.689,49920.0
2017-04-25 09:50:00,218.8,218.84,218.71,218.84,49881.0,190.689,190.7239,190.6106,190.7239,49881.0
2017-04-25 10:00:00,218.82,219.17,218.79,219.15,65480.0,190.7064,191.0115,190.6803,190.994,65480.0
2017-04-25 10:10:00,219.16,219.16,218.98,219.02,40117.0,191.0028,191.0028,190.8459,190.8807,40117.0
2017-04-25 10:20:00,219.01,219.06,218.92,218.94,29528.0,190.872,190.9156,190.7936,190.811,29528.0
2017-04-25 10:30:00,218.97,219.0,218.92,218.97,23421.0,190.8372,190.8633,190.7936,190.8372,23421.0
2017-04-25 10:40:00,218.95,218.97,218.83,218.88,24173.0,190.8197,190.8372,190.7152,190.7587,24173.0
2017-04-25 10:50:00,218.87,218.91,218.83,218.83,100457.0,190.75,190.7849,190.7152,190.7152,100457.0
2017-04-25 11:00:00,218.83,218.93,218.81,218.88,22794.0,190.7152,190.8023,190.6977,190.7587,22794.0
2017-04-25 11:10:00,218.88,219.03,218.87,219.02,48514.0,190.7587,190.8895,190.75,190.8807,48514.0
2017-04-25 11:20:00,219.03,219.05,218.88,218.9,40670.0,190.8895,190.9069,190.7587,190.7762,40670.0
2017-04-25 11:30:00,218.91,218.95,218.83,218.91,23661.0,190.7849,190.8197,190.7152,190.7849,23661.0
2017-04-25 11:40:00,218.9,218.98,218.84,218.92,56796.0,190.7762,190.8459,190.7239,190.7936,56796.0
2017-04-25 11:50:00,218.92,219.01,218.91,219.01,12219.0,190.7936,190.872,190.7849,190.872,12219.0
2017-04-25 12:00:00,219.01,219.08,219.0,219.01,26057.0,190.872,190.933,190.8633,190.872,26057.0
2017-04-25 12:10:00,219.02,219.05,218.95,219.04,32138.0,190.8807,190.9069,190.8197,190.8982,32138.0
2017-04-25 12:20:00,219.04,219.09,218.99,219.01,32543.0,190.8982,190.9418,190.8546,190.872,32543.0
2017-04-25 12:30:00,219.01,219.02,218.76,218.86,29582.0,190.872,190.8807,190.6541,190.7413,29582.0
2017-04-25 12:40:00,218.84,218.88,218.79,218.87,18828.0,190.7239,190.7587,190.6803,190.75,18828.0
2017-04-25 12:50:00,218.89,218.91,218.83,218.86,18581.0,190.7674,190.7849,190.7152,190.7413,18581.0
2017-04-25 13:00:00,218.86,219.02,218.84,219.01,74764.0,190.7413,190.8807,190.7239,190.872,74764.0
2017-04-25 13:10:00,219.02,219.11,219.01,219.09,27707.0,190.8807,190.9592,190.872,190.9418,27707.0
2017-04-25 13:20:00,219.1,219.13,219.01,219.03,22672.0,190.9505,190.9766,190.872,190.8895,22672.0
2017-04-25 13:30:00,219.04,219.06,218.99,219.05,11021.0,190.8982,190.9156,190.8546,190.9069,11021.0
2017-04-25 13:40:00,219.02,219.11,218.98,219.08,26583.0,190.8807,190.9592,190.8459,190.933,26583.0
2017-04-25 13:50:00,219.07,219.11,219.03,219.06,7465.0,190.9243,190.9592,190.8895,190.9156,7465.0
2017-04-25 14:00:00,219.04,219.19,219.04,219.17,21705.0,190.8982,191.0289,190.8982,191.0115,21705.0
2017-04-25 14:10:00,219.17,219.24,219.16,219.19,57646.0,191.0115,191.0725,191.0028,191.0289,57646.0
2017-04-25 14:20:00,219.21,219.21,219.11,219.12,32886.0,191.0463,191.0463,190.9592,190.9679,32886.0
2017-04-25 14:30:00,219.11,219.21,219.08,219.2,23810.0,190.9592,191.0463,190.933,191.0376,23810.0
2017-04-25 14:40:00,219.17,219.21,219.12,219.15,15001.0,191.0115,191.0463,190.9679,190.994,15001.0
2017-04-25 14:50:00,219.13,219.15,219.02,219.08,20107.0,190.9766,190.994,190.8807,190.933,20107.0
2017-04-25 15:00:00,219.07,219.35,219.03,219.33,23829.0,190.9243,191.1683,190.8895,191.1509,23829.0
2017-04-25 15:10:00,219.31,219.34,219.25,219.34,10959.0,191.1335,191.1596,191.0812,191.1596,10959.0
2017-04-25 15:20:00,219.34,219.36,219.24,219.26,39749.0,191.1596,191.1771,191.0725,191.0899,39749.0
2017-04-25 15:30:00,219.25,219.25,219.12,219.16,45114.0,191.0812,191.0812,190.9679,191.0028,45114.0
2017-04-25 15:40:00,219.18,219.23,219.09,219.16,59801.0,191.0202,191.0638,190.9418,191.0028,59801.0
2017-04-25 15:50:00,219.15,219.15,218.98,218.99,147557.0,190.994,190.994,190.8459,190.8546,147557.0
2017-04-26 09:30:00,218.96,219.25,218.96,219.13,120233.0,190.8285,191.0812,190.8285,190.9766,120233.0
2017-04-26 09:40:00,219.11,219.13,218.96,219.11,40727.0,190.9592,190.9766,190.8285,190.9592,40727.0
2017-04-26 09:50:00,219.14,219.22,219.11,219.2,65477.0,190.9853,191.055,190.9592,191.0376,65477.0
2017-04-26 10:00:00,219.21,219.29,219.11,219.26,27684.0,191.0463,191.1161,190.9592,191.0899,27684.0
2017-04-26 10:10:00,219.27,219.32,219.2,219.22,34967.0,191.0986,191.1422,191.0376,191.055,34967.0
2017-04-26 10:20:00,219.23,219.29,219.18,219.29,14828.0,191.0638,191.1161,191.0202,191.1161,14828.0
2017-04-26 10:30:00,219.3,219.38,219.29,219.31,36182.0,191.1248,191.1945,191.1161,191.1335,36182.0
2017-04-26 10:40:00,219.33,219.36,219.27,219.34,66204.0,191.1509,191.1771,191.0986,191.1596,66204.0
2017-04-26 10:50:00,219.36,219.49,219.36,219.46,84735.0,191.1771,191.2904,191.1771,191.2642,84735.0
2017-04-26 11:00:00,219.46,219.48,219.36,219.39,46965.0,191.2642,191.2816,191.1771,191.2032,46965.0
2017-04-26 11:10:00,219.4,219.45,219.37,219.43,35056.0,191.2119,191.2555,191.1858,191.2381,35056.0
2017-04-26 11:20:00,219.43,219.9,219.43,219.87,89081.0,191.2381,191.6477,191.2381,191.6215,89081.0
2017-04-26 11:30:00,219.84,219.85,219.7,219.73,53208.0,191.5954,191.6041,191.4734,191.4995,53208.0
2017-04-26 11:40:00,219.75,219.76,219.14,219.16,92174.0,191.517,191.5257,190.9853,191.0028,92174.0
2017-04-26 11:50:00,219.17,219.36,219.17,219.35,34093.0,191.0115,191.1771,191.0115,191.1683,34093.0
2017-04-26 12:00:00,219.32,219.44,219.23,219.4,27479.0,191.1422,191.2468,191.0638,191.2119,27479.0
2017-04-26 12:10:00,219.4,219.63,219.4,219.61,23794.0,191.2119,191.4124,191.2119,191.3949,23794.0
2017-04-26 12:20:00,219.6,219.62,219.43,219.44,12110.0,191.3862,191.4037,191.2381,191.2468,12110.0
2017-04-26 12:30:00,219.45,219.52,219.41,219.45,15585.0,191.2555,191.3165,191.2206,191.2555,15585.0
2017-04-26 12:40:00,219.47,219.64,219.39,219.41,45615.0,191.2729,191.4211,191.2032,191.2206,45615.0
2017-04-26 12:50:00,219.4,219.75,219.4,219.71,41046.0,191.2119,191.517,191.2119,191.4821,41046.0
2017-04-26 13:00:00,219.69,219.77,219.64,219.77,37207.0,191.4647,191.5344,191.4211,191.5344,37207.0
2017-04-26 13:10:00,219.79,219.8,219.67,219.67,25639.0,191.5518,191.5605,191.4472,191.4472,25639.0
2017-04-26 13:20:00,219.72,219.78,219.59,219.59,38795.0,191.4908,191.5431,191.3775,191.3775,38795.0
2017-04-26 13:30:00,219.6,219.69,219.43,219.68,46013.0,191.3862,191.4647,191.2381,191.4559,46013.0
2017-04-26 13:40:00,219.67,219.86,219.27,219.41,125783.0,191.4472,191.6128,191.0986,191.2206,125783.0
2017-04-26 13:50:00,219.43,219.67,219.4,219.41,31323.0,191.2381,191.4472,191.2119,191.2206,31323.0
2017-04-26 14:00:00,219.4,219.43,219.22,219.39,78736.0,191.2119,191.2381,191.055,191.2032,78736.0
2017-04-26 14:10:00,219.4,219.58,219.39,219.39,21291.0,191.2119,191.3688,191.2032,191.2032,21291.0
2017-04-26 14:20:00,219.37,219.55,219.35,219.41,53223.0,191.1858,191.3427,191.1683,191.2206,53223.0
2017-04-26 14:30:00,219.41,219.61,219.41,219.46,33840.0,191.2206,191.3949,191.2206,191.2642,33840.0
2017-04-26 14:40:00,219.45,219.6,219.43,219.58,60575.0,191.2555,191.3862,191.2381,191.3688,60575.0
2017-04-26 14:50:00,219.58,219.62,219.48,219.49,38516.0,191.3688,191.4037,191.2816,191.2904,38516.0
2017-04-26 15:00:00,219.46,219.63,219.41,219.57,25180.0,191.2642,191.4124,191.2206,191.3601,25180.0
2017-04-26 15:10:00,219.59,219.65,219.54,219.55,22430.0,191.3775,191.4298,191.3339,191.3427,22430.0
2017-04-26 15:20:00,219.55,219.57,219.4,219.47,29132.0,191.3427,191.3601,191.2119,191.2729,29132.0
2017-04-26 15:30:00,219.48,219.5,219.13,219.14,104167.0,191.2816,191.2991,190.9766,190.9853,104167.0
2017-04-26 15:40:00,219.11,219.19,218.99,219.0,136402.0,190.9592,191.0289,190.8546,190.8633,136402.0
2017-04-26 15:50:00,219.02,219.07,218.81,218.88,437222.0,190.8807,190.9243,190.6977,190.7587,437222.0
2017-04-27 09:30:00,219.2,219.23,218.87,218.92,78786.0,191.0376,191.0638,190.75,190.7936,78786.0
2017-04-27 09:40:00,218.92,219.13,218.84,219.1,21166.0,190.7936,190.9766,190.7239,190.9505,21166.0
2017-04-27 09:50:00,219.09,219.11,219.04,219.04,10915.0,190.9418,190.9592,190.8982,190.8982,10915.0
2017-04-27 10:00:00,219.05,219.19,218.99,219.09,45595.0,190.9069,191.0289,190.8546,190.9418,45595.0
2017-04-27 10:10:00,219.08,219.23,219.04,219.15,21733.0,190.933,191.0638,190.8982,190.994,21733.0
2017-04-27 10:20:00,219.1,219.11,218.92,218.94,59022.0,190.9505,190.9592,190.7936,190.811,59022.0
2017-04-27 10:30:00,218.95,219.05,218.92,219.05,18858.0,190.8197,190.9069,190.7936,190.9069,18858.0
2017-04-27 10:40:00,219.02,219.04,218.67,218.7,21529.0,190.8807,190.8982,190.5757,190.6019,21529.0
2017-04-27 10:50:00,218.72,218.73,218.55,218.64,58669.0,190.6193,190.628,190.4711,190.5496,58669.0
2017-04-27 11:00:00,218.67,218.82,218.65,218.71,39872.0,190.5757,190.7064,190.5583,190.6106,39872.0
2017-04-27 11:10:00,218.73,218.84,218.69,218.78,9807.0,190.628,190.7239,190.5931,190.6716,9807.0
2017-04-27 11:20:00,218.8,218.8,218.63,218.63,28136.0,190.689,190.689,190.5409,190.5409,28136.0
2017-04-27 11:30:00,218.7,218.74,218.6,218.61,9905.0,190.6019,190.6367,190.5147,190.5234,9905.0
2017-04-27 11:40:00,218.59,218.63,218.47,218.53,21821.0,190.506,190.5409,190.4014,190.4537,21821.0
2017-04-27 11:50:00,218.53,218.62,218.47,218.61,13022.0,190.4537,190.5321,190.4014,190.5234,13022.0
2017-04-27 12:00:00,218.61,218.73,218.61,218.67,6699.0,190.5234,190.628,190.5234,190.5757,6699.0
2017-04-27 12:10:00,218.69,218.75,218.69,218.71,16874.0,190.5931,190.6454,190.5931,190.6106,16874.0
2017-04-27 12:20:00,218.68,218.69,218.62,218.65,20433.0,190.5844,190.5931,190.5321,190.5583,20433.0
2017-04-27 12:30:00,218.68,218.77,218.66,218.76,25484.0,190.5844,190.6629,190.567,190.6541,25484.0
2017-04-27 12:40:00,218.78,218.95,218.77,218.9,24999.0,190.6716,190.8197,190.6629,190.7762,24999.0
2017-04-27 12:50:00,218.91,219.35,218.9,219.34,29636.0,190.7849,191.1683,190.7762,191.1596,29636.0
2017-04-27 13:00:00,219.33,219.36,219.21,219.25,30570.0,191.1509,191.1771,191.0463,191.0812,30570.0
2017-04-27 13:10:00,219.22,219.29,219.18,219.2,17857.0,191.055,191.1161,191.0202,191.0376,17857.0
2017-04-27 13:20:00,219.2,219.23,219.17,219.23,11696.0,191.0376,191.0638,191.0115,191.0638,11696.0
2017-04-27 13:30:00,219.23,219.24,219.13,219.17,8312.0,191.0638,191.0725,190.9766,191.0115,8312.0
2017-04-27 13:40:00,219.18,219.19,219.09,219.09,13969.0,191.0202,191.0289,190.9418,190.9418,13969.0
2017-04-27 13:50:00,219.09,219.15,219.07,219.12,12062.0,190.9418,190.994,190.9243,190.9679,12062.0
2017-04-27 14:00:00,219.1,219.14,219.03,219.07,22761.0,190.9505,190.9853,190.8895,190.9243,22761.0
2017-04-27 14:10:00,219.1,219.14,219.09,219.12,9940.0,190.9505,190.9853,190.9418,190.9679,9940.0
2017-04-27 14:20:00,219.12,219.12,219.01,219.03,6011.0,190.9679,190.9679,190.872,190.8895,6011.0
2017-04-27 14:30:00,219.07,219.2,219.07,219.18,23944.0,190.9243,191.0376,190.9243,191.0202,23944.0
2017-04-27 14:40:00,219.17,219.23,219.13,219.22,23669.0,191.0115,191.0638,190.9766,191.055,23669.0
2017-04-27 14:50:00,219.23,219.23,219.11,219.12,12857.0,191.0638,191.0638,190.9592,190.9679,12857.0
2017-04-27 15:00:00,219.12,219.13,218.86,218.93,21206.0,190.9679,190.9766,190.7413,190.8023,21206.0
2017-04-27 15:10:00,218.93,219.06,218.93,218.99,22917.0,190.8023,190.9156,190.8023,190.8546,22917.0
2017-04-27 15:20:00,218.97,219.06,218.97,219.01,16366.0,190.8372,190.9156,190.8372,190.872,16366.0
2017-04-27 15:30:00,219.02,219.1,218.94,218.97,28919.0,190.8807,190.9505,190.811,190.8372,28919.0
2017-04-27 15:40:00,218.96,219.05,218.94,218.95,20897.0,190.8285,190.9069,190.811,190.8197,20897.0
2017-04-27 15:50:00,218.94,219.1,218.87,219.04,89640.0,190.811,190.9505,190.75,190.8982,89640.0
2017-04-28 09:30:00,219.33,219.34,218.98,218.99,74628.0,191.1509,191.1596,190.8459,190.8546,74628.0
2017-04-28 09:40:00,218.98,219.1,218.93,219.0,44530.0,190.8459,190.9505,190.8023,190.8633,44530.0
2017-04-28 09:50:00,218.97,219.07,218.96,218.99,36609.0,190.8372,190.9243,190.8285,190.8546,36609.0
2017-04-28 10:00:00,218.94,219.05,218.85,218.88,57419.0,190.811,190.9069,190.7326,190.7587,57419.0
2017-04-28 10:10:00,218.9,218.94,218.84,218.86,55401.0,190.7762,190.811,190.7239,190.7413,55401.0
2017-04-28 10:20:00,218.84,218.87,218.65,218.79,119751.0,190.7239,190.75,190.5583,190.6803,119751.0
2017-04-28 10:30:00,218.79,218.89,218.68,218.87,19644.0,190.6803,190.7674,190.5844,190.75,19644.0
2017-04-28 10:40:00,218.84,218.9,218.74,218.77,13569.0,190.7239,190.7762,190.6367,190.6629,13569.0
2017-04-28 10:50:00,218.81,218.9,218.8,218.83,5602.0,190.6977,190.7762,190.689,190.7152,5602.0
2017-04-28 11:00:00,218.86,218.89,218.81,218.81,10261.0,190.7413,190.7674,190.6977,190.6977,10261.0
2017-04-28 11:10:00,218.82,218.82,218.62,218.69,13300.0,190.7064,190.7064,190.5321,190.5931,13300.0
2017-04-28 11:20:00,218.7,218.81,218.66,218.73,9488.0,190.6019,190.6977,190.567,190.628,9488.0
2017-04-28 11:30:00,218.69,218.73,218.54,218.59,21929.0,190.5931,190.628,190.4624,190.506,21929.0
2017-04-28 11:40:00,218.59,218.66,218.51,218.56,13677.0,190.506,190.567,190.4363,190.4798,13677.0
2017-04-28 11:50:00,218.63,218.65,218.59,218.62,5889.0,190.5409,190.5583,190.506,190.5321,5889.0
2017-04-28 12:00:00,218.66,218.78,218.65,218.78,19759.0,190.567,190.6716,190.5583,190.6716,19759.0
2017-04-28 12:10:00,218.79,218.8,218.71,218.74,7315.0,190.6803,190.689,190.6106,190.6367,7315.0
2017-04-28 12:20:00,218.75,218.79,218.68,218.74,4885.0,190.6454,190.6803,190.5844,190.6367,4885.0
2017-04-28 12:30:00,218.76,218.77,218.67,218.68,16960.0,190.6541,190.6629,190.5757,190.5844,16960.0
2017-04-28 12:40:00,218.7,218.76,218.67,218.75,10732.0,190.6019,190.6541,190.5757,190.6454,10732.0
2017-04-28 12:50:00,218.76,218.77,218.65,218.72,9104.0,190.6541,190.6629,190.5583,190.6193,9104.0
2017-04-28 13:00:00,218.71,218.74,218.66,218.7,6456.0,190.6106,190.6367,190.567,190.6019,6456.0
2017-04-28 13:10:00,218.69,218.69,218.52,218.54,11021.0,190.5931,190.5931,190.445,190.4624,11021.0
2017-04-28 13:20:00,218.57,218.69,218.57,218.66,75991.0,190.4886,190.5931,190.4886,190.567,75991.0
2017-04-28 13:30:00,218.66,218.72,218.65,218.65,6607.0,190.567,190.6193,190.5583,190.5583,6607.0
2017-04-28 13:40:00,218.64,218.66,218.57,218.58,39269.0,190.5496,190.567,190.4886,190.4973,39269.0
2017-04-28 13:50:00,218.61,218.64,218.57,218.6,16086.0,190.5234,190.5496,190.4886,190.5147,16086.0
2017-04-28 14:00:00,218.57,218.67,218.53,218.55,12410.0,190.4886,190.5757,190.4537,190.4711,12410.0
2017-04-28 14:10:00,218.55,218.58,218.43,218.5,26074.0,190.4711,190.4973,190.3665,190.4276,26074.0
2017-04-28 14:20:00,218.51,218.57,218.5,218.57,11899.0,190.4363,190.4886,190.4276,190.4886,11899.0
2017-04-28 14:30:00,218.54,218.64,218.54,218.59,19401.0,190.4624,190.5496,190.4624,190.506,19401.0
2017-04-28 14:40:00,218.6,218.63,218.56,218.61,14699.0,190.5147,190.5409,190.4798,190.5234,14699.0
2017-04-28 14:50:00,218.59,218.63,218.54,218.54,46129.0,190.506,190.5409,190.4624,190.4624,46129.0
2017-04-28 15:00:00,218.56,218.67,218.49,218.64,22530.0,190.4798,190.5757,190.4188,190.5496,22530.0
2017-04-28 15:10:00,218.68,218.72,218.65,218.69,12597.0,190.5844,190.6193,190.5583,190.5931,12597.0
2017-04-28 15:20:00,218.67,218.68,218.58,218.58,12591.0,190.5757,190.5844,190.4973,190.4973,12591.0
2017-04-28 15:30:00,218.62,218.67,218.55,218.6,19555.0,190.5321,190.5757,190.4711,190.5147,19555.0
2017-04-28 15:40:00,218.59,218.61,218.53,218.58,20763.0,190.506,190.5234,190.4537,190.4973,20763.0
2017-04-28 15:50:00,218.59,218.71,218.57,218.59,128279.0,190.506,190.6106,190.4886,190.506,128279.0
2017-05-01 09:30:00,219.16,219.16,218.9,218.96,80896.0,191.0028,191.0028,190.7762,190.8285,80896.0
2017-05-01 09:40:00,219.03,219.06,218.9,218.91,25582.0,190.8895,190.9156,190.7762,190.7849,25582.0
2017-05-01 09:50:00,218.91,219.03,218.88,218.96,37207.0,190.7849,190.8895,190.7587,190.8285,37207.0
2017-05-01 10:00:00,218.94,218.94,218.77,218.78,117953.0,190.811,190.811,190.6629,190.6716,117953.0
2017-05-01 10:10:00,218.79,218.81,218.69,218.8,18563.0,190.6803,190.6977,190.5931,190.689,18563.0
2017-05-01 10:20:00,218.8,218.89,218.65,218.81,50624.0,190.689,190.7674,190.5583,190.6977,50624.0
2017-05-01 10:30:00,218.81,218.98,218.8,218.96,15719.0,190.6977,190.8459,190.689,190.8285,15719.0
2017-05-01 10:40:00,219.0,219.21,218.97,219.18,34949.0,190.8633,191.0463,190.8372,191.0202,34949.0
2017-05-01 10:50:00,219.14,219.26,219.07,219.2,22567.0,190.9853,191.0899,190.9243,191.0376,22567.0
2017-05-01 11:00:00,219.19,219.23,219.16,219.16,10382.0,191.0289,191.0638,191.0028,191.0028,10382.0
2017-05-01 11:10:00,219.15,219.22,219.13,219.14,29827.0,190.994,191.055,190.9766,190.9853,29827.0
2017-05-01 11:20:00,219.14,219.19,219.07,219.1,12586.0,190.9853,191.0289,190.9243,190.9505,12586.0
2017-05-01 11:30:00,219.09,219.13,219.04,219.13,23883.0,190.9418,190.9766,190.8982,190.9766,23883.0
2017-05-01 11:40:00,219.12,219.21,219.1,219.21,9278.0,190.9679,191.0463,190.9505,191.0463,9278.0
2017-05-01 11:50:00,219.21,219.26,219.12,219.17,29007.0,191.0463,191.0899,190.9679,191.0115,29007.0
2017-05-01 12:00:00,219.18,219.25,219.15,219.25,41495.0,191.0202,191.0812,190.994,191.0812,41495.0
2017-05-01 12:10:00,219.27,219.27,219.12,219.19,6249.0,191.0986,191.0986,190.9679,191.0289,6249.0
2017-05-01 12:20:00,219.18,219.19,219.11,219.18,45578.0,191.0202,191.0289,190.9592,191.0202,45578.0
2017-05-01 12:30:00,219.19,219.27,219.15,219.26,84015.0,191.0289,191.0986,190.994,191.0899,84015.0
2017-05-01 12:40:00,219.24,219.27,219.16,219.17,21941.0,191.0725,191.0986,191.0028,191.0115,21941.0
2017-05-01 12:50:00,219.15,219.17,218.72,219.01,32519.0,190.994,191.0115,190.6193,190.872,32519.0
2017-05-01 13:00:00,218.99,219.06,218.94,219.05,8609.0,190.8546,190.9156,190.811,190.9069,8609.0
2017-05-01 13:10:00,219.03,219.16,219.0,219.14,14364.0,190.8895,191.0028,190.8633,190.9853,14364.0
2017-05-01 13:20:00,219.17,219.19,219.12,219.16,4490.0,191.0115,191.0289,190.9679,191.0028,4490.0
2017-05-01 13:30:00,219.17,219.2,219.13,219.15,17885.0,191.0115,191.0376,190.9766,190.994,17885.0
2017-05-01 13:40:00,219.16,219.25,219.15,219.25,5541.0,191.0028,191.0812,190.994,191.0812,5541.0
2017-05-01 13:50:00,219.25,219.42,219.24,219.42,65841.0,191.0812,191.2294,191.0725,191.2294,65841.0
2017-05-01 14:00:00,219.44,219.58,219.38,219.43,25869.0,191.2468,191.3688,191.1945,191.2381,25869.0
2017-05-01 14:10:00,219.44,219.56,219.41,219.51,51910.0,191.2468,191.3514,191.2206,191.3078,51910.0
2017-05-01 14:20:00,219.52,219.52,219.43,219.43,37431.0,191.3165,191.3165,191.2381,191.2381,37431.0
2017-05-01 14:30:00,219.42,219.46,219.37,219.38,31292.0,191.2294,191.2642,191.1858,191.1945,31292.0
2017-05-01 14:40:00,219.39,219.4,219.3,219.3,10814.0,191.2032,191.2119,191.1248,191.1248,10814.0
2017-05-01 14:50:00,219.31,219.35,219.27,219.33,24294.0,191.1335,191.1683,191.0986,191.1509,24294.0
2017-05-01 15:00:00,219.36,219.45,219.35,219.39,33259.0,191.1771,191.2555,191.1683,191.2032,33259.0
2017-05-01 15:10:00,219.44,219.48,219.37,219.4,19201.0,191.2468,191.2816,191.1858,191.2119,19201.0
2017-05-01 15:20:00,219.37,219.37,219.3,219.33,29078.0,191.1858,191.1858,191.1248,191.1509,29078.0
2017-05-01 15:30:00,219.33,219.52,219.32,219.39,27591.0,191.1509,191.3165,191.1422,191.2032,27591.0
2017-05-01 15:40:00,219.4,219.44,219.37,219.38,38468.0,191.2119,191.2468,191.1858,191.1945,38468.0
2017-05-01 15:50:00,219.37,219.37,219.06,219.08,95901.0,191.1858,191.1858,190.9156,190.933,95901.0
2017-05-02 09:30:00,219.29,219.38,219.22,219.28,126000.0,191.1161,191.1945,191.055,191.1073,126000.0
2017-05-02 09:40:00,219.26,219.27,218.87,218.92,170508.0,191.0899,191.0986,190.75,190.7936,170508.0
2017-05-02 09:50:00,218.9,218.99,218.83,218.84,30700.0,190.7762,190.8546,190.7152,190.7239,30700.0
2017-05-02 10:00:00,218.83,218.93,218.77,218.87,38456.0,190.7152,190.8023,190.6629,190.75,38456.0
2017-05-02 10:10:00,218.86,218.95,218.8,218.93,37834.0,190.7413,190.8197,190.689,190.8023,37834.0
2017-05-02 10:20:00,218.96,218.98,218.9,218.96,14250.0,190.8285,190.8459,190.7762,190.8285,14250.0
2017-05-02 10:30:00,218.96,219.01,218.89,218.93,225669.0,190.8285,190.872,190.7674,190.8023,225669.0
2017-05-02 10:40:00,218.89,219.04,218.88,218.98,27137.0,190.7674,190.8982,190.7587,190.8459,27137.0
2017-05-02 10:50:00,218.97,219.01,218.89,218.92,37755.0,190.8372,190.872,190.7674,190.7936,37755.0
2017-05-02 11:00:00,218.91,219.0,218.91,218.94,10602.0,190.7849,190.8633,190.7849,190.811,10602.0
2017-05-02 11:10:00,218.92,218.97,218.9,218.95,15259.0,190.7936,190.8372,190.7762,190.8197,15259.0
2017-05-02 11:20:00,218.93,218.96,218.84,218.93,17217.0,190.8023,190.8285,190.7239,190.8023,17217.0
2017-05-02 11:30:00,218.93,219.04,218.87,219.01,20072.0,190.8023,190.8982,190.75,190.872,20072.0
2017-05-02 11:40:00,219.01,219.07,219.0,219.02,23763.0,190.872,190.9243,190.8633,190.8807,23763.0
2017-05-02 11:50:00,219.0,219.04,218.95,219.02,27459.0,190.8633,190.8982,190.8197,190.8807,27459.0
2017-05-02 12:00:00,219.02,219.23,219.02,219.13,52628.0,190.8807,191.0638,190.8807,190.9766,52628.0
2017-05-02 12:10:00,219.15,219.22,219.13,219.19,11072.0,190.994,191.055,190.9766,191.0289,11072.0
2017-05-02 12:20:00,219.18,219.25,219.17,219.25,16202.0,191.0202,191.0812,191.0115,191.0812,16202.0
2017-05-02 12:30:00,219.22,219.31,219.21,219.29,41946.0,191.055,191.1335,191.0463,191.1161,41946.0
2017-05-02 12:40:00,219.27,219.31,219.26,219.26,13997.0,191.0986,191.1335,191.0899,191.0899,13997.0
2017-05-02 12:50:00,219.27,219.27,219.21,219.25,113309.0,191.0986,191.0986,191.0463,191.0812,113309.0
2017-05-02 13:00:00,219.24,219.24,219.19,219.22,48695.0,191.0725,191.0725,191.0289,191.055,48695.0
2017-05-02 13:10:00,219.19,219.31,219.17,219.29,16374.0,191.0289,191.1335,191.0115,191.1161,16374.0
2017-05-02 13:20:00,219.3,219.31,219.17,219.17,12364.0,191.1248,191.1335,191.0115,191.0115,12364.0
2017-05-02 13:30:00,219.2,219.22,219.17,219.2,11294.0,191.0376,191.055,191.0115,191.0376,11294.0
2017-05-02 13:40:00,219.19,219.22,219.17,219.17,9073.0,191.0289,191.055,191.0115,191.0115,9073.0
2017-05-02 13:50:00,219.19,219.19,219.06,219.07,11206.0,191.0289,191.0289,190.9156,190.9243,11206.0
2017-05-02 14:00:00,219.08,219.17,219.08,219.14,21632.0,190.933,191.0115,190.933,190.9853,21632.0
2017-05-02 14:10:00,219.12,219.19,219.12,219.17,10034.0,190.9679,191.0289,190.9679,191.0115,10034.0
2017-05-02 14:20:00,219.17,219.2,219.09,219.09,13379.0,191.0115,191.0376,190.9418,190.9418,13379.0
2017-05-02 14:30:00,219.08,219.11,219.0,219.0,16427.0,190.933,190.9592,190.8633,190.8633,16427.0
2017-05-02 14:40:00,218.98,219.05,218.94,218.94,29403.0,190.8459,190.9069,190.811,190.811,29403.0
2017-05-02 14:50:00,218.94,218.96,218.85,218.91,22039.0,190.811,190.8285,190.7326,190.7849,22039.0
2017-05-02 15:00:00,218.9,218.96,218.85,218.94,14245.0,190.7762,190.8285,190.7326,190.811,14245.0
2017-05-02 15:10:00,218.93,219.01,218.92,218.98,15666.0,190.8023,190.872,190.7936,190.8459,15666.0
2017-05-02 15:20:00,218.99,219.02,218.97,218.99,17454.0,190.8546,190.8807,190.8372,190.8546,17454.0
2017-05-02 15:30:00,218.95,219.02,218.94,219.0,26784.0,190.8197,190.8807,190.811,190.8633,26784.0
2017-05-02 15:40:00,219.01,219.05,218.99,219.02,37275.0,190.872,190.9069,190.8546,190.8807,37275.0
2017-05-02 15:50:00,219.03,219.23,219.03,219.22,53157.0,190.8895,191.0638,190.8895,191.055,53157.0
2017-05-03 09:30:00,218.78,218.84,218.66,218.76,86327.0,190.6716,190.7239,190.567,190.6541,86327.0
2017-05-03 09:40:00,218.79,218.92,218.75,218.86,46975.0,190.6803,190.7936,190.6454,190.7413,46975.0
2017-05-03 09:50:00,218.86,218.92,218.8,218.83,26692.0,190.7413,190.7936,190.689,190.7152,26692.0
2017-05-03 10:00:00,218.85,218.92,218.59,218.59,103035.0,190.7326,190.7936,190.506,190.506,103035.0
2017-05-03 10:10:00,218.59,218.82,218.55,218.8,34367.0,190.506,190.7064,190.4711,190.689,34367.0
2017-05-03 10:20:00,218.78,218.87,218.78,218.85,25288.0,190.6716,190.75,190.6716,190.7326,25288.0
2017-05-03 10:30:00,218.84,218.85,218.74,218.74,33005.0,190.7239,190.7326,190.6367,190.6367,33005.0
2017-05-03 10:40:00,218.73,218.74,218.49,218.52,54467.0,190.628,190.6367,190.4188,190.445,54467.0
2017-05-03 10:50:00,218.53,218.53,218.24,218.38,74746.0,190.4537,190.4537,190.201,190.323,74746.0
2017-05-03 11:00:00,218.4,218.55,218.37,218.53,31565.0,190.3404,190.4711,190.3143,190.4537,31565.0
2017-05-03 11:10:00,218.51,218.57,218.47,218.57,20583.0,190.4363,190.4886,190.4014,190.4886,20583.0
2017-05-03 11:20:00,218.58,218.69,218.56,218.65,25688.0,190.4973,190.5931,190.4798,190.5583,25688.0
2017-05-03 11:30:00,218.65,218.69,218.59,218.67,24593.0,190.5583,190.5931,190.506,190.5757,24593.0
2017-05-03 11:40:00,218.67,218.73,218.63,218.73,20079.0,190.5757,190.628,190.5409,190.628,20079.0
2017-05-03 11:50:00,218.74,218.83,218.73,218.78,22188.0,190.6367,190.7152,190.628,190.6716,22188.0
2017-05-03 12:00:00,218.79,218.83,218.72,218.8,48538.0,190.6803,190.7152,190.6193,190.689,48538.0
2017-05-03 12:10:00,218.78,218.79,218.73,218.75,20441.0,190.6716,190.6803,190.628,190.6454,20441.0
2017-05-03 12:20:00,218.75,218.79,218.71,218.77,12509.0,190.6454,190.6803,190.6106,190.6629,12509.0
2017-05-03 12:30:00,218.77,218.81,218.71,218.77,12455.0,190.6629,190.6977,190.6106,190.6629,12455.0
2017-05-03 12:40:00,218.78,218.83,218.67,218.68,12289.0,190.6716,190.7152,190.5757,190.5844,12289.0
2017-05-03 12:50:00,218.69,218.72,218.62,218.7,13625.0,190.5931,190.6193,190.5321,190.6019,13625.0
2017-05-03 13:00:00,218.73,218.79,218.7,218.7,17792.0,190.628,190.6803,190.6019,190.6019,17792.0
2017-05-03 13:10:00,218.73,218.74,218.64,218.67,12851.0,190.628,190.6367,190.5496,190.5757,12851.0
2017-05-03 13:20:00,218.66,218.69,218.5,218.57,13932.0,190.567,190.5931,190.4276,190.4886,13932.0
2017-05-03 13:30:00,218.58,218.62,218.54,218.57,11430.0,190.4973,190.5321,190.4624,190.4886,11430.0
2017-05-03 13:40:00,218.6,218.61,218.54,218.55,21458.0,190.5147,190.5234,190.4624,190.4711,21458.0
2017-05-03 13:50:00,218.55,218.71,218.55,218.71,74595.0,190.4711,190.6106,190.4711,190.6106,74595.0
2017-05-03 14:00:00,218.7,218.98,218.65,218.85,86246.0,190.6019,190.8459,190.5583,190.7326,86246.0
2017-05-03 14:10:00,218.84,218.86,218.54,218.61,47221.0,190.7239,190.7413,190.4624,190.5234,47221.0
2017-05-03 14:20:00,218.62,218.75,218.6,218.69,29336.0,190.5321,190.6454,190.5147,190.5931,29336.0
2017-05-03 14:30:00,218.68,218.74,218.61,218.69,23292.0,190.5844,190.6367,190.5234,190.5931,23292.0
2017-05-03 14:40:00,218.72,218.86,218.72,218.86,62048.0,190.6193,190.7413,190.6193,190.7413,62048.0
2017-05-03 14:50:00,218.87,218.93,218.87,218.91,21440.0,190.75,190.8023,190.75,190.7849,21440.0
2017-05-03 15:00:00,218.91,219.05,218.85,218.95,64868.0,190.7849,190.9069,190.7326,190.8197,64868.0
2017-05-03 15:10:00,218.95,218.96,218.81,218.84,18609.0,190.8197,190.8285,190.6977,190.7239,18609.0
2017-05-03 15:20:00,218.84,218.92,218.8,218.87,27729.0,190.7239,190.7936,190.689,190.75,27729.0
2017-05-03 15:30:00,218.88,218.99,218.86,218.93,54123.0,190.7587,190.8546,190.7413,190.8023,54123.0
2017-05-03 15:40:00,218.93,219.05,218.92,219.03,44120.0,190.8023,190.9069,190.7936,190.8895,44120.0
2017-05-03 15:50:00,219.04,219.17,218.91,218.97,70988.0,190.8982,191.0115,190.7849,190.8372,70988.0
2017-05-04 09:30:00,219.26,219.35,219.0,219.03,64693.0,191.0899,191.1683,190.8633,190.8895,64693.0
2017-05-04 09:40:00,219.0,219.08,218.9,218.91,26677.0,190.8633,190.933,190.7762,190.7849,26677.0
2017-05-04 09:50:00,218.87,218.91,218.77,218.85,22695.0,190.75,190.7849,190.6629,190.7326,22695.0
2017-05-04 10:00:00,218.88,219.05,218.84,219.03,16748.0,190.7587,190.9069,190.7239,190.8895,16748.0
2017-05-04 10:10:00,219.01,219.15,218.93,219.15,15521.0,190.872,190.994,190.8023,190.994,15521.0
2017-05-04 10:20:00,219.13,219.26,219.11,219.2,25193.0,190.9766,191.0899,190.9592,191.0376,25193.0
2017-05-04 10:30:00,219.17,219.25,219.13,219.2,18443.0,191.0115,191.0812,190.9766,191.0376,18443.0
2017-05-04 10:40:00,219.18,219.19,219.08,219.12,41638.0,191.0202,191.0289,190.933,190.9679,41638.0
2017-05-04 10:50:00,219.11,219.13,218.88,218.99,26479.0,190.9592,190.9766,190.7587,190.8546,26479.0
2017-05-04 11:00:00,219.03,219.07,218.98,218.98,40682.0,190.8895,190.9243,190.8459,190.8459,40682.0
2017-05-04 11:10:00,218.97,219.02,218.9,219.01,32811.0,190.8372,190.8807,190.7762,190.872,32811.0
2017-05-04 11:20:00,219.05,219.1,218.99,219.01,52322.0,190.9069,190.9505,190.8546,190.872,52322.0
2017-05-04 11:30:00,219.02,219.19,218.97,219.18,121863.0,190.8807,191.0289,190.8372,191.0202,121863.0
2017-05-04 11:40:00,219.19,219.25,219.17,219.21,67378.0,191.0289,191.0812,191.0115,191.0463,67378.0
2017-05-04 11:50:00,219.22,219.23,218.91,218.95,94269.0,191.055,191.0638,190.7849,190.8197,94269.0
2017-05-04 12:00:00,218.94,218.97,218.7,218.73,73657.0,190.811,190.8372,190.6019,190.628,73657.0
2017-05-04 12:10:00,218.66,218.68,218.3,218.31,23143.0,190.567,190.5844,190.2532,190.262,23143.0
2017-05-04 12:20:00,218.31,218.58,218.31,218.55,35588.0,190.262,190.4973,190.262,190.4711,35588.0
2017-05-04 12:30:00,218.55,218.65,218.5,218.65,6071.0,190.4711,190.5583,190.4276,190.5583,6071.0
2017-05-04 12:40:00,218.66,218.83,218.64,218.82,15740.0,190.567,190.7152,190.5496,190.7064,15740.0
2017-05-04 12:50:00,218.8,218.99,218.8,218.97,12829.0,190.689,190.8546,190.689,190.8372,12829.0
2017-05-04 13:00:00,218.96,219.02,218.94,218.96,19663.0,190.8285,190.8807,190.811,190.8285,19663.0
2017-05-04 13:10:00,218.95,218.98,218.86,218.87,14258.0,190.8197,190.8459,190.7413,190.75,14258.0
2017-05-04 13:20:00,218.88,218.9,218.83,218.86,14086.0,190.7587,190.7762,190.7152,190.7413,14086.0
2017-05-04 13:30:00,218.84,218.89,218.76,218.85,16070.0,190.7239,190.7674,190.6541,190.7326,16070.0
2017-05-04 13:40:00,218.84,219.08,218.81,219.08,15224.0,190.7239,190.933,190.6977,190.933,15224.0
2017-05-04 13:50:00,219.08,219.08,218.88,218.97,10016.0,190.933,190.933,190.7587,190.8372,10016.0
2017-05-04 14:00:00,218.96,219.08,218.95,219.05,26893.0,190.8285,190.933,190.8197,190.9069,26893.0
2017-05-04 14:10:00,219.04,219.13,218.91,218.92,14675.0,190.8982,190.9766,190.7849,190.7936,14675.0
2017-05-04 14:20:00,218.84,219.04,218.67,218.99,37462.0,190.7239,190.8982,190.5757,190.8546,37462.0
2017-05-04 14:30:00,219.01,219.08,218.95,219.06,31213.0,190.872,190.933,190.8197,190.9156,31213.0
2017-05-04 14:40:00,219.05,219.18,219.05,219.16,37470.0,190.9069,191.0202,190.9069,191.0028,37470.0
2017-05-04 14:50:00,219.17,219.17,218.9,218.94,32586.0,191.0115,191.0115,190.7762,190.811,32586.0
2017-05-04 15:00:00,218.94,219.05,218.88,218.96,17128.0,190.811,190.9069,190.7587,190.8285,17128.0
2017-05-04 15:10:00,218.93,219.08,218.86,219.04,22563.0,190.8023,190.933,190.7413,190.8982,22563.0
2017-05-04 15:20:00,219.04,219.07,218.98,218.99,11000.0,190.8982,190.9243,190.8459,190.8546,11000.0
2017-05-04 15:30:00,219.0,219.1,218.98,219.08,42045.0,190.8633,190.9505,190.8459,190.933,42045.0
2017-05-04 15:40:00,219.07,219.13,219.02,219.08,28800.0,190.9243,190.9766,190.8807,190.933,28800.0
2017-05-04 15:50:00,219.06,219.22,219.06,219.17,57952.0,190.9156,191.055,190.9156,191.0115,57952.0
2017-05-05 09:30:00,219.58,219.68,219.44,219.55,70688.0,191.3688,191.4559,191.2468,191.3427,70688.0
2017-05-05 09:40:00,219.45,219.45,219.29,219.34,45172.0,191.2555,191.2555,191.1161,191.1596,45172.0
2017-05-05 09:50:00,219.34,219.46,219.26,219.28,24828.0,191.1596,191.2642,191.0899,191.1073,24828.0
2017-05-05 10:00:00,219.28,219.42,219.24,219.41,36743.0,191.1073,191.2294,191.0725,191.2206,36743.0
2017-05-05 10:10:00,219.39,219.47,219.32,219.36,27689.0,191.2032,191.2729,191.1422,191.1771,27689.0
2017-05-05 10:20:00,219.34,219.43,219.17,219.34,30788.0,191.1596,191.2381,191.0115,191.1596,30788.0
2017-05-05 10:30:00,219.31,219.36,219.12,219.24,13083.0,191.1335,191.1771,190.9679,191.0725,13083.0
2017-05-05 10:40:00,219.24,219.35,219.21,219.32,9277.0,191.0725,191.1683,191.0463,191.1422,9277.0
2017-05-05 10:50:00,219.33,219.36,219.27,219.32,12652.0,191.1509,191.1771,191.0986,191.1422,12652.0
2017-05-05 11:00:00,219.32,219.4,219.28,219.28,7219.0,191.1422,191.2119,191.1073,191.1073,7219.0
2017-05-05 11:10:00,219.29,219.38,219.24,219.38,10983.0,191.1161,191.1945,191.0725,191.1945,10983.0
2017-05-05 11:20:00,219.37,219.4,219.23,219.23,8051.0,191.1858,191.2119,191.0638,191.0638,8051.0
2017-05-05 11:30:00,219.27,219.35,219.23,219.35,15163.0,191.0986,191.1683,191.0638,191.1683,15163.0
2017-05-05 11:40:00,219.33,219.41,219.3,219.41,8058.0,191.1509,191.2206,191.1248,191.2206,8058.0
2017-05-05 11:50:00,219.41,219.47,219.37,219.46,14959.0,191.2206,191.2729,191.1858,191.2642,14959.0
2017-05-05 12:00:00,219.49,219.52,219.4,219.45,33702.0,191.2904,191.3165,191.2119,191.2555,33702.0
2017-05-05 12:10:00,219.43,219.43,219.37,219.38,15404.0,191.2381,191.2381,191.1858,191.1945,15404.0
2017-05-05 12:20:00,219.4,219.41,219.32,219.32,14395.0,191.2119,191.2206,191.1422,191.1422,14395.0
2017-05-05 12:30:00,219.32,219.33,219.18,219.25,22814.0,191.1422,191.1509,191.0202,191.0812,22814.0
2017-05-05 12:40:00,219.29,219.34,219.27,219.33,11857.0,191.1161,191.1596,191.0986,191.1509,11857.0
2017-05-05 12:50:00,219.32,219.36,219.27,219.36,7448.0,191.1422,191.1771,191.0986,191.1771,7448.0
2017-05-05 13:00:00,219.36,219.4,219.33,219.35,24962.0,191.1771,191.2119,191.1509,191.1683,24962.0
2017-05-05 13:10:00,219.34,219.36,219.28,219.34,32556.0,191.1596,191.1771,191.1073,191.1596,32556.0
2017-05-05 13:20:00,219.34,219.41,219.33,219.39,5595.0,191.1596,191.2206,191.1509,191.2032,5595.0
2017-05-05 13:30:00,219.4,219.41,219.37,219.41,9447.0,191.2119,191.2206,191.1858,191.2206,9447.0
2017-05-05 13:40:00,219.42,219.46,219.4,219.46,20022.0,191.2294,191.2642,191.2119,191.2642,20022.0
2017-05-05 13:50:00,219.45,219.5,219.44,219.5,12699.0,191.2555,191.2991,191.2468,191.2991,12699.0
2017-05-05 14:00:00,219.48,219.62,219.47,219.55,26582.0,191.2816,191.4037,191.2729,191.3427,26582.0
2017-05-05 14:10:00,219.54,219.56,219.46,219.5,18246.0,191.3339,191.3514,191.2642,191.2991,18246.0
2017-05-05 14:20:00,219.49,219.57,219.46,219.5,35498.0,191.2904,191.3601,191.2642,191.2991,35498.0
2017-05-05 14:30:00,219.51,219.56,219.49,219.53,28100.0,191.3078,191.3514,191.2904,191.3252,28100.0
2017-05-05 14:40:00,219.52,219.76,219.51,219.71,98415.0,191.3165,191.5257,191.3078,191.4821,98415.0
2017-05-05 14:50:00,219.69,219.72,219.62,219.62,30885.0,191.4647,191.4908,191.4037,191.4037,30885.0
2017-05-05 15:00:00,219.62,219.76,219.55,219.71,59920.0,191.4037,191.5257,191.3427,191.4821,59920.0
2017-05-05 15:10:00,219.71,219.76,219.66,219.74,166450.0,191.4821,191.5257,191.4385,191.5082,166450.0
2017-05-05 15:20:00,219.74,219.76,219.68,219.72,83247.0,191.5082,191.5257,191.4559,191.4908,83247.0
2017-05-05 15:30:00,219.73,219.81,219.72,219.77,30175.0,191.4995,191.5692,191.4908,191.5344,30175.0
2017-05-05 15:40:00,219.77,219.88,219.73,219.87,85341.0,191.5344,191.6303,191.4995,191.6215,85341.0
2017-05-05 15:50:00,219.87,220.06,219.87,220.06,119552.0,191.6215,191.7871,191.6215,191.7871,119552.0
2017-05-08 09:30:00,220.13,220.25,219.84,219.84,408988.0,191.8481,191.9527,191.5954,191.5954,408988.0
2017-05-08 09:40:00,219.87,219.95,219.8,219.85,276415.0,191.6215,191.6913,191.5605,191.6041,276415.0
2017-05-08 09:50:00,219.86,219.89,219.8,219.84,13110.0,191.6128,191.639,191.5605,191.5954,13110.0
2017-05-08 10:00:00,219.81,219.96,219.81,219.93,22480.0,191.5692,191.7,191.5692,191.6738,22480.0
2017-05-08 10:10:00,219.91,219.94,219.79,219.85,9374.0,191.6564,191.6825,191.5518,191.6041,9374.0
2017-05-08 10:20:00,219.86,219.87,219.78,219.82,25309.0,191.6128,191.6215,191.5431,191.578,25309.0
2017-05-08 10:30:00,219.8,219.88,219.75,219.84,23141.0,191.5605,191.6303,191.517,191.5954,23141.0
2017-05-08 10:40:00,219.87,219.98,219.82,219.9,22287.0,191.6215,191.7174,191.578,191.6477,22287.0
2017-05-08 10:50:00,219.91,219.91,219.68,219.78,39662.0,191.6564,191.6564,191.4559,191.5431,39662.0
2017-05-08 11:00:00,219.76,219.83,219.75,219.78,19066.0,191.5257,191.5867,191.517,191.5431,19066.0
2017-05-08 11:10:00,219.75,219.77,219.66,219.69,14286.0,191.517,191.5344,191.4385,191.4647,14286.0
2017-05-08 11:20:00,219.7,219.72,219.57,219.61,6815.0,191.4734,191.4908,191.3601,191.3949,6815.0
2017-05-08 11:30:00,219.65,219.86,219.64,219.86,14773.0,191.4298,191.6128,191.4211,191.6128,14773.0
2017-05-08 11:40:00,219.82,219.87,219.8,219.83,29452.0,191.578,191.6215,191.5605,191.5867,29452.0
2017-05-08 11:50:00,219.81,219.83,219.7,219.83,9006.0,191.5692,191.5867,191.4734,191.5867,9006.0
2017-05-08 12:00:00,219.8,219.86,219.76,219.77,11957.0,191.5605,191.6128,191.5257,191.5344,11957.0
2017-05-08 12:10:00,219.81,219.81,219.71,219.73,6283.0,191.5692,191.5692,191.4821,191.4995,6283.0
2017-05-08 12:20:00,219.75,219.81,219.73,219.75,8769.0,191.517,191.5692,191.4995,191.517,8769.0
2017-05-08 12:30:00,219.79,219.93,219.77,219.93,10193.0,191.5518,191.6738,191.5344,191.6738,10193.0
2017-05-08 12:40:00,219.9,220.0,219.9,219.98,10331.0,191.6477,191.7348,191.6477,191.7174,10331.0
2017-05-08 12:50:00,219.98,219.99,219.93,219.96,12200.0,191.7174,191.7261,191.6738,191.7,12200.0
2017-05-08 13:00:00,219.94,219.96,219.91,219.96,32973.0,191.6825,191.7,191.6564,191.7,32973.0
2017-05-08 13:10:00,220.0,220.03,219.91,219.98,30311.0,191.7348,191.761,191.6564,191.7174,30311.0
2017-05-08 13:20:00,219.98,219.99,219.97,219.98,12071.0,191.7174,191.7261,191.7087,191.7174,12071.0
2017-05-08 13:30:00,219.97,220.01,219.93,220.0,17801.0,191.7087,191.7436,191.6738,191.7348,17801.0
2017-05-08 13:40:00,219.98,220.01,219.95,220.01,75450.0,191.7174,191.7436,191.6913,191.7436,75450.0
2017-05-08 13:50:00,220.01,220.06,220.0,220.05,55693.0,191.7436,191.7871,191.7348,191.7784,55693.0
2017-05-08 14:00:00,220.05,220.06,220.0,220.03,19034.0,191.7784,191.7871,191.7348,191.761,19034.0
2017-05-08 14:10:00,220.02,220.04,219.91,219.95,26257.0,191.7523,191.7697,191.6564,191.6913,26257.0
2017-05-08 14:20:00,219.96,220.0,219.93,219.96,18863.0,191.7,191.7348,191.6738,191.7,18863.0
2017-05-08 14:30:00,219.98,219.99,219.93,219.96,9764.0,191.7174,191.7261,191.6738,191.7,9764.0
2017-05-08 14:40:00,219.94,219.97,219.88,219.95,25591.0,191.6825,191.7087,191.6303,191.6913,25591.0
2017-05-08 14:50:00,219.96,219.99,219.94,219.98,15100.0,191.7,191.7261,191.6825,191.7174,15100.0
2017-05-08 15:00:00,219.97,219.99,219.9,219.95,22766.0,191.7087,191.7261,191.6477,191.6913,22766.0
2017-05-08 15:10:00,219.96,220.0,219.93,219.97,21082.0,191.7,191.7348,191.6738,191.7087,21082.0
2017-05-08 15:20:00,219.96,219.99,219.92,219.96,15777.0,191.7,191.7261,191.6651,191.7,15777.0
2017-05-08 15:30:00,219.94,219.99,219.84,219.85,19628.0,191.6825,191.7261,191.5954,191.6041,19628.0
2017-05-08 15:40:00,219.87,219.88,219.77,219.8,23232.0,191.6215,191.6303,191.5344,191.5605,23232.0
2017-05-08 15:50:00,219.86,220.05,219.86,220.04,93990.0,191.6128,191.7784,191.6128,191.7697,93990.0
2017-05-09 09:30:00,220.29,220.37,220.19,220.23,86543.0,191.9876,192.0573,191.9004,191.9353,86543.0
2017-05-09 09:40:00,220.21,220.26,220.14,220.25,58552.0,191.9179,191.9614,191.8568,191.9527,58552.0
2017-05-09 09:50:00,220.26,220.32,220.21,220.31,21678.0,191.9614,192.0137,191.9179,192.005,21678.0
2017-05-09 10:00:00,220.32,220.48,220.31,220.39,43204.0,192.0137,192.1532,192.005,192.0747,43204.0
2017-05-09 10:10:00,220.41,220.49,220.33,220.46,51092.0,192.0922,192.1619,192.0224,192.1357,51092.0
2017-05-09 10:20:00,220.44,220.48,220.31,220.44,17087.0,192.1183,192.1532,192.005,192.1183,17087.0
2017-05-09 10:30:00,220.42,220.42,220.32,220.38,19672.0,192.1009,192.1009,192.0137,192.066,19672.0
2017-05-09 10:40:00,220.37,220.38,220.23,220.26,25716.0,192.0573,192.066,191.9353,191.9614,25716.0
2017-05-09 10:50:00,220.26,220.28,220.22,220.27,18513.0,191.9614,191.9789,191.9266,191.9701,18513.0
2017-05-09 11:00:00,220.27,220.33,220.21,220.3,21571.0,191.9701,192.0224,191.9179,191.9963,21571.0
2017-05-09 11:10:00,220.32,220.32,220.08,220.09,56531.0,192.0137,192.0137,191.8046,191.8133,56531.0
2017-05-09 11:20:00,220.08,220.19,220.04,220.17,17823.0,191.8046,191.9004,191.7697,191.883,17823.0
2017-05-09 11:30:00,220.19,220.21,220.09,220.14,15997.0,191.9004,191.9179,191.8133,191.8568,15997.0
2017-05-09 11:40:00,220.16,220.19,220.12,220.19,17911.0,191.8743,191.9004,191.8394,191.9004,17911.0
2017-05-09 11:50:00,220.17,220.28,220.17,220.25,12057.0,191.883,191.9789,191.883,191.9527,12057.0
2017-05-09 12:00:00,220.25,220.32,220.25,220.27,9992.0,191.9527,192.0137,191.9527,191.9701,9992.0
2017-05-09 12:10:00,220.31,220.32,220.2,220.23,12046.0,192.005,192.0137,191.9091,191.9353,12046.0
2017-05-09 12:20:00,220.22,220.23,220.1,220.14,46485.0,191.9266,191.9353,191.822,191.8568,46485.0
2017-05-09 12:30:00,220.09,220.12,220.04,220.12,11048.0,191.8133,191.8394,191.7697,191.8394,11048.0
2017-05-09 12:40:00,220.12,220.12,220.06,220.09,12119.0,191.8394,191.8394,191.7871,191.8133,12119.0
2017-05-09 12:50:00,220.1,220.11,219.97,220.02,16257.0,191.822,191.8307,191.7087,191.7523,16257.0
2017-05-09 13:00:00,219.99,220.09,219.98,220.09,7687.0,191.7261,191.8133,191.7174,191.8133,7687.0
2017-05-09 13:10:00,220.07,220.1,220.01,220.02,11207.0,191.7958,191.822,191.7436,191.7523,11207.0
2017-05-09 13:20:00,220.05,220.05,219.77,219.8,19297.0,191.7784,191.7784,191.5344,191.5605,19297.0
2017-05-09 13:30:00,219.78,219.88,219.77,219.84,19707.0,191.5431,191.6303,191.5344,191.5954,19707.0
2017-05-09 13:40:00,219.86,219.98,219.86,219.95,14618.0,191.6128,191.7174,191.6128,191.6913,14618.0
2017-05-09 13:50:00,219.95,220.02,219.94,220.02,26895.0,191.6913,191.7523,191.6825,191.7523,26895.0
2017-05-09 14:00:00,220.03,220.07,219.9,219.93,27497.0,191.761,191.7958,191.6477,191.6738,27497.0
2017-05-09 14:10:00,219.92,219.96,219.9,219.96,9497.0,191.6651,191.7,191.6477,191.7,9497.0
2017-05-09 14:20:00,219.96,219.96,219.87,219.88,8428.0,191.7,191.7,191.6215,191.6303,8428.0
2017-05-09 14:30:00,219.86,219.93,219.86,219.93,41238.0,191.6128,191.6738,191.6128,191.6738,41238.0
2017-05-09 14:40:00,219.91,220.01,219.89,220.0,45211.0,191.6564,191.7436,191.639,191.7348,45211.0
2017-05-09 14:50:00,219.98,220.01,219.95,219.97,30372.0,191.7174,191.7436,191.6913,191.7087,30372.0
2017-05-09 15:00:00,219.96,220.07,219.94,220.04,42383.0,191.7,191.7958,191.6825,191.7697,42383.0
2017-05-09 15:10:00,220.05,220.06,219.97,219.99,63084.0,191.7784,191.7871,191.7087,191.7261,63084.0
2017-05-09 15:20:00,219.98,220.03,219.96,219.98,40357.0,191.7174,191.761,191.7,191.7174,40357.0
2017-05-09 15:30:00,219.99,219.99,219.55,219.65,115492.0,191.7261,191.7261,191.3427,191.4298,115492.0
2017-05-09 15:40:00,219.64,219.7,219.44,219.66,175115.0,191.4211,191.4734,191.2468,191.4385,175115.0
2017-05-09 15:50:00,219.67,219.89,219.67,219.84,115414.0,191.4472,191.639,191.4472,191.5954,115414.0
2017-05-10 09:30:00,219.76,219.85,219.65,219.72,61688.0,191.5257,191.6041,191.4298,191.4908,61688.0
2017-05-10 09:40:00,219.73,219.81,219.66,219.67,20550.0,191.4995,191.5692,191.4385,191.4472,20550.0
2017-05-10 09:50:00,219.69,219.81,219.59,219.78,21131.0,191.4647,191.5692,191.3775,191.5431,21131.0
2017-05-10 10:00:00,219.78,219.88,219.71,219.83,15877.0,191.5431,191.6303,191.4821,191.5867,15877.0
2017-05-10 10:10:00,219.82,219.88,219.78,219.82,10064.0,191.578,191.6303,191.5431,191.578,10064.0
2017-05-10 10:20:00,219.74,219.79,219.55,219.55,10448.0,191.5082,191.5518,191.3427,191.3427,10448.0
2017-05-10 10:30:00,219.6,219.75,219.55,219.74,46965.0,191.3862,191.517,191.3427,191.5082,46965.0
2017-05-10 10:40:00,219.69,219.83,219.69,219.76,12618.0,191.4647,191.5867,191.4647,191.5257,12618.0
2017-05-10 10:50:00,219.76,219.86,219.74,219.76,12422.0,191.5257,191.6128,191.5082,191.5257,12422.0
2017-05-10 11:00:00,219.77,219.91,219.74,219.91,103922.0,191.5344,191.6564,191.5082,191.6564,103922.0
2017-05-10 11:10:00,219.9,220.0,219.86,219.92,19307.0,191.6477,191.7348,191.6128,191.6651,19307.0
2017-05-10 11:20:00,219.95,220.12,219.91,220.07,33149.0,191.6913,191.8394,191.6564,191.7958,33149.0
2017-05-10 11:30:00,220.07,220.09,219.99,220.04,17056.0,191.7958,191.8133,191.7261,191.7697,17056.0
2017-05-10 11:40:00,220.05,220.1,219.99,220.02,50076.0,191.7784,191.822,191.7261,191.7523,50076.0
2017-05-10 11:50:00,220.02,220.06,219.97,220.01,31267.0,191.7523,191.7871,191.7087,191.7436,31267.0
2017-05-10 12:00:00,220.02,220.07,219.99,219.99,9661.0,191.7523,191.7958,191.7261,191.7261,9661.0
2017-05-10 12:10:00,220.03,220.03,219.97,220.0,16135.0,191.761,191.761,191.7087,191.7348,16135.0
2017-05-10 12:20:00,220.05,220.05,219.99,220.01,7645.0,191.7784,191.7784,191.7261,191.7436,7645.0
2017-05-10 12:30:00,220.02,220.08,219.99,220.03,51043.0,191.7523,191.8046,191.7261,191.761,51043.0
2017-05-10 12:40:00,220.03,220.09,219.98,220.08,9356.0,191.761,191.8133,191.7174,191.8046,9356.0
2017-05-10 12:50:00,220.06,220.11,220.04,220.1,6107.0,191.7871,191.8307,191.7697,191.822,6107.0
2017-05-10 13:00:00,220.11,220.19,220.1,220.12,11824.0,191.8307,191.9004,191.822,191.8394,11824.0
2017-05-10 13:10:00,220.08,220.12,220.01,220.06,16587.0,191.8046,191.8394,191.7436,191.7871,16587.0
2017-05-10 13:20:00,220.06,220.12,220.03,220.1,5473.0,191.7871,191.8394,191.761,191.822,5473.0
2017-05-10 13:30:00,220.11,220.12,220.04,220.07,19575.0,191.8307,191.8394,191.7697,191.7958,19575.0
2017-05-10 13:40:00,220.06,220.1,220.03,220.09,3472.0,191.7871,191.822,191.761,191.8133,3472.0
2017-05-10 13:50:00,220.09,220.15,220.08,220.11,12058.0,191.8133,191.8656,191.8046,191.8307,12058.0
2017-05-10 14:00:00,220.06,220.11,220.0,220.05,16170.0,191.7871,191.8307,191.7348,191.7784,16170.0
2017-05-10 14:10:00,220.06,220.12,220.06,220.11,9964.0,191.7871,191.8394,191.7871,191.8307,9964.0
2017-05-10 14:20:00,220.08,220.13,219.93,219.96,9823.0,191.8046,191.8481,191.6738,191.7,9823.0
2017-05-10 14:30:00,220.0,220.07,219.98,220.04,13170.0,191.7348,191.7958,191.7174,191.7697,13170.0
2017-05-10 14:40:00,220.06,220.14,220.06,220.13,9253.0,191.7871,191.8568,191.7871,191.8481,9253.0
2017-05-10 14:50:00,220.13,220.14,220.08,220.09,8800.0,191.8481,191.8568,191.8046,191.8133,8800.0
2017-05-10 15:00:00,220.12,220.2,220.11,220.19,21462.0,191.8394,191.9091,191.8307,191.9004,21462.0
2017-05-10 15:10:00,220.19,220.2,220.13,220.16,12147.0,191.9004,191.9091,191.8481,191.8743,12147.0
2017-05-10 15:20:00,220.13,220.14,220.05,220.05,30699.0,191.8481,191.8568,191.7784,191.7784,30699.0
2017-05-10 15:30:00,220.06,220.09,219.95,220.05,46507.0,191.7871,191.8133,191.6913,191.7784,46507.0
2017-05-10 15:40:00,220.05,220.14,220.03,220.13,27983.0,191.7784,191.8568,191.761,191.8481,27983.0
2017-05-10 15:50:00,220.13,220.22,220.12,220.19,45938.0,191.8481,191.9266,191.8394,191.9004,45938.0
2017-05-11 09:30:00,219.74,219.83,219.62,219.62,115810.0,191.5082,191.5867,191.4037,191.4037,115810.0
2017-05-11 09:40:00,219.63,219.63,219.28,219.32,121742.0,191.4124,191.4124,191.1073,191.1422,121742.0
2017-05-11 09:50:00,219.29,219.29,218.78,218.99,97007.0,191.1161,191.1161,190.6716,190.8546,97007.0
2017-05-11 10:00:00,218.98,219.07,218.78,219.05,29242.0,190.8459,190.9243,190.6716,190.9069,29242.0
2017-05-11 10:10:00,219.08,219.12,218.87,218.9,19974.0,190.933,190.9679,190.75,190.7762,19974.0
2017-05-11 10:20:00,218.89,218.93,218.62,218.8,64053.0,190.7674,190.8023,190.5321,190.689,64053.0
2017-05-11 10:30:00,218.81,218.91,218.62,218.82,23597.0,190.6977,190.7849,190.5321,190.7064,23597.0
2017-05-11 10:40:00,218.82,218.98,218.82,218.93,20217.0,190.7064,190.8459,190.7064,190.8023,20217.0
2017-05-11 10:50:00,218.91,218.99,218.77,218.99,30561.0,190.7849,190.8546,190.6629,190.8546,30561.0
2017-05-11 11:00:00,219.02,219.15,219.0,219.11,17138.0,190.8807,190.994,190.8633,190.9592,17138.0
2017-05-11 11:10:00,219.13,219.24,219.13,219.16,62616.0,190.9766,191.0725,190.9766,191.0028,62616.0
2017-05-11 11:20:00,219.14,219.18,219.1,219.16,17259.0,190.9853,191.0202,190.9505,191.0028,17259.0
2017-05-11 11:30:00,219.13,219.24,219.11,219.12,25080.0,190.9766,191.0725,190.9592,190.9679,25080.0
2017-05-11 11:40:00,219.11,219.16,219.06,219.11,22413.0,190.9592,191.0028,190.9156,190.9592,22413.0
2017-05-11 11:50:00,219.11,219.13,219.07,219.09,11245.0,190.9592,190.9766,190.9243,190.9418,11245.0
2017-05-11 12:00:00,219.11,219.2,219.09,219.2,14620.0,190.9592,191.0376,190.9418,191.0376,14620.0
2017-05-11 12:10:00,219.18,219.44,219.18,219.43,23706.0,191.0202,191.2468,191.0202,191.2381,23706.0
2017-05-11 12:20:00,219.47,219.47,219.37,219.41,8516.0,191.2729,191.2729,191.1858,191.2206,8516.0
2017-05-11 12:30:00,219.4,219.51,219.38,219.45,9331.0,191.2119,191.3078,191.1945,191.2555,9331.0
2017-05-11 12:40:00,219.45,219.52,219.43,219.45,357865.0,191.2555,191.3165,191.2381,191.2555,357865.0
2017-05-11 12:50:00,219.41,219.41,219.34,219.38,7158.0,191.2206,191.2206,191.1596,191.1945,7158.0
2017-05-11 13:00:00,219.38,219.51,219.33,219.46,20184.0,191.1945,191.3078,191.1509,191.2642,20184.0
2017-05-11 13:10:00,219.44,219.61,219.43,219.57,8585.0,191.2468,191.3949,191.2381,191.3601,8585.0
2017-05-11 13:20:00,219.6,219.62,219.42,219.43,13641.0,191.3862,191.4037,191.2294,191.2381,13641.0
2017-05-11 13:30:00,219.42,219.5,219.41,219.5,8911.0,191.2294,191.2991,191.2206,191.2991,8911.0
2017-05-11 13:40:00,219.51,219.69,219.47,219.65,7123.0,191.3078,191.4647,191.2729,191.4298,7123.0
2017-05-11 13:50:00,219.63,219.69,219.61,219.67,15010.0,191.4124,191.4647,191.3949,191.4472,15010.0
2017-05-11 14:00:00,219.69,219.7,219.49,219.58,27508.0,191.4647,191.4734,191.2904,191.3688,27508.0
2017-05-11 14:10:00,219.58,219.84,219.52,219.83,54100.0,191.3688,191.5954,191.3165,191.5867,54100.0
2017-05-11 14:20:00,219.83,219.93,219.79,219.8,39018.0,191.5867,191.6738,191.5518,191.5605,39018.0
2017-05-11 14:30:00,219.81,219.82,219.68,219.74,35491.0,191.5692,191.578,191.4559,191.5082,35491.0
2017-05-11 14:40:00,219.72,219.78,219.7,219.76,22005.0,191.4908,191.5431,191.4734,191.5257,22005.0
2017-05-11 14:50:00,219.77,219.77,219.6,219.66,23031.0,191.5344,191.5344,191.3862,191.4385,23031.0
2017-05-11 15:00:00,219.68,219.73,219.65,219.67,12640.0,191.4559,191.4995,191.4298,191.4472,12640.0
2017-05-11 15:10:00,219.68,219.81,219.67,219.72,20351.0,191.4559,191.5692,191.4472,191.4908,20351.0
2017-05-11 15:20:00,219.73,219.74,219.62,219.66,16051.0,191.4995,191.5082,191.4037,191.4385,16051.0
2017-05-11 15:30:00,219.65,219.79,219.62,219.79,25946.0,191.4298,191.5518,191.4037,191.5518,25946.0
2017-05-11 15:40:00,219.79,219.85,219.73,219.82,23394.0,191.5518,191.6041,191.4995,191.578,23394.0
2017-05-11 15:50:00,219.83,219.86,219.71,219.79,43218.0,191.5867,191.6128,191.4821,191.5518,43218.0
2017-05-12 09:30:00,219.5,219.58,219.33,219.37,62627.0,191.2991,191.3688,191.1509,191.1858,62627.0
2017-05-12 09:40:00,219.37,219.6,219.37,219.54,22077.0,191.1858,191.3862,191.1858,191.3339,22077.0
2017-05-12 09:50:00,219.48,219.51,219.36,219.4,19544.0,191.2816,191.3078,191.1771,191.2119,19544.0
2017-05-12 10:00:00,219.41,219.51,219.33,219.4,39439.0,191.2206,191.3078,191.1509,191.2119,39439.0
2017-05-12 10:10:00,219.41,219.49,219.36,219.36,12615.0,191.2206,191.2904,191.1771,191.1771,12615.0
2017-05-12 10:20:00,219.4,219.47,219.16,219.21,15727.0,191.2119,191.2729,191.0028,191.0463,15727.0
2017-05-12 10:30:00,219.22,219.31,219.16,219.31,10562.0,191.055,191.1335,191.0028,191.1335,10562.0
2017-05-12 10:40:00,219.3,219.31,219.14,219.28,10285.0,191.1248,191.1335,190.9853,191.1073,10285.0
2017-05-12 10:50:00,219.25,219.27,219.12,219.21,12038.0,191.0812,191.0986,190.9679,191.0463,12038.0
2017-05-12 11:00:00,219.23,219.39,219.17,219.39,73259.0,191.0638,191.2032,191.0115,191.2032,73259.0
2017-05-12 11:10:00,219.39,219.41,219.22,219.3,39156.0,191.2032,191.2206,191.055,191.1248,39156.0
2017-05-12 11:20:00,219.33,219.41,219.32,219.37,24287.0,191.1509,191.2206,191.1422,191.1858,24287.0
2017-05-12 11:30:00,219.41,219.57,219.41,219.54,28876.0,191.2206,191.3601,191.2206,191.3339,28876.0
2017-05-12 11:40:00,219.54,219.54,219.47,219.47,14552.0,191.3339,191.3339,191.2729,191.2729,14552.0
2017-05-12 11:50:00,219.46,219.51,219.44,219.45,5347.0,191.2642,191.3078,191.2468,191.2555,5347.0
2017-05-12 12:00:00,219.45,219.45,219.34,219.35,8969.0,191.2555,191.2555,191.1596,191.1683,8969.0
2017-05-12 12:10:00,219.35,219.42,219.32,219.4,13803.0,191.1683,191.2294,191.1422,191.2119,13803.0
2017-05-12 12:20:00,219.42,219.42,219.37,219.38,8239.0,191.2294,191.2294,191.1858,191.1945,8239.0
2017-05-12 12:30:00,219.34,219.4,219.34,219.38,6912.0,191.1596,191.2119,191.1596,191.1945,6912.0
2017-05-12 12:40:00,219.39,219.43,219.37,219.39,69785.0,191.2032,191.2381,191.1858,191.2032,69785.0
2017-05-12 12:50:00,219.37,219.38,219.29,219.34,17159.0,191.1858,191.1945,191.1161,191.1596,17159.0
2017-05-12 13:00:00,219.35,219.38,219.26,219.28,7598.0,191.1683,191.1945,191.0899,191.1073,7598.0
2017-05-12 13:10:00,219.27,219.31,219.26,219.31,11633.0,191.0986,191.1335,191.0899,191.1335,11633.0
2017-05-12 13:20:00,219.31,219.33,219.26,219.27,10990.0,191.1335,191.1509,191.0899,191.0986,10990.0
2017-05-12 13:30:00,219.28,219.3,219.24,219.26,21286.0,191.1073,191.1248,191.0725,191.0899,21286.0
2017-05-12 13:40:00,219.26,219.34,219.26,219.34,4317.0,191.0899,191.1596,191.0899,191.1596,4317.0
2017-05-12 13:50:00,219.35,219.4,219.33,219.4,13176.0,191.1683,191.2119,191.1509,191.2119,13176.0
2017-05-12 14:00:00,219.39,219.4,219.36,219.38,8162.0,191.2032,191.2119,191.1771,191.1945,8162.0
2017-05-12 14:10:00,219.37,219.4,219.29,219.29,17111.0,191.1858,191.2119,191.1161,191.1161,17111.0
2017-05-12 14:20:00,219.32,219.33,219.26,219.3,10336.0,191.1422,191.1509,191.0899,191.1248,10336.0
2017-05-12 14:30:00,219.31,219.42,219.3,219.41,18313.0,191.1335,191.2294,191.1248,191.2206,18313.0
2017-05-12 14:40:00,219.42,219.48,219.39,219.39,11592.0,191.2294,191.2816,191.2032,191.2032,11592.0
2017-05-12 14:50:00,219.43,219.46,219.37,219.37,17811.0,191.2381,191.2642,191.1858,191.1858,17811.0
2017-05-12 15:00:00,219.39,219.43,219.37,219.37,94687.0,191.2032,191.2381,191.1858,191.1858,94687.0
2017-05-12 15:10:00,219.37,219.39,219.32,219.32,30281.0,191.1858,191.2032,191.1422,191.1422,30281.0
2017-05-12 15:20:00,219.33,219.37,219.25,219.26,21356.0,191.1509,191.1858,191.0812,191.0899,21356.0
2017-05-12 15:30:00,219.26,219.3,219.17,219.3,43765.0,191.0899,191.1248,191.0115,191.1248,43765.0
2017-05-12 15:40:00,219.31,219.42,219.27,219.31,19743.0,191.1335,191.2294,191.0986,191.1335,19743.0
2017-05-12 15:50:00,219.35,219.44,219.31,219.43,57073.0,191.1683,191.2468,191.1335,191.2381,57073.0
2017-05-15 09:30:00,219.85,220.12,219.83,220.01,123528.0,191.6041,191.8394,191.5867,191.7436,123528.0
2017-05-15 09:40:00,220.03,220.25,220.03,220.22,40969.0,191.761,191.9527,191.761,191.9266,40969.0
2017-05-15 09:50:00,220.23,220.36,220.23,220.32,28029.0,191.9353,192.0486,191.9353,192.0137,28029.0
2017-05-15 10:00:00,220.34,220.51,220.34,220.51,40562.0,192.0312,192.1793,192.0312,192.1793,40562.0
2017-05-15 10:10:00,220.51,220.52,220.39,220.4,74374.0,192.1793,192.188,192.0747,192.0834,74374.0
2017-05-15 10:20:00,220.4,220.47,220.37,220.47,49230.0,192.0834,192.1445,192.0573,192.1445,49230.0
2017-05-15 10:30:00,220.49,220.5,220.43,220.48,8735.0,192.1619,192.1706,192.1096,192.1532,8735.0
2017-05-15 10:40:00,220.48,220.52,220.43,220.5,16615.0,192.1532,192.188,192.1096,192.1706,16615.0
2017-05-15 10:50:00,220.5,220.7,220.47,220.61,19166.0,192.1706,192.3449,192.1445,192.2665,19166.0
2017-05-15 11:00:00,220.65,220.72,220.61,220.69,62958.0,192.3013,192.3623,192.2665,192.3362,62958.0
2017-05-15 11:10:00,220.69,220.71,220.59,220.61,15638.0,192.3362,192.3536,192.249,192.2665,15638.0
2017-05-15 11:20:00,220.62,220.63,220.55,220.57,22465.0,192.2752,192.2839,192.2142,192.2316,22465.0
2017-05-15 11:30:00,220.55,220.62,220.55,220.56,25334.0,192.2142,192.2752,192.2142,192.2229,25334.0
2017-05-15 11:40:00,220.52,220.56,220.45,220.47,9552.0,192.188,192.2229,192.127,192.1445,9552.0
2017-05-15 11:50:00,220.46,220.51,220.44,220.51,11787.0,192.1357,192.1793,192.1183,192.1793,11787.0
2017-05-15 12:00:00,220.51,220.53,220.49,220.5,7560.0,192.1793,192.1967,192.1619,192.1706,7560.0
2017-05-15 12:10:00,220.5,220.52,220.46,220.49,11140.0,192.1706,192.188,192.1357,192.1619,11140.0
2017-05-15 12:20:00,220.48,220.51,220.4,220.43,9423.0,192.1532,192.1793,192.0834,192.1096,9423.0
2017-05-15 12:30:00,220.41,220.46,220.41,220.45,11653.0,192.0922,192.1357,192.0922,192.127,11653.0
2017-05-15 12:40:00,220.46,220.5,220.41,220.44,13166.0,192.1357,192.1706,192.0922,192.1183,13166.0
2017-05-15 12:50:00,220.49,220.5,220.42,220.43,7371.0,192.1619,192.1706,192.1009,192.1096,7371.0
2017-05-15 13:00:00,220.41,220.46,220.4,220.46,36880.0,192.0922,192.1357,192.0834,192.1357,36880.0
2017-05-15 13:10:00,220.46,220.55,220.45,220.51,13350.0,192.1357,192.2142,192.127,192.1793,13350.0
2017-05-15 13:20:00,220.5,220.56,220.5,220.55,11625.0,192.1706,192.2229,192.1706,192.2142,11625.0
2017-05-15 13:30:00,220.56,220.63,220.56,220.6,23141.0,192.2229,192.2839,192.2229,192.2577,23141.0
2017-05-15 13:40:00,220.6,220.61,220.56,220.57,14825.0,192.2577,192.2665,192.2229,192.2316,14825.0
2017-05-15 13:50:00,220.58,220.61,220.55,220.57,25580.0,192.2403,192.2665,192.2142,192.2316,25580.0
2017-05-15 14:00:00,220.57,220.6,220.5,220.51,8487.0,192.2316,192.2577,192.1706,192.1793,8487.0
2017-05-15 14:10:00,220.52,220.55,220.46,220.48,10561.0,192.188,192.2142,192.1357,192.1532,10561.0
2017-05-15 14:20:00,220.46,220.49,220.27,220.28,26554.0,192.1357,192.1619,191.9701,191.9789,26554.0
2017-05-15 14:30:00,220.28,220.33,220.26,220.31,12937.0,191.9789,192.0224,191.9614,192.005,12937.0
2017-05-15 14:40:00,220.35,220.4,220.32,220.38,19775.0,192.0399,192.0834,192.0137,192.066,19775.0
2017-05-15 14:50:00,220.35,220.37,220.27,220.31,16903.0,192.0399,192.0573,191.9701,192.005,16903.0
2017-05-15 15:00:00,220.33,220.4,220.3,220.36,20265.0,192.0224,192.0834,191.9963,192.0486,20265.0
2017-05-15 15:10:00,220.36,220.38,220.3,220.33,17940.0,192.0486,192.066,191.9963,192.0224,17940.0
2017-05-15 15:20:00,220.35,220.45,220.3,220.39,29805.0,192.0399,192.127,191.9963,192.0747,29805.0
2017-05-15 15:30:00,220.39,220.46,220.31,220.35,25953.0,192.0747,192.1357,192.005,192.0399,25953.0
2017-05-15 15:40:00,220.36,220.58,220.34,220.57,37942.0,192.0486,192.2403,192.0312,192.2316,37942.0
2017-05-15 15:50:00,220.58,220.62,220.5,220.52,258930.0,192.2403,192.2752,192.1706,192.188,258930.0
2017-05-16 09:30:00,220.9,220.94,220.65,220.65,64715.0,192.5192,192.5541,192.3013,192.3013,64715.0
2017-05-16 09:40:00,220.65,220.74,220.6,220.71,13781.0,192.3013,192.3798,192.2577,192.3536,13781.0
2017-05-16 09:50:00,220.71,220.82,220.67,220.74,9525.0,192.3536,192.4495,192.3188,192.3798,9525.0
2017-05-16 10:00:00,220.76,220.76,220.65,220.68,20665.0,192.3972,192.3972,192.3013,192.3275,20665.0
2017-05-16 10:10:00,220.69,220.72,220.61,220.67,12655.0,192.3362,192.3623,192.2665,192.3188,12655.0
2017-05-16 10:20:00,220.68,220.69,220.25,220.26,47954.0,192.3275,192.3362,191.9527,191.9614,47954.0
2017-05-16 10:30:00,220.3,220.35,220.2,220.29,12975.0,191.9963,192.0399,191.9091,191.9876,12975.0
2017-05-16 10:40:00,220.27,220.27,220.0,220.15,61041.0,191.9701,191.9701,191.7348,191.8656,61041.0
2017-05-16 10:50:00,220.13,220.59,220.12,220.17,16045.0,191.8481,192.249,191.8394,191.883,16045.0
2017-05-16 11:00:00,220.18,220.37,220.05,220.37,64725.0,191.8917,192.0573,191.7784,192.0573,64725.0
2017-05-16 11:10:00,220.36,220.43,220.31,220.34,30895.0,192.0486,192.1096,192.005,192.0312,30895.0
2017-05-16 11:20:00,220.35,220.45,220.35,220.39,25788.0,192.0399,192.127,192.0399,192.0747,25788.0
2017-05-16 11:30:00,220.36,220.41,220.22,220.41,64796.0,192.0486,192.0922,191.9266,192.0922,64796.0
2017-05-16 11:40:00,220.38,220.47,220.3,220.47,47195.0,192.066,192.1445,191.9963,192.1445,47195.0
2017-05-16 11:50:00,220.46,220.57,220.45,220.49,25444.0,192.1357,192.2316,192.127,192.1619,25444.0
2017-05-16 12:00:00,220.5,220.51,220.41,220.5,36310.0,192.1706,192.1793,192.0922,192.1706,36310.0
2017-05-16 12:10:00,220.49,220.58,220.47,220.57,16574.0,192.1619,192.2403,192.1445,192.2316,16574.0
2017-05-16 12:20:00,220.56,220.6,220.54,220.58,24036.0,192.2229,192.2577,192.2055,192.2403,24036.0
2017-05-16 12:30:00,220.55,220.56,220.45,220.52,23020.0,192.2142,192.2229,192.127,192.188,23020.0
2017-05-16 12:40:00,220.54,220.54,220.45,220.52,11274.0,192.2055,192.2055,192.127,192.188,11274.0
2017-05-16 12:50:00,220.53,220.55,220.46,220.46,35668.0,192.1967,192.2142,192.1357,192.1357,35668.0
2017-05-16 13:00:00,220.45,220.45,220.33,220.41,917381.0,192.127,192.127,192.0224,192.0922,917381.0
2017-05-16 13:10:00,220.39,220.48,220.39,220.41,19930.0,192.0747,192.1532,192.0747,192.0922,19930.0
2017-05-16 13:20:00,220.41,220.47,220.36,220.36,9004.0,192.0922,192.1445,192.0486,192.0486,9004.0
2017-05-16 13:30:00,220.38,220.41,220.37,220.41,10876.0,192.066,192.0922,192.0573,192.0922,10876.0
2017-05-16 13:40:00,220.4,220.45,220.39,220.45,14012.0,192.0834,192.127,192.0747,192.127,14012.0
2017-05-16 13:50:00,220.44,220.48,220.29,220.32,36536.0,192.1183,192.1532,191.9876,192.0137,36536.0
2017-05-16 14:00:00,220.31,220.36,220.29,220.32,29536.0,192.005,192.0486,191.9876,192.0137,29536.0
2017-05-16 14:10:00,220.34,220.37,220.29,220.36,49368.0,192.0312,192.0573,191.9876,192.0486,49368.0
2017-05-16 14:20:00,220.35,220.36,220.16,220.22,49247.0,192.0399,192.0486,191.8743,191.9266,49247.0
2017-05-16 14:30:00,220.24,220.31,220.24,220.29,10020.0,191.944,192.005,191.944,191.9876,10020.0
2017-05-16 14:40:00,220.27,220.31,220.23,220.27,15048.0,191.9701,192.005,191.9353,191.9701,15048.0
2017-05-16 14:50:00,220.27,220.32,220.21,220.23,22741.0,191.9701,192.0137,191.9179,191.9353,22741.0
2017-05-16 15:00:00,220.24,220.34,220.22,220.31,43829.0,191.944,192.0312,191.9266,192.005,43829.0
2017-05-16 15:10:00,220.3,220.34,220.27,220.34,70766.0,191.9963,192.0312,191.9701,192.0312,70766.0
2017-05-16 15:20:00,220.34,220.42,220.32,220.38,37093.0,192.0312,192.1009,192.0137,192.066,37093.0
2017-05-16 15:30:00,220.41,220.46,220.38,220.44,56032.0,192.0922,192.1357,192.066,192.1183,56032.0
2017-05-16 15:40:00,220.45,220.5,220.38,220.38,36011.0,192.127,192.1706,192.066,192.066,36011.0
2017-05-16 15:50:00,220.37,220.46,220.37,220.42,104067.0,192.0573,192.1357,192.0573,192.1009,104067.0
2017-05-17 09:30:00,218.61,219.07,218.47,219.02,196333.0,190.5234,190.9243,190.4014,190.8807,196333.0
2017-05-17 09:40:00,219.03,219.03,218.75,218.83,88633.0,190.8895,190.8895,190.6454,190.7152,88633.0
2017-05-17 09:50:00,218.78,218.8,218.16,218.28,92989.0,190.6716,190.689,190.1312,190.2358,92989.0
2017-05-17 10:00:00,218.23,218.42,218.01,218.38,241595.0,190.1922,190.3578,190.0005,190.323,241595.0
2017-05-17 10:10:00,218.4,218.44,218.12,218.31,55480.0,190.3404,190.3753,190.0964,190.262,55480.0
2017-05-17 10:20:00,218.31,218.34,218.05,218.17,71501.0,190.262,190.2881,190.0354,190.14,71501.0
2017-05-17 10:30:00,218.13,218.3,217.89,218.08,74776.0,190.1051,190.2532,189.8959,190.0615,74776.0
2017-05-17 10:40:00,218.08,218.31,218.05,218.11,57303.0,190.0615,190.262,190.0354,190.0877,57303.0
2017-05-17 10:50:00,218.1,218.14,217.53,217.57,99006.0,190.0789,190.1138,189.5822,189.617,99006.0
2017-05-17 11:00:00,217.62,217.72,217.47,217.66,41457.0,189.6606,189.7478,189.5299,189.6955,41457.0
2017-05-17 11:10:00,217.65,218.13,217.61,218.05,75485.0,189.6868,190.1051,189.6519,190.0354,75485.0
2017-05-17 11:20:00,218.03,218.1,217.97,218.02,26095.0,190.0179,190.0789,189.9656,190.0092,26095.0
2017-05-17 11:30:00,218.03,218.1,217.85,218.08,46977.0,190.0179,190.0789,189.8611,190.0615,46977.0
2017-05-17 11:40:00,218.08,218.26,218.08,218.15,130898.0,190.0615,190.2184,190.0615,190.1225,130898.0
2017-05-17 11:50:00,218.14,218.25,218.01,218.25,173767.0,190.1138,190.2097,190.0005,190.2097,173767.0
2017-05-17 12:00:00,218.24,218.24,218.04,218.09,144202.0,190.201,190.201,190.0267,190.0702,144202.0
2017-05-17 12:10:00,218.12,218.13,217.96,217.98,37972.0,190.0964,190.1051,189.9569,189.9744,37972.0
2017-05-17 12:20:00,217.97,218.03,217.89,217.91,23406.0,189.9656,190.0179,189.8959,189.9134,23406.0
2017-05-17 12:30:00,217.89,218.06,217.78,218.05,28293.0,189.8959,190.0441,189.8001,190.0354,28293.0
2017-05-17 12:40:00,218.05,218.13,217.97,218.08,21729.0,190.0354,190.1051,189.9656,190.0615,21729.0
2017-05-17 12:50:00,218.06,218.17,218.01,218.17,18279.0,190.0441,190.14,190.0005,190.14,18279.0
2017-05-17 13:00:00,218.16,218.16,217.9,218.02,20281.0,190.1312,190.1312,189.9046,190.0092,20281.0
2017-05-17 13:10:00,218.05,218.06,217.87,217.9,37276.0,190.0354,190.0441,189.8785,189.9046,37276.0
2017-05-17 13:20:00,217.92,217.94,217.76,217.87,25004.0,189.9221,189.9395,189.7826,189.8785,25004.0
2017-05-17 13:30:00,217.86,217.9,217.69,217.77,21741.0,189.8698,189.9046,189.7216,189.7913,21741.0
2017-05-17 13:40:00,217.78,217.78,217.48,217.72,80345.0,189.8001,189.8001,189.5386,189.7478,80345.0
2017-05-17 13:50:00,217.71,217.73,217.44,217.55,177398.0,189.7391,189.7565,189.5037,189.5996,177398.0
2017-05-17 14:00:00,217.52,217.76,217.52,217.68,23506.0,189.5735,189.7826,189.5735,189.7129,23506.0
2017-05-17 14:10:00,217.66,217.67,217.22,217.35,80953.0,189.6955,189.7042,189.312,189.4253,80953.0
2017-05-17 14:20:00,217.37,217.42,217.08,217.11,47716.0,189.4427,189.4863,189.19,189.2161,47716.0
2017-05-17 14:30:00,217.18,217.29,216.96,216.98,71527.0,189.2771,189.373,189.0854,189.1028,71527.0
2017-05-17 14:40:00,217.0,217.1,216.7,216.8,75902.0,189.1203,189.2074,188.8588,188.946,75902.0
2017-05-17 14:50:00,216.79,217.18,216.76,217.13,44998.0,188.9373,189.2771,188.9111,189.2336,44998.0
2017-05-17 15:00:00,217.11,217.2,217.0,217.12,83246.0,189.2161,189.2946,189.1203,189.2249,83246.0
2017-05-17 15:10:00,217.11,217.37,216.92,217.32,70919.0,189.2161,189.4427,189.0505,189.3992,70919.0
2017-05-17 15:20:00,217.32,217.47,217.14,217.16,84314.0,189.3992,189.5299,189.2423,189.2597,84314.0
2017-05-17 15:30:00,217.14,217.39,217.11,217.26,50621.0,189.2423,189.4602,189.2161,189.3469,50621.0
2017-05-17 15:40:00,217.25,217.28,216.67,216.79,119304.0,189.3382,189.3643,188.8327,188.9373,119304.0
2017-05-17 15:50:00,216.75,216.82,216.42,216.51,230207.0,188.9024,188.9634,188.6148,188.6932,230207.0
2017-05-18 09:30:00,216.39,216.78,216.13,216.71,231666.0,188.5886,188.9285,188.362,188.8675,231666.0
2017-05-18 09:40:00,216.7,216.78,216.32,216.45,99288.0,188.8588,188.9285,188.5276,188.6409,99288.0
2017-05-18 09:50:00,216.5,216.62,216.25,216.38,72421.0,188.6845,188.7891,188.4666,188.5799,72421.0
2017-05-18 10:00:00,216.38,217.1,216.37,217.03,106298.0,188.5799,189.2074,188.5712,189.1464,106298.0
2017-05-18 10:10:00,217.02,217.2,216.99,217.15,65344.0,189.1377,189.2946,189.1116,189.251,65344.0
2017-05-18 10:20:00,217.15,217.45,217.01,217.4,62496.0,189.251,189.5125,189.129,189.4689,62496.0
2017-05-18 10:30:00,217.35,217.57,217.32,217.32,93296.0,189.4253,189.617,189.3992,189.3992,93296.0
2017-05-18 10:40:00,217.33,217.37,217.2,217.22,64236.0,189.4079,189.4427,189.2946,189.312,64236.0
2017-05-18 10:50:00,217.24,217.28,217.08,217.24,208302.0,189.3294,189.3643,189.19,189.3294,208302.0
2017-05-18 11:00:00,217.25,217.45,217.17,217.32,130655.0,189.3382,189.5125,189.2684,189.3992,130655.0
2017-05-18 11:10:00,217.3,217.36,217.16,217.28,16550.0,189.3817,189.434,189.2597,189.3643,16550.0
2017-05-18 11:20:00,217.24,217.43,217.22,217.27,41543.0,189.3294,189.495,189.312,189.3556,41543.0
2017-05-18 11:30:00,217.29,217.39,217.03,217.06,36300.0,189.373,189.4602,189.1464,189.1726,36300.0
2017-05-18 11:40:00,217.06,217.08,216.87,217.06,110895.0,189.1726,189.19,189.007,189.1726,110895.0
2017-05-18 11:50:00,217.03,217.08,216.8,216.81,79447.0,189.1464,189.19,188.946,188.9547,79447.0
2017-05-18 12:00:00,216.81,216.87,216.62,216.69,41450.0,188.9547,189.007,188.7891,188.8501,41450.0
2017-05-18 12:10:00,216.69,216.84,216.66,216.66,13778.0,188.8501,188.9808,188.824,188.824,13778.0
2017-05-18 12:20:00,216.74,217.06,216.71,217.01,30116.0,188.8937,189.1726,188.8675,189.129,30116.0
2017-05-18 12:30:00,216.98,217.23,216.96,217.07,17349.0,189.1028,189.3207,189.0854,189.1813,17349.0
2017-05-18 12:40:00,217.08,217.08,216.88,216.9,21257.0,189.19,189.19,189.0157,189.0331,21257.0
2017-05-18 12:50:00,216.84,216.99,216.79,216.99,7116.0,188.9808,189.1116,188.9373,189.1116,7116.0
2017-05-18 13:00:00,217.02,217.06,216.73,216.74,29232.0,189.1377,189.1726,188.885,188.8937,29232.0
2017-05-18 13:10:00,216.73,217.0,216.71,216.92,54084.0,188.885,189.1203,188.8675,189.0505,54084.0
2017-05-18 13:20:00,216.94,216.96,216.83,216.83,8065.0,189.068,189.0854,188.9721,188.9721,8065.0
2017-05-18 13:30:00,216.84,216.96,216.71,216.95,43795.0,188.9808,189.0854,188.8675,189.0767,43795.0
2017-05-18 13:40:00,216.97,217.04,216.93,216.94,105825.0,189.0941,189.1551,189.0593,189.068,105825.0
2017-05-18 13:50:00,216.95,217.47,216.93,217.33,72241.0,189.0767,189.5299,189.0593,189.4079,72241.0
2017-05-18 14:00:00,217.35,217.99,217.35,217.97,180435.0,189.4253,189.9831,189.4253,189.9656,180435.0
2017-05-18 14:10:00,218.0,218.0,217.73,217.79,49476.0,189.9918,189.9918,189.7565,189.8088,49476.0
2017-05-18 14:20:00,217.8,217.98,217.78,217.89,45317.0,189.8175,189.9744,189.8001,189.8959,45317.0
2017-05-18 14:30:00,217.94,218.24,217.94,218.06,36486.0,189.9395,190.201,189.9395,190.0441,36486.0
2017-05-18 14:40:00,218.09,218.12,217.91,218.02,42411.0,190.0702,190.0964,189.9134,190.0092,42411.0
2017-05-18 14:50:00,218.02,218.03,217.7,217.72,56411.0,190.0092,190.0179,189.7303,189.7478,56411.0
2017-05-18 15:00:00,217.75,217.85,217.68,217.83,21284.0,189.7739,189.8611,189.7129,189.8436,21284.0
2017-05-18 15:10:00,217.83,217.89,217.61,217.66,54289.0,189.8436,189.8959,189.6519,189.6955,54289.0
2017-05-18 15:20:00,217.68,217.72,217.5,217.63,30808.0,189.7129,189.7478,189.556,189.6693,30808.0
2017-05-18 15:30:00,217.61,217.67,217.47,217.63,54945.0,189.6519,189.7042,189.5299,189.6693,54945.0
2017-05-18 15:40:00,217.63,217.8,217.42,217.77,41785.0,189.6693,189.8175,189.4863,189.7913,41785.0
2017-05-18 15:50:00,217.77,217.85,217.24,217.33,189739.0,189.7913,189.8611,189.3294,189.4079,189739.0
2017-05-19 09:30:00,217.88,218.13,217.82,218.12,96691.0,189.8872,190.1051,189.8349,190.0964,96691.0
2017-05-19 09:40:00,218.15,218.32,218.1,218.32,171682.0,190.1225,190.2707,190.0789,190.2707,171682.0
2017-05-19 09:50:00,218.32,218.64,218.29,218.47,92715.0,190.2707,190.5496,190.2445,190.4014,92715.0
2017-05-19 10:00:00,218.5,218.59,218.47,218.56,66321.0,190.4276,190.506,190.4014,190.4798,66321.0
2017-05-19 10:10:00,218.58,218.77,218.57,218.68,35033.0,190.4973,190.6629,190.4886,190.5844,35033.0
2017-05-19 10:20:00,218.68,218.9,218.65,218.84,27416.0,190.5844,190.7762,190.5583,190.7239,27416.0
2017-05-19 10:30:00,218.84,218.87,218.67,218.75,26911.0,190.7239,190.75,190.5757,190.6454,26911.0
2017-05-19 10:40:00,218.75,218.86,218.65,218.84,24390.0,190.6454,190.7413,190.5583,190.7239,24390.0
2017-05-19 10:50:00,218.84,218.92,218.81,218.89,21047.0,190.7239,190.7936,190.6977,190.7674,21047.0
2017-05-19 11:00:00,218.87,218.95,218.79,218.92,22319.0,190.75,190.8197,190.6803,190.7936,22319.0
2017-05-19 11:10:00,218.87,219.03,218.85,218.86,18386.0,190.75,190.8895,190.7326,190.7413,18386.0
2017-05-19 11:20:00,218.86,218.89,218.81,218.87,11677.0,190.7413,190.7674,190.6977,190.75,11677.0
2017-05-19 11:30:00,218.9,218.9,218.75,218.84,28886.0,190.7762,190.7762,190.6454,190.7239,28886.0
2017-05-19 11:40:00,218.86,218.92,218.81,218.91,17002.0,190.7413,190.7936,190.6977,190.7849,17002.0
2017-05-19 11:50:00,218.92,219.01,218.89,219.01,25686.0,190.7936,190.872,190.7674,190.872,25686.0
2017-05-19 12:00:00,219.05,219.16,219.04,219.11,11947.0,190.9069,191.0028,190.8982,190.9592,11947.0
2017-05-19 12:10:00,219.11,219.16,219.03,219.06,6475.0,190.9592,191.0028,190.8895,190.9156,6475.0
2017-05-19 12:20:00,219.09,219.14,219.07,219.12,9762.0,190.9418,190.9853,190.9243,190.9679,9762.0
2017-05-19 12:30:00,219.14,219.28,219.14,219.2,43228.0,190.9853,191.1073,190.9853,191.0376,43228.0
2017-05-19 12:40:00,219.16,219.24,219.16,219.23,413016.0,191.0028,191.0725,191.0028,191.0638,413016.0
2017-05-19 12:50:00,219.25,219.35,219.24,219.26,23496.0,191.0812,191.1683,191.0725,191.0899,23496.0
2017-05-19 13:00:00,219.27,219.27,219.07,219.07,37502.0,191.0986,191.0986,190.9243,190.9243,37502.0
2017-05-19 13:10:00,219.09,219.18,219.09,219.18,23715.0,190.9418,191.0202,190.9418,191.0202,23715.0
2017-05-19 13:20:00,219.18,219.2,219.18,219.18,7619.0,191.0202,191.0376,191.0202,191.0202,7619.0
2017-05-19 13:30:00,219.18,219.18,219.07,219.13,12709.0,191.0202,191.0202,190.9243,190.9766,12709.0
2017-05-19 13:40:00,219.08,219.18,219.07,219.15,6326.0,190.933,191.0202,190.9243,190.994,6326.0
2017-05-19 13:50:00,219.16,219.21,219.13,219.2,15595.0,191.0028,191.0463,190.9766,191.0376,15595.0
2017-05-19 14:00:00,219.19,219.3,219.12,219.13,32494.0,191.0289,191.1248,190.9679,190.9766,32494.0
2017-05-19 14:10:00,219.15,219.22,219.11,219.22,78759.0,190.994,191.055,190.9592,191.055,78759.0
2017-05-19 14:20:00,219.22,219.25,219.16,219.24,13116.0,191.055,191.0812,191.0028,191.0725,13116.0
2017-05-19 14:30:00,219.23,219.37,219.21,219.36,19306.0,191.0638,191.1858,191.0463,191.1771,19306.0
2017-05-19 14:40:00,219.42,219.47,219.35,219.36,33542.0,191.2294,191.2729,191.1683,191.1771,33542.0
2017-05-19 14:50:00,219.36,219.41,219.27,219.29,18681.0,191.1771,191.2206,191.0986,191.1161,18681.0
2017-05-19 15:00:00,219.28,219.29,218.76,218.77,78478.0,191.1073,191.1161,190.6541,190.6629,78478.0
2017-05-19 15:10:00,218.77,218.92,218.64,218.76,65084.0,190.6629,190.7936,190.5496,190.6541,65084.0
2017-05-19 15:20:00,218.74,218.86,218.64,218.69,50697.0,190.6367,190.7413,190.5496,190.5931,50697.0
2017-05-19 15:30:00,218.7,218.79,218.58,218.78,24138.0,190.6019,190.6803,190.4973,190.6716,24138.0
2017-05-19 15:40:00,218.78,218.81,218.58,218.66,39345.0,190.6716,190.6977,190.4973,190.567,39345.0
2017-05-19 15:50:00,218.66,218.79,218.63,218.75,282758.0,190.567,190.6803,190.5409,190.6454,282758.0
2017-05-22 09:30:00,219.26,219.61,219.25,219.61,116575.0,191.0899,191.3949,191.0812,191.3949,116575.0
2017-05-22 09:40:00,219.66,219.72,219.55,219.69,50475.0,191.4385,191.4908,191.3427,191.4647,50475.0
2017-05-22 09:50:00,219.67,219.67,219.52,219.63,20147.0,191.4472,191.4472,191.3165,191.4124,20147.0
2017-05-22 10:00:00,219.61,219.74,219.56,219.62,20335.0,191.3949,191.5082,191.3514,191.4037,20335.0
2017-05-22 10:10:00,219.62,219.62,219.5,219.53,14349.0,191.4037,191.4037,191.2991,191.3252,14349.0
2017-05-22 10:20:00,219.56,219.56,219.42,219.56,27498.0,191.3514,191.3514,191.2294,191.3514,27498.0
2017-05-22 10:30:00,219.57,219.6,219.34,219.42,33081.0,191.3601,191.3862,191.1596,191.2294,33081.0
2017-05-22 10:40:00,219.44,219.5,219.23,219.26,19374.0,191.2468,191.2991,191.0638,191.0899,19374.0
2017-05-22 10:50:00,219.26,219.39,219.24,219.36,10937.0,191.0899,191.2032,191.0725,191.1771,10937.0
2017-05-22 11:00:00,219.36,219.42,219.29,219.39,24333.0,191.1771,191.2294,191.1161,191.2032,24333.0
2017-05-22 11:10:00,219.39,219.51,219.3,219.5,23454.0,191.2032,191.3078,191.1248,191.2991,23454.0
2017-05-22 11:20:00,219.49,219.59,219.46,219.56,51308.0,191.2904,191.3775,191.2642,191.3514,51308.0
2017-05-22 11:30:00,219.57,219.6,219.53,219.54,18726.0,191.3601,191.3862,191.3252,191.3339,18726.0
2017-05-22 11:40:00,219.57,219.57,219.48,219.49,15147.0,191.3601,191.3601,191.2816,191.2904,15147.0
2017-05-22 11:50:00,219.5,219.65,219.49,219.65,9374.0,191.2991,191.4298,191.2904,191.4298,9374.0
2017-05-22 12:00:00,219.64,219.75,219.62,219.67,13499.0,191.4211,191.517,191.4037,191.4472,13499.0
2017-05-22 12:10:00,219.67,219.98,219.66,219.89,47116.0,191.4472,191.7174,191.4385,191.639,47116.0
2017-05-22 12:20:00,219.89,219.91,219.82,219.86,77639.0,191.639,191.6564,191.578,191.6128,77639.0
2017-05-22 12:30:00,219.86,219.88,219.81,219.84,11014.0,191.6128,191.6303,191.5692,191.5954,11014.0
2017-05-22 12:40:00,219.85,219.87,219.81,219.87,6122.0,191.6041,191.6215,191.5692,191.6215,6122.0
2017-05-22 12:50:00,219.85,219.86,219.77,219.77,9892.0,191.6041,191.6128,191.5344,191.5344,9892.0
2017-05-22 13:00:00,219.77,219.82,219.75,219.78,4526.0,191.5344,191.578,191.517,191.5431,4526.0
2017-05-22 13:10:00,219.83,219.88,219.81,219.81,4062.0,191.5867,191.6303,191.5692,191.5692,4062.0
2017-05-22 13:20:00,219.83,219.86,219.8,219.86,12045.0,191.5867,191.6128,191.5605,191.6128,12045.0
2017-05-22 13:30:00,219.85,219.9,219.74,219.76,14961.0,191.6041,191.6477,191.5082,191.5257,14961.0
2017-05-22 13:40:00,219.74,219.76,219.71,219.75,8238.0,191.5082,191.5257,191.4821,191.517,8238.0
2017-05-22 13:50:00,219.75,219.81,219.72,219.74,25112.0,191.517,191.5692,191.4908,191.5082,25112.0
2017-05-22 14:00:00,219.71,219.74,219.66,219.74,8332.0,191.4821,191.5082,191.4385,191.5082,8332.0
2017-05-22 14:10:00,219.76,219.81,219.73,219.8,18986.0,191.5257,191.5692,191.4995,191.5605,18986.0
2017-05-22 14:20:00,219.79,219.82,219.74,219.82,11272.0,191.5518,191.578,191.5082,191.578,11272.0
2017-05-22 14:30:00,219.81,219.88,219.8,219.86,17907.0,191.5692,191.6303,191.5605,191.6128,17907.0
2017-05-22 14:40:00,219.85,219.87,219.8,219.85,11410.0,191.6041,191.6215,191.5605,191.6041,11410.0
2017-05-22 14:50:00,219.87,219.9,219.76,219.81,30073.0,191.6215,191.6477,191.5257,191.5692,30073.0
2017-05-22 15:00:00,219.79,219.89,219.78,219.86,43346.0,191.5518,191.639,191.5431,191.6128,43346.0
2017-05-22 15:10:00,219.87,219.91,219.83,219.84,18058.0,191.6215,191.6564,191.5867,191.5954,18058.0
2017-05-22 15:20:00,219.84,219.87,219.78,219.86,23179.0,191.5954,191.6215,191.5431,191.6128,23179.0
2017-05-22 15:30:00,219.85,220.02,219.84,219.97,147404.0,191.6041,191.7523,191.5954,191.7087,147404.0
2017-05-22 15:40:00,219.96,220.05,219.92,219.97,56565.0,191.7,191.7784,191.6651,191.7087,56565.0
2017-05-22 15:50:00,220.0,220.04,219.79,219.91,107046.0,191.7348,191.7697,191.5518,191.6564,107046.0
2017-05-23 09:30:00,220.3,220.34,220.09,220.2,82756.0,191.9963,192.0312,191.8133,191.9091,82756.0
2017-05-23 09:40:00,220.23,220.28,219.95,219.97,18297.0,191.9353,191.9789,191.6913,191.7087,18297.0
2017-05-23 09:50:00,219.98,220.02,219.93,220.01,29696.0,191.7174,191.7523,191.6738,191.7436,29696.0
2017-05-23 10:00:00,219.99,220.12,219.9,220.12,23377.0,191.7261,191.8394,191.6477,191.8394,23377.0
2017-05-23 10:10:00,220.11,220.13,220.0,220.09,15005.0,191.8307,191.8481,191.7348,191.8133,15005.0
2017-05-23 10:20:00,220.07,220.22,220.05,220.21,123403.0,191.7958,191.9266,191.7784,191.9179,123403.0
2017-05-23 10:30:00,220.18,220.25,220.09,220.12,36881.0,191.8917,191.9527,191.8133,191.8394,36881.0
2017-05-23 10:40:00,220.14,220.19,220.07,220.16,25863.0,191.8568,191.9004,191.7958,191.8743,25863.0
2017-05-23 10:50:00,220.21,220.25,220.18,220.21,12277.0,191.9179,191.9527,191.8917,191.9179,12277.0
2017-05-23 11:00:00,220.23,220.28,220.18,220.22,30755.0,191.9353,191.9789,191.8917,191.9266,30755.0
2017-05-23 11:10:00,220.24,220.32,220.19,220.24,22658.0,191.944,192.0137,191.9004,191.944,22658.0
2017-05-23 11:20:00,220.26,220.38,220.25,220.36,14384.0,191.9614,192.066,191.9527,192.0486,14384.0
2017-05-23 11:30:00,220.36,220.44,220.29,220.37,43141.0,192.0486,192.1183,191.9876,192.0573,43141.0
2017-05-23 11:40:00,220.4,220.47,220.38,220.41,5680.0,192.0834,192.1445,192.066,192.0922,5680.0
2017-05-23 11:50:00,220.46,220.46,220.39,220.44,7457.0,192.1357,192.1357,192.0747,192.1183,7457.0
2017-05-23 12:00:00,220.4,220.53,220.4,220.53,17651.0,192.0834,192.1967,192.0834,192.1967,17651.0
2017-05-23 12:10:00,220.51,220.54,220.49,220.5,10246.0,192.1793,192.2055,192.1619,192.1706,10246.0
2017-05-23 12:20:00,220.49,220.53,220.25,220.25,14309.0,192.1619,192.1967,191.9527,191.9527,14309.0
2017-05-23 12:30:00,220.26,220.33,220.23,220.3,17179.0,191.9614,192.0224,191.9353,191.9963,17179.0
2017-05-23 12:40:00,220.34,220.35,220.2,220.24,50643.0,192.0312,192.0399,191.9091,191.944,50643.0
2017-05-23 12:50:00,220.24,220.24,220.18,220.21,8981.0,191.944,191.944,191.8917,191.9179,8981.0
2017-05-23 13:00:00,220.2,220.31,220.2,220.27,10167.0,191.9091,192.005,191.9091,191.9701,10167.0
2017-05-23 13:10:00,220.29,220.38,220.26,220.34,11700.0,191.9876,192.066,191.9614,192.0312,11700.0
2017-05-23 13:20:00,220.36,220.42,220.35,220.37,10888.0,192.0486,192.1009,192.0399,192.0573,10888.0
2017-05-23 13:30:00,220.38,220.4,220.34,220.37,18575.0,192.066,192.0834,192.0312,192.0573,18575.0
2017-05-23 13:40:00,220.38,220.39,220.28,220.29,7057.0,192.066,192.0747,191.9789,191.9876,7057.0
2017-05-23 13:50:00,220.3,220.35,220.24,220.35,9726.0,191.9963,192.0399,191.944,192.0399,9726.0
2017-05-23 14:00:00,220.35,220.38,220.32,220.33,15287.0,192.0399,192.066,192.0137,192.0224,15287.0
2017-05-23 14:10:00,220.34,220.35,220.24,220.25,5642.0,192.0312,192.0399,191.944,191.9527,5642.0
2017-05-23 14:20:00,220.24,220.32,220.22,220.29,8239.0,191.944,192.0137,191.9266,191.9876,8239.0
2017-05-23 14:30:00,220.28,220.35,220.22,220.34,21713.0,191.9789,192.0399,191.9266,192.0312,21713.0
2017-05-23 14:40:00,220.35,220.47,220.34,220.47,13802.0,192.0399,192.1445,192.0312,192.1445,13802.0
2017-05-23 14:50:00,220.44,220.44,220.38,220.42,4540.0,192.1183,192.1183,192.066,192.1009,4540.0
2017-05-23 15:00:00,220.43,220.5,220.41,220.44,32056.0,192.1096,192.1706,192.0922,192.1183,32056.0
2017-05-23 15:10:00,220.47,220.47,220.37,220.38,24791.0,192.1445,192.1445,192.0573,192.066,24791.0
2017-05-23 15:20:00,220.38,220.39,220.32,220.33,17411.0,192.066,192.0747,192.0137,192.0224,17411.0
2017-05-23 15:30:00,220.31,220.35,220.24,220.35,31995.0,192.005,192.0399,191.944,192.0399,31995.0
2017-05-23 15:40:00,220.35,220.36,220.19,220.21,14784.0,192.0399,192.0486,191.9004,191.9179,14784.0
2017-05-23 15:50:00,220.23,220.35,220.22,220.32,93466.0,191.9353,192.0399,191.9266,192.0137,93466.0
2017-05-24 09:30:00,220.64,220.67,220.43,220.48,106867.0,192.2926,192.3188,192.1096,192.1532,106867.0
2017-05-24 09:40:00,220.46,220.51,220.41,220.5,19812.0,192.1357,192.1793,192.0922,192.1706,19812.0
2017-05-24 09:50:00,220.51,220.62,220.49,220.5,19057.0,192.1793,192.2752,192.1619,192.1706,19057.0
2017-05-24 10:00:00,220.51,220.57,220.37,220.45,20629.0,192.1793,192.2316,192.0573,192.127,20629.0
2017-05-24 10:10:00,220.44,220.5,220.4,220.47,18983.0,192.1183,192.1706,192.0834,192.1445,18983.0
2017-05-24 10:20:00,220.45,220.57,220.38,220.55,17049.0,192.127,192.2316,192.066,192.2142,17049.0
2017-05-24 10:30:00,220.56,220.63,220.52,220.58,17897.0,192.2229,192.2839,192.188,192.2403,17897.0
2017-05-24 10:40:00,220.55,220.6,220.5,220.57,16746.0,192.2142,192.2577,192.1706,192.2316,16746.0
2017-05-24 10:50:00,220.54,220.56,220.48,220.5,13309.0,192.2055,192.2229,192.1532,192.1706,13309.0
2017-05-24 11:00:00,220.48,220.54,220.37,220.44,9962.0,192.1532,192.2055,192.0573,192.1183,9962.0
2017-05-24 11:10:00,220.45,220.48,220.4,220.44,22318.0,192.127,192.1532,192.0834,192.1183,22318.0
2017-05-24 11:20:00,220.45,220.53,220.43,220.52,9730.0,192.127,192.1967,192.1096,192.188,9730.0
2017-05-24 11:30:00,220.54,220.6,220.51,220.52,13309.0,192.2055,192.2577,192.1793,192.188,13309.0
2017-05-24 11:40:00,220.53,220.59,220.53,220.57,14018.0,192.1967,192.249,192.1967,192.2316,14018.0
2017-05-24 11:50:00,220.58,220.58,220.45,220.47,36965.0,192.2403,192.2403,192.127,192.1445,36965.0
2017-05-24 12:00:00,220.48,220.52,220.41,220.46,11305.0,192.1532,192.188,192.0922,192.1357,11305.0
2017-05-24 12:10:00,220.44,220.48,220.43,220.47,10979.0,192.1183,192.1532,192.1096,192.1445,10979.0
2017-05-24 12:20:00,220.48,220.55,220.47,220.55,7217.0,192.1532,192.2142,192.1445,192.2142,7217.0
2017-05-24 12:30:00,220.55,220.57,220.52,220.56,7334.0,192.2142,192.2316,192.188,192.2229,7334.0
2017-05-24 12:40:00,220.55,220.55,220.5,220.51,20412.0,192.2142,192.2142,192.1706,192.1793,20412.0
2017-05-24 12:50:00,220.49,220.54,220.49,220.5,17096.0,192.1619,192.2055,192.1619,192.1706,17096.0
2017-05-24 13:00:00,220.49,220.53,220.46,220.48,18157.0,192.1619,192.1967,192.1357,192.1532,18157.0
2017-05-24 13:10:00,220.49,220.52,220.45,220.47,6223.0,192.1619,192.188,192.127,192.1445,6223.0
2017-05-24 13:20:00,220.45,220.46,220.38,220.44,17939.0,192.127,192.1357,192.066,192.1183,17939.0
2017-05-24 13:30:00,220.42,220.47,220.41,220.47,12735.0,192.1009,192.1445,192.0922,192.1445,12735.0
2017-05-24 13:40:00,220.5,220.51,220.44,220.49,23821.0,192.1706,192.1793,192.1183,192.1619,23821.0
2017-05-24 13:50:00,220.49,220.51,220.47,220.48,19868.0,192.1619,192.1793,192.1445,192.1532,19868.0
2017-05-24 14:00:00,220.48,220.54,220.28,220.54,27342.0,192.1532,192.2055,191.9789,192.2055,27342.0
2017-05-24 14:10:00,220.51,220.81,220.51,220.78,58606.0,192.1793,192.4408,192.1793,192.4146,58606.0
2017-05-24 14:20:00,220.77,220.79,220.68,220.74,23347.0,192.4059,192.4233,192.3275,192.3798,23347.0
2017-05-24 14:30:00,220.7,220.71,220.64,220.67,23402.0,192.3449,192.3536,192.2926,192.3188,23402.0
2017-05-24 14:40:00,220.66,220.72,220.6,220.7,16226.0,192.31,192.3623,192.2577,192.3449,16226.0
2017-05-24 14:50:00,220.69,220.7,220.61,220.66,82295.0,192.3362,192.3449,192.2665,192.31,82295.0
2017-05-24 15:00:00,220.66,220.69,220.5,220.56,66407.0,192.31,192.3362,192.1706,192.2229,66407.0
2017-05-24 15:10:00,220.56,220.66,220.55,220.63,32323.0,192.2229,192.31,192.2142,192.2839,32323.0
2017-05-24 15:20:00,220.63,220.72,220.63,220.71,29077.0,192.2839,192.3623,192.2839,192.3536,29077.0
2017-05-24 15:30:00,220.72,220.85,220.71,220.79,33167.0,192.3623,192.4756,192.3536,192.4233,33167.0
2017-05-24 15:40:00,220.8,220.91,220.8,220.88,75606.0,192.4321,192.5279,192.4321,192.5018,75606.0
2017-05-24 15:50:00,220.88,221.0,220.83,220.87,192467.0,192.5018,192.6064,192.4582,192.4931,192467.0
2017-05-25 09:30:00,221.43,221.44,221.21,221.29,115863.0,192.9811,192.9898,192.7894,192.8591,115863.0
2017-05-25 09:40:00,221.31,221.6,221.26,221.56,87127.0,192.8765,193.1293,192.833,193.0944,87127.0
2017-05-25 09:50:00,221.57,221.72,221.54,221.6,86153.0,193.1031,193.2339,193.077,193.1293,86153.0
2017-05-25 10:00:00,221.63,221.7,221.56,221.64,29352.0,193.1554,193.2164,193.0944,193.1641,29352.0
2017-05-25 10:10:00,221.66,221.87,221.66,221.79,43464.0,193.1816,193.3646,193.1816,193.2949,43464.0
2017-05-25 10:20:00,221.81,221.84,221.77,221.79,18577.0,193.3123,193.3384,193.2774,193.2949,18577.0
2017-05-25 10:30:00,221.82,221.97,221.82,221.95,56189.0,193.321,193.4517,193.321,193.4343,56189.0
2017-05-25 10:40:00,221.95,221.98,221.86,221.96,24225.0,193.4343,193.4604,193.3559,193.443,24225.0
2017-05-25 10:50:00,221.96,221.98,221.9,221.9,20300.0,193.443,193.4604,193.3907,193.3907,20300.0
2017-05-25 11:00:00,221.88,222.07,221.85,222.07,24690.0,193.3733,193.5389,193.3472,193.5389,24690.0
2017-05-25 11:10:00,222.09,222.14,221.97,222.05,20403.0,193.5563,193.5999,193.4517,193.5215,20403.0
2017-05-25 11:20:00,222.06,222.11,221.95,222.0,32499.0,193.5302,193.5737,193.4343,193.4779,32499.0
2017-05-25 11:30:00,222.07,222.07,221.74,221.77,23283.0,193.5389,193.5389,193.2513,193.2774,23283.0
2017-05-25 11:40:00,221.77,221.78,221.65,221.75,23278.0,193.2774,193.2861,193.1728,193.26,23278.0
2017-05-25 11:50:00,221.75,221.8,221.65,221.68,11573.0,193.26,193.3036,193.1728,193.199,11573.0
2017-05-25 12:00:00,221.69,221.76,221.6,221.73,14960.0,193.2077,193.2687,193.1293,193.2426,14960.0
2017-05-25 12:10:00,221.72,221.72,221.6,221.72,15660.0,193.2339,193.2339,193.1293,193.2339,15660.0
2017-05-25 12:20:00,221.69,221.89,221.69,221.84,59244.0,193.2077,193.382,193.2077,193.3384,59244.0
2017-05-25 12:30:00,221.83,222.03,221.81,222.0,8451.0,193.3297,193.504,193.3123,193.4779,8451.0
2017-05-25 12:40:00,222.02,222.03,221.93,222.0,18034.0,193.4953,193.504,193.4169,193.4779,18034.0
2017-05-25 12:50:00,222.02,222.07,221.97,222.05,19426.0,193.4953,193.5389,193.4517,193.5215,19426.0
2017-05-25 13:00:00,222.04,222.07,221.94,221.96,38676.0,193.5127,193.5389,193.4256,193.443,38676.0
2017-05-25 13:10:00,221.93,221.95,221.88,221.94,14194.0,193.4169,193.4343,193.3733,193.4256,14194.0
2017-05-25 13:20:00,221.92,221.98,221.87,221.88,23849.0,193.4082,193.4604,193.3646,193.3733,23849.0
2017-05-25 13:30:00,221.9,221.9,221.79,221.83,12491.0,193.3907,193.3907,193.2949,193.3297,12491.0
2017-05-25 13:40:00,221.85,221.89,221.79,221.79,19985.0,193.3472,193.382,193.2949,193.2949,19985.0
2017-05-25 13:50:00,221.84,221.99,221.84,221.98,16841.0,193.3384,193.4692,193.3384,193.4604,16841.0
2017-05-25 14:00:00,221.98,222.0,221.92,221.94,11546.0,193.4604,193.4779,193.4082,193.4256,11546.0
2017-05-25 14:10:00,221.96,221.98,221.88,221.94,17390.0,193.443,193.4604,193.3733,193.4256,17390.0
2017-05-25 14:20:00,221.96,222.04,221.94,221.99,25282.0,193.443,193.5127,193.4256,193.4692,25282.0
2017-05-25 14:30:00,221.96,222.14,221.96,222.13,13922.0,193.443,193.5999,193.443,193.5912,13922.0
2017-05-25 14:40:00,222.14,222.16,222.04,222.04,42269.0,193.5999,193.6173,193.5127,193.5127,42269.0
2017-05-25 14:50:00,222.06,222.11,221.99,222.06,18714.0,193.5302,193.5737,193.4692,193.5302,18714.0
2017-05-25 15:00:00,222.04,222.09,222.0,222.06,28801.0,193.5127,193.5563,193.4779,193.5302,28801.0
2017-05-25 15:10:00,222.03,222.08,222.01,222.05,36312.0,193.504,193.5476,193.4866,193.5215,36312.0
2017-05-25 15:20:00,221.99,222.0,221.92,221.96,23610.0,193.4692,193.4779,193.4082,193.443,23610.0
2017-05-25 15:30:00,221.92,222.0,221.92,221.98,20550.0,193.4082,193.4779,193.4082,193.4604,20550.0
2017-05-25 15:40:00,221.97,222.24,221.95,222.13,58062.0,193.4517,193.687,193.4343,193.5912,58062.0
2017-05-25 15:50:00,222.09,222.09,221.82,221.9,131535.0,193.5563,193.5563,193.321,193.3907,131535.0
2017-05-26 09:30:00,221.76,221.89,221.68,221.72,87408.0,193.2687,193.382,193.199,193.2339,87408.0
2017-05-26 09:40:00,221.73,221.9,221.67,221.86,32031.0,193.2426,193.3907,193.1903,193.3559,32031.0
2017-05-26 09:50:00,221.86,221.96,221.85,221.92,26860.0,193.3559,193.443,193.3472,193.4082,26860.0
2017-05-26 10:00:00,221.93,222.01,221.86,221.86,24618.0,193.4169,193.4866,193.3559,193.3559,24618.0
2017-05-26 10:10:00,221.85,221.93,221.81,221.91,14924.0,193.3472,193.4169,193.3123,193.3994,14924.0
2017-05-26 10:20:00,221.9,221.96,221.81,221.87,36428.0,193.3907,193.443,193.3123,193.3646,36428.0
2017-05-26 10:30:00,221.88,222.02,221.88,221.99,20183.0,193.3733,193.4953,193.3733,193.4692,20183.0
2017-05-26 10:40:00,222.02,222.07,221.91,221.92,10535.0,193.4953,193.5389,193.3994,193.4082,10535.0
2017-05-26 10:50:00,221.93,221.93,221.81,221.81,9675.0,193.4169,193.4169,193.3123,193.3123,9675.0
2017-05-26 11:00:00,221.8,221.94,221.79,221.92,10041.0,193.3036,193.4256,193.2949,193.4082,10041.0
2017-05-26 11:10:00,221.93,221.97,221.85,221.85,19741.0,193.4169,193.4517,193.3472,193.3472,19741.0
2017-05-26 11:20:00,221.84,221.95,221.84,221.94,15880.0,193.3384,193.4343,193.3384,193.4256,15880.0
2017-05-26 11:30:00,221.93,221.97,221.85,221.85,31618.0,193.4169,193.4517,193.3472,193.3472,31618.0
2017-05-26 11:40:00,221.85,221.86,221.8,221.85,15687.0,193.3472,193.3559,193.3036,193.3472,15687.0
2017-05-26 11:50:00,221.85,221.86,221.74,221.74,19949.0,193.3472,193.3559,193.2513,193.2513,19949.0
2017-05-26 12:00:00,221.74,221.83,221.73,221.82,16244.0,193.2513,193.3297,193.2426,193.321,16244.0
2017-05-26 12:10:00,221.83,221.92,221.83,221.91,17052.0,193.3297,193.4082,193.3297,193.3994,17052.0
2017-05-26 12:20:00,221.92,221.96,221.9,221.95,11810.0,193.4082,193.443,193.3907,193.4343,11810.0
2017-05-26 12:30:00,221.93,221.94,221.88,221.92,13231.0,193.4169,193.4256,193.3733,193.4082,13231.0
2017-05-26 12:40:00,221.93,222.0,221.92,221.97,30353.0,193.4169,193.4779,193.4082,193.4517,30353.0
2017-05-26 12:50:00,221.97,222.0,221.93,221.94,19461.0,193.4517,193.4779,193.4169,193.4256,19461.0
2017-05-26 13:00:00,221.94,221.96,221.87,221.94,23381.0,193.4256,193.443,193.3646,193.4256,23381.0
2017-05-26 13:10:00,221.94,222.01,221.93,221.94,34919.0,193.4256,193.4866,193.4169,193.4256,34919.0
2017-05-26 13:20:00,221.95,221.95,221.88,221.9,9854.0,193.4343,193.4343,193.3733,193.3907,9854.0
2017-05-26 13:30:00,221.91,221.93,221.89,221.89,13044.0,193.3994,193.4169,193.382,193.382,13044.0
2017-05-26 13:40:00,221.89,221.93,221.84,221.84,19317.0,193.382,193.4169,193.3384,193.3384,19317.0
2017-05-26 13:50:00,221.84,221.88,221.83,221.87,18372.0,193.3384,193.3733,193.3297,193.3646,18372.0
2017-05-26 14:00:00,221.86,221.92,221.84,221.91,27124.0,193.3559,193.4082,193.3384,193.3994,27124.0
2017-05-26 14:10:00,221.92,221.95,221.92,221.92,9122.0,193.4082,193.4343,193.4082,193.4082,9122.0
2017-05-26 14:20:00,221.91,221.97,221.91,221.97,9685.0,193.3994,193.4517,193.3994,193.4517,9685.0
2017-05-26 14:30:00,221.96,221.98,221.91,221.95,42553.0,193.443,193.4604,193.3994,193.4343,42553.0
2017-05-26 14:40:00,221.94,221.98,221.92,221.95,67754.0,193.4256,193.4604,193.4082,193.4343,67754.0
2017-05-26 14:50:00,221.94,221.97,221.91,221.91,15607.0,193.4256,193.4517,193.3994,193.3994,15607.0
2017-05-26 15:00:00,221.94,221.99,221.86,221.89,37792.0,193.4256,193.4692,193.3559,193.382,37792.0
2017-05-26 15:10:00,221.9,221.95,221.9,221.91,20843.0,193.3907,193.4343,193.3907,193.3994,20843.0
2017-05-26 15:20:00,221.91,221.93,221.86,221.89,29571.0,193.3994,193.4169,193.3559,193.382,29571.0
2017-05-26 15:30:00,221.89,221.93,221.85,221.85,19518.0,193.382,193.4169,193.3472,193.3472,19518.0
2017-05-26 15:40:00,221.86,221.95,221.83,221.94,37137.0,193.3559,193.4343,193.3297,193.4256,37137.0
2017-05-26 15:50:00,221.95,222.0,221.86,221.93,111200.0,193.4343,193.4779,193.3559,193.4169,111200.0
2017-05-30 09:30:00,221.56,221.76,221.47,221.7,188265.0,193.0944,193.2687,193.016,193.2164,188265.0
2017-05-30 09:40:00,221.75,221.88,221.62,221.79,24003.0,193.26,193.3733,193.1467,193.2949,24003.0
2017-05-30 09:50:00,221.79,221.83,221.7,221.7,56143.0,193.2949,193.3297,193.2164,193.2164,56143.0
2017-05-30 10:00:00,221.71,221.78,221.55,221.59,34959.0,193.2251,193.2861,193.0857,193.1206,34959.0
2017-05-30 10:10:00,221.58,221.61,221.42,221.51,21373.0,193.1118,193.138,192.9724,193.0508,21373.0
2017-05-30 10:20:00,221.52,221.6,221.51,221.53,13539.0,193.0595,193.1293,193.0508,193.0683,13539.0
2017-05-30 10:30:00,221.55,221.74,221.53,221.74,42874.0,193.0857,193.2513,193.0683,193.2513,42874.0
2017-05-30 10:40:00,221.74,221.83,221.72,221.78,14496.0,193.2513,193.3297,193.2339,193.2861,14496.0
2017-05-30 10:50:00,221.78,221.83,221.71,221.72,281253.0,193.2861,193.3297,193.2251,193.2339,281253.0
2017-05-30 11:00:00,221.72,221.83,221.72,221.79,26105.0,193.2339,193.3297,193.2339,193.2949,26105.0
2017-05-30 11:10:00,221.78,221.8,221.71,221.76,26354.0,193.2861,193.3036,193.2251,193.2687,26354.0
2017-05-30 11:20:00,221.77,221.8,221.67,221.69,29984.0,193.2774,193.3036,193.1903,193.2077,29984.0
2017-05-30 11:30:00,221.68,221.78,221.68,221.76,39833.0,193.199,193.2861,193.199,193.2687,39833.0
2017-05-30 11:40:00,221.75,221.78,221.67,221.78,32040.0,193.26,193.2861,193.1903,193.2861,32040.0
2017-05-30 11:50:00,221.76,221.79,221.71,221.71,23036.0,193.2687,193.2949,193.2251,193.2251,23036.0
2017-05-30 12:00:00,221.74,221.8,221.74,221.77,17396.0,193.2513,193.3036,193.2513,193.2774,17396.0
2017-05-30 12:10:00,221.78,221.8,221.75,221.76,10527.0,193.2861,193.3036,193.26,193.2687,10527.0
2017-05-30 12:20:00,221.76,221.92,221.76,221.91,17023.0,193.2687,193.4082,193.2687,193.3994,17023.0
2017-05-30 12:30:00,221.91,221.96,221.9,221.91,16790.0,193.3994,193.443,193.3907,193.3994,16790.0
2017-05-30 12:40:00,221.91,221.92,221.86,221.86,14311.0,193.3994,193.4082,193.3559,193.3559,14311.0
2017-05-30 12:50:00,221.87,221.9,221.87,221.9,6574.0,193.3646,193.3907,193.3646,193.3907,6574.0
2017-05-30 13:00:00,221.92,221.94,221.89,221.9,25760.0,193.4082,193.4256,193.382,193.3907,25760.0
2017-05-30 13:10:00,221.89,221.93,221.87,221.87,8792.0,193.382,193.4169,193.3646,193.3646,8792.0
2017-05-30 13:20:00,221.87,221.88,221.8,221.82,41190.0,193.3646,193.3733,193.3036,193.321,41190.0
2017-05-30 13:30:00,221.78,221.87,221.78,221.85,15542.0,193.2861,193.3646,193.2861,193.3472,15542.0
2017-05-30 13:40:00,221.84,221.88,221.8,221.84,14398.0,193.3384,193.3733,193.3036,193.3384,14398.0
2017-05-30 13:50:00,221.87,221.89,221.83,221.83,15377.0,193.3646,193.382,193.3297,193.3297,15377.0
2017-05-30 14:00:00,221.84,221.89,221.8,221.88,25877.0,193.3384,193.382,193.3036,193.3733,25877.0
2017-05-30 14:10:00,221.87,221.87,221.8,221.81,10177.0,193.3646,193.3646,193.3036,193.3123,10177.0
2017-05-30 14:20:00,221.81,221.84,221.79,221.8,7558.0,193.3123,193.3384,193.2949,193.3036,7558.0
2017-05-30 14:30:00,221.81,221.83,221.75,221.78,6588.0,193.3123,193.3297,193.26,193.2861,6588.0
2017-05-30 14:40:00,221.78,221.84,221.77,221.84,19761.0,193.2861,193.3384,193.2774,193.3384,19761.0
2017-05-30 14:50:00,221.84,221.85,221.78,221.85,14373.0,193.3384,193.3472,193.2861,193.3472,14373.0
2017-05-30 15:00:00,221.85,221.97,221.84,221.9,23807.0,193.3472,193.4517,193.3384,193.3907,23807.0
2017-05-30 15:10:00,221.89,221.91,221.84,221.84,12776.0,193.382,193.3994,193.3384,193.3384,12776.0
2017-05-30 15:20:00,221.84,221.85,221.8,221.82,23537.0,193.3384,193.3472,193.3036,193.321,23537.0
2017-05-30 15:30:00,221.83,221.92,221.82,221.86,45773.0,193.3297,193.4082,193.321,193.3559,45773.0
2017-05-30 15:40:00,221.86,221.9,221.84,221.87,23143.0,193.3559,193.3907,193.3384,193.3646,23143.0
2017-05-30 15:50:00,221.87,221.9,221.72,221.72,56450.0,193.3646,193.3907,193.2339,193.2339,56450.0
2017-05-31 09:30:00,222.04,222.08,221.88,221.95,159447.0,193.5127,193.5476,193.3733,193.4343,159447.0
2017-05-31 09:40:00,221.95,222.01,221.56,221.56,127142.0,193.4343,193.4866,193.0944,193.0944,127142.0
2017-05-31 09:50:00,221.61,221.69,221.18,221.22,173354.0,193.138,193.2077,192.7632,192.7981,173354.0
2017-05-31 10:00:00,221.25,221.25,220.92,221.06,91783.0,192.8242,192.8242,192.5366,192.6586,91783.0
2017-05-31 10:10:00,221.08,221.26,220.98,221.16,32167.0,192.6761,192.833,192.5889,192.7458,32167.0
2017-05-31 10:20:00,221.17,221.23,221.08,221.23,28523.0,192.7545,192.8068,192.6761,192.8068,28523.0
2017-05-31 10:30:00,221.23,221.41,221.13,221.31,28610.0,192.8068,192.9637,192.7197,192.8765,28610.0
2017-05-31 10:40:00,221.36,221.48,221.29,221.44,55316.0,192.9201,193.0247,192.8591,192.9898,55316.0
2017-05-31 10:50:00,221.41,221.59,221.39,221.58,16287.0,192.9637,193.1206,192.9463,193.1118,16287.0
2017-05-31 11:00:00,221.59,221.61,221.52,221.6,10516.0,193.1206,193.138,193.0595,193.1293,10516.0
2017-05-31 11:10:00,221.53,221.53,221.22,221.33,9020.0,193.0683,193.0683,192.7981,192.894,9020.0
2017-05-31 11:20:00,221.37,221.56,221.25,221.29,25752.0,192.9288,193.0944,192.8242,192.8591,25752.0
2017-05-31 11:30:00,221.31,221.32,221.07,221.07,25790.0,192.8765,192.8852,192.6674,192.6674,25790.0
2017-05-31 11:40:00,221.11,221.3,221.11,221.28,16507.0,192.7022,192.8678,192.7022,192.8504,16507.0
2017-05-31 11:50:00,221.3,221.36,221.27,221.32,37626.0,192.8678,192.9201,192.8417,192.8852,37626.0
2017-05-31 12:00:00,221.34,221.51,221.33,221.46,44133.0,192.9027,193.0508,192.894,193.0073,44133.0
2017-05-31 12:10:00,221.47,221.5,221.36,221.43,28143.0,193.016,193.0421,192.9201,192.9811,28143.0
2017-05-31 12:20:00,221.41,221.43,221.32,221.32,19860.0,192.9637,192.9811,192.8852,192.8852,19860.0
2017-05-31 12:30:00,221.32,221.39,221.3,221.38,8392.0,192.8852,192.9463,192.8678,192.9375,8392.0
2017-05-31 12:40:00,221.37,221.39,221.26,221.27,11683.0,192.9288,192.9463,192.833,192.8417,11683.0
2017-05-31 12:50:00,221.28,221.29,221.23,221.27,5439.0,192.8504,192.8591,192.8068,192.8417,5439.0
2017-05-31 13:00:00,221.3,221.4,221.28,221.4,16020.0,192.8678,192.955,192.8504,192.955,16020.0
2017-05-31 13:10:00,221.4,221.53,221.29,221.32,16704.0,192.955,193.0683,192.8591,192.8852,16704.0
2017-05-31 13:20:00,221.31,221.34,221.25,221.3,28441.0,192.8765,192.9027,192.8242,192.8678,28441.0
2017-05-31 13:30:00,221.29,221.38,221.28,221.34,12112.0,192.8591,192.9375,192.8504,192.9027,12112.0
2017-05-31 13:40:00,221.34,221.34,221.2,221.23,90847.0,192.9027,192.9027,192.7807,192.8068,90847.0
2017-05-31 13:50:00,221.23,221.33,221.22,221.27,38513.0,192.8068,192.894,192.7981,192.8417,38513.0
2017-05-31 14:00:00,221.28,221.33,221.11,221.21,30886.0,192.8504,192.894,192.7022,192.7894,30886.0
2017-05-31 14:10:00,221.21,221.28,221.04,221.28,19713.0,192.7894,192.8504,192.6412,192.8504,19713.0
2017-05-31 14:20:00,221.29,221.35,221.25,221.35,22351.0,192.8591,192.9114,192.8242,192.9114,22351.0
2017-05-31 14:30:00,221.34,221.46,221.32,221.46,24199.0,192.9027,193.0073,192.8852,193.0073,24199.0
2017-05-31 14:40:00,221.46,221.48,221.37,221.38,34746.0,193.0073,193.0247,192.9288,192.9375,34746.0
2017-05-31 14:50:00,221.38,221.39,221.29,221.32,50158.0,192.9375,192.9463,192.8591,192.8852,50158.0
2017-05-31 15:00:00,221.34,221.53,221.28,221.3,234735.0,192.9027,193.0683,192.8504,192.8678,234735.0
2017-05-31 15:10:00,221.28,221.47,221.28,221.46,27514.0,192.8504,193.016,192.8504,193.0073,27514.0
2017-05-31 15:20:00,221.46,221.6,221.44,221.55,28064.0,193.0073,193.1293,192.9898,193.0857,28064.0
2017-05-31 15:30:00,221.55,221.64,221.55,221.58,38954.0,193.0857,193.1641,193.0857,193.1118,38954.0
2017-05-31 15:40:00,221.59,221.73,221.58,221.71,60781.0,193.1206,193.2426,193.1118,193.2251,60781.0
2017-05-31 15:50:00,221.7,221.74,221.63,221.65,272180.0,193.2164,193.2513,193.1554,193.1728,272180.0
2017-06-01 09:30:00,222.14,222.15,221.86,221.94,107402.0,193.5999,193.6086,193.3559,193.4256,107402.0
2017-06-01 09:40:00,221.95,222.23,221.89,222.21,118597.0,193.4343,193.6783,193.382,193.6609,118597.0
2017-06-01 09:50:00,222.21,222.27,222.05,222.11,64866.0,193.6609,193.7132,193.5215,193.5737,64866.0
2017-06-01 10:00:00,222.13,222.22,221.95,221.99,71436.0,193.5912,193.6696,193.4343,193.4692,71436.0
2017-06-01 10:10:00,221.98,222.16,221.98,222.08,60672.0,193.4604,193.6173,193.4604,193.5476,60672.0
2017-06-01 10:20:00,222.11,222.19,221.98,222.1,50481.0,193.5737,193.6435,193.4604,193.565,50481.0
2017-06-01 10:30:00,222.07,222.09,221.96,222.02,17470.0,193.5389,193.5563,193.443,193.4953,17470.0
2017-06-01 10:40:00,222.04,222.07,221.96,221.96,29477.0,193.5127,193.5389,193.443,193.443,29477.0
2017-06-01 10:50:00,221.97,222.03,221.9,222.01,46420.0,193.4517,193.504,193.3907,193.4866,46420.0
2017-06-01 11:00:00,222.03,222.14,221.98,222.12,62249.0,193.504,193.5999,193.4604,193.5825,62249.0
2017-06-01 11:10:00,222.13,222.23,222.12,222.14,57061.0,193.5912,193.6783,193.5825,193.5999,57061.0
2017-06-01 11:20:00,222.15,222.18,222.11,222.17,54393.0,193.6086,193.6348,193.5737,193.626,54393.0
2017-06-01 11:30:00,222.18,222.27,222.16,222.22,53835.0,193.6348,193.7132,193.6173,193.6696,53835.0
2017-06-01 11:40:00,222.23,222.28,222.17,222.25,39022.0,193.6783,193.7219,193.626,193.6958,39022.0
2017-06-01 11:50:00,222.28,222.49,222.26,222.47,42952.0,193.7219,193.9049,193.7045,193.8875,42952.0
2017-06-01 12:00:00,222.5,222.59,222.5,222.54,58862.0,193.9136,193.9921,193.9136,193.9485,58862.0
2017-06-01 12:10:00,222.54,222.61,222.47,222.59,33259.0,193.9485,194.0095,193.8875,193.9921,33259.0
2017-06-01 12:20:00,222.58,222.61,222.46,222.51,34383.0,193.9834,194.0095,193.8788,193.9224,34383.0
2017-06-01 12:30:00,222.53,222.64,222.52,222.59,22315.0,193.9398,194.0357,193.9311,193.9921,22315.0
2017-06-01 12:40:00,222.59,222.68,222.59,222.67,25095.0,193.9921,194.0705,193.9921,194.0618,25095.0
2017-06-01 12:50:00,222.66,222.84,222.66,222.76,49174.0,194.0531,194.21,194.0531,194.1402,49174.0
2017-06-01 13:00:00,222.77,222.97,222.77,222.95,81945.0,194.149,194.3233,194.149,194.3058,81945.0
2017-06-01 13:10:00,222.94,222.99,222.92,222.97,22269.0,194.2971,194.3407,194.2797,194.3233,22269.0
2017-06-01 13:20:00,223.0,223.02,222.95,223.0,38868.0,194.3494,194.3668,194.3058,194.3494,38868.0
2017-06-01 13:30:00,223.0,223.03,222.92,222.93,22445.0,194.3494,194.3755,194.2797,194.2884,22445.0
2017-06-01 13:40:00,222.93,222.97,222.9,222.96,29713.0,194.2884,194.3233,194.2622,194.3145,29713.0
2017-06-01 13:50:00,222.96,222.97,222.89,222.94,22355.0,194.3145,194.3233,194.2535,194.2971,22355.0
2017-06-01 14:00:00,222.92,222.98,222.9,222.97,19039.0,194.2797,194.332,194.2622,194.3233,19039.0
2017-06-01 14:10:00,223.0,223.06,222.99,223.02,86999.0,194.3494,194.4017,194.3407,194.3668,86999.0
2017-06-01 14:20:00,223.04,223.1,223.01,223.01,18079.0,194.3843,194.4366,194.3581,194.3581,18079.0
2017-06-01 14:30:00,223.01,223.02,222.89,222.9,24595.0,194.3581,194.3668,194.2535,194.2622,24595.0
2017-06-01 14:40:00,222.92,223.0,222.9,222.98,25527.0,194.2797,194.3494,194.2622,194.332,25527.0
2017-06-01 14:50:00,223.01,223.02,222.9,222.91,29481.0,194.3581,194.3668,194.2622,194.271,29481.0
2017-06-01 15:00:00,222.91,222.97,222.82,222.89,35348.0,194.271,194.3233,194.1925,194.2535,35348.0
2017-06-01 15:10:00,222.89,223.01,222.88,222.99,33099.0,194.2535,194.3581,194.2448,194.3407,33099.0
2017-06-01 15:20:00,222.98,223.04,222.92,222.97,33085.0,194.332,194.3843,194.2797,194.3233,33085.0
2017-06-01 15:30:00,222.98,223.08,222.94,223.03,37848.0,194.332,194.4191,194.2971,194.3755,37848.0
2017-06-01 15:40:00,223.03,223.16,222.97,223.11,44582.0,194.3755,194.4888,194.3233,194.4453,44582.0
2017-06-01 15:50:00,223.11,223.39,223.11,223.39,127493.0,194.4453,194.6893,194.4453,194.6893,127493.0
2017-06-02 09:30:00,223.48,223.72,223.43,223.45,147867.0,194.7677,194.9769,194.7242,194.7416,147867.0
2017-06-02 09:40:00,223.44,223.48,223.25,223.47,99460.0,194.7329,194.7677,194.5673,194.759,99460.0
2017-06-02 09:50:00,223.48,223.48,223.17,223.32,66301.0,194.7677,194.7677,194.4976,194.6283,66301.0
2017-06-02 10:00:00,223.32,223.43,223.27,223.41,79465.0,194.6283,194.7242,194.5847,194.7067,79465.0
2017-06-02 10:10:00,223.41,223.45,223.34,223.37,165642.0,194.7067,194.7416,194.6457,194.6719,165642.0
2017-06-02 10:20:00,223.35,223.52,223.35,223.5,60594.0,194.6544,194.8026,194.6544,194.7852,60594.0
2017-06-02 10:30:00,223.52,223.6,223.47,223.59,40864.0,194.8026,194.8723,194.759,194.8636,40864.0
2017-06-02 10:40:00,223.6,223.63,223.55,223.57,78704.0,194.8723,194.8985,194.8287,194.8462,78704.0
2017-06-02 10:50:00,223.6,223.79,223.6,223.7,39595.0,194.8723,195.0379,194.8723,194.9595,39595.0
2017-06-02 11:00:00,223.71,223.78,223.68,223.69,23310.0,194.9682,195.0292,194.942,194.9508,23310.0
2017-06-02 11:10:00,223.67,223.74,223.64,223.7,14539.0,194.9333,194.9943,194.9072,194.9595,14539.0
2017-06-02 11:20:00,223.71,223.77,223.66,223.73,10159.0,194.9682,195.0205,194.9246,194.9856,10159.0
2017-06-02 11:30:00,223.76,223.89,223.72,223.89,20398.0,195.0118,195.1251,194.9769,195.1251,20398.0
2017-06-02 11:40:00,223.9,223.99,223.88,223.95,12220.0,195.1338,195.2122,195.1163,195.1773,12220.0
2017-06-02 11:50:00,223.94,224.07,223.92,224.04,24821.0,195.1686,195.2819,195.1512,195.2558,24821.0
2017-06-02 12:00:00,224.02,224.02,223.91,223.92,19550.0,195.2384,195.2384,195.1425,195.1512,19550.0
2017-06-02 12:10:00,223.94,224.05,223.9,224.02,32663.0,195.1686,195.2645,195.1338,195.2384,32663.0
2017-06-02 12:20:00,224.06,224.09,224.04,224.08,21352.0,195.2732,195.2994,195.2558,195.2906,21352.0
2017-06-02 12:30:00,224.07,224.09,223.99,223.99,20476.0,195.2819,195.2994,195.2122,195.2122,20476.0
2017-06-02 12:40:00,224.0,224.02,223.96,224.02,15137.0,195.2209,195.2384,195.1861,195.2384,15137.0
2017-06-02 12:50:00,224.01,224.05,223.99,224.03,16597.0,195.2296,195.2645,195.2122,195.2471,16597.0
2017-06-02 13:00:00,224.03,224.04,223.94,223.95,30107.0,195.2471,195.2558,195.1686,195.1773,30107.0
2017-06-02 13:10:00,223.93,224.03,223.93,224.0,11131.0,195.1599,195.2471,195.1599,195.2209,11131.0
2017-06-02 13:20:00,223.99,224.09,223.98,224.07,16629.0,195.2122,195.2994,195.2035,195.2819,16629.0
2017-06-02 13:30:00,224.08,224.26,224.07,224.23,22571.0,195.2906,195.4475,195.2819,195.4214,22571.0
2017-06-02 13:40:00,224.22,224.28,224.15,224.18,30240.0,195.4127,195.4649,195.3517,195.3778,30240.0
2017-06-02 13:50:00,224.16,224.23,224.15,224.2,18807.0,195.3604,195.4214,195.3517,195.3952,18807.0
2017-06-02 14:00:00,224.19,224.23,224.13,224.16,14236.0,195.3865,195.4214,195.3342,195.3604,14236.0
2017-06-02 14:10:00,224.18,224.24,224.12,224.21,23039.0,195.3778,195.4301,195.3255,195.4039,23039.0
2017-06-02 14:20:00,224.21,224.25,223.98,223.98,47115.0,195.4039,195.4388,195.2035,195.2035,47115.0
2017-06-02 14:30:00,224.0,224.08,223.99,224.06,20984.0,195.2209,195.2906,195.2122,195.2732,20984.0
2017-06-02 14:40:00,224.06,224.07,224.0,224.06,33280.0,195.2732,195.2819,195.2209,195.2732,33280.0
2017-06-02 14:50:00,224.07,224.16,224.04,224.09,27446.0,195.2819,195.3604,195.2558,195.2994,27446.0
2017-06-02 15:00:00,224.12,224.16,224.1,224.12,19000.0,195.3255,195.3604,195.3081,195.3255,19000.0
2017-06-02 15:10:00,224.12,224.16,224.09,224.16,19784.0,195.3255,195.3604,195.2994,195.3604,19784.0
2017-06-02 15:20:00,224.14,224.23,224.14,224.15,14141.0,195.3429,195.4214,195.3429,195.3517,14141.0
2017-06-02 15:30:00,224.15,224.32,224.15,224.29,30262.0,195.3517,195.4998,195.3517,195.4737,30262.0
2017-06-02 15:40:00,224.29,224.29,224.0,224.0,50784.0,195.4737,195.4737,195.2209,195.2209,50784.0
2017-06-02 15:50:00,224.04,224.16,223.94,224.13,195753.0,195.2558,195.3604,195.1686,195.3342,195753.0
2017-06-05 09:30:00,223.99,224.05,223.85,223.89,115967.0,195.2122,195.2645,195.0902,195.1251,115967.0
2017-06-05 09:40:00,223.88,224.01,223.81,223.99,36933.0,195.1163,195.2296,195.0553,195.2122,36933.0
2017-06-05 09:50:00,224.02,224.13,223.98,224.1,88550.0,195.2384,195.3342,195.2035,195.3081,88550.0
2017-06-05 10:00:00,224.11,224.28,224.07,224.17,133451.0,195.3168,195.4649,195.2819,195.3691,133451.0
2017-06-05 10:10:00,224.18,224.2,224.12,224.18,13306.0,195.3778,195.3952,195.3255,195.3778,13306.0
2017-06-05 10:20:00,224.18,224.24,224.11,224.12,24007.0,195.3778,195.4301,195.3168,195.3255,24007.0
2017-06-05 10:30:00,224.15,224.21,224.11,224.12,26832.0,195.3517,195.4039,195.3168,195.3255,26832.0
2017-06-05 10:40:00,224.14,224.25,224.14,224.24,16355.0,195.3429,195.4388,195.3429,195.4301,16355.0
2017-06-05 10:50:00,224.22,224.24,224.09,224.09,25204.0,195.4127,195.4301,195.2994,195.2994,25204.0
2017-06-05 11:00:00,224.1,224.13,223.96,224.03,46232.0,195.3081,195.3342,195.1861,195.2471,46232.0
2017-06-05 11:10:00,224.03,224.13,224.03,224.1,11397.0,195.2471,195.3342,195.2471,195.3081,11397.0
2017-06-05 11:20:00,224.08,224.1,223.92,223.93,22289.0,195.2906,195.3081,195.1512,195.1599,22289.0
2017-06-05 11:30:00,223.97,224.01,223.93,223.99,18518.0,195.1948,195.2296,195.1599,195.2122,18518.0
2017-06-05 11:40:00,223.98,224.02,223.89,223.92,29669.0,195.2035,195.2384,195.1251,195.1512,29669.0
2017-06-05 11:50:00,223.91,224.13,223.91,224.13,26201.0,195.1425,195.3342,195.1425,195.3342,26201.0
2017-06-05 12:00:00,224.11,224.24,224.1,224.18,16040.0,195.3168,195.4301,195.3081,195.3778,16040.0
2017-06-05 12:10:00,224.16,224.18,224.13,224.17,85035.0,195.3604,195.3778,195.3342,195.3691,85035.0
2017-06-05 12:20:00,224.17,224.17,224.11,224.13,23106.0,195.3691,195.3691,195.3168,195.3342,23106.0
2017-06-05 12:30:00,224.15,224.18,224.11,224.12,28261.0,195.3517,195.3778,195.3168,195.3255,28261.0
2017-06-05 12:40:00,224.12,224.15,224.06,224.09,126961.0,195.3255,195.3517,195.2732,195.2994,126961.0
2017-06-05 12:50:00,224.09,224.1,224.04,224.09,60527.0,195.2994,195.3081,195.2558,195.2994,60527.0
2017-06-05 13:00:00,224.13,224.22,224.1,224.19,8665.0,195.3342,195.4127,195.3081,195.3865,8665.0
2017-06-05 13:10:00,224.19,224.25,224.17,224.2,14205.0,195.3865,195.4388,195.3691,195.3952,14205.0
2017-06-05 13:20:00,224.2,224.23,224.16,224.21,18266.0,195.3952,195.4214,195.3604,195.4039,18266.0
2017-06-05 13:30:00,224.21,224.22,224.06,224.13,56349.0,195.4039,195.4127,195.2732,195.3342,56349.0
2017-06-05 13:40:00,224.16,224.16,224.08,224.11,34829.0,195.3604,195.3604,195.2906,195.3168,34829.0
2017-06-05 13:50:00,224.12,224.15,224.07,224.07,17545.0,195.3255,195.3517,195.2819,195.2819,17545.0
2017-06-05 14:00:00,224.08,224.13,224.04,224.05,30162.0,195.2906,195.3342,195.2558,195.2645,30162.0
2017-06-05 14:10:00,224.06,224.1,224.06,224.06,10160.0,195.2732,195.3081,195.2732,195.2732,10160.0
2017-06-05 14:20:00,224.05,224.13,224.04,224.1,20017.0,195.2645,195.3342,195.2558,195.3081,20017.0
2017-06-05 14:30:00,224.1,224.12,224.06,224.12,9530.0,195.3081,195.3255,195.2732,195.3255,9530.0
2017-06-05 14:40:00,224.11,224.15,224.08,224.14,16622.0,195.3168,195.3517,195.2906,195.3429,16622.0
2017-06-05 14:50:00,224.11,224.16,224.07,224.08,16886.0,195.3168,195.3604,195.2819,195.2906,16886.0
2017-06-05 15:00:00,224.09,224.16,224.07,224.12,17104.0,195.2994,195.3604,195.2819,195.3255,17104.0
2017-06-05 15:10:00,224.11,224.16,224.05,224.06,16498.0,195.3168,195.3604,195.2645,195.2732,16498.0
2017-06-05 15:20:00,224.08,224.14,224.05,224.12,13399.0,195.2906,195.3429,195.2645,195.3255,13399.0
2017-06-05 15:30:00,224.12,224.18,224.11,224.13,15214.0,195.3255,195.3778,195.3168,195.3342,15214.0
2017-06-05 15:40:00,224.13,224.13,224.0,224.04,40908.0,195.3342,195.3342,195.2209,195.2558,40908.0
2017-06-05 15:50:00,224.02,224.05,223.92,223.96,158143.0,195.2384,195.2645,195.1512,195.1861,158143.0
2017-06-06 09:30:00,223.37,223.4,223.2,223.4,98288.0,194.6719,194.698,194.5237,194.698,98288.0
2017-06-06 09:40:00,223.34,223.61,223.28,223.58,45062.0,194.6457,194.881,194.5934,194.8549,45062.0
2017-06-06 09:50:00,223.61,223.72,223.61,223.7,29110.0,194.881,194.9769,194.881,194.9595,29110.0
2017-06-06 10:00:00,223.7,223.71,223.54,223.6,100284.0,194.9595,194.9682,194.82,194.8723,100284.0
2017-06-06 10:10:00,223.6,223.86,223.6,223.77,22889.0,194.8723,195.0989,194.8723,195.0205,22889.0
2017-06-06 10:20:00,223.77,223.78,223.67,223.74,13605.0,195.0205,195.0292,194.9333,194.9943,13605.0
2017-06-06 10:30:00,223.73,223.75,223.58,223.6,13297.0,194.9856,195.003,194.8549,194.8723,13297.0
2017-06-06 10:40:00,223.6,223.7,223.59,223.68,18758.0,194.8723,194.9595,194.8636,194.942,18758.0
2017-06-06 10:50:00,223.69,223.72,223.58,223.59,16535.0,194.9508,194.9769,194.8549,194.8636,16535.0
2017-06-06 11:00:00,223.59,223.61,223.47,223.51,17829.0,194.8636,194.881,194.759,194.7939,17829.0
2017-06-06 11:10:00,223.53,223.6,223.45,223.5,13431.0,194.8113,194.8723,194.7416,194.7852,13431.0
2017-06-06 11:20:00,223.5,223.51,223.45,223.48,9381.0,194.7852,194.7939,194.7416,194.7677,9381.0
2017-06-06 11:30:00,223.48,223.71,223.48,223.69,9749.0,194.7677,194.9682,194.7677,194.9508,9749.0
2017-06-06 11:40:00,223.7,223.83,223.7,223.73,55229.0,194.9595,195.0728,194.9595,194.9856,55229.0
2017-06-06 11:50:00,223.79,223.79,223.68,223.68,7782.0,195.0379,195.0379,194.942,194.942,7782.0
2017-06-06 12:00:00,223.69,223.75,223.68,223.69,9882.0,194.9508,195.003,194.942,194.9508,9882.0
2017-06-06 12:10:00,223.69,223.74,223.64,223.69,21901.0,194.9508,194.9943,194.9072,194.9508,21901.0
2017-06-06 12:20:00,223.7,223.72,223.62,223.63,6315.0,194.9595,194.9769,194.8897,194.8985,6315.0
2017-06-06 12:30:00,223.67,223.67,223.61,223.63,6597.0,194.9333,194.9333,194.881,194.8985,6597.0
2017-06-06 12:40:00,223.63,223.72,223.63,223.69,19456.0,194.8985,194.9769,194.8985,194.9508,19456.0
2017-06-06 12:50:00,223.69,223.74,223.67,223.71,38910.0,194.9508,194.9943,194.9333,194.9682,38910.0
2017-06-06 13:00:00,223.7,223.7,223.66,223.67,13771.0,194.9595,194.9595,194.9246,194.9333,13771.0
2017-06-06 13:10:00,223.67,223.67,223.51,223.53,26776.0,194.9333,194.9333,194.7939,194.8113,26776.0
2017-06-06 13:20:00,223.56,223.56,223.5,223.56,8853.0,194.8375,194.8375,194.7852,194.8375,8853.0
2017-06-06 13:30:00,223.53,223.57,223.47,223.53,18987.0,194.8113,194.8462,194.759,194.8113,18987.0
2017-06-06 13:40:00,223.51,223.56,223.5,223.56,11699.0,194.7939,194.8375,194.7852,194.8375,11699.0
2017-06-06 13:50:00,223.55,223.57,223.49,223.56,11099.0,194.8287,194.8462,194.7764,194.8375,11099.0
2017-06-06 14:00:00,223.55,223.7,223.55,223.67,14703.0,194.8287,194.9595,194.8287,194.9333,14703.0
2017-06-06 14:10:00,223.68,223.72,223.64,223.7,12578.0,194.942,194.9769,194.9072,194.9595,12578.0
2017-06-06 14:20:00,223.7,223.72,223.65,223.72,8047.0,194.9595,194.9769,194.9159,194.9769,8047.0
2017-06-06 14:30:00,223.71,223.95,223.7,223.83,27650.0,194.9682,195.1773,194.9595,195.0728,27650.0
2017-06-06 14:40:00,223.85,223.95,223.83,223.89,18755.0,195.0902,195.1773,195.0728,195.1251,18755.0
2017-06-06 14:50:00,223.9,223.96,223.88,223.92,12656.0,195.1338,195.1861,195.1163,195.1512,12656.0
2017-06-06 15:00:00,223.9,223.95,223.82,223.82,26505.0,195.1338,195.1773,195.064,195.064,26505.0
2017-06-06 15:10:00,223.81,223.81,223.66,223.71,27080.0,195.0553,195.0553,194.9246,194.9682,27080.0
2017-06-06 15:20:00,223.72,223.72,223.52,223.56,19422.0,194.9769,194.9769,194.8026,194.8375,19422.0
2017-06-06 15:30:00,223.56,223.56,223.24,223.4,92893.0,194.8375,194.8375,194.5586,194.698,92893.0
2017-06-06 15:40:00,223.41,223.46,223.27,223.27,39291.0,194.7067,194.7503,194.5847,194.5847,39291.0
2017-06-06 15:50:00,223.29,223.46,223.27,223.32,150604.0,194.6021,194.7503,194.5847,194.6283,150604.0
2017-06-07 09:30:00,223.69,223.78,223.55,223.76,73905.0,194.9508,195.0292,194.8287,195.0118,73905.0
2017-06-07 09:40:00,223.77,223.84,223.7,223.73,16869.0,195.0205,195.0815,194.9595,194.9856,16869.0
2017-06-07 09:50:00,223.72,223.78,223.53,223.76,19215.0,194.9769,195.0292,194.8113,195.0118,19215.0
2017-06-07 10:00:00,223.81,223.89,223.78,223.81,17146.0,195.0553,195.1251,195.0292,195.0553,17146.0
2017-06-07 10:10:00,223.76,223.87,223.74,223.81,18547.0,195.0118,195.1076,194.9943,195.0553,18547.0
2017-06-07 10:20:00,223.82,223.83,223.63,223.64,13936.0,195.064,195.0728,194.8985,194.9072,13936.0
2017-06-07 10:30:00,223.65,223.65,223.39,223.42,40687.0,194.9159,194.9159,194.6893,194.7154,40687.0
2017-06-07 10:40:00,223.4,223.46,223.26,223.43,21267.0,194.698,194.7503,194.576,194.7242,21267.0
2017-06-07 10:50:00,223.41,223.56,223.36,223.53,25188.0,194.7067,194.8375,194.6631,194.8113,25188.0
2017-06-07 11:00:00,223.52,223.6,223.49,223.6,20237.0,194.8026,194.8723,194.7764,194.8723,20237.0
2017-06-07 11:10:00,223.6,223.65,223.57,223.59,37943.0,194.8723,194.9159,194.8462,194.8636,37943.0
2017-06-07 11:20:00,223.61,223.65,223.38,223.38,29001.0,194.881,194.9159,194.6806,194.6806,29001.0
2017-06-07 11:30:00,223.39,223.5,223.37,223.46,11340.0,194.6893,194.7852,194.6719,194.7503,11340.0
2017-06-07 11:40:00,223.42,223.47,223.4,223.47,15797.0,194.7154,194.759,194.698,194.759,15797.0
2017-06-07 11:50:00,223.49,223.56,223.48,223.52,17817.0,194.7764,194.8375,194.7677,194.8026,17817.0
2017-06-07 12:00:00,223.5,223.51,223.37,223.42,11839.0,194.7852,194.7939,194.6719,194.7154,11839.0
2017-06-07 12:10:00,223.42,223.47,223.39,223.39,6113.0,194.7154,194.759,194.6893,194.6893,6113.0
2017-06-07 12:20:00,223.42,223.48,223.41,223.43,6644.0,194.7154,194.7677,194.7067,194.7242,6644.0
2017-06-07 12:30:00,223.42,223.44,223.35,223.37,8845.0,194.7154,194.7329,194.6544,194.6719,8845.0
2017-06-07 12:40:00,223.35,223.39,223.08,223.16,57643.0,194.6544,194.6893,194.4191,194.4888,57643.0
2017-06-07 12:50:00,223.14,223.22,222.93,223.2,35645.0,194.4714,194.5411,194.2884,194.5237,35645.0
2017-06-07 13:00:00,223.2,223.31,223.18,223.21,29675.0,194.5237,194.6196,194.5063,194.5324,29675.0
2017-06-07 13:10:00,223.21,223.29,223.2,223.25,10913.0,194.5324,194.6021,194.5237,194.5673,10913.0
2017-06-07 13:20:00,223.26,223.43,223.16,223.37,38867.0,194.576,194.7242,194.4888,194.6719,38867.0
2017-06-07 13:30:00,223.38,223.39,223.3,223.36,12762.0,194.6806,194.6893,194.6109,194.6631,12762.0
2017-06-07 13:40:00,223.31,223.43,223.28,223.41,11364.0,194.6196,194.7242,194.5934,194.7067,11364.0
2017-06-07 13:50:00,223.4,223.6,223.34,223.56,24752.0,194.698,194.8723,194.6457,194.8375,24752.0
2017-06-07 14:00:00,223.53,223.75,223.49,223.67,46204.0,194.8113,195.003,194.7764,194.9333,46204.0
2017-06-07 14:10:00,223.7,223.71,223.62,223.63,8282.0,194.9595,194.9682,194.8897,194.8985,8282.0
2017-06-07 14:20:00,223.63,223.68,223.57,223.65,16438.0,194.8985,194.942,194.8462,194.9159,16438.0
2017-06-07 14:30:00,223.65,223.74,223.64,223.67,13390.0,194.9159,194.9943,194.9072,194.9333,13390.0
2017-06-07 14:40:00,223.69,223.82,223.63,223.75,33485.0,194.9508,195.064,194.8985,195.003,33485.0
2017-06-07 14:50:00,223.76,223.81,223.7,223.72,23517.0,195.0118,195.0553,194.9595,194.9769,23517.0
2017-06-07 15:00:00,223.72,223.73,223.62,223.65,38040.0,194.9769,194.9856,194.8897,194.9159,38040.0
2017-06-07 15:10:00,223.66,223.67,223.6,223.64,16407.0,194.9246,194.9333,194.8723,194.9072,16407.0
2017-06-07 15:20:00,223.67,223.79,223.67,223.76,17189.0,194.9333,195.0379,194.9333,195.0118,17189.0
2017-06-07 15:30:00,223.75,223.8,223.64,223.69,12711.0,195.003,195.0466,194.9072,194.9508,12711.0
2017-06-07 15:40:00,223.65,223.93,223.63,223.86,58987.0,194.9159,195.1599,194.8985,195.0989,58987.0
2017-06-07 15:50:00,223.87,223.87,223.58,223.69,147216.0,195.1076,195.1076,194.8549,194.9508,147216.0
2017-06-08 09:30:00,223.82,223.9,223.65,223.72,65170.0,195.064,195.1338,194.9159,194.9769,65170.0
2017-06-08 09:40:00,223.79,224.0,223.67,223.71,19061.0,195.0379,195.2209,194.9333,194.9682,19061.0
2017-06-08 09:50:00,223.67,223.67,223.38,223.63,24384.0,194.9333,194.9333,194.6806,194.8985,24384.0
2017-06-08 10:00:00,223.63,223.82,223.62,223.67,38708.0,194.8985,195.064,194.8897,194.9333,38708.0
2017-06-08 10:10:00,223.68,223.77,223.6,223.73,17190.0,194.942,195.0205,194.8723,194.9856,17190.0
2017-06-08 10:20:00,223.69,223.69,223.24,223.4,57898.0,194.9508,194.9508,194.5586,194.698,57898.0
2017-06-08 10:30:00,223.38,223.62,223.37,223.55,13051.0,194.6806,194.8897,194.6719,194.8287,13051.0
2017-06-08 10:40:00,223.56,223.65,223.52,223.63,25942.0,194.8375,194.9159,194.8026,194.8985,25942.0
2017-06-08 10:50:00,223.67,223.73,223.54,223.64,24853.0,194.9333,194.9856,194.82,194.9072,24853.0
2017-06-08 11:00:00,223.7,223.84,223.63,223.78,37932.0,194.9595,195.0815,194.8985,195.0292,37932.0
2017-06-08 11:10:00,223.8,223.86,223.74,223.81,21532.0,195.0466,195.0989,194.9943,195.0553,21532.0
2017-06-08 11:20:00,223.88,223.91,223.7,223.71,12602.0,195.1163,195.1425,194.9595,194.9682,12602.0
2017-06-08 11:30:00,223.71,223.8,223.66,223.77,9895.0,194.9682,195.0466,194.9246,195.0205,9895.0
2017-06-08 11:40:00,223.77,223.85,223.68,223.79,12532.0,195.0205,195.0902,194.942,195.0379,12532.0
2017-06-08 11:50:00,223.79,223.87,223.74,223.84,37730.0,195.0379,195.1076,194.9943,195.0815,37730.0
2017-06-08 12:00:00,223.88,224.0,223.86,223.96,16090.0,195.1163,195.2209,195.0989,195.1861,16090.0
2017-06-08 12:10:00,223.96,224.23,223.93,224.22,18882.0,195.1861,195.4214,195.1599,195.4127,18882.0
2017-06-08 12:20:00,224.21,224.31,224.09,224.09,19079.0,195.4039,195.4911,195.2994,195.2994,19079.0
2017-06-08 12:30:00,224.1,224.16,224.04,224.04,11024.0,195.3081,195.3604,195.2558,195.2558,11024.0
2017-06-08 12:40:00,224.06,224.11,224.04,224.09,4642.0,195.2732,195.3168,195.2558,195.2994,4642.0
2017-06-08 12:50:00,224.11,224.18,224.05,224.18,13592.0,195.3168,195.3778,195.2645,195.3778,13592.0
2017-06-08 13:00:00,224.16,224.17,224.06,224.06,23390.0,195.3604,195.3691,195.2732,195.2732,23390.0
2017-06-08 13:10:00,224.1,224.1,223.97,224.03,15089.0,195.3081,195.3081,195.1948,195.2471,15089.0
2017-06-08 13:20:00,223.99,224.0,223.66,223.75,24431.0,195.2122,195.2209,194.9246,195.003,24431.0
2017-06-08 13:30:00,223.74,223.83,223.72,223.79,11529.0,194.9943,195.0728,194.9769,195.0379,11529.0
2017-06-08 13:40:00,223.76,223.95,223.75,223.95,10577.0,195.0118,195.1773,195.003,195.1773,10577.0
2017-06-08 13:50:00,223.9,224.0,223.89,224.0,13317.0,195.1338,195.2209,195.1251,195.2209,13317.0
2017-06-08 14:00:00,224.0,224.03,223.87,223.9,6965.0,195.2209,195.2471,195.1076,195.1338,6965.0
2017-06-08 14:10:00,223.89,223.9,223.68,223.72,30873.0,195.1251,195.1338,194.942,194.9769,30873.0
2017-06-08 14:20:00,223.68,223.68,223.48,223.54,33501.0,194.942,194.942,194.7677,194.82,33501.0
2017-06-08 14:30:00,223.57,223.65,223.56,223.57,21125.0,194.8462,194.9159,194.8375,194.8462,21125.0
2017-06-08 14:40:00,223.6,223.61,223.3,223.37,48932.0,194.8723,194.881,194.6109,194.6719,48932.0
2017-06-08 14:50:00,223.37,223.43,223.27,223.39,26343.0,194.6719,194.7242,194.5847,194.6893,26343.0
2017-06-08 15:00:00,223.39,223.51,223.38,223.5,21456.0,194.6893,194.7939,194.6806,194.7852,21456.0
2017-06-08 15:10:00,223.53,223.6,223.43,223.58,44575.0,194.8113,194.8723,194.7242,194.8549,44575.0
2017-06-08 15:20:00,223.58,223.71,223.57,223.68,37884.0,194.8549,194.9682,194.8462,194.942,37884.0
2017-06-08 15:30:00,223.68,223.74,223.54,223.69,34576.0,194.942,194.9943,194.82,194.9508,34576.0
2017-06-08 15:40:00,223.68,223.77,223.6,223.77,41730.0,194.942,195.0205,194.8723,195.0205,41730.0
2017-06-08 15:50:00,223.77,223.88,223.73,223.79,67093.0,195.0205,195.1163,194.9856,195.0379,67093.0
2017-06-09 09:30:00,224.12,224.29,224.05,224.09,85368.0,195.3255,195.4737,195.2645,195.2994,85368.0
2017-06-09 09:40:00,224.09,224.35,224.09,224.32,62877.0,195.2994,195.526,195.2994,195.4998,62877.0
2017-06-09 09:50:00,224.3,224.55,224.21,224.43,77274.0,195.4824,195.7003,195.4039,195.5957,77274.0
2017-06-09 10:00:00,224.45,224.63,224.38,224.59,40137.0,195.6131,195.77,195.5521,195.7351,40137.0
2017-06-09 10:10:00,224.64,224.71,224.57,224.7,36696.0,195.7787,195.8397,195.7177,195.831,36696.0
2017-06-09 10:20:00,224.71,224.84,224.7,224.84,15529.0,195.8397,195.953,195.831,195.953,15529.0
2017-06-09 10:30:00,224.84,224.93,224.77,224.8,22764.0,195.953,196.0314,195.892,195.9181,22764.0
2017-06-09 10:40:00,224.78,224.85,224.75,224.85,13349.0,195.9007,195.9617,195.8746,195.9617,13349.0
2017-06-09 10:50:00,224.84,224.84,224.74,224.76,22384.0,195.953,195.953,195.8659,195.8833,22384.0
2017-06-09 11:00:00,224.75,224.91,224.75,224.89,12486.0,195.8746,196.014,195.8746,195.9966,12486.0
2017-06-09 11:10:00,224.89,224.91,224.81,224.83,18688.0,195.9966,196.014,195.9269,195.9443,18688.0
2017-06-09 11:20:00,224.83,224.88,224.65,224.78,21436.0,195.9443,195.9879,195.7874,195.9007,21436.0
2017-06-09 11:30:00,224.78,224.83,224.64,224.66,29478.0,195.9007,195.9443,195.7787,195.7961,29478.0
2017-06-09 11:40:00,224.65,224.77,224.65,224.72,27239.0,195.7874,195.892,195.7874,195.8484,27239.0
2017-06-09 11:50:00,224.75,224.78,224.64,224.65,16821.0,195.8746,195.9007,195.7787,195.7874,16821.0
2017-06-09 12:00:00,224.63,224.73,224.59,224.69,11743.0,195.77,195.8571,195.7351,195.8223,11743.0
2017-06-09 12:10:00,224.68,224.69,224.45,224.46,33492.0,195.8136,195.8223,195.6131,195.6218,33492.0
2017-06-09 12:20:00,224.47,224.49,224.17,224.31,33373.0,195.6305,195.648,195.3691,195.4911,33373.0
2017-06-09 12:30:00,224.29,224.33,223.99,224.1,44050.0,195.4737,195.5085,195.2122,195.3081,44050.0
2017-06-09 12:40:00,224.09,224.21,224.05,224.17,14665.0,195.2994,195.4039,195.2645,195.3691,14665.0
2017-06-09 12:50:00,224.17,224.34,224.17,224.29,27566.0,195.3691,195.5172,195.3691,195.4737,27566.0
2017-06-09 13:00:00,224.25,224.34,224.08,224.14,30856.0,195.4388,195.5172,195.2906,195.3429,30856.0
2017-06-09 13:10:00,224.12,224.12,223.78,223.91,33988.0,195.3255,195.3255,195.0292,195.1425,33988.0
2017-06-09 13:20:00,223.93,224.07,223.87,224.03,9758.0,195.1599,195.2819,195.1076,195.2471,9758.0
2017-06-09 13:30:00,224.03,224.03,223.64,223.7,32788.0,195.2471,195.2471,194.9072,194.9595,32788.0
2017-06-09 13:40:00,223.71,223.79,223.55,223.58,42401.0,194.9682,195.0379,194.8287,194.8549,42401.0
2017-06-09 13:50:00,223.55,223.67,223.34,223.34,51692.0,194.8287,194.9333,194.6457,194.6457,51692.0
2017-06-09 14:00:00,223.32,223.68,223.32,223.53,37218.0,194.6283,194.942,194.6283,194.8113,37218.0
2017-06-09 14:10:00,223.51,223.69,223.43,223.64,26082.0,194.7939,194.9508,194.7242,194.9072,26082.0
2017-06-09 14:20:00,223.64,223.76,223.47,223.47,52568.0,194.9072,195.0118,194.759,194.759,52568.0
2017-06-09 14:30:00,223.48,223.57,223.02,223.19,57831.0,194.7677,194.8462,194.3668,194.515,57831.0
2017-06-09 14:40:00,223.16,223.16,222.23,222.24,202725.0,194.4888,194.4888,193.6783,193.687,202725.0
2017-06-09 14:50:00,222.22,222.74,222.1,222.58,117833.0,193.6696,194.1228,193.565,193.9834,117833.0
2017-06-09 15:00:00,222.57,223.18,222.57,223.06,74291.0,193.9746,194.5063,193.9746,194.4017,74291.0
2017-06-09 15:10:00,223.03,223.37,222.94,223.3,53664.0,194.3755,194.6719,194.2971,194.6109,53664.0
2017-06-09 15:20:00,223.29,223.56,223.19,223.54,68654.0,194.6021,194.8375,194.515,194.82,68654.0
2017-06-09 15:30:00,223.5,223.5,223.07,223.14,61577.0,194.7852,194.7852,194.4104,194.4714,61577.0
2017-06-09 15:40:00,223.12,223.17,222.83,223.14,100076.0,194.454,194.4976,194.2012,194.4714,100076.0
2017-06-09 15:50:00,223.16,223.62,223.16,223.49,204867.0,194.4888,194.8897,194.4888,194.7764,204867.0
2017-06-12 09:30:00,223.21,223.48,223.1,223.1,104437.0,194.5324,194.7677,194.4366,194.4366,104437.0
2017-06-12 09:40:00,223.12,223.22,222.87,222.93,73832.0,194.454,194.5411,194.2361,194.2884,73832.0
2017-06-12 09:50:00,222.91,222.92,222.62,222.73,102936.0,194.271,194.2797,194.0182,194.1141,102936.0
2017-06-12 10:00:00,222.75,222.87,222.51,222.68,126196.0,194.1315,194.2361,193.9224,194.0705,126196.0
2017-06-12 10:10:00,222.73,223.06,222.73,223.06,101541.0,194.1141,194.4017,194.1141,194.4017,101541.0
2017-06-12 10:20:00,223.04,223.07,222.91,222.92,31247.0,194.3843,194.4104,194.271,194.2797,31247.0
2017-06-12 10:30:00,222.9,222.94,222.7,222.83,44209.0,194.2622,194.2971,194.0879,194.2012,44209.0
2017-06-12 10:40:00,222.87,223.13,222.83,223.02,70341.0,194.2361,194.4627,194.2012,194.3668,70341.0
2017-06-12 10:50:00,222.99,223.21,222.97,223.1,48386.0,194.3407,194.5324,194.3233,194.4366,48386.0
2017-06-12 11:00:00,223.15,223.25,223.09,223.1,33732.0,194.4801,194.5673,194.4278,194.4366,33732.0
2017-06-12 11:10:00,223.09,223.3,223.09,223.23,61583.0,194.4278,194.6109,194.4278,194.5499,61583.0
2017-06-12 11:20:00,223.22,223.23,223.1,223.16,64207.0,194.5411,194.5499,194.4366,194.4888,64207.0
2017-06-12 11:30:00,223.14,223.27,223.02,223.05,52512.0,194.4714,194.5847,194.3668,194.393,52512.0
2017-06-12 11:40:00,223.05,223.12,222.98,223.0,36843.0,194.393,194.454,194.332,194.3494,36843.0
2017-06-12 11:50:00,222.98,223.04,222.91,223.03,61541.0,194.332,194.3843,194.271,194.3755,61541.0
2017-06-12 12:00:00,223.04,223.07,222.8,222.84,34479.0,194.3843,194.4104,194.1751,194.21,34479.0
2017-06-12 12:10:00,222.84,223.0,222.81,223.0,10441.0,194.21,194.3494,194.1838,194.3494,10441.0
2017-06-12 12:20:00,223.0,223.04,222.76,222.79,50201.0,194.3494,194.3843,194.1402,194.1664,50201.0
2017-06-12 12:30:00,222.82,222.95,222.82,222.91,20001.0,194.1925,194.3058,194.1925,194.271,20001.0
2017-06-12 12:40:00,222.93,222.96,222.75,222.79,18156.0,194.2884,194.3145,194.1315,194.1664,18156.0
2017-06-12 12:50:00,222.77,222.78,222.61,222.61,24687.0,194.149,194.1577,194.0095,194.0095,24687.0
2017-06-12 13:00:00,222.61,222.76,222.59,222.75,20038.0,194.0095,194.1402,193.9921,194.1315,20038.0
2017-06-12 13:10:00,222.74,222.89,222.69,222.88,15504.0,194.1228,194.2535,194.0792,194.2448,15504.0
2017-06-12 13:20:00,222.89,222.97,222.87,222.97,17634.0,194.2535,194.3233,194.2361,194.3233,17634.0
2017-06-12 13:30:00,222.97,223.0,222.82,222.83,12489.0,194.3233,194.3494,194.1925,194.2012,12489.0
2017-06-12 13:40:00,222.9,222.92,222.81,222.87,14380.0,194.2622,194.2797,194.1838,194.2361,14380.0
2017-06-12 13:50:00,222.84,222.86,222.63,222.65,21061.0,194.21,194.2274,194.0269,194.0444,21061.0
2017-06-12 14:00:00,222.65,222.83,222.65,222.8,14717.0,194.0444,194.2012,194.0444,194.1751,14717.0
2017-06-12 14:10:00,222.8,222.95,222.8,222.88,9420.0,194.1751,194.3058,194.1751,194.2448,9420.0
2017-06-12 14:20:00,222.87,222.93,222.77,222.8,18336.0,194.2361,194.2884,194.149,194.1751,18336.0
2017-06-12 14:30:00,222.76,223.06,222.76,223.02,15647.0,194.1402,194.4017,194.1402,194.3668,15647.0
2017-06-12 14:40:00,223.04,223.14,223.01,223.07,17986.0,194.3843,194.4714,194.3581,194.4104,17986.0
2017-06-12 14:50:00,223.07,223.11,222.98,223.05,11299.0,194.4104,194.4453,194.332,194.393,11299.0
2017-06-12 15:00:00,223.04,223.18,222.97,223.14,28535.0,194.3843,194.5063,194.3233,194.4714,28535.0
2017-06-12 15:10:00,223.17,223.2,223.09,223.16,11906.0,194.4976,194.5237,194.4278,194.4888,11906.0
2017-06-12 15:20:00,223.15,223.23,222.92,222.97,38540.0,194.4801,194.5499,194.2797,194.3233,38540.0
2017-06-12 15:30:00,222.96,223.19,222.95,223.1,56214.0,194.3145,194.515,194.3058,194.4366,56214.0
2017-06-12 15:40:00,223.1,223.16,222.98,223.02,64752.0,194.4366,194.4888,194.332,194.3668,64752.0
2017-06-12 15:50:00,223.02,223.45,223.02,223.42,74570.0,194.3668,194.7416,194.3668,194.7154,74570.0
2017-06-13 09:30:00,224.0,224.1,223.97,224.04,71163.0,195.2209,195.3081,195.1948,195.2558,71163.0
2017-06-13 09:40:00,224.09,224.26,224.09,224.14,34362.0,195.2994,195.4475,195.2994,195.3429,34362.0
2017-06-13 09:50:00,224.17,224.17,223.98,224.08,27741.0,195.3691,195.3691,195.2035,195.2906,27741.0
2017-06-13 10:00:00,224.07,224.08,223.93,223.97,35412.0,195.2819,195.2906,195.1599,195.1948,35412.0
2017-06-13 10:10:00,223.96,224.1,223.91,223.95,184166.0,195.1861,195.3081,195.1425,195.1773,184166.0
2017-06-13 10:20:00,223.95,224.06,223.93,224.06,43732.0,195.1773,195.2732,195.1599,195.2732,43732.0
2017-06-13 10:30:00,224.06,224.16,224.06,224.15,106373.0,195.2732,195.3604,195.2732,195.3517,106373.0
2017-06-13 10:40:00,224.15,224.16,223.87,224.01,110708.0,195.3517,195.3604,195.1076,195.2296,110708.0
2017-06-13 10:50:00,224.01,224.01,223.69,223.72,123966.0,195.2296,195.2296,194.9508,194.9769,123966.0
2017-06-13 11:00:00,223.69,223.89,223.63,223.87,32412.0,194.9508,195.1251,194.8985,195.1076,32412.0
2017-06-13 11:10:00,223.87,223.97,223.86,223.94,11808.0,195.1076,195.1948,195.0989,195.1686,11808.0
2017-06-13 11:20:00,223.96,224.01,223.92,223.96,29549.0,195.1861,195.2296,195.1512,195.1861,29549.0
2017-06-13 11:30:00,223.96,224.0,223.9,223.97,20897.0,195.1861,195.2209,195.1338,195.1948,20897.0
2017-06-13 11:40:00,223.96,224.21,223.96,224.13,32946.0,195.1861,195.4039,195.1861,195.3342,32946.0
2017-06-13 11:50:00,224.12,224.17,224.1,224.16,15996.0,195.3255,195.3691,195.3081,195.3604,15996.0
2017-06-13 12:00:00,224.14,224.18,224.07,224.09,23618.0,195.3429,195.3778,195.2819,195.2994,23618.0
2017-06-13 12:10:00,224.11,224.18,224.1,224.13,15199.0,195.3168,195.3778,195.3081,195.3342,15199.0
2017-06-13 12:20:00,224.14,224.17,224.07,224.13,17716.0,195.3429,195.3691,195.2819,195.3342,17716.0
2017-06-13 12:30:00,224.08,224.22,224.08,224.22,10100.0,195.2906,195.4127,195.2906,195.4127,10100.0
2017-06-13 12:40:00,224.23,224.35,224.2,224.3,40573.0,195.4214,195.526,195.3952,195.4824,40573.0
2017-06-13 12:50:00,224.29,224.35,224.25,224.33,19423.0,195.4737,195.526,195.4388,195.5085,19423.0
2017-06-13 13:00:00,224.33,224.33,224.26,224.3,50731.0,195.5085,195.5085,195.4475,195.4824,50731.0
2017-06-13 13:10:00,224.3,224.42,224.29,224.37,29584.0,195.4824,195.587,195.4737,195.5434,29584.0
2017-06-13 13:20:00,224.37,224.4,224.33,224.39,25492.0,195.5434,195.5695,195.5085,195.5608,25492.0
2017-06-13 13:30:00,224.4,224.4,224.31,224.38,41797.0,195.5695,195.5695,195.4911,195.5521,41797.0
2017-06-13 13:40:00,224.37,224.37,224.14,224.21,60891.0,195.5434,195.5434,195.3429,195.4039,60891.0
2017-06-13 13:50:00,224.21,224.33,224.18,224.29,44640.0,195.4039,195.5085,195.3778,195.4737,44640.0
2017-06-13 14:00:00,224.29,224.5,224.28,224.45,121686.0,195.4737,195.6567,195.4649,195.6131,121686.0
2017-06-13 14:10:00,224.46,224.47,224.35,224.41,10343.0,195.6218,195.6305,195.526,195.5782,10343.0
2017-06-13 14:20:00,224.39,224.43,224.31,224.36,9761.0,195.5608,195.5957,195.4911,195.5347,9761.0
2017-06-13 14:30:00,224.38,224.43,224.27,224.41,21021.0,195.5521,195.5957,195.4562,195.5782,21021.0
2017-06-13 14:40:00,224.41,224.43,224.34,224.38,19103.0,195.5782,195.5957,195.5172,195.5521,19103.0
2017-06-13 14:50:00,224.39,224.42,224.25,224.33,27532.0,195.5608,195.587,195.4388,195.5085,27532.0
2017-06-13 15:00:00,224.31,224.35,224.28,224.33,15107.0,195.4911,195.526,195.4649,195.5085,15107.0
2017-06-13 15:10:00,224.35,224.37,224.32,224.33,64366.0,195.526,195.5434,195.4998,195.5085,64366.0
2017-06-13 15:20:00,224.35,224.55,224.35,224.55,39671.0,195.526,195.7003,195.526,195.7003,39671.0
2017-06-13 15:30:00,224.53,224.57,224.46,224.49,23379.0,195.6828,195.7177,195.6218,195.648,23379.0
2017-06-13 15:40:00,224.51,224.51,224.38,224.46,22687.0,195.6654,195.6654,195.5521,195.6218,22687.0
2017-06-13 15:50:00,224.45,224.49,224.23,224.49,85957.0,195.6131,195.648,195.4214,195.648,85957.0
2017-06-14 09:30:00,224.82,224.84,224.32,224.37,81841.0,195.9356,195.953,195.4998,195.5434,81841.0
2017-06-14 09:40:00,224.41,224.58,224.41,224.54,25379.0,195.5782,195.7264,195.5782,195.6915,25379.0
2017-06-14 09:50:00,224.52,224.66,224.49,224.57,26899.0,195.6741,195.7961,195.648,195.7177,26899.0
2017-06-14 10:00:00,224.55,224.61,224.42,224.5,124588.0,195.7003,195.7526,195.587,195.6567,124588.0
2017-06-14 10:10:00,224.49,224.51,224.25,224.41,55769.0,195.648,195.6654,195.4388,195.5782,55769.0
2017-06-14 10:20:00,224.43,224.44,224.29,224.33,28218.0,195.5957,195.6044,195.4737,195.5085,28218.0
2017-06-14 10:30:00,224.35,224.41,224.19,224.34,47043.0,195.526,195.5782,195.3865,195.5172,47043.0
2017-06-14 10:40:00,224.35,224.35,224.14,224.22,24705.0,195.526,195.526,195.3429,195.4127,24705.0
2017-06-14 10:50:00,224.25,224.34,224.0,224.14,44247.0,195.4388,195.5172,195.2209,195.3429,44247.0
2017-06-14 11:00:00,224.14,224.19,224.08,224.15,47614.0,195.3429,195.3865,195.2906,195.3517,47614.0
2017-06-14 11:10:00,224.18,224.34,224.13,224.34,20945.0,195.3778,195.5172,195.3342,195.5172,20945.0
2017-06-14 11:20:00,224.31,224.35,224.22,224.28,28727.0,195.4911,195.526,195.4127,195.4649,28727.0
2017-06-14 11:30:00,224.3,224.32,224.18,224.19,11892.0,195.4824,195.4998,195.3778,195.3865,11892.0
2017-06-14 11:40:00,224.18,224.3,224.14,224.27,12870.0,195.3778,195.4824,195.3429,195.4562,12870.0
2017-06-14 11:50:00,224.25,224.33,224.24,224.33,29720.0,195.4388,195.5085,195.4301,195.5085,29720.0
2017-06-14 12:00:00,224.31,224.35,224.24,224.25,20835.0,195.4911,195.526,195.4301,195.4388,20835.0
2017-06-14 12:10:00,224.25,224.27,224.15,224.2,18478.0,195.4388,195.4562,195.3517,195.3952,18478.0
2017-06-14 12:20:00,224.24,224.3,224.19,224.29,7486.0,195.4301,195.4824,195.3865,195.4737,7486.0
2017-06-14 12:30:00,224.28,224.37,224.27,224.37,16067.0,195.4649,195.5434,195.4562,195.5434,16067.0
2017-06-14 12:40:00,224.4,224.45,224.36,224.37,11769.0,195.5695,195.6131,195.5347,195.5434,11769.0
2017-06-14 12:50:00,224.38,224.4,224.29,224.3,19899.0,195.5521,195.5695,195.4737,195.4824,19899.0
2017-06-14 13:00:00,224.3,224.5,224.3,224.37,35607.0,195.4824,195.6567,195.4824,195.5434,35607.0
2017-06-14 13:10:00,224.39,224.42,224.3,224.31,16038.0,195.5608,195.587,195.4824,195.4911,16038.0
2017-06-14 13:20:00,224.31,224.38,224.3,224.33,15976.0,195.4911,195.5521,195.4824,195.5085,15976.0
2017-06-14 13:30:00,224.31,224.38,224.22,224.32,33565.0,195.4911,195.5521,195.4127,195.4998,33565.0
2017-06-14 13:40:00,224.32,224.37,224.3,224.36,40094.0,195.4998,195.5434,195.4824,195.5347,40094.0
2017-06-14 13:50:00,224.35,224.38,224.29,224.36,15402.0,195.526,195.5521,195.4737,195.5347,15402.0
2017-06-14 14:00:00,224.36,224.72,224.14,224.55,55433.0,195.5347,195.8484,195.3429,195.7003,55433.0
2017-06-14 14:10:00,224.6,224.63,224.12,224.24,66447.0,195.7438,195.77,195.3255,195.4301,66447.0
2017-06-14 14:20:00,224.25,224.46,224.17,224.43,19771.0,195.4388,195.6218,195.3691,195.5957,19771.0
2017-06-14 14:30:00,224.42,224.49,224.15,224.29,56032.0,195.587,195.648,195.3517,195.4737,56032.0
2017-06-14 14:40:00,224.3,224.3,223.64,223.76,158846.0,195.4824,195.4824,194.9072,195.0118,158846.0
2017-06-14 14:50:00,223.7,224.0,223.7,223.77,89208.0,194.9595,195.2209,194.9595,195.0205,89208.0
2017-06-14 15:00:00,223.81,223.88,223.64,223.74,51303.0,195.0553,195.1163,194.9072,194.9943,51303.0
2017-06-14 15:10:00,223.66,223.7,223.38,223.69,62663.0,194.9246,194.9595,194.6806,194.9508,62663.0
2017-06-14 15:20:00,223.63,223.92,223.6,223.86,17900.0,194.8985,195.1512,194.8723,195.0989,17900.0
2017-06-14 15:30:00,223.9,224.12,223.69,224.12,53750.0,195.1338,195.3255,194.9508,195.3255,53750.0
2017-06-14 15:40:00,224.12,224.25,223.98,224.25,34950.0,195.3255,195.4388,195.2035,195.4388,34950.0
2017-06-14 15:50:00,224.24,224.42,224.13,224.26,79897.0,195.4301,195.587,195.3342,195.4475,79897.0
2017-06-15 09:30:00,222.79,223.17,222.72,223.13,69631.0,194.1664,194.4976,194.1054,194.4627,69631.0
2017-06-15 09:40:00,223.14,223.2,222.64,222.73,63126.0,194.4714,194.5237,194.0357,194.1141,63126.0
2017-06-15 09:50:00,222.76,223.11,222.73,223.11,44274.0,194.1402,194.4453,194.1141,194.4453,44274.0
2017-06-15 10:00:00,223.09,223.3,222.84,222.95,52054.0,194.4278,194.6109,194.21,194.3058,52054.0
2017-06-15 10:10:00,222.95,222.96,222.71,222.79,22231.0,194.3058,194.3145,194.0967,194.1664,22231.0
2017-06-15 10:20:00,222.77,222.77,222.51,222.75,33400.0,194.149,194.149,193.9224,194.1315,33400.0
2017-06-15 10:30:00,222.76,222.96,222.71,222.92,24762.0,194.1402,194.3145,194.0967,194.2797,24762.0
2017-06-15 10:40:00,222.89,222.91,222.77,222.87,33329.0,194.2535,194.271,194.149,194.2361,33329.0
2017-06-15 10:50:00,222.88,223.08,222.71,223.05,60980.0,194.2448,194.4191,194.0967,194.393,60980.0
2017-06-15 11:00:00,223.09,223.24,223.03,223.1,43434.0,194.4278,194.5586,194.3755,194.4366,43434.0
2017-06-15 11:10:00,223.09,223.28,223.07,223.28,48307.0,194.4278,194.5934,194.4104,194.5934,48307.0
2017-06-15 11:20:00,223.29,223.52,223.25,223.51,216995.0,194.6021,194.8026,194.5673,194.7939,216995.0
2017-06-15 11:30:00,223.51,223.59,223.39,223.41,68800.0,194.7939,194.8636,194.6893,194.7067,68800.0
2017-06-15 11:40:00,223.41,223.48,223.35,223.39,52684.0,194.7067,194.7677,194.6544,194.6893,52684.0
2017-06-15 11:50:00,223.39,223.41,223.25,223.27,32986.0,194.6893,194.7067,194.5673,194.5847,32986.0
2017-06-15 12:00:00,223.28,223.3,223.23,223.26,21813.0,194.5934,194.6109,194.5499,194.576,21813.0
2017-06-15 12:10:00,223.27,223.37,223.2,223.28,17267.0,194.5847,194.6719,194.5237,194.5934,17267.0
2017-06-15 12:20:00,223.28,223.28,223.15,223.19,9325.0,194.5934,194.5934,194.4801,194.515,9325.0
2017-06-15 12:30:00,223.19,223.26,223.16,223.22,7196.0,194.515,194.576,194.4888,194.5411,7196.0
2017-06-15 12:40:00,223.22,223.47,223.19,223.35,46466.0,194.5411,194.759,194.515,194.6544,46466.0
2017-06-15 12:50:00,223.35,223.51,223.34,223.47,11993.0,194.6544,194.7939,194.6457,194.759,11993.0
2017-06-15 13:00:00,223.48,223.56,223.44,223.5,32123.0,194.7677,194.8375,194.7329,194.7852,32123.0
2017-06-15 13:10:00,223.5,223.66,223.5,223.5,22106.0,194.7852,194.9246,194.7852,194.7852,22106.0
2017-06-15 13:20:00,223.51,223.53,223.36,223.39,17424.0,194.7939,194.8113,194.6631,194.6893,17424.0
2017-06-15 13:30:00,223.42,223.56,223.41,223.52,22478.0,194.7154,194.8375,194.7067,194.8026,22478.0
2017-06-15 13:40:00,223.53,223.53,223.3,223.36,14012.0,194.8113,194.8113,194.6109,194.6631,14012.0
2017-06-15 13:50:00,223.38,223.47,223.35,223.41,12830.0,194.6806,194.759,194.6544,194.7067,12830.0
2017-06-15 14:00:00,223.39,223.53,223.33,223.5,21027.0,194.6893,194.8113,194.637,194.7852,21027.0
2017-06-15 14:10:00,223.52,223.58,223.47,223.54,11717.0,194.8026,194.8549,194.759,194.82,11717.0
2017-06-15 14:20:00,223.54,223.79,223.54,223.67,37860.0,194.82,195.0379,194.82,194.9333,37860.0
2017-06-15 14:30:00,223.65,223.72,223.59,223.61,35658.0,194.9159,194.9769,194.8636,194.881,35658.0
2017-06-15 14:40:00,223.64,223.79,223.62,223.76,41581.0,194.9072,195.0379,194.8897,195.0118,41581.0
2017-06-15 14:50:00,223.75,223.79,223.61,223.67,35821.0,195.003,195.0379,194.881,194.9333,35821.0
2017-06-15 15:00:00,223.67,223.88,223.66,223.85,50122.0,194.9333,195.1163,194.9246,195.0902,50122.0
2017-06-15 15:10:00,223.84,223.88,223.74,223.84,31843.0,195.0815,195.1163,194.9943,195.0815,31843.0
2017-06-15 15:20:00,223.84,223.93,223.83,223.86,33356.0,195.0815,195.1599,195.0728,195.0989,33356.0
2017-06-15 15:30:00,223.86,223.89,223.6,223.61,79940.0,195.0989,195.1251,194.8723,194.881,79940.0
2017-06-15 15:40:00,223.6,223.69,223.48,223.65,102398.0,194.8723,194.9508,194.7677,194.9159,102398.0
2017-06-15 15:50:00,223.66,223.83,223.58,223.82,304087.0,194.9246,195.0728,194.8549,195.064,304087.0
2017-06-16 09:30:00,224.0,224.06,223.45,223.51,149288.0,195.2209,195.2732,194.7416,194.7939,149288.0
2017-06-16 09:40:00,223.51,223.53,223.09,223.39,98532.0,194.7939,194.8113,194.4278,194.6893,98532.0
2017-06-16 09:50:00,223.39,223.48,223.29,223.44,81044.0,194.6893,194.7677,194.6021,194.7329,81044.0
2017-06-16 10:00:00,223.43,223.46,223.18,223.42,96638.0,194.7242,194.7503,194.5063,194.7154,96638.0
2017-06-16 10:10:00,223.45,223.5,223.24,223.25,39809.0,194.7416,194.7852,194.5586,194.5673,39809.0
2017-06-16 10:20:00,223.24,223.3,223.05,223.16,71599.0,194.5586,194.6109,194.393,194.4888,71599.0
2017-06-16 10:30:00,223.17,223.23,223.08,223.2,37032.0,194.4976,194.5499,194.4191,194.5237,37032.0
2017-06-16 10:40:00,223.18,223.33,223.16,223.22,25855.0,194.5063,194.637,194.4888,194.5411,25855.0
2017-06-16 10:50:00,223.2,223.23,222.94,223.12,48447.0,194.5237,194.5499,194.2971,194.454,48447.0
2017-06-16 11:00:00,223.12,223.15,223.07,223.07,30730.0,194.454,194.4801,194.4104,194.4104,30730.0
2017-06-16 11:10:00,223.09,223.28,223.01,223.25,31934.0,194.4278,194.5934,194.3581,194.5673,31934.0
2017-06-16 11:20:00,223.29,223.29,223.19,223.25,20284.0,194.6021,194.6021,194.515,194.5673,20284.0
2017-06-16 11:30:00,223.29,223.45,223.24,223.41,29682.0,194.6021,194.7416,194.5586,194.7067,29682.0
2017-06-16 11:40:00,223.45,223.46,223.37,223.37,12477.0,194.7416,194.7503,194.6719,194.6719,12477.0
2017-06-16 11:50:00,223.37,223.52,223.36,223.52,12520.0,194.6719,194.8026,194.6631,194.8026,12520.0
2017-06-16 12:00:00,223.54,223.64,223.52,223.58,24484.0,194.82,194.9072,194.8026,194.8549,24484.0
2017-06-16 12:10:00,223.61,223.61,223.53,223.6,12038.0,194.881,194.881,194.8113,194.8723,12038.0
2017-06-16 12:20:00,223.61,223.63,223.56,223.62,33692.0,194.881,194.8985,194.8375,194.8897,33692.0
2017-06-16 12:30:00,223.62,223.66,223.58,223.61,20889.0,194.8897,194.9246,194.8549,194.881,20889.0
2017-06-16 12:40:00,223.61,223.63,223.57,223.57,8685.0,194.881,194.8985,194.8462,194.8462,8685.0
2017-06-16 12:50:00,223.58,223.61,223.52,223.52,15845.0,194.8549,194.881,194.8026,194.8026,15845.0
2017-06-16 13:00:00,223.52,223.6,223.51,223.58,3578.0,194.8026,194.8723,194.7939,194.8549,3578.0
2017-06-16 13:10:00,223.58,223.58,223.37,223.43,27917.0,194.8549,194.8549,194.6719,194.7242,27917.0
2017-06-16 13:20:00,223.46,223.51,223.45,223.47,12282.0,194.7503,194.7939,194.7416,194.759,12282.0
2017-06-16 13:30:00,223.47,223.52,223.37,223.52,19338.0,194.759,194.8026,194.6719,194.8026,19338.0
2017-06-16 13:40:00,223.52,223.54,223.48,223.5,3190.0,194.8026,194.82,194.7677,194.7852,3190.0
2017-06-16 13:50:00,223.51,223.57,223.44,223.56,66436.0,194.7939,194.8462,194.7329,194.8375,66436.0
2017-06-16 14:00:00,223.56,223.62,223.55,223.59,12109.0,194.8375,194.8897,194.8287,194.8636,12109.0
2017-06-16 14:10:00,223.61,223.61,223.54,223.57,13375.0,194.881,194.881,194.82,194.8462,13375.0
2017-06-16 14:20:00,223.57,223.67,223.57,223.57,7216.0,194.8462,194.9333,194.8462,194.8462,7216.0
2017-06-16 14:30:00,223.58,223.67,223.52,223.53,8977.0,194.8549,194.9333,194.8026,194.8113,8977.0
2017-06-16 14:40:00,223.53,223.6,223.53,223.59,31291.0,194.8113,194.8723,194.8113,194.8636,31291.0
2017-06-16 14:50:00,223.6,223.74,223.59,223.68,29564.0,194.8723,194.9943,194.8636,194.942,29564.0
2017-06-16 15:00:00,223.68,223.76,223.64,223.67,27902.0,194.942,195.0118,194.9072,194.9333,27902.0
2017-06-16 15:10:00,223.66,223.68,223.46,223.56,28364.0,194.9246,194.942,194.7503,194.8375,28364.0
2017-06-16 15:20:00,223.54,223.61,223.51,223.55,11451.0,194.82,194.881,194.7939,194.8287,11451.0
2017-06-16 15:30:00,223.55,223.64,223.5,223.64,30884.0,194.8287,194.9072,194.7852,194.9072,30884.0
2017-06-16 15:40:00,223.63,223.69,223.58,223.61,40315.0,194.8985,194.9508,194.8549,194.881,40315.0
2017-06-16 15:50:00,223.61,223.89,223.61,223.85,106447.0,194.881,195.1251,194.881,195.0902,106447.0
2017-06-19 09:30:00,224.74,224.94,224.62,224.94,74509.0,195.8659,196.0402,195.7613,196.0402,74509.0
2017-06-19 09:40:00,224.94,225.01,224.85,225.01,67577.0,196.0402,196.1012,195.9617,196.1012,67577.0
2017-06-19 09:50:00,225.01,225.01,224.92,225.01,44442.0,196.1012,196.1012,196.0227,196.1012,44442.0
2017-06-19 10:00:00,225.01,225.45,224.99,225.36,76194.0,196.1012,196.4846,196.0837,196.4062,76194.0
2017-06-19 10:10:00,225.37,225.41,225.28,225.33,26085.0,196.4149,196.4498,196.3365,196.38,26085.0
2017-06-19 10:20:00,225.35,225.46,225.31,225.44,26051.0,196.3975,196.4933,196.3626,196.4759,26051.0
2017-06-19 10:30:00,225.45,225.64,225.36,225.4,41839.0,196.4846,196.6502,196.4062,196.4411,41839.0
2017-06-19 10:40:00,225.41,225.42,225.33,225.4,19391.0,196.4498,196.4585,196.38,196.4411,19391.0
2017-06-19 10:50:00,225.39,225.4,225.28,225.28,31589.0,196.4323,196.4411,196.3365,196.3365,31589.0
2017-06-19 11:00:00,225.28,225.35,225.25,225.31,22600.0,196.3365,196.3975,196.3103,196.3626,22600.0
2017-06-19 11:10:00,225.33,225.38,225.27,225.29,12919.0,196.38,196.4236,196.3278,196.3452,12919.0
2017-06-19 11:20:00,225.31,225.32,225.18,225.26,26348.0,196.3626,196.3713,196.2493,196.319,26348.0
2017-06-19 11:30:00,225.26,225.32,225.24,225.32,12392.0,196.319,196.3713,196.3016,196.3713,12392.0
2017-06-19 11:40:00,225.33,225.4,225.3,225.37,11656.0,196.38,196.4411,196.3539,196.4149,11656.0
2017-06-19 11:50:00,225.35,225.4,225.33,225.37,12301.0,196.3975,196.4411,196.38,196.4149,12301.0
2017-06-19 12:00:00,225.38,225.44,225.37,225.42,7583.0,196.4236,196.4759,196.4149,196.4585,7583.0
2017-06-19 12:10:00,225.42,225.5,225.38,225.5,9461.0,196.4585,196.5282,196.4236,196.5282,9461.0
2017-06-19 12:20:00,225.51,225.54,225.49,225.49,14586.0,196.5369,196.5631,196.5195,196.5195,14586.0
2017-06-19 12:30:00,225.5,225.5,225.36,225.44,17633.0,196.5282,196.5282,196.4062,196.4759,17633.0
2017-06-19 12:40:00,225.44,225.49,225.41,225.47,9258.0,196.4759,196.5195,196.4498,196.5021,9258.0
2017-06-19 12:50:00,225.48,225.54,225.47,225.49,9997.0,196.5108,196.5631,196.5021,196.5195,9997.0
2017-06-19 13:00:00,225.5,225.58,225.5,225.54,7396.0,196.5282,196.5979,196.5282,196.5631,7396.0
2017-06-19 13:10:00,225.58,225.58,225.54,225.55,12985.0,196.5979,196.5979,196.5631,196.5718,12985.0
2017-06-19 13:20:00,225.55,225.59,225.54,225.58,23286.0,196.5718,196.6066,196.5631,196.5979,23286.0
2017-06-19 13:30:00,225.58,225.72,225.57,225.62,74559.0,196.5979,196.7199,196.5892,196.6328,74559.0
2017-06-19 13:40:00,225.6,225.62,225.54,225.56,28833.0,196.6154,196.6328,196.5631,196.5805,28833.0
2017-06-19 13:50:00,225.56,225.58,225.49,225.5,28334.0,196.5805,196.5979,196.5195,196.5282,28334.0
2017-06-19 14:00:00,225.51,225.52,225.42,225.46,53423.0,196.5369,196.5456,196.4585,196.4933,53423.0
2017-06-19 14:10:00,225.47,225.5,225.42,225.45,44213.0,196.5021,196.5282,196.4585,196.4846,44213.0
2017-06-19 14:20:00,225.45,225.45,225.31,225.35,39570.0,196.4846,196.4846,196.3626,196.3975,39570.0
2017-06-19 14:30:00,225.37,225.41,225.33,225.37,17006.0,196.4149,196.4498,196.38,196.4149,17006.0
2017-06-19 14:40:00,225.37,225.46,225.35,225.35,42318.0,196.4149,196.4933,196.3975,196.3975,42318.0
2017-06-19 14:50:00,225.33,225.33,225.23,225.31,24403.0,196.38,196.38,196.2929,196.3626,24403.0
2017-06-19 15:00:00,225.32,225.42,225.32,225.4,62906.0,196.3713,196.4585,196.3713,196.4411,62906.0
2017-06-19 15:10:00,225.4,225.49,225.37,225.48,45925.0,196.4411,196.5195,196.4149,196.5108,45925.0
2017-06-19 15:20:00,225.47,225.49,225.45,225.49,9466.0,196.5021,196.5195,196.4846,196.5195,9466.0
2017-06-19 15:30:00,225.48,225.58,225.44,225.56,23584.0,196.5108,196.5979,196.4759,196.5805,23584.0
2017-06-19 15:40:00,225.56,225.67,225.52,225.65,24109.0,196.5805,196.6764,196.5456,196.6589,24109.0
2017-06-19 15:50:00,225.66,225.77,225.58,225.69,122372.0,196.6677,196.7635,196.5979,196.6938,122372.0
2017-06-20 09:30:00,225.36,225.36,225.14,225.26,76290.0,196.4062,196.4062,196.2145,196.319,76290.0
2017-06-20 09:40:00,225.25,225.32,225.06,225.07,15127.0,196.3103,196.3713,196.1447,196.1535,15127.0
2017-06-20 09:50:00,225.06,225.12,224.95,224.95,24580.0,196.1447,196.197,196.0489,196.0489,24580.0
2017-06-20 10:00:00,224.95,225.09,224.88,225.05,24470.0,196.0489,196.1709,195.9879,196.136,24470.0
2017-06-20 10:10:00,225.07,225.18,225.01,225.17,46048.0,196.1535,196.2493,196.1012,196.2406,46048.0
2017-06-20 10:20:00,225.16,225.16,224.98,225.0,11195.0,196.2319,196.2319,196.075,196.0924,11195.0
2017-06-20 10:30:00,224.98,225.08,224.97,225.04,16530.0,196.075,196.1622,196.0663,196.1273,16530.0
2017-06-20 10:40:00,225.03,225.21,225.03,225.2,11565.0,196.1186,196.2755,196.1186,196.2668,11565.0
2017-06-20 10:50:00,225.2,225.23,225.11,225.17,12481.0,196.2668,196.2929,196.1883,196.2406,12481.0
2017-06-20 11:00:00,225.13,225.13,225.06,225.09,18900.0,196.2057,196.2057,196.1447,196.1709,18900.0
2017-06-20 11:10:00,225.08,225.08,224.95,224.95,14943.0,196.1622,196.1622,196.0489,196.0489,14943.0
2017-06-20 11:20:00,225.0,225.02,224.86,224.91,25662.0,196.0924,196.1099,195.9704,196.014,25662.0
2017-06-20 11:30:00,224.91,224.98,224.85,224.87,24799.0,196.014,196.075,195.9617,195.9791,24799.0
2017-06-20 11:40:00,224.88,225.02,224.85,224.98,18697.0,195.9879,196.1099,195.9617,196.075,18697.0
2017-06-20 11:50:00,225.0,225.03,224.86,224.86,25697.0,196.0924,196.1186,195.9704,195.9704,25697.0
2017-06-20 12:00:00,224.87,224.96,224.85,224.95,19739.0,195.9791,196.0576,195.9617,196.0489,19739.0
2017-06-20 12:10:00,224.95,224.95,224.78,224.81,30252.0,196.0489,196.0489,195.9007,195.9269,30252.0
2017-06-20 12:20:00,224.82,224.86,224.52,224.56,48601.0,195.9356,195.9704,195.6741,195.709,48601.0
2017-06-20 12:30:00,224.58,224.7,224.58,224.65,22528.0,195.7264,195.831,195.7264,195.7874,22528.0
2017-06-20 12:40:00,224.63,224.71,224.61,224.66,19974.0,195.77,195.8397,195.7526,195.7961,19974.0
2017-06-20 12:50:00,224.65,224.91,224.63,224.91,44463.0,195.7874,196.014,195.77,196.014,44463.0
2017-06-20 13:00:00,224.89,224.95,224.87,224.91,32326.0,195.9966,196.0489,195.9791,196.014,32326.0
2017-06-20 13:10:00,224.9,224.91,224.83,224.84,60992.0,196.0053,196.014,195.9443,195.953,60992.0
2017-06-20 13:20:00,224.86,224.96,224.79,224.82,67700.0,195.9704,196.0576,195.9094,195.9356,67700.0
2017-06-20 13:30:00,224.83,224.88,224.8,224.82,64236.0,195.9443,195.9879,195.9181,195.9356,64236.0
2017-06-20 13:40:00,224.84,224.85,224.77,224.83,5935.0,195.953,195.9617,195.892,195.9443,5935.0
2017-06-20 13:50:00,224.8,224.84,224.78,224.84,19534.0,195.9181,195.953,195.9007,195.953,19534.0
2017-06-20 14:00:00,224.85,224.92,224.84,224.87,16117.0,195.9617,196.0227,195.953,195.9791,16117.0
2017-06-20 14:10:00,224.86,224.87,224.74,224.77,33606.0,195.9704,195.9791,195.8659,195.892,33606.0
2017-06-20 14:20:00,224.77,224.78,224.61,224.64,32525.0,195.892,195.9007,195.7526,195.7787,32525.0
2017-06-20 14:30:00,224.62,224.71,224.53,224.62,28751.0,195.7613,195.8397,195.6828,195.7613,28751.0
2017-06-20 14:40:00,224.6,224.63,224.53,224.58,54620.0,195.7438,195.77,195.6828,195.7264,54620.0
2017-06-20 14:50:00,224.57,224.73,224.57,224.68,12053.0,195.7177,195.8571,195.7177,195.8136,12053.0
2017-06-20 15:00:00,224.71,224.8,224.64,224.64,26917.0,195.8397,195.9181,195.7787,195.7787,26917.0
2017-06-20 15:10:00,224.65,224.81,224.6,224.74,21808.0,195.7874,195.9269,195.7438,195.8659,21808.0
2017-06-20 15:20:00,224.73,224.74,224.54,224.68,19050.0,195.8571,195.8659,195.6915,195.8136,19050.0
2017-06-20 15:30:00,224.62,224.64,224.41,224.53,32395.0,195.7613,195.7787,195.5782,195.6828,32395.0
2017-06-20 15:40:00,224.52,224.54,224.18,224.18,42856.0,195.6741,195.6915,195.3778,195.3778,42856.0
2017-06-20 15:50:00,224.19,224.32,224.19,224.23,87428.0,195.3865,195.4998,195.3865,195.4214,87428.0
2017-06-21 09:30:00,224.57,224.58,224.29,224.41,112197.0,195.7177,195.7264,195.4737,195.5782,112197.0
2017-06-21 09:40:00,224.41,224.49,224.29,224.41,54882.0,195.5782,195.648,195.4737,195.5782,54882.0
2017-06-21 09:50:00,224.39,224.47,224.23,224.26,26530.0,195.5608,195.6305,195.4214,195.4475,26530.0
2017-06-21 10:00:00,224.27,224.46,224.27,224.42,37626.0,195.4562,195.6218,195.4562,195.587,37626.0
2017-06-21 10:10:00,224.4,224.4,224.24,224.29,120819.0,195.5695,195.5695,195.4301,195.4737,120819.0
2017-06-21 10:20:00,224.27,224.42,224.27,224.37,25768.0,195.4562,195.587,195.4562,195.5434,25768.0
2017-06-21 10:30:00,224.4,224.56,224.35,224.44,86297.0,195.5695,195.709,195.526,195.6044,86297.0
2017-06-21 10:40:00,224.46,224.72,224.46,224.59,49974.0,195.6218,195.8484,195.6218,195.7351,49974.0
2017-06-21 10:50:00,224.6,224.67,224.42,224.42,28682.0,195.7438,195.8048,195.587,195.587,28682.0
2017-06-21 11:00:00,224.37,224.37,224.07,224.1,27447.0,195.5434,195.5434,195.2819,195.3081,27447.0
2017-06-21 11:10:00,224.08,224.09,223.88,223.89,26672.0,195.2906,195.2994,195.1163,195.1251,26672.0
2017-06-21 11:20:00,223.98,224.06,223.95,224.04,14262.0,195.2035,195.2732,195.1773,195.2558,14262.0
2017-06-21 11:30:00,224.05,224.13,224.02,224.08,5224.0,195.2645,195.3342,195.2384,195.2906,5224.0
2017-06-21 11:40:00,224.05,224.35,224.05,224.27,45246.0,195.2645,195.526,195.2645,195.4562,45246.0
2017-06-21 11:50:00,224.31,224.38,224.25,224.35,9041.0,195.4911,195.5521,195.4388,195.526,9041.0
2017-06-21 12:00:00,224.36,224.36,224.2,224.3,11623.0,195.5347,195.5347,195.3952,195.4824,11623.0
2017-06-21 12:10:00,224.3,224.31,224.15,224.16,7678.0,195.4824,195.4911,195.3517,195.3604,7678.0
2017-06-21 12:20:00,224.14,224.3,224.14,224.27,13525.0,195.3429,195.4824,195.3429,195.4562,13525.0
2017-06-21 12:30:00,224.28,224.35,224.13,224.19,26587.0,195.4649,195.526,195.3342,195.3865,26587.0
2017-06-21 12:40:00,224.12,224.15,224.0,224.06,25196.0,195.3255,195.3517,195.2209,195.2732,25196.0
2017-06-21 12:50:00,224.01,224.11,223.87,223.9,18435.0,195.2296,195.3168,195.1076,195.1338,18435.0
2017-06-21 13:00:00,223.92,223.97,223.88,223.95,15559.0,195.1512,195.1948,195.1163,195.1773,15559.0
2017-06-21 13:10:00,223.93,224.02,223.86,223.99,18198.0,195.1599,195.2384,195.0989,195.2122,18198.0
2017-06-21 13:20:00,224.01,224.06,223.95,223.99,12673.0,195.2296,195.2732,195.1773,195.2122,12673.0
2017-06-21 13:30:00,223.97,224.06,223.95,223.97,17394.0,195.1948,195.2732,195.1773,195.1948,17394.0
2017-06-21 13:40:00,223.98,224.0,223.84,223.85,15523.0,195.2035,195.2209,195.0815,195.0902,15523.0
2017-06-21 13:50:00,223.85,223.88,223.64,223.75,76291.0,195.0902,195.1163,194.9072,195.003,76291.0
2017-06-21 14:00:00,223.73,223.84,223.67,223.8,12555.0,194.9856,195.0815,194.9333,195.0466,12555.0
2017-06-21 14:10:00,223.79,223.98,223.79,223.9,9584.0,195.0379,195.2035,195.0379,195.1338,9584.0
2017-06-21 14:20:00,223.87,223.93,223.77,223.79,9382.0,195.1076,195.1599,195.0205,195.0379,9382.0
2017-06-21 14:30:00,223.78,224.17,223.78,224.16,26170.0,195.0292,195.3691,195.0292,195.3604,26170.0
2017-06-21 14:40:00,224.12,224.2,224.09,224.17,20863.0,195.3255,195.3952,195.2994,195.3691,20863.0
2017-06-21 14:50:00,224.17,224.23,224.14,224.16,93416.0,195.3691,195.4214,195.3429,195.3604,93416.0
2017-06-21 15:00:00,224.14,224.19,224.04,224.12,29010.0,195.3429,195.3865,195.2558,195.3255,29010.0
2017-06-21 15:10:00,224.14,224.16,224.05,224.14,14258.0,195.3429,195.3604,195.2645,195.3429,14258.0
2017-06-21 15:20:00,224.16,224.17,224.05,224.14,12890.0,195.3604,195.3691,195.2645,195.3429,12890.0
2017-06-21 15:30:00,224.13,224.13,223.9,223.92,24475.0,195.3342,195.3342,195.1338,195.1512,24475.0
2017-06-21 15:40:00,223.91,224.19,223.89,224.16,35718.0,195.1425,195.3865,195.1251,195.3604,35718.0
2017-06-21 15:50:00,224.16,224.21,223.99,224.14,62908.0,195.3604,195.4039,195.2122,195.3429,62908.0
2017-06-22 09:30:00,224.16,224.2,223.9,223.9,56411.0,195.3604,195.3952,195.1338,195.1338,56411.0
2017-06-22 09:40:00,223.88,224.12,223.88,224.06,20907.0,195.1163,195.3255,195.1163,195.2732,20907.0
2017-06-22 09:50:00,224.04,224.2,224.01,224.1,14380.0,195.2558,195.3952,195.2296,195.3081,14380.0
2017-06-22 10:00:00,224.06,224.11,223.92,223.97,18302.0,195.2732,195.3168,195.1512,195.1948,18302.0
2017-06-22 10:10:00,224.0,224.18,223.95,224.12,8566.0,195.2209,195.3778,195.1773,195.3255,8566.0
2017-06-22 10:20:00,224.01,224.07,223.94,224.03,7822.0,195.2296,195.2819,195.1686,195.2471,7822.0
2017-06-22 10:30:00,224.0,224.04,223.87,223.98,90503.0,195.2209,195.2558,195.1076,195.2035,90503.0
2017-06-22 10:40:00,224.0,224.34,223.97,224.34,94165.0,195.2209,195.5172,195.1948,195.5172,94165.0
2017-06-22 10:50:00,224.32,224.42,224.29,224.36,32615.0,195.4998,195.587,195.4737,195.5347,32615.0
2017-06-22 11:00:00,224.38,224.56,224.33,224.46,20005.0,195.5521,195.709,195.5085,195.6218,20005.0
2017-06-22 11:10:00,224.48,224.59,224.41,224.45,10007.0,195.6393,195.7351,195.5782,195.6131,10007.0
2017-06-22 11:20:00,224.45,224.62,224.45,224.58,6510.0,195.6131,195.7613,195.6131,195.7264,6510.0
2017-06-22 11:30:00,224.55,224.56,224.44,224.48,17326.0,195.7003,195.709,195.6044,195.6393,17326.0
2017-06-22 11:40:00,224.49,224.5,224.37,224.47,14796.0,195.648,195.6567,195.5434,195.6305,14796.0
2017-06-22 11:50:00,224.48,224.52,224.42,224.52,27209.0,195.6393,195.6741,195.587,195.6741,27209.0
2017-06-22 12:00:00,224.51,224.55,224.42,224.42,23700.0,195.6654,195.7003,195.587,195.587,23700.0
2017-06-22 12:10:00,224.34,224.42,224.33,224.37,9790.0,195.5172,195.587,195.5085,195.5434,9790.0
2017-06-22 12:20:00,224.35,224.45,224.34,224.44,7306.0,195.526,195.6131,195.5172,195.6044,7306.0
2017-06-22 12:30:00,224.44,224.52,224.41,224.46,8459.0,195.6044,195.6741,195.5782,195.6218,8459.0
2017-06-22 12:40:00,224.46,224.59,224.45,224.57,9478.0,195.6218,195.7351,195.6131,195.7177,9478.0
2017-06-22 12:50:00,224.58,224.66,224.5,224.55,20084.0,195.7264,195.7961,195.6567,195.7003,20084.0
2017-06-22 13:00:00,224.57,224.65,224.57,224.64,11575.0,195.7177,195.7874,195.7177,195.7787,11575.0
2017-06-22 13:10:00,224.64,224.65,224.51,224.54,14942.0,195.7787,195.7874,195.6654,195.6915,14942.0
2017-06-22 13:20:00,224.53,224.57,224.47,224.57,10189.0,195.6828,195.7177,195.6305,195.7177,10189.0
2017-06-22 13:30:00,224.56,224.59,224.51,224.51,7612.0,195.709,195.7351,195.6654,195.6654,7612.0
2017-06-22 13:40:00,224.51,224.59,224.5,224.59,7611.0,195.6654,195.7351,195.6567,195.7351,7611.0
2017-06-22 13:50:00,224.56,224.6,224.55,224.55,5165.0,195.709,195.7438,195.7003,195.7003,5165.0
2017-06-22 14:00:00,224.54,224.62,224.54,224.59,31054.0,195.6915,195.7613,195.6915,195.7351,31054.0
2017-06-22 14:10:00,224.56,224.58,224.51,224.51,9719.0,195.709,195.7264,195.6654,195.6654,9719.0
2017-06-22 14:20:00,224.52,224.53,224.43,224.51,30419.0,195.6741,195.6828,195.5957,195.6654,30419.0
2017-06-22 14:30:00,224.46,224.49,224.43,224.45,9324.0,195.6218,195.648,195.5957,195.6131,9324.0
2017-06-22 14:40:00,224.45,224.51,224.42,224.49,22415.0,195.6131,195.6654,195.587,195.648,22415.0
2017-06-22 14:50:00,224.49,224.55,224.44,224.53,30784.0,195.648,195.7003,195.6044,195.6828,30784.0
2017-06-22 15:00:00,224.53,224.62,224.48,224.57,36610.0,195.6828,195.7613,195.6393,195.7177,36610.0
2017-06-22 15:10:00,224.57,224.59,224.48,224.5,96792.0,195.7177,195.7351,195.6393,195.6567,96792.0
2017-06-22 15:20:00,224.52,224.55,224.43,224.46,76537.0,195.6741,195.7003,195.5957,195.6218,76537.0
2017-06-22 15:30:00,224.44,224.45,224.23,224.24,27613.0,195.6044,195.6131,195.4214,195.4301,27613.0
2017-06-22 15:40:00,224.23,224.26,224.09,224.11,30039.0,195.4214,195.4475,195.2994,195.3168,30039.0
2017-06-22 15:50:00,224.1,224.11,224.0,224.03,52474.0,195.3081,195.3168,195.2209,195.2471,52474.0
2017-06-23 09:30:00,223.12,223.13,222.84,222.89,58528.0,195.3332,195.342,195.0881,195.1319,58528.0
2017-06-23 09:40:00,222.88,222.96,222.72,222.88,26712.0,195.1231,195.1932,194.9831,195.1231,26712.0
2017-06-23 09:50:00,222.85,222.99,222.77,222.98,30932.0,195.0969,195.2194,195.0268,195.2107,30932.0
2017-06-23 10:00:00,222.98,223.06,222.97,223.05,16539.0,195.2107,195.2807,195.2019,195.272,16539.0
2017-06-23 10:10:00,223.05,223.12,222.96,222.99,15342.0,195.272,195.3332,195.1932,195.2194,15342.0
2017-06-23 10:20:00,222.98,223.17,222.96,223.14,57401.0,195.2107,195.377,195.1932,195.3507,57401.0
2017-06-23 10:30:00,223.13,223.39,223.13,223.35,13239.0,195.342,195.5696,195.342,195.5346,13239.0
2017-06-23 10:40:00,223.37,223.48,223.35,223.44,10362.0,195.5521,195.6484,195.5346,195.6134,10362.0
2017-06-23 10:50:00,223.45,223.51,223.38,223.39,15460.0,195.6221,195.6747,195.5609,195.5696,15460.0
2017-06-23 11:00:00,223.4,223.49,223.39,223.43,12194.0,195.5784,195.6572,195.5696,195.6046,12194.0
2017-06-23 11:10:00,223.43,223.46,223.34,223.39,99235.0,195.6046,195.6309,195.5258,195.5696,99235.0
2017-06-23 11:20:00,223.39,223.46,223.36,223.41,21737.0,195.5696,195.6309,195.5433,195.5871,21737.0
2017-06-23 11:30:00,223.44,223.44,223.35,223.37,60345.0,195.6134,195.6134,195.5346,195.5521,60345.0
2017-06-23 11:40:00,223.39,223.39,223.36,223.37,24959.0,195.5696,195.5696,195.5433,195.5521,24959.0
2017-06-23 11:50:00,223.38,223.49,223.35,223.43,12646.0,195.5609,195.6572,195.5346,195.6046,12646.0
2017-06-23 12:00:00,223.44,223.5,223.43,223.43,10226.0,195.6134,195.6659,195.6046,195.6046,10226.0
2017-06-23 12:10:00,223.43,223.48,223.42,223.44,39285.0,195.6046,195.6484,195.5959,195.6134,39285.0
2017-06-23 12:20:00,223.45,223.55,223.44,223.55,10346.0,195.6221,195.7097,195.6134,195.7097,10346.0
2017-06-23 12:30:00,223.53,223.62,223.52,223.53,8566.0,195.6922,195.771,195.6834,195.6922,8566.0
2017-06-23 12:40:00,223.54,223.57,223.52,223.55,5596.0,195.7009,195.7272,195.6834,195.7097,5596.0
2017-06-23 12:50:00,223.55,223.56,223.46,223.47,7446.0,195.7097,195.7184,195.6309,195.6396,7446.0
2017-06-23 13:00:00,223.48,223.49,223.38,223.39,10775.0,195.6484,195.6572,195.5609,195.5696,10775.0
2017-06-23 13:10:00,223.4,223.47,223.39,223.47,12293.0,195.5784,195.6396,195.5696,195.6396,12293.0
2017-06-23 13:20:00,223.47,223.5,223.41,223.48,12914.0,195.6396,195.6659,195.5871,195.6484,12914.0
2017-06-23 13:30:00,223.5,223.58,223.5,223.56,7234.0,195.6659,195.7359,195.6659,195.7184,7234.0
2017-06-23 13:40:00,223.54,223.56,223.51,223.53,49950.0,195.7009,195.7184,195.6747,195.6922,49950.0
2017-06-23 13:50:00,223.54,223.65,223.53,223.53,9636.0,195.7009,195.7972,195.6922,195.6922,9636.0
2017-06-23 14:00:00,223.55,223.56,223.5,223.54,6699.0,195.7097,195.7184,195.6659,195.7009,6699.0
2017-06-23 14:10:00,223.55,223.55,223.47,223.47,13820.0,195.7097,195.7097,195.6396,195.6396,13820.0
2017-06-23 14:20:00,223.48,223.5,223.39,223.41,13752.0,195.6484,195.6659,195.5696,195.5871,13752.0
2017-06-23 14:30:00,223.39,223.48,223.35,223.41,62597.0,195.5696,195.6484,195.5346,195.5871,62597.0
2017-06-23 14:40:00,223.37,223.38,223.26,223.33,18055.0,195.5521,195.5609,195.4558,195.5171,18055.0
2017-06-23 14:50:00,223.34,223.38,223.28,223.29,40933.0,195.5258,195.5609,195.4733,195.4821,40933.0
2017-06-23 15:00:00,223.29,223.29,223.03,223.1,21912.0,195.4821,195.4821,195.2544,195.3157,21912.0
2017-06-23 15:10:00,223.11,223.17,223.05,223.15,29524.0,195.3245,195.377,195.272,195.3595,29524.0
2017-06-23 15:20:00,223.13,223.15,222.91,222.97,50246.0,195.342,195.3595,195.1494,195.2019,50246.0
2017-06-23 15:30:00,222.94,223.12,222.93,222.99,27975.0,195.1757,195.3332,195.1669,195.2194,27975.0
2017-06-23 15:40:00,222.97,223.32,222.97,223.27,69820.0,195.2019,195.5083,195.2019,195.4646,69820.0
2017-06-23 15:50:00,223.29,223.47,223.22,223.33,87460.0,195.4821,195.6396,195.4208,195.5171,87460.0
2017-06-26 09:30:00,224.0,224.17,223.98,224.13,133557.0,196.1036,196.2525,196.0861,196.2175,133557.0
2017-06-26 09:40:00,224.17,224.37,224.15,224.26,21404.0,196.2525,196.4276,196.235,196.3313,21404.0
2017-06-26 09:50:00,224.26,224.45,224.26,224.43,16519.0,196.3313,196.4976,196.3313,196.4801,16519.0
2017-06-26 10:00:00,224.43,224.43,224.21,224.28,50763.0,196.4801,196.4801,196.2875,196.3488,50763.0
2017-06-26 10:10:00,224.27,224.28,224.11,224.15,36623.0,196.34,196.3488,196.1999,196.235,36623.0
2017-06-26 10:20:00,224.14,224.27,224.11,224.26,59306.0,196.2262,196.34,196.1999,196.3313,59306.0
2017-06-26 10:30:00,224.26,224.27,223.79,223.79,47998.0,196.3313,196.34,195.9198,195.9198,47998.0
2017-06-26 10:40:00,223.72,223.73,223.5,223.56,42834.0,195.8585,195.8673,195.6659,195.7184,42834.0
2017-06-26 10:50:00,223.54,223.65,223.4,223.58,31388.0,195.7009,195.7972,195.5784,195.7359,31388.0
2017-06-26 11:00:00,223.59,223.61,223.24,223.4,65825.0,195.7447,195.7622,195.4383,195.5784,65825.0
2017-06-26 11:10:00,223.39,223.54,223.33,223.48,27488.0,195.5696,195.7009,195.5171,195.6484,27488.0
2017-06-26 11:20:00,223.47,223.59,223.4,223.55,16909.0,195.6396,195.7447,195.5784,195.7097,16909.0
2017-06-26 11:30:00,223.53,223.55,223.35,223.49,29011.0,195.6922,195.7097,195.5346,195.6572,29011.0
2017-06-26 11:40:00,223.49,223.74,223.49,223.71,20839.0,195.6572,195.876,195.6572,195.8498,20839.0
2017-06-26 11:50:00,223.72,223.8,223.66,223.78,15515.0,195.8585,195.9286,195.806,195.911,15515.0
2017-06-26 12:00:00,223.78,223.85,223.7,223.75,12212.0,195.911,195.9723,195.841,195.8848,12212.0
2017-06-26 12:10:00,223.73,223.75,223.64,223.67,23671.0,195.8673,195.8848,195.7885,195.8147,23671.0
2017-06-26 12:20:00,223.65,223.71,223.61,223.63,11320.0,195.7972,195.8498,195.7622,195.7797,11320.0
2017-06-26 12:30:00,223.62,223.79,223.62,223.77,16936.0,195.771,195.9198,195.771,195.9023,16936.0
2017-06-26 12:40:00,223.82,223.87,223.78,223.78,18164.0,195.9461,195.9898,195.911,195.911,18164.0
2017-06-26 12:50:00,223.79,223.89,223.78,223.82,16225.0,195.9198,196.0073,195.911,195.9461,16225.0
2017-06-26 13:00:00,223.83,223.87,223.76,223.85,14787.0,195.9548,195.9898,195.8935,195.9723,14787.0
2017-06-26 13:10:00,223.76,223.78,223.65,223.66,13525.0,195.8935,195.911,195.7972,195.806,13525.0
2017-06-26 13:20:00,223.7,223.76,223.67,223.74,12318.0,195.841,195.8935,195.8147,195.876,12318.0
2017-06-26 13:30:00,223.72,223.77,223.71,223.76,13564.0,195.8585,195.9023,195.8498,195.8935,13564.0
2017-06-26 13:40:00,223.75,223.75,223.66,223.66,26912.0,195.8848,195.8848,195.806,195.806,26912.0
2017-06-26 13:50:00,223.65,223.75,223.64,223.71,5920.0,195.7972,195.8848,195.7885,195.8498,5920.0
2017-06-26 14:00:00,223.71,223.74,223.66,223.66,33173.0,195.8498,195.876,195.806,195.806,33173.0
2017-06-26 14:10:00,223.67,223.67,223.56,223.62,10686.0,195.8147,195.8147,195.7184,195.771,10686.0
2017-06-26 14:20:00,223.62,223.65,223.53,223.65,21755.0,195.771,195.7972,195.6922,195.7972,21755.0
2017-06-26 14:30:00,223.6,223.71,223.58,223.7,15528.0,195.7535,195.8498,195.7359,195.841,15528.0
2017-06-26 14:40:00,223.68,223.77,223.68,223.72,17835.0,195.8235,195.9023,195.8235,195.8585,17835.0
2017-06-26 14:50:00,223.72,223.76,223.63,223.72,18329.0,195.8585,195.8935,195.7797,195.8585,18329.0
2017-06-26 15:00:00,223.74,223.76,223.58,223.76,34462.0,195.876,195.8935,195.7359,195.8935,34462.0
2017-06-26 15:10:00,223.74,223.83,223.71,223.74,25119.0,195.876,195.9548,195.8498,195.876,25119.0
2017-06-26 15:20:00,223.76,223.76,223.58,223.64,33131.0,195.8935,195.8935,195.7359,195.7885,33131.0
2017-06-26 15:30:00,223.65,223.71,223.57,223.65,45384.0,195.7972,195.8498,195.7272,195.7972,45384.0
2017-06-26 15:40:00,223.64,223.65,223.5,223.58,29184.0,195.7885,195.7972,195.6659,195.7359,29184.0
2017-06-26 15:50:00,223.56,223.65,223.35,223.42,115111.0,195.7184,195.7972,195.5346,195.5959,115111.0
2017-06-27 09:30:00,223.21,223.22,222.88,222.88,111156.0,195.412,195.4208,195.1231,195.1231,111156.0
2017-06-27 09:40:00,222.85,223.01,222.81,222.96,59367.0,195.0969,195.2369,195.0618,195.1932,59367.0
2017-06-27 09:50:00,222.95,223.08,222.92,223.01,90610.0,195.1844,195.2982,195.1581,195.2369,90610.0
2017-06-27 10:00:00,223.01,223.17,222.99,223.06,67276.0,195.2369,195.377,195.2194,195.2807,67276.0
2017-06-27 10:10:00,223.08,223.14,223.02,223.1,53802.0,195.2982,195.3507,195.2457,195.3157,53802.0
2017-06-27 10:20:00,223.15,223.28,222.99,222.99,58763.0,195.3595,195.4733,195.2194,195.2194,58763.0
2017-06-27 10:30:00,222.99,223.28,222.99,223.27,45818.0,195.2194,195.4733,195.2194,195.4646,45818.0
2017-06-27 10:40:00,223.27,223.48,223.27,223.42,54013.0,195.4646,195.6484,195.4646,195.5959,54013.0
2017-06-27 10:50:00,223.42,223.45,223.36,223.38,54332.0,195.5959,195.6221,195.5433,195.5609,54332.0
2017-06-27 11:00:00,223.4,223.52,223.39,223.44,53417.0,195.5784,195.6834,195.5696,195.6134,53417.0
2017-06-27 11:10:00,223.45,223.45,223.37,223.37,49509.0,195.6221,195.6221,195.5521,195.5521,49509.0
2017-06-27 11:20:00,223.38,223.46,223.3,223.32,53427.0,195.5609,195.6309,195.4908,195.5083,53427.0
2017-06-27 11:30:00,223.34,223.44,223.32,223.44,45806.0,195.5258,195.6134,195.5083,195.6134,45806.0
2017-06-27 11:40:00,223.46,223.51,223.44,223.51,42139.0,195.6309,195.6747,195.6134,195.6747,42139.0
2017-06-27 11:50:00,223.5,223.51,223.32,223.4,50354.0,195.6659,195.6747,195.5083,195.5784,50354.0
2017-06-27 12:00:00,223.36,223.42,223.32,223.42,41656.0,195.5433,195.5959,195.5083,195.5959,41656.0
2017-06-27 12:10:00,223.41,223.42,223.26,223.26,50194.0,195.5871,195.5959,195.4558,195.4558,50194.0
2017-06-27 12:20:00,223.28,223.34,223.27,223.29,47540.0,195.4733,195.5258,195.4646,195.4821,47540.0
2017-06-27 12:30:00,223.29,223.29,223.01,223.01,100842.0,195.4821,195.4821,195.2369,195.2369,100842.0
2017-06-27 12:40:00,223.0,223.07,222.98,223.03,50920.0,195.2282,195.2895,195.2107,195.2544,50920.0
2017-06-27 12:50:00,223.02,223.06,222.89,222.97,125020.0,195.2457,195.2807,195.1319,195.2019,125020.0
2017-06-27 13:00:00,222.96,222.99,222.79,222.81,73241.0,195.1932,195.2194,195.0443,195.0618,73241.0
2017-06-27 13:10:00,222.79,222.94,222.74,222.93,68665.0,195.0443,195.1757,195.0006,195.1669,68665.0
2017-06-27 13:20:00,222.94,222.99,222.85,222.86,74526.0,195.1757,195.2194,195.0969,195.1056,74526.0
2017-06-27 13:30:00,222.87,222.92,222.28,222.32,98971.0,195.1144,195.1581,194.5978,194.6329,98971.0
2017-06-27 13:40:00,222.3,222.44,222.05,222.29,130490.0,194.6154,194.7379,194.3965,194.6066,130490.0
2017-06-27 13:50:00,222.29,222.48,222.27,222.37,138933.0,194.6066,194.7729,194.5891,194.6766,138933.0
2017-06-27 14:00:00,222.41,222.42,222.09,222.14,69154.0,194.7117,194.7204,194.4315,194.4753,69154.0
2017-06-27 14:10:00,222.16,222.36,222.01,222.34,85257.0,194.4928,194.6679,194.3615,194.6504,85257.0
2017-06-27 14:20:00,222.34,222.56,222.19,222.52,57948.0,194.6504,194.843,194.5191,194.808,57948.0
2017-06-27 14:30:00,222.51,222.61,222.44,222.45,82884.0,194.7992,194.8868,194.7379,194.7467,82884.0
2017-06-27 14:40:00,222.45,222.57,222.37,222.5,56704.0,194.7467,194.8517,194.6766,194.7904,56704.0
2017-06-27 14:50:00,222.48,222.56,222.39,222.41,51757.0,194.7729,194.843,194.6941,194.7117,51757.0
2017-06-27 15:00:00,222.39,222.48,222.18,222.27,91403.0,194.6941,194.7729,194.5103,194.5891,91403.0
2017-06-27 15:10:00,222.25,222.43,222.24,222.34,189686.0,194.5716,194.7292,194.5628,194.6504,189686.0
2017-06-27 15:20:00,222.36,222.38,222.13,222.22,115078.0,194.6679,194.6854,194.4665,194.5453,115078.0
2017-06-27 15:30:00,222.22,222.24,222.01,222.14,91336.0,194.5453,194.5628,194.3615,194.4753,91336.0
2017-06-27 15:40:00,222.12,222.15,221.97,222.05,97753.0,194.4578,194.484,194.3265,194.3965,97753.0
2017-06-27 15:50:00,222.04,222.04,221.63,221.66,237007.0,194.3877,194.3877,194.0288,194.0551,237007.0
2017-06-28 09:30:00,222.73,222.91,222.61,222.62,174724.0,194.9918,195.1494,194.8868,194.8955,174724.0
2017-06-28 09:40:00,222.63,222.72,222.55,222.64,80858.0,194.9043,194.9831,194.8342,194.913,80858.0
2017-06-28 09:50:00,222.65,222.66,222.5,222.53,97806.0,194.9218,194.9305,194.7904,194.8167,97806.0
2017-06-28 10:00:00,222.57,223.06,222.56,222.99,106236.0,194.8517,195.2807,194.843,195.2194,106236.0
2017-06-28 10:10:00,222.98,223.03,222.87,222.98,88460.0,195.2107,195.2544,195.1144,195.2107,88460.0
2017-06-28 10:20:00,223.01,223.04,222.81,222.81,57267.0,195.2369,195.2632,195.0618,195.0618,57267.0
2017-06-28 10:30:00,222.83,223.16,222.82,223.02,63505.0,195.0794,195.3683,195.0706,195.2457,63505.0
2017-06-28 10:40:00,223.04,223.37,223.02,223.28,97344.0,195.2632,195.5521,195.2457,195.4733,97344.0
2017-06-28 10:50:00,223.28,223.44,223.27,223.29,67662.0,195.4733,195.6134,195.4646,195.4821,67662.0
2017-06-28 11:00:00,223.29,223.4,223.24,223.27,58389.0,195.4821,195.5784,195.4383,195.4646,58389.0
2017-06-28 11:10:00,223.28,223.38,223.22,223.34,52827.0,195.4733,195.5609,195.4208,195.5258,52827.0
2017-06-28 11:20:00,223.31,223.39,223.27,223.31,35449.0,195.4996,195.5696,195.4646,195.4996,35449.0
2017-06-28 11:30:00,223.34,223.42,223.27,223.39,57607.0,195.5258,195.5959,195.4646,195.5696,57607.0
2017-06-28 11:40:00,223.41,223.42,223.33,223.4,51251.0,195.5871,195.5959,195.5171,195.5784,51251.0
2017-06-28 11:50:00,223.41,223.61,223.39,223.5,45738.0,195.5871,195.7622,195.5696,195.6659,45738.0
2017-06-28 12:00:00,223.46,223.5,223.41,223.47,40226.0,195.6309,195.6659,195.5871,195.6396,40226.0
2017-06-28 12:10:00,223.5,223.56,223.44,223.51,91337.0,195.6659,195.7184,195.6134,195.6747,91337.0
2017-06-28 12:20:00,223.52,223.54,223.4,223.45,74945.0,195.6834,195.7009,195.5784,195.6221,74945.0
2017-06-28 12:30:00,223.45,223.6,223.41,223.59,47043.0,195.6221,195.7535,195.5871,195.7447,47043.0
2017-06-28 12:40:00,223.59,223.7,223.56,223.66,33174.0,195.7447,195.841,195.7184,195.806,33174.0
2017-06-28 12:50:00,223.66,223.68,223.6,223.65,41301.0,195.806,195.8235,195.7535,195.7972,41301.0
2017-06-28 13:00:00,223.67,223.76,223.61,223.63,48795.0,195.8147,195.8935,195.7622,195.7797,48795.0
2017-06-28 13:10:00,223.62,223.7,223.59,223.7,31660.0,195.771,195.841,195.7447,195.841,31660.0
2017-06-28 13:20:00,223.7,223.78,223.69,223.78,35883.0,195.841,195.911,195.8323,195.911,35883.0
2017-06-28 13:30:00,223.78,223.83,223.7,223.82,46949.0,195.911,195.9548,195.841,195.9461,46949.0
2017-06-28 13:40:00,223.79,223.83,223.72,223.76,47269.0,195.9198,195.9548,195.8585,195.8935,47269.0
2017-06-28 13:50:00,223.78,223.82,223.71,223.72,59686.0,195.911,195.9461,195.8498,195.8585,59686.0
2017-06-28 14:00:00,223.73,223.77,223.65,223.72,78048.0,195.8673,195.9023,195.7972,195.8585,78048.0
2017-06-28 14:10:00,223.75,223.75,223.67,223.72,49231.0,195.8848,195.8848,195.8147,195.8585,49231.0
2017-06-28 14:20:00,223.72,223.72,223.5,223.54,74838.0,195.8585,195.8585,195.6659,195.7009,74838.0
2017-06-28 14:30:00,223.54,223.61,223.51,223.61,52329.0,195.7009,195.7622,195.6747,195.7622,52329.0
2017-06-28 14:40:00,223.6,223.67,223.59,223.66,54843.0,195.7535,195.8147,195.7447,195.806,54843.0
2017-06-28 14:50:00,223.67,223.67,223.6,223.63,36378.0,195.8147,195.8147,195.7535,195.7797,36378.0
2017-06-28 15:00:00,223.64,223.76,223.61,223.73,62538.0,195.7885,195.8935,195.7622,195.8673,62538.0
2017-06-28 15:10:00,223.73,223.73,223.66,223.73,40893.0,195.8673,195.8673,195.806,195.8673,40893.0
2017-06-28 15:20:00,223.71,223.79,223.65,223.77,67913.0,195.8498,195.9198,195.7972,195.9023,67913.0
2017-06-28 15:30:00,223.77,223.84,223.67,223.68,65478.0,195.9023,195.9636,195.8147,195.8235,65478.0
2017-06-28 15:40:00,223.66,223.72,223.61,223.64,84013.0,195.806,195.8585,195.7622,195.7885,84013.0
2017-06-28 15:50:00,223.65,223.77,223.5,223.61,194716.0,195.7972,195.9023,195.6659,195.7622,194716.0
2017-06-29 09:30:00,223.81,223.92,223.4,223.5,244681.0,195.9373,196.0336,195.5784,195.6659,244681.0
2017-06-29 09:40:00,223.47,223.51,223.0,223.21,114382.0,195.6396,195.6747,195.2282,195.412,114382.0
2017-06-29 09:50:00,223.21,223.3,223.1,223.12,58449.0,195.412,195.4908,195.3157,195.3332,58449.0
2017-06-29 10:00:00,223.11,223.2,222.81,223.01,61291.0,195.3245,195.4033,195.0618,195.2369,61291.0
2017-06-29 10:10:00,223.0,223.0,222.56,222.73,52250.0,195.2282,195.2282,194.843,194.9918,52250.0
2017-06-29 10:20:00,222.7,222.94,222.56,222.93,43092.0,194.9655,195.1757,194.843,195.1669,43092.0
2017-06-29 10:30:00,222.89,222.89,222.76,222.87,14379.0,195.1319,195.1319,195.0181,195.1144,14379.0
2017-06-29 10:40:00,222.8,223.19,222.8,223.14,72942.0,195.0531,195.3945,195.0531,195.3507,72942.0
2017-06-29 10:50:00,223.04,223.04,222.84,222.89,25097.0,195.2632,195.2632,195.0881,195.1319,25097.0
2017-06-29 11:00:00,222.86,222.93,222.6,222.62,60205.0,195.1056,195.1669,194.878,194.8955,60205.0
2017-06-29 11:10:00,222.61,222.62,222.32,222.35,81167.0,194.8868,194.8955,194.6329,194.6591,81167.0
2017-06-29 11:20:00,222.38,222.42,222.04,222.14,357829.0,194.6854,194.7204,194.3877,194.4753,357829.0
2017-06-29 11:30:00,222.14,222.15,221.62,221.99,381291.0,194.4753,194.484,194.02,194.344,381291.0
2017-06-29 11:40:00,222.0,222.15,221.76,222.05,34389.0,194.3527,194.484,194.1426,194.3965,34389.0
2017-06-29 11:50:00,222.02,222.02,221.64,221.65,31425.0,194.3702,194.3702,194.0376,194.0463,31425.0
2017-06-29 12:00:00,221.67,221.91,221.41,221.89,89157.0,194.0638,194.2739,193.8362,194.2564,89157.0
2017-06-29 12:10:00,221.91,222.03,221.78,221.88,41581.0,194.2739,194.379,194.1601,194.2477,41581.0
2017-06-29 12:20:00,221.86,221.88,221.64,221.75,39122.0,194.2302,194.2477,194.0376,194.1339,39122.0
2017-06-29 12:30:00,221.72,221.84,221.59,221.66,35244.0,194.1076,194.2126,193.9938,194.0551,35244.0
2017-06-29 12:40:00,221.65,221.78,221.52,221.55,98489.0,194.0463,194.1601,193.9325,193.9588,98489.0
2017-06-29 12:50:00,221.53,221.64,221.34,221.38,115040.0,193.9413,194.0376,193.7749,193.8099,115040.0
2017-06-29 13:00:00,221.35,221.6,221.18,221.27,35585.0,193.7837,194.0025,193.6348,193.7136,35585.0
2017-06-29 13:10:00,221.27,221.27,220.97,221.06,90129.0,193.7136,193.7136,193.451,193.5298,90129.0
2017-06-29 13:20:00,221.04,221.04,220.41,220.5,120026.0,193.5123,193.5123,192.9607,193.0395,120026.0
2017-06-29 13:30:00,220.57,221.23,220.57,221.14,90385.0,193.1008,193.6786,193.1008,193.5998,90385.0
2017-06-29 13:40:00,221.17,221.28,221.02,221.15,44839.0,193.6261,193.7224,193.4948,193.6086,44839.0
2017-06-29 13:50:00,221.13,221.34,221.09,221.2,67075.0,193.5911,193.7749,193.556,193.6523,67075.0
2017-06-29 14:00:00,221.21,221.43,220.97,221.32,65065.0,193.6611,193.8537,193.451,193.7574,65065.0
2017-06-29 14:10:00,221.29,221.6,221.28,221.49,39263.0,193.7311,194.0025,193.7224,193.9062,39263.0
2017-06-29 14:20:00,221.48,221.81,221.47,221.78,28722.0,193.8975,194.1864,193.8887,194.1601,28722.0
2017-06-29 14:30:00,221.8,221.8,221.57,221.72,26761.0,194.1776,194.1776,193.9763,194.1076,26761.0
2017-06-29 14:40:00,221.72,221.86,221.57,221.57,51898.0,194.1076,194.2302,193.9763,193.9763,51898.0
2017-06-29 14:50:00,221.6,221.77,221.51,221.74,33247.0,194.0025,194.1514,193.9237,194.1251,33247.0
2017-06-29 15:00:00,221.74,222.03,221.74,221.91,60290.0,194.1251,194.379,194.1251,194.2739,60290.0
2017-06-29 15:10:00,221.86,222.15,221.72,222.12,97212.0,194.2302,194.484,194.1076,194.4578,97212.0
2017-06-29 15:20:00,222.14,222.14,221.65,221.8,58993.0,194.4753,194.4753,194.0463,194.1776,58993.0
2017-06-29 15:30:00,221.79,222.23,221.79,222.2,53100.0,194.1689,194.5541,194.1689,194.5278,53100.0
2017-06-29 15:40:00,222.14,222.15,221.76,221.78,74113.0,194.4753,194.484,194.1426,194.1601,74113.0
2017-06-29 15:50:00,221.74,221.93,221.65,221.68,585590.0,194.1251,194.2914,194.0463,194.0726,585590.0
2017-06-30 09:30:00,222.53,222.69,222.44,222.64,112406.0,194.8167,194.9568,194.7379,194.913,112406.0
2017-06-30 09:40:00,222.64,222.77,222.46,222.72,74516.0,194.913,195.0268,194.7554,194.9831,74516.0
2017-06-30 09:50:00,222.71,222.75,222.32,222.38,60963.0,194.9743,195.0093,194.6329,194.6854,60963.0
2017-06-30 10:00:00,222.31,222.33,222.05,222.17,87065.0,194.6241,194.6416,194.3965,194.5015,87065.0
2017-06-30 10:10:00,222.14,222.14,221.86,222.06,40530.0,194.4753,194.4753,194.2302,194.4052,40530.0
2017-06-30 10:20:00,222.05,222.26,222.04,222.2,38835.0,194.3965,194.5803,194.3877,194.5278,38835.0
2017-06-30 10:30:00,222.19,222.28,222.06,222.07,33156.0,194.5191,194.5978,194.4052,194.414,33156.0
2017-06-30 10:40:00,222.06,222.17,221.94,221.95,22165.0,194.4052,194.5015,194.3002,194.3089,22165.0
2017-06-30 10:50:00,221.96,222.19,221.88,222.18,42708.0,194.3177,194.5191,194.2477,194.5103,42708.0
2017-06-30 11:00:00,222.18,222.26,222.15,222.24,37208.0,194.5103,194.5803,194.484,194.5628,37208.0
2017-06-30 11:10:00,222.25,222.25,222.06,222.08,33163.0,194.5716,194.5716,194.4052,194.4228,33163.0
2017-06-30 11:20:00,222.1,222.22,221.94,221.99,39397.0,194.4403,194.5453,194.3002,194.344,39397.0
2017-06-30 11:30:00,221.99,222.13,221.9,222.13,45022.0,194.344,194.4665,194.2652,194.4665,45022.0
2017-06-30 11:40:00,222.13,222.21,222.07,222.18,37780.0,194.4665,194.5366,194.414,194.5103,37780.0
2017-06-30 11:50:00,222.23,222.38,222.2,222.36,22792.0,194.5541,194.6854,194.5278,194.6679,22792.0
2017-06-30 12:00:00,222.32,222.35,222.26,222.35,25180.0,194.6329,194.6591,194.5803,194.6591,25180.0
2017-06-30 12:10:00,222.35,222.39,222.28,222.33,20143.0,194.6591,194.6941,194.5978,194.6416,20143.0
2017-06-30 12:20:00,222.32,222.32,222.25,222.29,20187.0,194.6329,194.6329,194.5716,194.6066,20187.0
2017-06-30 12:30:00,222.3,222.36,222.27,222.28,14321.0,194.6154,194.6679,194.5891,194.5978,14321.0
2017-06-30 12:40:00,222.28,222.33,222.12,222.12,32541.0,194.5978,194.6416,194.4578,194.4578,32541.0
2017-06-30 12:50:00,222.15,222.21,222.12,222.2,36568.0,194.484,194.5366,194.4578,194.5278,36568.0
2017-06-30 13:00:00,222.2,222.33,222.2,222.33,31422.0,194.5278,194.6416,194.5278,194.6416,31422.0
2017-06-30 13:10:00,222.31,222.35,222.31,222.34,10556.0,194.6241,194.6591,194.6241,194.6504,10556.0
2017-06-30 13:20:00,222.36,222.39,222.29,222.38,6859.0,194.6679,194.6941,194.6066,194.6854,6859.0
2017-06-30 13:30:00,222.42,222.44,222.3,222.42,20095.0,194.7204,194.7379,194.6154,194.7204,20095.0
2017-06-30 13:40:00,222.41,222.44,222.38,222.43,12777.0,194.7117,194.7379,194.6854,194.7292,12777.0
2017-06-30 13:50:00,222.43,222.43,222.34,222.36,13983.0,194.7292,194.7292,194.6504,194.6679,13983.0
2017-06-30 14:00:00,222.33,222.42,222.28,222.41,29956.0,194.6416,194.7204,194.5978,194.7117,29956.0
2017-06-30 14:10:00,222.43,222.51,222.4,222.47,229740.0,194.7292,194.7992,194.7029,194.7642,229740.0
2017-06-30 14:20:00,222.47,222.58,222.45,222.53,55835.0,194.7642,194.8605,194.7467,194.8167,55835.0
2017-06-30 14:30:00,222.54,222.62,222.52,222.57,30277.0,194.8255,194.8955,194.808,194.8517,30277.0
2017-06-30 14:40:00,222.57,222.68,222.51,222.68,39491.0,194.8517,194.948,194.7992,194.948,39491.0
2017-06-30 14:50:00,222.66,222.75,222.65,222.72,75263.0,194.9305,195.0093,194.9218,194.9831,75263.0
2017-06-30 15:00:00,222.74,222.75,222.67,222.7,60140.0,195.0006,195.0093,194.9393,194.9655,60140.0
2017-06-30 15:10:00,222.69,222.7,222.55,222.61,68614.0,194.9568,194.9655,194.8342,194.8868,68614.0
2017-06-30 15:20:00,222.61,222.75,222.6,222.72,89660.0,194.8868,195.0093,194.878,194.9831,89660.0
2017-06-30 15:30:00,222.69,222.72,222.53,222.57,66365.0,194.9568,194.9831,194.8167,194.8517,66365.0
2017-06-30 15:40:00,222.57,222.91,222.56,222.85,195775.0,194.8517,195.1494,194.843,195.0969,195775.0
2017-06-30 15:50:00,222.84,222.84,222.02,222.07,549488.0,195.0881,195.0881,194.3702,194.414,549488.0
2017-07-03 09:30:00,223.1,223.28,223.08,223.2,190697.0,195.3157,195.4733,195.2982,195.4033,190697.0
2017-07-03 09:40:00,223.25,223.35,223.17,223.33,30773.0,195.447,195.5346,195.377,195.5171,30773.0
2017-07-03 09:50:00,223.32,223.33,223.23,223.27,35718.0,195.5083,195.5171,195.4295,195.4646,35718.0
2017-07-03 10:00:00,223.25,223.42,223.24,223.42,73521.0,195.447,195.5959,195.4383,195.5959,73521.0
2017-07-03 10:10:00,223.4,223.53,223.35,223.37,57474.0,195.5784,195.6922,195.5346,195.5521,57474.0
2017-07-03 10:20:00,223.39,223.41,223.14,223.2,53269.0,195.5696,195.5871,195.3507,195.4033,53269.0
2017-07-03 10:30:00,223.22,223.31,223.22,223.31,11544.0,195.4208,195.4996,195.4208,195.4996,11544.0
2017-07-03 10:40:00,223.3,223.45,223.28,223.45,16365.0,195.4908,195.6221,195.4733,195.6221,16365.0
2017-07-03 10:50:00,223.44,223.49,223.36,223.37,80506.0,195.6134,195.6572,195.5433,195.5521,80506.0
2017-07-03 11:00:00,223.37,223.4,223.19,223.29,74171.0,195.5521,195.5784,195.3945,195.4821,74171.0
2017-07-03 11:10:00,223.3,223.39,223.23,223.28,32625.0,195.4908,195.5696,195.4295,195.4733,32625.0
2017-07-03 11:20:00,223.23,223.34,223.21,223.31,26024.0,195.4295,195.5258,195.412,195.4996,26024.0
2017-07-03 11:30:00,223.31,223.39,223.23,223.31,27821.0,195.4996,195.5696,195.4295,195.4996,27821.0
2017-07-03 11:40:00,223.3,223.34,223.26,223.33,11657.0,195.4908,195.5258,195.4558,195.5171,11657.0
2017-07-03 11:50:00,223.33,223.33,223.24,223.29,15462.0,195.5171,195.5171,195.4383,195.4821,15462.0
2017-07-03 12:00:00,223.29,223.29,222.83,222.87,52470.0,195.4821,195.4821,195.0794,195.1144,52470.0
2017-07-03 12:10:00,222.88,222.88,222.65,222.8,146825.0,195.1231,195.1231,194.9218,195.0531,146825.0
2017-07-03 12:20:00,222.78,222.89,222.72,222.89,22840.0,195.0356,195.1319,194.9831,195.1319,22840.0
2017-07-03 12:30:00,222.89,222.9,222.72,222.82,39535.0,195.1319,195.1406,194.9831,195.0706,39535.0
2017-07-03 12:40:00,222.8,222.87,222.79,222.81,30949.0,195.0531,195.1144,195.0443,195.0618,30949.0
2017-07-03 12:50:00,222.81,223.0,222.53,222.54,230442.0,195.0618,195.2282,194.8167,194.8255,230442.0
2017-07-05 09:30:00,222.84,222.9,222.57,222.57,119140.0,195.0881,195.1406,194.8517,194.8517,119140.0
2017-07-05 09:40:00,222.57,222.63,222.3,222.42,51756.0,194.8517,194.9043,194.6154,194.7204,51756.0
2017-07-05 09:50:00,222.47,222.53,222.32,222.47,27813.0,194.7642,194.8167,194.6329,194.7642,27813.0
2017-07-05 10:00:00,222.48,222.48,222.03,222.16,93190.0,194.7729,194.7729,194.379,194.4928,93190.0
2017-07-05 10:10:00,222.16,222.3,222.0,222.04,59897.0,194.4928,194.6154,194.3527,194.3877,59897.0
2017-07-05 10:20:00,222.08,222.21,222.02,222.2,30642.0,194.4228,194.5366,194.3702,194.5278,30642.0
2017-07-05 10:30:00,222.24,222.46,222.16,222.42,28105.0,194.5628,194.7554,194.4928,194.7204,28105.0
2017-07-05 10:40:00,222.43,222.68,222.42,222.56,39622.0,194.7292,194.948,194.7204,194.843,39622.0
2017-07-05 10:50:00,222.57,222.73,222.53,222.66,50929.0,194.8517,194.9918,194.8167,194.9305,50929.0
2017-07-05 11:00:00,222.7,222.82,222.68,222.8,33459.0,194.9655,195.0706,194.948,195.0531,33459.0
2017-07-05 11:10:00,222.77,222.86,222.76,222.84,48771.0,195.0268,195.1056,195.0181,195.0881,48771.0
2017-07-05 11:20:00,222.84,222.92,222.71,222.84,21104.0,195.0881,195.1581,194.9743,195.0881,21104.0
2017-07-05 11:30:00,222.84,222.85,222.67,222.77,28440.0,195.0881,195.0969,194.9393,195.0268,28440.0
2017-07-05 11:40:00,222.76,222.76,222.64,222.65,38225.0,195.0181,195.0181,194.913,194.9218,38225.0
2017-07-05 11:50:00,222.68,222.76,222.65,222.67,27750.0,194.948,195.0181,194.9218,194.9393,27750.0
2017-07-05 12:00:00,222.66,222.7,222.62,222.63,16031.0,194.9305,194.9655,194.8955,194.9043,16031.0
2017-07-05 12:10:00,222.65,222.81,222.65,222.81,27953.0,194.9218,195.0618,194.9218,195.0618,27953.0
2017-07-05 12:20:00,222.8,222.85,222.75,222.78,16995.0,195.0531,195.0969,195.0093,195.0356,16995.0
2017-07-05 12:30:00,222.78,222.91,222.76,222.85,32652.0,195.0356,195.1494,195.0181,195.0969,32652.0
2017-07-05 12:40:00,222.87,222.93,222.82,222.85,16370.0,195.1144,195.1669,195.0706,195.0969,16370.0
2017-07-05 12:50:00,222.88,222.93,222.87,222.89,11238.0,195.1231,195.1669,195.1144,195.1319,11238.0
2017-07-05 13:00:00,222.9,222.98,222.87,222.93,19244.0,195.1406,195.2107,195.1144,195.1669,19244.0
2017-07-05 13:10:00,222.93,223.0,222.88,222.98,25778.0,195.1669,195.2282,195.1231,195.2107,25778.0
2017-07-05 13:20:00,222.97,223.05,222.97,222.97,13007.0,195.2019,195.272,195.2019,195.2019,13007.0
2017-07-05 13:30:00,222.98,223.03,222.96,223.0,22978.0,195.2107,195.2544,195.1932,195.2282,22978.0
2017-07-05 13:40:00,223.0,223.01,222.89,222.9,19727.0,195.2282,195.2369,195.1319,195.1406,19727.0
2017-07-05 13:50:00,222.88,222.92,222.83,222.86,25329.0,195.1231,195.1581,195.0794,195.1056,25329.0
2017-07-05 14:00:00,222.84,223.05,222.66,222.76,373234.0,195.0881,195.272,194.9305,195.0181,373234.0
2017-07-05 14:10:00,222.75,223.0,222.71,222.94,21324.0,195.0093,195.2282,194.9743,195.1757,21324.0
2017-07-05 14:20:00,222.93,223.09,222.88,223.09,13083.0,195.1669,195.307,195.1231,195.307,13083.0
2017-07-05 14:30:00,223.04,223.15,223.02,223.13,36079.0,195.2632,195.3595,195.2457,195.342,36079.0
2017-07-05 14:40:00,223.16,223.17,222.9,222.91,36140.0,195.3683,195.377,195.1406,195.1494,36140.0
2017-07-05 14:50:00,222.92,223.01,222.77,222.81,22826.0,195.1581,195.2369,195.0268,195.0618,22826.0
2017-07-05 15:00:00,222.83,222.88,222.66,222.82,20808.0,195.0794,195.1231,194.9305,195.0706,20808.0
2017-07-05 15:10:00,222.81,222.91,222.79,222.91,28441.0,195.0618,195.1494,195.0443,195.1494,28441.0
2017-07-05 15:20:00,222.95,222.99,222.84,222.93,42072.0,195.1844,195.2194,195.0881,195.1669,42072.0
2017-07-05 15:30:00,222.92,223.02,222.92,222.99,41699.0,195.1581,195.2457,195.1581,195.2194,41699.0
2017-07-05 15:40:00,222.97,223.11,222.97,223.01,37879.0,195.2019,195.3245,195.2019,195.2369,37879.0
2017-07-05 15:50:00,223.01,223.09,222.91,222.95,141395.0,195.2369,195.307,195.1494,195.1844,141395.0
2017-07-06 09:30:00,222.16,222.25,221.81,221.85,133438.0,194.4928,194.5716,194.1864,194.2214,133438.0
2017-07-06 09:40:00,221.83,221.91,221.55,221.66,123031.0,194.2039,194.2739,193.9588,194.0551,123031.0
2017-07-06 09:50:00,221.61,221.87,221.55,221.64,52061.0,194.0113,194.2389,193.9588,194.0376,52061.0
2017-07-06 10:00:00,221.61,221.77,221.2,221.36,93973.0,194.0113,194.1514,193.6523,193.7924,93973.0
2017-07-06 10:10:00,221.35,221.65,221.35,221.6,54299.0,193.7837,194.0463,193.7837,194.0025,54299.0
2017-07-06 10:20:00,221.6,221.62,221.38,221.51,150773.0,194.0025,194.02,193.8099,193.9237,150773.0
2017-07-06 10:30:00,221.5,221.6,221.37,221.6,50890.0,193.915,194.0025,193.8012,194.0025,50890.0
2017-07-06 10:40:00,221.58,221.7,221.51,221.56,34644.0,193.985,194.0901,193.9237,193.9675,34644.0
2017-07-06 10:50:00,221.53,221.58,221.47,221.55,35447.0,193.9413,193.985,193.8887,193.9588,35447.0
2017-07-06 11:00:00,221.55,221.95,221.55,221.87,73509.0,193.9588,194.3089,193.9588,194.2389,73509.0
2017-07-06 11:10:00,221.87,221.88,221.58,221.64,32511.0,194.2389,194.2477,193.985,194.0376,32511.0
2017-07-06 11:20:00,221.64,221.82,221.6,221.78,24166.0,194.0376,194.1951,194.0025,194.1601,24166.0
2017-07-06 11:30:00,221.8,222.01,221.79,221.98,37017.0,194.1776,194.3615,194.1689,194.3352,37017.0
2017-07-06 11:40:00,221.94,222.01,221.9,221.91,18935.0,194.3002,194.3615,194.2652,194.2739,18935.0
2017-07-06 11:50:00,221.9,222.03,221.87,221.98,22807.0,194.2652,194.379,194.2389,194.3352,22807.0
2017-07-06 12:00:00,221.98,222.08,221.97,221.99,29443.0,194.3352,194.4228,194.3265,194.344,29443.0
2017-07-06 12:10:00,221.98,221.98,221.81,221.88,34948.0,194.3352,194.3352,194.1864,194.2477,34948.0
2017-07-06 12:20:00,221.85,221.87,221.69,221.74,40802.0,194.2214,194.2389,194.0813,194.1251,40802.0
2017-07-06 12:30:00,221.73,221.97,221.71,221.96,31100.0,194.1163,194.3265,194.0988,194.3177,31100.0
2017-07-06 12:40:00,221.94,222.04,221.89,222.01,18054.0,194.3002,194.3877,194.2564,194.3615,18054.0
2017-07-06 12:50:00,222.0,222.0,221.87,221.94,14832.0,194.3527,194.3527,194.2389,194.3002,14832.0
2017-07-06 13:00:00,221.96,222.03,221.93,221.95,26675.0,194.3177,194.379,194.2914,194.3089,26675.0
2017-07-06 13:10:00,221.9,222.2,221.9,222.18,26995.0,194.2652,194.5278,194.2652,194.5103,26995.0
2017-07-06 13:20:00,222.14,222.17,222.1,222.12,13832.0,194.4753,194.5015,194.4403,194.4578,13832.0
2017-07-06 13:30:00,222.1,222.1,221.88,221.89,25271.0,194.4403,194.4403,194.2477,194.2564,25271.0
2017-07-06 13:40:00,221.86,221.86,221.63,221.72,71265.0,194.2302,194.2302,194.0288,194.1076,71265.0
2017-07-06 13:50:00,221.72,221.74,221.61,221.67,31438.0,194.1076,194.1251,194.0113,194.0638,31438.0
2017-07-06 14:00:00,221.68,221.68,221.5,221.57,226143.0,194.0726,194.0726,193.915,193.9763,226143.0
2017-07-06 14:10:00,221.58,221.59,221.3,221.38,46462.0,193.985,193.9938,193.7399,193.8099,46462.0
2017-07-06 14:20:00,221.39,221.48,221.39,221.48,12652.0,193.8187,193.8975,193.8187,193.8975,12652.0
2017-07-06 14:30:00,221.46,221.46,221.27,221.34,28303.0,193.88,193.88,193.7136,193.7749,28303.0
2017-07-06 14:40:00,221.31,221.37,221.21,221.35,34664.0,193.7486,193.8012,193.6611,193.7837,34664.0
2017-07-06 14:50:00,221.37,221.45,221.26,221.43,32236.0,193.8012,193.8712,193.7049,193.8537,32236.0
2017-07-06 15:00:00,221.43,221.46,221.24,221.37,27179.0,193.8537,193.88,193.6874,193.8012,27179.0
2017-07-06 15:10:00,221.36,221.36,221.14,221.32,45224.0,193.7924,193.7924,193.5998,193.7574,45224.0
2017-07-06 15:20:00,221.24,221.25,220.99,221.0,57762.0,193.6874,193.6961,193.4685,193.4773,57762.0
2017-07-06 15:30:00,221.0,221.03,220.82,220.94,38742.0,193.4773,193.5035,193.3197,193.4247,38742.0
2017-07-06 15:40:00,220.91,221.0,220.72,220.99,67310.0,193.3985,193.4773,193.2321,193.4685,67310.0
2017-07-06 15:50:00,220.97,221.07,220.9,220.95,220901.0,193.451,193.5385,193.3897,193.4335,220901.0
2017-07-07 09:30:00,221.52,221.66,221.44,221.64,83380.0,193.9325,194.0551,193.8625,194.0376,83380.0
2017-07-07 09:40:00,221.64,221.68,221.37,221.55,47792.0,194.0376,194.0726,193.8012,193.9588,47792.0
2017-07-07 09:50:00,221.58,221.85,221.58,221.8,30488.0,193.985,194.2214,193.985,194.1776,30488.0
2017-07-07 10:00:00,221.8,221.81,221.58,221.59,51176.0,194.1776,194.1864,193.985,193.9938,51176.0
2017-07-07 10:10:00,221.58,221.7,221.5,221.51,23459.0,193.985,194.0901,193.915,193.9237,23459.0
2017-07-07 10:20:00,221.5,221.68,221.42,221.67,35228.0,193.915,194.0726,193.8449,194.0638,35228.0
2017-07-07 10:30:00,221.68,221.81,221.67,221.68,24095.0,194.0726,194.1864,194.0638,194.0726,24095.0
2017-07-07 10:40:00,221.66,221.84,221.65,221.74,45063.0,194.0551,194.2126,194.0463,194.1251,45063.0
2017-07-07 10:50:00,221.69,221.75,221.59,221.64,26460.0,194.0813,194.1339,193.9938,194.0376,26460.0
2017-07-07 11:00:00,221.64,221.72,221.56,221.72,21093.0,194.0376,194.1076,193.9675,194.1076,21093.0
2017-07-07 11:10:00,221.71,221.82,221.65,221.74,50954.0,194.0988,194.1951,194.0463,194.1251,50954.0
2017-07-07 11:20:00,221.73,222.05,221.73,222.0,32299.0,194.1163,194.3965,194.1163,194.3527,32299.0
2017-07-07 11:30:00,222.01,222.25,221.99,222.18,43383.0,194.3615,194.5716,194.344,194.5103,43383.0
2017-07-07 11:40:00,222.21,222.29,222.13,222.16,31661.0,194.5366,194.6066,194.4665,194.4928,31661.0
2017-07-07 11:50:00,222.15,222.25,222.15,222.2,19075.0,194.484,194.5716,194.484,194.5278,19075.0
2017-07-07 12:00:00,222.22,222.3,222.2,222.21,14570.0,194.5453,194.6154,194.5278,194.5366,14570.0
2017-07-07 12:10:00,222.2,222.46,222.2,222.36,40087.0,194.5278,194.7554,194.5278,194.6679,40087.0
2017-07-07 12:20:00,222.36,222.42,222.35,222.36,24758.0,194.6679,194.7204,194.6591,194.6679,24758.0
2017-07-07 12:30:00,222.39,222.42,222.35,222.35,34575.0,194.6941,194.7204,194.6591,194.6591,34575.0
2017-07-07 12:40:00,222.35,222.4,222.34,222.36,27146.0,194.6591,194.7029,194.6504,194.6679,27146.0
2017-07-07 12:50:00,222.35,222.45,222.35,222.4,25417.0,194.6591,194.7467,194.6591,194.7029,25417.0
2017-07-07 13:00:00,222.39,222.47,222.36,222.38,39553.0,194.6941,194.7642,194.6679,194.6854,39553.0
2017-07-07 13:10:00,222.39,222.45,222.35,222.44,35886.0,194.6941,194.7467,194.6591,194.7379,35886.0
2017-07-07 13:20:00,222.44,222.47,222.4,222.45,48562.0,194.7379,194.7642,194.7029,194.7467,48562.0
2017-07-07 13:30:00,222.45,222.51,222.45,222.48,106034.0,194.7467,194.7992,194.7467,194.7729,106034.0
2017-07-07 13:40:00,222.47,222.52,222.39,222.39,30851.0,194.7642,194.808,194.6941,194.6941,30851.0
2017-07-07 13:50:00,222.39,222.45,222.36,222.44,45405.0,194.6941,194.7467,194.6679,194.7379,45405.0
2017-07-07 14:00:00,222.46,222.47,222.39,222.4,27769.0,194.7554,194.7642,194.6941,194.7029,27769.0
2017-07-07 14:10:00,222.41,222.51,222.4,222.41,34592.0,194.7117,194.7992,194.7029,194.7117,34592.0
2017-07-07 14:20:00,222.42,222.44,222.31,222.33,33214.0,194.7204,194.7379,194.6241,194.6416,33214.0
2017-07-07 14:30:00,222.33,222.39,222.29,222.31,35539.0,194.6416,194.6941,194.6066,194.6241,35539.0
2017-07-07 14:40:00,222.32,222.39,222.3,222.35,40875.0,194.6329,194.6941,194.6154,194.6591,40875.0
2017-07-07 14:50:00,222.38,222.41,222.3,222.3,44565.0,194.6854,194.7117,194.6154,194.6154,44565.0
2017-07-07 15:00:00,222.3,222.34,222.22,222.27,35682.0,194.6154,194.6504,194.5453,194.5891,35682.0
2017-07-07 15:10:00,222.27,222.35,222.22,222.33,42824.0,194.5891,194.6591,194.5453,194.6416,42824.0
2017-07-07 15:20:00,222.33,222.37,222.3,222.37,36589.0,194.6416,194.6766,194.6154,194.6766,36589.0
2017-07-07 15:30:00,222.36,222.43,222.32,222.4,54694.0,194.6679,194.7292,194.6329,194.7029,54694.0
2017-07-07 15:40:00,222.41,222.5,222.37,222.45,76430.0,194.7117,194.7904,194.6766,194.7467,76430.0
2017-07-07 15:50:00,222.46,222.48,222.27,222.35,253774.0,194.7554,194.7729,194.5891,194.6591,253774.0
2017-07-10 09:30:00,222.2,222.39,222.04,222.33,109087.0,194.5278,194.6941,194.3877,194.6416,109087.0
2017-07-10 09:40:00,222.37,222.46,222.3,222.36,257054.0,194.6766,194.7554,194.6154,194.6679,257054.0
2017-07-10 09:50:00,222.4,222.4,222.08,222.1,97346.0,194.7029,194.7029,194.4228,194.4403,97346.0
2017-07-10 10:00:00,222.15,222.41,222.15,222.38,33577.0,194.484,194.7117,194.484,194.6854,33577.0
2017-07-10 10:10:00,222.37,222.41,222.28,222.34,20567.0,194.6766,194.7117,194.5978,194.6504,20567.0
2017-07-10 10:20:00,222.38,222.49,222.36,222.43,27057.0,194.6854,194.7817,194.6679,194.7292,27057.0
2017-07-10 10:30:00,222.41,222.51,222.29,222.41,26328.0,194.7117,194.7992,194.6066,194.7117,26328.0
2017-07-10 10:40:00,222.41,222.54,222.4,222.49,27875.0,194.7117,194.8255,194.7029,194.7817,27875.0
2017-07-10 10:50:00,222.51,222.67,222.5,222.67,48683.0,194.7992,194.9393,194.7904,194.9393,48683.0
2017-07-10 11:00:00,222.68,222.77,222.61,222.77,110603.0,194.948,195.0268,194.8868,195.0268,110603.0
2017-07-10 11:10:00,222.77,222.78,222.68,222.71,11024.0,195.0268,195.0356,194.948,194.9743,11024.0
2017-07-10 11:20:00,222.7,222.72,222.62,222.63,16141.0,194.9655,194.9831,194.8955,194.9043,16141.0
2017-07-10 11:30:00,222.63,222.7,222.6,222.69,17813.0,194.9043,194.9655,194.878,194.9568,17813.0
2017-07-10 11:40:00,222.69,222.74,222.64,222.72,17226.0,194.9568,195.0006,194.913,194.9831,17226.0
2017-07-10 11:50:00,222.71,222.76,222.68,222.76,16354.0,194.9743,195.0181,194.948,195.0181,16354.0
2017-07-10 12:00:00,222.77,222.88,222.75,222.8,22366.0,195.0268,195.1231,195.0093,195.0531,22366.0
2017-07-10 12:10:00,222.82,222.86,222.77,222.82,27557.0,195.0706,195.1056,195.0268,195.0706,27557.0
2017-07-10 12:20:00,222.81,222.84,222.78,222.78,13829.0,195.0618,195.0881,195.0356,195.0356,13829.0
2017-07-10 12:30:00,222.81,222.83,222.77,222.77,13533.0,195.0618,195.0794,195.0268,195.0268,13533.0
2017-07-10 12:40:00,222.78,222.81,222.76,222.8,11846.0,195.0356,195.0618,195.0181,195.0531,11846.0
2017-07-10 12:50:00,222.8,222.85,222.78,222.85,12040.0,195.0531,195.0969,195.0356,195.0969,12040.0
2017-07-10 13:00:00,222.85,222.91,222.84,222.9,6623.0,195.0969,195.1494,195.0881,195.1406,6623.0
2017-07-10 13:10:00,222.9,222.91,222.81,222.83,18432.0,195.1406,195.1494,195.0618,195.0794,18432.0
2017-07-10 13:20:00,222.83,222.87,222.8,222.84,12082.0,195.0794,195.1144,195.0531,195.0881,12082.0
2017-07-10 13:30:00,222.85,222.87,222.78,222.78,18531.0,195.0969,195.1144,195.0356,195.0356,18531.0
2017-07-10 13:40:00,222.8,222.85,222.79,222.84,9046.0,195.0531,195.0969,195.0443,195.0881,9046.0
2017-07-10 13:50:00,222.85,222.94,222.85,222.92,9481.0,195.0969,195.1757,195.0969,195.1581,9481.0
2017-07-10 14:00:00,222.92,222.92,222.84,222.84,7716.0,195.1581,195.1581,195.0881,195.0881,7716.0
2017-07-10 14:10:00,222.86,222.92,222.86,222.88,7169.0,195.1056,195.1581,195.1056,195.1231,7169.0
2017-07-10 14:20:00,222.89,222.91,222.8,222.8,16194.0,195.1319,195.1494,195.0531,195.0531,16194.0
2017-07-10 14:30:00,222.79,222.83,222.76,222.81,15321.0,195.0443,195.0794,195.0181,195.0618,15321.0
2017-07-10 14:40:00,222.81,222.85,222.78,222.8,16740.0,195.0618,195.0969,195.0356,195.0531,16740.0
2017-07-10 14:50:00,222.8,222.83,222.76,222.78,11204.0,195.0531,195.0794,195.0181,195.0356,11204.0
2017-07-10 15:00:00,222.78,222.85,222.77,222.79,23786.0,195.0356,195.0969,195.0268,195.0443,23786.0
2017-07-10 15:10:00,222.79,222.84,222.67,222.74,23151.0,195.0443,195.0881,194.9393,195.0006,23151.0
2017-07-10 15:20:00,222.74,222.78,222.69,222.78,31181.0,195.0006,195.0356,194.9568,195.0356,31181.0
2017-07-10 15:30:00,222.76,222.94,222.74,222.92,46584.0,195.0181,195.1757,195.0006,195.1581,46584.0
2017-07-10 15:40:00,222.91,222.99,222.77,222.81,49775.0,195.1494,195.2194,195.0268,195.0618,49775.0
2017-07-10 15:50:00,222.78,222.81,222.56,222.59,191351.0,195.0356,195.0618,194.843,194.8692,191351.0
2017-07-11 09:30:00,222.42,222.51,222.17,222.21,63624.0,194.7204,194.7992,194.5015,194.5366,63624.0
2017-07-11 09:40:00,222.21,222.33,222.15,222.22,27217.0,194.5366,194.6416,194.484,194.5453,27217.0
2017-07-11 09:50:00,222.25,222.34,222.22,222.29,19380.0,194.5716,194.6504,194.5453,194.6066,19380.0
2017-07-11 10:00:00,222.27,222.38,222.22,222.3,23220.0,194.5891,194.6854,194.5453,194.6154,23220.0
2017-07-11 10:10:00,222.28,222.54,222.28,222.53,103732.0,194.5978,194.8255,194.5978,194.8167,103732.0
2017-07-11 10:20:00,222.53,222.55,222.46,222.53,15636.0,194.8167,194.8342,194.7554,194.8167,15636.0
2017-07-11 10:30:00,222.58,222.63,222.53,222.6,36815.0,194.8605,194.9043,194.8167,194.878,36815.0
2017-07-11 10:40:00,222.58,222.61,222.51,222.54,19220.0,194.8605,194.8868,194.7992,194.8255,19220.0
2017-07-11 10:50:00,222.53,222.61,222.5,222.6,11751.0,194.8167,194.8868,194.7904,194.878,11751.0
2017-07-11 11:00:00,222.6,222.62,222.55,222.56,43229.0,194.878,194.8955,194.8342,194.843,43229.0
2017-07-11 11:10:00,222.57,222.57,222.2,222.23,50709.0,194.8517,194.8517,194.5278,194.5541,50709.0
2017-07-11 11:20:00,222.21,222.21,221.21,221.55,163065.0,194.5366,194.5366,193.6611,193.9588,163065.0
2017-07-11 11:30:00,221.54,221.95,221.52,221.8,60092.0,193.95,194.3089,193.9325,194.1776,60092.0
2017-07-11 11:40:00,221.81,221.95,221.73,221.94,29885.0,194.1864,194.3089,194.1163,194.3002,29885.0
2017-07-11 11:50:00,221.93,222.15,221.92,222.09,29112.0,194.2914,194.484,194.2827,194.4315,29112.0
2017-07-11 12:00:00,222.09,222.19,221.96,222.03,35666.0,194.4315,194.5191,194.3177,194.379,35666.0
2017-07-11 12:10:00,222.05,222.08,221.85,221.89,33625.0,194.3965,194.4228,194.2214,194.2564,33625.0
2017-07-11 12:20:00,221.87,221.95,221.78,221.95,50872.0,194.2389,194.3089,194.1601,194.3089,50872.0
2017-07-11 12:30:00,221.94,221.96,221.88,221.88,19164.0,194.3002,194.3177,194.2477,194.2477,19164.0
2017-07-11 12:40:00,221.87,222.11,221.87,222.04,17534.0,194.2389,194.449,194.2389,194.3877,17534.0
2017-07-11 12:50:00,222.06,222.2,222.06,222.09,27443.0,194.4052,194.5278,194.4052,194.4315,27443.0
2017-07-11 13:00:00,222.1,222.15,222.04,222.05,80390.0,194.4403,194.484,194.3877,194.3965,80390.0
2017-07-11 13:10:00,222.04,222.09,222.01,222.09,19198.0,194.3877,194.4315,194.3615,194.4315,19198.0
2017-07-11 13:20:00,222.1,222.12,221.99,221.99,16651.0,194.4403,194.4578,194.344,194.344,16651.0
2017-07-11 13:30:00,221.99,222.06,221.93,222.05,30461.0,194.344,194.4052,194.2914,194.3965,30461.0
2017-07-11 13:40:00,222.06,222.46,222.05,222.44,42828.0,194.4052,194.7554,194.3965,194.7379,42828.0
2017-07-11 13:50:00,222.45,222.48,222.4,222.47,19616.0,194.7467,194.7729,194.7029,194.7642,19616.0
2017-07-11 14:00:00,222.48,222.59,222.44,222.45,45362.0,194.7729,194.8692,194.7379,194.7467,45362.0
2017-07-11 14:10:00,222.45,222.5,222.33,222.33,37765.0,194.7467,194.7904,194.6416,194.6416,37765.0
2017-07-11 14:20:00,222.35,222.47,222.35,222.47,27120.0,194.6591,194.7642,194.6591,194.7642,27120.0
2017-07-11 14:30:00,222.46,222.5,222.38,222.4,25704.0,194.7554,194.7904,194.6854,194.7029,25704.0
2017-07-11 14:40:00,222.37,222.44,222.34,222.36,28854.0,194.6766,194.7379,194.6504,194.6679,28854.0
2017-07-11 14:50:00,222.35,222.43,222.33,222.39,29356.0,194.6591,194.7292,194.6416,194.6941,29356.0
2017-07-11 15:00:00,222.39,222.44,222.31,222.43,42832.0,194.6941,194.7379,194.6241,194.7292,42832.0
2017-07-11 15:10:00,222.44,222.58,222.43,222.53,36978.0,194.7379,194.8605,194.7292,194.8167,36978.0
2017-07-11 15:20:00,222.55,222.58,222.49,222.51,12962.0,194.8342,194.8605,194.7817,194.7992,12962.0
2017-07-11 15:30:00,222.52,222.76,222.51,222.6,56899.0,194.808,195.0181,194.7992,194.878,56899.0
2017-07-11 15:40:00,222.57,222.59,222.44,222.47,33357.0,194.8517,194.8692,194.7379,194.7642,33357.0
2017-07-11 15:50:00,222.46,222.51,222.38,222.39,41559.0,194.7554,194.7992,194.6854,194.6941,41559.0
2017-07-12 09:30:00,223.47,223.89,223.47,223.8,97229.0,195.6396,196.0073,195.6396,195.9286,97229.0
2017-07-12 09:40:00,223.84,224.01,223.81,223.97,39222.0,195.9636,196.1124,195.9373,196.0774,39222.0
2017-07-12 09:50:00,224.03,224.13,223.86,223.97,53352.0,196.1299,196.2175,195.9811,196.0774,53352.0
2017-07-12 10:00:00,224.01,224.06,223.89,223.99,281486.0,196.1124,196.1562,196.0073,196.0949,281486.0
2017-07-12 10:10:00,224.0,224.08,223.97,224.02,19812.0,196.1036,196.1737,196.0774,196.1212,19812.0
2017-07-12 10:20:00,224.04,224.19,224.04,224.08,18732.0,196.1387,196.27,196.1387,196.1737,18732.0
2017-07-12 10:30:00,224.13,224.13,223.9,223.91,10976.0,196.2175,196.2175,196.0161,196.0249,10976.0
2017-07-12 10:40:00,223.97,223.98,223.76,223.93,27250.0,196.0774,196.0861,195.8935,196.0424,27250.0
2017-07-12 10:50:00,223.93,223.94,223.8,223.81,15315.0,196.0424,196.0511,195.9286,195.9373,15315.0
2017-07-12 11:00:00,223.79,223.91,223.72,223.73,14313.0,195.9198,196.0249,195.8585,195.8673,14313.0
2017-07-12 11:10:00,223.78,223.93,223.77,223.92,6679.0,195.911,196.0424,195.9023,196.0336,6679.0
2017-07-12 11:20:00,223.91,223.99,223.85,223.93,15032.0,196.0249,196.0949,195.9723,196.0424,15032.0
2017-07-12 11:30:00,223.95,223.96,223.86,223.88,14237.0,196.0599,196.0686,195.9811,195.9986,14237.0
2017-07-12 11:40:00,223.88,223.92,223.81,223.89,13577.0,195.9986,196.0336,195.9373,196.0073,13577.0
2017-07-12 11:50:00,223.87,223.93,223.83,223.92,56688.0,195.9898,196.0424,195.9548,196.0336,56688.0
2017-07-12 12:00:00,223.92,224.05,223.86,224.04,25422.0,196.0336,196.1474,195.9811,196.1387,25422.0
2017-07-12 12:10:00,224.04,224.06,223.67,223.74,65429.0,196.1387,196.1562,195.8147,195.876,65429.0
2017-07-12 12:20:00,223.81,223.93,223.8,223.93,12506.0,195.9373,196.0424,195.9286,196.0424,12506.0
2017-07-12 12:30:00,223.92,223.94,223.85,223.93,6159.0,196.0336,196.0511,195.9723,196.0424,6159.0
2017-07-12 12:40:00,223.94,223.94,223.81,223.85,11025.0,196.0511,196.0511,195.9373,195.9723,11025.0
2017-07-12 12:50:00,223.87,223.98,223.84,223.98,15106.0,195.9898,196.0861,195.9636,196.0861,15106.0
2017-07-12 13:00:00,223.99,224.06,223.96,223.99,18591.0,196.0949,196.1562,196.0686,196.0949,18591.0
2017-07-12 13:10:00,223.99,224.01,223.94,223.96,14156.0,196.0949,196.1124,196.0511,196.0686,14156.0
2017-07-12 13:20:00,223.95,223.98,223.88,223.97,22566.0,196.0599,196.0861,195.9986,196.0774,22566.0
2017-07-12 13:30:00,223.97,224.1,223.97,224.04,29875.0,196.0774,196.1912,196.0774,196.1387,29875.0
2017-07-12 13:40:00,224.08,224.09,224.05,224.07,13424.0,196.1737,196.1824,196.1474,196.1649,13424.0
2017-07-12 13:50:00,224.05,224.18,224.0,224.18,32042.0,196.1474,196.2612,196.1036,196.2612,32042.0
2017-07-12 14:00:00,224.16,224.18,224.07,224.07,7625.0,196.2437,196.2612,196.1649,196.1649,7625.0
2017-07-12 14:10:00,224.09,224.28,224.06,224.19,30560.0,196.1824,196.3488,196.1562,196.27,30560.0
2017-07-12 14:20:00,224.19,224.23,224.14,224.21,21782.0,196.27,196.305,196.2262,196.2875,21782.0
2017-07-12 14:30:00,224.22,224.23,224.15,224.16,12334.0,196.2962,196.305,196.235,196.2437,12334.0
2017-07-12 14:40:00,224.16,224.19,224.1,224.14,28212.0,196.2437,196.27,196.1912,196.2262,28212.0
2017-07-12 14:50:00,224.15,224.22,224.14,224.15,34620.0,196.235,196.2962,196.2262,196.235,34620.0
2017-07-12 15:00:00,224.15,224.28,224.15,224.27,30605.0,196.235,196.3488,196.235,196.34,30605.0
2017-07-12 15:10:00,224.25,224.28,224.18,224.2,18935.0,196.3225,196.3488,196.2612,196.2787,18935.0
2017-07-12 15:20:00,224.23,224.28,224.15,224.2,17120.0,196.305,196.3488,196.235,196.2787,17120.0
2017-07-12 15:30:00,224.18,224.25,224.08,224.16,70612.0,196.2612,196.3225,196.1737,196.2437,70612.0
2017-07-12 15:40:00,224.12,224.2,224.08,224.16,40314.0,196.2087,196.2787,196.1737,196.2437,40314.0
2017-07-12 15:50:00,224.14,224.16,224.01,224.07,98080.0,196.2262,196.2437,196.1124,196.1649,98080.0
2017-07-13 09:30:00,224.16,224.4,224.02,224.34,64229.0,196.2437,196.4538,196.1212,196.4013,64229.0
2017-07-13 09:40:00,224.3,224.33,224.22,224.28,32850.0,196.3663,196.3925,196.2962,196.3488,32850.0
2017-07-13 09:50:00,224.3,224.4,224.29,224.36,25211.0,196.3663,196.4538,196.3575,196.4188,25211.0
2017-07-13 10:00:00,224.33,224.4,224.3,224.36,22724.0,196.3925,196.4538,196.3663,196.4188,22724.0
2017-07-13 10:10:00,224.39,224.41,224.18,224.23,13399.0,196.4451,196.4626,196.2612,196.305,13399.0
2017-07-13 10:20:00,224.22,224.25,223.94,223.94,27841.0,196.2962,196.3225,196.0511,196.0511,27841.0
2017-07-13 10:30:00,223.96,224.14,223.89,224.0,28709.0,196.0686,196.2262,196.0073,196.1036,28709.0
2017-07-13 10:40:00,224.0,224.1,224.0,224.04,5067.0,196.1036,196.1912,196.1036,196.1387,5067.0
2017-07-13 10:50:00,224.05,224.18,224.04,224.13,14007.0,196.1474,196.2612,196.1387,196.2175,14007.0
2017-07-13 11:00:00,224.13,224.29,224.11,224.26,34839.0,196.2175,196.3575,196.1999,196.3313,34839.0
2017-07-13 11:10:00,224.25,224.31,224.2,224.3,17026.0,196.3225,196.375,196.2787,196.3663,17026.0
2017-07-13 11:20:00,224.31,224.4,224.28,224.31,14190.0,196.375,196.4538,196.3488,196.375,14190.0
2017-07-13 11:30:00,224.31,224.41,224.3,224.33,21287.0,196.375,196.4626,196.3663,196.3925,21287.0
2017-07-13 11:40:00,224.33,224.41,224.24,224.4,48844.0,196.3925,196.4626,196.3138,196.4538,48844.0
2017-07-13 11:50:00,224.4,224.51,224.4,224.45,44546.0,196.4538,196.5501,196.4538,196.4976,44546.0
2017-07-13 12:00:00,224.44,224.44,224.38,224.42,26524.0,196.4888,196.4888,196.4363,196.4713,26524.0
2017-07-13 12:10:00,224.42,224.54,224.42,224.49,6812.0,196.4713,196.5764,196.4713,196.5326,6812.0
2017-07-13 12:20:00,224.48,224.55,224.47,224.49,18136.0,196.5239,196.5851,196.5151,196.5326,18136.0
2017-07-13 12:30:00,224.49,224.52,224.46,224.51,10701.0,196.5326,196.5589,196.5064,196.5501,10701.0
2017-07-13 12:40:00,224.5,224.51,224.41,224.49,7413.0,196.5414,196.5501,196.4626,196.5326,7413.0
2017-07-13 12:50:00,224.5,224.55,224.47,224.54,13515.0,196.5414,196.5851,196.5151,196.5764,13515.0
2017-07-13 13:00:00,224.53,224.55,224.49,224.5,14952.0,196.5676,196.5851,196.5326,196.5414,14952.0
2017-07-13 13:10:00,224.51,224.51,224.46,224.5,13296.0,196.5501,196.5501,196.5064,196.5414,13296.0
2017-07-13 13:20:00,224.49,224.5,224.43,224.47,266805.0,196.5326,196.5414,196.4801,196.5151,266805.0
2017-07-13 13:30:00,224.47,224.51,224.43,224.5,85452.0,196.5151,196.5501,196.4801,196.5414,85452.0
2017-07-13 13:40:00,224.49,224.5,224.37,224.39,19997.0,196.5326,196.5414,196.4276,196.4451,19997.0
2017-07-13 13:50:00,224.38,224.46,224.34,224.46,100192.0,196.4363,196.5064,196.4013,196.5064,100192.0
2017-07-13 14:00:00,224.44,224.46,224.24,224.28,39468.0,196.4888,196.5064,196.3138,196.3488,39468.0
2017-07-13 14:10:00,224.29,224.37,224.27,224.36,16381.0,196.3575,196.4276,196.34,196.4188,16381.0
2017-07-13 14:20:00,224.38,224.45,224.36,224.37,17287.0,196.4363,196.4976,196.4188,196.4276,17287.0
2017-07-13 14:30:00,224.35,224.43,224.35,224.41,5679.0,196.4101,196.4801,196.4101,196.4626,5679.0
2017-07-13 14:40:00,224.4,224.51,224.4,224.51,23019.0,196.4538,196.5501,196.4538,196.5501,23019.0
2017-07-13 14:50:00,224.49,224.52,224.45,224.51,26864.0,196.5326,196.5589,196.4976,196.5501,26864.0
2017-07-13 15:00:00,224.5,224.53,224.38,224.41,58075.0,196.5414,196.5676,196.4363,196.4626,58075.0
2017-07-13 15:10:00,224.42,224.48,224.39,224.41,12992.0,196.4713,196.5239,196.4451,196.4626,12992.0
2017-07-13 15:20:00,224.41,224.51,224.39,224.48,26171.0,196.4626,196.5501,196.4451,196.5239,26171.0
2017-07-13 15:30:00,224.49,224.53,224.44,224.51,27344.0,196.5326,196.5676,196.4888,196.5501,27344.0
2017-07-13 15:40:00,224.49,224.61,224.49,224.57,25365.0,196.5326,196.6377,196.5326,196.6027,25365.0
2017-07-13 15:50:00,224.57,224.6,224.44,224.48,38161.0,196.6027,196.6289,196.4888,196.5239,38161.0
2017-07-14 09:30:00,224.51,224.74,224.39,224.74,86094.0,196.5501,196.7515,196.4451,196.7515,86094.0
2017-07-14 09:40:00,224.75,224.9,224.75,224.86,34367.0,196.7602,196.8916,196.7602,196.8565,34367.0
2017-07-14 09:50:00,224.89,224.89,224.77,224.79,22028.0,196.8828,196.8828,196.7777,196.7953,22028.0
2017-07-14 10:00:00,224.76,224.79,224.64,224.67,16942.0,196.769,196.7953,196.6639,196.6902,16942.0
2017-07-14 10:10:00,224.67,224.83,224.65,224.8,11378.0,196.6902,196.8303,196.6727,196.804,11378.0
2017-07-14 10:20:00,224.79,224.84,224.72,224.81,14456.0,196.7953,196.839,196.734,196.8128,14456.0
2017-07-14 10:30:00,224.81,224.87,224.75,224.86,11276.0,196.8128,196.8653,196.7602,196.8565,11276.0
2017-07-14 10:40:00,224.86,224.88,224.82,224.86,15572.0,196.8565,196.8741,196.8215,196.8565,15572.0
2017-07-14 10:50:00,224.86,224.91,224.84,224.87,46364.0,196.8565,196.9003,196.839,196.8653,46364.0
2017-07-14 11:00:00,224.8,224.84,224.72,224.79,35980.0,196.804,196.839,196.734,196.7953,35980.0
2017-07-14 11:10:00,224.81,224.93,224.76,224.76,166195.0,196.8128,196.9178,196.769,196.769,166195.0
2017-07-14 11:20:00,224.77,224.86,224.75,224.83,65387.0,196.7777,196.8565,196.7602,196.8303,65387.0
2017-07-14 11:30:00,224.81,224.87,224.81,224.85,34324.0,196.8128,196.8653,196.8128,196.8478,34324.0
2017-07-14 11:40:00,224.86,224.91,224.86,224.9,20924.0,196.8565,196.9003,196.8565,196.8916,20924.0
2017-07-14 11:50:00,224.91,224.91,224.86,224.9,14195.0,196.9003,196.9003,196.8565,196.8916,14195.0
2017-07-14 12:00:00,224.9,224.9,224.84,224.88,22260.0,196.8916,196.8916,196.839,196.8741,22260.0
2017-07-14 12:10:00,224.88,224.91,224.88,224.9,11940.0,196.8741,196.9003,196.8741,196.8916,11940.0
2017-07-14 12:20:00,224.9,225.0,224.89,224.98,38279.0,196.8916,196.9791,196.8828,196.9616,38279.0
2017-07-14 12:30:00,224.98,225.15,224.97,225.15,72491.0,196.9616,197.1104,196.9528,197.1104,72491.0
2017-07-14 12:40:00,225.13,225.16,225.12,225.14,16498.0,197.0929,197.1192,197.0842,197.1017,16498.0
2017-07-14 12:50:00,225.16,225.27,225.16,225.2,23385.0,197.1192,197.2155,197.1192,197.1542,23385.0
2017-07-14 13:00:00,225.21,225.3,225.17,225.27,14529.0,197.163,197.2417,197.1279,197.2155,14529.0
2017-07-14 13:10:00,225.26,225.34,225.24,225.31,13954.0,197.2067,197.2768,197.1892,197.2505,13954.0
2017-07-14 13:20:00,225.35,225.4,225.33,225.38,8863.0,197.2855,197.3293,197.268,197.3118,8863.0
2017-07-14 13:30:00,225.38,225.43,225.31,225.35,43164.0,197.3118,197.3556,197.2505,197.2855,43164.0
2017-07-14 13:40:00,225.33,225.4,225.33,225.38,9516.0,197.268,197.3293,197.268,197.3118,9516.0
2017-07-14 13:50:00,225.39,225.47,225.38,225.45,7985.0,197.3205,197.3906,197.3118,197.3731,7985.0
2017-07-14 14:00:00,225.49,225.52,225.45,225.49,22390.0,197.4081,197.4343,197.3731,197.4081,22390.0
2017-07-14 14:10:00,225.51,225.62,225.5,225.61,11499.0,197.4256,197.5219,197.4168,197.5131,11499.0
2017-07-14 14:20:00,225.62,225.62,225.56,225.59,18756.0,197.5219,197.5219,197.4694,197.4956,18756.0
2017-07-14 14:30:00,225.57,225.58,225.52,225.55,14860.0,197.4781,197.4869,197.4343,197.4606,14860.0
2017-07-14 14:40:00,225.55,225.57,225.5,225.53,13519.0,197.4606,197.4781,197.4168,197.4431,13519.0
2017-07-14 14:50:00,225.54,225.54,225.48,225.5,11817.0,197.4519,197.4519,197.3993,197.4168,11817.0
2017-07-14 15:00:00,225.5,225.59,225.49,225.59,15449.0,197.4168,197.4956,197.4081,197.4956,15449.0
2017-07-14 15:10:00,225.59,225.68,225.53,225.68,253700.0,197.4956,197.5744,197.4431,197.5744,253700.0
2017-07-14 15:20:00,225.66,225.78,225.66,225.78,21482.0,197.5569,197.662,197.5569,197.662,21482.0
2017-07-14 15:30:00,225.79,225.88,225.75,225.87,51937.0,197.6707,197.7495,197.6357,197.7408,51937.0
2017-07-14 15:40:00,225.9,225.9,225.7,225.71,20253.0,197.767,197.767,197.5919,197.6007,20253.0
2017-07-14 15:50:00,225.72,225.73,225.38,225.51,147141.0,197.6094,197.6182,197.3118,197.4256,147141.0
2017-07-17 09:30:00,225.45,225.5,225.37,225.45,122609.0,197.3731,197.4168,197.303,197.3731,122609.0
2017-07-17 09:40:00,225.48,225.64,225.34,225.57,30494.0,197.3993,197.5394,197.2768,197.4781,30494.0
2017-07-17 09:50:00,225.54,225.64,225.52,225.62,9906.0,197.4519,197.5394,197.4343,197.5219,9906.0
2017-07-17 10:00:00,225.59,225.71,225.55,225.69,28456.0,197.4956,197.6007,197.4606,197.5832,28456.0
2017-07-17 10:10:00,225.68,225.7,225.63,225.63,24753.0,197.5744,197.5919,197.5306,197.5306,24753.0
2017-07-17 10:20:00,225.63,225.73,225.62,225.66,21289.0,197.5306,197.6182,197.5219,197.5569,21289.0
2017-07-17 10:30:00,225.63,225.65,225.48,225.54,10814.0,197.5306,197.5482,197.3993,197.4519,10814.0
2017-07-17 10:40:00,225.58,225.72,225.57,225.67,65389.0,197.4869,197.6094,197.4781,197.5657,65389.0
2017-07-17 10:50:00,225.71,225.76,225.65,225.75,26635.0,197.6007,197.6445,197.5482,197.6357,26635.0
2017-07-17 11:00:00,225.73,225.81,225.7,225.71,43939.0,197.6182,197.6882,197.5919,197.6007,43939.0
2017-07-17 11:10:00,225.71,225.78,225.69,225.71,10733.0,197.6007,197.662,197.5832,197.6007,10733.0
2017-07-17 11:20:00,225.73,225.77,225.7,225.73,19994.0,197.6182,197.6532,197.5919,197.6182,19994.0
2017-07-17 11:30:00,225.76,225.77,225.5,225.52,20358.0,197.6445,197.6532,197.4168,197.4343,20358.0
2017-07-17 11:40:00,225.53,225.63,225.52,225.6,13495.0,197.4431,197.5306,197.4343,197.5044,13495.0
2017-07-17 11:50:00,225.61,225.61,225.55,225.58,54791.0,197.5131,197.5131,197.4606,197.4869,54791.0
2017-07-17 12:00:00,225.6,225.65,225.59,225.65,37706.0,197.5044,197.5482,197.4956,197.5482,37706.0
2017-07-17 12:10:00,225.69,225.74,225.67,225.71,11035.0,197.5832,197.6269,197.5657,197.6007,11035.0
2017-07-17 12:20:00,225.71,225.74,225.62,225.69,12008.0,197.6007,197.6269,197.5219,197.5832,12008.0
2017-07-17 12:30:00,225.71,225.75,225.68,225.73,7962.0,197.6007,197.6357,197.5744,197.6182,7962.0
2017-07-17 12:40:00,225.72,225.74,225.66,225.7,16387.0,197.6094,197.6269,197.5569,197.5919,16387.0
2017-07-17 12:50:00,225.73,225.78,225.72,225.77,15332.0,197.6182,197.662,197.6094,197.6532,15332.0
2017-07-17 13:00:00,225.77,225.79,225.71,225.78,13511.0,197.6532,197.6707,197.6007,197.662,13511.0
2017-07-17 13:10:00,225.8,225.87,225.79,225.81,11363.0,197.6795,197.7408,197.6707,197.6882,11363.0
2017-07-17 13:20:00,225.76,225.76,225.69,225.69,8406.0,197.6445,197.6445,197.5832,197.5832,8406.0
2017-07-17 13:30:00,225.73,225.76,225.72,225.76,5908.0,197.6182,197.6445,197.6094,197.6445,5908.0
2017-07-17 13:40:00,225.74,225.76,225.71,225.71,7635.0,197.6269,197.6445,197.6007,197.6007,7635.0
2017-07-17 13:50:00,225.7,225.71,225.62,225.66,8347.0,197.5919,197.6007,197.5219,197.5569,8347.0
2017-07-17 14:00:00,225.65,225.67,225.62,225.62,5775.0,197.5482,197.5657,197.5219,197.5219,5775.0
2017-07-17 14:10:00,225.6,225.6,225.5,225.56,18918.0,197.5044,197.5044,197.4168,197.4694,18918.0
2017-07-17 14:20:00,225.54,225.65,225.53,225.64,12725.0,197.4519,197.5482,197.4431,197.5394,12725.0
2017-07-17 14:30:00,225.62,225.67,225.52,225.62,32332.0,197.5219,197.5657,197.4343,197.5219,32332.0
2017-07-17 14:40:00,225.62,225.63,225.57,225.57,14393.0,197.5219,197.5306,197.4781,197.4781,14393.0
2017-07-17 14:50:00,225.55,225.57,225.53,225.53,14346.0,197.4606,197.4781,197.4431,197.4431,14346.0
2017-07-17 15:00:00,225.55,225.59,225.48,225.51,6726.0,197.4606,197.4956,197.3993,197.4256,6726.0
2017-07-17 15:10:00,225.5,225.52,225.44,225.46,15902.0,197.4168,197.4343,197.3643,197.3818,15902.0
2017-07-17 15:20:00,225.44,225.48,225.39,225.43,25201.0,197.3643,197.3993,197.3205,197.3556,25201.0
2017-07-17 15:30:00,225.43,225.57,225.41,225.52,33596.0,197.3556,197.4781,197.338,197.4343,33596.0
2017-07-17 15:40:00,225.52,225.53,225.47,225.48,18797.0,197.4343,197.4431,197.3906,197.3993,18797.0
2017-07-17 15:50:00,225.48,225.55,225.46,225.5,141371.0,197.3993,197.4606,197.3818,197.4168,141371.0
2017-07-18 09:30:00,225.13,225.13,224.92,225.04,287287.0,197.0929,197.0929,196.9091,197.0141,287287.0
2017-07-18 09:40:00,225.04,225.23,225.04,225.19,609503.0,197.0141,197.1805,197.0141,197.1454,609503.0
2017-07-18 09:50:00,225.19,225.22,225.11,225.14,710816.0,197.1454,197.1717,197.0754,197.1017,710816.0
2017-07-18 10:00:00,225.14,225.17,225.05,225.13,200515.0,197.1017,197.1279,197.0229,197.0929,200515.0
2017-07-18 10:10:00,225.13,225.34,225.1,225.23,130348.0,197.0929,197.2768,197.0667,197.1805,130348.0
2017-07-18 10:20:00,225.22,225.29,225.21,225.22,45137.0,197.1717,197.233,197.163,197.1717,45137.0
2017-07-18 10:30:00,225.23,225.24,225.02,225.02,23271.0,197.1805,197.1892,196.9966,196.9966,23271.0
2017-07-18 10:40:00,225.0,225.0,224.73,224.86,43637.0,196.9791,196.9791,196.7427,196.8565,43637.0
2017-07-18 10:50:00,224.85,225.25,224.84,225.23,32869.0,196.8478,197.198,196.839,197.1805,32869.0
2017-07-18 11:00:00,225.23,225.26,225.14,225.16,31231.0,197.1805,197.2067,197.1017,197.1192,31231.0
2017-07-18 11:10:00,225.15,225.2,225.1,225.14,24435.0,197.1104,197.1542,197.0667,197.1017,24435.0
2017-07-18 11:20:00,225.17,225.34,225.16,225.29,32534.0,197.1279,197.2768,197.1192,197.233,32534.0
2017-07-18 11:30:00,225.29,225.44,225.28,225.28,38646.0,197.233,197.3643,197.2242,197.2242,38646.0
2017-07-18 11:40:00,225.31,225.35,225.3,225.33,7904.0,197.2505,197.2855,197.2417,197.268,7904.0
2017-07-18 11:50:00,225.35,225.42,225.32,225.37,18575.0,197.2855,197.3468,197.2593,197.303,18575.0
2017-07-18 12:00:00,225.38,225.41,225.36,225.37,31720.0,197.3118,197.338,197.2943,197.303,31720.0
2017-07-18 12:10:00,225.44,225.44,225.27,225.34,12680.0,197.3643,197.3643,197.2155,197.2768,12680.0
2017-07-18 12:20:00,225.32,225.44,225.32,225.38,17140.0,197.2593,197.3643,197.2593,197.3118,17140.0
2017-07-18 12:30:00,225.37,225.42,225.34,225.36,7917.0,197.303,197.3468,197.2768,197.2943,7917.0
2017-07-18 12:40:00,225.36,225.39,225.25,225.3,21536.0,197.2943,197.3205,197.198,197.2417,21536.0
2017-07-18 12:50:00,225.29,225.32,225.25,225.25,5632.0,197.233,197.2593,197.198,197.198,5632.0
2017-07-18 13:00:00,225.25,225.25,225.13,225.21,19240.0,197.198,197.198,197.0929,197.163,19240.0
2017-07-18 13:10:00,225.21,225.33,225.19,225.3,15646.0,197.163,197.268,197.1454,197.2417,15646.0
2017-07-18 13:20:00,225.29,225.37,225.28,225.3,20713.0,197.233,197.303,197.2242,197.2417,20713.0
2017-07-18 13:30:00,225.3,225.43,225.29,225.39,13078.0,197.2417,197.3556,197.233,197.3205,13078.0
2017-07-18 13:40:00,225.39,225.47,225.39,225.42,21274.0,197.3205,197.3906,197.3205,197.3468,21274.0
2017-07-18 13:50:00,225.44,225.46,225.39,225.42,12275.0,197.3643,197.3818,197.3205,197.3468,12275.0
2017-07-18 14:00:00,225.43,225.44,225.39,225.43,14499.0,197.3556,197.3643,197.3205,197.3556,14499.0
2017-07-18 14:10:00,225.44,225.49,225.43,225.45,25726.0,197.3643,197.4081,197.3556,197.3731,25726.0
2017-07-18 14:20:00,225.44,225.46,225.35,225.4,12886.0,197.3643,197.3818,197.2855,197.3293,12886.0
2017-07-18 14:30:00,225.38,225.51,225.38,225.45,21854.0,197.3118,197.4256,197.3118,197.3731,21854.0
2017-07-18 14:40:00,225.45,225.53,225.44,225.48,25841.0,197.3731,197.4431,197.3643,197.3993,25841.0
2017-07-18 14:50:00,225.48,225.49,225.43,225.47,24068.0,197.3993,197.4081,197.3556,197.3906,24068.0
2017-07-18 15:00:00,225.45,225.53,225.44,225.52,11314.0,197.3731,197.4431,197.3643,197.4343,11314.0
2017-07-18 15:10:00,225.51,225.57,225.48,225.55,16791.0,197.4256,197.4781,197.3993,197.4606,16791.0
2017-07-18 15:20:00,225.57,225.63,225.54,225.63,17040.0,197.4781,197.5306,197.4519,197.5306,17040.0
2017-07-18 15:30:00,225.63,225.69,225.52,225.61,58145.0,197.5306,197.5832,197.4343,197.5131,58145.0
2017-07-18 15:40:00,225.6,225.62,225.51,225.56,54160.0,197.5044,197.5219,197.4256,197.4694,54160.0
2017-07-18 15:50:00,225.58,225.69,225.58,225.66,120298.0,197.4869,197.5832,197.4869,197.5569,120298.0
2017-07-19 09:30:00,225.98,226.23,225.96,226.16,78714.0,197.8371,198.0559,197.8196,197.9946,78714.0
2017-07-19 09:40:00,226.17,226.27,226.13,226.2,58893.0,198.0034,198.0909,197.9684,198.0297,58893.0
2017-07-19 09:50:00,226.2,226.31,226.19,226.31,28701.0,198.0297,198.126,198.0209,198.126,28701.0
2017-07-19 10:00:00,226.33,226.42,226.29,226.3,19677.0,198.1435,198.2223,198.1085,198.1172,19677.0
2017-07-19 10:10:00,226.28,226.28,226.15,226.24,16813.0,198.0997,198.0997,197.9859,198.0647,16813.0
2017-07-19 10:20:00,226.2,226.27,226.17,226.24,43188.0,198.0297,198.0909,198.0034,198.0647,43188.0
2017-07-19 10:30:00,226.22,226.36,226.08,226.13,82513.0,198.0472,198.1697,197.9246,197.9684,82513.0
2017-07-19 10:40:00,226.12,226.27,226.09,226.22,69196.0,197.9596,198.0909,197.9334,198.0472,69196.0
2017-07-19 10:50:00,226.24,226.26,226.2,226.25,54263.0,198.0647,198.0822,198.0297,198.0734,54263.0
2017-07-19 11:00:00,226.27,226.33,226.27,226.31,29288.0,198.0909,198.1435,198.0909,198.126,29288.0
2017-07-19 11:10:00,226.31,226.38,226.31,226.34,23929.0,198.126,198.1872,198.126,198.1522,23929.0
2017-07-19 11:20:00,226.35,226.35,226.23,226.26,13551.0,198.161,198.161,198.0559,198.0822,13551.0
2017-07-19 11:30:00,226.25,226.41,226.25,226.39,28271.0,198.0734,198.2135,198.0734,198.196,28271.0
2017-07-19 11:40:00,226.39,226.49,226.38,226.41,19248.0,198.196,198.2835,198.1872,198.2135,19248.0
2017-07-19 11:50:00,226.41,226.45,226.36,226.42,29437.0,198.2135,198.2485,198.1697,198.2223,29437.0
2017-07-19 12:00:00,226.47,226.5,226.46,226.49,16266.0,198.266,198.2923,198.2573,198.2835,16266.0
2017-07-19 12:10:00,226.5,226.54,226.45,226.51,19604.0,198.2923,198.3273,198.2485,198.3011,19604.0
2017-07-19 12:20:00,226.51,226.55,226.46,226.46,21045.0,198.3011,198.3361,198.2573,198.2573,21045.0
2017-07-19 12:30:00,226.45,226.5,226.43,226.49,18788.0,198.2485,198.2923,198.231,198.2835,18788.0
2017-07-19 12:40:00,226.49,226.5,226.43,226.47,16591.0,198.2835,198.2923,198.231,198.266,16591.0
2017-07-19 12:50:00,226.46,226.52,226.43,226.47,28352.0,198.2573,198.3098,198.231,198.266,28352.0
2017-07-19 13:00:00,226.47,226.55,226.47,226.54,4767.0,198.266,198.3361,198.266,198.3273,4767.0
2017-07-19 13:10:00,226.54,226.59,226.53,226.56,10789.0,198.3273,198.3711,198.3186,198.3448,10789.0
2017-07-19 13:20:00,226.56,226.6,226.56,226.57,6850.0,198.3448,198.3798,198.3448,198.3536,6850.0
2017-07-19 13:30:00,226.57,226.6,226.53,226.57,7931.0,198.3536,198.3798,198.3186,198.3536,7931.0
2017-07-19 13:40:00,226.56,226.65,226.54,226.63,22709.0,198.3448,198.4236,198.3273,198.4061,22709.0
2017-07-19 13:50:00,226.64,226.66,226.62,226.62,41256.0,198.4149,198.4324,198.3974,198.3974,41256.0
2017-07-19 14:00:00,226.62,226.67,226.6,226.65,21239.0,198.3974,198.4411,198.3798,198.4236,21239.0
2017-07-19 14:10:00,226.66,226.7,226.65,226.69,31623.0,198.4324,198.4674,198.4236,198.4586,31623.0
2017-07-19 14:20:00,226.67,226.71,226.65,226.7,8847.0,198.4411,198.4761,198.4236,198.4674,8847.0
2017-07-19 14:30:00,226.69,226.7,226.65,226.69,32572.0,198.4586,198.4674,198.4236,198.4586,32572.0
2017-07-19 14:40:00,226.68,226.71,226.66,226.68,10525.0,198.4499,198.4761,198.4324,198.4499,10525.0
2017-07-19 14:50:00,226.69,226.71,226.67,226.68,13540.0,198.4586,198.4761,198.4411,198.4499,13540.0
2017-07-19 15:00:00,226.68,226.71,226.68,226.68,10645.0,198.4499,198.4761,198.4499,198.4499,10645.0
2017-07-19 15:10:00,226.68,226.73,226.65,226.72,13557.0,198.4499,198.4937,198.4236,198.4849,13557.0
2017-07-19 15:20:00,226.7,226.83,226.69,226.82,15326.0,198.4674,198.5812,198.4586,198.5724,15326.0
2017-07-19 15:30:00,226.82,226.84,226.74,226.75,30847.0,198.5724,198.59,198.5024,198.5112,30847.0
2017-07-19 15:40:00,226.75,226.8,226.74,226.78,35059.0,198.5112,198.5549,198.5024,198.5374,35059.0
2017-07-19 15:50:00,226.78,226.85,226.7,226.85,82904.0,198.5374,198.5987,198.4674,198.5987,82904.0
2017-07-20 09:30:00,227.13,227.25,227.02,227.03,115813.0,198.8438,198.9489,198.7475,198.7563,115813.0
2017-07-20 09:40:00,227.03,227.08,226.94,226.95,27150.0,198.7563,198.8001,198.6775,198.6863,27150.0
2017-07-20 09:50:00,226.99,227.17,226.99,227.14,54250.0,198.7213,198.8789,198.7213,198.8526,54250.0
2017-07-20 10:00:00,227.13,227.17,227.09,227.1,60076.0,198.8438,198.8789,198.8088,198.8176,60076.0
2017-07-20 10:10:00,227.09,227.09,226.79,226.86,28554.0,198.8088,198.8088,198.5462,198.6075,28554.0
2017-07-20 10:20:00,226.88,226.95,226.85,226.92,12831.0,198.625,198.6863,198.5987,198.66,12831.0
2017-07-20 10:30:00,226.96,226.97,226.45,226.46,146822.0,198.695,198.7038,198.2485,198.2573,146822.0
2017-07-20 10:40:00,226.44,226.81,226.39,226.81,92217.0,198.2398,198.5637,198.196,198.5637,92217.0
2017-07-20 10:50:00,226.78,227.01,226.73,226.94,48783.0,198.5374,198.7388,198.4937,198.6775,48783.0
2017-07-20 11:00:00,226.91,227.1,226.84,226.84,51876.0,198.6512,198.8176,198.59,198.59,51876.0
2017-07-20 11:10:00,226.87,226.92,226.75,226.8,53398.0,198.6162,198.66,198.5112,198.5549,53398.0
2017-07-20 11:20:00,226.8,226.92,226.71,226.73,19481.0,198.5549,198.66,198.4761,198.4937,19481.0
2017-07-20 11:30:00,226.73,226.78,226.59,226.63,23561.0,198.4937,198.5374,198.3711,198.4061,23561.0
2017-07-20 11:40:00,226.61,226.85,226.57,226.81,25042.0,198.3886,198.5987,198.3536,198.5637,25042.0
2017-07-20 11:50:00,226.83,226.86,226.77,226.84,13628.0,198.5812,198.6075,198.5287,198.59,13628.0
2017-07-20 12:00:00,226.82,226.92,226.8,226.9,20341.0,198.5724,198.66,198.5549,198.6425,20341.0
2017-07-20 12:10:00,226.9,227.03,226.9,227.02,7756.0,198.6425,198.7563,198.6425,198.7475,7756.0
2017-07-20 12:20:00,227.02,227.11,227.01,227.08,7171.0,198.7475,198.8263,198.7388,198.8001,7171.0
2017-07-20 12:30:00,227.06,227.1,227.06,227.08,6958.0,198.7826,198.8176,198.7826,198.8001,6958.0
2017-07-20 12:40:00,227.1,227.13,227.09,227.1,9174.0,198.8176,198.8438,198.8088,198.8176,9174.0
2017-07-20 12:50:00,227.1,227.1,227.05,227.09,4565.0,198.8176,198.8176,198.7738,198.8088,4565.0
2017-07-20 13:00:00,227.07,227.12,226.93,227.06,11096.0,198.7913,198.8351,198.6687,198.7826,11096.0
2017-07-20 13:10:00,227.05,227.13,227.02,227.12,9660.0,198.7738,198.8438,198.7475,198.8351,9660.0
2017-07-20 13:20:00,227.13,227.13,227.08,227.1,2725.0,198.8438,198.8438,198.8001,198.8176,2725.0
2017-07-20 13:30:00,227.09,227.15,227.08,227.13,13784.0,198.8088,198.8614,198.8001,198.8438,13784.0
2017-07-20 13:40:00,227.12,227.2,227.11,227.15,13753.0,198.8351,198.9051,198.8263,198.8614,13753.0
2017-07-20 13:50:00,227.15,227.15,227.09,227.13,7337.0,198.8614,198.8614,198.8088,198.8438,7337.0
2017-07-20 14:00:00,227.13,227.13,227.07,227.1,6153.0,198.8438,198.8438,198.7913,198.8176,6153.0
2017-07-20 14:10:00,227.09,227.13,227.05,227.07,11279.0,198.8088,198.8438,198.7738,198.7913,11279.0
2017-07-20 14:20:00,227.05,227.06,226.99,227.02,150814.0,198.7738,198.7826,198.7213,198.7475,150814.0
2017-07-20 14:30:00,227.02,227.02,226.83,226.87,139506.0,198.7475,198.7475,198.5812,198.6162,139506.0
2017-07-20 14:40:00,226.89,227.01,226.88,226.99,9777.0,198.6337,198.7388,198.625,198.7213,9777.0
2017-07-20 14:50:00,227.0,227.09,226.98,227.06,10629.0,198.73,198.8088,198.7125,198.7826,10629.0
2017-07-20 15:00:00,227.08,227.12,227.07,227.11,22586.0,198.8001,198.8351,198.7913,198.8263,22586.0
2017-07-20 15:10:00,227.09,227.16,227.05,227.05,19681.0,198.8088,198.8701,198.7738,198.7738,19681.0
2017-07-20 15:20:00,227.06,227.17,227.03,227.15,19965.0,198.7826,198.8789,198.7563,198.8614,19965.0
2017-07-20 15:30:00,227.15,227.19,227.05,227.05,30583.0,198.8614,198.8964,198.7738,198.7738,30583.0
2017-07-20 15:40:00,227.04,227.08,226.95,227.05,36399.0,198.7651,198.8001,198.6863,198.7738,36399.0
2017-07-20 15:50:00,227.05,227.05,226.85,226.93,101870.0,198.7738,198.7738,198.5987,198.6687,101870.0
2017-07-21 09:30:00,226.36,226.49,226.28,226.37,255593.0,198.1697,198.2835,198.0997,198.1785,255593.0
2017-07-21 09:40:00,226.37,226.54,226.32,226.38,69513.0,198.1785,198.3273,198.1347,198.1872,69513.0
2017-07-21 09:50:00,226.37,226.4,226.16,226.25,252257.0,198.1785,198.2048,197.9946,198.0734,252257.0
2017-07-21 10:00:00,226.25,226.29,226.11,226.24,253577.0,198.0734,198.1085,197.9509,198.0647,253577.0
2017-07-21 10:10:00,226.24,226.4,226.22,226.31,91976.0,198.0647,198.2048,198.0472,198.126,91976.0
2017-07-21 10:20:00,226.3,226.45,226.27,226.38,72709.0,198.1172,198.2485,198.0909,198.1872,72709.0
2017-07-21 10:30:00,226.38,226.43,226.33,226.39,58367.0,198.1872,198.231,198.1435,198.196,58367.0
2017-07-21 10:40:00,226.4,226.41,226.3,226.38,46445.0,198.2048,198.2135,198.1172,198.1872,46445.0
2017-07-21 10:50:00,226.38,226.38,226.17,226.18,74535.0,198.1872,198.1872,198.0034,198.0122,74535.0
2017-07-21 11:00:00,226.2,226.29,226.17,226.25,82271.0,198.0297,198.1085,198.0034,198.0734,82271.0
2017-07-21 11:10:00,226.25,226.43,226.24,226.42,42305.0,198.0734,198.231,198.0647,198.2223,42305.0
2017-07-21 11:20:00,226.41,226.41,226.32,226.37,45224.0,198.2135,198.2135,198.1347,198.1785,45224.0
2017-07-21 11:30:00,226.36,226.5,226.36,226.48,32760.0,198.1697,198.2923,198.1697,198.2748,32760.0
2017-07-21 11:40:00,226.48,226.53,226.41,226.44,50473.0,198.2748,198.3186,198.2135,198.2398,50473.0
2017-07-21 11:50:00,226.43,226.61,226.43,226.59,32050.0,198.231,198.3886,198.231,198.3711,32050.0
2017-07-21 12:00:00,226.61,226.65,226.54,226.61,25146.0,198.3886,198.4236,198.3273,198.3886,25146.0
2017-07-21 12:10:00,226.61,226.62,226.53,226.53,20182.0,198.3886,198.3974,198.3186,198.3186,20182.0
2017-07-21 12:20:00,226.53,226.57,226.47,226.52,37173.0,198.3186,198.3536,198.266,198.3098,37173.0
2017-07-21 12:30:00,226.5,226.61,226.48,226.59,28586.0,198.2923,198.3886,198.2748,198.3711,28586.0
2017-07-21 12:40:00,226.59,226.68,226.59,226.66,20349.0,198.3711,198.4499,198.3711,198.4324,20349.0
2017-07-21 12:50:00,226.66,226.67,226.57,226.64,21102.0,198.4324,198.4411,198.3536,198.4149,21102.0
2017-07-21 13:00:00,226.64,226.75,226.61,226.73,41330.0,198.4149,198.5112,198.3886,198.4937,41330.0
2017-07-21 13:10:00,226.73,226.77,226.71,226.71,32839.0,198.4937,198.5287,198.4761,198.4761,32839.0
2017-07-21 13:20:00,226.71,226.72,226.61,226.64,26336.0,198.4761,198.4849,198.3886,198.4149,26336.0
2017-07-21 13:30:00,226.66,226.67,226.54,226.62,32996.0,198.4324,198.4411,198.3273,198.3974,32996.0
2017-07-21 13:40:00,226.59,226.66,226.56,226.59,28004.0,198.3711,198.4324,198.3448,198.3711,28004.0
2017-07-21 13:50:00,226.59,226.62,226.55,226.61,20327.0,198.3711,198.3974,198.3361,198.3886,20327.0
2017-07-21 14:00:00,226.61,226.63,226.54,226.54,26476.0,198.3886,198.4061,198.3273,198.3273,26476.0
2017-07-21 14:10:00,226.54,226.6,226.45,226.55,50794.0,198.3273,198.3798,198.2485,198.3361,50794.0
2017-07-21 14:20:00,226.56,226.6,226.51,226.56,44481.0,198.3448,198.3798,198.3011,198.3448,44481.0
2017-07-21 14:30:00,226.56,226.66,226.55,226.59,38326.0,198.3448,198.4324,198.3361,198.3711,38326.0
2017-07-21 14:40:00,226.59,226.65,226.57,226.59,29729.0,198.3711,198.4236,198.3536,198.3711,29729.0
2017-07-21 14:50:00,226.59,226.65,226.55,226.58,27753.0,198.3711,198.4236,198.3361,198.3623,27753.0
2017-07-21 15:00:00,226.57,226.61,226.5,226.53,32671.0,198.3536,198.3886,198.2923,198.3186,32671.0
2017-07-21 15:10:00,226.51,226.54,226.47,226.47,36273.0,198.3011,198.3273,198.266,198.266,36273.0
2017-07-21 15:20:00,226.47,226.52,226.4,226.45,39676.0,198.266,198.3098,198.2048,198.2485,39676.0
2017-07-21 15:30:00,226.47,226.56,226.45,226.5,32873.0,198.266,198.3448,198.2485,198.2923,32873.0
2017-07-21 15:40:00,226.5,226.66,226.5,226.63,47604.0,198.2923,198.4324,198.2923,198.4061,47604.0
2017-07-21 15:50:00,226.66,226.78,226.66,226.77,102048.0,198.4324,198.5374,198.4324,198.5287,102048.0
2017-07-24 09:30:00,226.67,226.72,226.47,226.47,90974.0,198.4411,198.4849,198.266,198.266,90974.0
2017-07-24 09:40:00,226.47,226.47,226.32,226.47,41863.0,198.266,198.266,198.1347,198.266,41863.0
2017-07-24 09:50:00,226.45,226.53,226.43,226.51,19412.0,198.2485,198.3186,198.231,198.3011,19412.0
2017-07-24 10:00:00,226.51,226.52,226.45,226.5,20269.0,198.3011,198.3098,198.2485,198.2923,20269.0
2017-07-24 10:10:00,226.5,226.52,226.38,226.45,17691.0,198.2923,198.3098,198.1872,198.2485,17691.0
2017-07-24 10:20:00,226.48,226.48,226.35,226.37,28427.0,198.2748,198.2748,198.161,198.1785,28427.0
2017-07-24 10:30:00,226.35,226.38,226.28,226.36,34077.0,198.161,198.1872,198.0997,198.1697,34077.0
2017-07-24 10:40:00,226.35,226.44,226.35,226.42,21689.0,198.161,198.2398,198.161,198.2223,21689.0
2017-07-24 10:50:00,226.42,226.43,226.34,226.34,20057.0,198.2223,198.231,198.1522,198.1522,20057.0
2017-07-24 11:00:00,226.34,226.39,226.28,226.37,9762.0,198.1522,198.196,198.0997,198.1785,9762.0
2017-07-24 11:10:00,226.34,226.39,226.24,226.35,37445.0,198.1522,198.196,198.0647,198.161,37445.0
2017-07-24 11:20:00,226.34,226.34,226.21,226.31,30659.0,198.1522,198.1522,198.0384,198.126,30659.0
2017-07-24 11:30:00,226.34,226.41,226.34,226.38,16467.0,198.1522,198.2135,198.1522,198.1872,16467.0
2017-07-24 11:40:00,226.4,226.47,226.39,226.44,14682.0,198.2048,198.266,198.196,198.2398,14682.0
2017-07-24 11:50:00,226.41,226.5,226.37,226.46,15115.0,198.2135,198.2923,198.1785,198.2573,15115.0
2017-07-24 12:00:00,226.49,226.52,226.46,226.5,7794.0,198.2835,198.3098,198.2573,198.2923,7794.0
2017-07-24 12:10:00,226.51,226.53,226.47,226.52,20949.0,198.3011,198.3186,198.266,198.3098,20949.0
2017-07-24 12:20:00,226.51,226.59,226.5,226.57,6175.0,198.3011,198.3711,198.2923,198.3536,6175.0
2017-07-24 12:30:00,226.56,226.58,226.51,226.54,14315.0,198.3448,198.3623,198.3011,198.3273,14315.0
2017-07-24 12:40:00,226.54,226.57,226.49,226.5,8145.0,198.3273,198.3536,198.2835,198.2923,8145.0
2017-07-24 12:50:00,226.52,226.58,226.5,226.57,8089.0,198.3098,198.3623,198.2923,198.3536,8089.0
2017-07-24 13:00:00,226.57,226.59,226.56,226.57,17831.0,198.3536,198.3711,198.3448,198.3536,17831.0
2017-07-24 13:10:00,226.59,226.59,226.49,226.51,7479.0,198.3711,198.3711,198.2835,198.3011,7479.0
2017-07-24 13:20:00,226.52,226.56,226.51,226.55,8266.0,198.3098,198.3448,198.3011,198.3361,8266.0
2017-07-24 13:30:00,226.55,226.57,226.5,226.54,10951.0,198.3361,198.3536,198.2923,198.3273,10951.0
2017-07-24 13:40:00,226.54,226.58,226.53,226.56,10123.0,198.3273,198.3623,198.3186,198.3448,10123.0
2017-07-24 13:50:00,226.57,226.57,226.5,226.53,22705.0,198.3536,198.3536,198.2923,198.3186,22705.0
2017-07-24 14:00:00,226.52,226.64,226.52,226.64,9999.0,198.3098,198.4149,198.3098,198.4149,9999.0
2017-07-24 14:10:00,226.65,226.67,226.63,226.64,11713.0,198.4236,198.4411,198.4061,198.4149,11713.0
2017-07-24 14:20:00,226.64,226.7,226.63,226.63,17494.0,198.4149,198.4674,198.4061,198.4061,17494.0
2017-07-24 14:30:00,226.63,226.7,226.62,226.67,25274.0,198.4061,198.4674,198.3974,198.4411,25274.0
2017-07-24 14:40:00,226.66,226.7,226.63,226.68,40232.0,198.4324,198.4674,198.4061,198.4499,40232.0
2017-07-24 14:50:00,226.7,226.72,226.63,226.68,90656.0,198.4674,198.4849,198.4061,198.4499,90656.0
2017-07-24 15:00:00,226.68,226.72,226.65,226.68,51239.0,198.4499,198.4849,198.4236,198.4499,51239.0
2017-07-24 15:10:00,226.68,226.75,226.63,226.75,68976.0,198.4499,198.5112,198.4061,198.5112,68976.0
2017-07-24 15:20:00,226.74,226.82,226.73,226.8,59778.0,198.5024,198.5724,198.4937,198.5549,59778.0
2017-07-24 15:30:00,226.81,226.83,226.76,226.81,43227.0,198.5637,198.5812,198.5199,198.5637,43227.0
2017-07-24 15:40:00,226.82,226.84,226.78,226.81,15315.0,198.5724,198.59,198.5374,198.5637,15315.0
2017-07-24 15:50:00,226.8,226.81,226.59,226.69,195023.0,198.5549,198.5637,198.3711,198.4586,195023.0
2017-07-25 09:30:00,227.51,227.53,227.14,227.18,101877.0,199.1765,199.194,198.8526,198.8876,101877.0
2017-07-25 09:40:00,227.18,227.34,227.16,227.25,70611.0,198.8876,199.0277,198.8701,198.9489,70611.0
2017-07-25 09:50:00,227.27,227.3,227.22,227.3,34290.0,198.9664,198.9927,198.9226,198.9927,34290.0
2017-07-25 10:00:00,227.27,227.31,227.05,227.06,55909.0,198.9664,199.0014,198.7738,198.7826,55909.0
2017-07-25 10:10:00,227.08,227.31,227.01,227.3,67357.0,198.8001,199.0014,198.7388,198.9927,67357.0
2017-07-25 10:20:00,227.32,227.39,227.3,227.32,54458.0,199.0102,199.0715,198.9927,199.0102,54458.0
2017-07-25 10:30:00,227.32,227.34,227.27,227.3,17740.0,199.0102,199.0277,198.9664,198.9927,17740.0
2017-07-25 10:40:00,227.3,227.36,227.29,227.33,19776.0,198.9927,199.0452,198.9839,199.0189,19776.0
2017-07-25 10:50:00,227.34,227.34,227.2,227.26,67691.0,199.0277,199.0277,198.9051,198.9577,67691.0
2017-07-25 11:00:00,227.28,227.34,227.26,227.34,33052.0,198.9752,199.0277,198.9577,199.0277,33052.0
2017-07-25 11:10:00,227.39,227.46,227.36,227.46,7983.0,199.0715,199.1327,199.0452,199.1327,7983.0
2017-07-25 11:20:00,227.46,227.46,227.38,227.43,20334.0,199.1327,199.1327,199.0627,199.1065,20334.0
2017-07-25 11:30:00,227.4,227.44,227.34,227.43,7535.0,199.0802,199.1152,199.0277,199.1065,7535.0
2017-07-25 11:40:00,227.42,227.5,227.42,227.48,35644.0,199.0977,199.1678,199.0977,199.1503,35644.0
2017-07-25 11:50:00,227.49,227.58,227.49,227.51,28300.0,199.159,199.2378,199.159,199.1765,28300.0
2017-07-25 12:00:00,227.53,227.6,227.5,227.55,23750.0,199.194,199.2553,199.1678,199.2115,23750.0
2017-07-25 12:10:00,227.5,227.52,227.43,227.44,20414.0,199.1678,199.1853,199.1065,199.1152,20414.0
2017-07-25 12:20:00,227.44,227.48,227.41,227.46,11524.0,199.1152,199.1503,199.089,199.1327,11524.0
2017-07-25 12:30:00,227.46,227.5,227.45,227.46,21355.0,199.1327,199.1678,199.124,199.1327,21355.0
2017-07-25 12:40:00,227.47,227.49,227.44,227.45,9350.0,199.1415,199.159,199.1152,199.124,9350.0
2017-07-25 12:50:00,227.48,227.5,227.42,227.46,19716.0,199.1503,199.1678,199.0977,199.1327,19716.0
2017-07-25 13:00:00,227.48,227.5,227.43,227.47,11584.0,199.1503,199.1678,199.1065,199.1415,11584.0
2017-07-25 13:10:00,227.5,227.5,227.46,227.48,31638.0,199.1678,199.1678,199.1327,199.1503,31638.0
2017-07-25 13:20:00,227.48,227.48,227.43,227.47,15085.0,199.1503,199.1503,199.1065,199.1415,15085.0
2017-07-25 13:30:00,227.48,227.56,227.46,227.55,14841.0,199.1503,199.2203,199.1327,199.2115,14841.0
2017-07-25 13:40:00,227.56,227.56,227.45,227.48,22035.0,199.2203,199.2203,199.124,199.1503,22035.0
2017-07-25 13:50:00,227.49,227.5,227.46,227.46,30188.0,199.159,199.1678,199.1327,199.1327,30188.0
2017-07-25 14:00:00,227.47,227.49,227.43,227.44,7955.0,199.1415,199.159,199.1065,199.1152,7955.0
2017-07-25 14:10:00,227.45,227.49,227.41,227.41,28394.0,199.124,199.159,199.089,199.089,28394.0
2017-07-25 14:20:00,227.44,227.49,227.44,227.48,8801.0,199.1152,199.159,199.1152,199.1503,8801.0
2017-07-25 14:30:00,227.47,227.49,227.32,227.39,41924.0,199.1415,199.159,199.0102,199.0715,41924.0
2017-07-25 14:40:00,227.39,227.4,227.31,227.35,19107.0,199.0715,199.0802,199.0014,199.0364,19107.0
2017-07-25 14:50:00,227.35,227.42,227.34,227.41,18782.0,199.0364,199.0977,199.0277,199.089,18782.0
2017-07-25 15:00:00,227.41,227.44,227.35,227.39,31894.0,199.089,199.1152,199.0364,199.0715,31894.0
2017-07-25 15:10:00,227.39,227.42,227.3,227.32,27187.0,199.0715,199.0977,198.9927,199.0102,27187.0
2017-07-25 15:20:00,227.32,227.32,227.15,227.25,30487.0,199.0102,199.0102,198.8614,198.9489,30487.0
2017-07-25 15:30:00,227.25,227.3,227.21,227.24,22401.0,198.9489,198.9927,198.9139,198.9401,22401.0
2017-07-25 15:40:00,227.24,227.27,227.19,227.25,19219.0,198.9401,198.9664,198.8964,198.9489,19219.0
2017-07-25 15:50:00,227.21,227.29,227.15,227.22,130638.0,198.9139,198.9839,198.8614,198.9226,130638.0
2017-07-26 09:30:00,227.57,227.59,227.31,227.45,73753.0,199.229,199.2466,199.0014,199.124,73753.0
2017-07-26 09:40:00,227.43,227.52,227.31,227.48,31040.0,199.1065,199.1853,199.0014,199.1503,31040.0
2017-07-26 09:50:00,227.53,227.56,227.44,227.44,53127.0,199.194,199.2203,199.1152,199.1152,53127.0
2017-07-26 10:00:00,227.44,227.55,227.41,227.53,56836.0,199.1152,199.2115,199.089,199.194,56836.0
2017-07-26 10:10:00,227.49,227.59,227.47,227.57,55549.0,199.159,199.2466,199.1415,199.229,55549.0
2017-07-26 10:20:00,227.57,227.58,227.35,227.38,63404.0,199.229,199.2378,199.0364,199.0627,63404.0
2017-07-26 10:30:00,227.45,227.49,227.38,227.49,23798.0,199.124,199.159,199.0627,199.159,23798.0
2017-07-26 10:40:00,227.49,227.5,227.3,227.34,48301.0,199.159,199.1678,198.9927,199.0277,48301.0
2017-07-26 10:50:00,227.35,227.36,227.27,227.33,78386.0,199.0364,199.0452,198.9664,199.0189,78386.0
2017-07-26 11:00:00,227.29,227.38,227.29,227.35,19516.0,198.9839,199.0627,198.9839,199.0364,19516.0
2017-07-26 11:10:00,227.36,227.42,227.35,227.41,17701.0,199.0452,199.0977,199.0364,199.089,17701.0
2017-07-26 11:20:00,227.41,227.41,227.33,227.38,35642.0,199.089,199.089,199.0189,199.0627,35642.0
2017-07-26 11:30:00,227.38,227.41,227.34,227.36,22415.0,199.0627,199.089,199.0277,199.0452,22415.0
2017-07-26 11:40:00,227.35,227.41,227.35,227.38,14290.0,199.0364,199.089,199.0364,199.0627,14290.0
2017-07-26 11:50:00,227.38,227.4,227.33,227.37,23321.0,199.0627,199.0802,199.0189,199.054,23321.0
2017-07-26 12:00:00,227.4,227.45,227.36,227.44,9413.0,199.0802,199.124,199.0452,199.1152,9413.0
2017-07-26 12:10:00,227.43,227.47,227.43,227.44,12111.0,199.1065,199.1415,199.1065,199.1152,12111.0
2017-07-26 12:20:00,227.43,227.45,227.39,227.39,16221.0,199.1065,199.124,199.0715,199.0715,16221.0
2017-07-26 12:30:00,227.4,227.42,227.33,227.39,44144.0,199.0802,199.0977,199.0189,199.0715,44144.0
2017-07-26 12:40:00,227.38,227.44,227.38,227.4,11601.0,199.0627,199.1152,199.0627,199.0802,11601.0
2017-07-26 12:50:00,227.41,227.42,227.35,227.37,14384.0,199.089,199.0977,199.0364,199.054,14384.0
2017-07-26 13:00:00,227.35,227.35,227.26,227.3,33250.0,199.0364,199.0364,198.9577,198.9927,33250.0
2017-07-26 13:10:00,227.29,227.35,227.26,227.33,21966.0,198.9839,199.0364,198.9577,199.0189,21966.0
2017-07-26 13:20:00,227.33,227.35,227.21,227.22,21629.0,199.0189,199.0364,198.9139,198.9226,21629.0
2017-07-26 13:30:00,227.26,227.27,227.21,227.25,14087.0,198.9577,198.9664,198.9139,198.9489,14087.0
2017-07-26 13:40:00,227.28,227.36,227.26,227.31,13966.0,198.9752,199.0452,198.9577,199.0014,13966.0
2017-07-26 13:50:00,227.32,227.34,227.19,227.19,75123.0,199.0102,199.0277,198.8964,198.8964,75123.0
2017-07-26 14:00:00,227.22,227.44,227.17,227.43,74302.0,198.9226,199.1152,198.8789,199.1065,74302.0
2017-07-26 14:10:00,227.42,227.47,227.32,227.36,43016.0,199.0977,199.1415,199.0102,199.0452,43016.0
2017-07-26 14:20:00,227.34,227.49,227.31,227.47,19855.0,199.0277,199.159,199.0014,199.1415,19855.0
2017-07-26 14:30:00,227.47,227.49,227.39,227.44,23744.0,199.1415,199.159,199.0715,199.1152,23744.0
2017-07-26 14:40:00,227.42,227.43,227.36,227.42,15730.0,199.0977,199.1065,199.0452,199.0977,15730.0
2017-07-26 14:50:00,227.43,227.43,227.24,227.24,22796.0,199.1065,199.1065,198.9401,198.9401,22796.0
2017-07-26 15:00:00,227.23,227.34,227.18,227.29,38269.0,198.9314,199.0277,198.8876,198.9839,38269.0
2017-07-26 15:10:00,227.28,227.31,227.22,227.29,36823.0,198.9752,199.0014,198.9226,198.9839,36823.0
2017-07-26 15:20:00,227.29,227.32,227.25,227.27,26436.0,198.9839,199.0102,198.9489,198.9664,26436.0
2017-07-26 15:30:00,227.27,227.31,227.22,227.3,45393.0,198.9664,199.0014,198.9226,198.9927,45393.0
2017-07-26 15:40:00,227.28,227.28,227.03,227.05,67841.0,198.9752,198.9752,198.7563,198.7738,67841.0
2017-07-26 15:50:00,227.01,227.28,226.98,227.28,141464.0,198.7388,198.9752,198.7125,198.9752,141464.0
2017-07-27 09:30:00,227.75,227.78,227.45,227.55,53558.0,199.3866,199.4129,199.124,199.2115,53558.0
2017-07-27 09:40:00,227.56,227.57,227.51,227.53,20983.0,199.2203,199.229,199.1765,199.194,20983.0
2017-07-27 09:50:00,227.54,227.57,227.37,227.42,38036.0,199.2028,199.229,199.054,199.0977,38036.0
2017-07-27 10:00:00,227.4,227.51,227.4,227.5,26984.0,199.0802,199.1765,199.0802,199.1678,26984.0
2017-07-27 10:10:00,227.52,227.58,227.48,227.58,19783.0,199.1853,199.2378,199.1503,199.2378,19783.0
2017-07-27 10:20:00,227.58,227.66,227.56,227.65,9247.0,199.2378,199.3078,199.2203,199.2991,9247.0
2017-07-27 10:30:00,227.67,227.72,227.63,227.7,45747.0,199.3166,199.3604,199.2816,199.3429,45747.0
2017-07-27 10:40:00,227.7,227.74,227.68,227.74,30429.0,199.3429,199.3779,199.3253,199.3779,30429.0
2017-07-27 10:50:00,227.73,227.74,227.69,227.7,13990.0,199.3691,199.3779,199.3341,199.3429,13990.0
2017-07-27 11:00:00,227.71,227.72,227.58,227.63,47579.0,199.3516,199.3604,199.2378,199.2816,47579.0
2017-07-27 11:10:00,227.63,227.67,227.6,227.6,15003.0,199.2816,199.3166,199.2553,199.2553,15003.0
2017-07-27 11:20:00,227.6,227.61,227.54,227.54,17736.0,199.2553,199.2641,199.2028,199.2028,17736.0
2017-07-27 11:30:00,227.59,227.66,227.59,227.64,13448.0,199.2466,199.3078,199.2466,199.2903,13448.0
2017-07-27 11:40:00,227.64,227.68,227.62,227.68,13155.0,199.2903,199.3253,199.2728,199.3253,13155.0
2017-07-27 11:50:00,227.68,227.73,227.68,227.71,14318.0,199.3253,199.3691,199.3253,199.3516,14318.0
2017-07-27 12:00:00,227.7,227.73,227.69,227.71,9568.0,199.3429,199.3691,199.3341,199.3516,9568.0
2017-07-27 12:10:00,227.71,227.74,227.7,227.71,16537.0,199.3516,199.3779,199.3429,199.3516,16537.0
2017-07-27 12:20:00,227.7,227.74,227.64,227.65,22688.0,199.3429,199.3779,199.2903,199.2991,22688.0
2017-07-27 12:30:00,227.65,227.67,227.37,227.39,41761.0,199.2991,199.3166,199.054,199.0715,41761.0
2017-07-27 12:40:00,227.36,227.4,227.21,227.39,34704.0,199.0452,199.0802,198.9139,199.0715,34704.0
2017-07-27 12:50:00,227.39,227.4,226.76,226.91,83647.0,199.0715,199.0802,198.5199,198.6512,83647.0
2017-07-27 13:00:00,226.92,227.02,226.77,226.89,67952.0,198.66,198.7475,198.5287,198.6337,67952.0
2017-07-27 13:10:00,226.9,226.97,226.57,226.67,47886.0,198.6425,198.7038,198.3536,198.4411,47886.0
2017-07-27 13:20:00,226.68,226.69,226.0,226.24,134331.0,198.4499,198.4586,197.8546,198.0647,134331.0
2017-07-27 13:30:00,226.24,226.25,225.65,225.75,163160.0,198.0647,198.0734,197.5482,197.6357,163160.0
2017-07-27 13:40:00,225.75,226.35,225.71,226.3,59484.0,197.6357,198.161,197.6007,198.1172,59484.0
2017-07-27 13:50:00,226.36,226.41,226.07,226.12,37447.0,198.1697,198.2135,197.9159,197.9596,37447.0
2017-07-27 14:00:00,226.15,226.49,226.1,226.49,38735.0,197.9859,198.2835,197.9421,198.2835,38735.0
2017-07-27 14:10:00,226.49,226.6,226.46,226.55,26935.0,198.2835,198.3798,198.2573,198.3361,26935.0
2017-07-27 14:20:00,226.5,226.58,226.26,226.41,46445.0,198.2923,198.3623,198.0822,198.2135,46445.0
2017-07-27 14:30:00,226.43,226.49,226.18,226.32,39820.0,198.231,198.2835,198.0122,198.1347,39820.0
2017-07-27 14:40:00,226.29,226.29,226.0,226.09,57397.0,198.1085,198.1085,197.8546,197.9334,57397.0
2017-07-27 14:50:00,226.1,226.37,226.03,226.37,21927.0,197.9421,198.1785,197.8808,198.1785,21927.0
2017-07-27 15:00:00,226.37,226.37,226.14,226.2,34986.0,198.1785,198.1785,197.9771,198.0297,34986.0
2017-07-27 15:10:00,226.19,226.44,226.16,226.3,29707.0,198.0209,198.2398,197.9946,198.1172,29707.0
2017-07-27 15:20:00,226.29,226.62,226.29,226.58,50671.0,198.1085,198.3974,198.1085,198.3623,50671.0
2017-07-27 15:30:00,226.58,226.82,226.51,226.78,43514.0,198.3623,198.5724,198.3011,198.5374,43514.0
2017-07-27 15:40:00,226.78,226.82,226.62,226.78,24875.0,198.5374,198.5724,198.3974,198.5374,24875.0
2017-07-27 15:50:00,226.8,227.08,226.72,227.07,124590.0,198.5549,198.8001,198.4849,198.7913,124590.0
2017-07-28 09:30:00,226.54,226.74,226.38,226.68,84006.0,198.3273,198.5024,198.1872,198.4499,84006.0
2017-07-28 09:40:00,226.7,226.74,226.53,226.56,58607.0,198.4674,198.5024,198.3186,198.3448,58607.0
2017-07-28 09:50:00,226.58,226.64,226.35,226.42,116118.0,198.3623,198.4149,198.161,198.2223,116118.0
2017-07-28 10:00:00,226.42,226.52,226.24,226.29,107008.0,198.2223,198.3098,198.0647,198.1085,107008.0
2017-07-28 10:10:00,226.29,226.48,226.29,226.43,24464.0,198.1085,198.2748,198.1085,198.231,24464.0
2017-07-28 10:20:00,226.41,226.46,226.22,226.28,20795.0,198.2135,198.2573,198.0472,198.0997,20795.0
2017-07-28 10:30:00,226.29,226.36,226.15,226.26,29924.0,198.1085,198.1697,197.9859,198.0822,29924.0
2017-07-28 10:40:00,226.2,226.33,226.18,226.29,27330.0,198.0297,198.1435,198.0122,198.1085,27330.0
2017-07-28 10:50:00,226.31,226.32,226.18,226.29,28564.0,198.126,198.1347,198.0122,198.1085,28564.0
2017-07-28 11:00:00,226.29,226.4,226.09,226.38,75983.0,198.1085,198.2048,197.9334,198.1872,75983.0
2017-07-28 11:10:00,226.38,226.5,226.34,226.47,58776.0,198.1872,198.2923,198.1522,198.266,58776.0
2017-07-28 11:20:00,226.46,226.49,226.34,226.35,14601.0,198.2573,198.2835,198.1522,198.161,14601.0
2017-07-28 11:30:00,226.37,226.52,226.36,226.5,13709.0,198.1785,198.3098,198.1697,198.2923,13709.0
2017-07-28 11:40:00,226.51,226.54,226.43,226.5,27547.0,198.3011,198.3273,198.231,198.2923,27547.0
2017-07-28 11:50:00,226.51,226.6,226.5,226.55,21979.0,198.3011,198.3798,198.2923,198.3361,21979.0
2017-07-28 12:00:00,226.57,226.66,226.56,226.66,41514.0,198.3536,198.4324,198.3448,198.4324,41514.0
2017-07-28 12:10:00,226.65,226.66,226.6,226.62,31896.0,198.4236,198.4324,198.3798,198.3974,31896.0
2017-07-28 12:20:00,226.62,226.63,226.53,226.56,88068.0,198.3974,198.4061,198.3186,198.3448,88068.0
2017-07-28 12:30:00,226.59,226.64,226.56,226.6,33423.0,198.3711,198.4149,198.3448,198.3798,33423.0
2017-07-28 12:40:00,226.6,226.61,226.51,226.58,33132.0,198.3798,198.3886,198.3011,198.3623,33132.0
2017-07-28 12:50:00,226.59,226.61,226.51,226.57,44979.0,198.3711,198.3886,198.3011,198.3536,44979.0
2017-07-28 13:00:00,226.55,226.58,226.47,226.49,49981.0,198.3361,198.3623,198.266,198.2835,49981.0
2017-07-28 13:10:00,226.52,226.56,226.49,226.51,35456.0,198.3098,198.3448,198.2835,198.3011,35456.0
2017-07-28 13:20:00,226.49,226.55,226.48,226.53,42412.0,198.2835,198.3361,198.2748,198.3186,42412.0
2017-07-28 13:30:00,226.53,226.63,226.5,226.56,30353.0,198.3186,198.4061,198.2923,198.3448,30353.0
2017-07-28 13:40:00,226.57,226.64,226.57,226.63,31036.0,198.3536,198.4149,198.3536,198.4061,31036.0
2017-07-28 13:50:00,226.63,226.63,226.53,226.54,33340.0,198.4061,198.4061,198.3186,198.3273,33340.0
2017-07-28 14:00:00,226.58,226.59,226.52,226.54,27998.0,198.3623,198.3711,198.3098,198.3273,27998.0
2017-07-28 14:10:00,226.54,226.55,226.49,226.55,29143.0,198.3273,198.3361,198.2835,198.3361,29143.0
2017-07-28 14:20:00,226.56,226.64,226.55,226.61,31626.0,198.3448,198.4149,198.3361,198.3886,31626.0
2017-07-28 14:30:00,226.6,226.67,226.58,226.6,34699.0,198.3798,198.4411,198.3623,198.3798,34699.0
2017-07-28 14:40:00,226.62,226.64,226.57,226.61,36218.0,198.3974,198.4149,198.3536,198.3886,36218.0
2017-07-28 14:50:00,226.62,226.74,226.61,226.71,36023.0,198.3974,198.5024,198.3886,198.4761,36023.0
2017-07-28 15:00:00,226.72,226.76,226.66,226.73,27783.0,198.4849,198.5199,198.4324,198.4937,27783.0
2017-07-28 15:10:00,226.72,226.73,226.59,226.67,53732.0,198.4849,198.4937,198.3711,198.4411,53732.0
2017-07-28 15:20:00,226.65,226.68,226.6,226.64,35927.0,198.4236,198.4499,198.3798,198.4149,35927.0
2017-07-28 15:30:00,226.64,226.73,226.64,226.7,74921.0,198.4149,198.4937,198.4149,198.4674,74921.0
2017-07-28 15:40:00,226.71,226.85,226.71,226.81,46292.0,198.4761,198.5987,198.4761,198.5637,46292.0
2017-07-28 15:50:00,226.83,226.92,226.74,226.77,79377.0,198.5812,198.66,198.5024,198.5287,79377.0
2017-07-31 09:30:00,227.22,227.3,227.12,227.28,135727.0,198.9226,198.9927,198.8351,198.9752,135727.0
2017-07-31 09:40:00,227.27,227.29,227.11,227.13,56499.0,198.9664,198.9839,198.8263,198.8438,56499.0
2017-07-31 09:50:00,227.12,227.16,226.88,226.91,68654.0,198.8351,198.8701,198.625,198.6512,68654.0
2017-07-31 10:00:00,226.9,226.94,226.64,226.8,92691.0,198.6425,198.6775,198.4149,198.5549,92691.0
2017-07-31 10:10:00,226.82,226.89,226.73,226.84,65992.0,198.5724,198.6337,198.4937,198.59,65992.0
2017-07-31 10:20:00,226.84,226.87,226.69,226.72,48838.0,198.59,198.6162,198.4586,198.4849,48838.0
2017-07-31 10:30:00,226.71,226.72,226.48,226.6,45969.0,198.4761,198.4849,198.2748,198.3798,45969.0
2017-07-31 10:40:00,226.59,226.67,226.56,226.62,45127.0,198.3711,198.4411,198.3448,198.3974,45127.0
2017-07-31 10:50:00,226.6,226.6,226.44,226.58,45964.0,198.3798,198.3798,198.2398,198.3623,45964.0
2017-07-31 11:00:00,226.58,226.74,226.58,226.69,41417.0,198.3623,198.5024,198.3623,198.4586,41417.0
2017-07-31 11:10:00,226.69,226.76,226.68,226.7,67368.0,198.4586,198.5199,198.4499,198.4674,67368.0
2017-07-31 11:20:00,226.7,226.76,226.67,226.76,45806.0,198.4674,198.5199,198.4411,198.5199,45806.0
2017-07-31 11:30:00,226.77,226.87,226.77,226.87,21449.0,198.5287,198.6162,198.5287,198.6162,21449.0
2017-07-31 11:40:00,226.87,226.9,226.82,226.83,44490.0,198.6162,198.6425,198.5724,198.5812,44490.0
2017-07-31 11:50:00,226.81,226.89,226.77,226.86,27282.0,198.5637,198.6337,198.5287,198.6075,27282.0
2017-07-31 12:00:00,226.85,226.85,226.72,226.77,28537.0,198.5987,198.5987,198.4849,198.5287,28537.0
2017-07-31 12:10:00,226.77,226.87,226.7,226.87,29316.0,198.5287,198.6162,198.4674,198.6162,29316.0
2017-07-31 12:20:00,226.85,226.96,226.81,226.93,14923.0,198.5987,198.695,198.5637,198.6687,14923.0
2017-07-31 12:30:00,226.93,226.94,226.9,226.91,21440.0,198.6687,198.6775,198.6425,198.6512,21440.0
2017-07-31 12:40:00,226.91,226.96,226.9,226.92,20882.0,198.6512,198.695,198.6425,198.66,20882.0
2017-07-31 12:50:00,226.93,226.95,226.87,226.92,31524.0,198.6687,198.6863,198.6162,198.66,31524.0
2017-07-31 13:00:00,226.92,227.01,226.89,226.92,17667.0,198.66,198.7388,198.6337,198.66,17667.0
2017-07-31 13:10:00,226.93,226.93,226.76,226.83,17943.0,198.6687,198.6687,198.5199,198.5812,17943.0
2017-07-31 13:20:00,226.83,226.92,226.82,226.92,16473.0,198.5812,198.66,198.5724,198.66,16473.0
2017-07-31 13:30:00,226.9,226.92,226.79,226.81,22745.0,198.6425,198.66,198.5462,198.5637,22745.0
2017-07-31 13:40:00,226.81,226.83,226.75,226.82,34740.0,198.5637,198.5812,198.5112,198.5724,34740.0
2017-07-31 13:50:00,226.81,226.91,226.81,226.9,25740.0,198.5637,198.6512,198.5637,198.6425,25740.0
2017-07-31 14:00:00,226.9,226.91,226.81,226.83,43724.0,198.6425,198.6512,198.5637,198.5812,43724.0
2017-07-31 14:10:00,226.8,226.92,226.8,226.91,53330.0,198.5549,198.66,198.5549,198.6512,53330.0
2017-07-31 14:20:00,226.91,226.94,226.89,226.92,59233.0,198.6512,198.6775,198.6337,198.66,59233.0
2017-07-31 14:30:00,226.91,226.93,226.72,226.75,68671.0,198.6512,198.6687,198.4849,198.5112,68671.0
2017-07-31 14:40:00,226.76,226.83,226.74,226.79,31508.0,198.5199,198.5812,198.5024,198.5462,31508.0
2017-07-31 14:50:00,226.8,226.8,226.71,226.73,29339.0,198.5549,198.5549,198.4761,198.4937,29339.0
2017-07-31 15:00:00,226.76,226.76,226.7,226.73,36143.0,198.5199,198.5199,198.4674,198.4937,36143.0
2017-07-31 15:10:00,226.74,226.89,226.73,226.85,47057.0,198.5024,198.6337,198.4937,198.5987,47057.0
2017-07-31 15:20:00,226.85,226.95,226.85,226.95,56230.0,198.5987,198.6863,198.5987,198.6863,56230.0
2017-07-31 15:30:00,226.95,227.01,226.94,226.99,45270.0,198.6863,198.7388,198.6775,198.7213,45270.0
2017-07-31 15:40:00,227.01,227.08,226.97,226.99,97543.0,198.7388,198.8001,198.7038,198.7213,97543.0
2017-07-31 15:50:00,226.98,226.98,226.61,226.63,335377.0,198.7125,198.7125,198.3886,198.4061,335377.0
2017-08-01 09:30:00,227.29,227.32,226.93,227.01,142354.0,198.9839,199.0102,198.6687,198.7388,142354.0
2017-08-01 09:40:00,226.99,227.07,226.99,227.03,36359.0,198.7213,198.7913,198.7213,198.7563,36359.0
2017-08-01 09:50:00,227.03,227.04,226.81,226.87,131499.0,198.7563,198.7651,198.5637,198.6162,131499.0
2017-08-01 10:00:00,226.86,227.11,226.86,227.05,45710.0,198.6075,198.8263,198.6075,198.7738,45710.0
2017-08-01 10:10:00,227.06,227.13,227.01,227.07,21071.0,198.7826,198.8438,198.7388,198.7913,21071.0
2017-08-01 10:20:00,227.03,227.03,226.73,226.83,29227.0,198.7563,198.7563,198.4937,198.5812,29227.0
2017-08-01 10:30:00,226.84,226.97,226.84,226.9,20095.0,198.59,198.7038,198.59,198.6425,20095.0
2017-08-01 10:40:00,226.89,227.05,226.87,227.03,16281.0,198.6337,198.7738,198.6162,198.7563,16281.0
2017-08-01 10:50:00,227.05,227.15,227.02,227.11,31168.0,198.7738,198.8614,198.7475,198.8263,31168.0
2017-08-01 11:00:00,227.09,227.15,226.89,226.89,41165.0,198.8088,198.8614,198.6337,198.6337,41165.0
2017-08-01 11:10:00,226.9,226.9,226.75,226.77,27230.0,198.6425,198.6425,198.5112,198.5287,27230.0
2017-08-01 11:20:00,226.75,226.84,226.68,226.78,28611.0,198.5112,198.59,198.4499,198.5374,28611.0
2017-08-01 11:30:00,226.79,226.94,226.78,226.93,19038.0,198.5462,198.6775,198.5374,198.6687,19038.0
2017-08-01 11:40:00,226.94,227.02,226.91,227.01,15913.0,198.6775,198.7475,198.6512,198.7388,15913.0
2017-08-01 11:50:00,227.03,227.12,227.01,227.12,34610.0,198.7563,198.8351,198.7388,198.8351,34610.0
2017-08-01 12:00:00,227.12,227.15,227.08,227.13,13043.0,198.8351,198.8614,198.8001,198.8438,13043.0
2017-08-01 12:10:00,227.11,227.22,227.1,227.15,12191.0,198.8263,198.9226,198.8176,198.8614,12191.0
2017-08-01 12:20:00,227.16,227.17,227.09,227.13,19242.0,198.8701,198.8789,198.8088,198.8438,19242.0
2017-08-01 12:30:00,227.11,227.15,227.08,227.09,33800.0,198.8263,198.8614,198.8001,198.8088,33800.0
2017-08-01 12:40:00,227.1,227.15,227.07,227.08,18621.0,198.8176,198.8614,198.7913,198.8001,18621.0
2017-08-01 12:50:00,227.09,227.12,227.06,227.11,16394.0,198.8088,198.8351,198.7826,198.8263,16394.0
2017-08-01 13:00:00,227.12,227.16,227.1,227.16,12526.0,198.8351,198.8701,198.8176,198.8701,12526.0
2017-08-01 13:10:00,227.14,227.18,227.11,227.15,10611.0,198.8526,198.8876,198.8263,198.8614,10611.0
2017-08-01 13:20:00,227.2,227.21,227.15,227.15,23813.0,198.9051,198.9139,198.8614,198.8614,23813.0
2017-08-01 13:30:00,227.15,227.18,227.07,227.12,22858.0,198.8614,198.8876,198.7913,198.8351,22858.0
2017-08-01 13:40:00,227.14,227.18,227.11,227.15,16813.0,198.8526,198.8876,198.8263,198.8614,16813.0
2017-08-01 13:50:00,227.18,227.18,227.13,227.16,11515.0,198.8876,198.8876,198.8438,198.8701,11515.0
2017-08-01 14:00:00,227.16,227.2,227.15,227.18,13887.0,198.8701,198.9051,198.8614,198.8876,13887.0
2017-08-01 14:10:00,227.17,227.2,227.14,227.19,15725.0,198.8789,198.9051,198.8526,198.8964,15725.0
2017-08-01 14:20:00,227.17,227.19,227.13,227.17,29200.0,198.8789,198.8964,198.8438,198.8789,29200.0
2017-08-01 14:30:00,227.16,227.19,227.15,227.17,128678.0,198.8701,198.8964,198.8614,198.8789,128678.0
2017-08-01 14:40:00,227.19,227.19,227.09,227.1,17846.0,198.8964,198.8964,198.8088,198.8176,17846.0
2017-08-01 14:50:00,227.09,227.18,227.06,227.17,36434.0,198.8088,198.8876,198.7826,198.8789,36434.0
2017-08-01 15:00:00,227.17,227.19,227.01,227.05,23509.0,198.8789,198.8964,198.7388,198.7738,23509.0
2017-08-01 15:10:00,227.07,227.16,227.06,227.09,15571.0,198.7913,198.8701,198.7826,198.8088,15571.0
2017-08-01 15:20:00,227.09,227.14,227.05,227.11,51645.0,198.8088,198.8526,198.7738,198.8263,51645.0
2017-08-01 15:30:00,227.11,227.11,227.01,227.07,37414.0,198.8263,198.8263,198.7388,198.7913,37414.0
2017-08-01 15:40:00,227.06,227.16,227.05,227.05,49255.0,198.7826,198.8701,198.7738,198.7738,49255.0
2017-08-01 15:50:00,227.04,227.2,227.02,227.15,166995.0,198.7651,198.9051,198.7475,198.8614,166995.0
2017-08-02 09:30:00,227.32,227.42,227.22,227.39,80692.0,199.0102,199.0977,198.9226,199.0715,80692.0
2017-08-02 09:40:00,227.37,227.39,226.99,227.03,35273.0,199.054,199.0715,198.7213,198.7563,35273.0
2017-08-02 09:50:00,227.02,227.14,227.01,227.05,14213.0,198.7475,198.8526,198.7388,198.7738,14213.0
2017-08-02 10:00:00,227.06,227.28,227.05,227.25,19116.0,198.7826,198.9752,198.7738,198.9489,19116.0
2017-08-02 10:10:00,227.25,227.3,226.95,226.99,66096.0,198.9489,198.9927,198.6863,198.7213,66096.0
2017-08-02 10:20:00,226.92,226.93,226.55,226.58,46290.0,198.66,198.6687,198.3361,198.3623,46290.0
2017-08-02 10:30:00,226.6,226.76,226.58,226.74,32666.0,198.3798,198.5199,198.3623,198.5024,32666.0
2017-08-02 10:40:00,226.75,226.76,226.38,226.42,63980.0,198.5112,198.5199,198.1872,198.2223,63980.0
2017-08-02 10:50:00,226.46,226.57,226.28,226.36,20382.0,198.2573,198.3536,198.0997,198.1697,20382.0
2017-08-02 11:00:00,226.39,226.52,226.31,226.49,59480.0,198.196,198.3098,198.126,198.2835,59480.0
2017-08-02 11:10:00,226.5,226.66,226.44,226.63,37417.0,198.2923,198.4324,198.2398,198.4061,37417.0
2017-08-02 11:20:00,226.62,226.75,226.62,226.73,49712.0,198.3974,198.5112,198.3974,198.4937,49712.0
2017-08-02 11:30:00,226.75,226.8,226.63,226.75,27019.0,198.5112,198.5549,198.4061,198.5112,27019.0
2017-08-02 11:40:00,226.75,226.86,226.71,226.74,41125.0,198.5112,198.6075,198.4761,198.5024,41125.0
2017-08-02 11:50:00,226.73,226.8,226.7,226.7,23937.0,198.4937,198.5549,198.4674,198.4674,23937.0
2017-08-02 12:00:00,226.69,226.73,226.66,226.67,12124.0,198.4586,198.4937,198.4324,198.4411,12124.0
2017-08-02 12:10:00,226.65,226.7,226.62,226.63,15901.0,198.4236,198.4674,198.3974,198.4061,15901.0
2017-08-02 12:20:00,226.63,226.7,226.54,226.56,16093.0,198.4061,198.4674,198.3273,198.3448,16093.0
2017-08-02 12:30:00,226.57,226.63,226.53,226.58,11089.0,198.3536,198.4061,198.3186,198.3623,11089.0
2017-08-02 12:40:00,226.59,226.67,226.58,226.64,11254.0,198.3711,198.4411,198.3623,198.4149,11254.0
2017-08-02 12:50:00,226.63,226.63,226.53,226.63,23425.0,198.4061,198.4061,198.3186,198.4061,23425.0
2017-08-02 13:00:00,226.62,226.65,226.51,226.65,12894.0,198.3974,198.4236,198.3011,198.4236,12894.0
2017-08-02 13:10:00,226.65,226.71,226.64,226.69,38405.0,198.4236,198.4761,198.4149,198.4586,38405.0
2017-08-02 13:20:00,226.69,226.82,226.68,226.82,29633.0,198.4586,198.5724,198.4499,198.5724,29633.0
2017-08-02 13:30:00,226.79,226.85,226.76,226.85,23267.0,198.5462,198.5987,198.5199,198.5987,23267.0
2017-08-02 13:40:00,226.87,227.06,226.87,226.98,37927.0,198.6162,198.7826,198.6162,198.7125,37927.0
2017-08-02 13:50:00,227.01,227.05,226.97,227.03,20543.0,198.7388,198.7738,198.7038,198.7563,20543.0
2017-08-02 14:00:00,227.04,227.04,226.96,227.04,28326.0,198.7651,198.7651,198.695,198.7651,28326.0
2017-08-02 14:10:00,227.03,227.05,226.96,227.0,33100.0,198.7563,198.7738,198.695,198.73,33100.0
2017-08-02 14:20:00,226.99,227.08,226.97,227.04,26141.0,198.7213,198.8001,198.7038,198.7651,26141.0
2017-08-02 14:30:00,227.01,227.25,227.0,227.18,131293.0,198.7388,198.9489,198.73,198.8876,131293.0
2017-08-02 14:40:00,227.19,227.21,227.14,227.16,105758.0,198.8964,198.9139,198.8526,198.8701,105758.0
2017-08-02 14:50:00,227.15,227.19,227.12,227.19,29466.0,198.8614,198.8964,198.8351,198.8964,29466.0
2017-08-02 15:00:00,227.19,227.26,227.13,227.14,43643.0,198.8964,198.9577,198.8438,198.8526,43643.0
2017-08-02 15:10:00,227.15,227.2,227.04,227.09,40107.0,198.8614,198.9051,198.7651,198.8088,40107.0
2017-08-02 15:20:00,227.06,227.12,227.04,227.08,37644.0,198.7826,198.8351,198.7651,198.8001,37644.0
2017-08-02 15:30:00,227.08,227.1,227.01,227.05,46251.0,198.8001,198.8176,198.7388,198.7738,46251.0
2017-08-02 15:40:00,227.06,227.18,227.04,227.16,39652.0,198.7826,198.8876,198.7651,198.8701,39652.0
2017-08-02 15:50:00,227.14,227.33,227.14,227.28,134669.0,198.8526,199.0189,198.8526,198.9752,134669.0
2017-08-03 09:30:00,227.18,227.18,227.0,227.1,90797.0,198.8876,198.8876,198.73,198.8176,90797.0
2017-08-03 09:40:00,227.1,227.15,227.01,227.05,13926.0,198.8176,198.8614,198.7388,198.7738,13926.0
2017-08-03 09:50:00,227.0,227.01,226.8,226.85,43081.0,198.73,198.7388,198.5549,198.5987,43081.0
2017-08-03 10:00:00,226.84,226.99,226.77,226.9,33157.0,198.59,198.7213,198.5287,198.6425,33157.0
2017-08-03 10:10:00,226.86,226.98,226.76,226.94,40073.0,198.6075,198.7125,198.5199,198.6775,40073.0
2017-08-03 10:20:00,226.93,227.04,226.89,227.04,14105.0,198.6687,198.7651,198.6337,198.7651,14105.0
2017-08-03 10:30:00,227.08,227.13,226.98,226.99,28082.0,198.8001,198.8438,198.7125,198.7213,28082.0
2017-08-03 10:40:00,226.99,227.08,226.95,227.05,29770.0,198.7213,198.8001,198.6863,198.7738,29770.0
2017-08-03 10:50:00,227.05,227.1,227.01,227.1,12878.0,198.7738,198.8176,198.7388,198.8176,12878.0
2017-08-03 11:00:00,227.07,227.15,227.04,227.1,22890.0,198.7913,198.8614,198.7651,198.8176,22890.0
2017-08-03 11:10:00,227.12,227.13,226.91,226.92,21029.0,198.8351,198.8438,198.6512,198.66,21029.0
2017-08-03 11:20:00,226.92,226.97,226.91,226.92,12022.0,198.66,198.7038,198.6512,198.66,12022.0
2017-08-03 11:30:00,226.93,226.94,226.8,226.92,16026.0,198.6687,198.6775,198.5549,198.66,16026.0
2017-08-03 11:40:00,226.91,226.91,226.85,226.85,8473.0,198.6512,198.6512,198.5987,198.5987,8473.0
2017-08-03 11:50:00,226.86,226.91,226.82,226.82,14121.0,198.6075,198.6512,198.5724,198.5724,14121.0
2017-08-03 12:00:00,226.83,226.9,226.81,226.82,17385.0,198.5812,198.6425,198.5637,198.5724,17385.0
2017-08-03 12:10:00,226.8,226.87,226.78,226.87,10563.0,198.5549,198.6162,198.5374,198.6162,10563.0
2017-08-03 12:20:00,226.87,226.97,226.85,226.95,7511.0,198.6162,198.7038,198.5987,198.6863,7511.0
2017-08-03 12:30:00,226.96,226.97,226.9,226.96,25111.0,198.695,198.7038,198.6425,198.695,25111.0
2017-08-03 12:40:00,226.95,226.95,226.87,226.9,41281.0,198.6863,198.6863,198.6162,198.6425,41281.0
2017-08-03 12:50:00,226.89,226.94,226.84,226.88,17391.0,198.6337,198.6775,198.59,198.625,17391.0
2017-08-03 13:00:00,226.87,226.91,226.85,226.85,9091.0,198.6162,198.6512,198.5987,198.5987,9091.0
2017-08-03 13:10:00,226.82,226.87,226.79,226.83,17113.0,198.5724,198.6162,198.5462,198.5812,17113.0
2017-08-03 13:20:00,226.82,226.86,226.75,226.79,8586.0,198.5724,198.6075,198.5112,198.5462,8586.0
2017-08-03 13:30:00,226.78,226.86,226.68,226.83,19939.0,198.5374,198.6075,198.4499,198.5812,19939.0
2017-08-03 13:40:00,226.87,226.89,226.83,226.85,7550.0,198.6162,198.6337,198.5812,198.5987,7550.0
2017-08-03 13:50:00,226.84,227.01,226.84,226.94,41322.0,198.59,198.7388,198.59,198.6775,41322.0
2017-08-03 14:00:00,226.96,226.99,226.95,226.95,10923.0,198.695,198.7213,198.6863,198.6863,10923.0
2017-08-03 14:10:00,226.95,226.99,226.92,226.96,18398.0,198.6863,198.7213,198.66,198.695,18398.0
2017-08-03 14:20:00,226.97,227.02,226.95,227.01,17548.0,198.7038,198.7475,198.6863,198.7388,17548.0
2017-08-03 14:30:00,227.0,227.04,226.96,226.96,11744.0,198.73,198.7651,198.695,198.695,11744.0
2017-08-03 14:40:00,226.94,226.98,226.9,226.93,40905.0,198.6775,198.7125,198.6425,198.6687,40905.0
2017-08-03 14:50:00,226.92,226.93,226.85,226.87,8111.0,198.66,198.6687,198.5987,198.6162,8111.0
2017-08-03 15:00:00,226.88,226.94,226.85,226.93,11420.0,198.625,198.6775,198.5987,198.6687,11420.0
2017-08-03 15:10:00,226.93,227.06,226.9,227.04,31355.0,198.6687,198.7826,198.6425,198.7651,31355.0
2017-08-03 15:20:00,227.05,227.07,227.03,227.04,13641.0,198.7738,198.7913,198.7563,198.7651,13641.0
2017-08-03 15:30:00,227.03,227.04,226.55,226.72,99518.0,198.7563,198.7651,198.3361,198.4849,99518.0
2017-08-03 15:40:00,226.73,226.84,226.69,226.83,50132.0,198.4937,198.59,198.4586,198.5812,50132.0
2017-08-03 15:50:00,226.83,226.88,226.74,226.85,193528.0,198.5812,198.625,198.5024,198.5987,193528.0
2017-08-04 09:30:00,227.36,227.4,227.26,227.37,70965.0,199.0452,199.0802,198.9577,199.054,70965.0
2017-08-04 09:40:00,227.39,227.59,227.37,227.49,48272.0,199.0715,199.2466,199.054,199.159,48272.0
2017-08-04 09:50:00,227.47,227.48,227.09,227.12,12416.0,199.1415,199.1503,198.8088,198.8351,12416.0
2017-08-04 10:00:00,227.11,227.13,226.84,226.85,43647.0,198.8263,198.8438,198.59,198.5987,43647.0
2017-08-04 10:10:00,226.86,227.11,226.85,227.1,72005.0,198.6075,198.8263,198.5987,198.8176,72005.0
2017-08-04 10:20:00,227.11,227.35,227.06,227.34,32327.0,198.8263,199.0364,198.7826,199.0277,32327.0
2017-08-04 10:30:00,227.34,227.36,227.26,227.29,26245.0,199.0277,199.0452,198.9577,198.9839,26245.0
2017-08-04 10:40:00,227.29,227.39,227.28,227.36,25249.0,198.9839,199.0715,198.9752,199.0452,25249.0
2017-08-04 10:50:00,227.35,227.39,227.05,227.15,57990.0,199.0364,199.0715,198.7738,198.8614,57990.0
2017-08-04 11:00:00,227.14,227.21,227.06,227.14,18917.0,198.8526,198.9139,198.7826,198.8526,18917.0
2017-08-04 11:10:00,227.19,227.3,227.15,227.29,6848.0,198.8964,198.9927,198.8614,198.9839,6848.0
2017-08-04 11:20:00,227.27,227.27,227.14,227.21,4920.0,198.9664,198.9664,198.8526,198.9139,4920.0
2017-08-04 11:30:00,227.19,227.28,227.13,227.17,10660.0,198.8964,198.9752,198.8438,198.8789,10660.0
2017-08-04 11:40:00,227.2,227.28,227.2,227.25,8565.0,198.9051,198.9752,198.9051,198.9489,8565.0
2017-08-04 11:50:00,227.25,227.32,227.16,227.24,16943.0,198.9489,199.0102,198.8701,198.9401,16943.0
2017-08-04 12:00:00,227.26,227.27,227.18,227.24,8540.0,198.9577,198.9664,198.8876,198.9401,8540.0
2017-08-04 12:10:00,227.25,227.27,227.13,227.17,13465.0,198.9489,198.9664,198.8438,198.8789,13465.0
2017-08-04 12:20:00,227.18,227.23,227.14,227.23,9971.0,198.8876,198.9314,198.8526,198.9314,9971.0
2017-08-04 12:30:00,227.21,227.21,227.08,227.12,10130.0,198.9139,198.9139,198.8001,198.8351,10130.0
2017-08-04 12:40:00,227.1,227.13,227.07,227.1,11645.0,198.8176,198.8438,198.7913,198.8176,11645.0
2017-08-04 12:50:00,227.12,227.2,227.1,227.18,7497.0,198.8351,198.9051,198.8176,198.8876,7497.0
2017-08-04 13:00:00,227.15,227.22,227.13,227.22,6972.0,198.8614,198.9226,198.8438,198.9226,6972.0
2017-08-04 13:10:00,227.22,227.22,227.11,227.12,6943.0,198.9226,198.9226,198.8263,198.8351,6943.0
2017-08-04 13:20:00,227.11,227.18,227.11,227.17,7461.0,198.8263,198.8876,198.8263,198.8789,7461.0
2017-08-04 13:30:00,227.17,227.24,227.17,227.17,14678.0,198.8789,198.9401,198.8789,198.8789,14678.0
2017-08-04 13:40:00,227.18,227.25,227.17,227.22,18415.0,198.8876,198.9489,198.8789,198.9226,18415.0
2017-08-04 13:50:00,227.22,227.26,227.21,227.22,9956.0,198.9226,198.9577,198.9139,198.9226,9956.0
2017-08-04 14:00:00,227.24,227.27,227.19,227.2,10100.0,198.9401,198.9664,198.8964,198.9051,10100.0
2017-08-04 14:10:00,227.19,227.2,227.13,227.15,12152.0,198.8964,198.9051,198.8438,198.8614,12152.0
2017-08-04 14:20:00,227.14,227.16,227.02,227.03,15628.0,198.8526,198.8701,198.7475,198.7563,15628.0
2017-08-04 14:30:00,227.02,227.08,227.0,227.08,11723.0,198.7475,198.8001,198.73,198.8001,11723.0
2017-08-04 14:40:00,227.08,227.1,227.04,227.06,20950.0,198.8001,198.8176,198.7651,198.7826,20950.0
2017-08-04 14:50:00,227.07,227.14,227.07,227.08,33880.0,198.7913,198.8526,198.7913,198.8001,33880.0
2017-08-04 15:00:00,227.07,227.17,227.07,227.15,6489.0,198.7913,198.8789,198.7913,198.8614,6489.0
2017-08-04 15:10:00,227.16,227.17,227.06,227.06,26197.0,198.8701,198.8789,198.7826,198.7826,26197.0
2017-08-04 15:20:00,227.06,227.15,227.05,227.12,31154.0,198.7826,198.8614,198.7738,198.8351,31154.0
2017-08-04 15:30:00,227.1,227.1,227.01,227.04,51245.0,198.8176,198.8176,198.7388,198.7651,51245.0
2017-08-04 15:40:00,227.04,227.11,227.03,227.05,23751.0,198.7651,198.8263,198.7563,198.7738,23751.0
2017-08-04 15:50:00,227.05,227.28,227.05,227.24,70779.0,198.7738,198.9752,198.7738,198.9401,70779.0
2017-08-07 09:30:00,227.33,227.37,227.22,227.28,82420.0,199.0189,199.054,198.9226,198.9752,82420.0
2017-08-07 09:40:00,227.29,227.41,227.2,227.37,12434.0,198.9839,199.089,198.9051,199.054,12434.0
2017-08-07 09:50:00,227.39,227.39,227.32,227.37,12225.0,199.0715,199.0715,199.0102,199.054,12225.0
2017-08-07 10:00:00,227.39,227.45,227.37,227.42,28647.0,199.0715,199.124,199.054,199.0977,28647.0
2017-08-07 10:10:00,227.4,227.44,227.34,227.36,22020.0,199.0802,199.1152,199.0277,199.0452,22020.0
2017-08-07 10:20:00,227.35,227.37,227.31,227.33,11333.0,199.0364,199.054,199.0014,199.0189,11333.0
2017-08-07 10:30:00,227.3,227.38,227.29,227.34,16718.0,198.9927,199.0627,198.9839,199.0277,16718.0
2017-08-07 10:40:00,227.35,227.36,227.21,227.27,12636.0,199.0364,199.0452,198.9139,198.9664,12636.0
2017-08-07 10:50:00,227.26,227.38,227.25,227.3,13150.0,198.9577,199.0627,198.9489,198.9927,13150.0
2017-08-07 11:00:00,227.29,227.32,227.26,227.27,9729.0,198.9839,199.0102,198.9577,198.9664,9729.0
2017-08-07 11:10:00,227.26,227.36,227.26,227.36,19544.0,198.9577,199.0452,198.9577,199.0452,19544.0
2017-08-07 11:20:00,227.33,227.35,227.31,227.33,11689.0,199.0189,199.0364,199.0014,199.0189,11689.0
2017-08-07 11:30:00,227.36,227.42,227.31,227.42,9098.0,199.0452,199.0977,199.0014,199.0977,9098.0
2017-08-07 11:40:00,227.43,227.46,227.39,227.44,12935.0,199.1065,199.1327,199.0715,199.1152,12935.0
2017-08-07 11:50:00,227.46,227.47,227.43,227.44,11309.0,199.1327,199.1415,199.1065,199.1152,11309.0
2017-08-07 12:00:00,227.45,227.48,227.43,227.46,10654.0,199.124,199.1503,199.1065,199.1327,10654.0
2017-08-07 12:10:00,227.47,227.5,227.45,227.48,6855.0,199.1415,199.1678,199.124,199.1503,6855.0
2017-08-07 12:20:00,227.47,227.5,227.45,227.47,6398.0,199.1415,199.1678,199.124,199.1415,6398.0
2017-08-07 12:30:00,227.46,227.47,227.44,227.46,5564.0,199.1327,199.1415,199.1152,199.1327,5564.0
2017-08-07 12:40:00,227.47,227.52,227.46,227.51,40641.0,199.1415,199.1853,199.1327,199.1765,40641.0
2017-08-07 12:50:00,227.51,227.53,227.49,227.52,15804.0,199.1765,199.194,199.159,199.1853,15804.0
2017-08-07 13:00:00,227.54,227.54,227.5,227.53,6769.0,199.2028,199.2028,199.1678,199.194,6769.0
2017-08-07 13:10:00,227.53,227.55,227.51,227.51,11622.0,199.194,199.2115,199.1765,199.1765,11622.0
2017-08-07 13:20:00,227.51,227.56,227.51,227.56,12676.0,199.1765,199.2203,199.1765,199.2203,12676.0
2017-08-07 13:30:00,227.56,227.56,227.49,227.49,12101.0,199.2203,199.2203,199.159,199.159,12101.0
2017-08-07 13:40:00,227.5,227.52,227.47,227.48,12163.0,199.1678,199.1853,199.1415,199.1503,12163.0
2017-08-07 13:50:00,227.48,227.49,227.42,227.47,12965.0,199.1503,199.159,199.0977,199.1415,12965.0
2017-08-07 14:00:00,227.48,227.5,227.46,227.49,42299.0,199.1503,199.1678,199.1327,199.159,42299.0
2017-08-07 14:10:00,227.48,227.52,227.48,227.51,18920.0,199.1503,199.1853,199.1503,199.1765,18920.0
2017-08-07 14:20:00,227.51,227.54,227.49,227.52,22674.0,199.1765,199.2028,199.159,199.1853,22674.0
2017-08-07 14:30:00,227.53,227.56,227.52,227.56,14907.0,199.194,199.2203,199.1853,199.2203,14907.0
2017-08-07 14:40:00,227.56,227.58,227.54,227.56,11969.0,199.2203,199.2378,199.2028,199.2203,11969.0
2017-08-07 14:50:00,227.56,227.56,227.51,227.52,12165.0,199.2203,199.2203,199.1765,199.1853,12165.0
2017-08-07 15:00:00,227.53,227.55,227.49,227.55,20086.0,199.194,199.2115,199.159,199.2115,20086.0
2017-08-07 15:10:00,227.54,227.56,227.52,227.52,17869.0,199.2028,199.2203,199.1853,199.1853,17869.0
2017-08-07 15:20:00,227.54,227.66,227.52,227.66,32327.0,199.2028,199.3078,199.1853,199.3078,32327.0
2017-08-07 15:30:00,227.65,227.65,227.52,227.54,19474.0,199.2991,199.2991,199.1853,199.2028,19474.0
2017-08-07 15:40:00,227.55,227.62,227.55,227.61,14539.0,199.2115,199.2728,199.2115,199.2641,14539.0
2017-08-07 15:50:00,227.6,227.66,227.6,227.64,51418.0,199.2553,199.3078,199.2553,199.2903,51418.0
2017-08-08 09:30:00,227.34,227.39,227.24,227.24,95905.0,199.0277,199.0715,198.9401,198.9401,95905.0
2017-08-08 09:40:00,227.24,227.36,227.19,227.31,33947.0,198.9401,199.0452,198.8964,199.0014,33947.0
2017-08-08 09:50:00,227.33,227.46,227.33,227.43,11419.0,199.0189,199.1327,199.0189,199.1065,11419.0
2017-08-08 10:00:00,227.43,227.5,227.4,227.5,13359.0,199.1065,199.1678,199.0802,199.1678,13359.0
2017-08-08 10:10:00,227.49,227.61,227.45,227.6,21211.0,199.159,199.2641,199.124,199.2553,21211.0
2017-08-08 10:20:00,227.6,227.63,227.56,227.56,13842.0,199.2553,199.2816,199.2203,199.2203,13842.0
2017-08-08 10:30:00,227.58,227.72,227.51,227.69,12040.0,199.2378,199.3604,199.1765,199.3341,12040.0
2017-08-08 10:40:00,227.69,227.81,227.68,227.79,15235.0,199.3341,199.4392,199.3253,199.4216,15235.0
2017-08-08 10:50:00,227.78,228.08,227.75,228.06,28838.0,199.4129,199.6755,199.3866,199.658,28838.0
2017-08-08 11:00:00,228.06,228.14,228.01,228.12,16510.0,199.658,199.7281,199.6142,199.7105,16510.0
2017-08-08 11:10:00,228.09,228.16,228.07,228.12,14423.0,199.6843,199.7456,199.6668,199.7105,14423.0
2017-08-08 11:20:00,228.12,228.13,228.06,228.12,24228.0,199.7105,199.7193,199.658,199.7105,24228.0
2017-08-08 11:30:00,228.11,228.25,228.1,228.2,8576.0,199.7018,199.8244,199.693,199.7806,8576.0
2017-08-08 11:40:00,228.22,228.34,228.18,228.32,14780.0,199.7981,199.9032,199.7631,199.8856,14780.0
2017-08-08 11:50:00,228.33,228.53,228.33,228.52,18220.0,199.8944,200.0695,199.8944,200.0607,18220.0
2017-08-08 12:00:00,228.51,228.57,228.47,228.57,4185.0,200.052,200.1045,200.017,200.1045,4185.0
2017-08-08 12:10:00,228.6,228.62,228.4,228.4,21606.0,200.1308,200.1483,199.9557,199.9557,21606.0
2017-08-08 12:20:00,228.38,228.45,228.38,228.41,10779.0,199.9382,199.9995,199.9382,199.9644,10779.0
2017-08-08 12:30:00,228.38,228.45,228.27,228.28,14414.0,199.9382,199.9995,199.8419,199.8506,14414.0
2017-08-08 12:40:00,228.29,228.31,228.13,228.16,10563.0,199.8594,199.8769,199.7193,199.7456,10563.0
2017-08-08 12:50:00,228.15,228.2,228.05,228.05,7097.0,199.7368,199.7806,199.6493,199.6493,7097.0
2017-08-08 13:00:00,228.07,228.07,227.93,228.02,10815.0,199.6668,199.6668,199.5442,199.623,10815.0
2017-08-08 13:10:00,228.04,228.07,228.04,228.06,3692.0,199.6405,199.6668,199.6405,199.658,3692.0
2017-08-08 13:20:00,228.04,228.11,227.82,227.84,14448.0,199.6405,199.7018,199.4479,199.4654,14448.0
2017-08-08 13:30:00,227.81,227.84,227.67,227.81,24068.0,199.4392,199.4654,199.3166,199.4392,24068.0
2017-08-08 13:40:00,227.8,227.94,227.78,227.91,10927.0,199.4304,199.553,199.4129,199.5267,10927.0
2017-08-08 13:50:00,227.9,227.94,227.86,227.89,13396.0,199.5179,199.553,199.4829,199.5092,13396.0
2017-08-08 14:00:00,227.89,227.91,227.73,227.79,14297.0,199.5092,199.5267,199.3691,199.4216,14297.0
2017-08-08 14:10:00,227.78,227.83,227.78,227.83,6123.0,199.4129,199.4567,199.4129,199.4567,6123.0
2017-08-08 14:20:00,227.83,227.92,227.81,227.86,15264.0,199.4567,199.5355,199.4392,199.4829,15264.0
2017-08-08 14:30:00,227.86,227.88,227.81,227.82,16179.0,199.4829,199.5004,199.4392,199.4479,16179.0
2017-08-08 14:40:00,227.81,227.84,227.67,227.7,74711.0,199.4392,199.4654,199.3166,199.3429,74711.0
2017-08-08 14:50:00,227.65,227.72,227.56,227.58,20534.0,199.2991,199.3604,199.2203,199.2378,20534.0
2017-08-08 15:00:00,227.6,227.63,227.46,227.58,16106.0,199.2553,199.2816,199.1327,199.2378,16106.0
2017-08-08 15:10:00,227.58,227.58,227.49,227.54,13978.0,199.2378,199.2378,199.159,199.2028,13978.0
2017-08-08 15:20:00,227.54,227.55,227.0,227.18,58874.0,199.2028,199.2115,198.73,198.8876,58874.0
2017-08-08 15:30:00,227.19,227.19,226.73,227.05,69787.0,198.8964,198.8964,198.4937,198.7738,69787.0
2017-08-08 15:40:00,227.03,227.13,226.96,227.08,42711.0,198.7563,198.8438,198.695,198.8001,42711.0
2017-08-08 15:50:00,227.05,227.17,226.88,227.14,90574.0,198.7738,198.8789,198.625,198.8526,90574.0
2017-08-09 09:30:00,226.35,226.65,226.25,226.33,129550.0,198.161,198.4236,198.0734,198.1435,129550.0
2017-08-09 09:40:00,226.32,226.43,226.0,226.41,105742.0,198.1347,198.231,197.8546,198.2135,105742.0
2017-08-09 09:50:00,226.45,226.75,226.32,226.63,54673.0,198.2485,198.5112,198.1347,198.4061,54673.0
2017-08-09 10:00:00,226.62,226.63,226.25,226.42,19822.0,198.3974,198.4061,198.0734,198.2223,19822.0
2017-08-09 10:10:00,226.47,226.55,226.32,226.46,41197.0,198.266,198.3361,198.1347,198.2573,41197.0
2017-08-09 10:20:00,226.47,226.63,226.47,226.5,19524.0,198.266,198.4061,198.266,198.2923,19524.0
2017-08-09 10:30:00,226.51,226.87,226.46,226.73,36340.0,198.3011,198.6162,198.2573,198.4937,36340.0
2017-08-09 10:40:00,226.73,226.77,226.61,226.63,36745.0,198.4937,198.5287,198.3886,198.4061,36745.0
2017-08-09 10:50:00,226.6,226.77,226.59,226.76,44149.0,198.3798,198.5287,198.3711,198.5199,44149.0
2017-08-09 11:00:00,226.74,226.74,226.57,226.62,16117.0,198.5024,198.5024,198.3536,198.3974,16117.0
2017-08-09 11:10:00,226.59,226.6,226.37,226.37,23908.0,198.3711,198.3798,198.1785,198.1785,23908.0
2017-08-09 11:20:00,226.39,226.54,226.39,226.46,28064.0,198.196,198.3273,198.196,198.2573,28064.0
2017-08-09 11:30:00,226.49,226.66,226.49,226.65,27342.0,198.2835,198.4324,198.2835,198.4236,27342.0
2017-08-09 11:40:00,226.64,226.67,226.54,226.61,37187.0,198.4149,198.4411,198.3273,198.3886,37187.0
2017-08-09 11:50:00,226.63,226.96,226.59,226.96,67241.0,198.4061,198.695,198.3711,198.695,67241.0
2017-08-09 12:00:00,226.94,227.01,226.83,226.85,17049.0,198.6775,198.7388,198.5812,198.5987,17049.0
2017-08-09 12:10:00,226.85,226.93,226.84,226.9,21711.0,198.5987,198.6687,198.59,198.6425,21711.0
2017-08-09 12:20:00,226.9,227.0,226.87,226.88,22817.0,198.6425,198.73,198.6162,198.625,22817.0
2017-08-09 12:30:00,226.88,226.91,226.78,226.8,25023.0,198.625,198.6512,198.5374,198.5549,25023.0
2017-08-09 12:40:00,226.8,226.86,226.76,226.78,16381.0,198.5549,198.6075,198.5199,198.5374,16381.0
2017-08-09 12:50:00,226.79,226.79,226.69,226.71,26652.0,198.5462,198.5462,198.4586,198.4761,26652.0
2017-08-09 13:00:00,226.7,226.86,226.7,226.81,63985.0,198.4674,198.6075,198.4674,198.5637,63985.0
2017-08-09 13:10:00,226.81,226.83,226.64,226.65,33202.0,198.5637,198.5812,198.4149,198.4236,33202.0
2017-08-09 13:20:00,226.67,226.8,226.67,226.69,13604.0,198.4411,198.5549,198.4411,198.4586,13604.0
2017-08-09 13:30:00,226.74,226.74,226.67,226.68,12406.0,198.5024,198.5024,198.4411,198.4499,12406.0
2017-08-09 13:40:00,226.71,226.82,226.71,226.77,37421.0,198.4761,198.5724,198.4761,198.5287,37421.0
2017-08-09 13:50:00,226.74,226.75,226.61,226.68,32193.0,198.5024,198.5112,198.3886,198.4499,32193.0
2017-08-09 14:00:00,226.69,226.69,226.55,226.55,19365.0,198.4586,198.4586,198.3361,198.3361,19365.0
2017-08-09 14:10:00,226.54,226.56,226.44,226.47,13059.0,198.3273,198.3448,198.2398,198.266,13059.0
2017-08-09 14:20:00,226.45,226.53,226.45,226.51,60767.0,198.2485,198.3186,198.2485,198.3011,60767.0
2017-08-09 14:30:00,226.52,226.56,226.36,226.41,66930.0,198.3098,198.3448,198.1697,198.2135,66930.0
2017-08-09 14:40:00,226.42,226.47,226.29,226.46,32341.0,198.2223,198.266,198.1085,198.2573,32341.0
2017-08-09 14:50:00,226.44,226.54,226.39,226.53,8263.0,198.2398,198.3273,198.196,198.3186,8263.0
2017-08-09 15:00:00,226.52,226.57,226.41,226.41,17354.0,198.3098,198.3536,198.2135,198.2135,17354.0
2017-08-09 15:10:00,226.42,226.71,226.42,226.7,24202.0,198.2223,198.4761,198.2223,198.4674,24202.0
2017-08-09 15:20:00,226.69,226.76,226.63,226.69,36459.0,198.4586,198.5199,198.4061,198.4586,36459.0
2017-08-09 15:30:00,226.7,226.86,226.61,226.83,43570.0,198.4674,198.6075,198.3886,198.5812,43570.0
2017-08-09 15:40:00,226.84,227.02,226.82,227.0,31227.0,198.59,198.7475,198.5724,198.73,31227.0
2017-08-09 15:50:00,227.04,227.15,226.97,227.08,35908.0,198.7651,198.8614,198.7038,198.8001,35908.0
2017-08-10 09:30:00,226.24,226.35,226.04,226.13,89976.0,198.0647,198.161,197.8896,197.9684,89976.0
2017-08-10 09:40:00,226.1,226.1,225.71,225.86,111086.0,197.9421,197.9421,197.6007,197.732,111086.0
2017-08-10 09:50:00,225.83,226.03,225.76,225.82,58262.0,197.7057,197.8808,197.6445,197.697,58262.0
2017-08-10 10:00:00,225.85,225.87,225.06,225.39,141198.0,197.7232,197.7408,197.0316,197.3205,141198.0
2017-08-10 10:10:00,225.35,225.53,225.22,225.53,92135.0,197.2855,197.4431,197.1717,197.4431,92135.0
2017-08-10 10:20:00,225.51,225.58,225.23,225.54,492167.0,197.4256,197.4869,197.1805,197.4519,492167.0
2017-08-10 10:30:00,225.58,225.73,225.44,225.7,41331.0,197.4869,197.6182,197.3643,197.5919,41331.0
2017-08-10 10:40:00,225.71,225.72,225.58,225.65,14303.0,197.6007,197.6094,197.4869,197.5482,14303.0
2017-08-10 10:50:00,225.6,225.6,225.44,225.45,21294.0,197.5044,197.5044,197.3643,197.3731,21294.0
2017-08-10 11:00:00,225.41,225.55,225.32,225.55,32035.0,197.338,197.4606,197.2593,197.4606,32035.0
2017-08-10 11:10:00,225.53,225.53,225.28,225.32,17988.0,197.4431,197.4431,197.2242,197.2593,17988.0
2017-08-10 11:20:00,225.33,225.33,225.04,225.3,51518.0,197.268,197.268,197.0141,197.2417,51518.0
2017-08-10 11:30:00,225.31,225.42,225.28,225.37,31177.0,197.2505,197.3468,197.2242,197.303,31177.0
2017-08-10 11:40:00,225.38,225.39,225.05,225.07,31205.0,197.3118,197.3205,197.0229,197.0404,31205.0
2017-08-10 11:50:00,225.05,225.15,224.94,225.08,57957.0,197.0229,197.1104,196.9266,197.0491,57957.0
2017-08-10 12:00:00,225.05,225.07,224.82,225.05,57646.0,197.0229,197.0404,196.8215,197.0229,57646.0
2017-08-10 12:10:00,225.08,225.14,224.8,224.91,57077.0,197.0491,197.1017,196.804,196.9003,57077.0
2017-08-10 12:20:00,224.86,225.07,224.74,224.84,49320.0,196.8565,197.0404,196.7515,196.839,49320.0
2017-08-10 12:30:00,224.8,224.84,224.52,224.63,55281.0,196.804,196.839,196.5589,196.6552,55281.0
2017-08-10 12:40:00,224.64,224.89,224.63,224.84,85353.0,196.6639,196.8828,196.6552,196.839,85353.0
2017-08-10 12:50:00,224.82,224.93,224.73,224.92,73283.0,196.8215,196.9178,196.7427,196.9091,73283.0
2017-08-10 13:00:00,224.94,225.14,224.93,225.01,56114.0,196.9266,197.1017,196.9178,196.9879,56114.0
2017-08-10 13:10:00,225.01,225.03,224.87,224.96,30168.0,196.9879,197.0054,196.8653,196.9441,30168.0
2017-08-10 13:20:00,224.93,225.15,224.92,225.11,28434.0,196.9178,197.1104,196.9091,197.0754,28434.0
2017-08-10 13:30:00,225.1,225.14,224.99,225.01,24312.0,197.0667,197.1017,196.9704,196.9879,24312.0
2017-08-10 13:40:00,225.01,225.01,224.77,224.83,50989.0,196.9879,196.9879,196.7777,196.8303,50989.0
2017-08-10 13:50:00,224.83,224.88,224.69,224.87,27101.0,196.8303,196.8741,196.7077,196.8653,27101.0
2017-08-10 14:00:00,224.85,224.85,224.67,224.79,34912.0,196.8478,196.8478,196.6902,196.7953,34912.0
2017-08-10 14:10:00,224.79,225.15,224.79,225.15,68201.0,196.7953,197.1104,196.7953,197.1104,68201.0
2017-08-10 14:20:00,225.17,225.28,225.05,225.09,51456.0,197.1279,197.2242,197.0229,197.0579,51456.0
2017-08-10 14:30:00,225.12,225.47,225.07,225.07,90829.0,197.0842,197.3906,197.0404,197.0404,90829.0
2017-08-10 14:40:00,225.06,225.23,224.98,225.21,56875.0,197.0316,197.1805,196.9616,197.163,56875.0
2017-08-10 14:50:00,225.2,225.21,224.93,225.0,46834.0,197.1542,197.163,196.9178,196.9791,46834.0
2017-08-10 15:00:00,225.03,225.13,224.84,224.87,57695.0,197.0054,197.0929,196.839,196.8653,57695.0
2017-08-10 15:10:00,224.8,224.81,224.3,224.47,109089.0,196.804,196.8128,196.3663,196.5151,109089.0
2017-08-10 15:20:00,224.45,224.48,224.23,224.46,38396.0,196.4976,196.5239,196.305,196.5064,38396.0
2017-08-10 15:30:00,224.51,224.52,224.08,224.09,83614.0,196.5501,196.5589,196.1737,196.1824,83614.0
2017-08-10 15:40:00,224.09,224.28,223.86,223.88,123990.0,196.1824,196.3488,195.9811,195.9986,123990.0
2017-08-10 15:50:00,223.88,224.13,223.85,223.92,170433.0,195.9986,196.2175,195.9723,196.0336,170433.0
2017-08-11 09:30:00,224.13,224.44,224.06,224.09,133084.0,196.2175,196.4888,196.1562,196.1824,133084.0
2017-08-11 09:40:00,224.07,224.2,223.87,224.02,65517.0,196.1649,196.2787,195.9898,196.1212,65517.0
2017-08-11 09:50:00,224.06,224.3,224.03,224.25,53806.0,196.1562,196.3663,196.1299,196.3225,53806.0
2017-08-11 10:00:00,224.24,224.66,224.2,224.57,30520.0,196.3138,196.6814,196.2787,196.6027,30520.0
2017-08-11 10:10:00,224.6,224.74,224.53,224.54,34266.0,196.6289,196.7515,196.5676,196.5764,34266.0
2017-08-11 10:20:00,224.53,224.64,224.48,224.49,141110.0,196.5676,196.6639,196.5239,196.5326,141110.0
2017-08-11 10:30:00,224.5,224.7,224.37,224.62,93794.0,196.5414,196.7165,196.4276,196.6464,93794.0
2017-08-11 10:40:00,224.6,224.82,224.59,224.72,47714.0,196.6289,196.8215,196.6202,196.734,47714.0
2017-08-11 10:50:00,224.7,224.75,224.64,224.68,22899.0,196.7165,196.7602,196.6639,196.699,22899.0
2017-08-11 11:00:00,224.69,224.69,224.54,224.57,20089.0,196.7077,196.7077,196.5764,196.6027,20089.0
2017-08-11 11:10:00,224.57,224.66,224.45,224.45,23752.0,196.6027,196.6814,196.4976,196.4976,23752.0
2017-08-11 11:20:00,224.41,224.42,224.13,224.17,49709.0,196.4626,196.4713,196.2175,196.2525,49709.0
2017-08-11 11:30:00,224.17,224.46,224.17,224.44,16391.0,196.2525,196.5064,196.2525,196.4888,16391.0
2017-08-11 11:40:00,224.42,224.58,224.36,224.47,41535.0,196.4713,196.6114,196.4188,196.5151,41535.0
2017-08-11 11:50:00,224.45,224.52,224.3,224.32,16530.0,196.4976,196.5589,196.3663,196.3838,16530.0
2017-08-11 12:00:00,224.34,224.48,224.28,224.43,7514.0,196.4013,196.5239,196.3488,196.4801,7514.0
2017-08-11 12:10:00,224.48,224.56,224.44,224.49,13777.0,196.5239,196.5939,196.4888,196.5326,13777.0
2017-08-11 12:20:00,224.51,224.57,224.39,224.4,12429.0,196.5501,196.6027,196.4451,196.4538,12429.0
2017-08-11 12:30:00,224.44,224.49,224.33,224.47,49623.0,196.4888,196.5326,196.3925,196.5151,49623.0
2017-08-11 12:40:00,224.49,224.59,224.47,224.49,11788.0,196.5326,196.6202,196.5151,196.5326,11788.0
2017-08-11 12:50:00,224.5,224.5,224.43,224.43,9964.0,196.5414,196.5414,196.4801,196.4801,9964.0
2017-08-11 13:00:00,224.46,224.6,224.41,224.6,12989.0,196.5064,196.6289,196.4626,196.6289,12989.0
2017-08-11 13:10:00,224.58,224.6,224.52,224.58,6170.0,196.6114,196.6289,196.5589,196.6114,6170.0
2017-08-11 13:20:00,224.56,224.56,224.41,224.44,13890.0,196.5939,196.5939,196.4626,196.4888,13890.0
2017-08-11 13:30:00,224.46,224.55,224.4,224.43,23258.0,196.5064,196.5851,196.4538,196.4801,23258.0
2017-08-11 13:40:00,224.45,224.51,224.34,224.49,12855.0,196.4976,196.5501,196.4013,196.5326,12855.0
2017-08-11 13:50:00,224.46,224.53,224.42,224.5,11815.0,196.5064,196.5676,196.4713,196.5414,11815.0
2017-08-11 14:00:00,224.54,224.55,224.49,224.54,5917.0,196.5764,196.5851,196.5326,196.5764,5917.0
2017-08-11 14:10:00,224.56,224.73,224.54,224.6,24098.0,196.5939,196.7427,196.5764,196.6289,24098.0
2017-08-11 14:20:00,224.64,224.66,224.51,224.52,14064.0,196.6639,196.6814,196.5501,196.5589,14064.0
2017-08-11 14:30:00,224.53,224.55,224.09,224.19,90378.0,196.5676,196.5851,196.1824,196.27,90378.0
2017-08-11 14:40:00,224.19,224.38,224.19,224.3,18669.0,196.27,196.4363,196.27,196.3663,18669.0
2017-08-11 14:50:00,224.33,224.36,224.0,224.06,46284.0,196.3925,196.4188,196.1036,196.1562,46284.0
2017-08-11 15:00:00,224.06,224.23,224.06,224.12,29802.0,196.1562,196.305,196.1562,196.2087,29802.0
2017-08-11 15:10:00,224.14,224.19,223.89,223.93,29760.0,196.2262,196.27,196.0073,196.0424,29760.0
2017-08-11 15:20:00,223.96,224.24,223.95,224.13,54999.0,196.0686,196.3138,196.0599,196.2175,54999.0
2017-08-11 15:30:00,224.14,224.28,224.03,224.28,26392.0,196.2262,196.3488,196.1299,196.3488,26392.0
2017-08-11 15:40:00,224.27,224.47,224.22,224.43,31187.0,196.34,196.5151,196.2962,196.4801,31187.0
2017-08-11 15:50:00,224.44,224.44,224.13,224.2,94426.0,196.4888,196.4888,196.2175,196.2787,94426.0
2017-08-14 09:30:00,225.56,225.99,225.56,225.99,161545.0,197.4694,197.8458,197.4694,197.8458,161545.0
2017-08-14 09:40:00,225.98,226.12,225.92,226.05,41487.0,197.8371,197.9596,197.7845,197.8983,41487.0
2017-08-14 09:50:00,226.06,226.16,225.94,226.12,33465.0,197.9071,197.9946,197.802,197.9596,33465.0
2017-08-14 10:00:00,226.15,226.28,226.11,226.15,84719.0,197.9859,198.0997,197.9509,197.9859,84719.0
2017-08-14 10:10:00,226.16,226.22,226.11,226.19,60381.0,197.9946,198.0472,197.9509,198.0209,60381.0
2017-08-14 10:20:00,226.19,226.29,226.18,226.21,49216.0,198.0209,198.1085,198.0122,198.0384,49216.0
2017-08-14 10:30:00,226.23,226.4,226.2,226.36,67479.0,198.0559,198.2048,198.0297,198.1697,67479.0
2017-08-14 10:40:00,226.35,226.55,226.35,226.53,128083.0,198.161,198.3361,198.161,198.3186,128083.0
2017-08-14 10:50:00,226.53,226.67,226.53,226.53,73798.0,198.3186,198.4411,198.3186,198.3186,73798.0
2017-08-14 11:00:00,226.52,226.53,226.43,226.51,35011.0,198.3098,198.3186,198.231,198.3011,35011.0
2017-08-14 11:10:00,226.52,226.57,226.37,226.4,25570.0,198.3098,198.3536,198.1785,198.2048,25570.0
2017-08-14 11:20:00,226.43,226.51,226.38,226.49,16958.0,198.231,198.3011,198.1872,198.2835,16958.0
2017-08-14 11:30:00,226.49,226.57,226.42,226.42,16076.0,198.2835,198.3536,198.2223,198.2223,16076.0
2017-08-14 11:40:00,226.45,226.59,226.45,226.56,19707.0,198.2485,198.3711,198.2485,198.3448,19707.0
2017-08-14 11:50:00,226.54,226.58,226.48,226.53,21447.0,198.3273,198.3623,198.2748,198.3186,21447.0
2017-08-14 12:00:00,226.52,226.63,226.51,226.57,17058.0,198.3098,198.4061,198.3011,198.3536,17058.0
2017-08-14 12:10:00,226.56,226.59,226.46,226.52,21424.0,198.3448,198.3711,198.2573,198.3098,21424.0
2017-08-14 12:20:00,226.51,226.56,226.42,226.42,45040.0,198.3011,198.3448,198.2223,198.2223,45040.0
2017-08-14 12:30:00,226.44,226.47,226.37,226.4,41595.0,198.2398,198.266,198.1785,198.2048,41595.0
2017-08-14 12:40:00,226.38,226.48,226.37,226.48,30721.0,198.1872,198.2748,198.1785,198.2748,30721.0
2017-08-14 12:50:00,226.49,226.5,226.43,226.43,17637.0,198.2835,198.2923,198.231,198.231,17637.0
2017-08-14 13:00:00,226.42,226.57,226.42,226.55,27366.0,198.2223,198.3536,198.2223,198.3361,27366.0
2017-08-14 13:10:00,226.57,226.57,226.47,226.48,28887.0,198.3536,198.3536,198.266,198.2748,28887.0
2017-08-14 13:20:00,226.47,226.5,226.44,226.49,40353.0,198.266,198.2923,198.2398,198.2835,40353.0
2017-08-14 13:30:00,226.48,226.52,226.46,226.51,26590.0,198.2748,198.3098,198.2573,198.3011,26590.0
2017-08-14 13:40:00,226.51,226.51,226.39,226.39,34874.0,198.3011,198.3011,198.196,198.196,34874.0
2017-08-14 13:50:00,226.39,226.52,226.39,226.5,23481.0,198.196,198.3098,198.196,198.2923,23481.0
2017-08-14 14:00:00,226.53,226.58,226.48,226.49,23183.0,198.3186,198.3623,198.2748,198.2835,23183.0
2017-08-14 14:10:00,226.49,226.53,226.35,226.44,153807.0,198.2835,198.3186,198.161,198.2398,153807.0
2017-08-14 14:20:00,226.45,226.54,226.43,226.47,25233.0,198.2485,198.3273,198.231,198.266,25233.0
2017-08-14 14:30:00,226.47,226.55,226.46,226.52,27930.0,198.266,198.3361,198.2573,198.3098,27930.0
2017-08-14 14:40:00,226.53,226.56,226.3,226.33,71933.0,198.3186,198.3448,198.1172,198.1435,71933.0
2017-08-14 14:50:00,226.31,226.35,226.17,226.29,55919.0,198.126,198.161,198.0034,198.1085,55919.0
2017-08-14 15:00:00,226.31,226.31,226.2,226.3,13699.0,198.126,198.126,198.0297,198.1172,13699.0
2017-08-14 15:10:00,226.3,226.44,226.29,226.44,45102.0,198.1172,198.2398,198.1085,198.2398,45102.0
2017-08-14 15:20:00,226.43,226.59,226.4,226.56,43765.0,198.231,198.3711,198.2048,198.3448,43765.0
2017-08-14 15:30:00,226.57,226.6,226.44,226.45,60958.0,198.3536,198.3798,198.2398,198.2485,60958.0
2017-08-14 15:40:00,226.44,226.52,226.37,226.45,43667.0,198.2398,198.3098,198.1785,198.2485,43667.0
2017-08-14 15:50:00,226.45,226.65,226.37,226.41,224782.0,198.2485,198.4236,198.1785,198.2135,224782.0
2017-08-15 09:30:00,226.84,226.87,226.6,226.72,89915.0,198.59,198.6162,198.3798,198.4849,89915.0
2017-08-15 09:40:00,226.73,226.73,226.32,226.42,27065.0,198.4937,198.4937,198.1347,198.2223,27065.0
2017-08-15 09:50:00,226.43,226.65,226.42,226.64,9434.0,198.231,198.4236,198.2223,198.4149,9434.0
2017-08-15 10:00:00,226.63,226.68,226.42,226.44,30519.0,198.4061,198.4499,198.2223,198.2398,30519.0
2017-08-15 10:10:00,226.44,226.44,226.18,226.36,40390.0,198.2398,198.2398,198.0122,198.1697,40390.0
2017-08-15 10:20:00,226.35,226.41,226.23,226.38,17772.0,198.161,198.2135,198.0559,198.1872,17772.0
2017-08-15 10:30:00,226.35,226.41,226.1,226.39,33392.0,198.161,198.2135,197.9421,198.196,33392.0
2017-08-15 10:40:00,226.39,226.46,226.34,226.37,10117.0,198.196,198.2573,198.1522,198.1785,10117.0
2017-08-15 10:50:00,226.39,226.49,226.37,226.41,20354.0,198.196,198.2835,198.1785,198.2135,20354.0
2017-08-15 11:00:00,226.35,226.44,226.31,226.44,19004.0,198.161,198.2398,198.126,198.2398,19004.0
2017-08-15 11:10:00,226.44,226.47,226.41,226.45,9619.0,198.2398,198.266,198.2135,198.2485,9619.0
2017-08-15 11:20:00,226.45,226.55,226.37,226.5,15292.0,198.2485,198.3361,198.1785,198.2923,15292.0
2017-08-15 11:30:00,226.51,226.55,226.45,226.5,8136.0,198.3011,198.3361,198.2485,198.2923,8136.0
2017-08-15 11:40:00,226.53,226.55,226.37,226.37,25223.0,198.3186,198.3361,198.1785,198.1785,25223.0
2017-08-15 11:50:00,226.38,226.39,226.29,226.3,10801.0,198.1872,198.196,198.1085,198.1172,10801.0
2017-08-15 12:00:00,226.3,226.42,226.28,226.41,25314.0,198.1172,198.2223,198.0997,198.2135,25314.0
2017-08-15 12:10:00,226.39,226.5,226.36,226.48,20855.0,198.196,198.2923,198.1697,198.2748,20855.0
2017-08-15 12:20:00,226.5,226.53,226.47,226.51,30836.0,198.2923,198.3186,198.266,198.3011,30836.0
2017-08-15 12:30:00,226.53,226.53,226.44,226.47,14315.0,198.3186,198.3186,198.2398,198.266,14315.0
2017-08-15 12:40:00,226.48,226.55,226.47,226.54,11559.0,198.2748,198.3361,198.266,198.3273,11559.0
2017-08-15 12:50:00,226.53,226.55,226.43,226.44,32263.0,198.3186,198.3361,198.231,198.2398,32263.0
2017-08-15 13:00:00,226.44,226.45,226.17,226.22,31832.0,198.2398,198.2485,198.0034,198.0472,31832.0
2017-08-15 13:10:00,226.29,226.35,226.28,226.34,16031.0,198.1085,198.161,198.0997,198.1522,16031.0
2017-08-15 13:20:00,226.35,226.39,226.23,226.32,15666.0,198.161,198.196,198.0559,198.1347,15666.0
2017-08-15 13:30:00,226.3,226.41,226.3,226.31,10504.0,198.1172,198.2135,198.1172,198.126,10504.0
2017-08-15 13:40:00,226.33,226.37,226.24,226.34,8325.0,198.1435,198.1785,198.0647,198.1522,8325.0
2017-08-15 13:50:00,226.37,226.37,226.26,226.3,13949.0,198.1785,198.1785,198.0822,198.1172,13949.0
2017-08-15 14:00:00,226.34,226.45,226.3,226.45,15031.0,198.1522,198.2485,198.1172,198.2485,15031.0
2017-08-15 14:10:00,226.47,226.49,226.41,226.46,23581.0,198.266,198.2835,198.2135,198.2573,23581.0
2017-08-15 14:20:00,226.48,226.58,226.45,226.58,30599.0,198.2748,198.3623,198.2485,198.3623,30599.0
2017-08-15 14:30:00,226.55,226.58,226.51,226.56,15674.0,198.3361,198.3623,198.3011,198.3448,15674.0
2017-08-15 14:40:00,226.55,226.57,226.44,226.45,8920.0,198.3361,198.3536,198.2398,198.2485,8920.0
2017-08-15 14:50:00,226.5,226.53,226.46,226.53,9130.0,198.2923,198.3186,198.2573,198.3186,9130.0
2017-08-15 15:00:00,226.53,226.64,226.53,226.64,14237.0,198.3186,198.4149,198.3186,198.4149,14237.0
2017-08-15 15:10:00,226.63,226.72,226.58,226.66,28028.0,198.4061,198.4849,198.3623,198.4324,28028.0
2017-08-15 15:20:00,226.69,226.7,226.6,226.61,12264.0,198.4586,198.4674,198.3798,198.3886,12264.0
2017-08-15 15:30:00,226.6,226.68,226.6,226.68,39988.0,198.3798,198.4499,198.3798,198.4499,39988.0
2017-08-15 15:40:00,226.69,226.79,226.66,226.74,22914.0,198.4586,198.5462,198.4324,198.5024,22914.0
2017-08-15 15:50:00,226.73,226.73,226.39,226.43,89651.0,198.4937,198.4937,198.196,198.231,89651.0
2017-08-16 09:30:00,226.96,227.08,226.82,226.9,131972.0,198.695,198.8001,198.5724,198.6425,131972.0
2017-08-16 09:40:00,226.88,227.01,226.77,226.88,35804.0,198.625,198.7388,198.5287,198.625,35804.0
2017-08-16 09:50:00,226.88,227.01,226.86,226.99,52616.0,198.625,198.7388,198.6075,198.7213,52616.0
2017-08-16 10:00:00,227.01,227.09,226.96,227.02,76097.0,198.7388,198.8088,198.695,198.7475,76097.0
2017-08-16 10:10:00,227.02,227.05,226.91,227.03,68936.0,198.7475,198.7738,198.6512,198.7563,68936.0
2017-08-16 10:20:00,227.02,227.11,227.02,227.1,60484.0,198.7475,198.8263,198.7475,198.8176,60484.0
2017-08-16 10:30:00,227.11,227.19,227.04,227.15,61986.0,198.8263,198.8964,198.7651,198.8614,61986.0
2017-08-16 10:40:00,227.16,227.28,227.13,227.17,70610.0,198.8701,198.9752,198.8438,198.8789,70610.0
2017-08-16 10:50:00,227.19,227.26,227.16,227.22,42589.0,198.8964,198.9577,198.8701,198.9226,42589.0
2017-08-16 11:00:00,227.23,227.3,227.12,227.12,16506.0,198.9314,198.9927,198.8351,198.8351,16506.0
2017-08-16 11:10:00,227.1,227.12,227.04,227.09,10254.0,198.8176,198.8351,198.7651,198.8088,10254.0
2017-08-16 11:20:00,227.07,227.11,226.97,227.04,16244.0,198.7913,198.8263,198.7038,198.7651,16244.0
2017-08-16 11:30:00,227.05,227.14,227.04,227.14,25558.0,198.7738,198.8526,198.7651,198.8526,25558.0
2017-08-16 11:40:00,227.14,227.23,227.12,227.22,39774.0,198.8526,198.9314,198.8351,198.9226,39774.0
2017-08-16 11:50:00,227.2,227.23,227.19,227.21,20753.0,198.9051,198.9314,198.8964,198.9139,20753.0
2017-08-16 12:00:00,227.19,227.34,227.19,227.32,39573.0,198.8964,199.0277,198.8964,199.0102,39573.0
2017-08-16 12:10:00,227.34,227.38,227.27,227.33,18236.0,199.0277,199.0627,198.9664,199.0189,18236.0
2017-08-16 12:20:00,227.34,227.39,227.31,227.33,12318.0,199.0277,199.0715,199.0014,199.0189,12318.0
2017-08-16 12:30:00,227.31,227.34,227.28,227.3,12609.0,199.0014,199.0277,198.9752,198.9927,12609.0
2017-08-16 12:40:00,227.31,227.31,227.21,227.22,15464.0,199.0014,199.0014,198.9139,198.9226,15464.0
2017-08-16 12:50:00,227.2,227.2,226.99,227.03,38456.0,198.9051,198.9051,198.7213,198.7563,38456.0
2017-08-16 13:00:00,227.04,227.14,227.03,227.13,18341.0,198.7651,198.8526,198.7563,198.8438,18341.0
2017-08-16 13:10:00,227.14,227.14,226.77,226.93,24555.0,198.8526,198.8526,198.5287,198.6687,24555.0
2017-08-16 13:20:00,226.91,226.95,226.67,226.83,27387.0,198.6512,198.6863,198.4411,198.5812,27387.0
2017-08-16 13:30:00,226.85,226.86,226.67,226.8,9523.0,198.5987,198.6075,198.4411,198.5549,9523.0
2017-08-16 13:40:00,226.82,226.82,226.69,226.76,16597.0,198.5724,198.5724,198.4586,198.5199,16597.0
2017-08-16 13:50:00,226.77,226.85,226.7,226.82,47675.0,198.5287,198.5987,198.4674,198.5724,47675.0
2017-08-16 14:00:00,226.81,227.07,226.65,226.98,37311.0,198.5637,198.7913,198.4236,198.7125,37311.0
2017-08-16 14:10:00,227.0,227.0,226.64,226.67,44405.0,198.73,198.73,198.4149,198.4411,44405.0
2017-08-16 14:20:00,226.67,226.69,226.37,226.55,54608.0,198.4411,198.4586,198.1785,198.3361,54608.0
2017-08-16 14:30:00,226.53,226.67,226.37,226.62,54927.0,198.3186,198.4411,198.1785,198.3974,54927.0
2017-08-16 14:40:00,226.62,226.76,226.56,226.76,29431.0,198.3974,198.5199,198.3448,198.5199,29431.0
2017-08-16 14:50:00,226.74,226.84,226.71,226.77,8896.0,198.5024,198.59,198.4761,198.5287,8896.0
2017-08-16 15:00:00,226.78,226.83,226.68,226.7,7081.0,198.5374,198.5812,198.4499,198.4674,7081.0
2017-08-16 15:10:00,226.66,226.74,226.63,226.63,10166.0,198.4324,198.5024,198.4061,198.4061,10166.0
2017-08-16 15:20:00,226.66,226.82,226.65,226.78,18048.0,198.4324,198.5724,198.4236,198.5374,18048.0
2017-08-16 15:30:00,226.8,226.84,226.72,226.72,9368.0,198.5549,198.59,198.4849,198.4849,9368.0
2017-08-16 15:40:00,226.7,226.81,226.63,226.69,23690.0,198.4674,198.5637,198.4061,198.4586,23690.0
2017-08-16 15:50:00,226.67,226.8,226.59,226.79,41743.0,198.4411,198.5549,198.3711,198.5462,41743.0
2017-08-17 09:30:00,226.19,226.36,226.06,226.22,109913.0,198.0209,198.1697,197.9071,198.0472,109913.0
2017-08-17 09:40:00,226.2,226.5,226.2,226.47,29762.0,198.0297,198.2923,198.0297,198.266,29762.0
2017-08-17 09:50:00,226.49,226.49,226.0,226.03,114394.0,198.2835,198.2835,197.8546,197.8808,114394.0
2017-08-17 10:00:00,226.03,226.09,225.81,225.92,146814.0,197.8808,197.9334,197.6882,197.7845,146814.0
2017-08-17 10:10:00,225.93,225.95,225.34,225.41,120120.0,197.7933,197.8108,197.2768,197.338,120120.0
2017-08-17 10:20:00,225.38,225.46,225.21,225.42,68442.0,197.3118,197.3818,197.163,197.3468,68442.0
2017-08-17 10:30:00,225.44,225.82,225.39,225.59,111974.0,197.3643,197.697,197.3205,197.4956,111974.0
2017-08-17 10:40:00,225.56,225.58,225.26,225.44,33580.0,197.4694,197.4869,197.2067,197.3643,33580.0
2017-08-17 10:50:00,225.42,225.66,225.28,225.48,35030.0,197.3468,197.5569,197.2242,197.3993,35030.0
2017-08-17 11:00:00,225.55,225.95,225.54,225.95,39167.0,197.4606,197.8108,197.4519,197.8108,39167.0
2017-08-17 11:10:00,225.93,225.93,225.77,225.81,13976.0,197.7933,197.7933,197.6532,197.6882,13976.0
2017-08-17 11:20:00,225.84,225.89,225.58,225.58,23637.0,197.7145,197.7583,197.4869,197.4869,23637.0
2017-08-17 11:30:00,225.6,225.68,225.38,225.46,36500.0,197.5044,197.5744,197.3118,197.3818,36500.0
2017-08-17 11:40:00,225.44,225.48,225.21,225.23,25174.0,197.3643,197.3993,197.163,197.1805,25174.0
2017-08-17 11:50:00,225.2,225.37,225.2,225.34,14740.0,197.1542,197.303,197.1542,197.2768,14740.0
2017-08-17 12:00:00,225.35,225.46,225.2,225.23,62387.0,197.2855,197.3818,197.1542,197.1805,62387.0
2017-08-17 12:10:00,225.17,225.18,224.93,225.0,41542.0,197.1279,197.1367,196.9178,196.9791,41542.0
2017-08-17 12:20:00,225.03,225.1,224.93,225.05,60892.0,197.0054,197.0667,196.9178,197.0229,60892.0
2017-08-17 12:30:00,225.04,225.05,224.89,225.05,83160.0,197.0141,197.0229,196.8828,197.0229,83160.0
2017-08-17 12:40:00,225.04,225.04,224.87,224.95,41174.0,197.0141,197.0141,196.8653,196.9353,41174.0
2017-08-17 12:50:00,224.94,224.94,224.5,224.67,80424.0,196.9266,196.9266,196.5414,196.6902,80424.0
2017-08-17 13:00:00,224.66,224.69,224.4,224.59,25134.0,196.6814,196.7077,196.4538,196.6202,25134.0
2017-08-17 13:10:00,224.58,224.63,224.4,224.58,54269.0,196.6114,196.6552,196.4538,196.6114,54269.0
2017-08-17 13:20:00,224.58,224.63,224.47,224.6,130203.0,196.6114,196.6552,196.5151,196.6289,130203.0
2017-08-17 13:30:00,224.6,224.82,224.55,224.69,177911.0,196.6289,196.8215,196.5851,196.7077,177911.0
2017-08-17 13:40:00,224.7,224.76,224.48,224.49,36312.0,196.7165,196.769,196.5239,196.5326,36312.0
2017-08-17 13:50:00,224.48,224.64,224.41,224.64,36258.0,196.5239,196.6639,196.4626,196.6639,36258.0
2017-08-17 14:00:00,224.65,224.7,224.41,224.59,25368.0,196.6727,196.7165,196.4626,196.6202,25368.0
2017-08-17 14:10:00,224.62,224.66,224.19,224.27,45375.0,196.6464,196.6814,196.27,196.34,45375.0
2017-08-17 14:20:00,224.25,224.51,224.21,224.51,36096.0,196.3225,196.5501,196.2875,196.5501,36096.0
2017-08-17 14:30:00,224.49,224.53,224.33,224.34,54422.0,196.5326,196.5676,196.3925,196.4013,54422.0
2017-08-17 14:40:00,224.34,224.41,224.2,224.36,91576.0,196.4013,196.4626,196.2787,196.4188,91576.0
2017-08-17 14:50:00,224.36,224.42,224.16,224.37,115757.0,196.4188,196.4713,196.2437,196.4276,115757.0
2017-08-17 15:00:00,224.3,224.3,224.01,224.16,84876.0,196.3663,196.3663,196.1124,196.2437,84876.0
2017-08-17 15:10:00,224.13,224.14,223.8,223.86,104223.0,196.2175,196.2262,195.9286,195.9811,104223.0
2017-08-17 15:20:00,223.83,223.98,223.71,223.77,142843.0,195.9548,196.0861,195.8498,195.9023,142843.0
2017-08-17 15:30:00,223.77,224.03,223.66,223.79,175482.0,195.9023,196.1299,195.806,195.9198,175482.0
2017-08-17 15:40:00,223.79,223.82,223.46,223.54,137204.0,195.9198,195.9461,195.6309,195.7009,137204.0
2017-08-17 15:50:00,223.53,223.55,223.29,223.3,361799.0,195.6922,195.7097,195.4821,195.4908,361799.0
2017-08-18 09:30:00,223.09,223.16,222.62,222.7,240551.0,195.307,195.3683,194.8955,194.9655,240551.0
2017-08-18 09:40:00,222.68,222.94,222.62,222.84,72515.0,194.948,195.1757,194.8955,195.0881,72515.0
2017-08-18 09:50:00,222.88,222.97,222.45,222.46,118497.0,195.1231,195.2019,194.7467,194.7554,118497.0
2017-08-18 10:00:00,222.49,223.11,222.49,223.01,55408.0,194.7817,195.3245,194.7817,195.2369,55408.0
2017-08-18 10:10:00,222.98,223.17,222.84,222.94,46054.0,195.2107,195.377,195.0881,195.1757,46054.0
2017-08-18 10:20:00,222.96,223.14,222.88,222.88,38744.0,195.1932,195.3507,195.1231,195.1231,38744.0
2017-08-18 10:30:00,222.9,222.94,222.66,222.94,33127.0,195.1406,195.1757,194.9305,195.1757,33127.0
2017-08-18 10:40:00,222.96,223.07,222.74,222.79,62550.0,195.1932,195.2895,195.0006,195.0443,62550.0
2017-08-18 10:50:00,222.78,222.98,222.78,222.92,26460.0,195.0356,195.2107,195.0356,195.1581,26460.0
2017-08-18 11:00:00,222.91,222.97,222.6,222.62,34093.0,195.1494,195.2019,194.878,194.8955,34093.0
2017-08-18 11:10:00,222.62,223.08,222.53,223.06,57175.0,194.8955,195.2982,194.8167,195.2807,57175.0
2017-08-18 11:20:00,223.05,223.49,223.0,223.43,93463.0,195.272,195.6572,195.2282,195.6046,93463.0
2017-08-18 11:30:00,223.44,223.51,223.31,223.42,31379.0,195.6134,195.6747,195.4996,195.5959,31379.0
2017-08-18 11:40:00,223.47,223.59,223.31,223.56,32659.0,195.6396,195.7447,195.4996,195.7184,32659.0
2017-08-18 11:50:00,223.59,223.86,223.59,223.71,26146.0,195.7447,195.9811,195.7447,195.8498,26146.0
2017-08-18 12:00:00,223.74,223.77,223.45,223.49,14540.0,195.876,195.9023,195.6221,195.6572,14540.0
2017-08-18 12:10:00,223.52,223.63,223.49,223.56,21487.0,195.6834,195.7797,195.6572,195.7184,21487.0
2017-08-18 12:20:00,223.51,223.73,223.42,223.73,13213.0,195.6747,195.8673,195.5959,195.8673,13213.0
2017-08-18 12:30:00,223.72,223.85,223.66,223.85,34821.0,195.8585,195.9723,195.806,195.9723,34821.0
2017-08-18 12:40:00,223.86,224.27,223.8,224.11,86904.0,195.9811,196.34,195.9286,196.1999,86904.0
2017-08-18 12:50:00,224.09,224.13,223.93,223.94,24919.0,196.1824,196.2175,196.0424,196.0511,24919.0
2017-08-18 13:00:00,223.93,224.05,223.73,223.79,71380.0,196.0424,196.1474,195.8673,195.9198,71380.0
2017-08-18 13:10:00,223.79,223.98,223.68,223.72,42998.0,195.9198,196.0861,195.8235,195.8585,42998.0
2017-08-18 13:20:00,223.72,223.73,223.61,223.69,14399.0,195.8585,195.8673,195.7622,195.8323,14399.0
2017-08-18 13:30:00,223.68,223.79,223.44,223.47,17820.0,195.8235,195.9198,195.6134,195.6396,17820.0
2017-08-18 13:40:00,223.47,223.57,223.4,223.57,34690.0,195.6396,195.7272,195.5784,195.7272,34690.0
2017-08-18 13:50:00,223.55,223.61,223.29,223.29,20796.0,195.7097,195.7622,195.4821,195.4821,20796.0
2017-08-18 14:00:00,223.34,223.46,223.3,223.38,8113.0,195.5258,195.6309,195.4908,195.5609,8113.0
2017-08-18 14:10:00,223.44,223.53,223.38,223.39,9229.0,195.6134,195.6922,195.5609,195.5696,9229.0
2017-08-18 14:20:00,223.38,223.62,223.31,223.53,42075.0,195.5609,195.771,195.4996,195.6922,42075.0
2017-08-18 14:30:00,223.53,223.62,223.48,223.5,28262.0,195.6922,195.771,195.6484,195.6659,28262.0
2017-08-18 14:40:00,223.48,223.51,223.42,223.47,25095.0,195.6484,195.6747,195.5959,195.6396,25095.0
2017-08-18 14:50:00,223.48,223.48,223.31,223.35,72317.0,195.6484,195.6484,195.4996,195.5346,72317.0
2017-08-18 15:00:00,223.35,223.6,223.31,223.54,73720.0,195.5346,195.7535,195.4996,195.7009,73720.0
2017-08-18 15:10:00,223.53,223.54,223.29,223.32,35107.0,195.6922,195.7009,195.4821,195.5083,35107.0
2017-08-18 15:20:00,223.36,223.37,223.17,223.32,23810.0,195.5433,195.5521,195.377,195.5083,23810.0
2017-08-18 15:30:00,223.3,223.45,223.19,223.36,42559.0,195.4908,195.6221,195.3945,195.5433,42559.0
2017-08-18 15:40:00,223.36,223.44,223.26,223.26,43634.0,195.5433,195.6134,195.4558,195.4558,43634.0
2017-08-18 15:50:00,223.24,223.25,222.85,222.89,153459.0,195.4383,195.447,195.0969,195.1319,153459.0
2017-08-21 09:30:00,222.85,223.02,222.62,222.92,78540.0,195.0969,195.2457,194.8955,195.1581,78540.0
2017-08-21 09:40:00,222.91,223.04,222.8,222.97,21678.0,195.1494,195.2632,195.0531,195.2019,21678.0
2017-08-21 09:50:00,222.89,222.92,222.48,222.51,33855.0,195.1319,195.1581,194.7729,194.7992,33855.0
2017-08-21 10:00:00,222.58,222.59,222.27,222.55,79719.0,194.8605,194.8692,194.5891,194.8342,79719.0
2017-08-21 10:10:00,222.56,222.57,222.3,222.4,35720.0,194.843,194.8517,194.6154,194.7029,35720.0
2017-08-21 10:20:00,222.33,222.39,222.12,222.36,59995.0,194.6416,194.6941,194.4578,194.6679,59995.0
2017-08-21 10:30:00,222.36,222.52,222.33,222.39,62918.0,194.6679,194.808,194.6416,194.6941,62918.0
2017-08-21 10:40:00,222.41,222.7,222.41,222.57,51618.0,194.7117,194.9655,194.7117,194.8517,51618.0
2017-08-21 10:50:00,222.58,222.79,222.57,222.73,24144.0,194.8605,195.0443,194.8517,194.9918,24144.0
2017-08-21 11:00:00,222.75,222.75,222.56,222.63,14369.0,195.0093,195.0093,194.843,194.9043,14369.0
2017-08-21 11:10:00,222.67,222.99,222.66,222.95,18201.0,194.9393,195.2194,194.9305,195.1844,18201.0
2017-08-21 11:20:00,222.95,223.02,222.83,222.83,18682.0,195.1844,195.2457,195.0794,195.0794,18682.0
2017-08-21 11:30:00,222.91,223.02,222.88,222.98,25697.0,195.1494,195.2457,195.1231,195.2107,25697.0
2017-08-21 11:40:00,223.03,223.23,222.99,223.11,28866.0,195.2544,195.4295,195.2194,195.3245,28866.0
2017-08-21 11:50:00,223.1,223.11,223.01,223.01,10264.0,195.3157,195.3245,195.2369,195.2369,10264.0
2017-08-21 12:00:00,223.02,223.1,223.01,223.08,8168.0,195.2457,195.3157,195.2369,195.2982,8168.0
2017-08-21 12:10:00,223.1,223.11,223.01,223.02,10956.0,195.3157,195.3245,195.2369,195.2457,10956.0
2017-08-21 12:20:00,223.01,223.33,223.01,223.33,45011.0,195.2369,195.5171,195.2369,195.5171,45011.0
2017-08-21 12:30:00,223.25,223.36,223.23,223.25,8304.0,195.447,195.5433,195.4295,195.447,8304.0
2017-08-21 12:40:00,223.26,223.27,223.12,223.13,21557.0,195.4558,195.4646,195.3332,195.342,21557.0
2017-08-21 12:50:00,223.13,223.18,223.11,223.16,9334.0,195.342,195.3858,195.3245,195.3683,9334.0
2017-08-21 13:00:00,223.16,223.17,223.07,223.11,9037.0,195.3683,195.377,195.2895,195.3245,9037.0
2017-08-21 13:10:00,223.11,223.12,223.0,223.0,9248.0,195.3245,195.3332,195.2282,195.2282,9248.0
2017-08-21 13:20:00,223.03,223.09,223.0,223.0,16298.0,195.2544,195.307,195.2282,195.2282,16298.0
2017-08-21 13:30:00,223.02,223.07,222.92,222.95,8644.0,195.2457,195.2895,195.1581,195.1844,8644.0
2017-08-21 13:40:00,222.98,223.05,222.96,223.02,20192.0,195.2107,195.272,195.1932,195.2457,20192.0
2017-08-21 13:50:00,223.0,223.02,222.8,222.83,36979.0,195.2282,195.2457,195.0531,195.0794,36979.0
2017-08-21 14:00:00,222.84,222.9,222.83,222.86,20708.0,195.0881,195.1406,195.0794,195.1056,20708.0
2017-08-21 14:10:00,222.85,222.89,222.77,222.8,15410.0,195.0969,195.1319,195.0268,195.0531,15410.0
2017-08-21 14:20:00,222.79,222.93,222.77,222.87,18366.0,195.0443,195.1669,195.0268,195.1144,18366.0
2017-08-21 14:30:00,222.88,222.93,222.78,222.78,11261.0,195.1231,195.1669,195.0356,195.0356,11261.0
2017-08-21 14:40:00,222.76,222.92,222.71,222.88,18898.0,195.0181,195.1581,194.9743,195.1231,18898.0
2017-08-21 14:50:00,222.87,222.96,222.85,222.89,10646.0,195.1144,195.1932,195.0969,195.1319,10646.0
2017-08-21 15:00:00,222.86,222.87,222.76,222.84,19188.0,195.1056,195.1144,195.0181,195.0881,19188.0
2017-08-21 15:10:00,222.83,222.85,222.64,222.76,14001.0,195.0794,195.0969,194.913,195.0181,14001.0
2017-08-21 15:20:00,222.79,223.13,222.78,223.13,42321.0,195.0443,195.342,195.0356,195.342,42321.0
2017-08-21 15:30:00,223.14,223.19,223.09,223.17,32735.0,195.3507,195.3945,195.307,195.377,32735.0
2017-08-21 15:40:00,223.21,223.25,223.08,223.19,54974.0,195.412,195.447,195.2982,195.3945,54974.0
2017-08-21 15:50:00,223.19,223.31,223.1,223.12,114844.0,195.3945,195.4996,195.3157,195.3332,114844.0
2017-08-22 09:30:00,223.72,224.42,223.69,224.42,114557.0,195.8585,196.4713,195.8323,196.4713,114557.0
2017-08-22 09:40:00,224.41,224.42,224.31,224.4,55484.0,196.4626,196.4713,196.375,196.4538,55484.0
2017-08-22 09:50:00,224.4,224.54,224.34,224.35,39571.0,196.4538,196.5764,196.4013,196.4101,39571.0
2017-08-22 10:00:00,224.35,224.49,224.35,224.43,49684.0,196.4101,196.5326,196.4101,196.4801,49684.0
2017-08-22 10:10:00,224.43,224.54,224.42,224.53,46298.0,196.4801,196.5764,196.4713,196.5676,46298.0
2017-08-22 10:20:00,224.51,224.63,224.51,224.52,28716.0,196.5501,196.6552,196.5501,196.5589,28716.0
2017-08-22 10:30:00,224.54,224.56,224.46,224.56,10600.0,196.5764,196.5939,196.5064,196.5939,10600.0
2017-08-22 10:40:00,224.54,224.58,224.45,224.54,18761.0,196.5764,196.6114,196.4976,196.5764,18761.0
2017-08-22 10:50:00,224.55,224.7,224.55,224.66,13120.0,196.5851,196.7165,196.5851,196.6814,13120.0
2017-08-22 11:00:00,224.7,224.72,224.53,224.55,27163.0,196.7165,196.734,196.5676,196.5851,27163.0
2017-08-22 11:10:00,224.58,224.62,224.51,224.6,11908.0,196.6114,196.6464,196.5501,196.6289,11908.0
2017-08-22 11:20:00,224.61,224.7,224.58,224.68,14449.0,196.6377,196.7165,196.6114,196.699,14449.0
2017-08-22 11:30:00,224.69,224.93,224.67,224.93,54861.0,196.7077,196.9178,196.6902,196.9178,54861.0
2017-08-22 11:40:00,224.94,224.97,224.86,224.93,26467.0,196.9266,196.9528,196.8565,196.9178,26467.0
2017-08-22 11:50:00,224.91,224.95,224.88,224.9,30074.0,196.9003,196.9353,196.8741,196.8916,30074.0
2017-08-22 12:00:00,224.89,225.07,224.88,225.02,32873.0,196.8828,197.0404,196.8741,196.9966,32873.0
2017-08-22 12:10:00,225.04,225.1,225.04,225.05,14025.0,197.0141,197.0667,197.0141,197.0229,14025.0
2017-08-22 12:20:00,225.05,225.05,224.93,224.95,27946.0,197.0229,197.0229,196.9178,196.9353,27946.0
2017-08-22 12:30:00,224.94,224.99,224.86,224.86,38641.0,196.9266,196.9704,196.8565,196.8565,38641.0
2017-08-22 12:40:00,224.87,224.95,224.87,224.93,28655.0,196.8653,196.9353,196.8653,196.9178,28655.0
2017-08-22 12:50:00,224.93,225.0,224.91,224.98,15943.0,196.9178,196.9791,196.9003,196.9616,15943.0
2017-08-22 13:00:00,225.0,225.1,225.0,225.04,39393.0,196.9791,197.0667,196.9791,197.0141,39393.0
2017-08-22 13:10:00,225.04,225.1,224.99,225.01,35965.0,197.0141,197.0667,196.9704,196.9879,35965.0
2017-08-22 13:20:00,225.02,225.06,224.99,225.05,21478.0,196.9966,197.0316,196.9704,197.0229,21478.0
2017-08-22 13:30:00,225.06,225.11,225.02,225.08,19140.0,197.0316,197.0754,196.9966,197.0491,19140.0
2017-08-22 13:40:00,225.06,225.08,224.98,225.04,8744.0,197.0316,197.0491,196.9616,197.0141,8744.0
2017-08-22 13:50:00,225.02,225.04,224.95,225.0,21260.0,196.9966,197.0141,196.9353,196.9791,21260.0
2017-08-22 14:00:00,224.99,225.04,224.93,224.97,15619.0,196.9704,197.0141,196.9178,196.9528,15619.0
2017-08-22 14:10:00,225.0,225.15,224.95,225.14,34015.0,196.9791,197.1104,196.9353,197.1017,34015.0
2017-08-22 14:20:00,225.15,225.28,225.14,225.24,33907.0,197.1104,197.2242,197.1017,197.1892,33907.0
2017-08-22 14:30:00,225.24,225.39,225.24,225.36,41689.0,197.1892,197.3205,197.1892,197.2943,41689.0
2017-08-22 14:40:00,225.36,225.38,225.22,225.25,51888.0,197.2943,197.3118,197.1717,197.198,51888.0
2017-08-22 14:50:00,225.25,225.32,225.22,225.3,26281.0,197.198,197.2593,197.1717,197.2417,26281.0
2017-08-22 15:00:00,225.3,225.34,225.26,225.32,28367.0,197.2417,197.2768,197.2067,197.2593,28367.0
2017-08-22 15:10:00,225.34,225.42,225.32,225.38,38476.0,197.2768,197.3468,197.2593,197.3118,38476.0
2017-08-22 15:20:00,225.38,225.42,225.3,225.34,39250.0,197.3118,197.3468,197.2417,197.2768,39250.0
2017-08-22 15:30:00,225.35,225.42,225.32,225.37,30499.0,197.2855,197.3468,197.2593,197.303,30499.0
2017-08-22 15:40:00,225.35,225.6,225.33,225.52,31409.0,197.2855,197.5044,197.268,197.4343,31409.0
2017-08-22 15:50:00,225.52,225.54,225.28,225.39,106932.0,197.4343,197.4519,197.2242,197.3205,106932.0
2017-08-23 09:30:00,224.46,224.72,224.26,224.7,333905.0,196.5064,196.734,196.3313,196.7165,333905.0
2017-08-23 09:40:00,224.67,224.78,224.52,224.73,63112.0,196.6902,196.7865,196.5589,196.7427,63112.0
2017-08-23 09:50:00,224.71,224.87,224.61,224.83,52588.0,196.7252,196.8653,196.6377,196.8303,52588.0
2017-08-23 10:00:00,224.83,224.83,224.48,224.54,65404.0,196.8303,196.8303,196.5239,196.5764,65404.0
2017-08-23 10:10:00,224.55,224.92,224.53,224.85,28547.0,196.5851,196.9091,196.5676,196.8478,28547.0
2017-08-23 10:20:00,224.87,224.87,224.69,224.72,15683.0,196.8653,196.8653,196.7077,196.734,15683.0
2017-08-23 10:30:00,224.66,224.79,224.63,224.74,6554.0,196.6814,196.7953,196.6552,196.7515,6554.0
2017-08-23 10:40:00,224.76,224.95,224.72,224.93,19537.0,196.769,196.9353,196.734,196.9178,19537.0
2017-08-23 10:50:00,224.86,224.9,224.72,224.72,14540.0,196.8565,196.8916,196.734,196.734,14540.0
2017-08-23 11:00:00,224.7,224.86,224.7,224.79,27324.0,196.7165,196.8565,196.7165,196.7953,27324.0
2017-08-23 11:10:00,224.81,224.83,224.59,224.83,122124.0,196.8128,196.8303,196.6202,196.8303,122124.0
2017-08-23 11:20:00,224.84,224.95,224.81,224.95,24547.0,196.839,196.9353,196.8128,196.9353,24547.0
2017-08-23 11:30:00,224.97,224.97,224.83,224.96,15276.0,196.9528,196.9528,196.8303,196.9441,15276.0
2017-08-23 11:40:00,224.99,225.06,224.94,225.04,28925.0,196.9704,197.0316,196.9266,197.0141,28925.0
2017-08-23 11:50:00,225.03,225.06,224.97,224.97,10043.0,197.0054,197.0316,196.9528,196.9528,10043.0
2017-08-23 12:00:00,224.97,225.06,224.92,225.01,19877.0,196.9528,197.0316,196.9091,196.9879,19877.0
2017-08-23 12:10:00,225.0,225.06,224.97,225.05,19394.0,196.9791,197.0316,196.9528,197.0229,19394.0
2017-08-23 12:20:00,225.04,225.04,224.85,224.87,15575.0,197.0141,197.0141,196.8478,196.8653,15575.0
2017-08-23 12:30:00,224.87,224.9,224.84,224.86,9550.0,196.8653,196.8916,196.839,196.8565,9550.0
2017-08-23 12:40:00,224.81,224.84,224.69,224.71,12531.0,196.8128,196.839,196.7077,196.7252,12531.0
2017-08-23 12:50:00,224.72,224.8,224.71,224.78,5591.0,196.734,196.804,196.7252,196.7865,5591.0
2017-08-23 13:00:00,224.81,224.83,224.73,224.81,9611.0,196.8128,196.8303,196.7427,196.8128,9611.0
2017-08-23 13:10:00,224.76,224.8,224.58,224.63,20735.0,196.769,196.804,196.6114,196.6552,20735.0
2017-08-23 13:20:00,224.63,224.69,224.6,224.67,23750.0,196.6552,196.7077,196.6289,196.6902,23750.0
2017-08-23 13:30:00,224.65,224.65,224.58,224.59,17792.0,196.6727,196.6727,196.6114,196.6202,17792.0
2017-08-23 13:40:00,224.6,224.67,224.58,224.59,12324.0,196.6289,196.6902,196.6114,196.6202,12324.0
2017-08-23 13:50:00,224.53,224.6,224.49,224.6,23613.0,196.5676,196.6289,196.5326,196.6289,23613.0
2017-08-23 14:00:00,224.61,224.66,224.56,224.59,17408.0,196.6377,196.6814,196.5939,196.6202,17408.0
2017-08-23 14:10:00,224.6,224.82,224.6,224.74,37879.0,196.6289,196.8215,196.6289,196.7515,37879.0
2017-08-23 14:20:00,224.74,224.74,224.63,224.67,11220.0,196.7515,196.7515,196.6552,196.6902,11220.0
2017-08-23 14:30:00,224.65,224.77,224.65,224.7,8022.0,196.6727,196.7777,196.6727,196.7165,8022.0
2017-08-23 14:40:00,224.75,224.86,224.73,224.8,26117.0,196.7602,196.8565,196.7427,196.804,26117.0
2017-08-23 14:50:00,224.8,224.9,224.8,224.83,19707.0,196.804,196.8916,196.804,196.8303,19707.0
2017-08-23 15:00:00,224.83,224.88,224.78,224.84,12201.0,196.8303,196.8741,196.7865,196.839,12201.0
2017-08-23 15:10:00,224.84,224.87,224.8,224.85,10592.0,196.839,196.8653,196.804,196.8478,10592.0
2017-08-23 15:20:00,224.88,224.96,224.85,224.9,21053.0,196.8741,196.9441,196.8478,196.8916,21053.0
2017-08-23 15:30:00,224.91,225.04,224.88,225.0,34327.0,196.9003,197.0141,196.8741,196.9791,34327.0
2017-08-23 15:40:00,224.98,225.02,224.78,224.81,34201.0,196.9616,196.9966,196.7865,196.8128,34201.0
2017-08-23 15:50:00,224.81,224.83,224.58,224.58,86377.0,196.8128,196.8303,196.6114,196.6114,86377.0
2017-08-24 09:30:00,225.04,225.17,224.89,224.89,88747.0,197.0141,197.1279,196.8828,196.8828,88747.0
2017-08-24 09:40:00,224.86,224.94,224.64,224.71,22654.0,196.8565,196.9266,196.6639,196.7252,22654.0
2017-08-24 09:50:00,224.63,224.63,224.22,224.26,33549.0,196.6552,196.6552,196.2962,196.3313,33549.0
2017-08-24 10:00:00,224.34,224.43,224.1,224.18,500917.0,196.4013,196.4801,196.1912,196.2612,500917.0
2017-08-24 10:10:00,224.26,224.48,224.18,224.48,20742.0,196.3313,196.5239,196.2612,196.5239,20742.0
2017-08-24 10:20:00,224.45,224.65,224.42,224.61,9843.0,196.4976,196.6727,196.4713,196.6377,9843.0
2017-08-24 10:30:00,224.62,224.9,224.62,224.82,9016.0,196.6464,196.8916,196.6464,196.8215,9016.0
2017-08-24 10:40:00,224.79,224.82,224.69,224.7,8031.0,196.7953,196.8215,196.7077,196.7165,8031.0
2017-08-24 10:50:00,224.72,224.94,224.71,224.74,4358.0,196.734,196.9266,196.7252,196.7515,4358.0
2017-08-24 11:00:00,224.74,224.8,224.7,224.74,11366.0,196.7515,196.804,196.7165,196.7515,11366.0
2017-08-24 11:10:00,224.78,224.8,224.25,224.34,28666.0,196.7865,196.804,196.3225,196.4013,28666.0
2017-08-24 11:20:00,224.36,224.41,224.04,224.15,17426.0,196.4188,196.4626,196.1387,196.235,17426.0
2017-08-24 11:30:00,224.13,224.13,223.88,223.99,17220.0,196.2175,196.2175,195.9986,196.0949,17220.0
2017-08-24 11:40:00,223.97,224.27,223.94,224.24,19661.0,196.0774,196.34,196.0511,196.3138,19661.0
2017-08-24 11:50:00,224.28,224.29,224.08,224.28,16302.0,196.3488,196.3575,196.1737,196.3488,16302.0
2017-08-24 12:00:00,224.33,224.35,224.26,224.32,10299.0,196.3925,196.4101,196.3313,196.3838,10299.0
2017-08-24 12:10:00,224.34,224.41,224.24,224.35,20114.0,196.4013,196.4626,196.3138,196.4101,20114.0
2017-08-24 12:20:00,224.34,224.38,224.28,224.3,9785.0,196.4013,196.4363,196.3488,196.3663,9785.0
2017-08-24 12:30:00,224.3,224.43,224.19,224.27,11466.0,196.3663,196.4801,196.27,196.34,11466.0
2017-08-24 12:40:00,224.38,224.4,224.3,224.4,4022.0,196.4363,196.4538,196.3663,196.4538,4022.0
2017-08-24 12:50:00,224.42,224.43,224.34,224.37,3100.0,196.4713,196.4801,196.4013,196.4276,3100.0
2017-08-24 13:00:00,224.33,224.4,224.28,224.28,6381.0,196.3925,196.4538,196.3488,196.3488,6381.0
2017-08-24 13:10:00,224.32,224.72,224.31,224.71,11562.0,196.3838,196.734,196.375,196.7252,11562.0
2017-08-24 13:20:00,224.7,224.72,224.6,224.6,11378.0,196.7165,196.734,196.6289,196.6289,11378.0
2017-08-24 13:30:00,224.62,224.62,224.47,224.51,22879.0,196.6464,196.6464,196.5151,196.5501,22879.0
2017-08-24 13:40:00,224.55,224.56,224.46,224.53,4429.0,196.5851,196.5939,196.5064,196.5676,4429.0
2017-08-24 13:50:00,224.54,224.56,224.44,224.45,17670.0,196.5764,196.5939,196.4888,196.4976,17670.0
2017-08-24 14:00:00,224.46,224.49,224.24,224.29,25395.0,196.5064,196.5326,196.3138,196.3575,25395.0
2017-08-24 14:10:00,224.28,224.32,224.12,224.32,11418.0,196.3488,196.3838,196.2087,196.3838,11418.0
2017-08-24 14:20:00,224.34,224.37,224.24,224.28,24245.0,196.4013,196.4276,196.3138,196.3488,24245.0
2017-08-24 14:30:00,224.28,224.39,224.25,224.36,22073.0,196.3488,196.4451,196.3225,196.4188,22073.0
2017-08-24 14:40:00,224.31,224.33,224.19,224.24,6133.0,196.375,196.3925,196.27,196.3138,6133.0
2017-08-24 14:50:00,224.19,224.4,224.19,224.4,9696.0,196.27,196.4538,196.27,196.4538,9696.0
2017-08-24 15:00:00,224.41,224.42,224.21,224.21,10998.0,196.4626,196.4713,196.2875,196.2875,10998.0
2017-08-24 15:10:00,224.2,224.42,224.17,224.41,18745.0,196.2787,196.4713,196.2525,196.4626,18745.0
2017-08-24 15:20:00,224.39,224.49,224.31,224.41,20523.0,196.4451,196.5326,196.375,196.4626,20523.0
2017-08-24 15:30:00,224.42,224.42,224.2,224.33,17653.0,196.4713,196.4713,196.2787,196.3925,17653.0
2017-08-24 15:40:00,224.32,224.41,224.09,224.09,50142.0,196.3838,196.4626,196.1824,196.1824,50142.0
2017-08-24 15:50:00,224.07,224.23,224.04,224.13,75061.0,196.1649,196.305,196.1387,196.2175,75061.0
2017-08-25 09:30:00,224.93,225.05,224.87,224.99,156324.0,196.9178,197.0229,196.8653,196.9704,156324.0
2017-08-25 09:40:00,225.03,225.08,224.92,225.0,26387.0,197.0054,197.0491,196.9091,196.9791,26387.0
2017-08-25 09:50:00,224.99,225.41,224.98,225.28,41737.0,196.9704,197.338,196.9616,197.2242,41737.0
2017-08-25 10:00:00,225.26,225.58,225.24,225.37,77872.0,197.2067,197.4869,197.1892,197.303,77872.0
2017-08-25 10:10:00,225.38,225.51,225.32,225.49,37976.0,197.3118,197.4256,197.2593,197.4081,37976.0
2017-08-25 10:20:00,225.51,225.51,225.28,225.38,45330.0,197.4256,197.4256,197.2242,197.3118,45330.0
2017-08-25 10:30:00,225.39,225.4,225.2,225.3,26123.0,197.3205,197.3293,197.1542,197.2417,26123.0
2017-08-25 10:40:00,225.26,225.29,224.87,224.87,23037.0,197.2067,197.233,196.8653,196.8653,23037.0
2017-08-25 10:50:00,224.91,225.0,224.86,224.93,19365.0,196.9003,196.9791,196.8565,196.9178,19365.0
2017-08-25 11:00:00,224.91,224.91,224.52,224.71,63638.0,196.9003,196.9003,196.5589,196.7252,63638.0
2017-08-25 11:10:00,224.71,224.75,224.5,224.7,22642.0,196.7252,196.7602,196.5414,196.7165,22642.0
2017-08-25 11:20:00,224.68,224.75,224.63,224.67,26229.0,196.699,196.7602,196.6552,196.6902,26229.0
2017-08-25 11:30:00,224.62,224.71,224.47,224.67,30312.0,196.6464,196.7252,196.5151,196.6902,30312.0
2017-08-25 11:40:00,224.67,224.85,224.67,224.76,12050.0,196.6902,196.8478,196.6902,196.769,12050.0
2017-08-25 11:50:00,224.77,224.78,224.63,224.65,17358.0,196.7777,196.7865,196.6552,196.6727,17358.0
2017-08-25 12:00:00,224.66,224.83,224.63,224.81,17178.0,196.6814,196.8303,196.6552,196.8128,17178.0
2017-08-25 12:10:00,224.82,224.86,224.75,224.79,26437.0,196.8215,196.8565,196.7602,196.7953,26437.0
2017-08-25 12:20:00,224.8,224.9,224.79,224.85,9823.0,196.804,196.8916,196.7953,196.8478,9823.0
2017-08-25 12:30:00,224.85,224.91,224.75,224.81,21986.0,196.8478,196.9003,196.7602,196.8128,21986.0
2017-08-25 12:40:00,224.84,224.86,224.76,224.81,7084.0,196.839,196.8565,196.769,196.8128,7084.0
2017-08-25 12:50:00,224.8,224.88,224.78,224.86,5674.0,196.804,196.8741,196.7865,196.8565,5674.0
2017-08-25 13:00:00,224.89,225.0,224.89,224.98,9346.0,196.8828,196.9791,196.8828,196.9616,9346.0
2017-08-25 13:10:00,224.98,225.03,224.97,224.98,6530.0,196.9616,197.0054,196.9528,196.9616,6530.0
2017-08-25 13:20:00,224.96,224.99,224.92,224.96,7591.0,196.9441,196.9704,196.9091,196.9441,7591.0
2017-08-25 13:30:00,224.96,224.99,224.89,224.91,6952.0,196.9441,196.9704,196.8828,196.9003,6952.0
2017-08-25 13:40:00,224.92,225.0,224.91,224.93,8757.0,196.9091,196.9791,196.9003,196.9178,8757.0
2017-08-25 13:50:00,224.93,224.98,224.83,224.92,8437.0,196.9178,196.9616,196.8303,196.9091,8437.0
2017-08-25 14:00:00,224.92,224.95,224.89,224.93,9148.0,196.9091,196.9353,196.8828,196.9178,9148.0
2017-08-25 14:10:00,224.94,225.06,224.94,225.03,15584.0,196.9266,197.0316,196.9266,197.0054,15584.0
2017-08-25 14:20:00,225.05,225.07,224.96,225.03,22163.0,197.0229,197.0404,196.9441,197.0054,22163.0
2017-08-25 14:30:00,225.04,225.06,224.98,225.06,7544.0,197.0141,197.0316,196.9616,197.0316,7544.0
2017-08-25 14:40:00,225.05,225.08,225.01,225.06,8308.0,197.0229,197.0491,196.9879,197.0316,8308.0
2017-08-25 14:50:00,225.05,225.08,225.03,225.06,6170.0,197.0229,197.0491,197.0054,197.0316,6170.0
2017-08-25 15:00:00,225.05,225.06,224.87,225.04,17658.0,197.0229,197.0316,196.8653,197.0141,17658.0
2017-08-25 15:10:00,225.03,225.21,224.99,225.05,24703.0,197.0054,197.163,196.9704,197.0229,24703.0
2017-08-25 15:20:00,225.09,225.14,225.03,225.06,27307.0,197.0579,197.1017,197.0054,197.0316,27307.0
2017-08-25 15:30:00,225.05,225.05,224.82,224.86,46643.0,197.0229,197.0229,196.8215,196.8565,46643.0
2017-08-25 15:40:00,224.83,224.94,224.79,224.85,32950.0,196.8303,196.9266,196.7953,196.8478,32950.0
2017-08-25 15:50:00,224.85,224.87,224.53,224.59,103857.0,196.8478,196.8653,196.5676,196.6202,103857.0
2017-08-28 09:30:00,225.16,225.21,224.94,224.97,80903.0,197.1192,197.163,196.9266,196.9528,80903.0
2017-08-28 09:40:00,224.99,225.04,224.89,224.94,13042.0,196.9704,197.0141,196.8828,196.9266,13042.0
2017-08-28 09:50:00,224.95,224.95,224.65,224.7,27797.0,196.9353,196.9353,196.6727,196.7165,27797.0
2017-08-28 10:00:00,224.67,224.71,224.53,224.65,14761.0,196.6902,196.7252,196.5676,196.6727,14761.0
2017-08-28 10:10:00,224.67,224.76,224.62,224.74,8378.0,196.6902,196.769,196.6464,196.7515,8378.0
2017-08-28 10:20:00,224.66,224.74,224.5,224.54,12128.0,196.6814,196.7515,196.5414,196.5764,12128.0
2017-08-28 10:30:00,224.51,224.6,224.46,224.59,7266.0,196.5501,196.6289,196.5064,196.6202,7266.0
2017-08-28 10:40:00,224.6,224.62,224.55,224.62,9364.0,196.6289,196.6464,196.5851,196.6464,9364.0
2017-08-28 10:50:00,224.66,224.83,224.66,224.79,6379.0,196.6814,196.8303,196.6814,196.7953,6379.0
2017-08-28 11:00:00,224.78,224.86,224.74,224.78,13924.0,196.7865,196.8565,196.7515,196.7865,13924.0
2017-08-28 11:10:00,224.77,224.81,224.66,224.7,9961.0,196.7777,196.8128,196.6814,196.7165,9961.0
2017-08-28 11:20:00,224.7,224.73,224.6,224.66,14254.0,196.7165,196.7427,196.6289,196.6814,14254.0
2017-08-28 11:30:00,224.67,224.67,224.46,224.51,10215.0,196.6902,196.6902,196.5064,196.5501,10215.0
2017-08-28 11:40:00,224.54,224.62,224.52,224.59,11516.0,196.5764,196.6464,196.5589,196.6202,11516.0
2017-08-28 11:50:00,224.61,224.7,224.58,224.7,4040.0,196.6377,196.7165,196.6114,196.7165,4040.0
2017-08-28 12:00:00,224.62,224.65,224.56,224.58,5947.0,196.6464,196.6727,196.5939,196.6114,5947.0
2017-08-28 12:10:00,224.6,224.66,224.46,224.49,15141.0,196.6289,196.6814,196.5064,196.5326,15141.0
2017-08-28 12:20:00,224.48,224.48,224.26,224.31,11128.0,196.5239,196.5239,196.3313,196.375,11128.0
2017-08-28 12:30:00,224.32,224.38,224.3,224.31,24204.0,196.3838,196.4363,196.3663,196.375,24204.0
2017-08-28 12:40:00,224.31,224.33,224.19,224.31,10147.0,196.375,196.3925,196.27,196.375,10147.0
2017-08-28 12:50:00,224.32,224.35,224.27,224.34,7568.0,196.3838,196.4101,196.34,196.4013,7568.0
2017-08-28 13:00:00,224.33,224.43,224.33,224.42,10755.0,196.3925,196.4801,196.3925,196.4713,10755.0
2017-08-28 13:10:00,224.45,224.46,224.4,224.46,10626.0,196.4976,196.5064,196.4538,196.5064,10626.0
2017-08-28 13:20:00,224.47,224.47,224.34,224.38,7271.0,196.5151,196.5151,196.4013,196.4363,7271.0
2017-08-28 13:30:00,224.39,224.42,224.31,224.32,21181.0,196.4451,196.4713,196.375,196.3838,21181.0
2017-08-28 13:40:00,224.32,224.44,224.32,224.44,9637.0,196.3838,196.4888,196.3838,196.4888,9637.0
2017-08-28 13:50:00,224.44,224.55,224.34,224.51,20969.0,196.4888,196.5851,196.4013,196.5501,20969.0
2017-08-28 14:00:00,224.52,224.55,224.46,224.48,10588.0,196.5589,196.5851,196.5064,196.5239,10588.0
2017-08-28 14:10:00,224.51,224.56,224.43,224.45,29729.0,196.5501,196.5939,196.4801,196.4976,29729.0
2017-08-28 14:20:00,224.43,224.52,224.42,224.45,11296.0,196.4801,196.5589,196.4713,196.4976,11296.0
2017-08-28 14:30:00,224.44,224.53,224.38,224.5,16660.0,196.4888,196.5676,196.4363,196.5414,16660.0
2017-08-28 14:40:00,224.5,224.56,224.48,224.55,7696.0,196.5414,196.5939,196.5239,196.5851,7696.0
2017-08-28 14:50:00,224.56,224.56,224.44,224.47,48590.0,196.5939,196.5939,196.4888,196.5151,48590.0
2017-08-28 15:00:00,224.49,224.56,224.43,224.44,13829.0,196.5326,196.5939,196.4801,196.4888,13829.0
2017-08-28 15:10:00,224.45,224.46,224.37,224.44,10408.0,196.4976,196.5064,196.4276,196.4888,10408.0
2017-08-28 15:20:00,224.41,224.51,224.39,224.49,21046.0,196.4626,196.5501,196.4451,196.5326,21046.0
2017-08-28 15:30:00,224.54,224.55,224.48,224.5,21623.0,196.5764,196.5851,196.5239,196.5414,21623.0
2017-08-28 15:40:00,224.49,224.6,224.48,224.51,25902.0,196.5326,196.6289,196.5239,196.5501,25902.0
2017-08-28 15:50:00,224.52,224.66,224.5,224.65,58854.0,196.5589,196.6814,196.5414,196.6727,58854.0
2017-08-29 09:30:00,223.29,223.77,223.15,223.7,92664.0,195.4821,195.9023,195.3595,195.841,92664.0
2017-08-29 09:40:00,223.64,223.97,223.64,223.91,40852.0,195.7885,196.0774,195.7885,196.0249,40852.0
2017-08-29 09:50:00,223.86,223.94,223.75,223.91,28160.0,195.9811,196.0511,195.8848,196.0249,28160.0
2017-08-29 10:00:00,223.93,223.99,223.75,223.8,61297.0,196.0424,196.0949,195.8848,195.9286,61297.0
2017-08-29 10:10:00,223.8,223.89,223.62,223.88,59168.0,195.9286,196.0073,195.771,195.9986,59168.0
2017-08-29 10:20:00,223.93,223.95,223.68,223.93,28507.0,196.0424,196.0599,195.8235,196.0424,28507.0
2017-08-29 10:30:00,223.95,224.11,223.95,224.05,33834.0,196.0599,196.1999,196.0599,196.1474,33834.0
2017-08-29 10:40:00,224.06,224.36,224.06,224.27,84290.0,196.1562,196.4188,196.1562,196.34,84290.0
2017-08-29 10:50:00,224.27,224.41,224.24,224.29,18936.0,196.34,196.4626,196.3138,196.3575,18936.0
2017-08-29 11:00:00,224.31,224.55,224.25,224.53,13759.0,196.375,196.5851,196.3225,196.5676,13759.0
2017-08-29 11:10:00,224.53,224.55,224.38,224.39,12720.0,196.5676,196.5851,196.4363,196.4451,12720.0
2017-08-29 11:20:00,224.4,224.47,224.31,224.33,12319.0,196.4538,196.5151,196.375,196.3925,12319.0
2017-08-29 11:30:00,224.3,224.45,224.26,224.42,16127.0,196.3663,196.4976,196.3313,196.4713,16127.0
2017-08-29 11:40:00,224.43,224.63,224.43,224.5,11764.0,196.4801,196.6552,196.4801,196.5414,11764.0
2017-08-29 11:50:00,224.52,224.58,224.46,224.48,10943.0,196.5589,196.6114,196.5064,196.5239,10943.0
2017-08-29 12:00:00,224.47,224.51,224.42,224.47,9174.0,196.5151,196.5501,196.4713,196.5151,9174.0
2017-08-29 12:10:00,224.44,224.49,224.42,224.49,17516.0,196.4888,196.5326,196.4713,196.5326,17516.0
2017-08-29 12:20:00,224.48,224.6,224.47,224.56,4034.0,196.5239,196.6289,196.5151,196.5939,4034.0
2017-08-29 12:30:00,224.56,224.63,224.56,224.62,8414.0,196.5939,196.6552,196.5939,196.6464,8414.0
2017-08-29 12:40:00,224.62,224.72,224.54,224.72,26699.0,196.6464,196.734,196.5764,196.734,26699.0
2017-08-29 12:50:00,224.7,224.7,224.62,224.65,8932.0,196.7165,196.7165,196.6464,196.6727,8932.0
2017-08-29 13:00:00,224.65,224.74,224.64,224.7,8702.0,196.6727,196.7515,196.6639,196.7165,8702.0
2017-08-29 13:10:00,224.72,224.73,224.5,224.6,7753.0,196.734,196.7427,196.5414,196.6289,7753.0
2017-08-29 13:20:00,224.6,224.78,224.58,224.75,71895.0,196.6289,196.7865,196.6114,196.7602,71895.0
2017-08-29 13:30:00,224.74,224.81,224.64,224.72,75963.0,196.7515,196.8128,196.6639,196.734,75963.0
2017-08-29 13:40:00,224.71,224.75,224.69,224.7,39980.0,196.7252,196.7602,196.7077,196.7165,39980.0
2017-08-29 13:50:00,224.71,224.74,224.61,224.7,31898.0,196.7252,196.7515,196.6377,196.7165,31898.0
2017-08-29 14:00:00,224.69,224.77,224.64,224.69,14043.0,196.7077,196.7777,196.6639,196.7077,14043.0
2017-08-29 14:10:00,224.7,224.73,224.66,224.71,7445.0,196.7165,196.7427,196.6814,196.7252,7445.0
2017-08-29 14:20:00,224.73,224.77,224.7,224.73,9653.0,196.7427,196.7777,196.7165,196.7427,9653.0
2017-08-29 14:30:00,224.68,224.8,224.68,224.78,36356.0,196.699,196.804,196.699,196.7865,36356.0
2017-08-29 14:40:00,224.79,224.97,224.79,224.95,27710.0,196.7953,196.9528,196.7953,196.9353,27710.0
2017-08-29 14:50:00,224.95,224.98,224.88,224.94,16838.0,196.9353,196.9616,196.8741,196.9266,16838.0
2017-08-29 15:00:00,224.97,224.98,224.88,224.98,17377.0,196.9528,196.9616,196.8741,196.9616,17377.0
2017-08-29 15:10:00,224.96,225.08,224.96,225.04,46812.0,196.9441,197.0491,196.9441,197.0141,46812.0
2017-08-29 15:20:00,225.06,225.16,225.05,225.09,21843.0,197.0316,197.1192,197.0229,197.0579,21843.0
2017-08-29 15:30:00,225.08,225.12,224.93,224.94,44773.0,197.0491,197.0842,196.9178,196.9266,44773.0
2017-08-29 15:40:00,224.94,225.02,224.94,224.96,37551.0,196.9266,196.9966,196.9266,196.9441,37551.0
2017-08-29 15:50:00,224.95,224.98,224.84,224.89,102882.0,196.9353,196.9616,196.839,196.8828,102882.0
2017-08-30 09:30:00,224.86,225.0,224.69,224.93,50700.0,196.8565,196.9791,196.7077,196.9178,50700.0
2017-08-30 09:40:00,224.95,225.11,224.95,225.11,18812.0,196.9353,197.0754,196.9353,197.0754,18812.0
2017-08-30 09:50:00,225.12,225.16,225.02,225.14,41975.0,197.0842,197.1192,196.9966,197.1017,41975.0
2017-08-30 10:00:00,225.14,225.14,225.02,225.1,28456.0,197.1017,197.1017,196.9966,197.0667,28456.0
2017-08-30 10:10:00,225.09,225.27,225.08,225.23,28616.0,197.0579,197.2155,197.0491,197.1805,28616.0
2017-08-30 10:20:00,225.21,225.26,225.19,225.24,5248.0,197.163,197.2067,197.1454,197.1892,5248.0
2017-08-30 10:30:00,225.21,225.29,225.09,225.14,9013.0,197.163,197.233,197.0579,197.1017,9013.0
2017-08-30 10:40:00,225.15,225.45,225.07,225.45,20146.0,197.1104,197.3731,197.0404,197.3731,20146.0
2017-08-30 10:50:00,225.5,225.5,225.38,225.42,13032.0,197.4168,197.4168,197.3118,197.3468,13032.0
2017-08-30 11:00:00,225.45,225.49,225.37,225.47,10781.0,197.3731,197.4081,197.303,197.3906,10781.0
2017-08-30 11:10:00,225.45,225.46,225.39,225.43,9554.0,197.3731,197.3818,197.3205,197.3556,9554.0
2017-08-30 11:20:00,225.4,225.47,225.33,225.47,106301.0,197.3293,197.3906,197.268,197.3906,106301.0
2017-08-30 11:30:00,225.48,225.49,225.41,225.49,7012.0,197.3993,197.4081,197.338,197.4081,7012.0
2017-08-30 11:40:00,225.49,225.58,225.43,225.43,20453.0,197.4081,197.4869,197.3556,197.3556,20453.0
2017-08-30 11:50:00,225.48,225.51,225.42,225.51,17188.0,197.3993,197.4256,197.3468,197.4256,17188.0
2017-08-30 12:00:00,225.49,225.53,225.45,225.53,15748.0,197.4081,197.4431,197.3731,197.4431,15748.0
2017-08-30 12:10:00,225.56,225.59,225.51,225.56,13485.0,197.4694,197.4956,197.4256,197.4694,13485.0
2017-08-30 12:20:00,225.56,225.56,225.49,225.54,14385.0,197.4694,197.4694,197.4081,197.4519,14385.0
2017-08-30 12:30:00,225.54,225.58,225.52,225.58,13874.0,197.4519,197.4869,197.4343,197.4869,13874.0
2017-08-30 12:40:00,225.6,225.75,225.58,225.75,20778.0,197.5044,197.6357,197.4869,197.6357,20778.0
2017-08-30 12:50:00,225.75,225.79,225.68,225.79,14962.0,197.6357,197.6707,197.5744,197.6707,14962.0
2017-08-30 13:00:00,225.78,225.87,225.78,225.86,30024.0,197.662,197.7408,197.662,197.732,30024.0
2017-08-30 13:10:00,225.84,225.98,225.84,225.92,18263.0,197.7145,197.8371,197.7145,197.7845,18263.0
2017-08-30 13:20:00,225.94,226.16,225.93,226.1,16551.0,197.802,197.9946,197.7933,197.9421,16551.0
2017-08-30 13:30:00,226.06,226.13,226.04,226.1,37463.0,197.9071,197.9684,197.8896,197.9421,37463.0
2017-08-30 13:40:00,226.07,226.14,226.03,226.11,31549.0,197.9159,197.9771,197.8808,197.9509,31549.0
2017-08-30 13:50:00,226.13,226.22,226.12,226.16,50508.0,197.9684,198.0472,197.9596,197.9946,50508.0
2017-08-30 14:00:00,226.16,226.16,226.06,226.06,49310.0,197.9946,197.9946,197.9071,197.9071,49310.0
2017-08-30 14:10:00,226.09,226.11,226.04,226.11,23946.0,197.9334,197.9509,197.8896,197.9509,23946.0
2017-08-30 14:20:00,226.1,226.17,226.08,226.15,29098.0,197.9421,198.0034,197.9246,197.9859,29098.0
2017-08-30 14:30:00,226.13,226.24,226.12,226.23,47928.0,197.9684,198.0647,197.9596,198.0559,47928.0
2017-08-30 14:40:00,226.24,226.25,225.99,226.08,45140.0,198.0647,198.0734,197.8458,197.9246,45140.0
2017-08-30 14:50:00,226.11,226.18,226.1,226.16,23865.0,197.9509,198.0122,197.9421,197.9946,23865.0
2017-08-30 15:00:00,226.14,226.19,226.06,226.07,32519.0,197.9771,198.0209,197.9071,197.9159,32519.0
2017-08-30 15:10:00,226.08,226.11,225.98,225.98,26851.0,197.9246,197.9509,197.8371,197.8371,26851.0
2017-08-30 15:20:00,225.98,226.12,225.97,226.11,48200.0,197.8371,197.9596,197.8283,197.9509,48200.0
2017-08-30 15:30:00,226.09,226.14,225.88,225.88,40729.0,197.9334,197.9771,197.7495,197.7495,40729.0
2017-08-30 15:40:00,225.86,225.91,225.65,225.87,93775.0,197.732,197.7758,197.5482,197.7408,93775.0
2017-08-30 15:50:00,225.87,225.99,225.87,225.99,84177.0,197.7408,197.8458,197.7408,197.8458,84177.0
2017-08-31 09:30:00,226.63,226.85,226.55,226.83,76639.0,198.4061,198.5987,198.3361,198.5812,76639.0
2017-08-31 09:40:00,226.84,226.89,226.78,226.82,52514.0,198.59,198.6337,198.5374,198.5724,52514.0
2017-08-31 09:50:00,226.83,226.89,226.68,226.87,33025.0,198.5812,198.6337,198.4499,198.6162,33025.0
2017-08-31 10:00:00,226.87,227.12,226.84,227.05,74494.0,198.6162,198.8351,198.59,198.7738,74494.0
2017-08-31 10:10:00,227.08,227.14,227.01,227.05,35127.0,198.8001,198.8526,198.7388,198.7738,35127.0
2017-08-31 10:20:00,227.09,227.15,227.03,227.05,20272.0,198.8088,198.8614,198.7563,198.7738,20272.0
2017-08-31 10:30:00,227.04,227.07,226.69,226.8,54399.0,198.7651,198.7913,198.4586,198.5549,54399.0
2017-08-31 10:40:00,226.82,226.87,226.74,226.79,30717.0,198.5724,198.6162,198.5024,198.5462,30717.0
2017-08-31 10:50:00,226.82,226.89,226.79,226.81,46789.0,198.5724,198.6337,198.5462,198.5637,46789.0
2017-08-31 11:00:00,226.84,226.91,226.75,226.91,34937.0,198.59,198.6512,198.5112,198.6512,34937.0
2017-08-31 11:10:00,226.92,226.97,226.91,226.95,129656.0,198.66,198.7038,198.6512,198.6863,129656.0
2017-08-31 11:20:00,226.95,226.97,226.88,226.9,37357.0,198.6863,198.7038,198.625,198.6425,37357.0
2017-08-31 11:30:00,226.88,226.9,226.59,226.81,80665.0,198.625,198.6425,198.3711,198.5637,80665.0
2017-08-31 11:40:00,226.83,226.91,226.81,226.88,20459.0,198.5812,198.6512,198.5637,198.625,20459.0
2017-08-31 11:50:00,226.88,226.97,226.87,226.92,22855.0,198.625,198.7038,198.6162,198.66,22855.0
2017-08-31 12:00:00,226.93,227.05,226.91,227.04,17474.0,198.6687,198.7738,198.6512,198.7651,17474.0
2017-08-31 12:10:00,227.02,227.1,226.98,227.08,11841.0,198.7475,198.8176,198.7125,198.8001,11841.0
2017-08-31 12:20:00,227.05,227.1,227.04,227.1,11565.0,198.7738,198.8176,198.7651,198.8176,11565.0
2017-08-31 12:30:00,227.08,227.14,227.01,227.13,17279.0,198.8001,198.8526,198.7388,198.8438,17279.0
2017-08-31 12:40:00,227.14,227.14,227.02,227.02,17393.0,198.8526,198.8526,198.7475,198.7475,17393.0
2017-08-31 12:50:00,227.03,227.12,227.03,227.05,11247.0,198.7563,198.8351,198.7563,198.7738,11247.0
2017-08-31 13:00:00,227.07,227.12,227.02,227.1,20629.0,198.7913,198.8351,198.7475,198.8176,20629.0
2017-08-31 13:10:00,227.09,227.09,226.98,227.05,19843.0,198.8088,198.8088,198.7125,198.7738,19843.0
2017-08-31 13:20:00,227.04,227.05,226.96,227.0,15264.0,198.7651,198.7738,198.695,198.73,15264.0
2017-08-31 13:30:00,226.99,227.06,226.94,227.02,36747.0,198.7213,198.7826,198.6775,198.7475,36747.0
2017-08-31 13:40:00,227.03,227.08,226.99,226.99,12608.0,198.7563,198.8001,198.7213,198.7213,12608.0
2017-08-31 13:50:00,226.96,227.09,226.96,227.08,27494.0,198.695,198.8088,198.695,198.8001,27494.0
2017-08-31 14:00:00,227.07,227.08,226.96,226.97,25722.0,198.7913,198.8001,198.695,198.7038,25722.0
2017-08-31 14:10:00,226.98,227.09,226.98,227.0,27066.0,198.7125,198.8088,198.7125,198.73,27066.0
2017-08-31 14:20:00,227.01,227.14,226.93,227.13,46093.0,198.7388,198.8526,198.6687,198.8438,46093.0
2017-08-31 14:30:00,227.13,227.21,227.13,227.21,31619.0,198.8438,198.9139,198.8438,198.9139,31619.0
2017-08-31 14:40:00,227.19,227.3,227.18,227.27,33815.0,198.8964,198.9927,198.8876,198.9664,33815.0
2017-08-31 14:50:00,227.28,227.38,227.25,227.38,39447.0,198.9752,199.0627,198.9489,199.0627,39447.0
2017-08-31 15:00:00,227.38,227.38,227.24,227.24,26741.0,199.0627,199.0627,198.9401,198.9401,26741.0
2017-08-31 15:10:00,227.24,227.36,227.2,227.34,44840.0,198.9401,199.0452,198.9051,199.0277,44840.0
2017-08-31 15:20:00,227.37,227.43,227.34,227.38,65038.0,199.054,199.1065,199.0277,199.0627,65038.0
2017-08-31 15:30:00,227.39,227.57,227.38,227.54,80533.0,199.0715,199.229,199.0627,199.2028,80533.0
2017-08-31 15:40:00,227.55,227.58,227.38,227.43,58014.0,199.2115,199.2378,199.0627,199.1065,58014.0
2017-08-31 15:50:00,227.43,227.43,227.08,227.27,394965.0,199.1065,199.1065,198.8001,198.9664,394965.0
2017-09-01 09:30:00,227.76,227.85,227.68,227.79,61392.0,199.3954,199.4742,199.3253,199.4216,61392.0
2017-09-01 09:40:00,227.74,227.86,227.71,227.84,49941.0,199.3779,199.4829,199.3516,199.4654,49941.0
2017-09-01 09:50:00,227.89,227.9,227.51,227.66,37057.0,199.5092,199.5179,199.1765,199.3078,37057.0
2017-09-01 10:00:00,227.68,227.75,227.51,227.58,55707.0,199.3253,199.3866,199.1765,199.2378,55707.0
2017-09-01 10:10:00,227.54,227.71,227.54,227.68,12172.0,199.2028,199.3516,199.2028,199.3253,12172.0
2017-09-01 10:20:00,227.71,227.75,227.64,227.75,74909.0,199.3516,199.3866,199.2903,199.3866,74909.0
2017-09-01 10:30:00,227.68,227.85,227.67,227.78,80180.0,199.3253,199.4742,199.3166,199.4129,80180.0
2017-09-01 10:40:00,227.78,227.8,227.67,227.8,10140.0,199.4129,199.4304,199.3166,199.4304,10140.0
2017-09-01 10:50:00,227.81,227.96,227.8,227.94,30172.0,199.4392,199.5705,199.4304,199.553,30172.0
2017-09-01 11:00:00,227.9,227.98,227.87,227.93,12688.0,199.5179,199.588,199.4917,199.5442,12688.0
2017-09-01 11:10:00,227.96,227.96,227.84,227.84,14655.0,199.5705,199.5705,199.4654,199.4654,14655.0
2017-09-01 11:20:00,227.85,227.89,227.73,227.74,38726.0,199.4742,199.5092,199.3691,199.3779,38726.0
2017-09-01 11:30:00,227.72,227.75,227.69,227.71,31984.0,199.3604,199.3866,199.3341,199.3516,31984.0
2017-09-01 11:40:00,227.7,227.79,227.66,227.79,20139.0,199.3429,199.4216,199.3078,199.4216,20139.0
2017-09-01 11:50:00,227.79,227.91,227.79,227.9,34469.0,199.4216,199.5267,199.4216,199.5179,34469.0
2017-09-01 12:00:00,227.9,227.93,227.85,227.85,9972.0,199.5179,199.5442,199.4742,199.4742,9972.0
2017-09-01 12:10:00,227.88,227.95,227.88,227.94,13910.0,199.5004,199.5617,199.5004,199.553,13910.0
2017-09-01 12:20:00,227.93,228.01,227.92,227.96,14972.0,199.5442,199.6142,199.5355,199.5705,14972.0
2017-09-01 12:30:00,227.96,227.96,227.93,227.96,17781.0,199.5705,199.5705,199.5442,199.5705,17781.0
2017-09-01 12:40:00,228.0,228.01,227.97,227.99,11690.0,199.6055,199.6142,199.5792,199.5967,11690.0
2017-09-01 12:50:00,228.01,228.1,228.0,228.05,14418.0,199.6142,199.693,199.6055,199.6493,14418.0
2017-09-01 13:00:00,228.07,228.11,228.0,228.05,19751.0,199.6668,199.7018,199.6055,199.6493,19751.0
2017-09-01 13:10:00,228.05,228.1,228.03,228.06,9977.0,199.6493,199.693,199.6318,199.658,9977.0
2017-09-01 13:20:00,228.05,228.05,227.97,228.01,14674.0,199.6493,199.6493,199.5792,199.6142,14674.0
2017-09-01 13:30:00,228.02,228.05,228.0,228.01,13194.0,199.623,199.6493,199.6055,199.6142,13194.0
2017-09-01 13:40:00,228.04,228.04,227.94,227.95,8682.0,199.6405,199.6405,199.553,199.5617,8682.0
2017-09-01 13:50:00,227.94,227.98,227.92,227.97,8211.0,199.553,199.588,199.5355,199.5792,8211.0
2017-09-01 14:00:00,227.97,228.05,227.94,227.95,12662.0,199.5792,199.6493,199.553,199.5617,12662.0
2017-09-01 14:10:00,227.95,227.96,227.91,227.92,6574.0,199.5617,199.5705,199.5267,199.5355,6574.0
2017-09-01 14:20:00,227.93,227.97,227.9,227.9,8858.0,199.5442,199.5792,199.5179,199.5179,8858.0
2017-09-01 14:30:00,227.92,227.95,227.91,227.91,25310.0,199.5355,199.5617,199.5267,199.5267,25310.0
2017-09-01 14:40:00,227.93,227.97,227.92,227.96,12695.0,199.5442,199.5792,199.5355,199.5705,12695.0
2017-09-01 14:50:00,227.98,227.98,227.94,227.96,12649.0,199.588,199.588,199.553,199.5705,12649.0
2017-09-01 15:00:00,227.93,227.99,227.91,227.98,8295.0,199.5442,199.5967,199.5267,199.588,8295.0
2017-09-01 15:10:00,227.99,228.0,227.93,227.99,11065.0,199.5967,199.6055,199.5442,199.5967,11065.0
2017-09-01 15:20:00,227.98,228.01,227.96,228.0,16569.0,199.588,199.6142,199.5705,199.6055,16569.0
2017-09-01 15:30:00,227.98,227.98,227.88,227.92,14326.0,199.588,199.588,199.5004,199.5355,14326.0
2017-09-01 15:40:00,227.9,227.91,227.85,227.88,51038.0,199.5179,199.5267,199.4742,199.5004,51038.0
2017-09-01 15:50:00,227.9,227.96,227.67,227.68,108395.0,199.5179,199.5705,199.3166,199.3253,108395.0
2017-09-05 09:30:00,227.1,227.36,226.95,226.95,130840.0,198.8176,199.0452,198.6863,198.6863,130840.0
2017-09-05 09:40:00,226.93,227.09,226.83,227.06,45464.0,198.6687,198.8088,198.5812,198.7826,45464.0
2017-09-05 09:50:00,227.06,227.22,227.02,227.22,34057.0,198.7826,198.9226,198.7475,198.9226,34057.0
2017-09-05 10:00:00,227.2,227.27,227.03,227.21,72853.0,198.9051,198.9664,198.7563,198.9139,72853.0
2017-09-05 10:10:00,227.18,227.31,227.14,227.27,48696.0,198.8876,199.0014,198.8526,198.9664,48696.0
2017-09-05 10:20:00,227.27,227.29,226.95,226.99,88337.0,198.9664,198.9839,198.6863,198.7213,88337.0
2017-09-05 10:30:00,226.98,227.02,226.88,226.91,19272.0,198.7125,198.7475,198.625,198.6512,19272.0
2017-09-05 10:40:00,226.87,226.88,226.54,226.68,45574.0,198.6162,198.625,198.3273,198.4499,45574.0
2017-09-05 10:50:00,226.67,226.75,226.61,226.72,42692.0,198.4411,198.5112,198.3886,198.4849,42692.0
2017-09-05 11:00:00,226.73,226.77,226.6,226.67,19246.0,198.4937,198.5287,198.3798,198.4411,19246.0
2017-09-05 11:10:00,226.65,226.71,226.48,226.49,27956.0,198.4236,198.4761,198.2748,198.2835,27956.0
2017-09-05 11:20:00,226.48,226.61,226.41,226.55,20950.0,198.2748,198.3886,198.2135,198.3361,20950.0
2017-09-05 11:30:00,226.52,226.73,226.49,226.69,15061.0,198.3098,198.4937,198.2835,198.4586,15061.0
2017-09-05 11:40:00,226.66,226.71,226.59,226.65,10701.0,198.4324,198.4761,198.3711,198.4236,10701.0
2017-09-05 11:50:00,226.67,226.7,226.57,226.66,14485.0,198.4411,198.4674,198.3536,198.4324,14485.0
2017-09-05 12:00:00,226.59,226.6,225.84,225.89,84697.0,198.3711,198.3798,197.7145,197.7583,84697.0
2017-09-05 12:10:00,225.92,226.0,225.73,225.84,41031.0,197.7845,197.8546,197.6182,197.7145,41031.0
2017-09-05 12:20:00,225.84,226.0,225.7,225.7,58325.0,197.7145,197.8546,197.5919,197.5919,58325.0
2017-09-05 12:30:00,225.7,225.7,225.32,225.59,76170.0,197.5919,197.5919,197.2593,197.4956,76170.0
2017-09-05 12:40:00,225.58,225.64,225.35,225.39,22042.0,197.4869,197.5394,197.2855,197.3205,22042.0
2017-09-05 12:50:00,225.41,225.58,225.3,225.53,18599.0,197.338,197.4869,197.2417,197.4431,18599.0
2017-09-05 13:00:00,225.47,225.47,225.01,225.04,48061.0,197.3906,197.3906,196.9879,197.0141,48061.0
2017-09-05 13:10:00,225.06,225.5,224.98,225.49,61310.0,197.0316,197.4168,196.9616,197.4081,61310.0
2017-09-05 13:20:00,225.47,225.57,225.4,225.41,44943.0,197.3906,197.4781,197.3293,197.338,44943.0
2017-09-05 13:30:00,225.4,225.63,225.2,225.56,19469.0,197.3293,197.5306,197.1542,197.4694,19469.0
2017-09-05 13:40:00,225.56,225.63,225.48,225.49,9433.0,197.4694,197.5306,197.3993,197.4081,9433.0
2017-09-05 13:50:00,225.49,225.75,225.47,225.74,27255.0,197.4081,197.6357,197.3906,197.6269,27255.0
2017-09-05 14:00:00,225.68,225.93,225.66,225.82,45843.0,197.5744,197.7933,197.5569,197.697,45843.0
2017-09-05 14:10:00,225.86,225.86,225.62,225.74,29887.0,197.732,197.732,197.5219,197.6269,29887.0
2017-09-05 14:20:00,225.73,226.09,225.73,225.99,45322.0,197.6182,197.9334,197.6182,197.8458,45322.0
2017-09-05 14:30:00,226.02,226.06,225.92,225.93,23816.0,197.8721,197.9071,197.7845,197.7933,23816.0
2017-09-05 14:40:00,225.92,225.96,225.72,225.74,46114.0,197.7845,197.8196,197.6094,197.6269,46114.0
2017-09-05 14:50:00,225.74,225.81,225.69,225.79,20687.0,197.6269,197.6882,197.5832,197.6707,20687.0
2017-09-05 15:00:00,225.78,225.96,225.56,225.74,39551.0,197.662,197.8196,197.4694,197.6269,39551.0
2017-09-05 15:10:00,225.73,225.89,225.64,225.82,26237.0,197.6182,197.7583,197.5394,197.697,26237.0
2017-09-05 15:20:00,225.81,226.04,225.73,226.03,42465.0,197.6882,197.8896,197.6182,197.8808,42465.0
2017-09-05 15:30:00,226.04,226.19,225.88,225.92,68837.0,197.8896,198.0209,197.7495,197.7845,68837.0
2017-09-05 15:40:00,225.9,225.97,225.76,225.96,47355.0,197.767,197.8283,197.6445,197.8196,47355.0
2017-09-05 15:50:00,225.97,226.13,225.84,226.04,194702.0,197.8283,197.9684,197.7145,197.8896,194702.0
2017-09-06 09:30:00,226.76,226.87,226.53,226.64,61184.0,198.5199,198.6162,198.3186,198.4149,61184.0
2017-09-06 09:40:00,226.58,226.72,226.55,226.66,19794.0,198.3623,198.4849,198.3361,198.4324,19794.0
2017-09-06 09:50:00,226.64,226.69,226.52,226.67,20002.0,198.4149,198.4586,198.3098,198.4411,20002.0
2017-09-06 10:00:00,226.64,226.94,226.62,226.75,37652.0,198.4149,198.6775,198.3974,198.5112,37652.0
2017-09-06 10:10:00,226.78,226.85,226.48,226.49,14171.0,198.5374,198.5987,198.2748,198.2835,14171.0
2017-09-06 10:20:00,226.46,226.6,226.44,226.56,11135.0,198.2573,198.3798,198.2398,198.3448,11135.0
2017-09-06 10:30:00,226.51,226.68,226.48,226.52,6077.0,198.3011,198.4499,198.2748,198.3098,6077.0
2017-09-06 10:40:00,226.56,226.59,226.2,226.53,53627.0,198.3448,198.3711,198.0297,198.3186,53627.0
2017-09-06 10:50:00,226.5,226.62,226.43,226.56,26633.0,198.2923,198.3974,198.231,198.3448,26633.0
2017-09-06 11:00:00,226.58,226.62,226.33,226.34,30887.0,198.3623,198.3974,198.1435,198.1522,30887.0
2017-09-06 11:10:00,226.32,226.32,226.19,226.32,8753.0,198.1347,198.1347,198.0209,198.1347,8753.0
2017-09-06 11:20:00,226.4,226.44,226.36,226.44,10875.0,198.2048,198.2398,198.1697,198.2398,10875.0
2017-09-06 11:30:00,226.4,226.51,226.33,226.46,10396.0,198.2048,198.3011,198.1435,198.2573,10396.0
2017-09-06 11:40:00,226.49,226.51,226.42,226.45,26145.0,198.2835,198.3011,198.2223,198.2485,26145.0
2017-09-06 11:50:00,226.44,226.51,226.35,226.51,7681.0,198.2398,198.3011,198.161,198.3011,7681.0
2017-09-06 12:00:00,226.48,226.48,226.36,226.41,11965.0,198.2748,198.2748,198.1697,198.2135,11965.0
2017-09-06 12:10:00,226.41,226.6,226.4,226.59,14372.0,198.2135,198.3798,198.2048,198.3711,14372.0
2017-09-06 12:20:00,226.57,226.64,226.48,226.6,7558.0,198.3536,198.4149,198.2748,198.3798,7558.0
2017-09-06 12:30:00,226.6,226.6,226.49,226.54,21248.0,198.3798,198.3798,198.2835,198.3273,21248.0
2017-09-06 12:40:00,226.54,226.65,226.54,226.61,20712.0,198.3273,198.4236,198.3273,198.3886,20712.0
2017-09-06 12:50:00,226.64,226.75,226.64,226.71,18420.0,198.4149,198.5112,198.4149,198.4761,18420.0
2017-09-06 13:00:00,226.71,226.86,226.71,226.8,14459.0,198.4761,198.6075,198.4761,198.5549,14459.0
2017-09-06 13:10:00,226.83,226.9,226.78,226.78,7868.0,198.5812,198.6425,198.5374,198.5374,7868.0
2017-09-06 13:20:00,226.85,226.88,226.74,226.78,41516.0,198.5987,198.625,198.5024,198.5374,41516.0
2017-09-06 13:30:00,226.77,226.87,226.76,226.84,220363.0,198.5287,198.6162,198.5199,198.59,220363.0
2017-09-06 13:40:00,226.84,226.87,226.8,226.83,43069.0,198.59,198.6162,198.5549,198.5812,43069.0
2017-09-06 13:50:00,226.84,226.86,226.73,226.76,20288.0,198.59,198.6075,198.4937,198.5199,20288.0
2017-09-06 14:00:00,226.76,226.94,226.75,226.94,47795.0,198.5199,198.6775,198.5112,198.6775,47795.0
2017-09-06 14:10:00,226.92,226.98,226.89,226.92,23502.0,198.66,198.7125,198.6337,198.66,23502.0
2017-09-06 14:20:00,226.93,227.06,226.9,226.97,39534.0,198.6687,198.7826,198.6425,198.7038,39534.0
2017-09-06 14:30:00,226.95,227.03,226.91,226.97,24079.0,198.6863,198.7563,198.6512,198.7038,24079.0
2017-09-06 14:40:00,226.98,227.0,226.87,226.87,161241.0,198.7125,198.73,198.6162,198.6162,161241.0
2017-09-06 14:50:00,226.87,226.97,226.84,226.94,32185.0,198.6162,198.7038,198.59,198.6775,32185.0
2017-09-06 15:00:00,226.96,227.04,226.88,227.01,47515.0,198.695,198.7651,198.625,198.7388,47515.0
2017-09-06 15:10:00,227.04,227.04,226.98,227.04,26979.0,198.7651,198.7651,198.7125,198.7651,26979.0
2017-09-06 15:20:00,227.04,227.14,227.03,227.12,29885.0,198.7651,198.8526,198.7563,198.8351,29885.0
2017-09-06 15:30:00,227.09,227.09,226.91,226.96,21480.0,198.8088,198.8088,198.6512,198.695,21480.0
2017-09-06 15:40:00,226.95,227.01,226.9,226.9,18046.0,198.6863,198.7388,198.6425,198.6425,18046.0
2017-09-06 15:50:00,226.9,226.93,226.7,226.8,76415.0,198.6425,198.6687,198.4674,198.5549,76415.0
2017-09-07 09:30:00,227.13,227.13,226.85,227.02,68046.0,198.8438,198.8438,198.5987,198.7475,68046.0
2017-09-07 09:40:00,226.97,227.1,226.86,226.86,61155.0,198.7038,198.8176,198.6075,198.6075,61155.0
2017-09-07 09:50:00,226.87,226.91,226.75,226.79,28404.0,198.6162,198.6512,198.5112,198.5462,28404.0
2017-09-07 10:00:00,226.78,226.78,226.4,226.55,75546.0,198.5374,198.5374,198.2048,198.3361,75546.0
2017-09-07 10:10:00,226.56,226.6,226.4,226.55,37994.0,198.3448,198.3798,198.2048,198.3361,37994.0
2017-09-07 10:20:00,226.63,226.63,226.41,226.42,12190.0,198.4061,198.4061,198.2135,198.2223,12190.0
2017-09-07 10:30:00,226.4,226.66,226.38,226.62,12249.0,198.2048,198.4324,198.1872,198.3974,12249.0
2017-09-07 10:40:00,226.63,226.97,226.62,226.92,77876.0,198.4061,198.7038,198.3974,198.66,77876.0
2017-09-07 10:50:00,226.97,227.02,226.88,226.9,67960.0,198.7038,198.7475,198.625,198.6425,67960.0
2017-09-07 11:00:00,226.89,227.0,226.83,226.86,19270.0,198.6337,198.73,198.5812,198.6075,19270.0
2017-09-07 11:10:00,226.89,226.92,226.67,226.68,19753.0,198.6337,198.66,198.4411,198.4499,19753.0
2017-09-07 11:20:00,226.67,226.71,226.48,226.56,39912.0,198.4411,198.4761,198.2748,198.3448,39912.0
2017-09-07 11:30:00,226.52,226.66,226.51,226.65,14887.0,198.3098,198.4324,198.3011,198.4236,14887.0
2017-09-07 11:40:00,226.66,226.74,226.61,226.62,14106.0,198.4324,198.5024,198.3886,198.3974,14106.0
2017-09-07 11:50:00,226.63,226.66,226.56,226.61,21492.0,198.4061,198.4324,198.3448,198.3886,21492.0
2017-09-07 12:00:00,226.6,226.61,226.48,226.58,10999.0,198.3798,198.3886,198.2748,198.3623,10999.0
2017-09-07 12:10:00,226.64,226.68,226.54,226.64,12430.0,198.4149,198.4499,198.3273,198.4149,12430.0
2017-09-07 12:20:00,226.6,226.63,226.48,226.48,8783.0,198.3798,198.4061,198.2748,198.2748,8783.0
2017-09-07 12:30:00,226.48,226.57,226.34,226.39,19725.0,198.2748,198.3536,198.1522,198.196,19725.0
2017-09-07 12:40:00,226.41,226.58,226.38,226.44,13162.0,198.2135,198.3623,198.1872,198.2398,13162.0
2017-09-07 12:50:00,226.51,226.63,226.4,226.61,25204.0,198.3011,198.4061,198.2048,198.3886,25204.0
2017-09-07 13:00:00,226.58,226.63,226.55,226.61,5647.0,198.3623,198.4061,198.3361,198.3886,5647.0
2017-09-07 13:10:00,226.64,226.71,226.63,226.66,16745.0,198.4149,198.4761,198.4061,198.4324,16745.0
2017-09-07 13:20:00,226.66,226.66,226.53,226.66,18737.0,198.4324,198.4324,198.3186,198.4324,18737.0
2017-09-07 13:30:00,226.63,226.68,226.6,226.65,23670.0,198.4061,198.4499,198.3798,198.4236,23670.0
2017-09-07 13:40:00,226.65,226.74,226.63,226.72,10850.0,198.4236,198.5024,198.4061,198.4849,10850.0
2017-09-07 13:50:00,226.69,226.69,226.61,226.67,10670.0,198.4586,198.4586,198.3886,198.4411,10670.0
2017-09-07 14:00:00,226.65,226.75,226.63,226.74,20150.0,198.4236,198.5112,198.4061,198.5024,20150.0
2017-09-07 14:10:00,226.75,226.79,226.72,226.79,20974.0,198.5112,198.5462,198.4849,198.5462,20974.0
2017-09-07 14:20:00,226.8,226.8,226.74,226.78,8604.0,198.5549,198.5549,198.5024,198.5374,8604.0
2017-09-07 14:30:00,226.75,226.78,226.65,226.7,25673.0,198.5112,198.5374,198.4236,198.4674,25673.0
2017-09-07 14:40:00,226.69,226.73,226.6,226.68,6945.0,198.4586,198.4937,198.3798,198.4499,6945.0
2017-09-07 14:50:00,226.67,226.75,226.65,226.74,9588.0,198.4411,198.5112,198.4236,198.5024,9588.0
2017-09-07 15:00:00,226.77,226.8,226.64,226.74,23721.0,198.5287,198.5549,198.4149,198.5024,23721.0
2017-09-07 15:10:00,226.74,226.76,226.7,226.71,28089.0,198.5024,198.5199,198.4674,198.4761,28089.0
2017-09-07 15:20:00,226.71,226.73,226.52,226.56,38303.0,198.4761,198.4937,198.3098,198.3448,38303.0
2017-09-07 15:30:00,226.56,226.67,226.5,226.67,32751.0,198.3448,198.4411,198.2923,198.4411,32751.0
2017-09-07 15:40:00,226.65,226.83,226.63,226.78,34443.0,198.4236,198.5812,198.4061,198.5374,34443.0
2017-09-07 15:50:00,226.75,226.8,226.66,226.79,221879.0,198.5112,198.5549,198.4324,198.5462,221879.0
2017-09-08 09:30:00,226.45,226.49,226.25,226.39,80377.0,198.2485,198.2835,198.0734,198.196,80377.0
2017-09-08 09:40:00,226.42,226.56,226.4,226.44,21091.0,198.2223,198.3448,198.2048,198.2398,21091.0
2017-09-08 09:50:00,226.47,226.61,226.43,226.61,36401.0,198.266,198.3886,198.231,198.3886,36401.0
2017-09-08 10:00:00,226.62,226.76,226.62,226.68,156191.0,198.3974,198.5199,198.3974,198.4499,156191.0
2017-09-08 10:10:00,226.66,226.71,226.53,226.58,109765.0,198.4324,198.4761,198.3186,198.3623,109765.0
2017-09-08 10:20:00,226.56,226.65,226.49,226.59,20186.0,198.3448,198.4236,198.2835,198.3711,20186.0
2017-09-08 10:30:00,226.54,226.7,226.49,226.64,24548.0,198.3273,198.4674,198.2835,198.4149,24548.0
2017-09-08 10:40:00,226.6,226.73,226.6,226.72,15141.0,198.3798,198.4937,198.3798,198.4849,15141.0
2017-09-08 10:50:00,226.65,226.76,226.64,226.74,20301.0,198.4236,198.5199,198.4149,198.5024,20301.0
2017-09-08 11:00:00,226.74,226.99,226.72,226.93,26627.0,198.5024,198.7213,198.4849,198.6687,26627.0
2017-09-08 11:10:00,226.92,226.92,226.73,226.73,21508.0,198.66,198.66,198.4937,198.4937,21508.0
2017-09-08 11:20:00,226.73,226.84,226.7,226.83,16115.0,198.4937,198.59,198.4674,198.5812,16115.0
2017-09-08 11:30:00,226.85,226.86,226.74,226.75,19109.0,198.5987,198.6075,198.5024,198.5112,19109.0
2017-09-08 11:40:00,226.74,226.77,226.67,226.73,9571.0,198.5024,198.5287,198.4411,198.4937,9571.0
2017-09-08 11:50:00,226.76,226.79,226.69,226.69,13081.0,198.5199,198.5462,198.4586,198.4586,13081.0
2017-09-08 12:00:00,226.7,226.72,226.57,226.62,95376.0,198.4674,198.4849,198.3536,198.3974,95376.0
2017-09-08 12:10:00,226.63,226.63,226.53,226.6,128757.0,198.4061,198.4061,198.3186,198.3798,128757.0
2017-09-08 12:20:00,226.58,226.67,226.54,226.67,24646.0,198.3623,198.4411,198.3273,198.4411,24646.0
2017-09-08 12:30:00,226.7,226.77,226.7,226.76,5116.0,198.4674,198.5287,198.4674,198.5199,5116.0
2017-09-08 12:40:00,226.76,226.77,226.73,226.76,10452.0,198.5199,198.5287,198.4937,198.5199,10452.0
2017-09-08 12:50:00,226.75,226.79,226.73,226.75,9169.0,198.5112,198.5462,198.4937,198.5112,9169.0
2017-09-08 13:00:00,226.74,226.74,226.68,226.71,6870.0,198.5024,198.5024,198.4499,198.4761,6870.0
2017-09-08 13:10:00,226.71,226.73,226.68,226.71,7277.0,198.4761,198.4937,198.4499,198.4761,7277.0
2017-09-08 13:20:00,226.7,226.71,226.67,226.67,10768.0,198.4674,198.4761,198.4411,198.4411,10768.0
2017-09-08 13:30:00,226.67,226.67,226.58,226.65,17294.0,198.4411,198.4411,198.3623,198.4236,17294.0
2017-09-08 13:40:00,226.67,226.68,226.56,226.62,8029.0,198.4411,198.4499,198.3448,198.3974,8029.0
2017-09-08 13:50:00,226.6,226.66,226.55,226.66,10567.0,198.3798,198.4324,198.3361,198.4324,10567.0
2017-09-08 14:00:00,226.63,226.67,226.61,226.63,10819.0,198.4061,198.4411,198.3886,198.4061,10819.0
2017-09-08 14:10:00,226.62,226.74,226.61,226.65,14912.0,198.3974,198.5024,198.3886,198.4236,14912.0
2017-09-08 14:20:00,226.66,226.71,226.64,226.68,72759.0,198.4324,198.4761,198.4149,198.4499,72759.0
2017-09-08 14:30:00,226.69,226.81,226.69,226.76,162969.0,198.4586,198.5637,198.4586,198.5199,162969.0
2017-09-08 14:40:00,226.75,226.76,226.58,226.58,17186.0,198.5112,198.5199,198.3623,198.3623,17186.0
2017-09-08 14:50:00,226.58,226.66,226.55,226.66,22149.0,198.3623,198.4324,198.3361,198.4324,22149.0
2017-09-08 15:00:00,226.66,226.7,226.6,226.61,25908.0,198.4324,198.4674,198.3798,198.3886,25908.0
2017-09-08 15:10:00,226.66,226.69,226.44,226.45,80167.0,198.4324,198.4586,198.2398,198.2485,80167.0
2017-09-08 15:20:00,226.45,226.54,226.42,226.42,14540.0,198.2485,198.3273,198.2223,198.2223,14540.0
2017-09-08 15:30:00,226.4,226.41,226.3,226.4,51285.0,198.2048,198.2135,198.1172,198.2048,51285.0
2017-09-08 15:40:00,226.39,226.51,226.37,226.49,36169.0,198.196,198.3011,198.1785,198.2835,36169.0
2017-09-08 15:50:00,226.47,226.53,226.38,226.48,198421.0,198.266,198.3186,198.1872,198.2748,198421.0
2017-09-11 09:30:00,227.85,228.25,227.84,228.21,154128.0,199.4742,199.8244,199.4654,199.7893,154128.0
2017-09-11 09:40:00,228.23,228.34,228.23,228.29,32825.0,199.8069,199.9032,199.8069,199.8594,32825.0
2017-09-11 09:50:00,228.3,228.41,228.27,228.3,40132.0,199.8681,199.9644,199.8419,199.8681,40132.0
2017-09-11 10:00:00,228.34,228.51,228.32,228.48,31008.0,199.9032,200.052,199.8856,200.0257,31008.0
2017-09-11 10:10:00,228.49,228.53,228.42,228.48,28316.0,200.0345,200.0695,199.9732,200.0257,28316.0
2017-09-11 10:20:00,228.51,228.53,228.39,228.41,14438.0,200.052,200.0695,199.9469,199.9644,14438.0
2017-09-11 10:30:00,228.43,228.48,228.3,228.31,41922.0,199.9819,200.0257,199.8681,199.8769,41922.0
2017-09-11 10:40:00,228.33,228.35,228.29,228.33,8196.0,199.8944,199.9119,199.8594,199.8944,8196.0
2017-09-11 10:50:00,228.33,228.36,228.27,228.27,38725.0,199.8944,199.9207,199.8419,199.8419,38725.0
2017-09-11 11:00:00,228.3,228.36,228.29,228.35,14822.0,199.8681,199.9207,199.8594,199.9119,14822.0
2017-09-11 11:10:00,228.37,228.4,228.31,228.39,16193.0,199.9294,199.9557,199.8769,199.9469,16193.0
2017-09-11 11:20:00,228.39,228.41,228.31,228.38,19840.0,199.9469,199.9644,199.8769,199.9382,19840.0
2017-09-11 11:30:00,228.38,228.52,228.38,228.52,16841.0,199.9382,200.0607,199.9382,200.0607,16841.0
2017-09-11 11:40:00,228.51,228.64,228.51,228.63,28165.0,200.052,200.1658,200.052,200.157,28165.0
2017-09-11 11:50:00,228.61,228.66,228.58,228.62,19241.0,200.1395,200.1833,200.1133,200.1483,19241.0
2017-09-11 12:00:00,228.64,228.65,228.55,228.59,24405.0,200.1658,200.1745,200.087,200.122,24405.0
2017-09-11 12:10:00,228.59,228.71,228.57,228.71,17649.0,200.122,200.2271,200.1045,200.2271,17649.0
2017-09-11 12:20:00,228.71,228.76,228.69,228.74,24954.0,200.2271,200.2708,200.2096,200.2533,24954.0
2017-09-11 12:30:00,228.75,228.83,228.73,228.8,25342.0,200.2621,200.3321,200.2446,200.3059,25342.0
2017-09-11 12:40:00,228.79,229.01,228.79,228.91,29695.0,200.2971,200.4897,200.2971,200.4022,29695.0
2017-09-11 12:50:00,228.91,228.92,228.83,228.83,6763.0,200.4022,200.4109,200.3321,200.3321,6763.0
2017-09-11 13:00:00,228.85,228.92,228.82,228.84,16367.0,200.3496,200.4109,200.3234,200.3409,16367.0
2017-09-11 13:10:00,228.85,228.95,228.84,228.93,10295.0,200.3496,200.4372,200.3409,200.4197,10295.0
2017-09-11 13:20:00,228.9,228.95,228.89,228.89,10549.0,200.3934,200.4372,200.3847,200.3847,10549.0
2017-09-11 13:30:00,228.9,228.92,228.82,228.87,16953.0,200.3934,200.4109,200.3234,200.3671,16953.0
2017-09-11 13:40:00,228.87,228.89,228.83,228.86,5479.0,200.3671,200.3847,200.3321,200.3584,5479.0
2017-09-11 13:50:00,228.85,228.91,228.85,228.86,3301.0,200.3496,200.4022,200.3496,200.3584,3301.0
2017-09-11 14:00:00,228.88,228.92,228.85,228.89,9558.0,200.3759,200.4109,200.3496,200.3847,9558.0
2017-09-11 14:10:00,228.91,228.93,228.83,228.84,29885.0,200.4022,200.4197,200.3321,200.3409,29885.0
2017-09-11 14:20:00,228.84,228.85,228.78,228.81,19086.0,200.3409,200.3496,200.2884,200.3146,19086.0
2017-09-11 14:30:00,228.81,228.89,228.79,228.79,31188.0,200.3146,200.3847,200.2971,200.2971,31188.0
2017-09-11 14:40:00,228.81,228.88,228.79,228.88,39274.0,200.3146,200.3759,200.2971,200.3759,39274.0
2017-09-11 14:50:00,228.89,228.9,228.78,228.78,35822.0,200.3847,200.3934,200.2884,200.2884,35822.0
2017-09-11 15:00:00,228.77,228.84,228.75,228.8,9880.0,200.2796,200.3409,200.2621,200.3059,9880.0
2017-09-11 15:10:00,228.8,228.91,228.8,228.9,18530.0,200.3059,200.4022,200.3059,200.3934,18530.0
2017-09-11 15:20:00,228.88,228.88,228.83,228.86,23743.0,200.3759,200.3759,200.3321,200.3584,23743.0
2017-09-11 15:30:00,228.83,228.88,228.74,228.88,26143.0,200.3321,200.3759,200.2533,200.3759,26143.0
2017-09-11 15:40:00,228.89,228.9,228.75,228.77,21608.0,200.3847,200.3934,200.2621,200.2796,21608.0
2017-09-11 15:50:00,228.78,228.91,228.74,228.9,97006.0,200.2884,200.4022,200.2533,200.3934,97006.0
2017-09-12 09:30:00,229.32,229.62,229.26,229.59,116120.0,200.7611,201.0237,200.7086,200.9975,116120.0
2017-09-12 09:40:00,229.61,229.62,229.41,229.48,33703.0,201.015,201.0237,200.8399,200.9012,33703.0
2017-09-12 09:50:00,229.48,229.49,229.35,229.45,23065.0,200.9012,200.9099,200.7874,200.8749,23065.0
2017-09-12 10:00:00,229.47,229.51,229.35,229.42,24664.0,200.8924,200.9274,200.7874,200.8487,24664.0
2017-09-12 10:10:00,229.42,229.48,229.28,229.4,21556.0,200.8487,200.9012,200.7261,200.8311,21556.0
2017-09-12 10:20:00,229.39,229.44,229.27,229.28,18405.0,200.8224,200.8662,200.7173,200.7261,18405.0
2017-09-12 10:30:00,229.28,229.38,229.2,229.31,22235.0,200.7261,200.8136,200.656,200.7524,22235.0
2017-09-12 10:40:00,229.3,229.32,229.13,229.18,18411.0,200.7436,200.7611,200.5948,200.6385,18411.0
2017-09-12 10:50:00,229.18,229.3,229.18,229.28,22769.0,200.6385,200.7436,200.6385,200.7261,22769.0
2017-09-12 11:00:00,229.26,229.33,229.23,229.33,17561.0,200.7086,200.7699,200.6823,200.7699,17561.0
2017-09-12 11:10:00,229.33,229.34,229.26,229.26,10789.0,200.7699,200.7786,200.7086,200.7086,10789.0
2017-09-12 11:20:00,229.28,229.34,229.2,229.31,18588.0,200.7261,200.7786,200.656,200.7524,18588.0
2017-09-12 11:30:00,229.32,229.38,229.31,229.37,21348.0,200.7611,200.8136,200.7524,200.8049,21348.0
2017-09-12 11:40:00,229.38,229.42,229.35,229.42,19803.0,200.8136,200.8487,200.7874,200.8487,19803.0
2017-09-12 11:50:00,229.41,229.43,229.36,229.38,11209.0,200.8399,200.8574,200.7961,200.8136,11209.0
2017-09-12 12:00:00,229.39,229.42,229.36,229.4,10330.0,200.8224,200.8487,200.7961,200.8311,10330.0
2017-09-12 12:10:00,229.38,229.48,229.37,229.47,40975.0,200.8136,200.9012,200.8049,200.8924,40975.0
2017-09-12 12:20:00,229.49,229.5,229.46,229.48,14154.0,200.9099,200.9187,200.8837,200.9012,14154.0
2017-09-12 12:30:00,229.49,229.56,229.48,229.5,10346.0,200.9099,200.9712,200.9012,200.9187,10346.0
2017-09-12 12:40:00,229.52,229.56,229.49,229.54,18174.0,200.9362,200.9712,200.9099,200.9537,18174.0
2017-09-12 12:50:00,229.53,229.59,229.53,229.56,10843.0,200.945,200.9975,200.945,200.9712,10843.0
2017-09-12 13:00:00,229.56,229.6,229.55,229.58,19560.0,200.9712,201.0062,200.9625,200.9887,19560.0
2017-09-12 13:10:00,229.58,229.59,229.55,229.57,13094.0,200.9887,200.9975,200.9625,200.98,13094.0
2017-09-12 13:20:00,229.58,229.61,229.56,229.59,9339.0,200.9887,201.015,200.9712,200.9975,9339.0
2017-09-12 13:30:00,229.6,229.63,229.6,229.62,20380.0,201.0062,201.0325,201.0062,201.0237,20380.0
2017-09-12 13:40:00,229.63,229.69,229.53,229.56,17545.0,201.0325,201.085,200.945,200.9712,17545.0
2017-09-12 13:50:00,229.58,229.59,229.48,229.48,9986.0,200.9887,200.9975,200.9012,200.9012,9986.0
2017-09-12 14:00:00,229.47,229.52,229.45,229.46,9237.0,200.8924,200.9362,200.8749,200.8837,9237.0
2017-09-12 14:10:00,229.47,229.55,229.43,229.53,18009.0,200.8924,200.9625,200.8574,200.945,18009.0
2017-09-12 14:20:00,229.51,229.52,229.39,229.42,11292.0,200.9274,200.9362,200.8224,200.8487,11292.0
2017-09-12 14:30:00,229.42,229.47,229.37,229.39,95005.0,200.8487,200.8924,200.8049,200.8224,95005.0
2017-09-12 14:40:00,229.37,229.47,229.35,229.42,22868.0,200.8049,200.8924,200.7874,200.8487,22868.0
2017-09-12 14:50:00,229.41,229.45,229.37,229.44,8392.0,200.8399,200.8749,200.8049,200.8662,8392.0
2017-09-12 15:00:00,229.44,229.45,229.29,229.37,17999.0,200.8662,200.8749,200.7348,200.8049,17999.0
2017-09-12 15:10:00,229.37,229.42,229.32,229.4,19147.0,200.8049,200.8487,200.7611,200.8311,19147.0
2017-09-12 15:20:00,229.39,229.5,229.39,229.44,36341.0,200.8224,200.9187,200.8224,200.8662,36341.0
2017-09-12 15:30:00,229.44,229.51,229.41,229.48,25699.0,200.8662,200.9274,200.8399,200.9012,25699.0
2017-09-12 15:40:00,229.48,229.52,229.47,229.5,31415.0,200.9012,200.9362,200.8924,200.9187,31415.0
2017-09-12 15:50:00,229.51,229.72,229.51,229.72,95473.0,200.9274,201.1113,200.9274,201.1113,95473.0
2017-09-13 09:30:00,229.37,229.55,229.28,229.5,58664.0,200.8049,200.9625,200.7261,200.9187,58664.0
2017-09-13 09:40:00,229.52,229.55,229.43,229.45,22673.0,200.9362,200.9625,200.8574,200.8749,22673.0
2017-09-13 09:50:00,229.48,229.62,229.4,229.62,28357.0,200.9012,201.0237,200.8311,201.0237,28357.0
2017-09-13 10:00:00,229.61,229.62,229.54,229.61,12969.0,201.015,201.0237,200.9537,201.015,12969.0
2017-09-13 10:10:00,229.62,229.72,229.57,229.59,24796.0,201.0237,201.1113,200.98,200.9975,24796.0
2017-09-13 10:20:00,229.6,229.67,229.59,229.66,23230.0,201.0062,201.0675,200.9975,201.0588,23230.0
2017-09-13 10:30:00,229.68,229.71,229.65,229.66,22283.0,201.0763,201.1025,201.05,201.0588,22283.0
2017-09-13 10:40:00,229.67,229.68,229.51,229.52,19338.0,201.0675,201.0763,200.9274,200.9362,19338.0
2017-09-13 10:50:00,229.52,229.65,229.51,229.61,17595.0,200.9362,201.05,200.9274,201.015,17595.0
2017-09-13 11:00:00,229.62,229.71,229.6,229.7,23826.0,201.0237,201.1025,201.0062,201.0938,23826.0
2017-09-13 11:10:00,229.7,229.74,229.69,229.69,12872.0,201.0938,201.1288,201.085,201.085,12872.0
2017-09-13 11:20:00,229.7,229.71,229.6,229.63,11626.0,201.0938,201.1025,201.0062,201.0325,11626.0
2017-09-13 11:30:00,229.63,229.65,229.41,229.47,152468.0,201.0325,201.05,200.8399,200.8924,152468.0
2017-09-13 11:40:00,229.48,229.57,229.43,229.57,17091.0,200.9012,200.98,200.8574,200.98,17091.0
2017-09-13 11:50:00,229.57,229.63,229.52,229.52,14429.0,200.98,201.0325,200.9362,200.9362,14429.0
2017-09-13 12:00:00,229.52,229.61,229.52,229.6,22913.0,200.9362,201.015,200.9362,201.0062,22913.0
2017-09-13 12:10:00,229.59,229.62,229.56,229.59,17539.0,200.9975,201.0237,200.9712,200.9975,17539.0
2017-09-13 12:20:00,229.59,229.67,229.58,229.63,15925.0,200.9975,201.0675,200.9887,201.0325,15925.0
2017-09-13 12:30:00,229.62,229.66,229.6,229.64,14957.0,201.0237,201.0588,201.0062,201.0413,14957.0
2017-09-13 12:40:00,229.65,229.77,229.65,229.75,15564.0,201.05,201.1551,201.05,201.1376,15564.0
2017-09-13 12:50:00,229.76,229.77,229.66,229.66,57332.0,201.1463,201.1551,201.0588,201.0588,57332.0
2017-09-13 13:00:00,229.69,229.69,229.53,229.65,73184.0,201.085,201.085,200.945,201.05,73184.0
2017-09-13 13:10:00,229.66,229.71,229.6,229.71,8431.0,201.0588,201.1025,201.0062,201.1025,8431.0
2017-09-13 13:20:00,229.71,229.72,229.6,229.65,16381.0,201.1025,201.1113,201.0062,201.05,16381.0
2017-09-13 13:30:00,229.66,229.67,229.59,229.63,11489.0,201.0588,201.0675,200.9975,201.0325,11489.0
2017-09-13 13:40:00,229.62,229.65,229.6,229.64,8718.0,201.0237,201.05,201.0062,201.0413,8718.0
2017-09-13 13:50:00,229.64,229.66,229.61,229.63,18502.0,201.0413,201.0588,201.015,201.0325,18502.0
2017-09-13 14:00:00,229.62,229.65,229.58,229.64,17764.0,201.0237,201.05,200.9887,201.0413,17764.0
2017-09-13 14:10:00,229.64,229.7,229.61,229.64,21603.0,201.0413,201.0938,201.015,201.0413,21603.0
2017-09-13 14:20:00,229.65,229.65,229.61,229.61,13617.0,201.05,201.05,201.015,201.015,13617.0
2017-09-13 14:30:00,229.63,229.65,229.61,229.62,13099.0,201.0325,201.05,201.015,201.0237,13099.0
2017-09-13 14:40:00,229.61,229.7,229.6,229.68,30733.0,201.015,201.0938,201.0062,201.0763,30733.0
2017-09-13 14:50:00,229.68,229.75,229.67,229.68,30692.0,201.0763,201.1376,201.0675,201.0763,30692.0
2017-09-13 15:00:00,229.66,229.73,229.62,229.62,19114.0,201.0588,201.12,201.0237,201.0237,19114.0
2017-09-13 15:10:00,229.63,229.68,229.59,229.68,26029.0,201.0325,201.0763,200.9975,201.0763,26029.0
2017-09-13 15:20:00,229.69,229.7,229.63,229.65,11484.0,201.085,201.0938,201.0325,201.05,11484.0
2017-09-13 15:30:00,229.66,229.74,229.66,229.7,21905.0,201.0588,201.1288,201.0588,201.0938,21905.0
2017-09-13 15:40:00,229.71,229.71,229.62,229.65,65015.0,201.1025,201.1025,201.0237,201.05,65015.0
2017-09-13 15:50:00,229.66,229.84,229.66,229.81,49531.0,201.0588,201.2163,201.0588,201.1901,49531.0
2017-09-14 09:30:00,229.47,229.56,229.31,229.31,60854.0,200.8924,200.9712,200.7524,200.7524,60854.0
2017-09-14 09:40:00,229.31,229.57,229.31,229.5,20300.0,200.7524,200.98,200.7524,200.9187,20300.0
2017-09-14 09:50:00,229.49,229.62,229.48,229.58,10549.0,200.9099,201.0237,200.9012,200.9887,10549.0
2017-09-14 10:00:00,229.62,229.63,229.5,229.56,27557.0,201.0237,201.0325,200.9187,200.9712,27557.0
2017-09-14 10:10:00,229.59,229.67,229.52,229.64,15959.0,200.9975,201.0675,200.9362,201.0413,15959.0
2017-09-14 10:20:00,229.64,229.7,229.6,229.63,14602.0,201.0413,201.0938,201.0062,201.0325,14602.0
2017-09-14 10:30:00,229.64,229.75,229.63,229.7,34472.0,201.0413,201.1376,201.0325,201.0938,34472.0
2017-09-14 10:40:00,229.71,229.76,229.65,229.74,14279.0,201.1025,201.1463,201.05,201.1288,14279.0
2017-09-14 10:50:00,229.75,229.8,229.71,229.71,24891.0,201.1376,201.1813,201.1025,201.1025,24891.0
2017-09-14 11:00:00,229.72,229.79,229.68,229.79,17525.0,201.1113,201.1726,201.0763,201.1726,17525.0
2017-09-14 11:10:00,229.79,229.94,229.77,229.86,19792.0,201.1726,201.3039,201.1551,201.2339,19792.0
2017-09-14 11:20:00,229.85,229.88,229.8,229.8,23374.0,201.2251,201.2514,201.1813,201.1813,23374.0
2017-09-14 11:30:00,229.82,229.86,229.77,229.8,11577.0,201.1988,201.2339,201.1551,201.1813,11577.0
2017-09-14 11:40:00,229.78,229.79,229.72,229.72,12414.0,201.1638,201.1726,201.1113,201.1113,12414.0
2017-09-14 11:50:00,229.72,229.77,229.69,229.77,5634.0,201.1113,201.1551,201.085,201.1551,5634.0
2017-09-14 12:00:00,229.78,229.8,229.67,229.7,16932.0,201.1638,201.1813,201.0675,201.0938,16932.0
2017-09-14 12:10:00,229.7,229.75,229.66,229.71,23560.0,201.0938,201.1376,201.0588,201.1025,23560.0
2017-09-14 12:20:00,229.71,229.71,229.64,229.71,22322.0,201.1025,201.1025,201.0413,201.1025,22322.0
2017-09-14 12:30:00,229.69,229.74,229.68,229.69,125907.0,201.085,201.1288,201.0763,201.085,125907.0
2017-09-14 12:40:00,229.72,229.82,229.71,229.8,161442.0,201.1113,201.1988,201.1025,201.1813,161442.0
2017-09-14 12:50:00,229.83,229.88,229.81,229.83,24096.0,201.2076,201.2514,201.1901,201.2076,24096.0
2017-09-14 13:00:00,229.8,229.81,229.75,229.75,12426.0,201.1813,201.1901,201.1376,201.1376,12426.0
2017-09-14 13:10:00,229.75,229.75,229.72,229.75,21638.0,201.1376,201.1376,201.1113,201.1376,21638.0
2017-09-14 13:20:00,229.76,229.78,229.71,229.77,12012.0,201.1463,201.1638,201.1025,201.1551,12012.0
2017-09-14 13:30:00,229.78,229.78,229.68,229.69,13499.0,201.1638,201.1638,201.0763,201.085,13499.0
2017-09-14 13:40:00,229.71,229.76,229.69,229.7,208437.0,201.1025,201.1463,201.085,201.0938,208437.0
2017-09-14 13:50:00,229.71,229.73,229.67,229.67,50199.0,201.1025,201.12,201.0675,201.0675,50199.0
2017-09-14 14:00:00,229.68,229.78,229.63,229.74,34753.0,201.0763,201.1638,201.0325,201.1288,34753.0
2017-09-14 14:10:00,229.74,229.79,229.71,229.76,37411.0,201.1288,201.1726,201.1025,201.1463,37411.0
2017-09-14 14:20:00,229.75,229.83,229.73,229.73,42331.0,201.1376,201.2076,201.12,201.12,42331.0
2017-09-14 14:30:00,229.74,229.79,229.73,229.74,26365.0,201.1288,201.1726,201.12,201.1288,26365.0
2017-09-14 14:40:00,229.74,229.84,229.73,229.83,24325.0,201.1288,201.2163,201.12,201.2076,24325.0
2017-09-14 14:50:00,229.84,229.84,229.74,229.75,23274.0,201.2163,201.2163,201.1288,201.1376,23274.0
2017-09-14 15:00:00,229.76,229.78,229.72,229.72,23807.0,201.1463,201.1638,201.1113,201.1113,23807.0
2017-09-14 15:10:00,229.74,229.75,229.63,229.67,60132.0,201.1288,201.1376,201.0325,201.0675,60132.0
2017-09-14 15:20:00,229.68,229.73,229.65,229.7,38535.0,201.0763,201.12,201.05,201.0938,38535.0
2017-09-14 15:30:00,229.71,229.79,229.7,229.76,24197.0,201.1025,201.1726,201.0938,201.1463,24197.0
2017-09-14 15:40:00,229.75,229.75,229.61,229.65,105422.0,201.1376,201.1376,201.015,201.05,105422.0
2017-09-14 15:50:00,229.65,229.79,229.6,229.75,236391.0,201.05,201.1726,201.0062,201.1376,236391.0
2017-09-15 09:30:00,229.62,229.74,229.57,229.65,98067.0,201.0237,201.1288,200.98,201.05,98067.0
2017-09-15 09:40:00,229.64,229.66,229.55,229.65,48670.0,201.0413,201.0588,200.9625,201.05,48670.0
2017-09-15 09:50:00,229.68,229.7,229.55,229.56,13066.0,201.0763,201.0938,200.9625,200.9712,13066.0
2017-09-15 10:00:00,229.55,229.63,229.49,229.55,29966.0,200.9625,201.0325,200.9099,200.9625,29966.0
2017-09-15 10:10:00,229.54,229.68,229.49,229.67,24959.0,200.9537,201.0763,200.9099,201.0675,24959.0
2017-09-15 10:20:00,229.66,229.69,229.61,229.65,12204.0,201.0588,201.085,201.015,201.05,12204.0
2017-09-15 10:30:00,229.64,229.75,229.62,229.73,27011.0,201.0413,201.1376,201.0237,201.12,27011.0
2017-09-15 10:40:00,229.74,229.88,229.67,229.88,24057.0,201.1288,201.2514,201.0675,201.2514,24057.0
2017-09-15 10:50:00,229.88,230.03,229.87,229.92,22955.0,201.2514,201.3827,201.2426,201.2864,22955.0
2017-09-15 11:00:00,229.9,229.91,229.85,229.88,18349.0,201.2689,201.2776,201.2251,201.2514,18349.0
2017-09-15 11:10:00,229.87,229.9,229.82,229.82,8585.0,201.2426,201.2689,201.1988,201.1988,8585.0
2017-09-15 11:20:00,229.85,229.91,229.83,229.91,5062.0,201.2251,201.2776,201.2076,201.2776,5062.0
2017-09-15 11:30:00,229.91,229.94,229.83,229.83,5563.0,201.2776,201.3039,201.2076,201.2076,5563.0
2017-09-15 11:40:00,229.85,229.91,229.81,229.91,4356.0,201.2251,201.2776,201.1901,201.2776,4356.0
2017-09-15 11:50:00,229.9,229.96,229.88,229.93,12373.0,201.2689,201.3214,201.2514,201.2951,12373.0
2017-09-15 12:00:00,229.94,229.97,229.92,229.94,8069.0,201.3039,201.3302,201.2864,201.3039,8069.0
2017-09-15 12:10:00,229.93,229.98,229.9,229.94,22628.0,201.2951,201.3389,201.2689,201.3039,22628.0
2017-09-15 12:20:00,229.94,229.96,229.91,229.93,12748.0,201.3039,201.3214,201.2776,201.2951,12748.0
2017-09-15 12:30:00,229.95,229.96,229.84,229.84,17146.0,201.3126,201.3214,201.2163,201.2163,17146.0
2017-09-15 12:40:00,229.84,229.9,229.84,229.87,9845.0,201.2163,201.2689,201.2163,201.2426,9845.0
2017-09-15 12:50:00,229.89,229.9,229.83,229.84,4460.0,201.2601,201.2689,201.2076,201.2163,4460.0
2017-09-15 13:00:00,229.84,229.9,229.83,229.89,7521.0,201.2163,201.2689,201.2076,201.2601,7521.0
2017-09-15 13:10:00,229.89,229.91,229.85,229.87,40489.0,201.2601,201.2776,201.2251,201.2426,40489.0
2017-09-15 13:20:00,229.87,229.87,229.83,229.86,31590.0,201.2426,201.2426,201.2076,201.2339,31590.0
2017-09-15 13:30:00,229.88,229.91,229.86,229.86,17251.0,201.2514,201.2776,201.2339,201.2339,17251.0
2017-09-15 13:40:00,229.87,229.87,229.81,229.81,6152.0,201.2426,201.2426,201.1901,201.1901,6152.0
2017-09-15 13:50:00,229.8,229.85,229.77,229.83,11883.0,201.1813,201.2251,201.1551,201.2076,11883.0
2017-09-15 14:00:00,229.83,229.86,229.81,229.86,9117.0,201.2076,201.2339,201.1901,201.2339,9117.0
2017-09-15 14:10:00,229.85,229.88,229.81,229.81,12375.0,201.2251,201.2514,201.1901,201.1901,12375.0
2017-09-15 14:20:00,229.81,229.87,229.78,229.87,14381.0,201.1901,201.2426,201.1638,201.2426,14381.0
2017-09-15 14:30:00,229.87,229.88,229.83,229.85,15564.0,201.2426,201.2514,201.2076,201.2251,15564.0
2017-09-15 14:40:00,229.83,229.93,229.83,229.92,11250.0,201.2076,201.2951,201.2076,201.2864,11250.0
2017-09-15 14:50:00,229.92,229.93,229.87,229.91,12182.0,201.2864,201.2951,201.2426,201.2776,12182.0
2017-09-15 15:00:00,229.91,229.95,229.89,229.93,51851.0,201.2776,201.3126,201.2601,201.2951,51851.0
2017-09-15 15:10:00,229.94,229.99,229.93,229.98,91272.0,201.3039,201.3477,201.2951,201.3389,91272.0
2017-09-15 15:20:00,229.99,230.05,229.97,229.98,44198.0,201.3477,201.4002,201.3302,201.3389,44198.0
2017-09-15 15:30:00,229.97,230.06,229.96,230.03,72396.0,201.3302,201.4089,201.3214,201.3827,72396.0
2017-09-15 15:40:00,230.03,230.04,229.97,230.0,37289.0,201.3827,201.3914,201.3302,201.3564,37289.0
2017-09-15 15:50:00,230.04,230.13,229.94,230.09,162167.0,201.3914,201.4702,201.3039,201.4352,162167.0
2017-09-18 09:30:00,230.42,230.62,230.32,230.62,91043.0,201.7241,201.8992,201.6366,201.8992,91043.0
2017-09-18 09:40:00,230.61,230.86,230.61,230.83,30330.0,201.8905,202.1093,201.8905,202.0831,30330.0
2017-09-18 09:50:00,230.82,230.9,230.78,230.81,20684.0,202.0743,202.1443,202.0393,202.0655,20684.0
2017-09-18 10:00:00,230.79,230.84,230.76,230.77,14760.0,202.048,202.0918,202.0218,202.0305,14760.0
2017-09-18 10:10:00,230.75,230.78,230.7,230.73,16183.0,202.013,202.0393,201.9692,201.9955,16183.0
2017-09-18 10:20:00,230.72,230.75,230.63,230.73,17706.0,201.9868,202.013,201.908,201.9955,17706.0
2017-09-18 10:30:00,230.72,230.79,230.72,230.72,14627.0,201.9868,202.048,201.9868,201.9868,14627.0
2017-09-18 10:40:00,230.73,230.79,230.68,230.75,34654.0,201.9955,202.048,201.9517,202.013,34654.0
2017-09-18 10:50:00,230.75,230.75,230.68,230.68,15751.0,202.013,202.013,201.9517,201.9517,15751.0
2017-09-18 11:00:00,230.69,230.79,230.68,230.75,30924.0,201.9605,202.048,201.9517,202.013,30924.0
2017-09-18 11:10:00,230.74,230.78,230.72,230.72,9729.0,202.0043,202.0393,201.9868,201.9868,9729.0
2017-09-18 11:20:00,230.74,230.83,230.7,230.82,14586.0,202.0043,202.0831,201.9692,202.0743,14586.0
2017-09-18 11:30:00,230.81,230.82,230.74,230.76,8337.0,202.0655,202.0743,202.0043,202.0218,8337.0
2017-09-18 11:40:00,230.75,230.77,230.71,230.77,9840.0,202.013,202.0305,201.978,202.0305,9840.0
2017-09-18 11:50:00,230.75,230.75,230.68,230.69,28565.0,202.013,202.013,201.9517,201.9605,28565.0
2017-09-18 12:00:00,230.7,230.75,230.7,230.73,12757.0,201.9692,202.013,201.9692,201.9955,12757.0
2017-09-18 12:10:00,230.73,230.74,230.68,230.7,14409.0,201.9955,202.0043,201.9517,201.9692,14409.0
2017-09-18 12:20:00,230.7,230.71,230.67,230.69,9017.0,201.9692,201.978,201.943,201.9605,9017.0
2017-09-18 12:30:00,230.68,230.69,230.65,230.67,45684.0,201.9517,201.9605,201.9255,201.943,45684.0
2017-09-18 12:40:00,230.67,230.68,230.54,230.56,25549.0,201.943,201.9517,201.8292,201.8467,25549.0
2017-09-18 12:50:00,230.6,230.65,230.58,230.65,9605.0,201.8817,201.9255,201.8642,201.9255,9605.0
2017-09-18 13:00:00,230.66,230.66,230.55,230.55,8687.0,201.9342,201.9342,201.8379,201.8379,8687.0
2017-09-18 13:10:00,230.58,230.62,230.57,230.62,25883.0,201.8642,201.8992,201.8554,201.8992,25883.0
2017-09-18 13:20:00,230.62,230.62,230.57,230.59,6844.0,201.8992,201.8992,201.8554,201.8729,6844.0
2017-09-18 13:30:00,230.57,230.65,230.57,230.65,6337.0,201.8554,201.9255,201.8554,201.9255,6337.0
2017-09-18 13:40:00,230.64,230.74,230.64,230.71,16908.0,201.9167,202.0043,201.9167,201.978,16908.0
2017-09-18 13:50:00,230.73,230.73,230.63,230.64,15308.0,201.9955,201.9955,201.908,201.9167,15308.0
2017-09-18 14:00:00,230.64,230.64,230.55,230.55,18641.0,201.9167,201.9167,201.8379,201.8379,18641.0
2017-09-18 14:10:00,230.56,230.58,230.22,230.26,40180.0,201.8467,201.8642,201.549,201.584,40180.0
2017-09-18 14:20:00,230.24,230.36,230.2,230.35,15244.0,201.5665,201.6716,201.5315,201.6628,15244.0
2017-09-18 14:30:00,230.35,230.36,230.13,230.16,18917.0,201.6628,201.6716,201.4702,201.4965,18917.0
2017-09-18 14:40:00,230.19,230.24,230.12,230.24,36492.0,201.5228,201.5665,201.4615,201.5665,36492.0
2017-09-18 14:50:00,230.26,230.33,230.26,230.31,80704.0,201.584,201.6453,201.584,201.6278,80704.0
2017-09-18 15:00:00,230.29,230.44,230.28,230.37,19472.0,201.6103,201.7416,201.6015,201.6803,19472.0
2017-09-18 15:10:00,230.39,230.4,230.33,230.38,17392.0,201.6979,201.7066,201.6453,201.6891,17392.0
2017-09-18 15:20:00,230.39,230.48,230.37,230.44,21744.0,201.6979,201.7766,201.6803,201.7416,21744.0
2017-09-18 15:30:00,230.44,230.55,230.39,230.54,20672.0,201.7416,201.8379,201.6979,201.8292,20672.0
2017-09-18 15:40:00,230.56,230.58,230.5,230.54,239232.0,201.8467,201.8642,201.7942,201.8292,239232.0
2017-09-18 15:50:00,230.54,230.58,230.41,230.5,58608.0,201.8292,201.8642,201.7154,201.7942,58608.0
2017-09-19 09:30:00,230.79,230.8,230.57,230.57,59156.0,202.048,202.0568,201.8554,201.8554,59156.0
2017-09-19 09:40:00,230.54,230.61,230.48,230.58,23095.0,201.8292,201.8905,201.7766,201.8642,23095.0
2017-09-19 09:50:00,230.57,230.6,230.46,230.55,24772.0,201.8554,201.8817,201.7591,201.8379,24772.0
2017-09-19 10:00:00,230.53,230.64,230.51,230.6,8052.0,201.8204,201.9167,201.8029,201.8817,8052.0
2017-09-19 10:10:00,230.61,230.68,230.53,230.64,12541.0,201.8905,201.9517,201.8204,201.9167,12541.0
2017-09-19 10:20:00,230.58,230.74,230.5,230.68,24969.0,201.8642,202.0043,201.7942,201.9517,24969.0
2017-09-19 10:30:00,230.69,230.75,230.6,230.74,170949.0,201.9605,202.013,201.8817,202.0043,170949.0
2017-09-19 10:40:00,230.73,230.73,230.63,230.63,75667.0,201.9955,201.9955,201.908,201.908,75667.0
2017-09-19 10:50:00,230.62,230.71,230.58,230.65,24562.0,201.8992,201.978,201.8642,201.9255,24562.0
2017-09-19 11:00:00,230.65,230.65,230.44,230.49,18724.0,201.9255,201.9255,201.7416,201.7854,18724.0
2017-09-19 11:10:00,230.48,230.57,230.47,230.57,13297.0,201.7766,201.8554,201.7679,201.8554,13297.0
2017-09-19 11:20:00,230.57,230.65,230.55,230.63,9422.0,201.8554,201.9255,201.8379,201.908,9422.0
2017-09-19 11:30:00,230.64,230.74,230.63,230.67,23553.0,201.9167,202.0043,201.908,201.943,23553.0
2017-09-19 11:40:00,230.68,230.74,230.67,230.74,5671.0,201.9517,202.0043,201.943,202.0043,5671.0
2017-09-19 11:50:00,230.77,230.77,230.69,230.7,64354.0,202.0305,202.0305,201.9605,201.9692,64354.0
2017-09-19 12:00:00,230.7,230.85,230.7,230.8,17557.0,201.9692,202.1006,201.9692,202.0568,17557.0
2017-09-19 12:10:00,230.77,230.79,230.72,230.73,6614.0,202.0305,202.048,201.9868,201.9955,6614.0
2017-09-19 12:20:00,230.73,230.82,230.71,230.81,13000.0,201.9955,202.0743,201.978,202.0655,13000.0
2017-09-19 12:30:00,230.82,230.84,230.74,230.74,11164.0,202.0743,202.0918,202.0043,202.0043,11164.0
2017-09-19 12:40:00,230.76,230.83,230.74,230.81,12278.0,202.0218,202.0831,202.0043,202.0655,12278.0
2017-09-19 12:50:00,230.81,230.83,230.74,230.76,8348.0,202.0655,202.0831,202.0043,202.0218,8348.0
2017-09-19 13:00:00,230.74,230.8,230.72,230.79,21049.0,202.0043,202.0568,201.9868,202.048,21049.0
2017-09-19 13:10:00,230.81,230.81,230.71,230.71,17756.0,202.0655,202.0655,201.978,201.978,17756.0
2017-09-19 13:20:00,230.71,230.72,230.67,230.71,10175.0,201.978,201.9868,201.943,201.978,10175.0
2017-09-19 13:30:00,230.71,230.78,230.71,230.77,6688.0,201.978,202.0393,201.978,202.0305,6688.0
2017-09-19 13:40:00,230.77,230.8,230.72,230.76,7705.0,202.0305,202.0568,201.9868,202.0218,7705.0
2017-09-19 13:50:00,230.76,230.81,230.74,230.81,8476.0,202.0218,202.0655,202.0043,202.0655,8476.0
2017-09-19 14:00:00,230.82,230.84,230.79,230.81,6965.0,202.0743,202.0918,202.048,202.0655,6965.0
2017-09-19 14:10:00,230.81,230.81,230.74,230.76,14122.0,202.0655,202.0655,202.0043,202.0218,14122.0
2017-09-19 14:20:00,230.76,230.76,230.68,230.69,33212.0,202.0218,202.0218,201.9517,201.9605,33212.0
2017-09-19 14:30:00,230.69,230.83,230.69,230.8,27173.0,201.9605,202.0831,201.9605,202.0568,27173.0
2017-09-19 14:40:00,230.79,230.83,230.79,230.82,30629.0,202.048,202.0831,202.048,202.0743,30629.0
2017-09-19 14:50:00,230.8,230.81,230.7,230.73,44374.0,202.0568,202.0655,201.9692,201.9955,44374.0
2017-09-19 15:00:00,230.73,230.76,230.71,230.71,31929.0,201.9955,202.0218,201.978,201.978,31929.0
2017-09-19 15:10:00,230.72,230.76,230.71,230.74,43501.0,201.9868,202.0218,201.978,202.0043,43501.0
2017-09-19 15:20:00,230.76,230.79,230.72,230.78,29739.0,202.0218,202.048,201.9868,202.0393,29739.0
2017-09-19 15:30:00,230.77,230.85,230.77,230.84,23025.0,202.0305,202.1006,202.0305,202.0918,23025.0
2017-09-19 15:40:00,230.84,230.85,230.73,230.73,44767.0,202.0918,202.1006,201.9955,201.9955,44767.0
2017-09-19 15:50:00,230.75,230.79,230.68,230.75,125931.0,202.013,202.048,201.9517,202.013,125931.0
2017-09-20 09:30:00,229.67,229.78,229.59,229.71,104107.0,202.0968,202.1936,202.0264,202.132,104107.0
2017-09-20 09:40:00,229.73,229.78,229.67,229.68,58765.0,202.1496,202.1936,202.0968,202.1056,58765.0
2017-09-20 09:50:00,229.65,229.69,229.56,229.61,55836.0,202.0792,202.1144,202.0,202.044,55836.0
2017-09-20 10:00:00,229.6,229.62,229.55,229.55,57117.0,202.0352,202.0528,201.9912,201.9912,57117.0
2017-09-20 10:10:00,229.57,229.58,229.47,229.52,43053.0,202.0088,202.0176,201.9208,201.9648,43053.0
2017-09-20 10:20:00,229.52,229.6,229.51,229.59,46114.0,201.9648,202.0352,201.956,202.0264,46114.0
2017-09-20 10:30:00,229.58,229.64,229.55,229.63,61290.0,202.0176,202.0704,201.9912,202.0616,61290.0
2017-09-20 10:40:00,229.63,229.65,229.54,229.62,92082.0,202.0616,202.0792,201.9824,202.0528,92082.0
2017-09-20 10:50:00,229.62,229.63,229.39,229.43,74899.0,202.0528,202.0616,201.8505,201.8857,74899.0
2017-09-20 11:00:00,229.42,229.51,229.36,229.4,35871.0,201.8769,201.956,201.8241,201.8593,35871.0
2017-09-20 11:10:00,229.41,229.53,229.39,229.53,20761.0,201.8681,201.9736,201.8505,201.9736,20761.0
2017-09-20 11:20:00,229.53,229.57,229.47,229.56,12885.0,201.9736,202.0088,201.9208,202.0,12885.0
2017-09-20 11:30:00,229.57,229.67,229.56,229.61,52989.0,202.0088,202.0968,202.0,202.044,52989.0
2017-09-20 11:40:00,229.62,229.66,229.6,229.62,18523.0,202.0528,202.088,202.0352,202.0528,18523.0
2017-09-20 11:50:00,229.61,229.65,229.59,229.64,10274.0,202.044,202.0792,202.0264,202.0704,10274.0
2017-09-20 12:00:00,229.63,229.7,229.6,229.61,19393.0,202.0616,202.1232,202.0352,202.044,19393.0
2017-09-20 12:10:00,229.61,229.71,229.6,229.71,29801.0,202.044,202.132,202.0352,202.132,29801.0
2017-09-20 12:20:00,229.67,229.69,229.64,229.67,54700.0,202.0968,202.1144,202.0704,202.0968,54700.0
2017-09-20 12:30:00,229.67,229.75,229.66,229.75,10408.0,202.0968,202.1672,202.088,202.1672,10408.0
2017-09-20 12:40:00,229.74,229.76,229.72,229.72,13846.0,202.1584,202.176,202.1408,202.1408,13846.0
2017-09-20 12:50:00,229.72,229.73,229.68,229.68,5383.0,202.1408,202.1496,202.1056,202.1056,5383.0
2017-09-20 13:00:00,229.69,229.69,229.61,229.61,16530.0,202.1144,202.1144,202.044,202.044,16530.0
2017-09-20 13:10:00,229.61,229.65,229.44,229.44,29571.0,202.044,202.0792,201.8944,201.8944,29571.0
2017-09-20 13:20:00,229.42,229.49,229.42,229.46,29326.0,201.8769,201.9384,201.8769,201.912,29326.0
2017-09-20 13:30:00,229.46,229.49,229.43,229.47,11510.0,201.912,201.9384,201.8857,201.9208,11510.0
2017-09-20 13:40:00,229.47,229.54,229.46,229.5,6731.0,201.9208,201.9824,201.912,201.9472,6731.0
2017-09-20 13:50:00,229.52,229.55,229.47,229.48,15667.0,201.9648,201.9912,201.9208,201.9296,15667.0
2017-09-20 14:00:00,229.47,229.51,229.12,229.26,130053.0,201.9208,201.956,201.6129,201.7361,130053.0
2017-09-20 14:10:00,229.23,229.4,229.15,229.15,27515.0,201.7097,201.8593,201.6393,201.6393,27515.0
2017-09-20 14:20:00,229.14,229.15,228.63,228.92,103158.0,201.6305,201.6393,201.1817,201.4369,103158.0
2017-09-20 14:30:00,228.86,228.97,228.71,228.93,57281.0,201.3841,201.4809,201.2521,201.4457,57281.0
2017-09-20 14:40:00,228.9,229.32,228.8,229.29,150370.0,201.4193,201.7889,201.3313,201.7625,150370.0
2017-09-20 14:50:00,229.27,229.4,229.21,229.29,46583.0,201.7449,201.8593,201.6921,201.7625,46583.0
2017-09-20 15:00:00,229.23,229.32,229.11,229.15,24229.0,201.7097,201.7889,201.6041,201.6393,24229.0
2017-09-20 15:10:00,229.15,229.28,229.15,229.28,21314.0,201.6393,201.7537,201.6393,201.7537,21314.0
2017-09-20 15:20:00,229.29,229.35,229.28,229.3,40265.0,201.7625,201.8153,201.7537,201.7713,40265.0
2017-09-20 15:30:00,229.36,229.52,229.35,229.45,47044.0,201.8241,201.9648,201.8153,201.9032,47044.0
2017-09-20 15:40:00,229.45,229.53,229.34,229.49,37003.0,201.9032,201.9736,201.8065,201.9384,37003.0
2017-09-20 15:50:00,229.55,229.75,229.55,229.69,52517.0,201.9912,202.1672,201.9912,202.1144,52517.0
2017-09-21 09:30:00,229.54,229.58,229.27,229.32,64175.0,201.9824,202.0176,201.7449,201.7889,64175.0
2017-09-21 09:40:00,229.31,229.35,229.12,229.15,23252.0,201.7801,201.8153,201.6129,201.6393,23252.0
2017-09-21 09:50:00,229.15,229.16,228.87,229.07,34806.0,201.6393,201.6481,201.3929,201.5689,34806.0
2017-09-21 10:00:00,229.05,229.13,229.01,229.03,39031.0,201.5513,201.6217,201.5161,201.5337,39031.0
2017-09-21 10:10:00,229.05,229.13,229.01,229.03,21761.0,201.5513,201.6217,201.5161,201.5337,21761.0
2017-09-21 10:20:00,229.05,229.06,228.88,229.04,28621.0,201.5513,201.5601,201.4017,201.5425,28621.0
2017-09-21 10:30:00,229.01,229.19,229.01,229.13,19935.0,201.5161,201.6745,201.5161,201.6217,19935.0
2017-09-21 10:40:00,229.14,229.2,229.06,229.16,45405.0,201.6305,201.6833,201.5601,201.6481,45405.0
2017-09-21 10:50:00,229.23,229.33,229.22,229.23,14496.0,201.7097,201.7977,201.7009,201.7097,14496.0
2017-09-21 11:00:00,229.27,229.31,229.23,229.3,9673.0,201.7449,201.7801,201.7097,201.7713,9673.0
2017-09-21 11:10:00,229.32,229.41,229.31,229.35,10324.0,201.7889,201.8681,201.7801,201.8153,10324.0
2017-09-21 11:20:00,229.37,229.45,229.35,229.4,7572.0,201.8329,201.9032,201.8153,201.8593,7572.0
2017-09-21 11:30:00,229.36,229.42,229.3,229.36,6868.0,201.8241,201.8769,201.7713,201.8241,6868.0
2017-09-21 11:40:00,229.37,229.41,229.32,229.33,146093.0,201.8329,201.8681,201.7889,201.7977,146093.0
2017-09-21 11:50:00,229.32,229.38,229.28,229.31,36942.0,201.7889,201.8417,201.7537,201.7801,36942.0
2017-09-21 12:00:00,229.32,229.41,229.29,229.41,10482.0,201.7889,201.8681,201.7625,201.8681,10482.0
2017-09-21 12:10:00,229.39,229.45,229.35,229.38,18760.0,201.8505,201.9032,201.8153,201.8417,18760.0
2017-09-21 12:20:00,229.4,229.45,229.39,229.44,14353.0,201.8593,201.9032,201.8505,201.8944,14353.0
2017-09-21 12:30:00,229.4,229.44,229.35,229.36,9555.0,201.8593,201.8944,201.8153,201.8241,9555.0
2017-09-21 12:40:00,229.37,229.37,229.24,229.34,9417.0,201.8329,201.8329,201.7185,201.8065,9417.0
2017-09-21 12:50:00,229.34,229.41,229.33,229.39,220862.0,201.8065,201.8681,201.7977,201.8505,220862.0
2017-09-21 13:00:00,229.4,229.44,229.36,229.44,144421.0,201.8593,201.8944,201.8241,201.8944,144421.0
2017-09-21 13:10:00,229.45,229.46,229.4,229.43,139133.0,201.9032,201.912,201.8593,201.8857,139133.0
2017-09-21 13:20:00,229.43,229.46,229.41,229.42,35179.0,201.8857,201.912,201.8681,201.8769,35179.0
2017-09-21 13:30:00,229.4,229.41,229.34,229.39,14028.0,201.8593,201.8681,201.8065,201.8505,14028.0
2017-09-21 13:40:00,229.38,229.41,229.27,229.29,33739.0,201.8417,201.8681,201.7449,201.7625,33739.0
2017-09-21 13:50:00,229.31,229.4,229.31,229.36,12922.0,201.7801,201.8593,201.7801,201.8241,12922.0
2017-09-21 14:00:00,229.41,229.43,229.35,229.39,12372.0,201.8681,201.8857,201.8153,201.8505,12372.0
2017-09-21 14:10:00,229.39,229.41,229.29,229.3,20099.0,201.8505,201.8681,201.7625,201.7713,20099.0
2017-09-21 14:20:00,229.24,229.32,229.24,229.32,130801.0,201.7185,201.7889,201.7185,201.7889,130801.0
2017-09-21 14:30:00,229.32,229.32,229.24,229.28,31273.0,201.7889,201.7889,201.7185,201.7537,31273.0
2017-09-21 14:40:00,229.28,229.3,229.09,229.12,47672.0,201.7537,201.7713,201.5865,201.6129,47672.0
2017-09-21 14:50:00,229.14,229.29,229.14,229.28,36010.0,201.6305,201.7625,201.6305,201.7537,36010.0
2017-09-21 15:00:00,229.28,229.34,229.28,229.33,32342.0,201.7537,201.8065,201.7537,201.7977,32342.0
2017-09-21 15:10:00,229.33,229.33,229.21,229.25,11361.0,201.7977,201.7977,201.6921,201.7273,11361.0
2017-09-21 15:20:00,229.25,229.37,229.25,229.32,24137.0,201.7273,201.8329,201.7273,201.7889,24137.0
2017-09-21 15:30:00,229.3,229.38,229.29,229.32,37549.0,201.7713,201.8417,201.7625,201.7889,37549.0
2017-09-21 15:40:00,229.32,229.32,229.13,229.17,36329.0,201.7889,201.7889,201.6217,201.6569,36329.0
2017-09-21 15:50:00,229.16,229.16,229.01,229.06,75217.0,201.6481,201.6481,201.5161,201.5601,75217.0
2017-09-22 09:30:00,228.75,228.94,228.72,228.89,72999.0,201.2873,201.4545,201.2609,201.4105,72999.0
2017-09-22 09:40:00,228.93,228.98,228.75,228.93,23418.0,201.4457,201.4897,201.2873,201.4457,23418.0
2017-09-22 09:50:00,228.92,228.95,228.83,228.86,14243.0,201.4369,201.4633,201.3577,201.3841,14243.0
2017-09-22 10:00:00,228.87,229.06,228.84,229.02,8939.0,201.3929,201.5601,201.3665,201.5249,8939.0
2017-09-22 10:10:00,229.02,229.03,228.96,229.0,12853.0,201.5249,201.5337,201.4721,201.5073,12853.0
2017-09-22 10:20:00,229.02,229.07,228.97,229.01,20780.0,201.5249,201.5689,201.4809,201.5161,20780.0
2017-09-22 10:30:00,229.02,229.06,228.95,229.01,34360.0,201.5249,201.5601,201.4633,201.5161,34360.0
2017-09-22 10:40:00,229.02,229.09,228.9,228.9,21435.0,201.5249,201.5865,201.4193,201.4193,21435.0
2017-09-22 10:50:00,228.9,228.93,228.8,228.81,35199.0,201.4193,201.4457,201.3313,201.3401,35199.0
2017-09-22 11:00:00,228.8,228.88,228.8,228.87,52905.0,201.3313,201.4017,201.3313,201.3929,52905.0
2017-09-22 11:10:00,228.88,228.9,228.81,228.83,29752.0,201.4017,201.4193,201.3401,201.3577,29752.0
2017-09-22 11:20:00,228.82,228.87,228.75,228.77,31983.0,201.3489,201.3929,201.2873,201.3049,31983.0
2017-09-22 11:30:00,228.79,228.87,228.75,228.87,33187.0,201.3225,201.3929,201.2873,201.3929,33187.0
2017-09-22 11:40:00,228.86,228.92,228.85,228.85,29523.0,201.3841,201.4369,201.3753,201.3753,29523.0
2017-09-22 11:50:00,228.86,228.98,228.83,228.98,38947.0,201.3841,201.4897,201.3577,201.4897,38947.0
2017-09-22 12:00:00,228.96,229.01,228.94,228.98,43022.0,201.4721,201.5161,201.4545,201.4897,43022.0
2017-09-22 12:10:00,228.99,229.02,228.89,228.9,53350.0,201.4985,201.5249,201.4105,201.4193,53350.0
2017-09-22 12:20:00,228.89,228.94,228.88,228.9,14065.0,201.4105,201.4545,201.4017,201.4193,14065.0
2017-09-22 12:30:00,228.89,228.95,228.88,228.89,15792.0,201.4105,201.4633,201.4017,201.4105,15792.0
2017-09-22 12:40:00,228.9,228.92,228.88,228.88,13017.0,201.4193,201.4369,201.4017,201.4017,13017.0
2017-09-22 12:50:00,228.9,228.95,228.84,228.84,22711.0,201.4193,201.4633,201.3665,201.3665,22711.0
2017-09-22 13:00:00,228.84,228.9,228.83,228.86,13777.0,201.3665,201.4193,201.3577,201.3841,13777.0
2017-09-22 13:10:00,228.85,228.88,228.75,228.77,164605.0,201.3753,201.4017,201.2873,201.3049,164605.0
2017-09-22 13:20:00,228.76,228.83,228.75,228.81,32081.0,201.2961,201.3577,201.2873,201.3401,32081.0
2017-09-22 13:30:00,228.8,228.87,228.79,228.84,16091.0,201.3313,201.3929,201.3225,201.3665,16091.0
2017-09-22 13:40:00,228.85,228.89,228.84,228.87,22974.0,201.3753,201.4105,201.3665,201.3929,22974.0
2017-09-22 13:50:00,228.86,228.94,228.85,228.9,54566.0,201.3841,201.4545,201.3753,201.4193,54566.0
2017-09-22 14:00:00,228.91,228.91,228.84,228.87,37619.0,201.4281,201.4281,201.3665,201.3929,37619.0
2017-09-22 14:10:00,228.86,228.9,228.85,228.87,26062.0,201.3841,201.4193,201.3753,201.3929,26062.0
2017-09-22 14:20:00,228.88,228.93,228.87,228.89,68169.0,201.4017,201.4457,201.3929,201.4105,68169.0
2017-09-22 14:30:00,228.88,228.95,228.88,228.95,45501.0,201.4017,201.4633,201.4017,201.4633,45501.0
2017-09-22 14:40:00,228.93,228.95,228.89,228.94,43183.0,201.4457,201.4633,201.4105,201.4545,43183.0
2017-09-22 14:50:00,228.94,228.96,228.9,228.94,14733.0,201.4545,201.4721,201.4193,201.4545,14733.0
2017-09-22 15:00:00,228.95,229.0,228.93,228.97,19594.0,201.4633,201.5073,201.4457,201.4809,19594.0
2017-09-22 15:10:00,228.98,229.02,228.95,229.0,34239.0,201.4897,201.5249,201.4633,201.5073,34239.0
2017-09-22 15:20:00,229.01,229.03,228.98,229.02,25677.0,201.5161,201.5337,201.4897,201.5249,25677.0
2017-09-22 15:30:00,229.03,229.06,229.02,229.05,28068.0,201.5337,201.5601,201.5249,201.5513,28068.0
2017-09-22 15:40:00,229.07,229.19,229.06,229.17,33305.0,201.5689,201.6745,201.5601,201.6569,33305.0
2017-09-22 15:50:00,229.17,229.26,229.05,229.08,143794.0,201.6569,201.7361,201.5513,201.5777,143794.0
2017-09-25 09:30:00,228.83,228.97,228.78,228.87,159553.0,201.3577,201.4809,201.3137,201.3929,159553.0
2017-09-25 09:40:00,228.89,229.01,228.87,228.87,58110.0,201.4105,201.5161,201.3929,201.3929,58110.0
2017-09-25 09:50:00,228.87,228.98,228.82,228.92,45826.0,201.3929,201.4897,201.3489,201.4369,45826.0
2017-09-25 10:00:00,228.94,229.11,228.84,229.11,24564.0,201.4545,201.6041,201.3665,201.6041,24564.0
2017-09-25 10:10:00,229.11,229.18,229.1,229.16,21419.0,201.6041,201.6657,201.5953,201.6481,21419.0
2017-09-25 10:20:00,229.18,229.2,229.06,229.09,17758.0,201.6657,201.6833,201.5601,201.5865,17758.0
2017-09-25 10:30:00,229.06,229.09,228.74,228.74,44229.0,201.5601,201.5865,201.2785,201.2785,44229.0
2017-09-25 10:40:00,228.73,228.77,228.63,228.7,71741.0,201.2697,201.3049,201.1817,201.2433,71741.0
2017-09-25 10:50:00,228.63,228.64,228.31,228.36,103485.0,201.1817,201.1905,200.9001,200.9441,103485.0
2017-09-25 11:00:00,228.34,228.36,227.86,228.13,89062.0,200.9265,200.9441,200.5041,200.7417,89062.0
2017-09-25 11:10:00,228.16,228.33,228.11,228.3,43121.0,200.7681,200.9177,200.7241,200.8913,43121.0
2017-09-25 11:20:00,228.32,228.53,228.2,228.48,53901.0,200.9089,201.0937,200.8033,201.0497,53901.0
2017-09-25 11:30:00,228.49,228.5,228.36,228.37,13947.0,201.0585,201.0673,200.9441,200.9529,13947.0
2017-09-25 11:40:00,228.35,228.38,228.2,228.29,11883.0,200.9353,200.9617,200.8033,200.8825,11883.0
2017-09-25 11:50:00,228.26,228.32,228.2,228.28,18445.0,200.8561,200.9089,200.8033,200.8737,18445.0
2017-09-25 12:00:00,228.22,228.22,228.1,228.12,13641.0,200.8209,200.8209,200.7153,200.7329,13641.0
2017-09-25 12:10:00,228.12,228.13,227.96,227.99,24961.0,200.7329,200.7417,200.5921,200.6185,24961.0
2017-09-25 12:20:00,227.99,228.24,227.93,228.24,19977.0,200.6185,200.8385,200.5657,200.8385,19977.0
2017-09-25 12:30:00,228.21,228.25,228.18,228.25,16075.0,200.8121,200.8473,200.7857,200.8473,16075.0
2017-09-25 12:40:00,228.3,228.41,228.3,228.36,4444.0,200.8913,200.9881,200.8913,200.9441,4444.0
2017-09-25 12:50:00,228.37,228.5,228.36,228.43,10712.0,200.9529,201.0673,200.9441,201.0057,10712.0
2017-09-25 13:00:00,228.41,228.48,228.39,228.41,13451.0,200.9881,201.0497,200.9705,200.9881,13451.0
2017-09-25 13:10:00,228.42,228.49,228.41,228.45,16249.0,200.9969,201.0585,200.9881,201.0233,16249.0
2017-09-25 13:20:00,228.44,228.48,228.38,228.38,47214.0,201.0145,201.0497,200.9617,200.9617,47214.0
2017-09-25 13:30:00,228.37,228.53,228.3,228.52,12580.0,200.9529,201.0937,200.8913,201.0849,12580.0
2017-09-25 13:40:00,228.53,228.58,228.45,228.46,20626.0,201.0937,201.1377,201.0233,201.0321,20626.0
2017-09-25 13:50:00,228.5,228.51,228.41,228.45,5461.0,201.0673,201.0761,200.9881,201.0233,5461.0
2017-09-25 14:00:00,228.53,228.53,228.42,228.46,7601.0,201.0937,201.0937,200.9969,201.0321,7601.0
2017-09-25 14:10:00,228.46,228.46,228.36,228.41,8837.0,201.0321,201.0321,200.9441,200.9881,8837.0
2017-09-25 14:20:00,228.41,228.43,228.27,228.27,12576.0,200.9881,201.0057,200.8649,200.8649,12576.0
2017-09-25 14:30:00,228.29,228.31,228.13,228.2,43343.0,200.8825,200.9001,200.7417,200.8033,43343.0
2017-09-25 14:40:00,228.22,228.29,228.18,228.25,11414.0,200.8209,200.8825,200.7857,200.8473,11414.0
2017-09-25 14:50:00,228.25,228.4,228.24,228.37,24883.0,200.8473,200.9793,200.8385,200.9529,24883.0
2017-09-25 15:00:00,228.38,228.44,228.26,228.41,29128.0,200.9617,201.0145,200.8561,200.9881,29128.0
2017-09-25 15:10:00,228.41,228.45,228.33,228.41,33118.0,200.9881,201.0233,200.9177,200.9881,33118.0
2017-09-25 15:20:00,228.4,228.6,228.36,228.53,18475.0,200.9793,201.1553,200.9441,201.0937,18475.0
2017-09-25 15:30:00,228.52,228.61,228.48,228.5,30925.0,201.0849,201.1641,201.0497,201.0673,30925.0
2017-09-25 15:40:00,228.53,228.7,228.41,228.67,103008.0,201.0937,201.2433,200.9881,201.2169,103008.0
2017-09-25 15:50:00,228.64,228.67,228.52,228.64,54038.0,201.1905,201.2169,201.0849,201.1905,54038.0
2017-09-26 09:30:00,229.09,229.27,228.99,229.2,124329.0,201.5865,201.7449,201.4985,201.6833,124329.0
2017-09-26 09:40:00,229.21,229.25,229.12,229.22,44806.0,201.6921,201.7273,201.6129,201.7009,44806.0
2017-09-26 09:50:00,229.23,229.32,229.16,229.19,37778.0,201.7097,201.7889,201.6481,201.6745,37778.0
2017-09-26 10:00:00,229.23,229.28,229.12,229.21,106359.0,201.7097,201.7537,201.6129,201.6921,106359.0
2017-09-26 10:10:00,229.24,229.3,229.23,229.27,27818.0,201.7185,201.7713,201.7097,201.7449,27818.0
2017-09-26 10:20:00,229.27,229.29,229.13,229.13,35163.0,201.7449,201.7625,201.6217,201.6217,35163.0
2017-09-26 10:30:00,229.15,229.15,228.99,229.05,23315.0,201.6393,201.6393,201.4985,201.5513,23315.0
2017-09-26 10:40:00,229.05,229.14,228.92,228.92,47554.0,201.5513,201.6305,201.4369,201.4369,47554.0
2017-09-26 10:50:00,228.91,229.0,228.79,228.84,27379.0,201.4281,201.5073,201.3225,201.3665,27379.0
2017-09-26 11:00:00,228.83,228.87,228.74,228.77,20421.0,201.3577,201.3929,201.2785,201.3049,20421.0
2017-09-26 11:10:00,228.75,228.83,228.71,228.81,19688.0,201.2873,201.3577,201.2521,201.3401,19688.0
2017-09-26 11:20:00,228.84,228.85,228.53,228.65,28511.0,201.3665,201.3753,201.0937,201.1993,28511.0
2017-09-26 11:30:00,228.65,228.82,228.6,228.8,20332.0,201.1993,201.3489,201.1553,201.3313,20332.0
2017-09-26 11:40:00,228.84,228.86,228.77,228.81,42306.0,201.3665,201.3841,201.3049,201.3401,42306.0
2017-09-26 11:50:00,228.81,228.84,228.7,228.84,28197.0,201.3401,201.3665,201.2433,201.3665,28197.0
2017-09-26 12:00:00,228.82,228.95,228.82,228.88,27301.0,201.3489,201.4633,201.3489,201.4017,27301.0
2017-09-26 12:10:00,228.85,228.87,228.84,228.84,14053.0,201.3753,201.3929,201.3665,201.3665,14053.0
2017-09-26 12:20:00,228.84,228.9,228.72,228.9,71073.0,201.3665,201.4193,201.2609,201.4193,71073.0
2017-09-26 12:30:00,228.92,228.99,228.7,228.75,27120.0,201.4369,201.4985,201.2433,201.2873,27120.0
2017-09-26 12:40:00,228.74,228.88,228.7,228.88,25463.0,201.2785,201.4017,201.2433,201.4017,25463.0
2017-09-26 12:50:00,228.89,228.95,228.84,228.86,19302.0,201.4105,201.4633,201.3665,201.3841,19302.0
2017-09-26 13:00:00,228.87,228.95,228.85,228.95,27927.0,201.3929,201.4633,201.3753,201.4633,27927.0
2017-09-26 13:10:00,228.92,229.06,228.88,228.99,33652.0,201.4369,201.5601,201.4017,201.4985,33652.0
2017-09-26 13:20:00,229.01,229.03,228.96,228.96,16153.0,201.5161,201.5337,201.4721,201.4721,16153.0
2017-09-26 13:30:00,229.01,229.07,228.98,229.02,26455.0,201.5161,201.5689,201.4897,201.5249,26455.0
2017-09-26 13:40:00,229.02,229.11,229.02,229.06,39153.0,201.5249,201.6041,201.5249,201.5601,39153.0
2017-09-26 13:50:00,229.06,229.13,229.05,229.08,35389.0,201.5601,201.6217,201.5513,201.5777,35389.0
2017-09-26 14:00:00,229.1,229.12,228.96,228.99,30151.0,201.5953,201.6129,201.4721,201.4985,30151.0
2017-09-26 14:10:00,228.99,229.01,228.89,228.92,84644.0,201.4985,201.5161,201.4105,201.4369,84644.0
2017-09-26 14:20:00,228.92,229.02,228.91,228.92,55848.0,201.4369,201.5249,201.4281,201.4369,55848.0
2017-09-26 14:30:00,228.95,228.96,228.87,228.87,31246.0,201.4633,201.4721,201.3929,201.3929,31246.0
2017-09-26 14:40:00,228.87,228.92,228.86,228.91,40352.0,201.3929,201.4369,201.3841,201.4281,40352.0
2017-09-26 14:50:00,228.96,228.98,228.89,228.91,15377.0,201.4721,201.4897,201.4105,201.4281,15377.0
2017-09-26 15:00:00,228.94,229.02,228.93,229.0,57568.0,201.4545,201.5249,201.4457,201.5073,57568.0
2017-09-26 15:10:00,229.0,229.08,228.93,229.07,64541.0,201.5073,201.5777,201.4457,201.5689,64541.0
2017-09-26 15:20:00,229.07,229.09,229.04,229.09,70921.0,201.5689,201.5865,201.5425,201.5865,70921.0
2017-09-26 15:30:00,229.09,229.1,228.99,229.06,119547.0,201.5865,201.5953,201.4985,201.5601,119547.0
2017-09-26 15:40:00,229.06,229.07,228.85,228.85,123537.0,201.5601,201.5689,201.3753,201.3753,123537.0
2017-09-26 15:50:00,228.83,228.84,228.62,228.75,129767.0,201.3577,201.3665,201.1729,201.2873,129767.0
2017-09-27 09:30:00,229.53,229.67,229.52,229.62,95086.0,201.9736,202.0968,201.9648,202.0528,95086.0
2017-09-27 09:40:00,229.63,229.68,229.46,229.47,182050.0,202.0616,202.1056,201.912,201.9208,182050.0
2017-09-27 09:50:00,229.47,229.48,229.38,229.41,41247.0,201.9208,201.9296,201.8417,201.8681,41247.0
2017-09-27 10:00:00,229.43,229.48,229.26,229.28,27692.0,201.8857,201.9296,201.7361,201.7537,27692.0
2017-09-27 10:10:00,229.28,229.28,229.18,229.23,29652.0,201.7537,201.7537,201.6657,201.7097,29652.0
2017-09-27 10:20:00,229.28,229.3,229.19,229.19,35255.0,201.7537,201.7713,201.6745,201.6745,35255.0
2017-09-27 10:30:00,229.21,229.22,228.88,228.88,49575.0,201.6921,201.7009,201.4017,201.4017,49575.0
2017-09-27 10:40:00,228.87,229.04,228.86,228.92,29072.0,201.3929,201.5425,201.3841,201.4369,29072.0
2017-09-27 10:50:00,228.92,228.94,228.59,228.79,39155.0,201.4369,201.4545,201.1465,201.3225,39155.0
2017-09-27 11:00:00,228.8,228.93,228.75,228.92,23999.0,201.3313,201.4457,201.2873,201.4369,23999.0
2017-09-27 11:10:00,228.92,229.04,228.88,229.03,36668.0,201.4369,201.5425,201.4017,201.5337,36668.0
2017-09-27 11:20:00,229.0,229.07,228.97,229.01,32130.0,201.5073,201.5689,201.4809,201.5161,32130.0
2017-09-27 11:30:00,229.03,229.04,228.89,229.03,57826.0,201.5337,201.5425,201.4105,201.5337,57826.0
2017-09-27 11:40:00,229.01,229.03,228.94,228.95,44676.0,201.5161,201.5337,201.4545,201.4633,44676.0
2017-09-27 11:50:00,228.94,229.02,228.92,228.97,7531.0,201.4545,201.5249,201.4369,201.4809,7531.0
2017-09-27 12:00:00,228.95,228.96,228.84,228.95,26731.0,201.4633,201.4721,201.3665,201.4633,26731.0
2017-09-27 12:10:00,228.95,228.98,228.88,228.91,23057.0,201.4633,201.4897,201.4017,201.4281,23057.0
2017-09-27 12:20:00,228.9,228.95,228.86,228.93,26646.0,201.4193,201.4633,201.3841,201.4457,26646.0
2017-09-27 12:30:00,228.95,228.97,228.85,228.97,15697.0,201.4633,201.4809,201.3753,201.4809,15697.0
2017-09-27 12:40:00,228.97,229.08,228.95,229.05,33434.0,201.4809,201.5777,201.4633,201.5513,33434.0
2017-09-27 12:50:00,229.03,229.15,229.02,229.15,34579.0,201.5337,201.6393,201.5249,201.6393,34579.0
2017-09-27 13:00:00,229.15,229.16,229.12,229.15,20531.0,201.6393,201.6481,201.6129,201.6393,20531.0
2017-09-27 13:10:00,229.14,229.2,229.13,229.15,29035.0,201.6305,201.6833,201.6217,201.6393,29035.0
2017-09-27 13:20:00,229.13,229.15,229.12,229.15,18704.0,201.6217,201.6393,201.6129,201.6393,18704.0
2017-09-27 13:30:00,229.14,229.17,229.11,229.16,12331.0,201.6305,201.6569,201.6041,201.6481,12331.0
2017-09-27 13:40:00,229.17,229.25,229.16,229.22,22830.0,201.6569,201.7273,201.6481,201.7009,22830.0
2017-09-27 13:50:00,229.24,229.41,229.24,229.37,30655.0,201.7185,201.8681,201.7185,201.8329,30655.0
2017-09-27 14:00:00,229.39,229.58,229.39,229.51,39485.0,201.8505,202.0176,201.8505,201.956,39485.0
2017-09-27 14:10:00,229.52,229.94,229.52,229.81,88658.0,201.9648,202.3344,201.9648,202.22,88658.0
2017-09-27 14:20:00,229.81,229.87,229.71,229.74,34815.0,202.22,202.2728,202.132,202.1584,34815.0
2017-09-27 14:30:00,229.78,229.81,229.69,229.74,34348.0,202.1936,202.22,202.1144,202.1584,34348.0
2017-09-27 14:40:00,229.74,229.78,229.69,229.7,26373.0,202.1584,202.1936,202.1144,202.1232,26373.0
2017-09-27 14:50:00,229.7,229.84,229.69,229.83,31438.0,202.1232,202.2464,202.1144,202.2376,31438.0
2017-09-27 15:00:00,229.85,230.0,229.83,229.97,45219.0,202.2552,202.3872,202.2376,202.3608,45219.0
2017-09-27 15:10:00,229.96,230.03,229.87,229.98,35308.0,202.352,202.4136,202.2728,202.3696,35308.0
2017-09-27 15:20:00,229.98,230.05,229.97,230.01,46467.0,202.3696,202.4312,202.3608,202.396,46467.0
2017-09-27 15:30:00,230.0,230.07,229.95,230.02,61379.0,202.3872,202.4488,202.3432,202.4048,61379.0
2017-09-27 15:40:00,230.04,230.05,229.78,229.79,73418.0,202.4224,202.4312,202.1936,202.2024,73418.0
2017-09-27 15:50:00,229.78,229.78,229.59,229.65,172387.0,202.1936,202.1936,202.0264,202.0792,172387.0
2017-09-28 09:30:00,229.36,229.56,229.33,229.47,54599.0,201.8241,202.0,201.7977,201.9208,54599.0
2017-09-28 09:40:00,229.47,229.59,229.43,229.56,26468.0,201.9208,202.0264,201.8857,202.0,26468.0
2017-09-28 09:50:00,229.56,229.6,229.41,229.46,17761.0,202.0,202.0352,201.8681,201.912,17761.0
2017-09-28 10:00:00,229.46,229.58,229.38,229.47,21136.0,201.912,202.0176,201.8417,201.9208,21136.0
2017-09-28 10:10:00,229.47,229.47,229.29,229.35,17001.0,201.9208,201.9208,201.7625,201.8153,17001.0
2017-09-28 10:20:00,229.34,229.64,229.34,229.6,18838.0,201.8065,202.0704,201.8065,202.0352,18838.0
2017-09-28 10:30:00,229.58,229.6,229.54,229.57,10797.0,202.0176,202.0352,201.9824,202.0088,10797.0
2017-09-28 10:40:00,229.6,229.78,229.6,229.72,78242.0,202.0352,202.1936,202.0352,202.1408,78242.0
2017-09-28 10:50:00,229.71,229.72,229.59,229.62,11610.0,202.132,202.1408,202.0264,202.0528,11610.0
2017-09-28 11:00:00,229.61,229.66,229.56,229.63,17315.0,202.044,202.088,202.0,202.0616,17315.0
2017-09-28 11:10:00,229.62,229.66,229.52,229.54,4297.0,202.0528,202.088,201.9648,201.9824,4297.0
2017-09-28 11:20:00,229.55,229.65,229.55,229.65,12562.0,201.9912,202.0792,201.9912,202.0792,12562.0
2017-09-28 11:30:00,229.69,229.76,229.67,229.75,16219.0,202.1144,202.176,202.0968,202.1672,16219.0
2017-09-28 11:40:00,229.77,229.82,229.7,229.71,8429.0,202.1848,202.2288,202.1232,202.132,8429.0
2017-09-28 11:50:00,229.75,229.75,229.64,229.68,16288.0,202.1672,202.1672,202.0704,202.1056,16288.0
2017-09-28 12:00:00,229.68,229.8,229.62,229.75,31468.0,202.1056,202.2112,202.0528,202.1672,31468.0
2017-09-28 12:10:00,229.78,229.89,229.77,229.88,39227.0,202.1936,202.2904,202.1848,202.2816,39227.0
2017-09-28 12:20:00,229.88,229.88,229.78,229.83,22619.0,202.2816,202.2816,202.1936,202.2376,22619.0
2017-09-28 12:30:00,229.81,229.82,229.75,229.77,28788.0,202.22,202.2288,202.1672,202.1848,28788.0
2017-09-28 12:40:00,229.78,229.79,229.72,229.76,12522.0,202.1936,202.2024,202.1408,202.176,12522.0
2017-09-28 12:50:00,229.78,229.89,229.75,229.85,12686.0,202.1936,202.2904,202.1672,202.2552,12686.0
2017-09-28 13:00:00,229.86,229.89,229.78,229.86,26097.0,202.264,202.2904,202.1936,202.264,26097.0
2017-09-28 13:10:00,229.84,229.86,229.79,229.83,27683.0,202.2464,202.264,202.2024,202.2376,27683.0
2017-09-28 13:20:00,229.89,229.93,229.87,229.91,15583.0,202.2904,202.3256,202.2728,202.308,15583.0
2017-09-28 13:30:00,229.91,229.96,229.84,229.91,10063.0,202.308,202.352,202.2464,202.308,10063.0
2017-09-28 13:40:00,229.92,229.96,229.9,229.96,12966.0,202.3168,202.352,202.2992,202.352,12966.0
2017-09-28 13:50:00,229.95,230.01,229.93,230.0,57250.0,202.3432,202.396,202.3256,202.3872,57250.0
2017-09-28 14:00:00,230.0,230.0,229.95,229.96,38195.0,202.3872,202.3872,202.3432,202.352,38195.0
2017-09-28 14:10:00,229.96,230.0,229.93,229.93,8536.0,202.352,202.3872,202.3256,202.3256,8536.0
2017-09-28 14:20:00,229.95,229.95,229.84,229.86,35666.0,202.3432,202.3432,202.2464,202.264,35666.0
2017-09-28 14:30:00,229.85,229.88,229.81,229.82,10453.0,202.2552,202.2816,202.22,202.2288,10453.0
2017-09-28 14:40:00,229.81,229.86,229.77,229.82,10228.0,202.22,202.264,202.1848,202.2288,10228.0
2017-09-28 14:50:00,229.81,229.87,229.8,229.83,17416.0,202.22,202.2728,202.2112,202.2376,17416.0
2017-09-28 15:00:00,229.85,229.9,229.81,229.88,71534.0,202.2552,202.2992,202.22,202.2816,71534.0
2017-09-28 15:10:00,229.89,229.94,229.88,229.89,11479.0,202.2904,202.3344,202.2816,202.2904,11479.0
2017-09-28 15:20:00,229.88,229.9,229.73,229.76,24955.0,202.2816,202.2992,202.1496,202.176,24955.0
2017-09-28 15:30:00,229.77,229.8,229.71,229.75,37482.0,202.1848,202.2112,202.132,202.1672,37482.0
2017-09-28 15:40:00,229.78,229.86,229.78,229.8,16400.0,202.1936,202.264,202.1936,202.2112,16400.0
2017-09-28 15:50:00,229.81,229.96,229.8,229.92,68850.0,202.22,202.352,202.2112,202.3168,68850.0
2017-09-29 09:30:00,229.91,230.13,229.86,230.0,90786.0,202.308,202.5016,202.264,202.3872,90786.0
2017-09-29 09:40:00,229.96,230.08,229.95,229.98,20247.0,202.352,202.4576,202.3432,202.3696,20247.0
2017-09-29 09:50:00,230.0,230.0,229.74,229.89,54442.0,202.3872,202.3872,202.1584,202.2904,54442.0
2017-09-29 10:00:00,229.91,230.09,229.89,230.05,21325.0,202.308,202.4664,202.2904,202.4312,21325.0
2017-09-29 10:10:00,230.07,230.07,229.98,230.04,6564.0,202.4488,202.4488,202.3696,202.4224,6564.0
2017-09-29 10:20:00,230.03,230.1,230.0,230.07,6353.0,202.4136,202.4752,202.3872,202.4488,6353.0
2017-09-29 10:30:00,230.06,230.33,230.05,230.33,37245.0,202.44,202.6776,202.4312,202.6776,37245.0
2017-09-29 10:40:00,230.32,230.32,230.22,230.24,20187.0,202.6688,202.6688,202.5808,202.5984,20187.0
2017-09-29 10:50:00,230.24,230.35,230.18,230.32,85196.0,202.5984,202.6952,202.5456,202.6688,85196.0
2017-09-29 11:00:00,230.32,230.32,230.22,230.24,10270.0,202.6688,202.6688,202.5808,202.5984,10270.0
2017-09-29 11:10:00,230.26,230.43,230.25,230.4,35065.0,202.616,202.7656,202.6072,202.7392,35065.0
2017-09-29 11:20:00,230.42,230.47,230.34,230.37,261318.0,202.7568,202.8008,202.6864,202.7128,261318.0
2017-09-29 11:30:00,230.37,230.48,230.34,230.39,26694.0,202.7128,202.8096,202.6864,202.7304,26694.0
2017-09-29 11:40:00,230.38,230.43,230.36,230.43,16437.0,202.7216,202.7656,202.704,202.7656,16437.0
2017-09-29 11:50:00,230.43,230.52,230.43,230.52,17245.0,202.7656,202.8448,202.7656,202.8448,17245.0
2017-09-29 12:00:00,230.51,230.55,230.5,230.54,7684.0,202.836,202.8712,202.8272,202.8624,7684.0
2017-09-29 12:10:00,230.55,230.6,230.52,230.57,10887.0,202.8712,202.9152,202.8448,202.8888,10887.0
2017-09-29 12:20:00,230.58,230.66,230.58,230.66,10678.0,202.8976,202.968,202.8976,202.968,10678.0
2017-09-29 12:30:00,230.65,230.67,230.57,230.59,8443.0,202.9592,202.9768,202.8888,202.9064,8443.0
2017-09-29 12:40:00,230.59,230.63,230.58,230.6,25086.0,202.9064,202.9416,202.8976,202.9152,25086.0
2017-09-29 12:50:00,230.58,230.64,230.56,230.62,8663.0,202.8976,202.9504,202.88,202.9328,8663.0
2017-09-29 13:00:00,230.63,230.64,230.58,230.61,16966.0,202.9416,202.9504,202.8976,202.924,16966.0
2017-09-29 13:10:00,230.61,230.61,230.53,230.56,10588.0,202.924,202.924,202.8536,202.88,10588.0
2017-09-29 13:20:00,230.57,230.59,230.54,230.58,15035.0,202.8888,202.9064,202.8624,202.8976,15035.0
2017-09-29 13:30:00,230.57,230.62,230.57,230.61,6213.0,202.8888,202.9328,202.8888,202.924,6213.0
2017-09-29 13:40:00,230.63,230.63,230.54,230.54,14557.0,202.9416,202.9416,202.8624,202.8624,14557.0
2017-09-29 13:50:00,230.55,230.57,230.5,230.55,15912.0,202.8712,202.8888,202.8272,202.8712,15912.0
2017-09-29 14:00:00,230.57,230.58,230.45,230.47,23040.0,202.8888,202.8976,202.7832,202.8008,23040.0
2017-09-29 14:10:00,230.46,230.54,230.41,230.49,44570.0,202.792,202.8624,202.748,202.8184,44570.0
2017-09-29 14:20:00,230.51,230.59,230.5,230.57,13551.0,202.836,202.9064,202.8272,202.8888,13551.0
2017-09-29 14:30:00,230.58,230.6,230.55,230.58,19476.0,202.8976,202.9152,202.8712,202.8976,19476.0
2017-09-29 14:40:00,230.57,230.58,230.43,230.54,32936.0,202.8888,202.8976,202.7656,202.8624,32936.0
2017-09-29 14:50:00,230.54,230.6,230.52,230.55,30235.0,202.8624,202.9152,202.8448,202.8712,30235.0
2017-09-29 15:00:00,230.54,230.65,230.52,230.6,15519.0,202.8624,202.9592,202.8448,202.9152,15519.0
2017-09-29 15:10:00,230.59,230.64,230.57,230.59,5556.0,202.9064,202.9504,202.8888,202.9064,5556.0
2017-09-29 15:20:00,230.61,230.64,230.55,230.55,18142.0,202.924,202.9504,202.8712,202.8712,18142.0
2017-09-29 15:30:00,230.53,230.6,230.52,230.57,40041.0,202.8536,202.9152,202.8448,202.8888,40041.0
2017-09-29 15:40:00,230.58,230.64,230.54,230.57,39206.0,202.8976,202.9504,202.8624,202.8888,39206.0
2017-09-29 15:50:00,230.58,230.83,230.58,230.73,262098.0,202.8976,203.1176,202.8976,203.0296,262098.0
2017-10-02 09:30:00,231.0,231.04,230.91,231.04,82662.0,203.2672,203.3024,203.188,203.3024,82662.0
2017-10-02 09:40:00,231.07,231.09,230.98,231.07,26077.0,203.3288,203.3464,203.2496,203.3288,26077.0
2017-10-02 09:50:00,231.09,231.34,231.05,231.33,32824.0,203.3464,203.5663,203.3112,203.5575,32824.0
2017-10-02 10:00:00,231.34,231.48,231.25,231.35,32617.0,203.5663,203.6895,203.4871,203.5751,32617.0
2017-10-02 10:10:00,231.37,231.62,231.33,231.51,29517.0,203.5927,203.8127,203.5575,203.7159,29517.0
2017-10-02 10:20:00,231.51,231.56,231.35,231.35,56454.0,203.7159,203.7599,203.5751,203.5751,56454.0
2017-10-02 10:30:00,231.34,231.42,231.32,231.42,25268.0,203.5663,203.6367,203.5487,203.6367,25268.0
2017-10-02 10:40:00,231.41,231.48,231.34,231.47,17908.0,203.6279,203.6895,203.5663,203.6807,17908.0
2017-10-02 10:50:00,231.45,231.45,231.32,231.35,103179.0,203.6631,203.6631,203.5487,203.5751,103179.0
2017-10-02 11:00:00,231.35,231.42,231.3,231.3,85551.0,203.5751,203.6367,203.5311,203.5311,85551.0
2017-10-02 11:10:00,231.3,231.37,231.27,231.27,14712.0,203.5311,203.5927,203.5047,203.5047,14712.0
2017-10-02 11:20:00,231.23,231.26,231.12,231.22,33440.0,203.4696,203.4959,203.3728,203.4608,33440.0
2017-10-02 11:30:00,231.21,231.36,231.19,231.34,149809.0,203.452,203.5839,203.4344,203.5663,149809.0
2017-10-02 11:40:00,231.36,231.36,231.16,231.18,50107.0,203.5839,203.5839,203.408,203.4256,50107.0
2017-10-02 11:50:00,231.18,231.3,231.1,231.1,33822.0,203.4256,203.5311,203.3552,203.3552,33822.0
2017-10-02 12:00:00,231.09,231.18,231.03,231.18,25792.0,203.3464,203.4256,203.2936,203.4256,25792.0
2017-10-02 12:10:00,231.18,231.3,231.15,231.28,9471.0,203.4256,203.5311,203.3992,203.5135,9471.0
2017-10-02 12:20:00,231.29,231.36,231.29,231.31,19575.0,203.5223,203.5839,203.5223,203.5399,19575.0
2017-10-02 12:30:00,231.32,231.37,231.29,231.3,216608.0,203.5487,203.5927,203.5223,203.5311,216608.0
2017-10-02 12:40:00,231.31,231.44,231.31,231.41,40096.0,203.5399,203.6543,203.5399,203.6279,40096.0
2017-10-02 12:50:00,231.39,231.49,231.37,231.48,16325.0,203.6103,203.6983,203.5927,203.6895,16325.0
2017-10-02 13:00:00,231.45,231.48,231.43,231.44,21534.0,203.6631,203.6895,203.6455,203.6543,21534.0
2017-10-02 13:10:00,231.46,231.49,231.42,231.47,25555.0,203.6719,203.6983,203.6367,203.6807,25555.0
2017-10-02 13:20:00,231.5,231.5,231.4,231.48,24198.0,203.7071,203.7071,203.6191,203.6895,24198.0
2017-10-02 13:30:00,231.49,231.49,231.43,231.46,11688.0,203.6983,203.6983,203.6455,203.6719,11688.0
2017-10-02 13:40:00,231.45,231.52,231.44,231.49,19276.0,203.6631,203.7247,203.6543,203.6983,19276.0
2017-10-02 13:50:00,231.48,231.54,231.47,231.54,7329.0,203.6895,203.7423,203.6807,203.7423,7329.0
2017-10-02 14:00:00,231.54,231.54,231.45,231.52,11255.0,203.7423,203.7423,203.6631,203.7247,11255.0
2017-10-02 14:10:00,231.53,231.53,231.42,231.45,6522.0,203.7335,203.7335,203.6367,203.6631,6522.0
2017-10-02 14:20:00,231.45,231.53,231.42,231.52,9631.0,203.6631,203.7335,203.6367,203.7247,9631.0
2017-10-02 14:30:00,231.55,231.59,231.51,231.56,7405.0,203.7511,203.7863,203.7159,203.7599,7405.0
2017-10-02 14:40:00,231.55,231.59,231.49,231.51,20188.0,203.7511,203.7863,203.6983,203.7159,20188.0
2017-10-02 14:50:00,231.51,231.57,231.51,231.57,36539.0,203.7159,203.7687,203.7159,203.7687,36539.0
2017-10-02 15:00:00,231.57,231.6,231.51,231.59,108713.0,203.7687,203.7951,203.7159,203.7863,108713.0
2017-10-02 15:10:00,231.59,231.61,231.44,231.52,60999.0,203.7863,203.8039,203.6543,203.7247,60999.0
2017-10-02 15:20:00,231.53,231.61,231.53,231.58,56324.0,203.7335,203.8039,203.7335,203.7775,56324.0
2017-10-02 15:30:00,231.55,231.61,231.51,231.59,46019.0,203.7511,203.8039,203.7159,203.7863,46019.0
2017-10-02 15:40:00,231.59,231.61,231.45,231.56,146948.0,203.7863,203.8039,203.6631,203.7599,146948.0
2017-10-02 15:50:00,231.56,231.72,231.56,231.71,67083.0,203.7599,203.9007,203.7599,203.8919,67083.0
2017-10-03 09:30:00,231.9,231.94,231.81,231.93,114830.0,204.0591,204.0943,203.9799,204.0855,114830.0
2017-10-03 09:40:00,231.94,231.94,231.71,231.83,34667.0,204.0943,204.0943,203.8919,203.9975,34667.0
2017-10-03 09:50:00,231.86,231.97,231.82,231.92,78778.0,204.0239,204.1207,203.9887,204.0767,78778.0
2017-10-03 10:00:00,231.94,231.96,231.84,231.84,76260.0,204.0943,204.1119,204.0063,204.0063,76260.0
2017-10-03 10:10:00,231.86,231.86,231.7,231.81,24392.0,204.0239,204.0239,203.8831,203.9799,24392.0
2017-10-03 10:20:00,231.8,231.85,231.75,231.75,15713.0,203.9711,204.0151,203.9271,203.9271,15713.0
2017-10-03 10:30:00,231.74,231.87,231.74,231.87,13214.0,203.9183,204.0327,203.9183,204.0327,13214.0
2017-10-03 10:40:00,231.87,231.87,231.81,231.83,9514.0,204.0327,204.0327,203.9799,203.9975,9514.0
2017-10-03 10:50:00,231.82,231.85,231.72,231.83,16016.0,203.9887,204.0151,203.9007,203.9975,16016.0
2017-10-03 11:00:00,231.81,231.83,231.77,231.77,10374.0,203.9799,203.9975,203.9447,203.9447,10374.0
2017-10-03 11:10:00,231.77,231.79,231.67,231.78,80936.0,203.9447,203.9623,203.8567,203.9535,80936.0
2017-10-03 11:20:00,231.77,231.84,231.73,231.81,10272.0,203.9447,204.0063,203.9095,203.9799,10272.0
2017-10-03 11:30:00,231.8,231.88,231.78,231.85,24016.0,203.9711,204.0415,203.9535,204.0151,24016.0
2017-10-03 11:40:00,231.86,231.87,231.82,231.83,14367.0,204.0239,204.0327,203.9887,203.9975,14367.0
2017-10-03 11:50:00,231.81,231.91,231.81,231.89,10090.0,203.9799,204.0679,203.9799,204.0503,10090.0
2017-10-03 12:00:00,231.9,231.94,231.87,231.92,17012.0,204.0591,204.0943,204.0327,204.0767,17012.0
2017-10-03 12:10:00,231.93,231.95,231.9,231.94,17241.0,204.0855,204.1031,204.0591,204.0943,17241.0
2017-10-03 12:20:00,231.93,231.95,231.87,231.9,10225.0,204.0855,204.1031,204.0327,204.0591,10225.0
2017-10-03 12:30:00,231.92,231.96,231.89,231.96,10476.0,204.0767,204.1119,204.0503,204.1119,10476.0
2017-10-03 12:40:00,231.96,231.99,231.95,231.96,23720.0,204.1119,204.1383,204.1031,204.1119,23720.0
2017-10-03 12:50:00,231.95,231.98,231.93,231.98,24486.0,204.1031,204.1295,204.0855,204.1295,24486.0
2017-10-03 13:00:00,231.98,232.02,231.94,231.96,27046.0,204.1295,204.1647,204.0943,204.1119,27046.0
2017-10-03 13:10:00,231.95,231.97,231.94,231.95,23682.0,204.1031,204.1207,204.0943,204.1031,23682.0
2017-10-03 13:20:00,231.96,231.98,231.95,231.96,5287.0,204.1119,204.1295,204.1031,204.1119,5287.0
2017-10-03 13:30:00,231.96,231.98,231.92,231.92,13786.0,204.1119,204.1295,204.0767,204.0767,13786.0
2017-10-03 13:40:00,231.94,231.96,231.92,231.96,10894.0,204.0943,204.1119,204.0767,204.1119,10894.0
2017-10-03 13:50:00,231.96,232.0,231.96,231.98,15699.0,204.1119,204.1471,204.1119,204.1295,15699.0
2017-10-03 14:00:00,232.0,232.01,231.98,232.01,14013.0,204.1471,204.1559,204.1295,204.1559,14013.0
2017-10-03 14:10:00,232.01,232.04,232.0,232.03,15217.0,204.1559,204.1823,204.1471,204.1735,15217.0
2017-10-03 14:20:00,232.02,232.1,232.01,232.09,24763.0,204.1647,204.2351,204.1559,204.2263,24763.0
2017-10-03 14:30:00,232.11,232.13,232.08,232.1,26850.0,204.2439,204.2615,204.2175,204.2351,26850.0
2017-10-03 14:40:00,232.09,232.12,232.07,232.07,10474.0,204.2263,204.2527,204.2087,204.2087,10474.0
2017-10-03 14:50:00,232.04,232.12,232.04,232.12,15755.0,204.1823,204.2527,204.1823,204.2527,15755.0
2017-10-03 15:00:00,232.12,232.12,232.05,232.08,14858.0,204.2527,204.2527,204.1911,204.2175,14858.0
2017-10-03 15:10:00,232.07,232.08,232.03,232.05,18445.0,204.2087,204.2175,204.1735,204.1911,18445.0
2017-10-03 15:20:00,232.05,232.1,232.04,232.1,23214.0,204.1911,204.2351,204.1823,204.2351,23214.0
2017-10-03 15:30:00,232.11,232.25,232.11,232.25,75552.0,204.2439,204.3671,204.2439,204.3671,75552.0
2017-10-03 15:40:00,232.25,232.25,232.11,232.11,41575.0,204.3671,204.3671,204.2439,204.2439,41575.0
2017-10-03 15:50:00,232.12,232.24,232.11,232.22,136425.0,204.2527,204.3583,204.2439,204.3407,136425.0
2017-10-04 09:30:00,232.12,232.27,232.04,232.27,70688.0,204.2527,204.3847,204.1823,204.3847,70688.0
2017-10-04 09:40:00,232.27,232.27,231.97,232.02,50142.0,204.3847,204.3847,204.1207,204.1647,50142.0
2017-10-04 09:50:00,232.04,232.23,232.03,232.23,42734.0,204.1823,204.3495,204.1735,204.3495,42734.0
2017-10-04 10:00:00,232.2,232.24,232.12,232.19,20908.0,204.3231,204.3583,204.2527,204.3143,20908.0
2017-10-04 10:10:00,232.17,232.18,232.11,232.14,9633.0,204.2967,204.3055,204.2439,204.2703,9633.0
2017-10-04 10:20:00,232.15,232.21,232.13,232.19,18854.0,204.2791,204.3319,204.2615,204.3143,18854.0
2017-10-04 10:30:00,232.22,232.25,232.12,232.13,37851.0,204.3407,204.3671,204.2527,204.2615,37851.0
2017-10-04 10:40:00,232.12,232.26,232.09,232.25,18375.0,204.2527,204.3759,204.2263,204.3671,18375.0
2017-10-04 10:50:00,232.24,232.28,232.19,232.28,6869.0,204.3583,204.3935,204.3143,204.3935,6869.0
2017-10-04 11:00:00,232.27,232.34,232.27,232.32,10451.0,204.3847,204.4463,204.3847,204.4287,10451.0
2017-10-04 11:10:00,232.31,232.34,232.3,232.31,57189.0,204.4199,204.4463,204.4111,204.4199,57189.0
2017-10-04 11:20:00,232.3,232.45,232.27,232.45,18809.0,204.4111,204.5431,204.3847,204.5431,18809.0
2017-10-04 11:30:00,232.46,232.5,232.39,232.5,12769.0,204.5519,204.5871,204.4903,204.5871,12769.0
2017-10-04 11:40:00,232.47,232.52,232.45,232.51,10442.0,204.5607,204.6047,204.5431,204.5959,10442.0
2017-10-04 11:50:00,232.54,232.65,232.52,232.62,29520.0,204.6223,204.7191,204.6047,204.6927,29520.0
2017-10-04 12:00:00,232.65,232.68,232.57,232.64,11921.0,204.7191,204.7455,204.6487,204.7103,11921.0
2017-10-04 12:10:00,232.63,232.78,232.62,232.76,17449.0,204.7015,204.8335,204.6927,204.8159,17449.0
2017-10-04 12:20:00,232.76,232.78,232.69,232.71,12161.0,204.8159,204.8335,204.7543,204.7719,12161.0
2017-10-04 12:30:00,232.69,232.69,232.64,232.66,10802.0,204.7543,204.7543,204.7103,204.7279,10802.0
2017-10-04 12:40:00,232.66,232.68,232.53,232.54,15814.0,204.7279,204.7455,204.6135,204.6223,15814.0
2017-10-04 12:50:00,232.57,232.62,232.57,232.59,7178.0,204.6487,204.6927,204.6487,204.6663,7178.0
2017-10-04 13:00:00,232.59,232.65,232.58,232.62,13153.0,204.6663,204.7191,204.6575,204.6927,13153.0
2017-10-04 13:10:00,232.61,232.62,232.5,232.51,9362.0,204.6839,204.6927,204.5871,204.5959,9362.0
2017-10-04 13:20:00,232.51,232.59,232.51,232.59,5873.0,204.5959,204.6663,204.5959,204.6663,5873.0
2017-10-04 13:30:00,232.58,232.59,232.35,232.4,24361.0,204.6575,204.6663,204.4551,204.4991,24361.0
2017-10-04 13:40:00,232.38,232.41,232.29,232.31,13883.0,204.4815,204.5079,204.4023,204.4199,13883.0
2017-10-04 13:50:00,232.3,232.46,232.3,232.46,31222.0,204.4111,204.5519,204.4111,204.5519,31222.0
2017-10-04 14:00:00,232.45,232.51,232.44,232.47,11818.0,204.5431,204.5959,204.5343,204.5607,11818.0
2017-10-04 14:10:00,232.46,232.46,232.4,232.44,35319.0,204.5519,204.5519,204.4991,204.5343,35319.0
2017-10-04 14:20:00,232.44,232.46,232.37,232.41,8319.0,204.5343,204.5519,204.4727,204.5079,8319.0
2017-10-04 14:30:00,232.44,232.46,232.41,232.41,12029.0,204.5343,204.5519,204.5079,204.5079,12029.0
2017-10-04 14:40:00,232.41,232.46,232.38,232.45,25497.0,204.5079,204.5519,204.4815,204.5431,25497.0
2017-10-04 14:50:00,232.45,232.53,232.44,232.52,27241.0,204.5431,204.6135,204.5343,204.6047,27241.0
2017-10-04 15:00:00,232.52,232.54,232.5,232.53,11013.0,204.6047,204.6223,204.5871,204.6135,11013.0
2017-10-04 15:10:00,232.54,232.59,232.52,232.57,14120.0,204.6223,204.6663,204.6047,204.6487,14120.0
2017-10-04 15:20:00,232.58,232.62,232.54,232.54,27382.0,204.6575,204.6927,204.6223,204.6223,27382.0
2017-10-04 15:30:00,232.53,232.57,232.47,232.51,21690.0,204.6135,204.6487,204.5607,204.5959,21690.0
2017-10-04 15:40:00,232.51,232.53,232.42,232.42,29774.0,204.5959,204.6135,204.5167,204.5167,29774.0
2017-10-04 15:50:00,232.44,232.53,232.36,232.53,47745.0,204.5343,204.6135,204.4639,204.6135,47745.0
2017-10-05 09:30:00,232.86,232.98,232.76,232.92,75279.0,204.9039,205.0095,204.8159,204.9567,75279.0
2017-10-05 09:40:00,232.94,233.04,232.89,232.97,55861.0,204.9743,205.0622,204.9303,205.0007,55861.0
2017-10-05 09:50:00,233.01,233.09,232.89,232.92,45287.0,205.0359,205.1062,204.9303,204.9567,45287.0
2017-10-05 10:00:00,232.98,233.01,232.93,233.0,36849.0,205.0095,205.0359,204.9655,205.0271,36849.0
2017-10-05 10:10:00,232.98,233.1,232.98,233.08,135451.0,205.0095,205.115,205.0095,205.0974,135451.0
2017-10-05 10:20:00,233.09,233.1,233.03,233.06,18536.0,205.1062,205.115,205.0535,205.0798,18536.0
2017-10-05 10:30:00,233.05,233.14,232.94,233.13,15965.0,205.071,205.1502,204.9743,205.1414,15965.0
2017-10-05 10:40:00,233.13,233.17,233.13,233.14,6961.0,205.1414,205.1766,205.1414,205.1502,6961.0
2017-10-05 10:50:00,233.11,233.15,233.07,233.1,15364.0,205.1238,205.159,205.0886,205.115,15364.0
2017-10-05 11:00:00,233.11,233.18,233.08,233.08,14393.0,205.1238,205.1854,205.0974,205.0974,14393.0
2017-10-05 11:10:00,233.07,233.14,233.06,233.12,11461.0,205.0886,205.1502,205.0798,205.1326,11461.0
2017-10-05 11:20:00,233.14,233.25,233.12,233.23,20803.0,205.1502,205.247,205.1326,205.2294,20803.0
2017-10-05 11:30:00,233.21,233.31,233.21,233.29,26782.0,205.2118,205.2998,205.2118,205.2822,26782.0
2017-10-05 11:40:00,233.3,233.41,233.3,233.41,38471.0,205.291,205.3878,205.291,205.3878,38471.0
2017-10-05 11:50:00,233.45,233.54,233.44,233.51,39398.0,205.423,205.5022,205.4142,205.4758,39398.0
2017-10-05 12:00:00,233.53,233.61,233.52,233.57,20683.0,205.4934,205.5638,205.4846,205.5286,20683.0
2017-10-05 12:10:00,233.58,233.72,233.57,233.71,25465.0,205.5374,205.6606,205.5286,205.6518,25465.0
2017-10-05 12:20:00,233.74,233.86,233.74,233.76,33701.0,205.6782,205.7838,205.6782,205.6958,33701.0
2017-10-05 12:30:00,233.77,233.79,233.68,233.72,15986.0,205.7046,205.7222,205.6254,205.6606,15986.0
2017-10-05 12:40:00,233.71,233.76,233.66,233.74,29123.0,205.6518,205.6958,205.6078,205.6782,29123.0
2017-10-05 12:50:00,233.77,233.77,233.66,233.66,13299.0,205.7046,205.7046,205.6078,205.6078,13299.0
2017-10-05 13:00:00,233.68,233.86,233.66,233.84,11120.0,205.6254,205.7838,205.6078,205.7662,11120.0
2017-10-05 13:10:00,233.81,233.81,233.74,233.77,20373.0,205.7398,205.7398,205.6782,205.7046,20373.0
2017-10-05 13:20:00,233.76,233.84,233.75,233.83,87730.0,205.6958,205.7662,205.687,205.7574,87730.0
2017-10-05 13:30:00,233.83,233.84,233.74,233.84,12502.0,205.7574,205.7662,205.6782,205.7662,12502.0
2017-10-05 13:40:00,233.83,233.83,233.72,233.75,11562.0,205.7574,205.7574,205.6606,205.687,11562.0
2017-10-05 13:50:00,233.77,233.79,233.75,233.77,14836.0,205.7046,205.7222,205.687,205.7046,14836.0
2017-10-05 14:00:00,233.76,233.78,233.73,233.73,113936.0,205.6958,205.7134,205.6694,205.6694,113936.0
2017-10-05 14:10:00,233.74,233.77,233.72,233.72,15916.0,205.6782,205.7046,205.6606,205.6606,15916.0
2017-10-05 14:20:00,233.73,233.76,233.7,233.7,18685.0,205.6694,205.6958,205.643,205.643,18685.0
2017-10-05 14:30:00,233.69,233.75,233.68,233.75,11808.0,205.6342,205.687,205.6254,205.687,11808.0
2017-10-05 14:40:00,233.74,233.8,233.73,233.78,18812.0,205.6782,205.731,205.6694,205.7134,18812.0
2017-10-05 14:50:00,233.77,233.84,233.74,233.81,19251.0,205.7046,205.7662,205.6782,205.7398,19251.0
2017-10-05 15:00:00,233.83,233.93,233.83,233.86,23790.0,205.7574,205.8454,205.7574,205.7838,23790.0
2017-10-05 15:10:00,233.87,233.87,233.81,233.83,61920.0,205.7926,205.7926,205.7398,205.7574,61920.0
2017-10-05 15:20:00,233.84,233.85,233.77,233.78,48729.0,205.7662,205.775,205.7046,205.7134,48729.0
2017-10-05 15:30:00,233.77,233.81,233.72,233.81,34673.0,205.7046,205.7398,205.6606,205.7398,34673.0
2017-10-05 15:40:00,233.8,233.85,233.79,233.83,16232.0,205.731,205.775,205.7222,205.7574,16232.0
2017-10-05 15:50:00,233.82,233.9,233.74,233.89,68458.0,205.7486,205.819,205.6782,205.8102,68458.0
2017-10-06 09:30:00,233.46,233.57,233.41,233.53,124549.0,205.4318,205.5286,205.3878,205.4934,124549.0
2017-10-06 09:40:00,233.55,233.62,233.49,233.49,18739.0,205.511,205.5726,205.4582,205.4582,18739.0
2017-10-06 09:50:00,233.5,233.6,233.43,233.58,39728.0,205.467,205.555,205.4054,205.5374,39728.0
2017-10-06 10:00:00,233.6,233.7,233.58,233.61,28975.0,205.555,205.643,205.5374,205.5638,28975.0
2017-10-06 10:10:00,233.62,233.68,233.57,233.59,41941.0,205.5726,205.6254,205.5286,205.5462,41941.0
2017-10-06 10:20:00,233.6,233.7,233.58,233.68,11206.0,205.555,205.643,205.5374,205.6254,11206.0
2017-10-06 10:30:00,233.68,233.7,233.37,233.41,14290.0,205.6254,205.643,205.3526,205.3878,14290.0
2017-10-06 10:40:00,233.42,233.51,233.34,233.42,18622.0,205.3966,205.4758,205.3262,205.3966,18622.0
2017-10-06 10:50:00,233.41,233.45,233.19,233.3,31206.0,205.3878,205.423,205.1942,205.291,31206.0
2017-10-06 11:00:00,233.3,233.37,233.28,233.29,23956.0,205.291,205.3526,205.2734,205.2822,23956.0
2017-10-06 11:10:00,233.32,233.43,233.28,233.42,10774.0,205.3086,205.4054,205.2734,205.3966,10774.0
2017-10-06 11:20:00,233.4,233.43,233.39,233.43,13855.0,205.379,205.4054,205.3702,205.4054,13855.0
2017-10-06 11:30:00,233.44,233.44,233.38,233.39,9486.0,205.4142,205.4142,205.3614,205.3702,9486.0
2017-10-06 11:40:00,233.39,233.39,233.19,233.29,17408.0,205.3702,205.3702,205.1942,205.2822,17408.0
2017-10-06 11:50:00,233.3,233.31,233.24,233.28,8242.0,205.291,205.2998,205.2382,205.2734,8242.0
2017-10-06 12:00:00,233.25,233.34,233.2,233.3,12045.0,205.247,205.3262,205.203,205.291,12045.0
2017-10-06 12:10:00,233.3,233.3,233.18,233.28,14329.0,205.291,205.291,205.1854,205.2734,14329.0
2017-10-06 12:20:00,233.26,233.28,233.18,233.27,9124.0,205.2558,205.2734,205.1854,205.2646,9124.0
2017-10-06 12:30:00,233.29,233.42,233.28,233.42,13427.0,205.2822,205.3966,205.2734,205.3966,13427.0
2017-10-06 12:40:00,233.42,233.47,233.39,233.42,19338.0,205.3966,205.4406,205.3702,205.3966,19338.0
2017-10-06 12:50:00,233.4,233.41,233.36,233.36,8409.0,205.379,205.3878,205.3438,205.3438,8409.0
2017-10-06 13:00:00,233.37,233.38,233.23,233.31,48288.0,205.3526,205.3614,205.2294,205.2998,48288.0
2017-10-06 13:10:00,233.31,233.38,233.29,233.37,12497.0,205.2998,205.3614,205.2822,205.3526,12497.0
2017-10-06 13:20:00,233.38,233.4,233.33,233.33,23003.0,205.3614,205.379,205.3174,205.3174,23003.0
2017-10-06 13:30:00,233.38,233.39,233.32,233.32,9985.0,205.3614,205.3702,205.3086,205.3086,9985.0
2017-10-06 13:40:00,233.35,233.4,233.32,233.33,8727.0,205.335,205.379,205.3086,205.3174,8727.0
2017-10-06 13:50:00,233.34,233.4,233.33,233.38,7054.0,205.3262,205.379,205.3174,205.3614,7054.0
2017-10-06 14:00:00,233.37,233.45,233.35,233.44,16905.0,205.3526,205.423,205.335,205.4142,16905.0
2017-10-06 14:10:00,233.44,233.48,233.42,233.47,14982.0,205.4142,205.4494,205.3966,205.4406,14982.0
2017-10-06 14:20:00,233.45,233.47,233.42,233.46,17159.0,205.423,205.4406,205.3966,205.4318,17159.0
2017-10-06 14:30:00,233.45,233.46,233.4,233.44,16660.0,205.423,205.4318,205.379,205.4142,16660.0
2017-10-06 14:40:00,233.44,233.53,233.44,233.52,13090.0,205.4142,205.4934,205.4142,205.4846,13090.0
2017-10-06 14:50:00,233.52,233.58,233.5,233.57,11265.0,205.4846,205.5374,205.467,205.5286,11265.0
2017-10-06 15:00:00,233.55,233.56,233.46,233.46,8404.0,205.511,205.5198,205.4318,205.4318,8404.0
2017-10-06 15:10:00,233.48,233.53,233.44,233.51,8982.0,205.4494,205.4934,205.4142,205.4758,8982.0
2017-10-06 15:20:00,233.53,233.53,233.45,233.5,11699.0,205.4934,205.4934,205.423,205.467,11699.0
2017-10-06 15:30:00,233.49,233.52,233.43,233.52,12709.0,205.4582,205.4846,205.4054,205.4846,12709.0
2017-10-06 15:40:00,233.52,233.61,233.5,233.51,27385.0,205.4846,205.5638,205.467,205.4758,27385.0
2017-10-06 15:50:00,233.52,233.69,233.5,233.66,168246.0,205.4846,205.6342,205.467,205.6078,168246.0
2017-10-09 09:30:00,233.92,233.93,233.81,233.83,93722.0,205.8366,205.8454,205.7398,205.7574,93722.0
2017-10-09 09:40:00,233.84,233.84,233.55,233.55,44386.0,205.7662,205.7662,205.511,205.511,44386.0
2017-10-09 09:50:00,233.54,233.56,233.42,233.53,22596.0,205.5022,205.5198,205.3966,205.4934,22596.0
2017-10-09 10:00:00,233.54,233.57,233.49,233.57,26547.0,205.5022,205.5286,205.4582,205.5286,26547.0
2017-10-09 10:10:00,233.57,233.58,233.47,233.56,11304.0,205.5286,205.5374,205.4406,205.5198,11304.0
2017-10-09 10:20:00,233.56,233.56,233.46,233.51,40118.0,205.5198,205.5198,205.4318,205.4758,40118.0
2017-10-09 10:30:00,233.55,233.58,233.49,233.55,8412.0,205.511,205.5374,205.4582,205.511,8412.0
2017-10-09 10:40:00,233.55,233.55,233.36,233.41,22412.0,205.511,205.511,205.3438,205.3878,22412.0
2017-10-09 10:50:00,233.42,233.53,233.41,233.5,5453.0,205.3966,205.4934,205.3878,205.467,5453.0
2017-10-09 11:00:00,233.54,233.56,233.48,233.49,8284.0,205.5022,205.5198,205.4494,205.4582,8284.0
2017-10-09 11:10:00,233.47,233.59,233.47,233.58,7971.0,205.4406,205.5462,205.4406,205.5374,7971.0
2017-10-09 11:20:00,233.57,233.63,233.56,233.63,9309.0,205.5286,205.5814,205.5198,205.5814,9309.0
2017-10-09 11:30:00,233.61,233.67,233.58,233.58,19771.0,205.5638,205.6166,205.5374,205.5374,19771.0
2017-10-09 11:40:00,233.59,233.63,233.58,233.62,6472.0,205.5462,205.5814,205.5374,205.5726,6472.0
2017-10-09 11:50:00,233.62,233.65,233.61,233.64,5402.0,205.5726,205.599,205.5638,205.5902,5402.0
2017-10-09 12:00:00,233.64,233.65,233.55,233.56,23861.0,205.5902,205.599,205.511,205.5198,23861.0
2017-10-09 12:10:00,233.58,233.59,233.54,233.56,7881.0,205.5374,205.5462,205.5022,205.5198,7881.0
2017-10-09 12:20:00,233.56,233.58,233.53,233.55,6714.0,205.5198,205.5374,205.4934,205.511,6714.0
2017-10-09 12:30:00,233.55,233.58,233.47,233.5,17225.0,205.511,205.5374,205.4406,205.467,17225.0
2017-10-09 12:40:00,233.5,233.53,233.48,233.48,2891.0,205.467,205.4934,205.4494,205.4494,2891.0
2017-10-09 12:50:00,233.48,233.51,233.47,233.49,8876.0,205.4494,205.4758,205.4406,205.4582,8876.0
2017-10-09 13:00:00,233.5,233.53,233.49,233.5,2191.0,205.467,205.4934,205.4582,205.467,2191.0
2017-10-09 13:10:00,233.49,233.55,233.49,233.52,3287.0,205.4582,205.511,205.4582,205.4846,3287.0
2017-10-09 13:20:00,233.51,233.57,233.5,233.57,3776.0,205.4758,205.5286,205.467,205.5286,3776.0
2017-10-09 13:30:00,233.56,233.57,233.53,233.54,7398.0,205.5198,205.5286,205.4934,205.5022,7398.0
2017-10-09 13:40:00,233.53,233.57,233.53,233.55,4963.0,205.4934,205.5286,205.4934,205.511,4963.0
2017-10-09 13:50:00,233.56,233.57,233.53,233.55,7634.0,205.5198,205.5286,205.4934,205.511,7634.0
2017-10-09 14:00:00,233.56,233.58,233.53,233.56,15048.0,205.5198,205.5374,205.4934,205.5198,15048.0
2017-10-09 14:10:00,233.55,233.56,233.45,233.47,15856.0,205.511,205.5198,205.423,205.4406,15856.0
2017-10-09 14:20:00,233.45,233.48,233.42,233.42,5384.0,205.423,205.4494,205.3966,205.3966,5384.0
2017-10-09 14:30:00,233.4,233.42,233.28,233.37,28869.0,205.379,205.3966,205.2734,205.3526,28869.0
2017-10-09 14:40:00,233.38,233.42,233.35,233.36,5855.0,205.3614,205.3966,205.335,205.3438,5855.0
2017-10-09 14:50:00,233.34,233.39,233.28,233.29,24379.0,205.3262,205.3702,205.2734,205.2822,24379.0
2017-10-09 15:00:00,233.28,233.29,233.13,233.14,28658.0,205.2734,205.2822,205.1414,205.1502,28658.0
2017-10-09 15:10:00,233.12,233.12,232.98,233.1,22063.0,205.1326,205.1326,205.0095,205.115,22063.0
2017-10-09 15:20:00,233.1,233.24,233.08,233.22,12368.0,205.115,205.2382,205.0974,205.2206,12368.0
2017-10-09 15:30:00,233.17,233.19,233.03,233.1,29891.0,205.1766,205.1942,205.0535,205.115,29891.0
2017-10-09 15:40:00,233.1,233.13,232.98,233.04,27024.0,205.115,205.1414,205.0095,205.0622,27024.0
2017-10-09 15:50:00,233.04,233.29,233.03,233.25,39460.0,205.0622,205.2822,205.0535,205.247,39460.0
2017-10-10 09:30:00,233.84,234.04,233.77,234.04,68030.0,205.7662,205.9422,205.7046,205.9422,68030.0
2017-10-10 09:40:00,234.06,234.26,234.06,234.07,38337.0,205.9598,206.1358,205.9598,205.9686,38337.0
2017-10-10 09:50:00,234.07,234.08,233.87,233.96,57277.0,205.9686,205.9774,205.7926,205.8718,57277.0
2017-10-10 10:00:00,233.97,233.97,233.65,233.72,24361.0,205.8806,205.8806,205.599,205.6606,24361.0
2017-10-10 10:10:00,233.72,233.76,233.5,233.51,24641.0,205.6606,205.6958,205.467,205.4758,24641.0
2017-10-10 10:20:00,233.49,233.62,233.33,233.62,34815.0,205.4582,205.5726,205.3174,205.5726,34815.0
2017-10-10 10:30:00,233.64,233.65,233.49,233.49,13651.0,205.5902,205.599,205.4582,205.4582,13651.0
2017-10-10 10:40:00,233.49,233.66,233.48,233.64,18844.0,205.4582,205.6078,205.4494,205.5902,18844.0
2017-10-10 10:50:00,233.63,233.65,233.54,233.6,36579.0,205.5814,205.599,205.5022,205.555,36579.0
2017-10-10 11:00:00,233.61,233.66,233.51,233.59,31064.0,205.5638,205.6078,205.4758,205.5462,31064.0
2017-10-10 11:10:00,233.61,233.65,233.53,233.64,37084.0,205.5638,205.599,205.4934,205.5902,37084.0
2017-10-10 11:20:00,233.66,233.66,233.45,233.52,31156.0,205.6078,205.6078,205.423,205.4846,31156.0
2017-10-10 11:30:00,233.57,233.64,233.52,233.59,6644.0,205.5286,205.5902,205.4846,205.5462,6644.0
2017-10-10 11:40:00,233.55,233.56,233.46,233.52,21844.0,205.511,205.5198,205.4318,205.4846,21844.0
2017-10-10 11:50:00,233.53,233.55,233.39,233.44,9229.0,205.4934,205.511,205.3702,205.4142,9229.0
2017-10-10 12:00:00,233.46,233.5,233.31,233.4,16794.0,205.4318,205.467,205.2998,205.379,16794.0
2017-10-10 12:10:00,233.31,233.42,233.3,233.34,25088.0,205.2998,205.3966,205.291,205.3262,25088.0
2017-10-10 12:20:00,233.34,233.49,233.29,233.49,20007.0,205.3262,205.4582,205.2822,205.4582,20007.0
2017-10-10 12:30:00,233.49,233.55,233.49,233.52,10395.0,205.4582,205.511,205.4582,205.4846,10395.0
2017-10-10 12:40:00,233.51,233.66,233.51,233.57,14191.0,205.4758,205.6078,205.4758,205.5286,14191.0
2017-10-10 12:50:00,233.58,233.62,233.56,233.59,15774.0,205.5374,205.5726,205.5198,205.5462,15774.0
2017-10-10 13:00:00,233.58,233.65,233.58,233.63,6567.0,205.5374,205.599,205.5374,205.5814,6567.0
2017-10-10 13:10:00,233.63,233.75,233.63,233.67,14508.0,205.5814,205.687,205.5814,205.6166,14508.0
2017-10-10 13:20:00,233.65,233.66,233.62,233.63,13715.0,205.599,205.6078,205.5726,205.5814,13715.0
2017-10-10 13:30:00,233.63,233.71,233.55,233.71,20610.0,205.5814,205.6518,205.511,205.6518,20610.0
2017-10-10 13:40:00,233.73,233.78,233.66,233.71,14431.0,205.6694,205.7134,205.6078,205.6518,14431.0
2017-10-10 13:50:00,233.68,233.71,233.61,233.61,7846.0,205.6254,205.6518,205.5638,205.5638,7846.0
2017-10-10 14:00:00,233.63,233.71,233.59,233.59,26108.0,205.5814,205.6518,205.5462,205.5462,26108.0
2017-10-10 14:10:00,233.58,233.59,233.51,233.54,46527.0,205.5374,205.5462,205.4758,205.5022,46527.0
2017-10-10 14:20:00,233.55,233.62,233.52,233.61,15526.0,205.511,205.5726,205.4846,205.5638,15526.0
2017-10-10 14:30:00,233.6,233.64,233.57,233.62,10280.0,205.555,205.5902,205.5286,205.5726,10280.0
2017-10-10 14:40:00,233.62,233.65,233.57,233.62,10832.0,205.5726,205.599,205.5286,205.5726,10832.0
2017-10-10 14:50:00,233.64,233.65,233.57,233.6,12488.0,205.5902,205.599,205.5286,205.555,12488.0
2017-10-10 15:00:00,233.6,233.71,233.57,233.7,11618.0,205.555,205.6518,205.5286,205.643,11618.0
2017-10-10 15:10:00,233.69,233.69,233.62,233.64,12689.0,205.6342,205.6342,205.5726,205.5902,12689.0
2017-10-10 15:20:00,233.62,233.7,233.62,233.65,24671.0,205.5726,205.643,205.5726,205.599,24671.0
2017-10-10 15:30:00,233.64,233.72,233.64,233.67,30757.0,205.5902,205.6606,205.5902,205.6166,30757.0
2017-10-10 15:40:00,233.67,233.69,233.59,233.69,29703.0,205.6166,205.6342,205.5462,205.6342,29703.0
2017-10-10 15:50:00,233.73,233.85,233.67,233.85,51709.0,205.6694,205.775,205.6166,205.775,51709.0
2017-10-11 09:30:00,233.74,233.89,233.72,233.72,54136.0,205.6782,205.8102,205.6606,205.6606,54136.0
2017-10-11 09:40:00,233.74,233.8,233.69,233.79,16897.0,205.6782,205.731,205.6342,205.7222,16897.0
2017-10-11 09:50:00,233.77,233.78,233.6,233.67,33198.0,205.7046,205.7134,205.555,205.6166,33198.0
2017-10-11 10:00:00,233.72,233.78,233.65,233.77,49617.0,205.6606,205.7134,205.599,205.7046,49617.0
2017-10-11 10:10:00,233.76,233.82,233.76,233.77,23318.0,205.6958,205.7486,205.6958,205.7046,23318.0
2017-10-11 10:20:00,233.8,233.88,233.79,233.84,17302.0,205.731,205.8014,205.7222,205.7662,17302.0
2017-10-11 10:30:00,233.83,233.9,233.82,233.83,20853.0,205.7574,205.819,205.7486,205.7574,20853.0
2017-10-11 10:40:00,233.8,233.88,233.79,233.83,21906.0,205.731,205.8014,205.7222,205.7574,21906.0
2017-10-11 10:50:00,233.84,233.88,233.81,233.82,14344.0,205.7662,205.8014,205.7398,205.7486,14344.0
2017-10-11 11:00:00,233.8,233.88,233.76,233.87,29310.0,205.731,205.8014,205.6958,205.7926,29310.0
2017-10-11 11:10:00,233.88,233.94,233.84,233.85,33065.0,205.8014,205.8542,205.7662,205.775,33065.0
2017-10-11 11:20:00,233.83,233.87,233.79,233.79,14817.0,205.7574,205.7926,205.7222,205.7222,14817.0
2017-10-11 11:30:00,233.79,233.9,233.78,233.89,48517.0,205.7222,205.819,205.7134,205.8102,48517.0
2017-10-11 11:40:00,233.87,233.88,233.8,233.8,13525.0,205.7926,205.8014,205.731,205.731,13525.0
2017-10-11 11:50:00,233.79,233.87,233.79,233.85,12111.0,205.7222,205.7926,205.7222,205.775,12111.0
2017-10-11 12:00:00,233.85,233.92,233.84,233.9,6266.0,205.775,205.8366,205.7662,205.819,6266.0
2017-10-11 12:10:00,233.93,233.99,233.89,233.99,16001.0,205.8454,205.8982,205.8102,205.8982,16001.0
2017-10-11 12:20:00,233.98,234.02,233.96,234.01,12903.0,205.8894,205.9246,205.8718,205.9158,12903.0
2017-10-11 12:30:00,234.01,234.02,233.98,234.01,13027.0,205.9158,205.9246,205.8894,205.9158,13027.0
2017-10-11 12:40:00,234.0,234.02,233.96,233.97,8839.0,205.907,205.9246,205.8718,205.8806,8839.0
2017-10-11 12:50:00,233.97,234.01,233.93,233.94,12257.0,205.8806,205.9158,205.8454,205.8542,12257.0
2017-10-11 13:00:00,233.94,234.02,233.94,234.02,9658.0,205.8542,205.9246,205.8542,205.9246,9658.0
2017-10-11 13:10:00,234.03,234.04,233.96,233.97,26465.0,205.9334,205.9422,205.8718,205.8806,26465.0
2017-10-11 13:20:00,233.97,233.97,233.9,233.93,19122.0,205.8806,205.8806,205.819,205.8454,19122.0
2017-10-11 13:30:00,233.94,233.95,233.89,233.93,7983.0,205.8542,205.863,205.8102,205.8454,7983.0
2017-10-11 13:40:00,233.93,233.93,233.89,233.9,6263.0,205.8454,205.8454,205.8102,205.819,6263.0
2017-10-11 13:50:00,233.91,233.94,233.86,233.89,13898.0,205.8278,205.8542,205.7838,205.8102,13898.0
2017-10-11 14:00:00,233.91,234.0,233.91,233.98,21890.0,205.8278,205.907,205.8278,205.8894,21890.0
2017-10-11 14:10:00,233.97,234.1,233.95,234.07,22560.0,205.8806,205.995,205.863,205.9686,22560.0
2017-10-11 14:20:00,234.05,234.05,233.86,233.92,10880.0,205.951,205.951,205.7838,205.8366,10880.0
2017-10-11 14:30:00,233.92,233.92,233.84,233.89,7867.0,205.8366,205.8366,205.7662,205.8102,7867.0
2017-10-11 14:40:00,233.89,233.96,233.89,233.93,25850.0,205.8102,205.8718,205.8102,205.8454,25850.0
2017-10-11 14:50:00,233.93,234.01,233.91,233.98,41275.0,205.8454,205.9158,205.8278,205.8894,41275.0
2017-10-11 15:00:00,233.98,234.08,233.98,234.05,11282.0,205.8894,205.9774,205.8894,205.951,11282.0
2017-10-11 15:10:00,234.07,234.13,234.04,234.12,45418.0,205.9686,206.0214,205.9422,206.0126,45418.0
2017-10-11 15:20:00,234.1,234.2,234.07,234.12,20344.0,205.995,206.083,205.9686,206.0126,20344.0
2017-10-11 15:30:00,234.11,234.22,234.11,234.13,19771.0,206.0038,206.1006,206.0038,206.0214,19771.0
2017-10-11 15:40:00,234.13,234.19,234.1,234.13,25627.0,206.0214,206.0742,205.995,206.0214,25627.0
2017-10-11 15:50:00,234.13,234.23,234.12,234.21,57538.0,206.0214,206.1094,206.0126,206.0918,57538.0
2017-10-12 09:30:00,233.87,233.96,233.82,233.9,109448.0,205.7926,205.8718,205.7486,205.819,109448.0
2017-10-12 09:40:00,233.9,233.92,233.73,233.83,56738.0,205.819,205.8366,205.6694,205.7574,56738.0
2017-10-12 09:50:00,233.81,233.85,233.75,233.81,20480.0,205.7398,205.775,205.687,205.7398,20480.0
2017-10-12 10:00:00,233.82,233.94,233.76,233.87,29871.0,205.7486,205.8542,205.6958,205.7926,29871.0
2017-10-12 10:10:00,233.87,234.09,233.86,234.06,36828.0,205.7926,205.9862,205.7838,205.9598,36828.0
2017-10-12 10:20:00,234.06,234.09,234.04,234.04,12834.0,205.9598,205.9862,205.9422,205.9422,12834.0
2017-10-12 10:30:00,234.05,234.17,234.03,234.13,32584.0,205.951,206.0566,205.9334,206.0214,32584.0
2017-10-12 10:40:00,234.13,234.13,234.04,234.06,17489.0,206.0214,206.0214,205.9422,205.9598,17489.0
2017-10-12 10:50:00,234.06,234.07,234.0,234.04,16699.0,205.9598,205.9686,205.907,205.9422,16699.0
2017-10-12 11:00:00,234.04,234.11,234.0,234.09,15407.0,205.9422,206.0038,205.907,205.9862,15407.0
2017-10-12 11:10:00,234.1,234.16,234.1,234.11,4521.0,205.995,206.0478,205.995,206.0038,4521.0
2017-10-12 11:20:00,234.1,234.11,234.07,234.09,15637.0,205.995,206.0038,205.9686,205.9862,15637.0
2017-10-12 11:30:00,234.1,234.17,234.09,234.13,12900.0,205.995,206.0566,205.9862,206.0214,12900.0
2017-10-12 11:40:00,234.15,234.21,234.14,234.2,13490.0,206.039,206.0918,206.0302,206.083,13490.0
2017-10-12 11:50:00,234.21,234.24,234.19,234.22,36807.0,206.0918,206.1182,206.0742,206.1006,36807.0
2017-10-12 12:00:00,234.23,234.26,234.22,234.22,8339.0,206.1094,206.1358,206.1006,206.1006,8339.0
2017-10-12 12:10:00,234.2,234.25,234.18,234.2,5726.0,206.083,206.127,206.0654,206.083,5726.0
2017-10-12 12:20:00,234.2,234.23,234.16,234.18,8208.0,206.083,206.1094,206.0478,206.0654,8208.0
2017-10-12 12:30:00,234.11,234.14,234.07,234.11,5827.0,206.0038,206.0302,205.9686,206.0038,5827.0
2017-10-12 12:40:00,234.11,234.11,234.02,234.04,12648.0,206.0038,206.0038,205.9246,205.9422,12648.0
2017-10-12 12:50:00,234.04,234.14,234.04,234.12,10614.0,205.9422,206.0302,205.9422,206.0126,10614.0
2017-10-12 13:00:00,234.11,234.17,234.1,234.17,2685.0,206.0038,206.0566,205.995,206.0566,2685.0
2017-10-12 13:10:00,234.16,234.22,234.14,234.22,10915.0,206.0478,206.1006,206.0302,206.1006,10915.0
2017-10-12 13:20:00,234.2,234.24,234.18,234.2,5479.0,206.083,206.1182,206.0654,206.083,5479.0
2017-10-12 13:30:00,234.21,234.27,234.15,234.26,6866.0,206.0918,206.1446,206.039,206.1358,6866.0
2017-10-12 13:40:00,234.26,234.27,234.15,234.17,65089.0,206.1358,206.1446,206.039,206.0566,65089.0
2017-10-12 13:50:00,234.16,234.17,234.11,234.14,15123.0,206.0478,206.0566,206.0038,206.0302,15123.0
2017-10-12 14:00:00,234.14,234.19,234.13,234.15,15081.0,206.0302,206.0742,206.0214,206.039,15081.0
2017-10-12 14:10:00,234.15,234.2,234.1,234.12,22876.0,206.039,206.083,205.995,206.0126,22876.0
2017-10-12 14:20:00,234.13,234.16,234.13,234.14,7667.0,206.0214,206.0478,206.0214,206.0302,7667.0
2017-10-12 14:30:00,234.13,234.15,234.08,234.11,16721.0,206.0214,206.039,205.9774,206.0038,16721.0
2017-10-12 14:40:00,234.1,234.13,233.9,233.9,34958.0,205.995,206.0214,205.819,205.819,34958.0
2017-10-12 14:50:00,233.91,233.95,233.85,233.94,13903.0,205.8278,205.863,205.775,205.8542,13903.0
2017-10-12 15:00:00,233.95,234.02,233.92,233.97,13769.0,205.863,205.9246,205.8366,205.8806,13769.0
2017-10-12 15:10:00,234.01,234.08,234.01,234.04,16038.0,205.9158,205.9774,205.9158,205.9422,16038.0
2017-10-12 15:20:00,234.05,234.09,234.0,234.01,14993.0,205.951,205.9862,205.907,205.9158,14993.0
2017-10-12 15:30:00,234.01,234.01,233.82,233.82,25173.0,205.9158,205.9158,205.7486,205.7486,25173.0
2017-10-12 15:40:00,233.81,233.86,233.73,233.73,17695.0,205.7398,205.7838,205.6694,205.6694,17695.0
2017-10-12 15:50:00,233.73,233.88,233.64,233.85,182094.0,205.6694,205.8014,205.5902,205.775,182094.0
2017-10-13 09:30:00,234.37,234.37,234.09,234.15,77739.0,206.2326,206.2326,205.9862,206.039,77739.0
2017-10-13 09:40:00,234.15,234.15,234.02,234.1,23381.0,206.039,206.039,205.9246,205.995,23381.0
2017-10-13 09:50:00,234.11,234.19,234.08,234.15,21218.0,206.0038,206.0742,205.9774,206.039,21218.0
2017-10-13 10:00:00,234.17,234.34,234.15,234.34,10784.0,206.0566,206.2062,206.039,206.2062,10784.0
2017-10-13 10:10:00,234.33,234.36,234.26,234.34,61490.0,206.1974,206.2238,206.1358,206.2062,61490.0
2017-10-13 10:20:00,234.34,234.43,234.34,234.41,19518.0,206.2062,206.2854,206.2062,206.2678,19518.0
2017-10-13 10:30:00,234.44,234.46,234.38,234.38,15784.0,206.2942,206.3118,206.2414,206.2414,15784.0
2017-10-13 10:40:00,234.44,234.47,234.39,234.39,24029.0,206.2942,206.3206,206.2502,206.2502,24029.0
2017-10-13 10:50:00,234.38,234.39,234.25,234.32,28348.0,206.2414,206.2502,206.127,206.1886,28348.0
2017-10-13 11:00:00,234.37,234.41,234.34,234.36,5898.0,206.2326,206.2678,206.2062,206.2238,5898.0
2017-10-13 11:10:00,234.38,234.43,234.37,234.42,9528.0,206.2414,206.2854,206.2326,206.2766,9528.0
2017-10-13 11:20:00,234.38,234.41,234.31,234.32,3956.0,206.2414,206.2678,206.1798,206.1886,3956.0
2017-10-13 11:30:00,234.31,234.31,234.16,234.24,11172.0,206.1798,206.1798,206.0478,206.1182,11172.0
2017-10-13 11:40:00,234.29,234.34,234.26,234.33,6519.0,206.1622,206.2062,206.1358,206.1974,6519.0
2017-10-13 11:50:00,234.33,234.35,234.31,234.31,10428.0,206.1974,206.215,206.1798,206.1798,10428.0
2017-10-13 12:00:00,234.34,234.35,234.32,234.35,8274.0,206.2062,206.215,206.1886,206.215,8274.0
2017-10-13 12:10:00,234.33,234.34,234.27,234.34,10994.0,206.1974,206.2062,206.1446,206.2062,10994.0
2017-10-13 12:20:00,234.34,234.39,234.32,234.39,13394.0,206.2062,206.2502,206.1886,206.2502,13394.0
2017-10-13 12:30:00,234.39,234.39,234.31,234.32,6568.0,206.2502,206.2502,206.1798,206.1886,6568.0
2017-10-13 12:40:00,234.34,234.39,234.31,234.37,5811.0,206.2062,206.2502,206.1798,206.2326,5811.0
2017-10-13 12:50:00,234.37,234.39,234.36,234.38,4896.0,206.2326,206.2502,206.2238,206.2414,4896.0
2017-10-13 13:00:00,234.37,234.43,234.36,234.42,17148.0,206.2326,206.2854,206.2238,206.2766,17148.0
2017-10-13 13:10:00,234.43,234.43,234.35,234.38,9781.0,206.2854,206.2854,206.215,206.2414,9781.0
2017-10-13 13:20:00,234.39,234.47,234.38,234.46,16230.0,206.2502,206.3206,206.2414,206.3118,16230.0
2017-10-13 13:30:00,234.46,234.47,234.44,234.46,22595.0,206.3118,206.3206,206.2942,206.3118,22595.0
2017-10-13 13:40:00,234.45,234.46,234.4,234.41,6506.0,206.303,206.3118,206.259,206.2678,6506.0
2017-10-13 13:50:00,234.41,234.41,234.28,234.31,25979.0,206.2678,206.2678,206.1534,206.1798,25979.0
2017-10-13 14:00:00,234.31,234.34,234.3,234.31,25780.0,206.1798,206.2062,206.171,206.1798,25780.0
2017-10-13 14:10:00,234.33,234.37,234.3,234.31,20862.0,206.1974,206.2326,206.171,206.1798,20862.0
2017-10-13 14:20:00,234.3,234.31,234.24,234.27,21608.0,206.171,206.1798,206.1182,206.1446,21608.0
2017-10-13 14:30:00,234.26,234.27,234.21,234.23,16317.0,206.1358,206.1446,206.0918,206.1094,16317.0
2017-10-13 14:40:00,234.24,234.25,234.18,234.21,6843.0,206.1182,206.127,206.0654,206.0918,6843.0
2017-10-13 14:50:00,234.25,234.3,234.23,234.28,13757.0,206.127,206.171,206.1094,206.1534,13757.0
2017-10-13 15:00:00,234.28,234.35,234.28,234.35,146313.0,206.1534,206.215,206.1534,206.215,146313.0
2017-10-13 15:10:00,234.35,234.35,234.25,234.27,12246.0,206.215,206.215,206.127,206.1446,12246.0
2017-10-13 15:20:00,234.27,234.33,234.23,234.3,95405.0,206.1446,206.1974,206.1094,206.171,95405.0
2017-10-13 15:30:00,234.31,234.32,234.21,234.26,39806.0,206.1798,206.1886,206.0918,206.1358,39806.0
2017-10-13 15:40:00,234.25,234.26,234.11,234.13,17619.0,206.127,206.1358,206.0038,206.0214,17619.0
2017-10-13 15:50:00,234.14,234.14,234.02,234.14,55933.0,206.0302,206.0302,205.9246,206.0302,55933.0
2017-10-16 09:30:00,234.41,234.57,234.41,234.49,113525.0,206.2678,206.4086,206.2678,206.3382,113525.0
2017-10-16 09:40:00,234.51,234.69,234.5,234.59,35277.0,206.3558,206.5142,206.347,206.4262,35277.0
2017-10-16 09:50:00,234.61,234.65,234.55,234.55,18787.0,206.4438,206.479,206.391,206.391,18787.0
2017-10-16 10:00:00,234.56,234.6,234.48,234.48,28503.0,206.3998,206.435,206.3294,206.3294,28503.0
2017-10-16 10:10:00,234.46,234.53,234.35,234.36,21341.0,206.3118,206.3734,206.215,206.2238,21341.0
2017-10-16 10:20:00,234.36,234.36,234.19,234.32,22460.0,206.2238,206.2238,206.0742,206.1886,22460.0
2017-10-16 10:30:00,234.32,234.32,234.22,234.26,28985.0,206.1886,206.1886,206.1006,206.1358,28985.0
2017-10-16 10:40:00,234.24,234.31,234.17,234.27,34422.0,206.1182,206.1798,206.0566,206.1446,34422.0
2017-10-16 10:50:00,234.27,234.32,234.17,234.22,13736.0,206.1446,206.1886,206.0566,206.1006,13736.0
2017-10-16 11:00:00,234.22,234.33,234.2,234.3,13542.0,206.1006,206.1974,206.083,206.171,13542.0
2017-10-16 11:10:00,234.31,234.33,234.23,234.29,25797.0,206.1798,206.1974,206.1094,206.1622,25797.0
2017-10-16 11:20:00,234.33,234.41,234.31,234.41,17382.0,206.1974,206.2678,206.1798,206.2678,17382.0
2017-10-16 11:30:00,234.4,234.4,234.34,234.34,13733.0,206.259,206.259,206.2062,206.2062,13733.0
2017-10-16 11:40:00,234.34,234.38,234.31,234.33,32042.0,206.2062,206.2414,206.1798,206.1974,32042.0
2017-10-16 11:50:00,234.34,234.36,234.26,234.27,55037.0,206.2062,206.2238,206.1358,206.1446,55037.0
2017-10-16 12:00:00,234.28,234.28,234.22,234.22,24174.0,206.1534,206.1534,206.1006,206.1006,24174.0
2017-10-16 12:10:00,234.24,234.24,234.06,234.12,30070.0,206.1182,206.1182,205.9598,206.0126,30070.0
2017-10-16 12:20:00,234.11,234.17,234.04,234.16,38575.0,206.0038,206.0566,205.9422,206.0478,38575.0
2017-10-16 12:30:00,234.16,234.21,234.14,234.21,9886.0,206.0478,206.0918,206.0302,206.0918,9886.0
2017-10-16 12:40:00,234.21,234.26,234.18,234.23,19947.0,206.0918,206.1358,206.0654,206.1094,19947.0
2017-10-16 12:50:00,234.23,234.26,234.19,234.21,9290.0,206.1094,206.1358,206.0742,206.0918,9290.0
2017-10-16 13:00:00,234.19,234.22,234.16,234.2,21831.0,206.0742,206.1006,206.0478,206.083,21831.0
2017-10-16 13:10:00,234.18,234.31,234.16,234.3,12551.0,206.0654,206.1798,206.0478,206.171,12551.0
2017-10-16 13:20:00,234.3,234.33,234.27,234.33,13892.0,206.171,206.1974,206.1446,206.1974,13892.0
2017-10-16 13:30:00,234.32,234.38,234.29,234.37,24383.0,206.1886,206.2414,206.1622,206.2326,24383.0
2017-10-16 13:40:00,234.35,234.36,234.35,234.36,17390.0,206.215,206.2238,206.215,206.2238,17390.0
2017-10-16 13:50:00,234.36,234.36,234.24,234.25,150035.0,206.2238,206.2238,206.1182,206.127,150035.0
2017-10-16 14:00:00,234.25,234.3,234.23,234.27,28698.0,206.127,206.171,206.1094,206.1446,28698.0
2017-10-16 14:10:00,234.27,234.35,234.26,234.32,31038.0,206.1446,206.215,206.1358,206.1886,31038.0
2017-10-16 14:20:00,234.33,234.38,234.3,234.36,22504.0,206.1974,206.2414,206.171,206.2238,22504.0
2017-10-16 14:30:00,234.36,234.37,234.31,234.32,22223.0,206.2238,206.2326,206.1798,206.1886,22223.0
2017-10-16 14:40:00,234.33,234.36,234.28,234.3,35636.0,206.1974,206.2238,206.1534,206.171,35636.0
2017-10-16 14:50:00,234.31,234.35,234.29,234.33,23283.0,206.1798,206.215,206.1622,206.1974,23283.0
2017-10-16 15:00:00,234.33,234.4,234.3,234.37,61465.0,206.1974,206.259,206.171,206.2326,61465.0
2017-10-16 15:10:00,234.37,234.43,234.35,234.37,159333.0,206.2326,206.2854,206.215,206.2326,159333.0
2017-10-16 15:20:00,234.37,234.38,234.35,234.37,12097.0,206.2326,206.2414,206.215,206.2326,12097.0
2017-10-16 15:30:00,234.37,234.46,234.35,234.43,35903.0,206.2326,206.3118,206.215,206.2854,35903.0
2017-10-16 15:40:00,234.43,234.46,234.42,234.43,30931.0,206.2854,206.3118,206.2766,206.2854,30931.0
2017-10-16 15:50:00,234.43,234.53,234.43,234.49,93216.0,206.2854,206.3734,206.2854,206.3382,93216.0
2017-10-17 09:30:00,234.42,234.51,234.37,234.48,136292.0,206.2766,206.3558,206.2326,206.3294,136292.0
2017-10-17 09:40:00,234.47,234.51,234.4,234.44,29757.0,206.3206,206.3558,206.259,206.2942,29757.0
2017-10-17 09:50:00,234.45,234.5,234.42,234.48,21213.0,206.303,206.347,206.2766,206.3294,21213.0
2017-10-17 10:00:00,234.48,234.56,234.46,234.52,37048.0,206.3294,206.3998,206.3118,206.3646,37048.0
2017-10-17 10:10:00,234.52,234.54,234.45,234.46,33838.0,206.3646,206.3822,206.303,206.3118,33838.0
2017-10-17 10:20:00,234.45,234.47,234.37,234.4,22945.0,206.303,206.3206,206.2326,206.259,22945.0
2017-10-17 10:30:00,234.4,234.41,234.34,234.34,15320.0,206.259,206.2678,206.2062,206.2062,15320.0
2017-10-17 10:40:00,234.36,234.36,234.22,234.31,32165.0,206.2238,206.2238,206.1006,206.1798,32165.0
2017-10-17 10:50:00,234.32,234.37,234.3,234.34,40573.0,206.1886,206.2326,206.171,206.2062,40573.0
2017-10-17 11:00:00,234.35,234.54,234.31,234.53,29798.0,206.215,206.3822,206.1798,206.3734,29798.0
2017-10-17 11:10:00,234.53,234.56,234.5,234.55,15155.0,206.3734,206.3998,206.347,206.391,15155.0
2017-10-17 11:20:00,234.54,234.54,234.5,234.52,22271.0,206.3822,206.3822,206.347,206.3646,22271.0
2017-10-17 11:30:00,234.5,234.52,234.34,234.37,52564.0,206.347,206.3646,206.2062,206.2326,52564.0
2017-10-17 11:40:00,234.39,234.43,234.35,234.39,15246.0,206.2502,206.2854,206.215,206.2502,15246.0
2017-10-17 11:50:00,234.38,234.39,234.32,234.35,17324.0,206.2414,206.2502,206.1886,206.215,17324.0
2017-10-17 12:00:00,234.35,234.4,234.32,234.39,62438.0,206.215,206.259,206.1886,206.2502,62438.0
2017-10-17 12:10:00,234.41,234.43,234.36,234.4,14485.0,206.2678,206.2854,206.2238,206.259,14485.0
2017-10-17 12:20:00,234.41,234.43,234.38,234.4,12739.0,206.2678,206.2854,206.2414,206.259,12739.0
2017-10-17 12:30:00,234.41,234.42,234.36,234.42,15540.0,206.2678,206.2766,206.2238,206.2766,15540.0
2017-10-17 12:40:00,234.42,234.44,234.38,234.4,22858.0,206.2766,206.2942,206.2414,206.259,22858.0
2017-10-17 12:50:00,234.39,234.4,234.33,234.35,19382.0,206.2502,206.259,206.1974,206.215,19382.0
2017-10-17 13:00:00,234.35,234.4,234.34,234.34,22132.0,206.215,206.259,206.2062,206.2062,22132.0
2017-10-17 13:10:00,234.34,234.39,234.34,234.38,14243.0,206.2062,206.2502,206.2062,206.2414,14243.0
2017-10-17 13:20:00,234.37,234.39,234.3,234.3,33308.0,206.2326,206.2502,206.171,206.171,33308.0
2017-10-17 13:30:00,234.31,234.31,234.24,234.29,29644.0,206.1798,206.1798,206.1182,206.1622,29644.0
2017-10-17 13:40:00,234.28,234.29,234.25,234.29,33389.0,206.1534,206.1622,206.127,206.1622,33389.0
2017-10-17 13:50:00,234.28,234.3,234.26,234.3,28095.0,206.1534,206.171,206.1358,206.171,28095.0
2017-10-17 14:00:00,234.33,234.37,234.32,234.33,20382.0,206.1974,206.2326,206.1886,206.1974,20382.0
2017-10-17 14:10:00,234.34,234.41,234.33,234.41,12830.0,206.2062,206.2678,206.1974,206.2678,12830.0
2017-10-17 14:20:00,234.41,234.41,234.35,234.4,28342.0,206.2678,206.2678,206.215,206.259,28342.0
2017-10-17 14:30:00,234.4,234.44,234.35,234.43,27791.0,206.259,206.2942,206.215,206.2854,27791.0
2017-10-17 14:40:00,234.4,234.48,234.4,234.48,27547.0,206.259,206.3294,206.259,206.3294,27547.0
2017-10-17 14:50:00,234.48,234.49,234.45,234.49,28600.0,206.3294,206.3382,206.303,206.3382,28600.0
2017-10-17 15:00:00,234.49,234.52,234.46,234.52,26816.0,206.3382,206.3646,206.3118,206.3646,26816.0
2017-10-17 15:10:00,234.53,234.56,234.44,234.46,34575.0,206.3734,206.3998,206.2942,206.3118,34575.0
2017-10-17 15:20:00,234.44,234.51,234.44,234.5,42438.0,206.2942,206.3558,206.2942,206.347,42438.0
2017-10-17 15:30:00,234.52,234.62,234.52,234.61,24557.0,206.3646,206.4526,206.3646,206.4438,24557.0
2017-10-17 15:40:00,234.6,234.66,234.58,234.59,29153.0,206.435,206.4878,206.4174,206.4262,29153.0
2017-10-17 15:50:00,234.6,234.69,234.59,234.65,86732.0,206.435,206.5142,206.4262,206.479,86732.0
2017-10-18 09:30:00,235.06,235.07,234.95,234.99,91622.0,206.8397,206.8485,206.7429,206.7781,91622.0
2017-10-18 09:40:00,234.97,234.97,234.81,234.84,51071.0,206.7605,206.7605,206.6198,206.6461,51071.0
2017-10-18 09:50:00,234.83,234.91,234.82,234.89,33553.0,206.6374,206.7077,206.6286,206.6901,33553.0
2017-10-18 10:00:00,234.9,234.95,234.72,234.72,28230.0,206.6989,206.7429,206.5406,206.5406,28230.0
2017-10-18 10:10:00,234.73,234.79,234.68,234.76,32638.0,206.5494,206.6022,206.5054,206.5758,32638.0
2017-10-18 10:20:00,234.75,234.85,234.74,234.82,22989.0,206.567,206.6549,206.5582,206.6286,22989.0
2017-10-18 10:30:00,234.83,234.87,234.78,234.78,12056.0,206.6374,206.6725,206.5934,206.5934,12056.0
2017-10-18 10:40:00,234.78,234.93,234.77,234.89,36476.0,206.5934,206.7253,206.5846,206.6901,36476.0
2017-10-18 10:50:00,234.89,234.94,234.85,234.87,15037.0,206.6901,206.7341,206.6549,206.6725,15037.0
2017-10-18 11:00:00,234.88,234.89,234.82,234.82,17203.0,206.6813,206.6901,206.6286,206.6286,17203.0
2017-10-18 11:10:00,234.82,234.85,234.7,234.75,12612.0,206.6286,206.6549,206.523,206.567,12612.0
2017-10-18 11:20:00,234.76,234.81,234.69,234.8,22089.0,206.5758,206.6198,206.5142,206.611,22089.0
2017-10-18 11:30:00,234.8,234.85,234.76,234.85,16809.0,206.611,206.6549,206.5758,206.6549,16809.0
2017-10-18 11:40:00,234.85,234.87,234.82,234.82,9314.0,206.6549,206.6725,206.6286,206.6286,9314.0
2017-10-18 11:50:00,234.83,234.87,234.78,234.79,26574.0,206.6374,206.6725,206.5934,206.6022,26574.0
2017-10-18 12:00:00,234.78,234.88,234.78,234.85,5834.0,206.5934,206.6813,206.5934,206.6549,5834.0
2017-10-18 12:10:00,234.85,234.89,234.85,234.89,7857.0,206.6549,206.6901,206.6549,206.6901,7857.0
2017-10-18 12:20:00,234.9,234.97,234.88,234.94,17823.0,206.6989,206.7605,206.6813,206.7341,17823.0
2017-10-18 12:30:00,234.93,234.98,234.92,234.95,15866.0,206.7253,206.7693,206.7165,206.7429,15866.0
2017-10-18 12:40:00,234.95,234.99,234.93,234.97,6528.0,206.7429,206.7781,206.7253,206.7605,6528.0
2017-10-18 12:50:00,234.97,234.97,234.9,234.93,7505.0,206.7605,206.7605,206.6989,206.7253,7505.0
2017-10-18 13:00:00,234.94,234.99,234.94,234.96,110395.0,206.7341,206.7781,206.7341,206.7517,110395.0
2017-10-18 13:10:00,234.96,235.0,234.93,235.0,493584.0,206.7517,206.7869,206.7253,206.7869,493584.0
2017-10-18 13:20:00,235.0,235.01,234.95,234.98,8977.0,206.7869,206.7957,206.7429,206.7693,8977.0
2017-10-18 13:30:00,235.0,235.02,234.97,234.98,7624.0,206.7869,206.8045,206.7605,206.7693,7624.0
2017-10-18 13:40:00,234.99,235.07,234.98,235.06,11058.0,206.7781,206.8485,206.7693,206.8397,11058.0
2017-10-18 13:50:00,235.06,235.08,235.03,235.03,14489.0,206.8397,206.8573,206.8133,206.8133,14489.0
2017-10-18 14:00:00,235.02,235.09,235.02,235.06,14259.0,206.8045,206.8661,206.8045,206.8397,14259.0
2017-10-18 14:10:00,235.06,235.09,235.02,235.02,9614.0,206.8397,206.8661,206.8045,206.8045,9614.0
2017-10-18 14:20:00,235.02,235.03,234.98,235.0,5534.0,206.8045,206.8133,206.7693,206.7869,5534.0
2017-10-18 14:30:00,234.99,235.03,234.98,235.0,59339.0,206.7781,206.8133,206.7693,206.7869,59339.0
2017-10-18 14:40:00,234.99,235.0,234.95,234.97,8792.0,206.7781,206.7869,206.7429,206.7605,8792.0
2017-10-18 14:50:00,234.97,234.98,234.93,234.96,6375.0,206.7605,206.7693,206.7253,206.7517,6375.0
2017-10-18 15:00:00,234.95,235.03,234.95,234.97,14218.0,206.7429,206.8133,206.7429,206.7605,14218.0
2017-10-18 15:10:00,234.97,235.05,234.95,235.03,9815.0,206.7605,206.8309,206.7429,206.8133,9815.0
2017-10-18 15:20:00,235.04,235.08,235.01,235.02,23572.0,206.8221,206.8573,206.7957,206.8045,23572.0
2017-10-18 15:30:00,235.03,235.07,235.02,235.05,12538.0,206.8133,206.8485,206.8045,206.8309,12538.0
2017-10-18 15:40:00,235.04,235.04,234.92,234.94,29798.0,206.8221,206.8221,206.7165,206.7341,29798.0
2017-10-18 15:50:00,234.93,234.93,234.76,234.85,73544.0,206.7253,206.7253,206.5758,206.6549,73544.0
2017-10-19 09:30:00,234.03,234.42,233.98,234.08,97923.0,205.9334,206.2766,205.8894,205.9774,97923.0
2017-10-19 09:40:00,234.07,234.07,233.85,233.86,56841.0,205.9686,205.9686,205.775,205.7838,56841.0
2017-10-19 09:50:00,233.84,233.89,233.72,233.82,62595.0,205.7662,205.8102,205.6606,205.7486,62595.0
2017-10-19 10:00:00,233.82,233.87,233.62,233.66,46065.0,205.7486,205.7926,205.5726,205.6078,46065.0
2017-10-19 10:10:00,233.69,233.99,233.61,233.96,38104.0,205.6342,205.8982,205.5638,205.8718,38104.0
2017-10-19 10:20:00,233.99,234.09,233.93,234.07,82399.0,205.8982,205.9862,205.8454,205.9686,82399.0
2017-10-19 10:30:00,234.07,234.13,233.91,234.02,36727.0,205.9686,206.0214,205.8278,205.9246,36727.0
2017-10-19 10:40:00,234.0,234.19,233.98,234.17,19146.0,205.907,206.0742,205.8894,206.0566,19146.0
2017-10-19 10:50:00,234.17,234.38,234.16,234.37,220804.0,206.0566,206.2414,206.0478,206.2326,220804.0
2017-10-19 11:00:00,234.38,234.39,234.29,234.31,23914.0,206.2414,206.2502,206.1622,206.1798,23914.0
2017-10-19 11:10:00,234.31,234.39,234.29,234.37,7103.0,206.1798,206.2502,206.1622,206.2326,7103.0
2017-10-19 11:20:00,234.38,234.43,234.31,234.32,13496.0,206.2414,206.2854,206.1798,206.1886,13496.0
2017-10-19 11:30:00,234.3,234.41,234.3,234.39,6234.0,206.171,206.2678,206.171,206.2502,6234.0
2017-10-19 11:40:00,234.36,234.38,234.27,234.33,10732.0,206.2238,206.2414,206.1446,206.1974,10732.0
2017-10-19 11:50:00,234.31,234.36,234.24,234.27,32473.0,206.1798,206.2238,206.1182,206.1446,32473.0
2017-10-19 12:00:00,234.29,234.3,234.18,234.26,253309.0,206.1622,206.171,206.0654,206.1358,253309.0
2017-10-19 12:10:00,234.26,234.38,234.26,234.37,15361.0,206.1358,206.2414,206.1358,206.2326,15361.0
2017-10-19 12:20:00,234.36,234.45,234.35,234.42,43968.0,206.2238,206.303,206.215,206.2766,43968.0
2017-10-19 12:30:00,234.44,234.44,234.34,234.35,110325.0,206.2942,206.2942,206.2062,206.215,110325.0
2017-10-19 12:40:00,234.33,234.39,234.29,234.37,14995.0,206.1974,206.2502,206.1622,206.2326,14995.0
2017-10-19 12:50:00,234.39,234.45,234.39,234.4,3610.0,206.2502,206.303,206.2502,206.259,3610.0
2017-10-19 13:00:00,234.43,234.59,234.43,234.56,15559.0,206.2854,206.4262,206.2854,206.3998,15559.0
2017-10-19 13:10:00,234.57,234.59,234.49,234.57,15342.0,206.4086,206.4262,206.3382,206.4086,15342.0
2017-10-19 13:20:00,234.53,234.61,234.52,234.61,6812.0,206.3734,206.4438,206.3646,206.4438,6812.0
2017-10-19 13:30:00,234.58,234.61,234.55,234.6,12264.0,206.4174,206.4438,206.391,206.435,12264.0
2017-10-19 13:40:00,234.61,234.71,234.61,234.66,20584.0,206.4438,206.5318,206.4438,206.4878,20584.0
2017-10-19 13:50:00,234.64,234.64,234.57,234.61,5742.0,206.4702,206.4702,206.4086,206.4438,5742.0
2017-10-19 14:00:00,234.6,234.66,234.59,234.61,8132.0,206.435,206.4878,206.4262,206.4438,8132.0
2017-10-19 14:10:00,234.61,234.66,234.61,234.63,9360.0,206.4438,206.4878,206.4438,206.4614,9360.0
2017-10-19 14:20:00,234.61,234.62,234.56,234.6,13924.0,206.4438,206.4526,206.3998,206.435,13924.0
2017-10-19 14:30:00,234.58,234.78,234.58,234.73,16396.0,206.4174,206.5934,206.4174,206.5494,16396.0
2017-10-19 14:40:00,234.73,234.8,234.72,234.76,13746.0,206.5494,206.611,206.5406,206.5758,13746.0
2017-10-19 14:50:00,234.77,234.78,234.7,234.72,12370.0,206.5846,206.5934,206.523,206.5406,12370.0
2017-10-19 15:00:00,234.74,234.77,234.71,234.72,14682.0,206.5582,206.5846,206.5318,206.5406,14682.0
2017-10-19 15:10:00,234.73,234.83,234.72,234.83,19367.0,206.5494,206.6374,206.5406,206.6374,19367.0
2017-10-19 15:20:00,234.81,234.81,234.75,234.78,11508.0,206.6198,206.6198,206.567,206.5934,11508.0
2017-10-19 15:30:00,234.79,234.81,234.75,234.75,11577.0,206.6022,206.6198,206.567,206.567,11577.0
2017-10-19 15:40:00,234.75,234.81,234.65,234.78,20666.0,206.567,206.6198,206.479,206.5934,20666.0
2017-10-19 15:50:00,234.78,234.97,234.78,234.96,60495.0,206.5934,206.7605,206.5934,206.7517,60495.0
2017-10-20 09:30:00,235.8,235.8,235.53,235.55,107805.0,207.4909,207.4909,207.2533,207.2709,107805.0
2017-10-20 09:40:00,235.54,235.7,235.54,235.68,33348.0,207.2621,207.4029,207.2621,207.3853,33348.0
2017-10-20 09:50:00,235.7,235.73,235.62,235.65,14997.0,207.4029,207.4293,207.3325,207.3589,14997.0
2017-10-20 10:00:00,235.64,235.79,235.62,235.73,75129.0,207.3501,207.4821,207.3325,207.4293,75129.0
2017-10-20 10:10:00,235.73,235.82,235.72,235.76,45978.0,207.4293,207.5085,207.4205,207.4557,45978.0
2017-10-20 10:20:00,235.76,235.77,235.63,235.66,33976.0,207.4557,207.4645,207.3413,207.3677,33976.0
2017-10-20 10:30:00,235.68,235.73,235.65,235.68,16418.0,207.3853,207.4293,207.3589,207.3853,16418.0
2017-10-20 10:40:00,235.67,235.67,235.55,235.57,14752.0,207.3765,207.3765,207.2709,207.2885,14752.0
2017-10-20 10:50:00,235.56,235.61,235.53,235.55,12339.0,207.2797,207.3237,207.2533,207.2709,12339.0
2017-10-20 11:00:00,235.56,235.66,235.56,235.63,17154.0,207.2797,207.3677,207.2797,207.3413,17154.0
2017-10-20 11:10:00,235.61,235.63,235.59,235.6,18673.0,207.3237,207.3413,207.3061,207.3149,18673.0
2017-10-20 11:20:00,235.6,235.68,235.58,235.61,30582.0,207.3149,207.3853,207.2973,207.3237,30582.0
2017-10-20 11:30:00,235.62,235.73,235.62,235.72,48146.0,207.3325,207.4293,207.3325,207.4205,48146.0
2017-10-20 11:40:00,235.72,235.75,235.69,235.75,31473.0,207.4205,207.4469,207.3941,207.4469,31473.0
2017-10-20 11:50:00,235.75,235.78,235.7,235.77,24752.0,207.4469,207.4733,207.4029,207.4645,24752.0
2017-10-20 12:00:00,235.77,235.8,235.72,235.75,27466.0,207.4645,207.4909,207.4205,207.4469,27466.0
2017-10-20 12:10:00,235.77,235.82,235.76,235.79,15986.0,207.4645,207.5085,207.4557,207.4821,15986.0
2017-10-20 12:20:00,235.77,235.86,235.77,235.84,7620.0,207.4645,207.5437,207.4645,207.5261,7620.0
2017-10-20 12:30:00,235.85,235.86,235.76,235.78,5922.0,207.5349,207.5437,207.4557,207.4733,5922.0
2017-10-20 12:40:00,235.8,235.86,235.79,235.81,9590.0,207.4909,207.5437,207.4821,207.4997,9590.0
2017-10-20 12:50:00,235.82,235.89,235.81,235.86,25639.0,207.5085,207.5701,207.4997,207.5437,25639.0
2017-10-20 13:00:00,235.87,235.93,235.86,235.92,8087.0,207.5525,207.6053,207.5437,207.5965,8087.0
2017-10-20 13:10:00,235.97,235.99,235.92,235.97,9383.0,207.6405,207.6581,207.5965,207.6405,9383.0
2017-10-20 13:20:00,235.99,236.03,235.97,236.01,18189.0,207.6581,207.6933,207.6405,207.6757,18189.0
2017-10-20 13:30:00,236.02,236.09,235.99,236.07,13147.0,207.6845,207.7461,207.6581,207.7285,13147.0
2017-10-20 13:40:00,236.09,236.12,236.06,236.09,7960.0,207.7461,207.7725,207.7197,207.7461,7960.0
2017-10-20 13:50:00,236.06,236.07,235.97,235.99,17217.0,207.7197,207.7285,207.6405,207.6581,17217.0
2017-10-20 14:00:00,235.98,236.07,235.98,236.03,10290.0,207.6493,207.7285,207.6493,207.6933,10290.0
2017-10-20 14:10:00,236.03,236.08,236.02,236.05,23030.0,207.6933,207.7373,207.6845,207.7109,23030.0
2017-10-20 14:20:00,236.06,236.16,236.04,236.1,22992.0,207.7197,207.8077,207.7021,207.7549,22992.0
2017-10-20 14:30:00,236.15,236.19,236.1,236.12,13218.0,207.7989,207.8341,207.7549,207.7725,13218.0
2017-10-20 14:40:00,236.12,236.12,236.02,236.04,17276.0,207.7725,207.7725,207.6845,207.7021,17276.0
2017-10-20 14:50:00,236.04,236.05,235.98,235.99,10836.0,207.7021,207.7109,207.6493,207.6581,10836.0
2017-10-20 15:00:00,236.0,236.03,235.97,236.03,30260.0,207.6669,207.6933,207.6405,207.6933,30260.0
2017-10-20 15:10:00,236.05,236.08,236.01,236.04,31044.0,207.7109,207.7373,207.6757,207.7021,31044.0
2017-10-20 15:20:00,236.03,236.04,235.91,235.93,40391.0,207.6933,207.7021,207.5877,207.6053,40391.0
2017-10-20 15:30:00,235.96,236.06,235.96,236.05,13266.0,207.6317,207.7197,207.6317,207.7109,13266.0
2017-10-20 15:40:00,236.04,236.04,235.87,235.88,25652.0,207.7021,207.7021,207.5525,207.5613,25652.0
2017-10-20 15:50:00,235.9,236.14,235.87,236.13,98032.0,207.5789,207.7901,207.5525,207.7813,98032.0
2017-10-23 09:30:00,236.49,236.49,236.23,236.23,86368.0,208.0981,208.0981,207.8693,207.8693,86368.0
2017-10-23 09:40:00,236.23,236.31,236.18,236.29,22930.0,207.8693,207.9397,207.8253,207.9221,22930.0
2017-10-23 09:50:00,236.3,236.4,236.23,236.35,23803.0,207.9309,208.0189,207.8693,207.9749,23803.0
2017-10-23 10:00:00,236.33,236.33,236.14,236.19,24733.0,207.9573,207.9573,207.7901,207.8341,24733.0
2017-10-23 10:10:00,236.22,236.25,236.11,236.17,33011.0,207.8605,207.8869,207.7637,207.8165,33011.0
2017-10-23 10:20:00,236.16,236.23,236.09,236.16,17135.0,207.8077,207.8693,207.7461,207.8077,17135.0
2017-10-23 10:30:00,236.16,236.26,236.15,236.26,11342.0,207.8077,207.8957,207.7989,207.8957,11342.0
2017-10-23 10:40:00,236.26,236.26,236.07,236.08,31749.0,207.8957,207.8957,207.7285,207.7373,31749.0
2017-10-23 10:50:00,236.08,236.12,236.06,236.09,11475.0,207.7373,207.7725,207.7197,207.7461,11475.0
2017-10-23 11:00:00,236.09,236.16,236.09,236.11,15911.0,207.7461,207.8077,207.7461,207.7637,15911.0
2017-10-23 11:10:00,236.14,236.14,236.08,236.1,16570.0,207.7901,207.7901,207.7373,207.7549,16570.0
2017-10-23 11:20:00,236.09,236.21,236.08,236.17,16021.0,207.7461,207.8517,207.7373,207.8165,16021.0
2017-10-23 11:30:00,236.19,236.19,235.94,235.94,22795.0,207.8341,207.8341,207.6141,207.6141,22795.0
2017-10-23 11:40:00,235.95,236.05,235.93,236.03,13140.0,207.6229,207.7109,207.6053,207.6933,13140.0
2017-10-23 11:50:00,236.01,236.07,236.01,236.02,5770.0,207.6757,207.7285,207.6757,207.6845,5770.0
2017-10-23 12:00:00,236.05,236.06,235.96,236.0,10009.0,207.7109,207.7197,207.6317,207.6669,10009.0
2017-10-23 12:10:00,236.0,236.01,235.96,236.0,12931.0,207.6669,207.6757,207.6317,207.6669,12931.0
2017-10-23 12:20:00,236.0,236.07,235.96,236.05,10459.0,207.6669,207.7285,207.6317,207.7109,10459.0
2017-10-23 12:30:00,236.05,236.07,235.98,236.0,8400.0,207.7109,207.7285,207.6493,207.6669,8400.0
2017-10-23 12:40:00,235.99,236.07,235.99,236.02,26346.0,207.6581,207.7285,207.6581,207.6845,26346.0
2017-10-23 12:50:00,236.05,236.1,236.0,236.1,14003.0,207.7109,207.7549,207.6669,207.7549,14003.0
2017-10-23 13:00:00,236.1,236.12,236.04,236.06,9099.0,207.7549,207.7725,207.7021,207.7197,9099.0
2017-10-23 13:10:00,236.06,236.07,235.95,235.98,21696.0,207.7197,207.7285,207.6229,207.6493,21696.0
2017-10-23 13:20:00,235.99,236.03,235.98,236.0,14657.0,207.6581,207.6933,207.6493,207.6669,14657.0
2017-10-23 13:30:00,236.0,236.03,235.78,235.89,18759.0,207.6669,207.6933,207.4733,207.5701,18759.0
2017-10-23 13:40:00,235.88,235.97,235.86,235.95,38810.0,207.5613,207.6405,207.5437,207.6229,38810.0
2017-10-23 13:50:00,235.96,235.97,235.86,235.87,13618.0,207.6317,207.6405,207.5437,207.5525,13618.0
2017-10-23 14:00:00,235.87,235.91,235.83,235.89,16103.0,207.5525,207.5877,207.5173,207.5701,16103.0
2017-10-23 14:10:00,235.89,235.92,235.7,235.71,42763.0,207.5701,207.5965,207.4029,207.4117,42763.0
2017-10-23 14:20:00,235.75,235.76,235.65,235.75,12198.0,207.4469,207.4557,207.3589,207.4469,12198.0
2017-10-23 14:30:00,235.77,235.77,235.68,235.7,15282.0,207.4645,207.4645,207.3853,207.4029,15282.0
2017-10-23 14:40:00,235.7,235.77,235.64,235.64,12956.0,207.4029,207.4645,207.3501,207.3501,12956.0
2017-10-23 14:50:00,235.64,235.75,235.58,235.73,37197.0,207.3501,207.4469,207.2973,207.4293,37197.0
2017-10-23 15:00:00,235.74,235.75,235.58,235.62,22463.0,207.4381,207.4469,207.2973,207.3325,22463.0
2017-10-23 15:10:00,235.58,235.63,235.51,235.54,33192.0,207.2973,207.3413,207.2357,207.2621,33192.0
2017-10-23 15:20:00,235.52,235.53,235.35,235.41,32601.0,207.2445,207.2533,207.0949,207.1477,32601.0
2017-10-23 15:30:00,235.44,235.49,235.15,235.23,23722.0,207.1741,207.2181,206.9189,206.9893,23722.0
2017-10-23 15:40:00,235.22,235.44,235.19,235.34,33081.0,206.9805,207.1741,206.9541,207.0861,33081.0
2017-10-23 15:50:00,235.33,235.33,235.16,235.26,128370.0,207.0773,207.0773,206.9277,207.0157,128370.0
2017-10-24 09:30:00,235.68,235.81,235.58,235.59,105888.0,207.3853,207.4997,207.2973,207.3061,105888.0
2017-10-24 09:40:00,235.58,235.61,235.37,235.4,49340.0,207.2973,207.3237,207.1125,207.1389,49340.0
2017-10-24 09:50:00,235.4,235.53,235.29,235.31,27399.0,207.1389,207.2533,207.0421,207.0597,27399.0
2017-10-24 10:00:00,235.28,235.48,235.27,235.45,29951.0,207.0333,207.2093,207.0245,207.1829,29951.0
2017-10-24 10:10:00,235.47,235.57,235.43,235.5,45621.0,207.2005,207.2885,207.1653,207.2269,45621.0
2017-10-24 10:20:00,235.49,235.55,235.48,235.52,34899.0,207.2181,207.2709,207.2093,207.2445,34899.0
2017-10-24 10:30:00,235.53,235.54,235.46,235.51,13027.0,207.2533,207.2621,207.1917,207.2357,13027.0
2017-10-24 10:40:00,235.51,235.6,235.41,235.42,15162.0,207.2357,207.3149,207.1477,207.1565,15162.0
2017-10-24 10:50:00,235.49,235.63,235.49,235.59,20917.0,207.2181,207.3413,207.2181,207.3061,20917.0
2017-10-24 11:00:00,235.58,235.7,235.57,235.64,10137.0,207.2973,207.4029,207.2885,207.3501,10137.0
2017-10-24 11:10:00,235.65,235.69,235.61,235.64,14330.0,207.3589,207.3941,207.3237,207.3501,14330.0
2017-10-24 11:20:00,235.63,235.68,235.62,235.68,17708.0,207.3413,207.3853,207.3325,207.3853,17708.0
2017-10-24 11:30:00,235.65,235.67,235.61,235.65,14509.0,207.3589,207.3765,207.3237,207.3589,14509.0
2017-10-24 11:40:00,235.66,235.77,235.66,235.73,21253.0,207.3677,207.4645,207.3677,207.4293,21253.0
2017-10-24 11:50:00,235.72,235.77,235.7,235.72,10344.0,207.4205,207.4645,207.4029,207.4205,10344.0
2017-10-24 12:00:00,235.68,235.76,235.65,235.67,17367.0,207.3853,207.4557,207.3589,207.3765,17367.0
2017-10-24 12:10:00,235.67,235.71,235.65,235.65,11776.0,207.3765,207.4117,207.3589,207.3589,11776.0
2017-10-24 12:20:00,235.65,235.7,235.65,235.69,15322.0,207.3589,207.4029,207.3589,207.3941,15322.0
2017-10-24 12:30:00,235.68,235.7,235.67,235.68,13665.0,207.3853,207.4029,207.3765,207.3853,13665.0
2017-10-24 12:40:00,235.69,235.75,235.68,235.73,19199.0,207.3941,207.4469,207.3853,207.4293,19199.0
2017-10-24 12:50:00,235.73,235.75,235.67,235.67,13830.0,207.4293,207.4469,207.3765,207.3765,13830.0
2017-10-24 13:00:00,235.67,235.68,235.62,235.64,13180.0,207.3765,207.3853,207.3325,207.3501,13180.0
2017-10-24 13:10:00,235.63,235.7,235.61,235.7,27316.0,207.3413,207.4029,207.3237,207.4029,27316.0
2017-10-24 13:20:00,235.7,235.72,235.67,235.69,21223.0,207.4029,207.4205,207.3765,207.3941,21223.0
2017-10-24 13:30:00,235.68,235.78,235.67,235.75,146149.0,207.3853,207.4733,207.3765,207.4469,146149.0
2017-10-24 13:40:00,235.76,235.78,235.74,235.75,13481.0,207.4557,207.4733,207.4381,207.4469,13481.0
2017-10-24 13:50:00,235.72,235.74,235.68,235.74,15671.0,207.4205,207.4381,207.3853,207.4381,15671.0
2017-10-24 14:00:00,235.71,235.74,235.67,235.72,16397.0,207.4117,207.4381,207.3765,207.4205,16397.0
2017-10-24 14:10:00,235.72,235.83,235.72,235.82,17656.0,207.4205,207.5173,207.4205,207.5085,17656.0
2017-10-24 14:20:00,235.82,235.89,235.82,235.86,34170.0,207.5085,207.5701,207.5085,207.5437,34170.0
2017-10-24 14:30:00,235.85,235.88,235.82,235.82,21347.0,207.5349,207.5613,207.5085,207.5085,21347.0
2017-10-24 14:40:00,235.8,235.8,235.75,235.78,43847.0,207.4909,207.4909,207.4469,207.4733,43847.0
2017-10-24 14:50:00,235.78,235.79,235.61,235.66,74064.0,207.4733,207.4821,207.3237,207.3677,74064.0
2017-10-24 15:00:00,235.67,235.75,235.38,235.44,98903.0,207.3765,207.4469,207.1213,207.1741,98903.0
2017-10-24 15:10:00,235.46,235.57,235.46,235.54,34654.0,207.1917,207.2885,207.1917,207.2621,34654.0
2017-10-24 15:20:00,235.54,235.62,235.47,235.5,37093.0,207.2621,207.3325,207.2005,207.2269,37093.0
2017-10-24 15:30:00,235.49,235.66,235.49,235.63,22775.0,207.2181,207.3677,207.2181,207.3413,22775.0
2017-10-24 15:40:00,235.62,235.66,235.42,235.46,32299.0,207.3325,207.3677,207.1565,207.1917,32299.0
2017-10-24 15:50:00,235.46,235.62,235.45,235.62,130601.0,207.1917,207.3325,207.1829,207.3325,130601.0
2017-10-25 09:30:00,235.3,235.41,235.26,235.29,64621.0,207.0509,207.1477,207.0157,207.0421,64621.0
2017-10-25 09:40:00,235.36,235.39,235.17,235.26,40133.0,207.1037,207.1301,206.9365,207.0157,40133.0
2017-10-25 09:50:00,235.22,235.23,234.92,234.95,59535.0,206.9805,206.9893,206.7165,206.7429,59535.0
2017-10-25 10:00:00,234.97,235.14,234.91,235.09,49117.0,206.7605,206.9101,206.7077,206.8661,49117.0
2017-10-25 10:10:00,235.1,235.11,234.65,234.66,68867.0,206.8749,206.8837,206.479,206.4878,68867.0
2017-10-25 10:20:00,234.67,234.8,234.62,234.79,78524.0,206.4966,206.611,206.4526,206.6022,78524.0
2017-10-25 10:30:00,234.79,234.8,234.57,234.57,12342.0,206.6022,206.611,206.4086,206.4086,12342.0
2017-10-25 10:40:00,234.63,234.63,234.3,234.36,17563.0,206.4614,206.4614,206.171,206.2238,17563.0
2017-10-25 10:50:00,234.43,234.53,234.43,234.44,17822.0,206.2854,206.3734,206.2854,206.2942,17822.0
2017-10-25 11:00:00,234.42,234.42,233.94,234.0,56598.0,206.2766,206.2766,205.8542,205.907,56598.0
2017-10-25 11:10:00,234.03,234.15,233.75,233.77,46085.0,205.9334,206.039,205.687,205.7046,46085.0
2017-10-25 11:20:00,233.74,234.01,233.71,234.01,23977.0,205.6782,205.9158,205.6518,205.9158,23977.0
2017-10-25 11:30:00,233.98,234.24,233.97,234.24,23093.0,205.8894,206.1182,205.8806,206.1182,23093.0
2017-10-25 11:40:00,234.21,234.21,234.12,234.15,20546.0,206.0918,206.0918,206.0126,206.039,20546.0
2017-10-25 11:50:00,234.14,234.15,233.81,233.98,23485.0,206.0302,206.039,205.7398,205.8894,23485.0
2017-10-25 12:00:00,233.93,233.96,233.72,233.91,18559.0,205.8454,205.8718,205.6606,205.8278,18559.0
2017-10-25 12:10:00,233.89,233.89,233.52,233.56,39104.0,205.8102,205.8102,205.4846,205.5198,39104.0
2017-10-25 12:20:00,233.54,233.57,233.34,233.35,28891.0,205.5022,205.5286,205.3262,205.335,28891.0
2017-10-25 12:30:00,233.33,233.55,233.29,233.42,20835.0,205.3174,205.511,205.2822,205.3966,20835.0
2017-10-25 12:40:00,233.41,233.73,233.41,233.59,22318.0,205.3878,205.6694,205.3878,205.5462,22318.0
2017-10-25 12:50:00,233.62,233.92,233.62,233.89,38043.0,205.5726,205.8366,205.5726,205.8102,38043.0
2017-10-25 13:00:00,233.87,233.88,233.73,233.84,25934.0,205.7926,205.8014,205.6694,205.7662,25934.0
2017-10-25 13:10:00,233.87,234.05,233.87,233.95,71187.0,205.7926,205.951,205.7926,205.863,71187.0
2017-10-25 13:20:00,233.96,233.99,233.81,233.83,32409.0,205.8718,205.8982,205.7398,205.7574,32409.0
2017-10-25 13:30:00,233.84,234.11,233.84,234.06,8663.0,205.7662,206.0038,205.7662,205.9598,8663.0
2017-10-25 13:40:00,234.06,234.26,234.06,234.19,16677.0,205.9598,206.1358,205.9598,206.0742,16677.0
2017-10-25 13:50:00,234.21,234.35,234.19,234.3,15958.0,206.0918,206.215,206.0742,206.171,15958.0
2017-10-25 14:00:00,234.31,234.53,234.3,234.44,27673.0,206.1798,206.3734,206.171,206.2942,27673.0
2017-10-25 14:10:00,234.43,234.51,234.39,234.5,37792.0,206.2854,206.3558,206.2502,206.347,37792.0
2017-10-25 14:20:00,234.5,234.62,234.47,234.56,23733.0,206.347,206.4526,206.3206,206.3998,23733.0
2017-10-25 14:30:00,234.55,234.55,234.3,234.34,33720.0,206.391,206.391,206.171,206.2062,33720.0
2017-10-25 14:40:00,234.35,234.37,234.18,234.26,24783.0,206.215,206.2326,206.0654,206.1358,24783.0
2017-10-25 14:50:00,234.3,234.36,234.24,234.35,23130.0,206.171,206.2238,206.1182,206.215,23130.0
2017-10-25 15:00:00,234.35,234.47,234.27,234.44,29440.0,206.215,206.3206,206.1446,206.2942,29440.0
2017-10-25 15:10:00,234.49,234.54,234.46,234.5,17662.0,206.3382,206.3822,206.3118,206.347,17662.0
2017-10-25 15:20:00,234.51,234.74,234.5,234.67,60446.0,206.3558,206.5582,206.347,206.4966,60446.0
2017-10-25 15:30:00,234.69,234.7,234.55,234.55,26231.0,206.5142,206.523,206.391,206.391,26231.0
2017-10-25 15:40:00,234.54,234.58,234.16,234.16,33241.0,206.3822,206.4174,206.0478,206.0478,33241.0
2017-10-25 15:50:00,234.17,234.56,234.14,234.5,89402.0,206.0566,206.3998,206.0302,206.347,89402.0
2017-10-26 09:30:00,235.15,235.22,235.0,235.04,146278.0,206.9189,206.9805,206.7869,206.8221,146278.0
2017-10-26 09:40:00,235.05,235.32,235.04,235.26,137180.0,206.8309,207.0685,206.8221,207.0157,137180.0
2017-10-26 09:50:00,235.25,235.28,235.16,235.17,171866.0,207.0069,207.0333,206.9277,206.9365,171866.0
2017-10-26 10:00:00,235.17,235.18,234.87,234.88,180581.0,206.9365,206.9453,206.6725,206.6813,180581.0
2017-10-26 10:10:00,234.87,234.93,234.77,234.77,184575.0,206.6725,206.7253,206.5846,206.5846,184575.0
2017-10-26 10:20:00,234.75,234.96,234.73,234.94,137438.0,206.567,206.7517,206.5494,206.7341,137438.0
2017-10-26 10:30:00,234.94,235.17,234.86,235.17,162891.0,206.7341,206.9365,206.6637,206.9365,162891.0
2017-10-26 10:40:00,235.18,235.23,235.1,235.19,122238.0,206.9453,206.9893,206.8749,206.9541,122238.0
2017-10-26 10:50:00,235.2,235.28,235.17,235.22,118873.0,206.9629,207.0333,206.9365,206.9805,118873.0
2017-10-26 11:00:00,235.23,235.41,235.14,235.21,103383.0,206.9893,207.1477,206.9101,206.9717,103383.0
2017-10-26 11:10:00,235.22,235.25,234.87,234.93,69651.0,206.9805,207.0069,206.6725,206.7253,69651.0
2017-10-26 11:20:00,234.94,235.1,234.94,235.07,37196.0,206.7341,206.8749,206.7341,206.8485,37196.0
2017-10-26 11:30:00,235.08,235.2,235.05,235.12,39003.0,206.8573,206.9629,206.8309,206.8925,39003.0
2017-10-26 11:40:00,235.1,235.1,235.01,235.06,37784.0,206.8749,206.8749,206.7957,206.8397,37784.0
2017-10-26 11:50:00,235.03,235.09,234.95,235.06,37282.0,206.8133,206.8661,206.7429,206.8397,37282.0
2017-10-26 12:00:00,235.06,235.22,235.05,235.19,29189.0,206.8397,206.9805,206.8309,206.9541,29189.0
2017-10-26 12:10:00,235.19,235.23,235.16,235.22,28727.0,206.9541,206.9893,206.9277,206.9805,28727.0
2017-10-26 12:20:00,235.22,235.26,235.18,235.25,30753.0,206.9805,207.0157,206.9453,207.0069,30753.0
2017-10-26 12:30:00,235.24,235.24,234.88,234.96,44140.0,206.9981,206.9981,206.6813,206.7517,44140.0
2017-10-26 12:40:00,234.93,234.96,234.84,234.93,43775.0,206.7253,206.7517,206.6461,206.7253,43775.0
2017-10-26 12:50:00,234.93,234.98,234.91,234.92,36066.0,206.7253,206.7693,206.7077,206.7165,36066.0
2017-10-26 13:00:00,234.91,235.03,234.86,234.99,23238.0,206.7077,206.8133,206.6637,206.7781,23238.0
2017-10-26 13:10:00,234.99,235.17,234.96,235.13,55892.0,206.7781,206.9365,206.7517,206.9013,55892.0
2017-10-26 13:20:00,235.14,235.15,235.11,235.12,43944.0,206.9101,206.9189,206.8837,206.8925,43944.0
2017-10-26 13:30:00,235.11,235.17,235.07,235.14,35452.0,206.8837,206.9365,206.8485,206.9101,35452.0
2017-10-26 13:40:00,235.14,235.16,235.05,235.05,31917.0,206.9101,206.9277,206.8309,206.8309,31917.0
2017-10-26 13:50:00,235.05,235.15,235.01,235.15,39951.0,206.8309,206.9189,206.7957,206.9189,39951.0
2017-10-26 14:00:00,235.16,235.17,235.11,235.16,43027.0,206.9277,206.9365,206.8837,206.9277,43027.0
2017-10-26 14:10:00,235.16,235.22,235.15,235.15,42282.0,206.9277,206.9805,206.9189,206.9189,42282.0
2017-10-26 14:20:00,235.14,235.21,235.11,235.17,30460.0,206.9101,206.9717,206.8837,206.9365,30460.0
2017-10-26 14:30:00,235.17,235.21,235.05,235.06,42467.0,206.9365,206.9717,206.8309,206.8397,42467.0
2017-10-26 14:40:00,235.05,235.12,235.04,235.05,50490.0,206.8309,206.8925,206.8221,206.8309,50490.0
2017-10-26 14:50:00,235.04,235.04,234.93,234.94,55617.0,206.8221,206.8221,206.7253,206.7341,55617.0
2017-10-26 15:00:00,234.94,235.02,234.87,234.9,79713.0,206.7341,206.8045,206.6725,206.6989,79713.0
2017-10-26 15:10:00,234.91,234.93,234.79,234.83,57440.0,206.7077,206.7253,206.6022,206.6374,57440.0
2017-10-26 15:20:00,234.83,234.93,234.81,234.92,55127.0,206.6374,206.7253,206.6198,206.7165,55127.0
2017-10-26 15:30:00,234.92,234.96,234.76,234.86,71206.0,206.7165,206.7517,206.5758,206.6637,71206.0
2017-10-26 15:40:00,234.87,235.02,234.86,234.97,103833.0,206.6725,206.8045,206.6637,206.7605,103833.0
2017-10-26 15:50:00,234.97,235.05,234.75,234.75,287667.0,206.7605,206.8309,206.567,206.567,287667.0
2017-10-27 09:30:00,235.6,235.7,235.32,235.32,128162.0,207.3149,207.4029,207.0685,207.0685,128162.0
2017-10-27 09:40:00,235.31,235.6,235.3,235.34,29450.0,207.0597,207.3149,207.0509,207.0861,29450.0
2017-10-27 09:50:00,235.36,235.71,235.36,235.61,48434.0,207.1037,207.4117,207.1037,207.3237,48434.0
2017-10-27 10:00:00,235.62,236.13,235.61,235.98,125271.0,207.3325,207.7813,207.3237,207.6493,125271.0
2017-10-27 10:10:00,236.0,236.04,235.9,236.03,73576.0,207.6669,207.7021,207.5789,207.6933,73576.0
2017-10-27 10:20:00,236.03,236.03,235.82,235.86,70386.0,207.6933,207.6933,207.5085,207.5437,70386.0
2017-10-27 10:30:00,235.87,235.94,235.83,235.93,48983.0,207.5525,207.6141,207.5173,207.6053,48983.0
2017-10-27 10:40:00,235.92,236.05,235.86,236.02,119151.0,207.5965,207.7109,207.5437,207.6845,119151.0
2017-10-27 10:50:00,236.02,236.05,235.99,236.02,45864.0,207.6845,207.7109,207.6581,207.6845,45864.0
2017-10-27 11:00:00,236.01,236.23,236.0,236.22,65887.0,207.6757,207.8693,207.6669,207.8605,65887.0
2017-10-27 11:10:00,236.23,236.28,236.19,236.22,44515.0,207.8693,207.9133,207.8341,207.8605,44515.0
2017-10-27 11:20:00,236.22,236.36,236.22,236.35,45259.0,207.8605,207.9837,207.8605,207.9749,45259.0
2017-10-27 11:30:00,236.36,236.44,236.35,236.42,60458.0,207.9837,208.0541,207.9749,208.0365,60458.0
2017-10-27 11:40:00,236.44,236.51,236.42,236.51,54534.0,208.0541,208.1157,208.0365,208.1157,54534.0
2017-10-27 11:50:00,236.49,236.51,236.4,236.49,62304.0,208.0981,208.1157,208.0189,208.0981,62304.0
2017-10-27 12:00:00,236.47,236.69,236.47,236.67,49494.0,208.0805,208.274,208.0805,208.2564,49494.0
2017-10-27 12:10:00,236.66,236.67,236.58,236.61,43067.0,208.2476,208.2564,208.1773,208.2037,43067.0
2017-10-27 12:20:00,236.62,236.63,236.54,236.57,36881.0,208.2125,208.2213,208.1421,208.1685,36881.0
2017-10-27 12:30:00,236.57,236.65,236.55,236.65,35381.0,208.1685,208.2388,208.1509,208.2388,35381.0
2017-10-27 12:40:00,236.66,236.74,236.62,236.69,42500.0,208.2476,208.318,208.2125,208.274,42500.0
2017-10-27 12:50:00,236.69,236.69,236.61,236.61,35547.0,208.274,208.274,208.2037,208.2037,35547.0
2017-10-27 13:00:00,236.62,236.71,236.61,236.62,35373.0,208.2125,208.2916,208.2037,208.2125,35373.0
2017-10-27 13:10:00,236.64,236.64,236.56,236.59,28768.0,208.23,208.23,208.1597,208.1861,28768.0
2017-10-27 13:20:00,236.59,236.59,236.5,236.51,38085.0,208.1861,208.1861,208.1069,208.1157,38085.0
2017-10-27 13:30:00,236.53,236.59,236.51,236.57,31477.0,208.1333,208.1861,208.1157,208.1685,31477.0
2017-10-27 13:40:00,236.58,236.62,236.52,236.61,34628.0,208.1773,208.2125,208.1245,208.2037,34628.0
2017-10-27 13:50:00,236.62,236.7,236.6,236.7,95019.0,208.2125,208.2828,208.1949,208.2828,95019.0
2017-10-27 14:00:00,236.7,236.72,236.65,236.71,37858.0,208.2828,208.3004,208.2388,208.2916,37858.0
2017-10-27 14:10:00,236.73,236.86,236.72,236.84,63770.0,208.3092,208.4236,208.3004,208.406,63770.0
2017-10-27 14:20:00,236.88,236.88,236.71,236.73,46316.0,208.4412,208.4412,208.2916,208.3092,46316.0
2017-10-27 14:30:00,236.72,236.76,236.65,236.67,47018.0,208.3004,208.3356,208.2388,208.2564,47018.0
2017-10-27 14:40:00,236.66,236.67,236.58,236.59,44599.0,208.2476,208.2564,208.1773,208.1861,44599.0
2017-10-27 14:50:00,236.59,236.7,236.59,236.65,36684.0,208.1861,208.2828,208.1861,208.2388,36684.0
2017-10-27 15:00:00,236.65,236.67,236.61,236.66,34888.0,208.2388,208.2564,208.2037,208.2476,34888.0
2017-10-27 15:10:00,236.65,236.74,236.64,236.74,59599.0,208.2388,208.318,208.23,208.318,59599.0
2017-10-27 15:20:00,236.73,236.76,236.7,236.72,50754.0,208.3092,208.3356,208.2828,208.3004,50754.0
2017-10-27 15:30:00,236.71,236.71,236.57,236.59,63783.0,208.2916,208.2916,208.1685,208.1861,63783.0
2017-10-27 15:40:00,236.6,236.7,236.54,236.69,115392.0,208.1949,208.2828,208.1421,208.274,115392.0
2017-10-27 15:50:00,236.69,236.76,236.46,236.7,260257.0,208.274,208.3356,208.0717,208.2828,260257.0
2017-10-30 09:30:00,236.14,236.38,236.07,236.34,119529.0,207.7901,208.0013,207.7285,207.9661,119529.0
2017-10-30 09:40:00,236.35,236.43,236.21,236.26,75045.0,207.9749,208.0453,207.8517,207.8957,75045.0
2017-10-30 09:50:00,236.26,236.38,236.24,236.33,52999.0,207.8957,208.0013,207.8781,207.9573,52999.0
2017-10-30 10:00:00,236.32,236.37,236.27,236.3,77398.0,207.9485,207.9925,207.9045,207.9309,77398.0
2017-10-30 10:10:00,236.29,236.51,236.26,236.5,69232.0,207.9221,208.1157,207.8957,208.1069,69232.0
2017-10-30 10:20:00,236.52,236.52,236.4,236.49,51348.0,208.1245,208.1245,208.0189,208.0981,51348.0
2017-10-30 10:30:00,236.49,236.59,236.49,236.58,28585.0,208.0981,208.1861,208.0981,208.1773,28585.0
2017-10-30 10:40:00,236.58,236.62,236.53,236.53,39162.0,208.1773,208.2125,208.1333,208.1333,39162.0
2017-10-30 10:50:00,236.52,236.54,236.47,236.5,34816.0,208.1245,208.1421,208.0805,208.1069,34816.0
2017-10-30 11:00:00,236.5,236.54,236.41,236.43,42486.0,208.1069,208.1421,208.0277,208.0453,42486.0
2017-10-30 11:10:00,236.45,236.49,236.31,236.31,45778.0,208.0629,208.0981,207.9397,207.9397,45778.0
2017-10-30 11:20:00,236.31,236.37,236.13,236.13,52851.0,207.9397,207.9925,207.7813,207.7813,52851.0
2017-10-30 11:30:00,236.1,236.16,235.77,235.78,39824.0,207.7549,207.8077,207.4645,207.4733,39824.0
2017-10-30 11:40:00,235.77,235.96,235.75,235.9,18108.0,207.4645,207.6317,207.4469,207.5789,18108.0
2017-10-30 11:50:00,235.89,235.96,235.8,235.96,28960.0,207.5701,207.6317,207.4909,207.6317,28960.0
2017-10-30 12:00:00,235.95,235.97,235.81,235.83,13080.0,207.6229,207.6405,207.4997,207.5173,13080.0
2017-10-30 12:10:00,235.84,235.84,235.53,235.53,28175.0,207.5261,207.5261,207.2533,207.2533,28175.0
2017-10-30 12:20:00,235.54,235.76,235.53,235.74,11183.0,207.2621,207.4557,207.2533,207.4381,11183.0
2017-10-30 12:30:00,235.78,235.9,235.77,235.86,11339.0,207.4733,207.5789,207.4645,207.5437,11339.0
2017-10-30 12:40:00,235.85,235.91,235.78,235.86,9758.0,207.5349,207.5877,207.4733,207.5437,9758.0
2017-10-30 12:50:00,235.86,235.9,235.82,235.87,5696.0,207.5437,207.5789,207.5085,207.5525,5696.0
2017-10-30 13:00:00,235.89,236.0,235.88,235.98,6769.0,207.5701,207.6669,207.5613,207.6493,6769.0
2017-10-30 13:10:00,235.99,236.07,235.96,236.05,17101.0,207.6581,207.7285,207.6317,207.7109,17101.0
2017-10-30 13:20:00,236.04,236.08,236.0,236.06,9878.0,207.7021,207.7373,207.6669,207.7197,9878.0
2017-10-30 13:30:00,236.04,236.06,235.92,235.97,6435.0,207.7021,207.7197,207.5965,207.6405,6435.0
2017-10-30 13:40:00,236.03,236.04,235.94,236.01,9003.0,207.6933,207.7021,207.6141,207.6757,9003.0
2017-10-30 13:50:00,236.02,236.02,235.77,235.78,23741.0,207.6845,207.6845,207.4645,207.4733,23741.0
2017-10-30 14:00:00,235.83,235.87,235.74,235.86,9191.0,207.5173,207.5525,207.4381,207.5437,9191.0
2017-10-30 14:10:00,235.87,236.0,235.84,235.98,16341.0,207.5525,207.6669,207.5261,207.6493,16341.0
2017-10-30 14:20:00,235.95,236.0,235.92,235.93,6721.0,207.6229,207.6669,207.5965,207.6053,6721.0
2017-10-30 14:30:00,235.95,236.0,235.85,235.94,7040.0,207.6229,207.6669,207.5349,207.6141,7040.0
2017-10-30 14:40:00,235.93,236.04,235.93,236.02,11055.0,207.6053,207.7021,207.6053,207.6845,11055.0
2017-10-30 14:50:00,236.01,236.03,235.93,235.94,19503.0,207.6757,207.6933,207.6053,207.6141,19503.0
2017-10-30 15:00:00,235.94,235.97,235.82,235.93,10086.0,207.6141,207.6405,207.5085,207.6053,10086.0
2017-10-30 15:10:00,235.91,235.91,235.71,235.71,15606.0,207.5877,207.5877,207.4117,207.4117,15606.0
2017-10-30 15:20:00,235.74,235.8,235.66,235.8,16066.0,207.4381,207.4909,207.3677,207.4909,16066.0
2017-10-30 15:30:00,235.82,235.89,235.76,235.89,8714.0,207.5085,207.5701,207.4557,207.5701,8714.0
2017-10-30 15:40:00,235.97,236.04,235.93,236.03,25744.0,207.6405,207.7021,207.6053,207.6933,25744.0
2017-10-30 15:50:00,236.04,236.11,235.88,235.88,88464.0,207.7021,207.7637,207.5613,207.5613,88464.0
2017-10-31 09:30:00,236.26,236.26,236.11,236.12,88275.0,207.8957,207.8957,207.7637,207.7725,88275.0
2017-10-31 09:40:00,236.13,236.24,236.13,236.16,15911.0,207.7813,207.8781,207.7813,207.8077,15911.0
2017-10-31 09:50:00,236.13,236.17,235.97,236.01,20227.0,207.7813,207.8165,207.6405,207.6757,20227.0
2017-10-31 10:00:00,236.0,236.08,235.91,235.92,28219.0,207.6669,207.7373,207.5877,207.5965,28219.0
2017-10-31 10:10:00,235.93,236.04,235.9,236.02,12892.0,207.6053,207.7021,207.5789,207.6845,12892.0
2017-10-31 10:20:00,236.03,236.13,236.03,236.11,28375.0,207.6933,207.7813,207.6933,207.7637,28375.0
2017-10-31 10:30:00,236.11,236.14,236.04,236.1,13377.0,207.7637,207.7901,207.7021,207.7549,13377.0
2017-10-31 10:40:00,236.11,236.18,236.08,236.18,13172.0,207.7637,207.8253,207.7373,207.8253,13172.0
2017-10-31 10:50:00,236.2,236.22,236.16,236.2,8173.0,207.8429,207.8605,207.8077,207.8429,8173.0
2017-10-31 11:00:00,236.17,236.3,236.17,236.29,25675.0,207.8165,207.9309,207.8165,207.9221,25675.0
2017-10-31 11:10:00,236.28,236.4,236.26,236.35,10127.0,207.9133,208.0189,207.8957,207.9749,10127.0
2017-10-31 11:20:00,236.36,236.36,236.3,236.3,29138.0,207.9837,207.9837,207.9309,207.9309,29138.0
2017-10-31 11:30:00,236.28,236.33,236.23,236.25,13553.0,207.9133,207.9573,207.8693,207.8869,13553.0
2017-10-31 11:40:00,236.26,236.31,236.22,236.23,19378.0,207.8957,207.9397,207.8605,207.8693,19378.0
2017-10-31 11:50:00,236.25,236.34,236.25,236.34,23873.0,207.8869,207.9661,207.8869,207.9661,23873.0
2017-10-31 12:00:00,236.34,236.35,236.2,236.2,31122.0,207.9661,207.9749,207.8429,207.8429,31122.0
2017-10-31 12:10:00,236.22,236.3,236.21,236.27,5481.0,207.8605,207.9309,207.8517,207.9045,5481.0
2017-10-31 12:20:00,236.26,236.27,236.21,236.21,9101.0,207.8957,207.9045,207.8517,207.8517,9101.0
2017-10-31 12:30:00,236.26,236.3,236.22,236.3,23327.0,207.8957,207.9309,207.8605,207.9309,23327.0
2017-10-31 12:40:00,236.3,236.3,236.24,236.28,29999.0,207.9309,207.9309,207.8781,207.9133,29999.0
2017-10-31 12:50:00,236.3,236.33,236.25,236.25,3687.0,207.9309,207.9573,207.8869,207.8869,3687.0
2017-10-31 13:00:00,236.26,236.32,236.25,236.3,7616.0,207.8957,207.9485,207.8869,207.9309,7616.0
2017-10-31 13:10:00,236.32,236.32,236.22,236.24,8931.0,207.9485,207.9485,207.8605,207.8781,8931.0
2017-10-31 13:20:00,236.25,236.28,236.22,236.24,10480.0,207.8869,207.9133,207.8605,207.8781,10480.0
2017-10-31 13:30:00,236.26,236.3,236.25,236.27,10539.0,207.8957,207.9309,207.8869,207.9045,10539.0
2017-10-31 13:40:00,236.29,236.29,236.21,236.27,11701.0,207.9221,207.9221,207.8517,207.9045,11701.0
2017-10-31 13:50:00,236.27,236.32,236.26,236.32,20564.0,207.9045,207.9485,207.8957,207.9485,20564.0
2017-10-31 14:00:00,236.32,236.36,236.3,236.32,19522.0,207.9485,207.9837,207.9309,207.9485,19522.0
2017-10-31 14:10:00,236.33,236.39,236.3,236.39,17567.0,207.9573,208.0101,207.9309,208.0101,17567.0
2017-10-31 14:20:00,236.37,236.41,236.35,236.41,12205.0,207.9925,208.0277,207.9749,208.0277,12205.0
2017-10-31 14:30:00,236.41,236.41,236.35,236.36,23413.0,208.0277,208.0277,207.9749,207.9837,23413.0
2017-10-31 14:40:00,236.37,236.38,236.24,236.29,48130.0,207.9925,208.0013,207.8781,207.9221,48130.0
2017-10-31 14:50:00,236.3,236.37,236.26,236.37,24406.0,207.9309,207.9925,207.8957,207.9925,24406.0
2017-10-31 15:00:00,236.38,236.44,236.38,236.39,29432.0,208.0013,208.0541,208.0013,208.0101,29432.0
2017-10-31 15:10:00,236.37,236.47,236.34,236.36,25366.0,207.9925,208.0805,207.9661,207.9837,25366.0
2017-10-31 15:20:00,236.35,236.46,236.35,236.38,22306.0,207.9749,208.0717,207.9749,208.0013,22306.0
2017-10-31 15:30:00,236.36,236.36,236.22,236.24,28591.0,207.9837,207.9837,207.8605,207.8781,28591.0
2017-10-31 15:40:00,236.23,236.27,236.12,236.22,160260.0,207.8693,207.9045,207.7725,207.8605,160260.0
2017-10-31 15:50:00,236.21,236.29,236.07,236.16,196656.0,207.8517,207.9221,207.7285,207.8077,196656.0
2017-11-01 09:30:00,237.01,237.12,236.92,237.12,99118.0,208.5556,208.6524,208.4764,208.6524,99118.0
2017-11-01 09:40:00,237.12,237.28,237.06,237.25,26391.0,208.6524,208.7932,208.5996,208.7668,26391.0
2017-11-01 09:50:00,237.28,237.39,237.22,237.24,82998.0,208.7932,208.89,208.7404,208.758,82998.0
2017-11-01 10:00:00,237.23,237.26,237.13,237.25,17991.0,208.7492,208.7756,208.6612,208.7668,17991.0
2017-11-01 10:10:00,237.22,237.22,237.04,237.07,62645.0,208.7404,208.7404,208.582,208.6084,62645.0
2017-11-01 10:20:00,237.09,237.13,237.0,237.0,15663.0,208.626,208.6612,208.5468,208.5468,15663.0
2017-11-01 10:30:00,236.99,237.01,236.8,236.87,30435.0,208.538,208.5556,208.3708,208.4324,30435.0
2017-11-01 10:40:00,236.89,237.07,236.89,237.02,21295.0,208.45,208.6084,208.45,208.5644,21295.0
2017-11-01 10:50:00,237.03,237.12,236.91,236.91,24054.0,208.5732,208.6524,208.4676,208.4676,24054.0
2017-11-01 11:00:00,236.93,237.0,236.86,236.98,24102.0,208.4852,208.5468,208.4236,208.5292,24102.0
2017-11-01 11:10:00,236.96,237.02,236.92,237.0,17809.0,208.5116,208.5644,208.4764,208.5468,17809.0
2017-11-01 11:20:00,236.98,236.98,236.87,236.87,56419.0,208.5292,208.5292,208.4324,208.4324,56419.0
2017-11-01 11:30:00,236.87,236.94,236.56,236.67,76141.0,208.4324,208.494,208.1597,208.2564,76141.0
2017-11-01 11:40:00,236.64,236.68,236.57,236.66,22058.0,208.23,208.2652,208.1685,208.2476,22058.0
2017-11-01 11:50:00,236.67,236.7,236.47,236.55,47300.0,208.2564,208.2828,208.0805,208.1509,47300.0
2017-11-01 12:00:00,236.55,236.67,236.54,236.67,38392.0,208.1509,208.2564,208.1421,208.2564,38392.0
2017-11-01 12:10:00,236.66,236.76,236.66,236.76,33056.0,208.2476,208.3356,208.2476,208.3356,33056.0
2017-11-01 12:20:00,236.78,236.78,236.67,236.71,12842.0,208.3532,208.3532,208.2564,208.2916,12842.0
2017-11-01 12:30:00,236.72,236.74,236.65,236.68,21573.0,208.3004,208.318,208.2388,208.2652,21573.0
2017-11-01 12:40:00,236.68,236.68,236.57,236.63,21334.0,208.2652,208.2652,208.1685,208.2213,21334.0
2017-11-01 12:50:00,236.62,236.64,236.55,236.59,12330.0,208.2125,208.23,208.1509,208.1861,12330.0
2017-11-01 13:00:00,236.56,236.57,236.25,236.29,73909.0,208.1597,208.1685,207.8869,207.9221,73909.0
2017-11-01 13:10:00,236.27,236.36,236.13,236.15,22413.0,207.9045,207.9837,207.7813,207.7989,22413.0
2017-11-01 13:20:00,236.18,236.43,236.15,236.38,35837.0,207.8253,208.0453,207.7989,208.0013,35837.0
2017-11-01 13:30:00,236.41,236.46,236.34,236.41,22757.0,208.0277,208.0717,207.9661,208.0277,22757.0
2017-11-01 13:40:00,236.42,236.45,236.37,236.37,12310.0,208.0365,208.0629,207.9925,207.9925,12310.0
2017-11-01 13:50:00,236.36,236.5,236.26,236.44,25846.0,207.9837,208.1069,207.8957,208.0541,25846.0
2017-11-01 14:00:00,236.44,236.67,236.44,236.48,62944.0,208.0541,208.2564,208.0541,208.0893,62944.0
2017-11-01 14:10:00,236.49,236.7,236.48,236.57,21845.0,208.0981,208.2828,208.0893,208.1685,21845.0
2017-11-01 14:20:00,236.59,236.6,236.41,236.44,33350.0,208.1861,208.1949,208.0277,208.0541,33350.0
2017-11-01 14:30:00,236.47,236.76,236.47,236.65,29172.0,208.0805,208.3356,208.0805,208.2388,29172.0
2017-11-01 14:40:00,236.66,236.73,236.64,236.73,58385.0,208.2476,208.3092,208.23,208.3092,58385.0
2017-11-01 14:50:00,236.72,236.72,236.59,236.66,18004.0,208.3004,208.3004,208.1861,208.2476,18004.0
2017-11-01 15:00:00,236.66,236.73,236.55,236.67,38265.0,208.2476,208.3092,208.1509,208.2564,38265.0
2017-11-01 15:10:00,236.67,236.74,236.6,236.6,34417.0,208.2564,208.318,208.1949,208.1949,34417.0
2017-11-01 15:20:00,236.59,236.65,236.5,236.65,52609.0,208.1861,208.2388,208.1069,208.2388,52609.0
2017-11-01 15:30:00,236.66,236.71,236.6,236.68,33463.0,208.2476,208.2916,208.1949,208.2652,33463.0
2017-11-01 15:40:00,236.69,236.74,236.44,236.45,30579.0,208.274,208.318,208.0541,208.0629,30579.0
2017-11-01 15:50:00,236.45,236.6,236.44,236.53,262703.0,208.0629,208.1949,208.0541,208.1333,262703.0
2017-11-02 09:30:00,236.45,236.54,236.4,236.44,119557.0,208.0629,208.1421,208.0189,208.0541,119557.0
2017-11-02 09:40:00,236.46,236.49,236.3,236.46,60324.0,208.0717,208.0981,207.9309,208.0717,60324.0
2017-11-02 09:50:00,236.45,236.53,236.42,236.42,24172.0,208.0629,208.1333,208.0365,208.0365,24172.0
2017-11-02 10:00:00,236.4,236.42,235.56,235.59,129591.0,208.0189,208.0365,207.2797,207.3061,129591.0
2017-11-02 10:10:00,235.6,235.7,235.32,235.55,131071.0,207.3149,207.4029,207.0685,207.2709,131071.0
2017-11-02 10:20:00,235.54,235.77,235.47,235.71,33643.0,207.2621,207.4645,207.2005,207.4117,33643.0
2017-11-02 10:30:00,235.74,235.91,235.7,235.91,20593.0,207.4381,207.5877,207.4029,207.5877,20593.0
2017-11-02 10:40:00,235.92,236.13,235.9,236.08,45208.0,207.5965,207.7813,207.5789,207.7373,45208.0
2017-11-02 10:50:00,236.08,236.09,235.96,236.02,24738.0,207.7373,207.7461,207.6317,207.6845,24738.0
2017-11-02 11:00:00,236.01,236.29,236.01,236.21,19572.0,207.6757,207.9221,207.6757,207.8517,19572.0
2017-11-02 11:10:00,236.21,236.25,236.06,236.06,11295.0,207.8517,207.8869,207.7197,207.7197,11295.0
2017-11-02 11:20:00,236.08,236.16,235.87,235.87,18177.0,207.7373,207.8077,207.5525,207.5525,18177.0
2017-11-02 11:30:00,235.87,235.98,235.72,235.85,30183.0,207.5525,207.6493,207.4205,207.5349,30183.0
2017-11-02 11:40:00,235.9,235.98,235.89,235.97,12665.0,207.5789,207.6493,207.5701,207.6405,12665.0
2017-11-02 11:50:00,236.0,236.09,235.99,236.08,23947.0,207.6669,207.7461,207.6581,207.7373,23947.0
2017-11-02 12:00:00,236.08,236.33,236.04,236.3,14736.0,207.7373,207.9573,207.7021,207.9309,14736.0
2017-11-02 12:10:00,236.38,236.42,236.33,236.38,15049.0,208.0013,208.0365,207.9573,208.0013,15049.0
2017-11-02 12:20:00,236.37,236.48,236.36,236.46,14823.0,207.9925,208.0893,207.9837,208.0717,14823.0
2017-11-02 12:30:00,236.45,236.45,236.33,236.37,22257.0,208.0629,208.0629,207.9573,207.9925,22257.0
2017-11-02 12:40:00,236.38,236.38,236.3,236.35,5917.0,208.0013,208.0013,207.9309,207.9749,5917.0
2017-11-02 12:50:00,236.35,236.43,236.35,236.4,12562.0,207.9749,208.0453,207.9749,208.0189,12562.0
2017-11-02 13:00:00,236.4,236.42,236.22,236.22,15363.0,208.0189,208.0365,207.8605,207.8605,15363.0
2017-11-02 13:10:00,236.24,236.41,236.23,236.35,10111.0,207.8781,208.0277,207.8693,207.9749,10111.0
2017-11-02 13:20:00,236.35,236.41,236.26,236.26,8112.0,207.9749,208.0277,207.8957,207.8957,8112.0
2017-11-02 13:30:00,236.25,236.26,236.2,236.2,16665.0,207.8869,207.8957,207.8429,207.8429,16665.0
2017-11-02 13:40:00,236.21,236.28,236.19,236.27,8297.0,207.8517,207.9133,207.8341,207.9045,8297.0
2017-11-02 13:50:00,236.2,236.29,236.19,236.24,346179.0,207.8429,207.9221,207.8341,207.8781,346179.0
2017-11-02 14:00:00,236.24,236.28,236.18,236.26,23982.0,207.8781,207.9133,207.8253,207.8957,23982.0
2017-11-02 14:10:00,236.27,236.31,236.23,236.27,5124.0,207.9045,207.9397,207.8693,207.9045,5124.0
2017-11-02 14:20:00,236.26,236.45,236.25,236.45,9181.0,207.8957,208.0629,207.8869,208.0629,9181.0
2017-11-02 14:30:00,236.48,236.48,236.34,236.36,8994.0,208.0893,208.0893,207.9661,207.9837,8994.0
2017-11-02 14:40:00,236.37,236.37,236.2,236.22,17690.0,207.9925,207.9925,207.8429,207.8605,17690.0
2017-11-02 14:50:00,236.24,236.25,236.12,236.12,13458.0,207.8781,207.8869,207.7725,207.7725,13458.0
2017-11-02 15:00:00,236.13,236.23,236.12,236.16,18016.0,207.7813,207.8693,207.7725,207.8077,18016.0
2017-11-02 15:10:00,236.18,236.32,236.18,236.21,14839.0,207.8253,207.9485,207.8253,207.8517,14839.0
2017-11-02 15:20:00,236.24,236.44,236.2,236.44,31240.0,207.8781,208.0541,207.8429,208.0541,31240.0
2017-11-02 15:30:00,236.44,236.65,236.44,236.6,28020.0,208.0541,208.2388,208.0541,208.1949,28020.0
2017-11-02 15:40:00,236.6,236.76,236.59,236.68,30265.0,208.1949,208.3356,208.1861,208.2652,30265.0
2017-11-02 15:50:00,236.71,236.77,236.59,236.64,157122.0,208.2916,208.3444,208.1861,208.23,157122.0
2017-11-03 09:30:00,236.83,236.85,236.43,236.52,160361.0,208.3972,208.4148,208.0453,208.1245,160361.0
2017-11-03 09:40:00,236.51,236.56,236.34,236.44,72565.0,208.1157,208.1597,207.9661,208.0541,72565.0
2017-11-03 09:50:00,236.45,236.59,236.43,236.48,62181.0,208.0629,208.1861,208.0453,208.0893,62181.0
2017-11-03 10:00:00,236.51,236.69,236.5,236.61,55054.0,208.1157,208.274,208.1069,208.2037,55054.0
2017-11-03 10:10:00,236.6,236.64,236.43,236.62,21741.0,208.1949,208.23,208.0453,208.2125,21741.0
2017-11-03 10:20:00,236.61,236.72,236.49,236.51,47219.0,208.2037,208.3004,208.0981,208.1157,47219.0
2017-11-03 10:30:00,236.53,236.61,236.48,236.56,23501.0,208.1333,208.2037,208.0893,208.1597,23501.0
2017-11-03 10:40:00,236.61,236.63,236.47,236.47,23468.0,208.2037,208.2213,208.0805,208.0805,23468.0
2017-11-03 10:50:00,236.45,236.62,236.44,236.62,8972.0,208.0629,208.2125,208.0541,208.2125,8972.0
2017-11-03 11:00:00,236.65,236.69,236.59,236.62,10906.0,208.2388,208.274,208.1861,208.2125,10906.0
2017-11-03 11:10:00,236.63,236.73,236.63,236.73,18270.0,208.2213,208.3092,208.2213,208.3092,18270.0
2017-11-03 11:20:00,236.7,236.85,236.7,236.83,9475.0,208.2828,208.4148,208.2828,208.3972,9475.0
2017-11-03 11:30:00,236.81,236.85,236.75,236.75,8822.0,208.3796,208.4148,208.3268,208.3268,8822.0
2017-11-03 11:40:00,236.77,236.85,236.74,236.84,196798.0,208.3444,208.4148,208.318,208.406,196798.0
2017-11-03 11:50:00,236.83,236.97,236.83,236.92,34401.0,208.3972,208.5204,208.3972,208.4764,34401.0
2017-11-03 12:00:00,236.94,237.02,236.93,236.98,17823.0,208.494,208.5644,208.4852,208.5292,17823.0
2017-11-03 12:10:00,236.99,237.11,236.98,237.08,8964.0,208.538,208.6436,208.5292,208.6172,8964.0
2017-11-03 12:20:00,237.07,237.13,237.05,237.12,16271.0,208.6084,208.6612,208.5908,208.6524,16271.0
2017-11-03 12:30:00,237.11,237.17,237.06,237.07,13431.0,208.6436,208.6964,208.5996,208.6084,13431.0
2017-11-03 12:40:00,237.06,237.18,237.06,237.12,21844.0,208.5996,208.7052,208.5996,208.6524,21844.0
2017-11-03 12:50:00,237.13,237.15,237.07,237.09,9154.0,208.6612,208.6788,208.6084,208.626,9154.0
2017-11-03 13:00:00,237.11,237.23,237.11,237.22,28670.0,208.6436,208.7492,208.6436,208.7404,28670.0
2017-11-03 13:10:00,237.22,237.25,237.21,237.21,19384.0,208.7404,208.7668,208.7316,208.7316,19384.0
2017-11-03 13:20:00,237.21,237.23,237.16,237.2,25471.0,208.7316,208.7492,208.6876,208.7228,25471.0
2017-11-03 13:30:00,237.22,237.25,237.18,237.24,13934.0,208.7404,208.7668,208.7052,208.758,13934.0
2017-11-03 13:40:00,237.26,237.29,237.24,237.27,38305.0,208.7756,208.802,208.758,208.7844,38305.0
2017-11-03 13:50:00,237.24,237.33,237.24,237.31,31941.0,208.758,208.8372,208.758,208.8196,31941.0
2017-11-03 14:00:00,237.32,237.36,237.29,237.36,7088.0,208.8284,208.8636,208.802,208.8636,7088.0
2017-11-03 14:10:00,237.37,237.37,237.29,237.34,10927.0,208.8724,208.8724,208.802,208.846,10927.0
2017-11-03 14:20:00,237.35,237.44,237.34,237.41,42447.0,208.8548,208.934,208.846,208.9076,42447.0
2017-11-03 14:30:00,237.41,237.43,237.25,237.26,23683.0,208.9076,208.9252,208.7668,208.7756,23683.0
2017-11-03 14:40:00,237.24,237.33,237.23,237.3,44663.0,208.758,208.8372,208.7492,208.8108,44663.0
2017-11-03 14:50:00,237.31,237.38,237.3,237.35,13449.0,208.8196,208.8812,208.8108,208.8548,13449.0
2017-11-03 15:00:00,237.35,237.39,237.32,237.38,37441.0,208.8548,208.89,208.8284,208.8812,37441.0
2017-11-03 15:10:00,237.38,237.39,237.28,237.28,17888.0,208.8812,208.89,208.7932,208.7932,17888.0
2017-11-03 15:20:00,237.27,237.29,237.23,237.28,33090.0,208.7844,208.802,208.7492,208.7932,33090.0
2017-11-03 15:30:00,237.29,237.33,237.21,237.27,44598.0,208.802,208.8372,208.7316,208.7844,44598.0
2017-11-03 15:40:00,237.28,237.35,237.28,237.32,26756.0,208.7932,208.8548,208.7932,208.8284,26756.0
2017-11-03 15:50:00,237.32,237.4,237.2,237.4,264080.0,208.8284,208.8988,208.7228,208.8988,264080.0
2017-11-06 09:30:00,237.23,237.43,237.21,237.39,71678.0,208.7492,208.9252,208.7316,208.89,71678.0
2017-11-06 09:40:00,237.38,237.46,237.37,237.42,23691.0,208.8812,208.9516,208.8724,208.9164,23691.0
2017-11-06 09:50:00,237.42,237.53,237.32,237.53,38025.0,208.9164,209.0132,208.8284,209.0132,38025.0
2017-11-06 10:00:00,237.53,237.54,237.42,237.47,11897.0,209.0132,209.022,208.9164,208.9604,11897.0
2017-11-06 10:10:00,237.48,237.49,237.4,237.47,15466.0,208.9692,208.978,208.8988,208.9604,15466.0
2017-11-06 10:20:00,237.5,237.68,237.5,237.59,19886.0,208.9868,209.1452,208.9868,209.066,19886.0
2017-11-06 10:30:00,237.58,237.65,237.55,237.59,9149.0,209.0572,209.1188,209.0308,209.066,9149.0
2017-11-06 10:40:00,237.58,237.71,237.55,237.64,22761.0,209.0572,209.1716,209.0308,209.11,22761.0
2017-11-06 10:50:00,237.64,237.67,237.51,237.56,16801.0,209.11,209.1364,208.9956,209.0396,16801.0
2017-11-06 11:00:00,237.54,237.61,237.5,237.57,17139.0,209.022,209.0836,208.9868,209.0484,17139.0
2017-11-06 11:10:00,237.57,237.58,237.46,237.56,9550.0,209.0484,209.0572,208.9516,209.0396,9550.0
2017-11-06 11:20:00,237.63,237.7,237.62,237.69,10105.0,209.1012,209.1628,209.0924,209.154,10105.0
2017-11-06 11:30:00,237.69,237.71,237.63,237.69,27333.0,209.154,209.1716,209.1012,209.154,27333.0
2017-11-06 11:40:00,237.68,237.69,237.57,237.61,13421.0,209.1452,209.154,209.0484,209.0836,13421.0
2017-11-06 11:50:00,237.63,237.64,237.46,237.49,26532.0,209.1012,209.11,208.9516,208.978,26532.0
2017-11-06 12:00:00,237.5,237.55,237.48,237.55,9084.0,208.9868,209.0308,208.9692,209.0308,9084.0
2017-11-06 12:10:00,237.54,237.6,237.53,237.56,7130.0,209.022,209.0748,209.0132,209.0396,7130.0
2017-11-06 12:20:00,237.56,237.58,237.53,237.54,14953.0,209.0396,209.0572,209.0132,209.022,14953.0
2017-11-06 12:30:00,237.55,237.61,237.55,237.6,13987.0,209.0308,209.0836,209.0308,209.0748,13987.0
2017-11-06 12:40:00,237.6,237.7,237.59,237.67,16015.0,209.0748,209.1628,209.066,209.1364,16015.0
2017-11-06 12:50:00,237.66,237.74,237.66,237.7,26204.0,209.1276,209.198,209.1276,209.1628,26204.0
2017-11-06 13:00:00,237.69,237.75,237.66,237.75,7733.0,209.154,209.2068,209.1276,209.2068,7733.0
2017-11-06 13:10:00,237.76,237.78,237.67,237.68,363682.0,209.2156,209.2332,209.1364,209.1452,363682.0
2017-11-06 13:20:00,237.71,237.73,237.67,237.67,84897.0,209.1716,209.1892,209.1364,209.1364,84897.0
2017-11-06 13:30:00,237.69,237.78,237.67,237.77,12437.0,209.154,209.2332,209.1364,209.2244,12437.0
2017-11-06 13:40:00,237.75,237.77,237.73,237.74,4702.0,209.2068,209.2244,209.1892,209.198,4702.0
2017-11-06 13:50:00,237.75,237.8,237.74,237.75,10515.0,209.2068,209.2508,209.198,209.2068,10515.0
2017-11-06 14:00:00,237.75,237.77,237.71,237.74,18897.0,209.2068,209.2244,209.1716,209.198,18897.0
2017-11-06 14:10:00,237.76,237.76,237.73,237.73,7849.0,209.2156,209.2156,209.1892,209.1892,7849.0
2017-11-06 14:20:00,237.73,237.78,237.71,237.75,18799.0,209.1892,209.2332,209.1716,209.2068,18799.0
2017-11-06 14:30:00,237.75,237.76,237.67,237.72,10498.0,209.2068,209.2156,209.1364,209.1804,10498.0
2017-11-06 14:40:00,237.72,237.8,237.71,237.78,18893.0,209.1804,209.2508,209.1716,209.2332,18893.0
2017-11-06 14:50:00,237.8,237.84,237.79,237.82,13942.0,209.2508,209.286,209.242,209.2684,13942.0
2017-11-06 15:00:00,237.84,237.88,237.83,237.85,27132.0,209.286,209.3212,209.2772,209.2948,27132.0
2017-11-06 15:10:00,237.84,237.89,237.8,237.86,55978.0,209.286,209.33,209.2508,209.3036,55978.0
2017-11-06 15:20:00,237.87,237.87,237.81,237.85,11809.0,209.3124,209.3124,209.2596,209.2948,11809.0
2017-11-06 15:30:00,237.86,237.89,237.85,237.87,16629.0,209.3036,209.33,209.2948,209.3124,16629.0
2017-11-06 15:40:00,237.88,237.89,237.75,237.84,41884.0,209.3212,209.33,209.2068,209.286,41884.0
2017-11-06 15:50:00,237.82,237.83,237.71,237.74,168620.0,209.2684,209.2772,209.1716,209.198,168620.0
2017-11-07 09:30:00,237.89,238.07,237.82,238.06,66506.0,209.33,209.4884,209.2684,209.4796,66506.0
2017-11-07 09:40:00,238.05,238.19,238.03,238.15,60519.0,209.4708,209.594,209.4532,209.5588,60519.0
2017-11-07 09:50:00,238.16,238.22,238.1,238.13,47772.0,209.5676,209.6204,209.5148,209.5412,47772.0
2017-11-07 10:00:00,238.09,238.15,237.9,237.97,37970.0,209.506,209.5588,209.3388,209.4004,37970.0
2017-11-07 10:10:00,237.96,238.06,237.91,238.04,21671.0,209.3916,209.4796,209.3476,209.462,21671.0
2017-11-07 10:20:00,238.03,238.06,237.83,237.9,28947.0,209.4532,209.4796,209.2772,209.3388,28947.0
2017-11-07 10:30:00,237.87,237.95,237.64,237.76,38630.0,209.3124,209.3828,209.11,209.2156,38630.0
2017-11-07 10:40:00,237.75,237.82,237.53,237.58,20440.0,209.2068,209.2684,209.0132,209.0572,20440.0
2017-11-07 10:50:00,237.56,237.68,237.53,237.65,16762.0,209.0396,209.1452,209.0132,209.1188,16762.0
2017-11-07 11:00:00,237.67,237.84,237.65,237.81,20382.0,209.1364,209.286,209.1188,209.2596,20382.0
2017-11-07 11:10:00,237.81,237.84,237.7,237.7,10455.0,209.2596,209.286,209.1628,209.1628,10455.0
2017-11-07 11:20:00,237.7,237.78,237.65,237.67,19146.0,209.1628,209.2332,209.1188,209.1364,19146.0
2017-11-07 11:30:00,237.72,237.73,237.58,237.61,12888.0,209.1804,209.1892,209.0572,209.0836,12888.0
2017-11-07 11:40:00,237.61,237.72,237.59,237.66,24678.0,209.0836,209.1804,209.066,209.1276,24678.0
2017-11-07 11:50:00,237.65,237.65,237.18,237.19,28177.0,209.1188,209.1188,208.7052,208.714,28177.0
2017-11-07 12:00:00,237.23,237.36,237.17,237.25,15322.0,208.7492,208.8636,208.6964,208.7668,15322.0
2017-11-07 12:10:00,237.24,237.29,237.11,237.17,22072.0,208.758,208.802,208.6436,208.6964,22072.0
2017-11-07 12:20:00,237.17,237.34,237.11,237.33,13905.0,208.6964,208.846,208.6436,208.8372,13905.0
2017-11-07 12:30:00,237.32,237.43,237.29,237.43,11461.0,208.8284,208.9252,208.802,208.9252,11461.0
2017-11-07 12:40:00,237.43,237.44,237.34,237.38,6684.0,208.9252,208.934,208.846,208.8812,6684.0
2017-11-07 12:50:00,237.43,237.46,237.34,237.38,9519.0,208.9252,208.9516,208.846,208.8812,9519.0
2017-11-07 13:00:00,237.4,237.47,237.39,237.46,8966.0,208.8988,208.9604,208.89,208.9516,8966.0
2017-11-07 13:10:00,237.47,237.51,237.4,237.46,9427.0,208.9604,208.9956,208.8988,208.9516,9427.0
2017-11-07 13:20:00,237.47,237.53,237.39,237.53,17948.0,208.9604,209.0132,208.89,209.0132,17948.0
2017-11-07 13:30:00,237.54,237.59,237.45,237.46,52263.0,209.022,209.066,208.9428,208.9516,52263.0
2017-11-07 13:40:00,237.49,237.56,237.48,237.54,11556.0,208.978,209.0396,208.9692,209.022,11556.0
2017-11-07 13:50:00,237.52,237.53,237.42,237.42,19474.0,209.0044,209.0132,208.9164,208.9164,19474.0
2017-11-07 14:00:00,237.45,237.51,237.43,237.48,7944.0,208.9428,208.9956,208.9252,208.9692,7944.0
2017-11-07 14:10:00,237.49,237.49,237.31,237.34,7562.0,208.978,208.978,208.8196,208.846,7562.0
2017-11-07 14:20:00,237.32,237.41,237.32,237.37,56123.0,208.8284,208.9076,208.8284,208.8724,56123.0
2017-11-07 14:30:00,237.36,237.47,237.35,237.45,24383.0,208.8636,208.9604,208.8548,208.9428,24383.0
2017-11-07 14:40:00,237.46,237.46,237.29,237.29,19590.0,208.9516,208.9516,208.802,208.802,19590.0
2017-11-07 14:50:00,237.29,237.38,237.26,237.3,20885.0,208.802,208.8812,208.7756,208.8108,20885.0
2017-11-07 15:00:00,237.28,237.37,237.24,237.37,14044.0,208.7932,208.8724,208.758,208.8724,14044.0
2017-11-07 15:10:00,237.36,237.39,237.23,237.32,24005.0,208.8636,208.89,208.7492,208.8284,24005.0
2017-11-07 15:20:00,237.29,237.32,237.2,237.22,45391.0,208.802,208.8284,208.7228,208.7404,45391.0
2017-11-07 15:30:00,237.24,237.41,237.21,237.39,29917.0,208.758,208.9076,208.7316,208.89,29917.0
2017-11-07 15:40:00,237.41,237.46,237.29,237.42,41092.0,208.9076,208.9516,208.802,208.9164,41092.0
2017-11-07 15:50:00,237.43,237.64,237.43,237.64,166037.0,208.9252,209.11,208.9252,209.11,166037.0
2017-11-08 09:30:00,237.41,237.52,237.28,237.29,224780.0,208.9076,209.0044,208.7932,208.802,224780.0
2017-11-08 09:40:00,237.28,237.44,237.24,237.24,94237.0,208.7932,208.934,208.758,208.758,94237.0
2017-11-08 09:50:00,237.23,237.27,237.15,237.24,116058.0,208.7492,208.7844,208.6788,208.758,116058.0
2017-11-08 10:00:00,237.24,237.45,237.24,237.4,71550.0,208.758,208.9428,208.758,208.8988,71550.0
2017-11-08 10:10:00,237.38,237.48,237.35,237.37,177049.0,208.8812,208.9692,208.8548,208.8724,177049.0
2017-11-08 10:20:00,237.39,237.48,237.33,237.43,92207.0,208.89,208.9692,208.8372,208.9252,92207.0
2017-11-08 10:30:00,237.43,237.45,237.25,237.31,184084.0,208.9252,208.9428,208.7668,208.8196,184084.0
2017-11-08 10:40:00,237.3,237.34,237.21,237.28,127033.0,208.8108,208.846,208.7316,208.7932,127033.0
2017-11-08 10:50:00,237.28,237.52,237.27,237.48,85055.0,208.7932,209.0044,208.7844,208.9692,85055.0
2017-11-08 11:00:00,237.5,237.61,237.48,237.55,55192.0,208.9868,209.0836,208.9692,209.0308,55192.0
2017-11-08 11:10:00,237.55,237.6,237.52,237.54,117357.0,209.0308,209.0748,209.0044,209.022,117357.0
2017-11-08 11:20:00,237.55,237.57,237.48,237.53,66281.0,209.0308,209.0484,208.9692,209.0132,66281.0
2017-11-08 11:30:00,237.53,237.53,237.38,237.41,93500.0,209.0132,209.0132,208.8812,208.9076,93500.0
2017-11-08 11:40:00,237.42,237.51,237.37,237.5,59906.0,208.9164,208.9956,208.8724,208.9868,59906.0
2017-11-08 11:50:00,237.51,237.53,237.44,237.53,61146.0,208.9956,209.0132,208.934,209.0132,61146.0
2017-11-08 12:00:00,237.53,237.59,237.5,237.55,65546.0,209.0132,209.066,208.9868,209.0308,65546.0
2017-11-08 12:10:00,237.54,237.64,237.5,237.6,61981.0,209.022,209.11,208.9868,209.0748,61981.0
2017-11-08 12:20:00,237.62,237.78,237.6,237.76,118978.0,209.0924,209.2332,209.0748,209.2156,118978.0
2017-11-08 12:30:00,237.78,237.8,237.7,237.73,80830.0,209.2332,209.2508,209.1628,209.1892,80830.0
2017-11-08 12:40:00,237.73,237.79,237.68,237.78,62544.0,209.1892,209.242,209.1452,209.2332,62544.0
2017-11-08 12:50:00,237.79,237.85,237.77,237.83,52118.0,209.242,209.2948,209.2244,209.2772,52118.0
2017-11-08 13:00:00,237.83,237.98,237.83,237.94,90716.0,209.2772,209.4092,209.2772,209.374,90716.0
2017-11-08 13:10:00,237.94,237.94,237.82,237.82,54642.0,209.374,209.374,209.2684,209.2684,54642.0
2017-11-08 13:20:00,237.82,237.95,237.82,237.95,70885.0,209.2684,209.3828,209.2684,209.3828,70885.0
2017-11-08 13:30:00,237.96,237.96,237.86,237.91,140133.0,209.3916,209.3916,209.3036,209.3476,140133.0
2017-11-08 13:40:00,237.91,237.95,237.88,237.93,110066.0,209.3476,209.3828,209.3212,209.3652,110066.0
2017-11-08 13:50:00,237.94,237.94,237.9,237.92,100443.0,209.374,209.374,209.3388,209.3564,100443.0
2017-11-08 14:00:00,237.93,237.95,237.83,237.87,91637.0,209.3652,209.3828,209.2772,209.3124,91637.0
2017-11-08 14:10:00,237.87,237.96,237.85,237.96,57855.0,209.3124,209.3916,209.2948,209.3916,57855.0
2017-11-08 14:20:00,237.96,238.01,237.93,237.95,114673.0,209.3916,209.4356,209.3652,209.3828,114673.0
2017-11-08 14:30:00,237.96,237.96,237.87,237.91,96713.0,209.3916,209.3916,209.3124,209.3476,96713.0
2017-11-08 14:40:00,237.91,238.03,237.91,238.03,55278.0,209.3476,209.4532,209.3476,209.4532,55278.0
2017-11-08 14:50:00,238.03,238.05,237.93,237.98,104057.0,209.4532,209.4708,209.3652,209.4092,104057.0
2017-11-08 15:00:00,237.96,237.99,237.9,237.92,139213.0,209.3916,209.418,209.3388,209.3564,139213.0
2017-11-08 15:10:00,237.93,238.01,237.91,238.01,104150.0,209.3652,209.4356,209.3476,209.4356,104150.0
2017-11-08 15:20:00,238.01,238.01,237.95,237.99,133117.0,209.4356,209.4356,209.3828,209.418,133117.0
2017-11-08 15:30:00,237.99,238.12,237.98,238.12,134232.0,209.418,209.5324,209.4092,209.5324,134232.0
2017-11-08 15:40:00,238.11,238.12,237.86,237.87,168721.0,209.5236,209.5324,209.3036,209.3124,168721.0
2017-11-08 15:50:00,237.87,238.06,237.82,238.03,365955.0,209.3124,209.4796,209.2684,209.4532,365955.0
2017-11-09 09:30:00,236.74,237.07,236.72,236.94,132018.0,208.318,208.6084,208.3004,208.494,132018.0
2017-11-09 09:40:00,236.93,236.93,236.51,236.52,76825.0,208.4852,208.4852,208.1157,208.1245,76825.0
2017-11-09 09:50:00,236.5,236.81,236.49,236.77,29016.0,208.1069,208.3796,208.0981,208.3444,29016.0
2017-11-09 10:00:00,236.78,237.21,236.78,237.2,60333.0,208.3532,208.7316,208.3532,208.7228,60333.0
2017-11-09 10:10:00,237.22,237.26,236.98,237.15,73586.0,208.7404,208.7756,208.5292,208.6788,73586.0
2017-11-09 10:20:00,237.16,237.27,237.08,237.09,29179.0,208.6876,208.7844,208.6172,208.626,29179.0
2017-11-09 10:30:00,237.1,237.13,236.83,236.85,21110.0,208.6348,208.6612,208.3972,208.4148,21110.0
2017-11-09 10:40:00,236.83,237.04,236.78,237.04,19752.0,208.3972,208.582,208.3532,208.582,19752.0
2017-11-09 10:50:00,237.1,237.33,237.03,237.33,24525.0,208.6348,208.8372,208.5732,208.8372,24525.0
2017-11-09 11:00:00,237.34,237.34,237.18,237.21,34787.0,208.846,208.846,208.7052,208.7316,34787.0
2017-11-09 11:10:00,237.21,237.21,237.03,237.03,25344.0,208.7316,208.7316,208.5732,208.5732,25344.0
2017-11-09 11:20:00,237.03,237.05,236.66,236.91,26435.0,208.5732,208.5908,208.2476,208.4676,26435.0
2017-11-09 11:30:00,236.88,236.89,236.68,236.73,20843.0,208.4412,208.45,208.2652,208.3092,20843.0
2017-11-09 11:40:00,236.73,236.85,236.35,236.54,65246.0,208.3092,208.4148,207.9749,208.1421,65246.0
2017-11-09 11:50:00,236.55,236.55,236.11,236.43,47707.0,208.1509,208.1509,207.7637,208.0453,47707.0
2017-11-09 12:00:00,236.33,236.38,236.07,236.17,50953.0,207.9573,208.0013,207.7285,207.8165,50953.0
2017-11-09 12:10:00,236.21,236.21,235.69,235.99,110987.0,207.8517,207.8517,207.3941,207.6581,110987.0
2017-11-09 12:20:00,236.05,236.05,235.7,235.76,25031.0,207.7109,207.7109,207.4029,207.4557,25031.0
2017-11-09 12:30:00,235.7,235.94,235.48,235.87,66104.0,207.4029,207.6141,207.2093,207.5525,66104.0
2017-11-09 12:40:00,235.87,235.89,235.61,235.89,34565.0,207.5525,207.5701,207.3237,207.5701,34565.0
2017-11-09 12:50:00,235.86,236.15,235.78,236.11,30695.0,207.5437,207.7989,207.4733,207.7637,30695.0
2017-11-09 13:00:00,236.11,236.11,235.86,236.06,30077.0,207.7637,207.7637,207.5437,207.7197,30077.0
2017-11-09 13:10:00,236.16,236.36,236.11,236.34,19884.0,207.8077,207.9837,207.7637,207.9661,19884.0
2017-11-09 13:20:00,236.37,236.52,236.33,236.42,24329.0,207.9925,208.1245,207.9573,208.0365,24329.0
2017-11-09 13:30:00,236.44,236.67,236.44,236.45,37223.0,208.0541,208.2564,208.0541,208.0629,37223.0
2017-11-09 13:40:00,236.47,236.61,236.41,236.58,7532.0,208.0805,208.2037,208.0277,208.1773,7532.0
2017-11-09 13:50:00,236.56,236.6,236.49,236.53,15666.0,208.1597,208.1949,208.0981,208.1333,15666.0
2017-11-09 14:00:00,236.58,236.87,236.57,236.83,46519.0,208.1773,208.4324,208.1685,208.3972,46519.0
2017-11-09 14:10:00,236.8,236.87,236.73,236.83,24696.0,208.3708,208.4324,208.3092,208.3972,24696.0
2017-11-09 14:20:00,236.82,236.83,236.7,236.74,13589.0,208.3884,208.3972,208.2828,208.318,13589.0
2017-11-09 14:30:00,236.78,236.85,236.59,236.66,16395.0,208.3532,208.4148,208.1861,208.2476,16395.0
2017-11-09 14:40:00,236.64,236.67,236.56,236.67,10432.0,208.23,208.2564,208.1597,208.2564,10432.0
2017-11-09 14:50:00,236.66,236.77,236.62,236.69,25734.0,208.2476,208.3444,208.2125,208.274,25734.0
2017-11-09 15:00:00,236.71,236.86,236.61,236.85,15237.0,208.2916,208.4236,208.2037,208.4148,15237.0
2017-11-09 15:10:00,236.87,236.95,236.77,236.94,33735.0,208.4324,208.5028,208.3444,208.494,33735.0
2017-11-09 15:20:00,236.91,237.05,236.91,237.03,17743.0,208.4676,208.5908,208.4676,208.5732,17743.0
2017-11-09 15:30:00,237.02,237.19,237.02,237.19,18103.0,208.5644,208.714,208.5644,208.714,18103.0
2017-11-09 15:40:00,237.19,237.27,237.06,237.07,20141.0,208.714,208.7844,208.5996,208.6084,20141.0
2017-11-09 15:50:00,237.07,237.33,237.07,237.18,69100.0,208.6084,208.8372,208.6084,208.7052,69100.0
2017-11-10 09:30:00,236.72,236.89,236.61,236.82,142882.0,208.3004,208.45,208.2037,208.3884,142882.0
2017-11-10 09:40:00,236.84,236.93,236.72,236.79,30960.0,208.406,208.4852,208.3004,208.362,30960.0
2017-11-10 09:50:00,236.8,236.84,236.62,236.72,43689.0,208.3708,208.406,208.2125,208.3004,43689.0
2017-11-10 10:00:00,236.72,236.77,236.46,236.59,39848.0,208.3004,208.3444,208.0717,208.1861,39848.0
2017-11-10 10:10:00,236.56,236.91,236.56,236.89,27678.0,208.1597,208.4676,208.1597,208.45,27678.0
2017-11-10 10:20:00,236.88,236.89,236.68,236.73,11514.0,208.4412,208.45,208.2652,208.3092,11514.0
2017-11-10 10:30:00,236.73,236.78,236.4,236.54,26609.0,208.3092,208.3532,208.0189,208.1421,26609.0
2017-11-10 10:40:00,236.57,236.66,236.52,236.61,12150.0,208.1685,208.2476,208.1245,208.2037,12150.0
2017-11-10 10:50:00,236.52,236.77,236.52,236.75,9779.0,208.1245,208.3444,208.1245,208.3268,9779.0
2017-11-10 11:00:00,236.75,236.81,236.64,236.71,15398.0,208.3268,208.3796,208.23,208.2916,15398.0
2017-11-10 11:10:00,236.7,236.8,236.63,236.73,19313.0,208.2828,208.3708,208.2213,208.3092,19313.0
2017-11-10 11:20:00,236.66,236.7,236.53,236.59,23289.0,208.2476,208.2828,208.1333,208.1861,23289.0
2017-11-10 11:30:00,236.63,236.72,236.6,236.68,9777.0,208.2213,208.3004,208.1949,208.2652,9777.0
2017-11-10 11:40:00,236.66,236.77,236.65,236.74,8078.0,208.2476,208.3444,208.2388,208.318,8078.0
2017-11-10 11:50:00,236.72,236.84,236.71,236.84,8518.0,208.3004,208.406,208.2916,208.406,8518.0
2017-11-10 12:00:00,236.83,236.93,236.8,236.88,13598.0,208.3972,208.4852,208.3708,208.4412,13598.0
2017-11-10 12:10:00,236.9,236.97,236.82,236.83,11397.0,208.4588,208.5204,208.3884,208.3972,11397.0
2017-11-10 12:20:00,236.83,236.89,236.81,236.81,8998.0,208.3972,208.45,208.3796,208.3796,8998.0
2017-11-10 12:30:00,236.8,236.86,236.76,236.84,7370.0,208.3708,208.4236,208.3356,208.406,7370.0
2017-11-10 12:40:00,236.84,236.87,236.78,236.79,27543.0,208.406,208.4324,208.3532,208.362,27543.0
2017-11-10 12:50:00,236.78,236.85,236.73,236.75,26823.0,208.3532,208.4148,208.3092,208.3268,26823.0
2017-11-10 13:00:00,236.71,236.76,236.66,236.71,7759.0,208.2916,208.3356,208.2476,208.2916,7759.0
2017-11-10 13:10:00,236.7,236.77,236.66,236.74,19157.0,208.2828,208.3444,208.2476,208.318,19157.0
2017-11-10 13:20:00,236.76,236.89,236.75,236.86,5658.0,208.3356,208.45,208.3268,208.4236,5658.0
2017-11-10 13:30:00,236.87,236.91,236.81,236.83,24307.0,208.4324,208.4676,208.3796,208.3972,24307.0
2017-11-10 13:40:00,236.83,236.84,236.72,236.76,26291.0,208.3972,208.406,208.3004,208.3356,26291.0
2017-11-10 13:50:00,236.74,236.84,236.74,236.83,12299.0,208.318,208.406,208.318,208.3972,12299.0
2017-11-10 14:00:00,236.84,236.92,236.84,236.9,11705.0,208.406,208.4764,208.406,208.4588,11705.0
2017-11-10 14:10:00,236.91,237.08,236.91,237.04,27049.0,208.4676,208.6172,208.4676,208.582,27049.0
2017-11-10 14:20:00,237.06,237.1,237.04,237.06,8500.0,208.5996,208.6348,208.582,208.5996,8500.0
2017-11-10 14:30:00,237.08,237.11,237.02,237.09,8467.0,208.6172,208.6436,208.5644,208.626,8467.0
2017-11-10 14:40:00,237.09,237.16,237.08,237.1,6648.0,208.626,208.6876,208.6172,208.6348,6648.0
2017-11-10 14:50:00,237.11,237.15,237.03,237.13,16007.0,208.6436,208.6788,208.5732,208.6612,16007.0
2017-11-10 15:00:00,237.14,237.18,237.06,237.09,31801.0,208.67,208.7052,208.5996,208.626,31801.0
2017-11-10 15:10:00,237.09,237.13,237.04,237.04,17648.0,208.626,208.6612,208.582,208.582,17648.0
2017-11-10 15:20:00,237.04,237.15,237.04,237.13,9087.0,208.582,208.6788,208.582,208.6612,9087.0
2017-11-10 15:30:00,237.11,237.16,237.01,237.06,19619.0,208.6436,208.6876,208.5556,208.5996,19619.0
2017-11-10 15:40:00,237.06,237.11,237.0,237.08,28719.0,208.5996,208.6436,208.5468,208.6172,28719.0
2017-11-10 15:50:00,237.09,237.18,237.03,237.05,58458.0,208.626,208.7052,208.5732,208.5908,58458.0
2017-11-13 09:30:00,236.33,236.53,236.31,236.52,68781.0,207.9573,208.1333,207.9397,208.1245,68781.0
2017-11-13 09:40:00,236.54,236.69,236.51,236.59,43513.0,208.1421,208.274,208.1157,208.1861,43513.0
2017-11-13 09:50:00,236.56,236.84,236.55,236.84,25563.0,208.1597,208.406,208.1509,208.406,25563.0
2017-11-13 10:00:00,236.82,237.0,236.82,236.97,29418.0,208.3884,208.5468,208.3884,208.5204,29418.0
2017-11-13 10:10:00,237.03,237.21,237.01,237.04,28344.0,208.5732,208.7316,208.5556,208.582,28344.0
2017-11-13 10:20:00,237.0,237.2,236.98,237.2,20487.0,208.5468,208.7228,208.5292,208.7228,20487.0
2017-11-13 10:30:00,237.2,237.21,236.95,236.97,31406.0,208.7228,208.7316,208.5028,208.5204,31406.0
2017-11-13 10:40:00,236.96,236.97,236.88,236.94,8698.0,208.5116,208.5204,208.4412,208.494,8698.0
2017-11-13 10:50:00,236.98,237.02,236.94,237.02,3753.0,208.5292,208.5644,208.494,208.5644,3753.0
2017-11-13 11:00:00,237.04,237.1,236.99,237.08,6912.0,208.582,208.6348,208.538,208.6172,6912.0
2017-11-13 11:10:00,237.06,237.23,237.06,237.21,13376.0,208.5996,208.7492,208.5996,208.7316,13376.0
2017-11-13 11:20:00,237.26,237.28,237.13,237.13,8262.0,208.7756,208.7932,208.6612,208.6612,8262.0
2017-11-13 11:30:00,237.15,237.18,237.06,237.09,39755.0,208.6788,208.7052,208.5996,208.626,39755.0
2017-11-13 11:40:00,237.08,237.19,237.05,237.19,8021.0,208.6172,208.714,208.5908,208.714,8021.0
2017-11-13 11:50:00,237.16,237.24,237.15,237.23,7283.0,208.6876,208.758,208.6788,208.7492,7283.0
2017-11-13 12:00:00,237.28,237.29,237.2,237.28,13099.0,208.7932,208.802,208.7228,208.7932,13099.0
2017-11-13 12:10:00,237.31,237.32,237.21,237.22,6715.0,208.8196,208.8284,208.7316,208.7404,6715.0
2017-11-13 12:20:00,237.26,237.26,237.16,237.19,6267.0,208.7756,208.7756,208.6876,208.714,6267.0
2017-11-13 12:30:00,237.17,237.21,237.16,237.19,16066.0,208.6964,208.7316,208.6876,208.714,16066.0
2017-11-13 12:40:00,237.18,237.21,237.15,237.18,5593.0,208.7052,208.7316,208.6788,208.7052,5593.0
2017-11-13 12:50:00,237.17,237.23,237.17,237.22,6974.0,208.6964,208.7492,208.6964,208.7404,6974.0
2017-11-13 13:00:00,237.21,237.24,237.08,237.09,22742.0,208.7316,208.758,208.6172,208.626,22742.0
2017-11-13 13:10:00,237.11,237.2,237.09,237.2,6085.0,208.6436,208.7228,208.626,208.7228,6085.0
2017-11-13 13:20:00,237.2,237.24,237.2,237.21,5710.0,208.7228,208.758,208.7228,208.7316,5710.0
2017-11-13 13:30:00,237.2,237.26,237.19,237.24,5902.0,208.7228,208.7756,208.714,208.758,5902.0
2017-11-13 13:40:00,237.24,237.26,237.17,237.22,10205.0,208.758,208.7756,208.6964,208.7404,10205.0
2017-11-13 13:50:00,237.21,237.33,237.2,237.3,10959.0,208.7316,208.8372,208.7228,208.8108,10959.0
2017-11-13 14:00:00,237.3,237.31,237.26,237.26,15271.0,208.8108,208.8196,208.7756,208.7756,15271.0
2017-11-13 14:10:00,237.28,237.34,237.26,237.33,19879.0,208.7932,208.846,208.7756,208.8372,19879.0
2017-11-13 14:20:00,237.34,237.37,237.3,237.31,28233.0,208.846,208.8724,208.8108,208.8196,28233.0
2017-11-13 14:30:00,237.32,237.35,237.28,237.33,28685.0,208.8284,208.8548,208.7932,208.8372,28685.0
2017-11-13 14:40:00,237.34,237.36,237.32,237.35,21105.0,208.846,208.8636,208.8284,208.8548,21105.0
2017-11-13 14:50:00,237.34,237.37,237.27,237.31,18055.0,208.846,208.8724,208.7844,208.8196,18055.0
2017-11-13 15:00:00,237.3,237.39,237.3,237.39,22603.0,208.8108,208.89,208.8108,208.89,22603.0
2017-11-13 15:10:00,237.38,237.42,237.37,237.42,14763.0,208.8812,208.9164,208.8724,208.9164,14763.0
2017-11-13 15:20:00,237.42,237.52,237.4,237.43,21295.0,208.9164,209.0044,208.8988,208.9252,21295.0
2017-11-13 15:30:00,237.42,237.43,237.27,237.3,21281.0,208.9164,208.9252,208.7844,208.8108,21281.0
2017-11-13 15:40:00,237.32,237.33,237.1,237.15,30914.0,208.8284,208.8372,208.6348,208.6788,30914.0
2017-11-13 15:50:00,237.15,237.32,237.15,237.29,40910.0,208.6788,208.8284,208.6788,208.802,40910.0
2017-11-14 09:30:00,236.44,236.54,236.24,236.49,60047.0,208.0541,208.1421,207.8781,208.0981,60047.0
2017-11-14 09:40:00,236.53,236.66,236.47,236.47,43873.0,208.1333,208.2476,208.0805,208.0805,43873.0
2017-11-14 09:50:00,236.49,236.59,236.25,236.28,38067.0,208.0981,208.1861,207.8869,207.9133,38067.0
2017-11-14 10:00:00,236.29,236.29,235.64,235.96,102612.0,207.9221,207.9221,207.3501,207.6317,102612.0
2017-11-14 10:10:00,235.93,236.24,235.92,236.23,1364449.0,207.6053,207.8781,207.5965,207.8693,1364449.0
2017-11-14 10:20:00,236.22,236.27,236.07,236.13,24461.0,207.8605,207.9045,207.7285,207.7813,24461.0
2017-11-14 10:30:00,236.12,236.47,235.97,236.47,25988.0,207.7725,208.0805,207.6405,208.0805,25988.0
2017-11-14 10:40:00,236.44,236.79,236.39,236.75,49577.0,208.0541,208.362,208.0101,208.3268,49577.0
2017-11-14 10:50:00,236.73,236.85,236.7,236.71,29609.0,208.3092,208.4148,208.2828,208.2916,29609.0
2017-11-14 11:00:00,236.73,236.75,236.54,236.66,22715.0,208.3092,208.3268,208.1421,208.2476,22715.0
2017-11-14 11:10:00,236.67,236.78,236.62,236.67,18175.0,208.2564,208.3532,208.2125,208.2564,18175.0
2017-11-14 11:20:00,236.67,236.69,236.55,236.6,5392.0,208.2564,208.274,208.1509,208.1949,5392.0
2017-11-14 11:30:00,236.62,236.66,236.58,236.64,12860.0,208.2125,208.2476,208.1773,208.23,12860.0
2017-11-14 11:40:00,236.64,236.73,236.52,236.69,38602.0,208.23,208.3092,208.1245,208.274,38602.0
2017-11-14 11:50:00,236.64,236.77,236.63,236.75,32178.0,208.23,208.3444,208.2213,208.3268,32178.0
2017-11-14 12:00:00,236.74,236.81,236.7,236.73,5595.0,208.318,208.3796,208.2828,208.3092,5595.0
2017-11-14 12:10:00,236.66,236.74,236.63,236.71,7254.0,208.2476,208.318,208.2213,208.2916,7254.0
2017-11-14 12:20:00,236.7,236.79,236.65,236.7,21755.0,208.2828,208.362,208.2388,208.2828,21755.0
2017-11-14 12:30:00,236.71,236.84,236.69,236.77,2722.0,208.2916,208.406,208.274,208.3444,2722.0
2017-11-14 12:40:00,236.75,236.78,236.57,236.57,15059.0,208.3268,208.3532,208.1685,208.1685,15059.0
2017-11-14 12:50:00,236.59,236.62,236.23,236.35,28507.0,208.1861,208.2125,207.8693,207.9749,28507.0
2017-11-14 13:00:00,236.28,236.34,236.19,236.31,12831.0,207.9133,207.9661,207.8341,207.9397,12831.0
2017-11-14 13:10:00,236.34,236.45,236.32,236.37,8189.0,207.9661,208.0629,207.9485,207.9925,8189.0
2017-11-14 13:20:00,236.36,236.47,236.36,236.44,4525.0,207.9837,208.0805,207.9837,208.0541,4525.0
2017-11-14 13:30:00,236.44,236.47,236.4,236.43,4137.0,208.0541,208.0805,208.0189,208.0453,4137.0
2017-11-14 13:40:00,236.48,236.67,236.46,236.62,9843.0,208.0893,208.2564,208.0717,208.2125,9843.0
2017-11-14 13:50:00,236.62,236.63,236.46,236.5,12913.0,208.2125,208.2213,208.0717,208.1069,12913.0
2017-11-14 14:00:00,236.53,236.6,236.5,236.58,5631.0,208.1333,208.1949,208.1069,208.1773,5631.0
2017-11-14 14:10:00,236.6,236.69,236.6,236.62,9616.0,208.1949,208.274,208.1949,208.2125,9616.0
2017-11-14 14:20:00,236.64,236.65,236.51,236.63,205504.0,208.23,208.2388,208.1157,208.2213,205504.0
2017-11-14 14:30:00,236.63,236.68,236.57,236.65,9420.0,208.2213,208.2652,208.1685,208.2388,9420.0
2017-11-14 14:40:00,236.63,236.72,236.63,236.64,5471.0,208.2213,208.3004,208.2213,208.23,5471.0
2017-11-14 14:50:00,236.59,236.72,236.59,236.69,4361.0,208.1861,208.3004,208.1861,208.274,4361.0
2017-11-14 15:00:00,236.68,236.81,236.68,236.68,15584.0,208.2652,208.3796,208.2652,208.2652,15584.0
2017-11-14 15:10:00,236.7,236.75,236.67,236.72,8375.0,208.2828,208.3268,208.2564,208.3004,8375.0
2017-11-14 15:20:00,236.71,236.74,236.59,236.6,24208.0,208.2916,208.318,208.1861,208.1949,24208.0
2017-11-14 15:30:00,236.6,236.77,236.6,236.62,69815.0,208.1949,208.3444,208.1949,208.2125,69815.0
2017-11-14 15:40:00,236.6,236.66,236.5,236.66,104701.0,208.1949,208.2476,208.1069,208.2476,104701.0
2017-11-14 15:50:00,236.67,236.81,236.64,236.75,137006.0,208.2564,208.3796,208.23,208.3268,137006.0
2017-11-15 09:30:00,235.74,235.79,234.82,234.94,150036.0,207.4381,207.4821,206.6286,206.7341,150036.0
2017-11-15 09:40:00,234.89,235.23,234.88,235.07,326360.0,206.6901,206.9893,206.6813,206.8485,326360.0
2017-11-15 09:50:00,235.04,235.13,234.95,235.06,264523.0,206.8221,206.9013,206.7429,206.8397,264523.0
2017-11-15 10:00:00,235.03,235.47,235.01,235.38,161546.0,206.8133,207.2005,206.7957,207.1213,161546.0
2017-11-15 10:10:00,235.38,235.57,235.33,235.53,381061.0,207.1213,207.2885,207.0773,207.2533,381061.0
2017-11-15 10:20:00,235.52,235.6,235.4,235.45,51840.0,207.2445,207.3149,207.1389,207.1829,51840.0
2017-11-15 10:30:00,235.49,235.79,235.39,235.78,36679.0,207.2181,207.4821,207.1301,207.4733,36679.0
2017-11-15 10:40:00,235.79,235.89,235.7,235.75,39561.0,207.4821,207.5701,207.4029,207.4469,39561.0
2017-11-15 10:50:00,235.76,235.97,235.71,235.97,23963.0,207.4557,207.6405,207.4117,207.6405,23963.0
2017-11-15 11:00:00,235.99,236.03,235.9,235.94,28927.0,207.6581,207.6933,207.5789,207.6141,28927.0
2017-11-15 11:10:00,235.96,236.08,235.91,236.08,33567.0,207.6317,207.7373,207.5877,207.7373,33567.0
2017-11-15 11:20:00,236.06,236.25,236.05,236.1,39103.0,207.7197,207.8869,207.7109,207.7549,39103.0
2017-11-15 11:30:00,236.15,236.15,236.01,236.05,11330.0,207.7989,207.7989,207.6757,207.7109,11330.0
2017-11-15 11:40:00,236.02,236.13,236.02,236.07,23376.0,207.6845,207.7813,207.6845,207.7285,23376.0
2017-11-15 11:50:00,236.08,236.11,236.06,236.09,16060.0,207.7373,207.7637,207.7197,207.7461,16060.0
2017-11-15 12:00:00,236.09,236.09,235.79,235.9,34506.0,207.7461,207.7461,207.4821,207.5789,34506.0
2017-11-15 12:10:00,235.91,235.97,235.85,235.95,15564.0,207.5877,207.6405,207.5349,207.6229,15564.0
2017-11-15 12:20:00,235.88,235.97,235.88,235.94,12014.0,207.5613,207.6405,207.5613,207.6141,12014.0
2017-11-15 12:30:00,235.98,236.05,235.96,236.05,25148.0,207.6493,207.7109,207.6317,207.7109,25148.0
2017-11-15 12:40:00,236.04,236.05,235.9,235.96,13124.0,207.7021,207.7109,207.5789,207.6317,13124.0
2017-11-15 12:50:00,235.97,236.03,235.96,236.02,9556.0,207.6405,207.6933,207.6317,207.6845,9556.0
2017-11-15 13:00:00,236.02,236.02,235.86,235.88,24383.0,207.6845,207.6845,207.5437,207.5613,24383.0
2017-11-15 13:10:00,235.86,235.93,235.85,235.9,19237.0,207.5437,207.6053,207.5349,207.5789,19237.0
2017-11-15 13:20:00,235.9,235.9,235.75,235.75,23728.0,207.5789,207.5789,207.4469,207.4469,23728.0
2017-11-15 13:30:00,235.78,235.86,235.78,235.8,10418.0,207.4733,207.5437,207.4733,207.4909,10418.0
2017-11-15 13:40:00,235.79,235.95,235.78,235.9,18992.0,207.4821,207.6229,207.4733,207.5789,18992.0
2017-11-15 13:50:00,235.91,235.93,235.7,235.72,42979.0,207.5877,207.6053,207.4029,207.4205,42979.0
2017-11-15 14:00:00,235.73,235.78,235.62,235.65,17527.0,207.4293,207.4733,207.3325,207.3589,17527.0
2017-11-15 14:10:00,235.64,235.77,235.61,235.71,24227.0,207.3501,207.4645,207.3237,207.4117,24227.0
2017-11-15 14:20:00,235.73,235.81,235.68,235.79,20314.0,207.4293,207.4997,207.3853,207.4821,20314.0
2017-11-15 14:30:00,235.77,235.83,235.75,235.79,16604.0,207.4645,207.5173,207.4469,207.4821,16604.0
2017-11-15 14:40:00,235.79,235.91,235.79,235.91,24362.0,207.4821,207.5877,207.4821,207.5877,24362.0
2017-11-15 14:50:00,235.91,235.93,235.84,235.88,21069.0,207.5877,207.6053,207.5261,207.5613,21069.0
2017-11-15 15:00:00,235.86,235.96,235.86,235.93,18771.0,207.5437,207.6317,207.5437,207.6053,18771.0
2017-11-15 15:10:00,235.92,236.07,235.89,236.04,18206.0,207.5965,207.7285,207.5701,207.7021,18206.0
2017-11-15 15:20:00,236.02,236.04,235.62,235.68,64776.0,207.6845,207.7021,207.3325,207.3853,64776.0
2017-11-15 15:30:00,235.68,235.87,235.68,235.84,37625.0,207.3853,207.5525,207.3853,207.5261,37625.0
2017-11-15 15:40:00,235.8,235.81,235.64,235.66,39530.0,207.4909,207.4997,207.3501,207.3677,39530.0
2017-11-15 15:50:00,235.66,235.66,235.39,235.54,100027.0,207.3677,207.3677,207.1301,207.2621,100027.0
2017-11-16 09:30:00,236.52,236.84,236.5,236.64,66137.0,208.1245,208.406,208.1069,208.23,66137.0
2017-11-16 09:40:00,236.62,236.73,236.57,236.64,31473.0,208.2125,208.3092,208.1685,208.23,31473.0
2017-11-16 09:50:00,236.63,236.69,236.61,236.65,12708.0,208.2213,208.274,208.2037,208.2388,12708.0
2017-11-16 10:00:00,236.67,236.99,236.67,236.96,31944.0,208.2564,208.538,208.2564,208.5116,31944.0
2017-11-16 10:10:00,236.93,237.1,236.88,237.07,12127.0,208.4852,208.6348,208.4412,208.6084,12127.0
2017-11-16 10:20:00,237.05,237.11,237.0,237.03,11195.0,208.5908,208.6436,208.5468,208.5732,11195.0
2017-11-16 10:30:00,237.03,237.23,237.01,237.21,16390.0,208.5732,208.7492,208.5556,208.7316,16390.0
2017-11-16 10:40:00,237.23,237.41,237.23,237.32,24126.0,208.7492,208.9076,208.7492,208.8284,24126.0
2017-11-16 10:50:00,237.35,237.41,237.27,237.27,18043.0,208.8548,208.9076,208.7844,208.7844,18043.0
2017-11-16 11:00:00,237.3,237.46,237.3,237.4,12944.0,208.8108,208.9516,208.8108,208.8988,12944.0
2017-11-16 11:10:00,237.4,237.41,237.31,237.37,24734.0,208.8988,208.9076,208.8196,208.8724,24734.0
2017-11-16 11:20:00,237.36,237.37,237.2,237.26,35458.0,208.8636,208.8724,208.7228,208.7756,35458.0
2017-11-16 11:30:00,237.25,237.32,237.2,237.3,32252.0,208.7668,208.8284,208.7228,208.8108,32252.0
2017-11-16 11:40:00,237.28,237.39,237.27,237.37,9764.0,208.7932,208.89,208.7844,208.8724,9764.0
2017-11-16 11:50:00,237.36,237.45,237.35,237.43,25802.0,208.8636,208.9428,208.8548,208.9252,25802.0
2017-11-16 12:00:00,237.44,237.52,237.43,237.5,15913.0,208.934,209.0044,208.9252,208.9868,15913.0
2017-11-16 12:10:00,237.49,237.52,237.46,237.49,11940.0,208.978,209.0044,208.9516,208.978,11940.0
2017-11-16 12:20:00,237.5,237.69,237.49,237.69,15518.0,208.9868,209.154,208.978,209.154,15518.0
2017-11-16 12:30:00,237.67,237.72,237.64,237.65,24385.0,209.1364,209.1804,209.11,209.1188,24385.0
2017-11-16 12:40:00,237.62,237.67,237.58,237.65,8269.0,209.0924,209.1364,209.0572,209.1188,8269.0
2017-11-16 12:50:00,237.65,237.69,237.62,237.67,17963.0,209.1188,209.154,209.0924,209.1364,17963.0
2017-11-16 13:00:00,237.66,237.8,237.64,237.76,10934.0,209.1276,209.2508,209.11,209.2156,10934.0
2017-11-16 13:10:00,237.76,237.78,237.69,237.69,10534.0,209.2156,209.2332,209.154,209.154,10534.0
2017-11-16 13:20:00,237.7,237.74,237.59,237.61,13005.0,209.1628,209.198,209.066,209.0836,13005.0
2017-11-16 13:30:00,237.62,237.72,237.62,237.67,5863.0,209.0924,209.1804,209.0924,209.1364,5863.0
2017-11-16 13:40:00,237.65,237.67,237.61,237.67,13412.0,209.1188,209.1364,209.0836,209.1364,13412.0
2017-11-16 13:50:00,237.67,237.74,237.67,237.73,13731.0,209.1364,209.198,209.1364,209.1892,13731.0
2017-11-16 14:00:00,237.7,237.87,237.7,237.85,7114.0,209.1628,209.3124,209.1628,209.2948,7114.0
2017-11-16 14:10:00,237.87,237.93,237.83,237.84,15357.0,209.3124,209.3652,209.2772,209.286,15357.0
2017-11-16 14:20:00,237.83,237.87,237.77,237.77,8198.0,209.2772,209.3124,209.2244,209.2244,8198.0
2017-11-16 14:30:00,237.79,237.86,237.76,237.86,12621.0,209.242,209.3036,209.2156,209.3036,12621.0
2017-11-16 14:40:00,237.87,237.89,237.74,237.78,28345.0,209.3124,209.33,209.198,209.2332,28345.0
2017-11-16 14:50:00,237.77,237.78,237.65,237.68,26842.0,209.2244,209.2332,209.1188,209.1452,26842.0
2017-11-16 15:00:00,237.69,237.7,237.63,237.67,43715.0,209.154,209.1628,209.1012,209.1364,43715.0
2017-11-16 15:10:00,237.66,237.71,237.58,237.64,64895.0,209.1276,209.1716,209.0572,209.11,64895.0
2017-11-16 15:20:00,237.61,237.71,237.6,237.69,30609.0,209.0836,209.1716,209.0748,209.154,30609.0
2017-11-16 15:30:00,237.7,237.71,237.55,237.58,58333.0,209.1628,209.1716,209.0308,209.0572,58333.0
2017-11-16 15:40:00,237.54,237.68,237.51,237.53,53356.0,209.022,209.1452,208.9956,209.0132,53356.0
2017-11-16 15:50:00,237.55,237.58,237.45,237.54,73450.0,209.0308,209.0572,208.9428,209.022,73450.0
2017-11-17 09:30:00,237.17,237.29,237.07,237.2,80986.0,208.6964,208.802,208.6084,208.7228,80986.0
2017-11-17 09:40:00,237.17,237.2,236.95,237.18,28570.0,208.6964,208.7228,208.5028,208.7052,28570.0
2017-11-17 09:50:00,237.18,237.28,237.17,237.26,12868.0,208.7052,208.7932,208.6964,208.7756,12868.0
2017-11-17 10:00:00,237.25,237.39,237.11,237.33,34956.0,208.7668,208.89,208.6436,208.8372,34956.0
2017-11-17 10:10:00,237.32,237.32,237.02,237.16,36477.0,208.8284,208.8284,208.5644,208.6876,36477.0
2017-11-17 10:20:00,237.17,237.28,237.12,237.18,20912.0,208.6964,208.7932,208.6524,208.7052,20912.0
2017-11-17 10:30:00,237.18,237.18,237.02,237.11,12350.0,208.7052,208.7052,208.5644,208.6436,12350.0
2017-11-17 10:40:00,237.11,237.19,237.1,237.17,6959.0,208.6436,208.714,208.6348,208.6964,6959.0
2017-11-17 10:50:00,237.15,237.3,237.14,237.21,26397.0,208.6788,208.8108,208.67,208.7316,26397.0
2017-11-17 11:00:00,237.21,237.26,237.03,237.04,58584.0,208.7316,208.7756,208.5732,208.582,58584.0
2017-11-17 11:10:00,237.06,237.1,236.9,237.06,19145.0,208.5996,208.6348,208.4588,208.5996,19145.0
2017-11-17 11:20:00,237.06,237.16,237.02,237.11,49663.0,208.5996,208.6876,208.5644,208.6436,49663.0
2017-11-17 11:30:00,237.12,237.16,237.01,237.05,19564.0,208.6524,208.6876,208.5556,208.5908,19564.0
2017-11-17 11:40:00,237.03,237.26,237.03,237.19,12471.0,208.5732,208.7756,208.5732,208.714,12471.0
2017-11-17 11:50:00,237.2,237.2,237.1,237.2,19786.0,208.7228,208.7228,208.6348,208.7228,19786.0
2017-11-17 12:00:00,237.2,237.2,237.08,237.14,12065.0,208.7228,208.7228,208.6172,208.67,12065.0
2017-11-17 12:10:00,237.14,237.26,237.14,237.25,8973.0,208.67,208.7756,208.67,208.7668,8973.0
2017-11-17 12:20:00,237.24,237.3,237.2,237.26,17727.0,208.758,208.8108,208.7228,208.7756,17727.0
2017-11-17 12:30:00,237.3,237.3,237.19,237.28,16562.0,208.8108,208.8108,208.714,208.7932,16562.0
2017-11-17 12:40:00,237.29,237.31,237.19,237.19,21872.0,208.802,208.8196,208.714,208.714,21872.0
2017-11-17 12:50:00,237.21,237.27,237.16,237.26,19573.0,208.7316,208.7844,208.6876,208.7756,19573.0
2017-11-17 13:00:00,237.26,237.28,237.12,237.14,24153.0,208.7756,208.7932,208.6524,208.67,24153.0
2017-11-17 13:10:00,237.14,237.19,237.12,237.13,21494.0,208.67,208.714,208.6524,208.6612,21494.0
2017-11-17 13:20:00,237.13,237.17,237.08,237.16,14753.0,208.6612,208.6964,208.6172,208.6876,14753.0
2017-11-17 13:30:00,237.16,237.24,237.12,237.24,29920.0,208.6876,208.758,208.6524,208.758,29920.0
2017-11-17 13:40:00,237.24,237.24,237.19,237.19,15570.0,208.758,208.758,208.714,208.714,15570.0
2017-11-17 13:50:00,237.2,237.24,237.17,237.19,8260.0,208.7228,208.758,208.6964,208.714,8260.0
2017-11-17 14:00:00,237.18,237.22,237.15,237.22,6496.0,208.7052,208.7404,208.6788,208.7404,6496.0
2017-11-17 14:10:00,237.22,237.24,237.11,237.13,18331.0,208.7404,208.758,208.6436,208.6612,18331.0
2017-11-17 14:20:00,237.17,237.17,237.1,237.12,27906.0,208.6964,208.6964,208.6348,208.6524,27906.0
2017-11-17 14:30:00,237.15,237.17,237.06,237.08,17684.0,208.6788,208.6964,208.5996,208.6172,17684.0
2017-11-17 14:40:00,237.09,237.13,237.03,237.11,24672.0,208.626,208.6612,208.5732,208.6436,24672.0
2017-11-17 14:50:00,237.11,237.19,237.09,237.16,25643.0,208.6436,208.714,208.626,208.6876,25643.0
2017-11-17 15:00:00,237.16,237.17,237.08,237.13,18627.0,208.6876,208.6964,208.6172,208.6612,18627.0
2017-11-17 15:10:00,237.11,237.13,236.99,237.03,30308.0,208.6436,208.6612,208.538,208.5732,30308.0
2017-11-17 15:20:00,237.03,237.06,236.98,237.01,21246.0,208.5732,208.5996,208.5292,208.5556,21246.0
2017-11-17 15:30:00,237.0,237.07,236.96,237.07,14517.0,208.5468,208.6084,208.5116,208.6084,14517.0
2017-11-17 15:40:00,237.07,237.08,236.79,236.87,56530.0,208.6084,208.6172,208.362,208.4324,56530.0
2017-11-17 15:50:00,236.88,237.04,236.86,236.88,94817.0,208.4412,208.582,208.4236,208.4412,94817.0
2017-11-20 09:30:00,237.12,237.12,236.86,237.1,145037.0,208.6524,208.6524,208.4236,208.6348,145037.0
2017-11-20 09:40:00,237.1,237.14,236.95,237.04,35797.0,208.6348,208.67,208.5028,208.582,35797.0
2017-11-20 09:50:00,237.06,237.12,236.86,237.11,20563.0,208.5996,208.6524,208.4236,208.6436,20563.0
2017-11-20 10:00:00,237.11,237.14,237.02,237.06,14139.0,208.6436,208.67,208.5644,208.5996,14139.0
2017-11-20 10:10:00,237.11,237.11,236.95,237.07,25474.0,208.6436,208.6436,208.5028,208.6084,25474.0
2017-11-20 10:20:00,237.1,237.21,237.07,237.09,47019.0,208.6348,208.7316,208.6084,208.626,47019.0
2017-11-20 10:30:00,237.07,237.15,237.04,237.12,13247.0,208.6084,208.6788,208.582,208.6524,13247.0
2017-11-20 10:40:00,237.12,237.14,237.05,237.12,11043.0,208.6524,208.67,208.5908,208.6524,11043.0
2017-11-20 10:50:00,237.13,237.25,237.11,237.23,42221.0,208.6612,208.7668,208.6436,208.7492,42221.0
2017-11-20 11:00:00,237.21,237.28,237.2,237.27,9416.0,208.7316,208.7932,208.7228,208.7844,9416.0
2017-11-20 11:10:00,237.3,237.33,237.25,237.26,14625.0,208.8108,208.8372,208.7668,208.7756,14625.0
2017-11-20 11:20:00,237.25,237.3,237.21,237.22,11989.0,208.7668,208.8108,208.7316,208.7404,11989.0
2017-11-20 11:30:00,237.19,237.23,237.15,237.19,9543.0,208.714,208.7492,208.6788,208.714,9543.0
2017-11-20 11:40:00,237.19,237.27,237.18,237.22,31072.0,208.714,208.7844,208.7052,208.7404,31072.0
2017-11-20 11:50:00,237.25,237.31,237.19,237.31,8048.0,208.7668,208.8196,208.714,208.8196,8048.0
2017-11-20 12:00:00,237.31,237.32,237.25,237.28,18985.0,208.8196,208.8284,208.7668,208.7932,18985.0
2017-11-20 12:10:00,237.27,237.27,237.18,237.18,3138.0,208.7844,208.7844,208.7052,208.7052,3138.0
2017-11-20 12:20:00,237.21,237.22,237.08,237.16,13844.0,208.7316,208.7404,208.6172,208.6876,13844.0
2017-11-20 12:30:00,237.19,237.24,237.15,237.23,16604.0,208.714,208.758,208.6788,208.7492,16604.0
2017-11-20 12:40:00,237.27,237.29,237.21,237.27,52183.0,208.7844,208.802,208.7316,208.7844,52183.0
2017-11-20 12:50:00,237.28,237.31,237.26,237.3,5666.0,208.7932,208.8196,208.7756,208.8108,5666.0
2017-11-20 13:00:00,237.31,237.31,237.23,237.23,8352.0,208.8196,208.8196,208.7492,208.7492,8352.0
2017-11-20 13:10:00,237.27,237.39,237.25,237.39,13349.0,208.7844,208.89,208.7668,208.89,13349.0
2017-11-20 13:20:00,237.36,237.42,237.34,237.41,16649.0,208.8636,208.9164,208.846,208.9076,16649.0
2017-11-20 13:30:00,237.4,237.4,237.31,237.31,9837.0,208.8988,208.8988,208.8196,208.8196,9837.0
2017-11-20 13:40:00,237.32,237.37,237.3,237.35,226529.0,208.8284,208.8724,208.8108,208.8548,226529.0
2017-11-20 13:50:00,237.35,237.41,237.32,237.39,71773.0,208.8548,208.9076,208.8284,208.89,71773.0
2017-11-20 14:00:00,237.39,237.4,237.29,237.4,68219.0,208.89,208.8988,208.802,208.8988,68219.0
2017-11-20 14:10:00,237.39,237.41,237.35,237.36,77636.0,208.89,208.9076,208.8548,208.8636,77636.0
2017-11-20 14:20:00,237.37,237.39,237.31,237.38,34170.0,208.8724,208.89,208.8196,208.8812,34170.0
2017-11-20 14:30:00,237.38,237.4,237.33,237.37,39428.0,208.8812,208.8988,208.8372,208.8724,39428.0
2017-11-20 14:40:00,237.39,237.43,237.35,237.39,10830.0,208.89,208.9252,208.8548,208.89,10830.0
2017-11-20 14:50:00,237.37,237.41,237.31,237.33,9526.0,208.8724,208.9076,208.8196,208.8372,9526.0
2017-11-20 15:00:00,237.35,237.47,237.33,237.34,10291.0,208.8548,208.9604,208.8372,208.846,10291.0
2017-11-20 15:10:00,237.33,237.36,237.21,237.22,21864.0,208.8372,208.8636,208.7316,208.7404,21864.0
2017-11-20 15:20:00,237.22,237.25,237.16,237.22,15007.0,208.7404,208.7668,208.6876,208.7404,15007.0
2017-11-20 15:30:00,237.21,237.23,237.1,237.18,15536.0,208.7316,208.7492,208.6348,208.7052,15536.0
2017-11-20 15:40:00,237.17,237.22,237.12,237.22,12109.0,208.6964,208.7404,208.6524,208.7404,12109.0
2017-11-20 15:50:00,237.2,237.27,237.15,237.23,78723.0,208.7228,208.7844,208.6788,208.7492,78723.0
2017-11-21 09:30:00,238.06,238.34,238.0,238.29,92377.0,209.4796,209.726,209.4268,209.682,92377.0
2017-11-21 09:40:00,238.34,238.57,238.31,238.52,29629.0,209.726,209.9283,209.6996,209.8843,29629.0
2017-11-21 09:50:00,238.56,238.57,238.45,238.52,19442.0,209.9195,209.9283,209.8227,209.8843,19442.0
2017-11-21 10:00:00,238.53,238.54,238.47,238.52,21962.0,209.8931,209.9019,209.8403,209.8843,21962.0
2017-11-21 10:10:00,238.52,238.73,238.49,238.69,10281.0,209.8843,210.0691,209.8579,210.0339,10281.0
2017-11-21 10:20:00,238.71,238.78,238.68,238.77,28669.0,210.0515,210.1131,210.0251,210.1043,28669.0
2017-11-21 10:30:00,238.79,238.8,238.72,238.77,9732.0,210.1219,210.1307,210.0603,210.1043,9732.0
2017-11-21 10:40:00,238.76,238.84,238.76,238.84,30917.0,210.0955,210.1659,210.0955,210.1659,30917.0
2017-11-21 10:50:00,238.83,238.83,238.74,238.81,24184.0,210.1571,210.1571,210.0779,210.1395,24184.0
2017-11-21 11:00:00,238.81,238.87,238.78,238.79,17445.0,210.1395,210.1923,210.1131,210.1219,17445.0
2017-11-21 11:10:00,238.8,238.84,238.69,238.72,20274.0,210.1307,210.1659,210.0339,210.0603,20274.0
2017-11-21 11:20:00,238.75,238.77,238.72,238.74,12083.0,210.0867,210.1043,210.0603,210.0779,12083.0
2017-11-21 11:30:00,238.71,238.85,238.71,238.84,14987.0,210.0515,210.1747,210.0515,210.1659,14987.0
2017-11-21 11:40:00,238.85,238.85,238.75,238.8,17138.0,210.1747,210.1747,210.0867,210.1307,17138.0
2017-11-21 11:50:00,238.81,238.87,238.78,238.85,9917.0,210.1395,210.1923,210.1131,210.1747,9917.0
2017-11-21 12:00:00,238.82,238.86,238.82,238.82,14559.0,210.1483,210.1835,210.1483,210.1483,14559.0
2017-11-21 12:10:00,238.8,238.86,238.79,238.83,5715.0,210.1307,210.1835,210.1219,210.1571,5715.0
2017-11-21 12:20:00,238.81,238.81,238.76,238.76,7334.0,210.1395,210.1395,210.0955,210.0955,7334.0
2017-11-21 12:30:00,238.77,238.85,238.76,238.81,5818.0,210.1043,210.1747,210.0955,210.1395,5818.0
2017-11-21 12:40:00,238.8,238.8,238.75,238.77,7229.0,210.1307,210.1307,210.0867,210.1043,7229.0
2017-11-21 12:50:00,238.75,238.83,238.75,238.82,6707.0,210.0867,210.1571,210.0867,210.1483,6707.0
2017-11-21 13:00:00,238.79,238.86,238.79,238.8,8822.0,210.1219,210.1835,210.1219,210.1307,8822.0
2017-11-21 13:10:00,238.77,238.8,238.77,238.78,6889.0,210.1043,210.1307,210.1043,210.1131,6889.0
2017-11-21 13:20:00,238.78,238.85,238.77,238.84,18407.0,210.1131,210.1747,210.1043,210.1659,18407.0
2017-11-21 13:30:00,238.84,238.93,238.82,238.89,20312.0,210.1659,210.2451,210.1483,210.2099,20312.0
2017-11-21 13:40:00,238.91,238.95,238.88,238.92,17736.0,210.2275,210.2627,210.2011,210.2363,17736.0
2017-11-21 13:50:00,238.92,239.0,238.81,238.81,24061.0,210.2363,210.3067,210.1395,210.1395,24061.0
2017-11-21 14:00:00,238.82,238.82,238.74,238.78,23592.0,210.1483,210.1483,210.0779,210.1131,23592.0
2017-11-21 14:10:00,238.79,238.85,238.77,238.84,16811.0,210.1219,210.1747,210.1043,210.1659,16811.0
2017-11-21 14:20:00,238.83,238.88,238.81,238.82,25071.0,210.1571,210.2011,210.1395,210.1483,25071.0
2017-11-21 14:30:00,238.84,238.84,238.78,238.84,15195.0,210.1659,210.1659,210.1131,210.1659,15195.0
2017-11-21 14:40:00,238.83,238.85,238.8,238.83,23625.0,210.1571,210.1747,210.1307,210.1571,23625.0
2017-11-21 14:50:00,238.85,238.87,238.82,238.85,14558.0,210.1747,210.1923,210.1483,210.1747,14558.0
2017-11-21 15:00:00,238.85,238.88,238.77,238.81,23853.0,210.1747,210.2011,210.1043,210.1395,23853.0
2017-11-21 15:10:00,238.81,238.81,238.68,238.68,32153.0,210.1395,210.1395,210.0251,210.0251,32153.0
2017-11-21 15:20:00,238.69,238.75,238.65,238.74,21392.0,210.0339,210.0867,209.9987,210.0779,21392.0
2017-11-21 15:30:00,238.74,238.8,238.68,238.72,41037.0,210.0779,210.1307,210.0251,210.0603,41037.0
2017-11-21 15:40:00,238.72,238.83,238.69,238.73,38899.0,210.0603,210.1571,210.0339,210.0691,38899.0
2017-11-21 15:50:00,238.74,238.81,238.68,238.79,91491.0,210.0779,210.1395,210.0251,210.1219,91491.0
2017-11-22 09:30:00,238.86,238.95,238.77,238.77,179906.0,210.1835,210.2627,210.1043,210.1043,179906.0
2017-11-22 09:40:00,238.77,238.85,238.74,238.82,92351.0,210.1043,210.1747,210.0779,210.1483,92351.0
2017-11-22 09:50:00,238.78,238.84,238.74,238.8,40064.0,210.1131,210.1659,210.0779,210.1307,40064.0
2017-11-22 10:00:00,238.79,238.86,238.77,238.83,36949.0,210.1219,210.1835,210.1043,210.1571,36949.0
2017-11-22 10:10:00,238.81,238.82,238.67,238.74,48035.0,210.1395,210.1483,210.0163,210.0779,48035.0
2017-11-22 10:20:00,238.75,238.75,238.66,238.66,19133.0,210.0867,210.0867,210.0075,210.0075,19133.0
2017-11-22 10:30:00,238.66,238.69,238.53,238.65,43958.0,210.0075,210.0339,209.8931,209.9987,43958.0
2017-11-22 10:40:00,238.67,238.75,238.66,238.73,39675.0,210.0163,210.0867,210.0075,210.0691,39675.0
2017-11-22 10:50:00,238.73,238.79,238.69,238.77,29358.0,210.0691,210.1219,210.0339,210.1043,29358.0
2017-11-22 11:00:00,238.79,238.82,238.74,238.8,21755.0,210.1219,210.1483,210.0779,210.1307,21755.0
2017-11-22 11:10:00,238.79,238.79,238.62,238.63,23320.0,210.1219,210.1219,209.9723,209.9811,23320.0
2017-11-22 11:20:00,238.65,238.65,238.54,238.58,26433.0,209.9987,209.9987,209.9019,209.9371,26433.0
2017-11-22 11:30:00,238.59,238.63,238.57,238.61,21176.0,209.9459,209.9811,209.9283,209.9635,21176.0
2017-11-22 11:40:00,238.6,238.6,238.54,238.57,16377.0,209.9547,209.9547,209.9019,209.9283,16377.0
2017-11-22 11:50:00,238.56,238.62,238.53,238.6,23696.0,209.9195,209.9723,209.8931,209.9547,23696.0
2017-11-22 12:00:00,238.61,238.63,238.6,238.61,24351.0,209.9635,209.9811,209.9547,209.9635,24351.0
2017-11-22 12:10:00,238.6,238.61,238.52,238.52,23538.0,209.9547,209.9635,209.8843,209.8843,23538.0
2017-11-22 12:20:00,238.5,238.59,238.46,238.55,16333.0,209.8667,209.9459,209.8315,209.9107,16333.0
2017-11-22 12:30:00,238.55,238.55,238.52,238.53,26207.0,209.9107,209.9107,209.8843,209.8931,26207.0
2017-11-22 12:40:00,238.54,238.58,238.52,238.55,14842.0,209.9019,209.9371,209.8843,209.9107,14842.0
2017-11-22 12:50:00,238.55,238.63,238.48,238.61,19174.0,209.9107,209.9811,209.8491,209.9635,19174.0
2017-11-22 13:00:00,238.61,238.62,238.57,238.59,26850.0,209.9635,209.9723,209.9283,209.9459,26850.0
2017-11-22 13:10:00,238.61,238.62,238.51,238.51,32219.0,209.9635,209.9723,209.8755,209.8755,32219.0
2017-11-22 13:20:00,238.51,238.62,238.44,238.58,48231.0,209.8755,209.9723,209.8139,209.9371,48231.0
2017-11-22 13:30:00,238.59,238.64,238.57,238.59,23120.0,209.9459,209.9899,209.9283,209.9459,23120.0
2017-11-22 13:40:00,238.59,238.64,238.56,238.61,19193.0,209.9459,209.9899,209.9195,209.9635,19193.0
2017-11-22 13:50:00,238.61,238.65,238.57,238.65,9115.0,209.9635,209.9987,209.9283,209.9987,9115.0
2017-11-22 14:00:00,238.64,238.72,238.64,238.72,29538.0,209.9899,210.0603,209.9899,210.0603,29538.0
2017-11-22 14:10:00,238.7,238.78,238.68,238.68,46678.0,210.0427,210.1131,210.0251,210.0251,46678.0
2017-11-22 14:20:00,238.69,238.71,238.64,238.65,31427.0,210.0339,210.0515,209.9899,209.9987,31427.0
2017-11-22 14:30:00,238.66,238.77,238.65,238.76,40710.0,210.0075,210.1043,209.9987,210.0955,40710.0
2017-11-22 14:40:00,238.76,238.8,238.74,238.76,53645.0,210.0955,210.1307,210.0779,210.0955,53645.0
2017-11-22 14:50:00,238.76,238.76,238.71,238.73,49210.0,210.0955,210.0955,210.0515,210.0691,49210.0
2017-11-22 15:00:00,238.72,238.74,238.65,238.65,45165.0,210.0603,210.0779,209.9987,209.9987,45165.0
2017-11-22 15:10:00,238.66,238.74,238.65,238.74,26029.0,210.0075,210.0779,209.9987,210.0779,26029.0
2017-11-22 15:20:00,238.75,238.76,238.7,238.76,60768.0,210.0867,210.0955,210.0427,210.0955,60768.0
2017-11-22 15:30:00,238.76,238.79,238.7,238.79,43676.0,210.0955,210.1219,210.0427,210.1219,43676.0
2017-11-22 15:40:00,238.78,238.8,238.72,238.74,44686.0,210.1131,210.1307,210.0603,210.0779,44686.0
2017-11-22 15:50:00,238.75,238.78,238.59,238.62,137563.0,210.0867,210.1131,209.9459,209.9723,137563.0
2017-11-24 09:30:00,239.12,239.14,239.02,239.1,90250.0,210.4123,210.4299,210.3243,210.3947,90250.0
2017-11-24 09:40:00,239.1,239.12,239.01,239.08,39486.0,210.3947,210.4123,210.3155,210.3771,39486.0
2017-11-24 09:50:00,239.08,239.11,239.01,239.09,32381.0,210.3771,210.4035,210.3155,210.3859,32381.0
2017-11-24 10:00:00,239.08,239.08,239.0,239.02,39036.0,210.3771,210.3771,210.3067,210.3243,39036.0
2017-11-24 10:10:00,239.01,239.12,238.99,239.1,25195.0,210.3155,210.4123,210.2979,210.3947,25195.0
2017-11-24 10:20:00,239.1,239.15,239.02,239.1,40650.0,210.3947,210.4387,210.3243,210.3947,40650.0
2017-11-24 10:30:00,239.1,239.15,239.08,239.1,38431.0,210.3947,210.4387,210.3771,210.3947,38431.0
2017-11-24 10:40:00,239.09,239.13,239.06,239.11,31714.0,210.3859,210.4211,210.3595,210.4035,31714.0
2017-11-24 10:50:00,239.13,239.17,239.11,239.15,40217.0,210.4211,210.4563,210.4035,210.4387,40217.0
2017-11-24 11:00:00,239.14,239.23,239.14,239.22,38298.0,210.4299,210.5091,210.4299,210.5003,38298.0
2017-11-24 11:10:00,239.23,239.28,239.19,239.25,29732.0,210.5091,210.5531,210.4739,210.5267,29732.0
2017-11-24 11:20:00,239.26,239.27,239.2,239.21,34503.0,210.5355,210.5443,210.4827,210.4915,34503.0
2017-11-24 11:30:00,239.21,239.24,239.15,239.23,114450.0,210.4915,210.5179,210.4387,210.5091,114450.0
2017-11-24 11:40:00,239.24,239.26,239.2,239.2,28942.0,210.5179,210.5355,210.4827,210.4827,28942.0
2017-11-24 11:50:00,239.2,239.21,239.16,239.2,26648.0,210.4827,210.4915,210.4475,210.4827,26648.0
2017-11-24 12:00:00,239.21,239.28,239.19,239.24,20614.0,210.4915,210.5531,210.4739,210.5179,20614.0
2017-11-24 12:10:00,239.24,239.28,239.23,239.28,30328.0,210.5179,210.5531,210.5091,210.5531,30328.0
2017-11-24 12:20:00,239.27,239.27,239.21,239.26,28506.0,210.5443,210.5443,210.4915,210.5355,28506.0
2017-11-24 12:30:00,239.25,239.28,239.23,239.27,29438.0,210.5267,210.5531,210.5091,210.5443,29438.0
2017-11-24 12:40:00,239.26,239.27,239.15,239.17,39932.0,210.5355,210.5443,210.4387,210.4563,39932.0
2017-11-24 12:50:00,239.2,239.21,239.08,239.15,70580.0,210.4827,210.4915,210.3771,210.4387,70580.0
2017-11-27 09:30:00,239.19,239.26,239.09,239.26,136364.0,210.4739,210.5355,210.3859,210.5355,136364.0
2017-11-27 09:40:00,239.26,239.53,239.26,239.51,132988.0,210.5355,210.7731,210.5355,210.7555,132988.0
2017-11-27 09:50:00,239.5,239.52,239.36,239.36,112315.0,210.7467,210.7643,210.6235,210.6235,112315.0
2017-11-27 10:00:00,239.39,239.39,239.26,239.33,110787.0,210.6499,210.6499,210.5355,210.5971,110787.0
2017-11-27 10:10:00,239.34,239.45,239.27,239.45,54321.0,210.6059,210.7027,210.5443,210.7027,54321.0
2017-11-27 10:20:00,239.45,239.45,239.35,239.4,48954.0,210.7027,210.7027,210.6147,210.6587,48954.0
2017-11-27 10:30:00,239.41,239.41,239.31,239.38,64221.0,210.6675,210.6675,210.5795,210.6411,64221.0
2017-11-27 10:40:00,239.38,239.46,239.37,239.37,45161.0,210.6411,210.7115,210.6323,210.6323,45161.0
2017-11-27 10:50:00,239.37,239.41,239.35,239.4,77960.0,210.6323,210.6675,210.6147,210.6587,77960.0
2017-11-27 11:00:00,239.4,239.42,239.36,239.4,21741.0,210.6587,210.6763,210.6235,210.6587,21741.0
2017-11-27 11:10:00,239.4,239.4,239.09,239.09,22823.0,210.6587,210.6587,210.3859,210.3859,22823.0
2017-11-27 11:20:00,239.06,239.06,238.92,238.93,39298.0,210.3595,210.3595,210.2363,210.2451,39298.0
2017-11-27 11:30:00,238.91,239.04,238.83,238.89,53351.0,210.2275,210.3419,210.1571,210.2099,53351.0
2017-11-27 11:40:00,238.88,239.08,238.86,239.07,35715.0,210.2011,210.3771,210.1835,210.3683,35715.0
2017-11-27 11:50:00,239.11,239.14,239.07,239.12,18439.0,210.4035,210.4299,210.3683,210.4123,18439.0
2017-11-27 12:00:00,239.12,239.13,239.04,239.06,18235.0,210.4123,210.4211,210.3419,210.3595,18235.0
2017-11-27 12:10:00,239.06,239.1,239.05,239.08,16130.0,210.3595,210.3947,210.3507,210.3771,16130.0
2017-11-27 12:20:00,239.07,239.11,239.03,239.09,19361.0,210.3683,210.4035,210.3331,210.3859,19361.0
2017-11-27 12:30:00,239.1,239.12,239.04,239.04,24778.0,210.3947,210.4123,210.3419,210.3419,24778.0
2017-11-27 12:40:00,239.05,239.05,238.98,239.02,45911.0,210.3507,210.3507,210.2891,210.3243,45911.0
2017-11-27 12:50:00,239.05,239.11,239.05,239.08,28463.0,210.3507,210.4035,210.3507,210.3771,28463.0
2017-11-27 13:00:00,239.11,239.23,239.11,239.21,15563.0,210.4035,210.5091,210.4035,210.4915,15563.0
2017-11-27 13:10:00,239.2,239.22,239.16,239.17,108847.0,210.4827,210.5003,210.4475,210.4563,108847.0
2017-11-27 13:20:00,239.17,239.2,239.16,239.18,26552.0,210.4563,210.4827,210.4475,210.4651,26552.0
2017-11-27 13:30:00,239.18,239.19,239.12,239.15,85363.0,210.4651,210.4739,210.4123,210.4387,85363.0
2017-11-27 13:40:00,239.14,239.19,239.13,239.19,69673.0,210.4299,210.4739,210.4211,210.4739,69673.0
2017-11-27 13:50:00,239.17,239.24,239.16,239.24,107892.0,210.4563,210.5179,210.4475,210.5179,107892.0
2017-11-27 14:00:00,239.24,239.24,239.13,239.15,25384.0,210.5179,210.5179,210.4211,210.4387,25384.0
2017-11-27 14:10:00,239.14,239.18,239.12,239.15,23142.0,210.4299,210.4651,210.4123,210.4387,23142.0
2017-11-27 14:20:00,239.14,239.16,239.09,239.14,19244.0,210.4299,210.4475,210.3859,210.4299,19244.0
2017-11-27 14:30:00,239.14,239.18,239.09,239.13,37565.0,210.4299,210.4651,210.3859,210.4211,37565.0
2017-11-27 14:40:00,239.15,239.2,239.13,239.17,23940.0,210.4387,210.4827,210.4211,210.4563,23940.0
2017-11-27 14:50:00,239.14,239.2,239.1,239.19,11367.0,210.4299,210.4827,210.3947,210.4739,11367.0
2017-11-27 15:00:00,239.17,239.18,239.11,239.14,31192.0,210.4563,210.4651,210.4035,210.4299,31192.0
2017-11-27 15:10:00,239.14,239.17,239.08,239.09,30124.0,210.4299,210.4563,210.3771,210.3859,30124.0
2017-11-27 15:20:00,239.1,239.18,239.09,239.16,19667.0,210.3947,210.4651,210.3859,210.4475,19667.0
2017-11-27 15:30:00,239.15,239.2,239.15,239.17,43413.0,210.4387,210.4827,210.4387,210.4563,43413.0
2017-11-27 15:40:00,239.17,239.21,239.17,239.18,31927.0,210.4563,210.4915,210.4563,210.4651,31927.0
2017-11-27 15:50:00,239.21,239.22,239.07,239.07,59517.0,210.4915,210.5003,210.3683,210.3683,59517.0
2017-11-28 09:30:00,239.59,239.59,239.44,239.51,277824.0,210.8259,210.8259,210.6939,210.7555,277824.0
2017-11-28 09:40:00,239.53,239.73,239.46,239.48,38766.0,210.7731,210.9491,210.7115,210.7291,38766.0
2017-11-28 09:50:00,239.47,239.58,239.44,239.55,62867.0,210.7203,210.8171,210.6939,210.7907,62867.0
2017-11-28 10:00:00,239.57,239.73,239.57,239.73,47272.0,210.8083,210.9491,210.8083,210.9491,47272.0
2017-11-28 10:10:00,239.75,239.81,239.7,239.72,15507.0,210.9667,211.0195,210.9227,210.9403,15507.0
2017-11-28 10:20:00,239.74,239.81,239.69,239.7,38214.0,210.9579,211.0195,210.9139,210.9227,38214.0
2017-11-28 10:30:00,239.72,239.86,239.72,239.85,12761.0,210.9403,211.0635,210.9403,211.0547,12761.0
2017-11-28 10:40:00,239.88,239.91,239.81,239.83,13373.0,211.0811,211.1075,211.0195,211.0371,13373.0
2017-11-28 10:50:00,239.85,239.88,239.8,239.82,19921.0,211.0547,211.0811,211.0107,211.0283,19921.0
2017-11-28 11:00:00,239.86,239.91,239.81,239.9,12184.0,211.0635,211.1075,211.0195,211.0987,12184.0
2017-11-28 11:10:00,239.91,239.93,239.83,239.85,14161.0,211.1075,211.1251,211.0371,211.0547,14161.0
2017-11-28 11:20:00,239.86,239.94,239.84,239.92,8348.0,211.0635,211.1339,211.0459,211.1163,8348.0
2017-11-28 11:30:00,239.93,240.24,239.89,240.19,35259.0,211.1251,211.3978,211.0899,211.3539,35259.0
2017-11-28 11:40:00,240.22,240.23,240.15,240.19,22319.0,211.3803,211.3891,211.3187,211.3539,22319.0
2017-11-28 11:50:00,240.19,240.27,240.18,240.26,29344.0,211.3539,211.4242,211.3451,211.4154,29344.0
2017-11-28 12:00:00,240.27,240.35,240.25,240.34,29301.0,211.4242,211.4946,211.4066,211.4858,29301.0
2017-11-28 12:10:00,240.35,240.51,240.35,240.5,20419.0,211.4946,211.6354,211.4946,211.6266,20419.0
2017-11-28 12:20:00,240.51,240.6,240.49,240.56,16361.0,211.6354,211.7146,211.6178,211.6794,16361.0
2017-11-28 12:30:00,240.56,240.58,240.47,240.52,13262.0,211.6794,211.697,211.6002,211.6442,13262.0
2017-11-28 12:40:00,240.52,240.52,240.44,240.46,163666.0,211.6442,211.6442,211.5738,211.5914,163666.0
2017-11-28 12:50:00,240.49,240.68,240.48,240.66,9075.0,211.6178,211.785,211.609,211.7674,9075.0
2017-11-28 13:00:00,240.67,240.89,240.67,240.85,21906.0,211.7762,211.9698,211.7762,211.9346,21906.0
2017-11-28 13:10:00,240.9,240.9,240.72,240.73,11642.0,211.9786,211.9786,211.8202,211.829,11642.0
2017-11-28 13:20:00,240.71,240.74,240.42,240.58,30423.0,211.8114,211.8378,211.5562,211.697,30423.0
2017-11-28 13:30:00,240.58,240.67,240.57,240.58,20342.0,211.697,211.7762,211.6882,211.697,20342.0
2017-11-28 13:40:00,240.58,240.61,240.47,240.47,96366.0,211.697,211.7234,211.6002,211.6002,96366.0
2017-11-28 13:50:00,240.48,240.49,240.12,240.13,27393.0,211.609,211.6178,211.2923,211.3011,27393.0
2017-11-28 14:00:00,240.12,240.27,239.92,240.24,26965.0,211.2923,211.4242,211.1163,211.3978,26965.0
2017-11-28 14:10:00,240.25,240.36,240.2,240.33,30229.0,211.4066,211.5034,211.3627,211.477,30229.0
2017-11-28 14:20:00,240.32,240.49,240.29,240.48,12098.0,211.4682,211.6178,211.4418,211.609,12098.0
2017-11-28 14:30:00,240.49,240.69,240.48,240.66,14406.0,211.6178,211.7938,211.609,211.7674,14406.0
2017-11-28 14:40:00,240.66,240.94,240.66,240.91,47172.0,211.7674,212.0138,211.7674,211.9874,47172.0
2017-11-28 14:50:00,240.93,241.12,240.93,241.06,26608.0,212.005,212.1722,212.005,212.1194,26608.0
2017-11-28 15:00:00,241.05,241.17,240.99,241.17,20808.0,212.1106,212.2162,212.0578,212.2162,20808.0
2017-11-28 15:10:00,241.16,241.46,241.16,241.46,41806.0,212.2074,212.4714,212.2074,212.4714,41806.0
2017-11-28 15:20:00,241.45,241.48,241.23,241.24,19457.0,212.4626,212.489,212.269,212.2778,19457.0
2017-11-28 15:30:00,241.28,241.3,241.15,241.2,23718.0,212.313,212.3306,212.1986,212.2426,23718.0
2017-11-28 15:40:00,241.2,241.39,241.18,241.3,21459.0,212.2426,212.4098,212.225,212.3306,21459.0
2017-11-28 15:50:00,241.34,241.45,241.27,241.44,154473.0,212.3658,212.4626,212.3042,212.4538,154473.0
2017-11-29 09:30:00,241.6,241.72,241.56,241.7,119430.0,212.5946,212.7002,212.5594,212.6826,119430.0
2017-11-29 09:40:00,241.7,241.91,241.7,241.79,67109.0,212.6826,212.8674,212.6826,212.7618,67109.0
2017-11-29 09:50:00,241.81,242.18,241.79,242.06,51159.0,212.7794,213.1049,212.7618,212.9993,51159.0
2017-11-29 10:00:00,242.07,242.08,241.92,241.97,55265.0,213.0081,213.0169,212.8762,212.9202,55265.0
2017-11-29 10:10:00,241.95,242.04,241.46,241.51,79532.0,212.9026,212.9817,212.4714,212.5154,79532.0
2017-11-29 10:20:00,241.5,241.56,241.34,241.48,44562.0,212.5066,212.5594,212.3658,212.489,44562.0
2017-11-29 10:30:00,241.49,241.85,241.35,241.78,36733.0,212.4978,212.8146,212.3746,212.753,36733.0
2017-11-29 10:40:00,241.8,241.83,241.57,241.64,30007.0,212.7706,212.797,212.5682,212.6298,30007.0
2017-11-29 10:50:00,241.66,241.66,241.34,241.46,32528.0,212.6474,212.6474,212.3658,212.4714,32528.0
2017-11-29 11:00:00,241.45,241.52,241.3,241.35,18926.0,212.4626,212.5242,212.3306,212.3746,18926.0
2017-11-29 11:10:00,241.3,241.54,241.25,241.46,60898.0,212.3306,212.5418,212.2866,212.4714,60898.0
2017-11-29 11:20:00,241.45,241.45,241.12,241.3,43007.0,212.4626,212.4626,212.1722,212.3306,43007.0
2017-11-29 11:30:00,241.29,241.41,241.22,241.34,22377.0,212.3218,212.4274,212.2602,212.3658,22377.0
2017-11-29 11:40:00,241.34,241.34,240.99,241.11,34320.0,212.3658,212.3658,212.0578,212.1634,34320.0
2017-11-29 11:50:00,241.12,241.13,240.92,240.98,41664.0,212.1722,212.181,211.9962,212.049,41664.0
2017-11-29 12:00:00,240.94,241.06,240.84,241.02,53277.0,212.0138,212.1194,211.9258,212.0842,53277.0
2017-11-29 12:10:00,241.11,241.25,241.0,241.19,75642.0,212.1634,212.2866,212.0666,212.2338,75642.0
2017-11-29 12:20:00,241.2,241.28,241.13,241.16,23764.0,212.2426,212.313,212.181,212.2074,23764.0
2017-11-29 12:30:00,241.16,241.3,241.07,241.3,45684.0,212.2074,212.3306,212.1282,212.3306,45684.0
2017-11-29 12:40:00,241.3,241.44,241.28,241.41,55042.0,212.3306,212.4538,212.313,212.4274,55042.0
2017-11-29 12:50:00,241.42,241.42,241.25,241.3,26588.0,212.4362,212.4362,212.2866,212.3306,26588.0
2017-11-29 13:00:00,241.32,241.32,241.13,241.16,61786.0,212.3482,212.3482,212.181,212.2074,61786.0
2017-11-29 13:10:00,241.15,241.34,241.15,241.34,62115.0,212.1986,212.3658,212.1986,212.3658,62115.0
2017-11-29 13:20:00,241.34,241.41,241.33,241.37,29415.0,212.3658,212.4274,212.357,212.3922,29415.0
2017-11-29 13:30:00,241.37,241.4,241.21,241.21,24892.0,212.3922,212.4186,212.2514,212.2514,24892.0
2017-11-29 13:40:00,241.22,241.24,241.15,241.2,14731.0,212.2602,212.2778,212.1986,212.2426,14731.0
2017-11-29 13:50:00,241.22,241.24,241.04,241.1,42005.0,212.2602,212.2778,212.1018,212.1546,42005.0
2017-11-29 14:00:00,241.11,241.29,241.11,241.25,39847.0,212.1634,212.3218,212.1634,212.2866,39847.0
2017-11-29 14:10:00,241.26,241.38,241.25,241.31,34629.0,212.2954,212.401,212.2866,212.3394,34629.0
2017-11-29 14:20:00,241.32,241.36,241.19,241.29,36506.0,212.3482,212.3834,212.2338,212.3218,36506.0
2017-11-29 14:30:00,241.3,241.33,241.14,241.14,17867.0,212.3306,212.357,212.1898,212.1898,17867.0
2017-11-29 14:40:00,241.13,241.3,241.12,241.27,33243.0,212.181,212.3306,212.1722,212.3042,33243.0
2017-11-29 14:50:00,241.28,241.35,241.2,241.2,16534.0,212.313,212.3746,212.2426,212.2426,16534.0
2017-11-29 15:00:00,241.2,241.25,241.12,241.22,23703.0,212.2426,212.2866,212.1722,212.2602,23703.0
2017-11-29 15:10:00,241.18,241.23,241.0,241.07,75522.0,212.225,212.269,212.0666,212.1282,75522.0
2017-11-29 15:20:00,241.06,241.25,241.06,241.23,40691.0,212.1194,212.2866,212.1194,212.269,40691.0
2017-11-29 15:30:00,241.23,241.33,241.18,241.25,63452.0,212.269,212.357,212.225,212.2866,63452.0
2017-11-29 15:40:00,241.25,241.28,241.15,241.26,127719.0,212.2866,212.313,212.1986,212.2954,127719.0
2017-11-29 15:50:00,241.28,241.47,241.27,241.33,121136.0,212.313,212.4802,212.3042,212.357,121136.0
2017-11-30 09:30:00,242.3,242.67,242.29,242.52,190630.0,213.2105,213.5361,213.2017,213.4041,190630.0
2017-11-30 09:40:00,242.53,242.64,242.41,242.44,177689.0,213.4129,213.5097,213.3073,213.3337,177689.0
2017-11-30 09:50:00,242.43,242.52,242.23,242.47,101902.0,213.3249,213.4041,213.1489,213.3601,101902.0
2017-11-30 10:00:00,242.47,242.61,242.4,242.58,77085.0,213.3601,213.4833,213.2985,213.4569,77085.0
2017-11-30 10:10:00,242.57,242.76,242.51,242.62,55874.0,213.4481,213.6153,213.3953,213.4921,55874.0
2017-11-30 10:20:00,242.62,242.67,242.51,242.56,118746.0,213.4921,213.5361,213.3953,213.4393,118746.0
2017-11-30 10:30:00,242.6,242.6,242.31,242.35,68587.0,213.4745,213.4745,213.2193,213.2545,68587.0
2017-11-30 10:40:00,242.36,242.56,242.35,242.56,32956.0,213.2633,213.4393,213.2545,213.4393,32956.0
2017-11-30 10:50:00,242.53,242.87,242.46,242.84,70100.0,213.4129,213.7121,213.3513,213.6857,70100.0
2017-11-30 11:00:00,242.87,243.15,242.82,243.02,100461.0,213.7121,213.9585,213.6681,213.8441,100461.0
2017-11-30 11:10:00,243.04,243.31,243.02,243.29,82096.0,213.8617,214.0993,213.8441,214.0817,82096.0
2017-11-30 11:20:00,243.28,243.28,242.9,242.96,117726.0,214.0729,214.0729,213.7385,213.7913,117726.0
2017-11-30 11:30:00,242.97,243.02,242.87,242.93,65031.0,213.8001,213.8441,213.7121,213.7649,65031.0
2017-11-30 11:40:00,242.95,243.0,242.85,243.0,63158.0,213.7825,213.8265,213.6945,213.8265,63158.0
2017-11-30 11:50:00,242.98,243.05,242.94,243.02,28023.0,213.8089,213.8705,213.7737,213.8441,28023.0
2017-11-30 12:00:00,243.04,243.28,243.04,243.28,53087.0,213.8617,214.0729,213.8617,214.0729,53087.0
2017-11-30 12:10:00,243.29,243.59,243.26,243.58,78559.0,214.0817,214.3457,214.0553,214.3369,78559.0
2017-11-30 12:20:00,243.58,243.78,243.57,243.76,235579.0,214.3369,214.5129,214.3281,214.4953,235579.0
2017-11-30 12:30:00,243.74,244.01,243.74,244.01,67727.0,214.4777,214.7152,214.4777,214.7152,67727.0
2017-11-30 12:40:00,244.01,244.4,243.95,244.26,142978.0,214.7152,215.0584,214.6624,214.9352,142978.0
2017-11-30 12:50:00,244.24,244.25,243.84,243.97,73110.0,214.9176,214.9264,214.5656,214.68,73110.0
2017-11-30 13:00:00,243.95,244.24,243.95,244.01,76606.0,214.6624,214.9176,214.6624,214.7152,76606.0
2017-11-30 13:10:00,243.98,244.06,243.75,243.85,56334.0,214.6888,214.7592,214.4865,214.5744,56334.0
2017-11-30 13:20:00,243.84,243.91,243.71,243.87,64132.0,214.5656,214.6272,214.4513,214.592,64132.0
2017-11-30 13:30:00,243.85,243.85,243.65,243.68,81751.0,214.5744,214.5744,214.3985,214.4249,81751.0
2017-11-30 13:40:00,243.69,243.69,243.47,243.5,71668.0,214.4337,214.4337,214.2401,214.2665,71668.0
2017-11-30 13:50:00,243.47,243.49,243.27,243.48,67774.0,214.2401,214.2577,214.0641,214.2489,67774.0
2017-11-30 14:00:00,243.48,243.53,243.3,243.3,39596.0,214.2489,214.2929,214.0905,214.0905,39596.0
2017-11-30 14:10:00,243.32,243.48,243.31,243.44,46586.0,214.1081,214.2489,214.0993,214.2137,46586.0
2017-11-30 14:20:00,243.45,243.68,243.42,243.68,47130.0,214.2225,214.4249,214.1961,214.4249,47130.0
2017-11-30 14:30:00,243.68,243.68,243.36,243.44,37072.0,214.4249,214.4249,214.1433,214.2137,37072.0
2017-11-30 14:40:00,243.43,243.47,243.41,243.43,37981.0,214.2049,214.2401,214.1873,214.2049,37981.0
2017-11-30 14:50:00,243.44,243.48,243.25,243.3,70704.0,214.2137,214.2489,214.0465,214.0905,70704.0
2017-11-30 15:00:00,243.29,243.29,242.85,242.85,89863.0,214.0817,214.0817,213.6945,213.6945,89863.0
2017-11-30 15:10:00,242.85,243.15,242.85,243.05,53767.0,213.6945,213.9585,213.6945,213.8705,53767.0
2017-11-30 15:20:00,243.08,243.27,243.03,243.27,61904.0,213.8969,214.0641,213.8529,214.0641,61904.0
2017-11-30 15:30:00,243.28,243.29,242.98,242.98,75530.0,214.0729,214.0817,213.8089,213.8089,75530.0
2017-11-30 15:40:00,243.0,243.6,243.0,243.6,80753.0,213.8265,214.3545,213.8265,214.3545,80753.0
2017-11-30 15:50:00,243.62,243.73,243.29,243.35,373761.0,214.3721,214.4689,214.0817,214.1345,373761.0
2017-12-01 09:30:00,243.25,243.5,243.21,243.35,190116.0,214.0465,214.2665,214.0113,214.1345,190116.0
2017-12-01 09:40:00,243.35,243.48,242.98,243.12,55904.0,214.1345,214.2489,213.8089,213.9321,55904.0
2017-12-01 09:50:00,243.14,243.26,243.08,243.23,38275.0,213.9497,214.0553,213.8969,214.0289,38275.0
2017-12-01 10:00:00,243.24,243.27,243.02,243.26,35480.0,214.0377,214.0641,213.8441,214.0553,35480.0
2017-12-01 10:10:00,243.27,243.71,243.24,243.67,137191.0,214.0641,214.4513,214.0377,214.4161,137191.0
2017-12-01 10:20:00,243.65,243.71,243.43,243.48,78596.0,214.3985,214.4513,214.2049,214.2489,78596.0
2017-12-01 10:30:00,243.5,243.65,243.24,243.28,42524.0,214.2665,214.3985,214.0377,214.0729,42524.0
2017-12-01 10:40:00,243.32,243.57,243.32,243.54,31747.0,214.1081,214.3281,214.1081,214.3017,31747.0
2017-12-01 10:50:00,243.56,243.71,243.56,243.62,28786.0,214.3193,214.4513,214.3193,214.3721,28786.0
2017-12-01 11:00:00,243.56,243.61,242.52,242.89,94454.0,214.3193,214.3633,213.4041,213.7297,94454.0
2017-12-01 11:10:00,242.9,242.91,240.75,242.06,479946.0,213.7385,213.7473,211.8466,212.9993,479946.0
2017-12-01 11:20:00,242.07,242.08,240.23,240.44,227033.0,213.0081,213.0169,211.3891,211.5738,227033.0
2017-12-01 11:30:00,240.36,241.39,239.52,241.26,299164.0,211.5034,212.4098,210.7643,212.2954,299164.0
2017-12-01 11:40:00,241.3,241.59,240.7,240.7,224315.0,212.3306,212.5858,211.8026,211.8026,224315.0
2017-12-01 11:50:00,240.65,241.71,240.32,241.68,168858.0,211.7586,212.6914,211.4682,212.665,168858.0
2017-12-01 12:00:00,241.83,242.13,241.46,241.92,224486.0,212.797,213.0609,212.4714,212.8762,224486.0
2017-12-01 12:10:00,241.84,242.18,241.49,241.72,92315.0,212.8058,213.1049,212.4978,212.7002,92315.0
2017-12-01 12:20:00,241.79,241.94,241.63,241.83,38009.0,212.7618,212.8938,212.621,212.797,38009.0
2017-12-01 12:30:00,241.88,241.9,241.64,241.73,26652.0,212.841,212.8586,212.6298,212.709,26652.0
2017-12-01 12:40:00,241.7,242.22,241.64,242.15,46124.0,212.6826,213.1401,212.6298,213.0785,46124.0
2017-12-01 12:50:00,242.15,242.32,242.11,242.29,23549.0,213.0785,213.2281,213.0433,213.2017,23549.0
2017-12-01 13:00:00,242.2,242.41,242.09,242.14,30272.0,213.1225,213.3073,213.0257,213.0697,30272.0
2017-12-01 13:10:00,242.15,242.41,242.15,242.32,33237.0,213.0785,213.3073,213.0785,213.2281,33237.0
2017-12-01 13:20:00,242.35,242.45,242.27,242.44,19602.0,213.2545,213.3425,213.1841,213.3337,19602.0
2017-12-01 13:30:00,242.46,242.75,242.41,242.69,35042.0,213.3513,213.6065,213.3073,213.5537,35042.0
2017-12-01 13:40:00,242.7,242.71,242.3,242.46,31418.0,213.5625,213.5713,213.2105,213.3513,31418.0
2017-12-01 13:50:00,242.44,242.58,242.4,242.48,28370.0,213.3337,213.4569,213.2985,213.3689,28370.0
2017-12-01 14:00:00,242.46,242.63,242.4,242.55,24247.0,213.3513,213.5009,213.2985,213.4305,24247.0
2017-12-01 14:10:00,242.54,242.69,242.48,242.56,20528.0,213.4217,213.5537,213.3689,213.4393,20528.0
2017-12-01 14:20:00,242.56,242.66,242.48,242.63,13413.0,213.4393,213.5273,213.3689,213.5009,13413.0
2017-12-01 14:30:00,242.62,242.69,242.52,242.57,22654.0,213.4921,213.5537,213.4041,213.4481,22654.0
2017-12-01 14:40:00,242.55,242.55,242.23,242.31,35366.0,213.4305,213.4305,213.1489,213.2193,35366.0
2017-12-01 14:50:00,242.29,242.42,242.21,242.4,21024.0,213.2017,213.3161,213.1313,213.2985,21024.0
2017-12-01 15:00:00,242.39,242.55,242.14,242.52,27691.0,213.2897,213.4305,213.0697,213.4041,27691.0
2017-12-01 15:10:00,242.56,242.6,242.44,242.52,36804.0,213.4393,213.4745,213.3337,213.4041,36804.0
2017-12-01 15:20:00,242.55,242.62,242.52,242.58,40694.0,213.4305,213.4921,213.4041,213.4569,40694.0
2017-12-01 15:30:00,242.58,242.74,242.58,242.72,55300.0,213.4569,213.5977,213.4569,213.5801,55300.0
2017-12-01 15:40:00,242.73,243.0,242.69,242.79,142037.0,213.5889,213.8265,213.5537,213.6417,142037.0
2017-12-01 15:50:00,242.8,243.0,242.8,242.9,161084.0,213.6505,213.8265,213.6505,213.7385,161084.0
2017-12-04 09:30:00,244.7,244.86,244.52,244.86,306885.0,215.3224,215.4632,215.164,215.4632,306885.0
2017-12-04 09:40:00,244.87,245.07,244.7,244.84,93655.0,215.472,215.648,215.3224,215.4456,93655.0
2017-12-04 09:50:00,244.85,244.87,244.68,244.72,51468.0,215.4544,215.472,215.3048,215.34,51468.0
2017-12-04 10:00:00,244.74,244.8,244.54,244.66,53804.0,215.3576,215.4104,215.1816,215.2872,53804.0
2017-12-04 10:10:00,244.67,244.72,244.39,244.54,58925.0,215.296,215.34,215.0496,215.1816,58925.0
2017-12-04 10:20:00,244.53,244.8,244.45,244.7,51192.0,215.1728,215.4104,215.1024,215.3224,51192.0
2017-12-04 10:30:00,244.75,244.77,244.57,244.73,35501.0,215.3664,215.384,215.208,215.3488,35501.0
2017-12-04 10:40:00,244.72,244.73,244.15,244.25,59026.0,215.34,215.3488,214.8384,214.9264,59026.0
2017-12-04 10:50:00,244.31,244.31,243.78,244.11,77974.0,214.9792,214.9792,214.5129,214.8032,77974.0
2017-12-04 11:00:00,244.05,244.13,243.92,243.97,23007.0,214.7504,214.8208,214.636,214.68,23007.0
2017-12-04 11:10:00,243.91,244.12,243.8,244.12,51235.0,214.6272,214.812,214.5305,214.812,51235.0
2017-12-04 11:20:00,244.13,244.28,244.08,244.14,52933.0,214.8208,214.9528,214.7768,214.8296,52933.0
2017-12-04 11:30:00,244.17,244.35,244.04,244.31,26720.0,214.856,215.0144,214.7416,214.9792,26720.0
2017-12-04 11:40:00,244.32,244.32,244.0,244.16,26941.0,214.988,214.988,214.7064,214.8472,26941.0
2017-12-04 11:50:00,244.14,244.23,244.06,244.19,18458.0,214.8296,214.9088,214.7592,214.8736,18458.0
2017-12-04 12:00:00,244.24,244.36,244.19,244.24,13908.0,214.9176,215.0232,214.8736,214.9176,13908.0
2017-12-04 12:10:00,244.24,244.38,244.21,244.28,19204.0,214.9176,215.0408,214.8912,214.9528,19204.0
2017-12-04 12:20:00,244.27,244.32,243.97,244.05,18390.0,214.944,214.988,214.68,214.7504,18390.0
2017-12-04 12:30:00,244.09,244.1,243.86,243.95,16816.0,214.7856,214.7944,214.5832,214.6624,16816.0
2017-12-04 12:40:00,243.99,244.17,243.95,244.16,18092.0,214.6976,214.856,214.6624,214.8472,18092.0
2017-12-04 12:50:00,244.16,244.23,244.12,244.2,10257.0,214.8472,214.9088,214.812,214.8824,10257.0
2017-12-04 13:00:00,244.19,244.33,244.18,244.23,7953.0,214.8736,214.9968,214.8648,214.9088,7953.0
2017-12-04 13:10:00,244.23,244.33,244.14,244.2,69643.0,214.9088,214.9968,214.8296,214.8824,69643.0
2017-12-04 13:20:00,244.24,244.31,244.19,244.19,29558.0,214.9176,214.9792,214.8736,214.8736,29558.0
2017-12-04 13:30:00,244.21,244.3,244.2,244.29,97581.0,214.8912,214.9704,214.8824,214.9616,97581.0
2017-12-04 13:40:00,244.27,244.39,244.24,244.25,20174.0,214.944,215.0496,214.9176,214.9264,20174.0
2017-12-04 13:50:00,244.2,244.32,244.2,244.32,2714.0,214.8824,214.988,214.8824,214.988,2714.0
2017-12-04 14:00:00,244.31,244.31,243.93,243.94,72491.0,214.9792,214.9792,214.6448,214.6536,72491.0
2017-12-04 14:10:00,243.93,243.99,243.7,243.7,29000.0,214.6448,214.6976,214.4425,214.4425,29000.0
2017-12-04 14:20:00,243.7,243.8,243.58,243.63,25657.0,214.4425,214.5305,214.3369,214.3809,25657.0
2017-12-04 14:30:00,243.61,243.61,243.35,243.56,34928.0,214.3633,214.3633,214.1345,214.3193,34928.0
2017-12-04 14:40:00,243.57,243.59,243.36,243.36,26353.0,214.3281,214.3457,214.1433,214.1433,26353.0
2017-12-04 14:50:00,243.33,243.56,243.29,243.51,25780.0,214.1169,214.3193,214.0817,214.2753,25780.0
2017-12-04 15:00:00,243.45,243.48,243.23,243.47,69267.0,214.2225,214.2489,214.0289,214.2401,69267.0
2017-12-04 15:10:00,243.47,243.48,243.24,243.27,37565.0,214.2401,214.2489,214.0377,214.0641,37565.0
2017-12-04 15:20:00,243.25,243.44,243.25,243.27,16054.0,214.0465,214.2137,214.0465,214.0641,16054.0
2017-12-04 15:30:00,243.21,243.37,242.86,242.87,89503.0,214.0113,214.1521,213.7033,213.7121,89503.0
2017-12-04 15:40:00,242.88,242.98,242.66,242.7,64150.0,213.7209,213.8089,213.5273,213.5625,64150.0
2017-12-04 15:50:00,242.73,242.89,242.63,242.64,105181.0,213.5889,213.7297,213.5009,213.5097,105181.0
2017-12-05 09:30:00,242.91,242.94,242.63,242.84,112746.0,213.7473,213.7737,213.5009,213.6857,112746.0
2017-12-05 09:40:00,242.8,242.91,242.67,242.81,39732.0,213.6505,213.7473,213.5361,213.6593,39732.0
2017-12-05 09:50:00,242.78,242.85,242.63,242.67,43859.0,213.6329,213.6945,213.5009,213.5361,43859.0
2017-12-05 10:00:00,242.68,243.05,242.65,242.87,37044.0,213.5449,213.8705,213.5185,213.7121,37044.0
2017-12-05 10:10:00,242.89,243.02,242.78,243.02,96857.0,213.7297,213.8441,213.6329,213.8441,96857.0
2017-12-05 10:20:00,243.02,243.08,242.89,242.97,76236.0,213.8441,213.8969,213.7297,213.8001,76236.0
2017-12-05 10:30:00,242.91,243.05,242.78,242.81,51311.0,213.7473,213.8705,213.6329,213.6593,51311.0
2017-12-05 10:40:00,242.82,243.11,242.82,243.07,18312.0,213.6681,213.9233,213.6681,213.8881,18312.0
2017-12-05 10:50:00,243.08,243.31,242.95,243.28,62008.0,213.8969,214.0993,213.7825,214.0729,62008.0
2017-12-05 11:00:00,243.28,243.49,243.28,243.48,78657.0,214.0729,214.2577,214.0729,214.2489,78657.0
2017-12-05 11:10:00,243.49,243.58,243.48,243.51,29749.0,214.2577,214.3369,214.2489,214.2753,29749.0
2017-12-05 11:20:00,243.48,243.56,243.44,243.49,18540.0,214.2489,214.3193,214.2137,214.2577,18540.0
2017-12-05 11:30:00,243.51,243.55,243.31,243.36,21680.0,214.2753,214.3105,214.0993,214.1433,21680.0
2017-12-05 11:40:00,243.38,243.45,243.38,243.44,28344.0,214.1609,214.2225,214.1609,214.2137,28344.0
2017-12-05 11:50:00,243.43,243.45,243.05,243.08,61354.0,214.2049,214.2225,213.8705,213.8969,61354.0
2017-12-05 12:00:00,243.09,243.11,242.78,242.87,42412.0,213.9057,213.9233,213.6329,213.7121,42412.0
2017-12-05 12:10:00,242.88,242.96,242.85,242.94,28451.0,213.7209,213.7913,213.6945,213.7737,28451.0
2017-12-05 12:20:00,242.87,242.93,242.74,242.9,11561.0,213.7121,213.7649,213.5977,213.7385,11561.0
2017-12-05 12:30:00,242.9,243.03,242.88,242.99,12981.0,213.7385,213.8529,213.7209,213.8177,12981.0
2017-12-05 12:40:00,242.98,242.99,242.88,242.91,17450.0,213.8089,213.8177,213.7209,213.7473,17450.0
2017-12-05 12:50:00,242.9,242.94,242.66,242.74,20204.0,213.7385,213.7737,213.5273,213.5977,20204.0
2017-12-05 13:00:00,242.73,242.82,242.64,242.77,14098.0,213.5889,213.6681,213.5097,213.6241,14098.0
2017-12-05 13:10:00,242.74,242.83,242.66,242.82,14429.0,213.5977,213.6769,213.5273,213.6681,14429.0
2017-12-05 13:20:00,242.84,242.99,242.83,242.89,26015.0,213.6857,213.8177,213.6769,213.7297,26015.0
2017-12-05 13:30:00,242.9,242.94,242.83,242.85,13775.0,213.7385,213.7737,213.6769,213.6945,13775.0
2017-12-05 13:40:00,242.88,242.88,242.75,242.82,10661.0,213.7209,213.7209,213.6065,213.6681,10661.0
2017-12-05 13:50:00,242.86,242.87,242.74,242.81,18796.0,213.7033,213.7121,213.5977,213.6593,18796.0
2017-12-05 14:00:00,242.85,242.9,242.8,242.83,13319.0,213.6945,213.7385,213.6505,213.6769,13319.0
2017-12-05 14:10:00,242.85,242.85,242.5,242.51,78282.0,213.6945,213.6945,213.3865,213.3953,78282.0
2017-12-05 14:20:00,242.5,242.52,242.26,242.45,47077.0,213.3865,213.4041,213.1753,213.3425,47077.0
2017-12-05 14:30:00,242.44,242.44,242.12,242.17,33866.0,213.3337,213.3337,213.0521,213.0961,33866.0
2017-12-05 14:40:00,242.18,242.33,242.06,242.1,28478.0,213.1049,213.2369,212.9993,213.0345,28478.0
2017-12-05 14:50:00,242.09,242.21,241.92,242.06,71450.0,213.0257,213.1313,212.8762,212.9993,71450.0
2017-12-05 15:00:00,242.03,242.13,241.97,242.03,32665.0,212.973,213.0609,212.9202,212.973,32665.0
2017-12-05 15:10:00,242.0,242.11,241.78,241.88,54415.0,212.9466,213.0433,212.753,212.841,54415.0
2017-12-05 15:20:00,241.89,242.21,241.86,242.15,41351.0,212.8498,213.1313,212.8234,213.0785,41351.0
2017-12-05 15:30:00,242.12,242.12,241.82,241.84,36766.0,213.0521,213.0521,212.7882,212.8058,36766.0
2017-12-05 15:40:00,241.84,242.01,241.66,241.75,46795.0,212.8058,212.9554,212.6474,212.7266,46795.0
2017-12-05 15:50:00,241.75,241.96,241.62,241.78,138025.0,212.7266,212.9114,212.6122,212.753,138025.0
2017-12-06 09:30:00,241.45,241.8,241.44,241.79,80407.0,212.4626,212.7706,212.4538,212.7618,80407.0
2017-12-06 09:40:00,241.84,241.96,241.7,241.7,38626.0,212.8058,212.9114,212.6826,212.6826,38626.0
2017-12-06 09:50:00,241.7,241.91,241.5,241.8,22699.0,212.6826,212.8674,212.5066,212.7706,22699.0
2017-12-06 10:00:00,241.81,242.06,241.81,241.9,23233.0,212.7794,212.9993,212.7794,212.8586,23233.0
2017-12-06 10:10:00,241.9,241.9,241.56,241.63,33750.0,212.8586,212.8586,212.5594,212.621,33750.0
2017-12-06 10:20:00,241.64,241.68,241.5,241.58,16915.0,212.6298,212.665,212.5066,212.577,16915.0
2017-12-06 10:30:00,241.65,241.8,241.33,241.39,36808.0,212.6386,212.7706,212.357,212.4098,36808.0
2017-12-06 10:40:00,241.44,241.9,241.44,241.84,31676.0,212.4538,212.8586,212.4538,212.8058,31676.0
2017-12-06 10:50:00,241.8,242.13,241.78,242.12,22369.0,212.7706,213.0609,212.753,213.0521,22369.0
2017-12-06 11:00:00,242.1,242.1,241.93,242.04,18518.0,213.0345,213.0345,212.885,212.9817,18518.0
2017-12-06 11:10:00,242.03,242.03,241.9,241.94,12562.0,212.973,212.973,212.8586,212.8938,12562.0
2017-12-06 11:20:00,241.95,242.19,241.88,241.9,36961.0,212.9026,213.1137,212.841,212.8586,36961.0
2017-12-06 11:30:00,241.89,241.95,241.81,241.86,22873.0,212.8498,212.9026,212.7794,212.8234,22873.0
2017-12-06 11:40:00,241.9,241.97,241.85,241.9,52809.0,212.8586,212.9202,212.8146,212.8586,52809.0
2017-12-06 11:50:00,241.87,241.95,241.71,241.83,90753.0,212.8322,212.9026,212.6914,212.797,90753.0
2017-12-06 12:00:00,241.83,241.83,241.71,241.8,16265.0,212.797,212.797,212.6914,212.7706,16265.0
2017-12-06 12:10:00,241.8,241.82,241.56,241.57,10470.0,212.7706,212.7882,212.5594,212.5682,10470.0
2017-12-06 12:20:00,241.52,241.6,241.5,241.52,21390.0,212.5242,212.5946,212.5066,212.5242,21390.0
2017-12-06 12:30:00,241.5,241.67,241.5,241.63,10428.0,212.5066,212.6562,212.5066,212.621,10428.0
2017-12-06 12:40:00,241.68,241.79,241.65,241.78,9920.0,212.665,212.7618,212.6386,212.753,9920.0
2017-12-06 12:50:00,241.78,241.83,241.71,241.75,6838.0,212.753,212.797,212.6914,212.7266,6838.0
2017-12-06 13:00:00,241.75,241.75,241.65,241.7,7368.0,212.7266,212.7266,212.6386,212.6826,7368.0
2017-12-06 13:10:00,241.73,241.84,241.68,241.78,15832.0,212.709,212.8058,212.665,212.753,15832.0
2017-12-06 13:20:00,241.73,241.78,241.71,241.76,6801.0,212.709,212.753,212.6914,212.7354,6801.0
2017-12-06 13:30:00,241.76,242.03,241.74,241.97,18987.0,212.7354,212.973,212.7178,212.9202,18987.0
2017-12-06 13:40:00,241.96,242.03,241.95,242.02,24787.0,212.9114,212.973,212.9026,212.9642,24787.0
2017-12-06 13:50:00,242.04,242.06,241.96,242.05,5796.0,212.9817,212.9993,212.9114,212.9905,5796.0
2017-12-06 14:00:00,242.03,242.17,241.98,242.01,31831.0,212.973,213.0961,212.929,212.9554,31831.0
2017-12-06 14:10:00,242.03,242.09,241.95,242.08,22226.0,212.973,213.0257,212.9026,213.0169,22226.0
2017-12-06 14:20:00,242.06,242.08,241.94,242.01,32935.0,212.9993,213.0169,212.8938,212.9554,32935.0
2017-12-06 14:30:00,241.96,242.26,241.95,242.12,43499.0,212.9114,213.1753,212.9026,213.0521,43499.0
2017-12-06 14:40:00,242.13,242.16,242.06,242.06,11926.0,213.0609,213.0873,212.9993,212.9993,11926.0
2017-12-06 14:50:00,242.08,242.1,242.01,242.06,11796.0,213.0169,213.0345,212.9554,212.9993,11796.0
2017-12-06 15:00:00,242.06,242.13,242.03,242.12,12488.0,212.9993,213.0609,212.973,213.0521,12488.0
2017-12-06 15:10:00,242.13,242.17,242.04,242.08,37580.0,213.0609,213.0961,212.9817,213.0169,37580.0
2017-12-06 15:20:00,242.06,242.11,241.96,242.0,32392.0,212.9993,213.0433,212.9114,212.9466,32392.0
2017-12-06 15:30:00,242.01,242.01,241.8,241.82,27896.0,212.9554,212.9554,212.7706,212.7882,27896.0
2017-12-06 15:40:00,241.84,242.0,241.76,241.89,19102.0,212.8058,212.9466,212.7354,212.8498,19102.0
2017-12-06 15:50:00,241.86,241.86,241.66,241.78,72080.0,212.8234,212.8234,212.6474,212.753,72080.0
2017-12-07 09:30:00,241.69,241.92,241.55,241.86,74082.0,212.6738,212.8762,212.5506,212.8234,74082.0
2017-12-07 09:40:00,241.9,242.08,241.78,242.0,38970.0,212.8586,213.0169,212.753,212.9466,38970.0
2017-12-07 09:50:00,241.97,242.1,241.96,242.1,28974.0,212.9202,213.0345,212.9114,213.0345,28974.0
2017-12-07 10:00:00,242.1,242.1,241.91,241.91,18089.0,213.0345,213.0345,212.8674,212.8674,18089.0
2017-12-07 10:10:00,241.91,242.09,241.84,241.99,37647.0,212.8674,213.0257,212.8058,212.9378,37647.0
2017-12-07 10:20:00,241.99,242.21,241.99,242.15,43897.0,212.9378,213.1313,212.9378,213.0785,43897.0
2017-12-07 10:30:00,242.18,242.43,242.17,242.43,36554.0,213.1049,213.3249,213.0961,213.3249,36554.0
2017-12-07 10:40:00,242.43,242.45,242.33,242.36,32864.0,213.3249,213.3425,213.2369,213.2633,32864.0
2017-12-07 10:50:00,242.38,242.45,242.36,242.43,68349.0,213.2809,213.3425,213.2633,213.3249,68349.0
2017-12-07 11:00:00,242.47,242.53,242.21,242.21,156724.0,213.3601,213.4129,213.1313,213.1313,156724.0
2017-12-07 11:10:00,242.21,242.26,242.15,242.25,50675.0,213.1313,213.1753,213.0785,213.1665,50675.0
2017-12-07 11:20:00,242.24,242.48,242.2,242.46,63396.0,213.1577,213.3689,213.1225,213.3513,63396.0
2017-12-07 11:30:00,242.48,242.78,242.48,242.7,86919.0,213.3689,213.6329,213.3689,213.5625,86919.0
2017-12-07 11:40:00,242.74,242.77,242.61,242.66,72644.0,213.5977,213.6241,213.4833,213.5273,72644.0
2017-12-07 11:50:00,242.65,242.79,242.64,242.77,48231.0,213.5185,213.6417,213.5097,213.6241,48231.0
2017-12-07 12:00:00,242.76,242.77,242.59,242.67,94635.0,213.6153,213.6241,213.4657,213.5361,94635.0
2017-12-07 12:10:00,242.67,242.75,242.63,242.75,45881.0,213.5361,213.6065,213.5009,213.6065,45881.0
2017-12-07 12:20:00,242.77,242.79,242.62,242.66,39787.0,213.6241,213.6417,213.4921,213.5273,39787.0
2017-12-07 12:30:00,242.67,242.73,242.63,242.71,38464.0,213.5361,213.5889,213.5009,213.5713,38464.0
2017-12-07 12:40:00,242.73,242.75,242.66,242.73,34185.0,213.5889,213.6065,213.5273,213.5889,34185.0
2017-12-07 12:50:00,242.73,242.81,242.71,242.81,41162.0,213.5889,213.6593,213.5713,213.6593,41162.0
2017-12-07 13:00:00,242.81,242.91,242.64,242.67,109196.0,213.6593,213.7473,213.5097,213.5361,109196.0
2017-12-07 13:10:00,242.67,242.71,242.59,242.63,42768.0,213.5361,213.5713,213.4657,213.5009,42768.0
2017-12-07 13:20:00,242.62,242.75,242.53,242.75,50835.0,213.4921,213.6065,213.4129,213.6065,50835.0
2017-12-07 13:30:00,242.74,242.85,242.74,242.84,43113.0,213.5977,213.6945,213.5977,213.6857,43113.0
2017-12-07 13:40:00,242.83,242.83,242.62,242.65,75273.0,213.6769,213.6769,213.4921,213.5185,75273.0
2017-12-07 13:50:00,242.66,242.68,242.55,242.65,41991.0,213.5273,213.5449,213.4305,213.5185,41991.0
2017-12-07 14:00:00,242.67,242.73,242.61,242.66,45034.0,213.5361,213.5889,213.4833,213.5273,45034.0
2017-12-07 14:10:00,242.68,242.69,242.56,242.62,45351.0,213.5449,213.5537,213.4393,213.4921,45351.0
2017-12-07 14:20:00,242.6,242.61,242.43,242.45,62820.0,213.4745,213.4833,213.3249,213.3425,62820.0
2017-12-07 14:30:00,242.45,242.45,242.31,242.33,53095.0,213.3425,213.3425,213.2193,213.2369,53095.0
2017-12-07 14:40:00,242.31,242.36,242.13,242.34,59629.0,213.2193,213.2633,213.0609,213.2457,59629.0
2017-12-07 14:50:00,242.36,242.44,242.32,242.44,40503.0,213.2633,213.3337,213.2281,213.3337,40503.0
2017-12-07 15:00:00,242.44,242.5,242.32,242.33,54752.0,213.3337,213.3865,213.2281,213.2369,54752.0
2017-12-07 15:10:00,242.33,242.47,242.28,242.39,45021.0,213.2369,213.3601,213.1929,213.2897,45021.0
2017-12-07 15:20:00,242.39,242.6,242.32,242.53,75215.0,213.2897,213.4745,213.2281,213.4129,75215.0
2017-12-07 15:30:00,242.54,242.61,242.43,242.59,78328.0,213.4217,213.4833,213.3249,213.4657,78328.0
2017-12-07 15:40:00,242.58,242.58,242.39,242.39,108384.0,213.4569,213.4569,213.2897,213.2897,108384.0
2017-12-07 15:50:00,242.36,242.58,242.3,242.57,288834.0,213.2633,213.4569,213.2105,213.4481,288834.0
2017-12-08 09:30:00,243.44,243.61,243.33,243.35,104344.0,214.2137,214.3633,214.1169,214.1345,104344.0
2017-12-08 09:40:00,243.34,243.45,243.27,243.36,254083.0,214.1257,214.2225,214.0641,214.1433,254083.0
2017-12-08 09:50:00,243.35,243.58,243.35,243.48,121138.0,214.1345,214.3369,214.1345,214.2489,121138.0
2017-12-08 10:00:00,243.47,243.53,243.37,243.42,140307.0,214.2401,214.2929,214.1521,214.1961,140307.0
2017-12-08 10:10:00,243.39,243.4,243.2,243.35,39405.0,214.1697,214.1785,214.0025,214.1345,39405.0
2017-12-08 10:20:00,243.33,243.43,243.31,243.39,20491.0,214.1169,214.2049,214.0993,214.1697,20491.0
2017-12-08 10:30:00,243.41,243.47,243.39,243.43,12106.0,214.1873,214.2401,214.1697,214.2049,12106.0
2017-12-08 10:40:00,243.43,243.56,243.41,243.51,53411.0,214.2049,214.3193,214.1873,214.2753,53411.0
2017-12-08 10:50:00,243.51,243.56,243.44,243.56,83825.0,214.2753,214.3193,214.2137,214.3193,83825.0
2017-12-08 11:00:00,243.58,243.66,243.57,243.61,25225.0,214.3369,214.4073,214.3281,214.3633,25225.0
2017-12-08 11:10:00,243.62,243.62,243.55,243.62,9262.0,214.3721,214.3721,214.3105,214.3721,9262.0
2017-12-08 11:20:00,243.63,243.63,243.34,243.41,40227.0,214.3809,214.3809,214.1257,214.1873,40227.0
2017-12-08 11:30:00,243.41,243.51,243.25,243.5,13433.0,214.1873,214.2753,214.0465,214.2665,13433.0
2017-12-08 11:40:00,243.52,243.61,243.51,243.61,30467.0,214.2841,214.3633,214.2753,214.3633,30467.0
2017-12-08 11:50:00,243.62,243.63,243.52,243.52,6092.0,214.3721,214.3809,214.2841,214.2841,6092.0
2017-12-08 12:00:00,243.53,243.65,243.53,243.64,14853.0,214.2929,214.3985,214.2929,214.3897,14853.0
2017-12-08 12:10:00,243.64,243.73,243.63,243.72,35592.0,214.3897,214.4689,214.3809,214.4601,35592.0
2017-12-08 12:20:00,243.71,243.86,243.69,243.85,19273.0,214.4513,214.5832,214.4337,214.5744,19273.0
2017-12-08 12:30:00,243.82,243.9,243.82,243.82,22433.0,214.5481,214.6184,214.5481,214.5481,22433.0
2017-12-08 12:40:00,243.83,243.87,243.78,243.81,39220.0,214.5569,214.592,214.5129,214.5393,39220.0
2017-12-08 12:50:00,243.78,243.82,243.71,243.72,11616.0,214.5129,214.5481,214.4513,214.4601,11616.0
2017-12-08 13:00:00,243.72,243.79,243.68,243.79,18355.0,214.4601,214.5217,214.4249,214.5217,18355.0
2017-12-08 13:10:00,243.82,243.88,243.73,243.88,16533.0,214.5481,214.6008,214.4689,214.6008,16533.0
2017-12-08 13:20:00,243.88,243.92,243.83,243.84,17458.0,214.6008,214.636,214.5569,214.5656,17458.0
2017-12-08 13:30:00,243.85,243.87,243.78,243.82,11827.0,214.5744,214.592,214.5129,214.5481,11827.0
2017-12-08 13:40:00,243.83,243.85,243.71,243.72,13064.0,214.5569,214.5744,214.4513,214.4601,13064.0
2017-12-08 13:50:00,243.72,243.78,243.68,243.78,16269.0,214.4601,214.5129,214.4249,214.5129,16269.0
2017-12-08 14:00:00,243.77,243.77,243.71,243.73,18006.0,214.5041,214.5041,214.4513,214.4689,18006.0
2017-12-08 14:10:00,243.72,243.72,243.58,243.59,10013.0,214.4601,214.4601,214.3369,214.3457,10013.0
2017-12-08 14:20:00,243.57,243.61,243.42,243.56,39614.0,214.3281,214.3633,214.1961,214.3193,39614.0
2017-12-08 14:30:00,243.56,243.56,243.41,243.56,14261.0,214.3193,214.3193,214.1873,214.3193,14261.0
2017-12-08 14:40:00,243.6,243.61,243.54,243.57,10010.0,214.3545,214.3633,214.3017,214.3281,10010.0
2017-12-08 14:50:00,243.54,243.64,243.49,243.55,18127.0,214.3017,214.3897,214.2577,214.3105,18127.0
2017-12-08 15:00:00,243.56,243.63,243.54,243.6,20861.0,214.3193,214.3809,214.3017,214.3545,20861.0
2017-12-08 15:10:00,243.61,243.64,243.46,243.55,19304.0,214.3633,214.3897,214.2313,214.3105,19304.0
2017-12-08 15:20:00,243.55,243.69,243.54,243.66,14193.0,214.3105,214.4337,214.3017,214.4073,14193.0
2017-12-08 15:30:00,243.66,243.7,243.59,243.62,28656.0,214.4073,214.4425,214.3457,214.3721,28656.0
2017-12-08 15:40:00,243.61,243.68,243.51,243.53,35313.0,214.3633,214.4249,214.2753,214.2929,35313.0
2017-12-08 15:50:00,243.54,243.9,243.54,243.89,116698.0,214.3017,214.6184,214.3017,214.6096,116698.0
2017-12-11 09:30:00,243.94,244.12,243.9,243.91,123872.0,214.6536,214.812,214.6184,214.6272,123872.0
2017-12-11 09:40:00,243.92,244.06,243.9,244.01,43106.0,214.636,214.7592,214.6184,214.7152,43106.0
2017-12-11 09:50:00,244.02,244.32,243.99,244.32,86376.0,214.724,214.988,214.6976,214.988,86376.0
2017-12-11 10:00:00,244.35,244.43,244.27,244.43,138121.0,215.0144,215.0848,214.944,215.0848,138121.0
2017-12-11 10:10:00,244.42,244.43,244.14,244.14,64431.0,215.076,215.0848,214.8296,214.8296,64431.0
2017-12-11 10:20:00,244.15,244.18,244.06,244.11,44861.0,214.8384,214.8648,214.7592,214.8032,44861.0
2017-12-11 10:30:00,244.11,244.29,244.1,244.29,28403.0,214.8032,214.9616,214.7944,214.9616,28403.0
2017-12-11 10:40:00,244.27,244.33,244.25,244.3,10880.0,214.944,214.9968,214.9264,214.9704,10880.0
2017-12-11 10:50:00,244.3,244.33,244.08,244.08,18788.0,214.9704,214.9968,214.7768,214.7768,18788.0
2017-12-11 11:00:00,244.06,244.1,244.0,244.01,7040.0,214.7592,214.7944,214.7064,214.7152,7040.0
2017-12-11 11:10:00,244.01,244.24,244.0,244.2,46157.0,214.7152,214.9176,214.7064,214.8824,46157.0
2017-12-11 11:20:00,244.24,244.29,244.21,244.27,65212.0,214.9176,214.9616,214.8912,214.944,65212.0
2017-12-11 11:30:00,244.26,244.31,244.21,244.3,16193.0,214.9352,214.9792,214.8912,214.9704,16193.0
2017-12-11 11:40:00,244.29,244.31,244.22,244.25,16210.0,214.9616,214.9792,214.9,214.9264,16210.0
2017-12-11 11:50:00,244.23,244.34,244.2,244.24,42846.0,214.9088,215.0056,214.8824,214.9176,42846.0
2017-12-11 12:00:00,244.25,244.4,244.24,244.36,9872.0,214.9264,215.0584,214.9176,215.0232,9872.0
2017-12-11 12:10:00,244.39,244.4,244.34,244.38,12989.0,215.0496,215.0584,215.0056,215.0408,12989.0
2017-12-11 12:20:00,244.34,244.4,244.3,244.37,9579.0,215.0056,215.0584,214.9704,215.032,9579.0
2017-12-11 12:30:00,244.4,244.45,244.4,244.41,19266.0,215.0584,215.1024,215.0584,215.0672,19266.0
2017-12-11 12:40:00,244.4,244.49,244.4,244.42,9345.0,215.0584,215.1376,215.0584,215.076,9345.0
2017-12-11 12:50:00,244.4,244.53,244.39,244.5,9447.0,215.0584,215.1728,215.0496,215.1464,9447.0
2017-12-11 13:00:00,244.48,244.58,244.45,244.57,7236.0,215.1288,215.2168,215.1024,215.208,7236.0
2017-12-11 13:10:00,244.6,244.63,244.49,244.55,71374.0,215.2344,215.2608,215.1376,215.1904,71374.0
2017-12-11 13:20:00,244.53,244.53,244.43,244.46,12293.0,215.1728,215.1728,215.0848,215.1112,12293.0
2017-12-11 13:30:00,244.46,244.46,244.4,244.41,8897.0,215.1112,215.1112,215.0584,215.0672,8897.0
2017-12-11 13:40:00,244.4,244.46,244.38,244.42,17777.0,215.0584,215.1112,215.0408,215.076,17777.0
2017-12-11 13:50:00,244.39,244.54,244.38,244.5,385485.0,215.0496,215.1816,215.0408,215.1464,385485.0
2017-12-11 14:00:00,244.49,244.54,244.47,244.5,28938.0,215.1376,215.1816,215.12,215.1464,28938.0
2017-12-11 14:10:00,244.5,244.55,244.46,244.49,20918.0,215.1464,215.1904,215.1112,215.1376,20918.0
2017-12-11 14:20:00,244.48,244.54,244.47,244.47,43851.0,215.1288,215.1816,215.12,215.12,43851.0
2017-12-11 14:30:00,244.47,244.48,244.43,244.47,21509.0,215.12,215.1288,215.0848,215.12,21509.0
2017-12-11 14:40:00,244.47,244.49,244.43,244.43,18428.0,215.12,215.1376,215.0848,215.0848,18428.0
2017-12-11 14:50:00,244.43,244.49,244.4,244.48,172129.0,215.0848,215.1376,215.0584,215.1288,172129.0
2017-12-11 15:00:00,244.48,244.49,244.41,244.42,54292.0,215.1288,215.1376,215.0672,215.076,54292.0
2017-12-11 15:10:00,244.43,244.49,244.35,244.36,106297.0,215.0848,215.1376,215.0144,215.0232,106297.0
2017-12-11 15:20:00,244.37,244.38,244.28,244.33,119733.0,215.032,215.0408,214.9528,214.9968,119733.0
2017-12-11 15:30:00,244.32,244.41,244.3,244.39,212126.0,214.988,215.0672,214.9704,215.0496,212126.0
2017-12-11 15:40:00,244.41,244.52,244.35,244.52,161002.0,215.0672,215.164,215.0144,215.164,161002.0
2017-12-11 15:50:00,244.55,244.71,244.49,244.67,77016.0,215.1904,215.3312,215.1376,215.296,77016.0
2017-12-12 09:30:00,244.94,244.94,244.71,244.82,92622.0,215.5336,215.5336,215.3312,215.428,92622.0
2017-12-12 09:40:00,244.83,244.9,244.72,244.76,84873.0,215.4368,215.4984,215.34,215.3752,84873.0
2017-12-12 09:50:00,244.76,244.88,244.69,244.87,68957.0,215.3752,215.4808,215.3136,215.472,68957.0
2017-12-12 10:00:00,244.94,244.98,244.88,244.94,18564.0,215.5336,215.5688,215.4808,215.5336,18564.0
2017-12-12 10:10:00,244.92,245.04,244.9,245.02,35453.0,215.516,215.6216,215.4984,215.604,35453.0
2017-12-12 10:20:00,245.04,245.06,244.98,245.01,11349.0,215.6216,215.6392,215.5688,215.5952,11349.0
2017-12-12 10:30:00,245.0,245.08,244.87,245.04,40104.0,215.5864,215.6568,215.472,215.6216,40104.0
2017-12-12 10:40:00,245.08,245.1,245.02,245.07,40000.0,215.6568,215.6744,215.604,215.648,40000.0
2017-12-12 10:50:00,245.09,245.19,245.07,245.1,19603.0,215.6656,215.7536,215.648,215.6744,19603.0
2017-12-12 11:00:00,245.15,245.15,245.03,245.12,26696.0,215.7184,215.7184,215.6128,215.692,26696.0
2017-12-12 11:10:00,245.12,245.21,245.12,245.21,25082.0,215.692,215.7712,215.692,215.7712,25082.0
2017-12-12 11:20:00,245.2,245.34,245.09,245.32,32000.0,215.7624,215.8856,215.6656,215.868,32000.0
2017-12-12 11:30:00,245.32,245.5,245.32,245.39,43827.0,215.868,216.0264,215.868,215.9296,43827.0
2017-12-12 11:40:00,245.39,245.47,245.39,245.43,10780.0,215.9296,216.0,215.9296,215.9648,10780.0
2017-12-12 11:50:00,245.46,245.46,245.36,245.43,31526.0,215.9912,215.9912,215.9032,215.9648,31526.0
2017-12-12 12:00:00,245.4,245.47,245.4,245.45,12990.0,215.9384,216.0,215.9384,215.9824,12990.0
2017-12-12 12:10:00,245.48,245.58,245.47,245.52,8143.0,216.0088,216.0968,216.0,216.044,8143.0
2017-12-12 12:20:00,245.53,245.58,245.2,245.26,72359.0,216.0528,216.0968,215.7624,215.8152,72359.0
2017-12-12 12:30:00,245.26,245.45,245.24,245.39,19674.0,215.8152,215.9824,215.7976,215.9296,19674.0
2017-12-12 12:40:00,245.38,245.43,245.32,245.33,25155.0,215.9208,215.9648,215.868,215.8768,25155.0
2017-12-12 12:50:00,245.33,245.46,245.33,245.44,10382.0,215.8768,215.9912,215.8768,215.9736,10382.0
2017-12-12 13:00:00,245.44,245.45,245.34,245.42,43903.0,215.9736,215.9824,215.8856,215.956,43903.0
2017-12-12 13:10:00,245.42,245.54,245.42,245.49,9426.0,215.956,216.0616,215.956,216.0176,9426.0
2017-12-12 13:20:00,245.5,245.52,245.43,245.45,12222.0,216.0264,216.044,215.9648,215.9824,12222.0
2017-12-12 13:30:00,245.45,245.46,245.36,245.44,30980.0,215.9824,215.9912,215.9032,215.9736,30980.0
2017-12-12 13:40:00,245.46,245.48,245.32,245.33,27346.0,215.9912,216.0088,215.868,215.8768,27346.0
2017-12-12 13:50:00,245.32,245.33,245.24,245.26,25728.0,215.868,215.8768,215.7976,215.8152,25728.0
2017-12-12 14:00:00,245.27,245.36,245.17,245.34,11317.0,215.824,215.9032,215.736,215.8856,11317.0
2017-12-12 14:10:00,245.37,245.5,245.36,245.48,17606.0,215.912,216.0264,215.9032,216.0088,17606.0
2017-12-12 14:20:00,245.48,245.52,245.44,245.49,16371.0,216.0088,216.044,215.9736,216.0176,16371.0
2017-12-12 14:30:00,245.53,245.54,245.47,245.47,32438.0,216.0528,216.0616,216.0,216.0,32438.0
2017-12-12 14:40:00,245.47,245.49,245.35,245.44,26066.0,216.0,216.0176,215.8944,215.9736,26066.0
2017-12-12 14:50:00,245.48,245.55,245.45,245.51,13455.0,216.0088,216.0704,215.9824,216.0352,13455.0
2017-12-12 15:00:00,245.49,245.49,245.37,245.37,20976.0,216.0176,216.0176,215.912,215.912,20976.0
2017-12-12 15:10:00,245.34,245.42,245.34,245.4,22981.0,215.8856,215.956,215.8856,215.9384,22981.0
2017-12-12 15:20:00,245.41,245.44,245.34,245.37,34732.0,215.9472,215.9736,215.8856,215.912,34732.0
2017-12-12 15:30:00,245.39,245.43,245.25,245.31,28588.0,215.9296,215.9648,215.8064,215.8592,28588.0
2017-12-12 15:40:00,245.3,245.3,245.13,245.19,22466.0,215.8504,215.8504,215.7008,215.7536,22466.0
2017-12-12 15:50:00,245.17,245.17,245.01,245.09,87705.0,215.736,215.736,215.5952,215.6656,87705.0
2017-12-13 09:30:00,245.36,245.62,245.34,245.6,153470.0,215.9032,216.132,215.8856,216.1144,153470.0
2017-12-13 09:40:00,245.6,245.65,245.48,245.54,47352.0,216.1144,216.1583,216.0088,216.0616,47352.0
2017-12-13 09:50:00,245.54,245.72,245.54,245.65,43036.0,216.0616,216.2199,216.0616,216.1583,43036.0
2017-12-13 10:00:00,245.67,245.71,245.49,245.54,46063.0,216.1759,216.2111,216.0176,216.0616,46063.0
2017-12-13 10:10:00,245.52,245.61,245.49,245.57,49744.0,216.044,216.1232,216.0176,216.088,49744.0
2017-12-13 10:20:00,245.58,245.64,245.52,245.62,39890.0,216.0968,216.1495,216.044,216.132,39890.0
2017-12-13 10:30:00,245.63,245.7,245.59,245.68,40268.0,216.1408,216.2023,216.1056,216.1847,40268.0
2017-12-13 10:40:00,245.68,245.77,245.54,245.57,45840.0,216.1847,216.2639,216.0616,216.088,45840.0
2017-12-13 10:50:00,245.61,245.7,245.6,245.7,27257.0,216.1232,216.2023,216.1144,216.2023,27257.0
2017-12-13 11:00:00,245.69,245.71,245.6,245.68,24967.0,216.1935,216.2111,216.1144,216.1847,24967.0
2017-12-13 11:10:00,245.69,245.75,245.64,245.66,27500.0,216.1935,216.2463,216.1495,216.1671,27500.0
2017-12-13 11:20:00,245.65,245.76,245.65,245.69,21123.0,216.1583,216.2551,216.1583,216.1935,21123.0
2017-12-13 11:30:00,245.7,245.77,245.63,245.63,22049.0,216.2023,216.2639,216.1408,216.1408,22049.0
2017-12-13 11:40:00,245.63,245.78,245.58,245.78,23149.0,216.1408,216.2727,216.0968,216.2727,23149.0
2017-12-13 11:50:00,245.79,245.8,245.67,245.74,33903.0,216.2815,216.2903,216.1759,216.2375,33903.0
2017-12-13 12:00:00,245.73,245.73,245.41,245.45,33117.0,216.2287,216.2287,215.9472,215.9824,33117.0
2017-12-13 12:10:00,245.45,245.52,245.34,245.41,38881.0,215.9824,216.044,215.8856,215.9472,38881.0
2017-12-13 12:20:00,245.4,245.52,245.4,245.51,14492.0,215.9384,216.044,215.9384,216.0352,14492.0
2017-12-13 12:30:00,245.5,245.52,245.29,245.29,11053.0,216.0264,216.044,215.8416,215.8416,11053.0
2017-12-13 12:40:00,245.27,245.46,245.27,245.43,19779.0,215.824,215.9912,215.824,215.9648,19779.0
2017-12-13 12:50:00,245.4,245.43,245.35,245.36,17758.0,215.9384,215.9648,215.8944,215.9032,17758.0
2017-12-13 13:00:00,245.35,245.38,245.32,245.37,21448.0,215.8944,215.9208,215.868,215.912,21448.0
2017-12-13 13:10:00,245.36,245.36,245.2,245.26,10520.0,215.9032,215.9032,215.7624,215.8152,10520.0
2017-12-13 13:20:00,245.25,245.38,245.21,245.32,15768.0,215.8064,215.9208,215.7712,215.868,15768.0
2017-12-13 13:30:00,245.31,245.34,245.08,245.21,26519.0,215.8592,215.8856,215.6568,215.7712,26519.0
2017-12-13 13:40:00,245.23,245.34,245.19,245.29,27119.0,215.7888,215.8856,215.7536,215.8416,27119.0
2017-12-13 13:50:00,245.3,245.39,245.23,245.29,56339.0,215.8504,215.9296,215.7888,215.8416,56339.0
2017-12-13 14:00:00,245.34,245.77,245.33,245.55,103749.0,215.8856,216.2639,215.8768,216.0704,103749.0
2017-12-13 14:10:00,245.52,245.56,245.35,245.56,27784.0,216.044,216.0792,215.8944,216.0792,27784.0
2017-12-13 14:20:00,245.53,245.59,245.42,245.59,22108.0,216.0528,216.1056,215.956,216.1056,22108.0
2017-12-13 14:30:00,245.59,245.75,245.54,245.64,37740.0,216.1056,216.2463,216.0616,216.1495,37740.0
2017-12-13 14:40:00,245.62,245.75,245.57,245.73,29308.0,216.132,216.2463,216.088,216.2287,29308.0
2017-12-13 14:50:00,245.73,245.78,245.66,245.74,61644.0,216.2287,216.2727,216.1671,216.2375,61644.0
2017-12-13 15:00:00,245.74,245.74,245.46,245.48,57897.0,216.2375,216.2375,215.9912,216.0088,57897.0
2017-12-13 15:10:00,245.46,245.56,245.45,245.53,35023.0,215.9912,216.0792,215.9824,216.0528,35023.0
2017-12-13 15:20:00,245.54,245.66,245.29,245.33,42567.0,216.0616,216.1671,215.8416,215.8768,42567.0
2017-12-13 15:30:00,245.32,245.51,245.28,245.43,57666.0,215.868,216.0352,215.8328,215.9648,57666.0
2017-12-13 15:40:00,245.42,245.42,245.28,245.33,38611.0,215.956,215.956,215.8328,215.8768,38611.0
2017-12-13 15:50:00,245.32,245.33,244.97,245.04,154386.0,215.868,215.8768,215.56,215.6216,154386.0
2017-12-14 09:30:00,245.4,245.48,245.21,245.3,158801.0,215.9384,216.0088,215.7712,215.8504,158801.0
2017-12-14 09:40:00,245.28,245.3,245.19,245.23,37307.0,215.8328,215.8504,215.7536,215.7888,37307.0
2017-12-14 09:50:00,245.26,245.39,245.17,245.39,127307.0,215.8152,215.9296,215.736,215.9296,127307.0
2017-12-14 10:00:00,245.39,245.41,245.26,245.33,66961.0,215.9296,215.9472,215.8152,215.8768,66961.0
2017-12-14 10:10:00,245.33,245.47,245.31,245.37,71029.0,215.8768,216.0,215.8592,215.912,71029.0
2017-12-14 10:20:00,245.33,245.47,245.27,245.35,14651.0,215.8768,216.0,215.824,215.8944,14651.0
2017-12-14 10:30:00,245.38,245.42,245.31,245.41,11996.0,215.9208,215.956,215.8592,215.9472,11996.0
2017-12-14 10:40:00,245.42,245.45,245.38,245.4,21148.0,215.956,215.9824,215.9208,215.9384,21148.0
2017-12-14 10:50:00,245.4,245.45,245.26,245.29,27470.0,215.9384,215.9824,215.8152,215.8416,27470.0
2017-12-14 11:00:00,245.28,245.33,245.11,245.12,38294.0,215.8328,215.8768,215.6832,215.692,38294.0
2017-12-14 11:10:00,245.14,245.17,244.94,244.96,37962.0,215.7096,215.736,215.5336,215.5512,37962.0
2017-12-14 11:20:00,244.96,245.09,244.88,245.09,69997.0,215.5512,215.6656,215.4808,215.6656,69997.0
2017-12-14 11:30:00,245.09,245.15,245.04,245.12,29262.0,215.6656,215.7184,215.6216,215.692,29262.0
2017-12-14 11:40:00,245.13,245.18,245.11,245.18,15219.0,215.7008,215.7448,215.6832,215.7448,15219.0
2017-12-14 11:50:00,245.17,245.24,245.14,245.14,43843.0,215.736,215.7976,215.7096,215.7096,43843.0
2017-12-14 12:00:00,245.17,245.18,245.1,245.12,17677.0,215.736,215.7448,215.6744,215.692,17677.0
2017-12-14 12:10:00,245.11,245.13,245.0,245.09,17050.0,215.6832,215.7008,215.5864,215.6656,17050.0
2017-12-14 12:20:00,245.09,245.09,245.0,245.0,23303.0,215.6656,215.6656,215.5864,215.5864,23303.0
2017-12-14 12:30:00,244.96,245.03,244.93,244.95,13809.0,215.5512,215.6128,215.5248,215.5424,13809.0
2017-12-14 12:40:00,244.96,245.06,244.93,244.93,8237.0,215.5512,215.6392,215.5248,215.5248,8237.0
2017-12-14 12:50:00,244.95,244.95,244.77,244.87,26718.0,215.5424,215.5424,215.384,215.472,26718.0
2017-12-14 13:00:00,244.84,244.89,244.76,244.82,30567.0,215.4456,215.4896,215.3752,215.428,30567.0
2017-12-14 13:10:00,244.81,244.81,244.61,244.67,66092.0,215.4192,215.4192,215.2432,215.296,66092.0
2017-12-14 13:20:00,244.67,244.81,244.64,244.79,19563.0,215.296,215.4192,215.2696,215.4016,19563.0
2017-12-14 13:30:00,244.81,244.81,244.68,244.69,39883.0,215.4192,215.4192,215.3048,215.3136,39883.0
2017-12-14 13:40:00,244.7,244.8,244.57,244.76,25403.0,215.3224,215.4104,215.208,215.3752,25403.0
2017-12-14 13:50:00,244.76,244.77,244.51,244.52,28120.0,215.3752,215.384,215.1552,215.164,28120.0
2017-12-14 14:00:00,244.54,244.64,244.46,244.6,40770.0,215.1816,215.2696,215.1112,215.2344,40770.0
2017-12-14 14:10:00,244.59,244.64,244.57,244.61,9650.0,215.2256,215.2696,215.208,215.2432,9650.0
2017-12-14 14:20:00,244.6,244.61,244.0,244.0,42620.0,215.2344,215.2432,214.7064,214.7064,42620.0
2017-12-14 14:30:00,244.0,244.24,244.0,244.16,54557.0,214.7064,214.9176,214.7064,214.8472,54557.0
2017-12-14 14:40:00,244.14,244.2,244.07,244.16,32505.0,214.8296,214.8824,214.768,214.8472,32505.0
2017-12-14 14:50:00,244.18,244.44,244.18,244.44,44003.0,214.8648,215.0936,214.8648,215.0936,44003.0
2017-12-14 15:00:00,244.41,244.43,244.25,244.27,22974.0,215.0672,215.0848,214.9264,214.944,22974.0
2017-12-14 15:10:00,244.28,244.37,244.1,244.13,24681.0,214.9528,215.032,214.7944,214.8208,24681.0
2017-12-14 15:20:00,244.13,244.31,244.13,244.26,46986.0,214.8208,214.9792,214.8208,214.9352,46986.0
2017-12-14 15:30:00,244.28,244.58,244.27,244.56,62895.0,214.9528,215.2168,214.944,215.1992,62895.0
2017-12-14 15:40:00,244.55,244.65,244.32,244.37,35001.0,215.1904,215.2784,214.988,215.032,35001.0
2017-12-14 15:50:00,244.37,244.37,244.01,244.06,226215.0,215.032,215.032,214.7152,214.7592,226215.0
2017-12-15 09:30:00,245.15,245.33,245.1,245.13,386400.0,215.7184,215.8768,215.6744,215.7008,386400.0
2017-12-15 09:40:00,245.12,245.22,245.06,245.22,194216.0,215.692,215.78,215.6392,215.78,194216.0
2017-12-15 09:50:00,245.22,245.25,245.14,245.18,117766.0,215.78,215.8064,215.7096,215.7448,117766.0
2017-12-15 10:00:00,245.17,245.31,245.17,245.3,109727.0,215.736,215.8592,215.736,215.8504,109727.0
2017-12-15 10:10:00,245.28,245.89,245.25,245.84,170739.0,215.8328,216.3695,215.8064,216.3255,170739.0
2017-12-15 10:20:00,245.82,245.86,245.74,245.75,54989.0,216.3079,216.3431,216.2375,216.2463,54989.0
2017-12-15 10:30:00,245.73,245.73,245.49,245.57,53116.0,216.2287,216.2287,216.0176,216.088,53116.0
2017-12-15 10:40:00,245.61,245.67,245.54,245.56,58903.0,216.1232,216.1759,216.0616,216.0792,58903.0
2017-12-15 10:50:00,245.56,245.64,245.48,245.55,49842.0,216.0792,216.1495,216.0088,216.0704,49842.0
2017-12-15 11:00:00,245.54,245.74,245.54,245.74,18461.0,216.0616,216.2375,216.0616,216.2375,18461.0
2017-12-15 11:10:00,245.73,245.85,245.69,245.82,42455.0,216.2287,216.3343,216.1935,216.3079,42455.0
2017-12-15 11:20:00,245.85,246.07,245.83,246.02,79648.0,216.3343,216.5279,216.3167,216.4839,79648.0
2017-12-15 11:30:00,246.01,246.17,246.01,246.1,280273.0,216.4751,216.6159,216.4751,216.5543,280273.0
2017-12-15 11:40:00,246.11,246.12,245.9,245.94,55319.0,216.5631,216.5719,216.3783,216.4135,55319.0
2017-12-15 11:50:00,245.95,246.09,245.92,246.05,51742.0,216.4223,216.5455,216.3959,216.5103,51742.0
2017-12-15 12:00:00,246.07,246.1,246.04,246.08,16347.0,216.5279,216.5543,216.5015,216.5367,16347.0
2017-12-15 12:10:00,246.05,246.16,246.0,246.14,25989.0,216.5103,216.6071,216.4663,216.5895,25989.0
2017-12-15 12:20:00,246.15,246.2,246.12,246.18,14554.0,216.5983,216.6423,216.5719,216.6247,14554.0
2017-12-15 12:30:00,246.18,246.26,246.12,246.2,31788.0,216.6247,216.6951,216.5719,216.6423,31788.0
2017-12-15 12:40:00,246.19,246.23,246.14,246.23,18743.0,216.6335,216.6687,216.5895,216.6687,18743.0
2017-12-15 12:50:00,246.21,246.25,246.1,246.18,21052.0,216.6511,216.6863,216.5543,216.6247,21052.0
2017-12-15 13:00:00,246.19,246.23,246.12,246.15,9141.0,216.6335,216.6687,216.5719,216.5983,9141.0
2017-12-15 13:10:00,246.14,246.16,246.06,246.09,13425.0,216.5895,216.6071,216.5191,216.5455,13425.0
2017-12-15 13:20:00,246.11,246.15,246.1,246.11,24453.0,216.5631,216.5983,216.5543,216.5631,24453.0
2017-12-15 13:30:00,246.1,246.18,246.08,246.15,26763.0,216.5543,216.6247,216.5367,216.5983,26763.0
2017-12-15 13:40:00,246.15,246.24,246.13,246.22,21912.0,216.5983,216.6775,216.5807,216.6599,21912.0
2017-12-15 13:50:00,246.22,246.36,246.19,246.35,32396.0,216.6599,216.7831,216.6335,216.7743,32396.0
2017-12-15 14:00:00,246.35,246.44,246.33,246.38,38417.0,216.7743,216.8535,216.7567,216.8007,38417.0
2017-12-15 14:10:00,246.4,246.52,246.31,246.44,46145.0,216.8183,216.9239,216.7391,216.8535,46145.0
2017-12-15 14:20:00,246.43,246.53,246.37,246.38,46163.0,216.8447,216.9327,216.7919,216.8007,46163.0
2017-12-15 14:30:00,246.38,246.49,246.38,246.44,25821.0,216.8007,216.8975,216.8007,216.8535,25821.0
2017-12-15 14:40:00,246.46,246.47,246.37,246.45,42785.0,216.8711,216.8799,216.7919,216.8623,42785.0
2017-12-15 14:50:00,246.44,246.47,246.27,246.37,36321.0,216.8535,216.8799,216.7039,216.7919,36321.0
2017-12-15 15:00:00,246.38,246.53,246.35,246.51,16897.0,216.8007,216.9327,216.7743,216.9151,16897.0
2017-12-15 15:10:00,246.51,246.55,246.49,246.52,30633.0,216.9151,216.9503,216.8975,216.9239,30633.0
2017-12-15 15:20:00,246.52,246.54,246.48,246.5,29097.0,216.9239,216.9415,216.8887,216.9063,29097.0
2017-12-15 15:30:00,246.5,246.53,246.36,246.37,32597.0,216.9063,216.9327,216.7831,216.7919,32597.0
2017-12-15 15:40:00,246.37,246.39,245.98,246.03,138030.0,216.7919,216.8095,216.4487,216.4927,138030.0
2017-12-15 15:50:00,246.05,246.22,245.84,246.1,236963.0,216.5103,216.6599,216.3255,216.5543,236963.0
2017-12-18 09:30:00,247.51,247.99,247.46,247.99,256602.0,217.795,218.2174,217.751,218.2174,256602.0
2017-12-18 09:40:00,247.98,248.01,247.87,247.9,114936.0,218.2086,218.235,218.1118,218.1382,114936.0
2017-12-18 09:50:00,247.87,247.88,247.71,247.86,32365.0,218.1118,218.1206,217.971,218.103,32365.0
2017-12-18 10:00:00,247.87,247.94,247.77,247.85,73839.0,218.1118,218.1734,218.0238,218.0942,73839.0
2017-12-18 10:10:00,247.82,247.92,247.79,247.83,23746.0,218.0678,218.1558,218.0414,218.0766,23746.0
2017-12-18 10:20:00,247.82,247.84,247.75,247.78,42198.0,218.0678,218.0854,218.0062,218.0326,42198.0
2017-12-18 10:30:00,247.78,247.78,247.6,247.66,57096.0,218.0326,218.0326,217.8742,217.927,57096.0
2017-12-18 10:40:00,247.67,247.76,247.67,247.74,15338.0,217.9358,218.015,217.9358,217.9974,15338.0
2017-12-18 10:50:00,247.75,247.77,247.69,247.73,27593.0,218.0062,218.0238,217.9534,217.9886,27593.0
2017-12-18 11:00:00,247.7,247.71,247.58,247.7,19044.0,217.9622,217.971,217.8566,217.9622,19044.0
2017-12-18 11:10:00,247.69,247.73,247.57,247.65,24152.0,217.9534,217.9886,217.8478,217.9182,24152.0
2017-12-18 11:20:00,247.67,247.76,247.63,247.64,19229.0,217.9358,218.015,217.9006,217.9094,19229.0
2017-12-18 11:30:00,247.63,247.76,247.61,247.75,33449.0,217.9006,218.015,217.883,218.0062,33449.0
2017-12-18 11:40:00,247.76,247.81,247.72,247.81,12276.0,218.015,218.059,217.9798,218.059,12276.0
2017-12-18 11:50:00,247.83,247.93,247.83,247.91,14507.0,218.0766,218.1646,218.0766,218.147,14507.0
2017-12-18 12:00:00,247.91,247.95,247.88,247.91,43328.0,218.147,218.1822,218.1206,218.147,43328.0
2017-12-18 12:10:00,247.93,247.97,247.86,247.9,21636.0,218.1646,218.1998,218.103,218.1382,21636.0
2017-12-18 12:20:00,247.9,247.93,247.85,247.89,26099.0,218.1382,218.1646,218.0942,218.1294,26099.0
2017-12-18 12:30:00,247.89,247.91,247.83,247.88,37956.0,218.1294,218.147,218.0766,218.1206,37956.0
2017-12-18 12:40:00,247.92,247.93,247.86,247.9,83704.0,218.1558,218.1646,218.103,218.1382,83704.0
2017-12-18 12:50:00,247.9,247.9,247.79,247.83,21691.0,218.1382,218.1382,218.0414,218.0766,21691.0
2017-12-18 13:00:00,247.84,247.86,247.75,247.82,24167.0,218.0854,218.103,218.0062,218.0678,24167.0
2017-12-18 13:10:00,247.82,247.84,247.71,247.71,42231.0,218.0678,218.0854,217.971,217.971,42231.0
2017-12-18 13:20:00,247.72,247.8,247.68,247.79,32766.0,217.9798,218.0502,217.9446,218.0414,32766.0
2017-12-18 13:30:00,247.79,247.79,247.71,247.75,14875.0,218.0414,218.0414,217.971,218.0062,14875.0
2017-12-18 13:40:00,247.74,247.75,247.64,247.65,24771.0,217.9974,218.0062,217.9094,217.9182,24771.0
2017-12-18 13:50:00,247.67,247.69,247.64,247.68,20387.0,217.9358,217.9534,217.9094,217.9446,20387.0
2017-12-18 14:00:00,247.66,247.71,247.62,247.66,16139.0,217.927,217.971,217.8918,217.927,16139.0
2017-12-18 14:10:00,247.63,247.7,247.6,247.69,16250.0,217.9006,217.9622,217.8742,217.9534,16250.0
2017-12-18 14:20:00,247.7,247.71,247.64,247.68,17344.0,217.9622,217.971,217.9094,217.9446,17344.0
2017-12-18 14:30:00,247.68,247.75,247.66,247.73,24728.0,217.9446,218.0062,217.927,217.9886,24728.0
2017-12-18 14:40:00,247.73,247.78,247.67,247.78,26651.0,217.9886,218.0326,217.9358,218.0326,26651.0
2017-12-18 14:50:00,247.77,247.81,247.71,247.81,20471.0,218.0238,218.059,217.971,218.059,20471.0
2017-12-18 15:00:00,247.81,247.86,247.79,247.8,78792.0,218.059,218.103,218.0414,218.0502,78792.0
2017-12-18 15:10:00,247.79,247.87,247.78,247.82,32396.0,218.0414,218.1118,218.0326,218.0678,32396.0
2017-12-18 15:20:00,247.81,247.83,247.59,247.61,45498.0,218.059,218.0766,217.8654,217.883,45498.0
2017-12-18 15:30:00,247.61,247.65,247.56,247.63,37936.0,217.883,217.9182,217.839,217.9006,37936.0
2017-12-18 15:40:00,247.64,247.68,247.59,247.64,42332.0,217.9094,217.9446,217.8654,217.9094,42332.0
2017-12-18 15:50:00,247.61,247.67,247.45,247.63,275271.0,217.883,217.9358,217.7422,217.9006,275271.0
2017-12-19 09:30:00,247.92,247.95,247.64,247.71,171164.0,218.1558,218.1822,217.9094,217.971,171164.0
2017-12-19 09:40:00,247.7,247.7,247.27,247.27,61283.0,217.9622,217.9622,217.5839,217.5839,61283.0
2017-12-19 09:50:00,247.26,247.41,247.24,247.35,151740.0,217.5751,217.7071,217.5575,217.6543,151740.0
2017-12-19 10:00:00,247.36,247.51,247.35,247.43,32458.0,217.6631,217.795,217.6543,217.7247,32458.0
2017-12-19 10:10:00,247.42,247.46,247.19,247.32,20092.0,217.7159,217.751,217.5135,217.6279,20092.0
2017-12-19 10:20:00,247.34,247.36,247.25,247.3,17160.0,217.6455,217.6631,217.5663,217.6103,17160.0
2017-12-19 10:30:00,247.31,247.4,247.17,247.24,52832.0,217.6191,217.6983,217.4959,217.5575,52832.0
2017-12-19 10:40:00,247.24,247.27,247.08,247.15,54190.0,217.5575,217.5839,217.4167,217.4783,54190.0
2017-12-19 10:50:00,247.13,247.22,247.1,247.21,50133.0,217.4607,217.5399,217.4343,217.5311,50133.0
2017-12-19 11:00:00,247.21,247.3,247.18,247.27,16575.0,217.5311,217.6103,217.5047,217.5839,16575.0
2017-12-19 11:10:00,247.25,247.32,247.06,247.28,56083.0,217.5663,217.6279,217.3991,217.5927,56083.0
2017-12-19 11:20:00,247.29,247.35,247.26,247.28,21073.0,217.6015,217.6543,217.5751,217.5927,21073.0
2017-12-19 11:30:00,247.27,247.33,247.23,247.24,18738.0,217.5839,217.6367,217.5487,217.5575,18738.0
2017-12-19 11:40:00,247.25,247.25,247.01,247.19,75073.0,217.5663,217.5663,217.3551,217.5135,75073.0
2017-12-19 11:50:00,247.19,247.19,246.95,246.97,46249.0,217.5135,217.5135,217.3023,217.3199,46249.0
2017-12-19 12:00:00,246.92,247.02,246.87,247.01,67591.0,217.2759,217.3639,217.2319,217.3551,67591.0
2017-12-19 12:10:00,247.02,247.04,246.93,247.04,13957.0,217.3639,217.3815,217.2847,217.3815,13957.0
2017-12-19 12:20:00,247.05,247.05,246.84,246.95,24666.0,217.3903,217.3903,217.2055,217.3023,24666.0
2017-12-19 12:30:00,246.91,247.02,246.91,247.0,16121.0,217.2671,217.3639,217.2671,217.3463,16121.0
2017-12-19 12:40:00,246.98,247.0,246.85,246.91,26760.0,217.3287,217.3463,217.2143,217.2671,26760.0
2017-12-19 12:50:00,246.91,247.12,246.9,247.09,26571.0,217.2671,217.4519,217.2583,217.4255,26571.0
2017-12-19 13:00:00,247.12,247.24,247.11,247.12,31658.0,217.4519,217.5575,217.4431,217.4519,31658.0
2017-12-19 13:10:00,247.12,247.19,247.05,247.19,10114.0,217.4519,217.5135,217.3903,217.5135,10114.0
2017-12-19 13:20:00,247.16,247.16,247.08,247.1,9496.0,217.4871,217.4871,217.4167,217.4343,9496.0
2017-12-19 13:30:00,247.11,247.24,247.05,247.19,24611.0,217.4431,217.5575,217.3903,217.5135,24611.0
2017-12-19 13:40:00,247.18,247.18,247.08,247.12,14293.0,217.5047,217.5047,217.4167,217.4519,14293.0
2017-12-19 13:50:00,247.15,247.17,247.11,247.15,14761.0,217.4783,217.4959,217.4431,217.4783,14761.0
2017-12-19 14:00:00,247.13,247.14,247.01,247.04,16301.0,217.4607,217.4695,217.3551,217.3815,16301.0
2017-12-19 14:10:00,247.05,247.07,246.98,246.98,443064.0,217.3903,217.4079,217.3287,217.3287,443064.0
2017-12-19 14:20:00,246.99,247.26,246.98,247.2,21810.0,217.3375,217.5751,217.3287,217.5223,21810.0
2017-12-19 14:30:00,247.17,247.17,247.01,247.07,35209.0,217.4959,217.4959,217.3551,217.4079,35209.0
2017-12-19 14:40:00,247.06,247.08,246.96,247.0,15303.0,217.3991,217.4167,217.3111,217.3463,15303.0
2017-12-19 14:50:00,247.0,247.01,246.79,246.9,416086.0,217.3463,217.3551,217.1615,217.2583,416086.0
2017-12-19 15:00:00,246.89,246.89,246.65,246.71,55368.0,217.2495,217.2495,217.0383,217.0911,55368.0
2017-12-19 15:10:00,246.69,246.9,246.69,246.87,27848.0,217.0735,217.2583,217.0735,217.2319,27848.0
2017-12-19 15:20:00,246.85,247.05,246.85,246.95,63366.0,217.2143,217.3903,217.2143,217.3023,63366.0
2017-12-19 15:30:00,246.94,247.02,246.92,246.98,42164.0,217.2935,217.3639,217.2759,217.3287,42164.0
2017-12-19 15:40:00,246.98,247.03,246.77,246.77,40754.0,217.3287,217.3727,217.1439,217.1439,40754.0
2017-12-19 15:50:00,246.79,246.93,246.63,246.74,153941.0,217.1615,217.2847,217.0207,217.1175,153941.0
2017-12-20 09:30:00,247.72,247.77,247.05,247.05,172709.0,217.9798,218.0238,217.3903,217.3903,172709.0
2017-12-20 09:40:00,247.04,247.14,246.75,246.83,238981.0,217.3815,217.4695,217.1263,217.1967,238981.0
2017-12-20 09:50:00,246.82,246.99,246.66,246.97,26708.0,217.1879,217.3375,217.0471,217.3199,26708.0
2017-12-20 10:00:00,247.04,247.04,246.88,247.01,29613.0,217.3815,217.3815,217.2407,217.3551,29613.0
2017-12-20 10:10:00,247.04,247.11,246.82,246.83,28326.0,217.3815,217.4431,217.1879,217.1967,28326.0
2017-12-20 10:20:00,246.85,246.92,246.7,246.81,53560.0,217.2143,217.2759,217.0823,217.1791,53560.0
2017-12-20 10:30:00,246.81,246.81,246.41,246.44,44165.0,217.1791,217.1791,216.8271,216.8535,44165.0
2017-12-20 10:40:00,246.46,246.6,246.27,246.47,33584.0,216.8711,216.9943,216.7039,216.8799,33584.0
2017-12-20 10:50:00,246.52,246.57,246.43,246.56,44844.0,216.9239,216.9679,216.8447,216.9591,44844.0
2017-12-20 11:00:00,246.55,246.85,246.43,246.77,27630.0,216.9503,217.2143,216.8447,217.1439,27630.0
2017-12-20 11:10:00,246.8,246.8,246.65,246.65,16557.0,217.1703,217.1703,217.0383,217.0383,16557.0
2017-12-20 11:20:00,246.58,246.76,246.57,246.74,34099.0,216.9767,217.1351,216.9679,217.1175,34099.0
2017-12-20 11:30:00,246.77,246.89,246.69,246.83,25666.0,217.1439,217.2495,217.0735,217.1967,25666.0
2017-12-20 11:40:00,246.83,246.9,246.78,246.81,28515.0,217.1967,217.2583,217.1527,217.1791,28515.0
2017-12-20 11:50:00,246.82,246.82,246.68,246.68,17060.0,217.1879,217.1879,217.0647,217.0647,17060.0
2017-12-20 12:00:00,246.7,246.78,246.64,246.65,47030.0,217.0823,217.1527,217.0295,217.0383,47030.0
2017-12-20 12:10:00,246.68,246.87,246.67,246.82,22360.0,217.0647,217.2319,217.0559,217.1879,22360.0
2017-12-20 12:20:00,246.82,246.9,246.76,246.8,14574.0,217.1879,217.2583,217.1351,217.1703,14574.0
2017-12-20 12:30:00,246.8,246.81,246.53,246.57,62985.0,217.1703,217.1791,216.9327,216.9679,62985.0
2017-12-20 12:40:00,246.59,246.84,246.59,246.84,11085.0,216.9855,217.2055,216.9855,217.2055,11085.0
2017-12-20 12:50:00,246.86,246.86,246.7,246.78,21692.0,217.2231,217.2231,217.0823,217.1527,21692.0
2017-12-20 13:00:00,246.78,246.84,246.74,246.84,21241.0,217.1527,217.2055,217.1175,217.2055,21241.0
2017-12-20 13:10:00,246.87,246.98,246.86,246.94,19940.0,217.2319,217.3287,217.2231,217.2935,19940.0
2017-12-20 13:20:00,246.94,247.05,246.91,247.03,31179.0,217.2935,217.3903,217.2671,217.3727,31179.0
2017-12-20 13:30:00,247.02,247.09,246.97,246.97,22267.0,217.3639,217.4255,217.3199,217.3199,22267.0
2017-12-20 13:40:00,246.97,246.98,246.94,246.98,32429.0,217.3199,217.3287,217.2935,217.3287,32429.0
2017-12-20 13:50:00,246.96,246.98,246.91,246.93,42057.0,217.3111,217.3287,217.2671,217.2847,42057.0
2017-12-20 14:00:00,246.93,246.97,246.81,246.83,31458.0,217.2847,217.3199,217.1791,217.1967,31458.0
2017-12-20 14:10:00,246.82,246.86,246.78,246.83,24406.0,217.1879,217.2231,217.1527,217.1967,24406.0
2017-12-20 14:20:00,246.81,246.87,246.68,246.71,24012.0,217.1791,217.2319,217.0647,217.0911,24012.0
2017-12-20 14:30:00,246.72,246.77,246.66,246.71,53946.0,217.0999,217.1439,217.0471,217.0911,53946.0
2017-12-20 14:40:00,246.7,246.7,246.56,246.58,102878.0,217.0823,217.0823,216.9591,216.9767,102878.0
2017-12-20 14:50:00,246.56,246.63,246.5,246.63,32123.0,216.9591,217.0207,216.9063,217.0207,32123.0
2017-12-20 15:00:00,246.63,246.76,246.61,246.65,44367.0,217.0207,217.1351,217.0031,217.0383,44367.0
2017-12-20 15:10:00,246.64,246.75,246.6,246.72,97563.0,217.0295,217.1263,216.9943,217.0999,97563.0
2017-12-20 15:20:00,246.72,246.76,246.67,246.69,75135.0,217.0999,217.1351,217.0559,217.0735,75135.0
2017-12-20 15:30:00,246.69,246.83,246.65,246.79,74185.0,217.0735,217.1967,217.0383,217.1615,74185.0
2017-12-20 15:40:00,246.79,246.87,246.69,246.76,62403.0,217.1615,217.2319,217.0735,217.1351,62403.0
2017-12-20 15:50:00,246.75,246.75,246.51,246.58,163770.0,217.1263,217.1263,216.9151,216.9767,163770.0
2017-12-21 09:30:00,247.22,247.31,246.91,246.99,144158.0,217.5399,217.6191,217.2671,217.3375,144158.0
2017-12-21 09:40:00,247.0,247.09,246.91,247.09,43658.0,217.3463,217.4255,217.2671,217.4255,43658.0
2017-12-21 09:50:00,247.09,247.11,246.81,246.89,174834.0,217.4255,217.4431,217.1791,217.2495,174834.0
2017-12-21 10:00:00,246.89,247.12,246.89,247.05,40947.0,217.2495,217.4519,217.2495,217.3903,40947.0
2017-12-21 10:10:00,247.05,247.12,246.99,247.07,20947.0,217.3903,217.4519,217.3375,217.4079,20947.0
2017-12-21 10:20:00,247.08,247.18,247.05,247.14,16445.0,217.4167,217.5047,217.3903,217.4695,16445.0
2017-12-21 10:30:00,247.14,247.51,247.14,247.4,48837.0,217.4695,217.795,217.4695,217.6983,48837.0
2017-12-21 10:40:00,247.42,247.51,247.32,247.33,70608.0,217.7159,217.795,217.6279,217.6367,70608.0
2017-12-21 10:50:00,247.31,247.39,247.26,247.3,66119.0,217.6191,217.6895,217.5751,217.6103,66119.0
2017-12-21 11:00:00,247.33,247.38,247.28,247.35,22810.0,217.6367,217.6807,217.5927,217.6543,22810.0
2017-12-21 11:10:00,247.36,247.4,247.33,247.33,57219.0,217.6631,217.6983,217.6367,217.6367,57219.0
2017-12-21 11:20:00,247.36,247.47,247.32,247.46,29948.0,217.6631,217.7598,217.6279,217.751,29948.0
2017-12-21 11:30:00,247.48,247.56,247.43,247.55,31112.0,217.7686,217.839,217.7247,217.8302,31112.0
2017-12-21 11:40:00,247.55,247.59,247.51,247.55,24962.0,217.8302,217.8654,217.795,217.8302,24962.0
2017-12-21 11:50:00,247.55,247.55,247.49,247.49,38973.0,217.8302,217.8302,217.7774,217.7774,38973.0
2017-12-21 12:00:00,247.48,247.48,247.37,247.44,19696.0,217.7686,217.7686,217.6719,217.7334,19696.0
2017-12-21 12:10:00,247.46,247.49,247.38,247.41,26115.0,217.751,217.7774,217.6807,217.7071,26115.0
2017-12-21 12:20:00,247.41,247.48,247.39,247.46,10626.0,217.7071,217.7686,217.6895,217.751,10626.0
2017-12-21 12:30:00,247.46,247.47,247.43,247.46,10816.0,217.751,217.7598,217.7247,217.751,10816.0
2017-12-21 12:40:00,247.46,247.48,247.39,247.4,16331.0,217.751,217.7686,217.6895,217.6983,16331.0
2017-12-21 12:50:00,247.4,247.64,247.4,247.63,18003.0,217.6983,217.9094,217.6983,217.9006,18003.0
2017-12-21 13:00:00,247.64,247.72,247.63,247.7,18914.0,217.9094,217.9798,217.9006,217.9622,18914.0
2017-12-21 13:10:00,247.72,247.8,247.7,247.79,25639.0,217.9798,218.0502,217.9622,218.0414,25639.0
2017-12-21 13:20:00,247.79,247.81,247.75,247.8,18119.0,218.0414,218.059,218.0062,218.0502,18119.0
2017-12-21 13:30:00,247.75,247.76,247.67,247.68,16808.0,218.0062,218.015,217.9358,217.9446,16808.0
2017-12-21 13:40:00,247.68,247.71,247.64,247.67,13047.0,217.9446,217.971,217.9094,217.9358,13047.0
2017-12-21 13:50:00,247.68,247.7,247.62,247.64,31089.0,217.9446,217.9622,217.8918,217.9094,31089.0
2017-12-21 14:00:00,247.65,247.65,247.55,247.59,17614.0,217.9182,217.9182,217.8302,217.8654,17614.0
2017-12-21 14:10:00,247.59,247.59,247.53,247.53,26527.0,217.8654,217.8654,217.8126,217.8126,26527.0
2017-12-21 14:20:00,247.55,247.58,247.48,247.54,38449.0,217.8302,217.8566,217.7686,217.8214,38449.0
2017-12-21 14:30:00,247.54,247.54,247.45,247.51,168710.0,217.8214,217.8214,217.7422,217.795,168710.0
2017-12-21 14:40:00,247.51,247.53,247.43,247.45,93535.0,217.795,217.8126,217.7247,217.7422,93535.0
2017-12-21 14:50:00,247.45,247.57,247.4,247.55,25684.0,217.7422,217.8478,217.6983,217.8302,25684.0
2017-12-21 15:00:00,247.56,247.58,247.42,247.48,182802.0,217.839,217.8566,217.7159,217.7686,182802.0
2017-12-21 15:10:00,247.49,247.52,247.24,247.35,64380.0,217.7774,217.8038,217.5575,217.6543,64380.0
2017-12-21 15:20:00,247.33,247.45,247.31,247.45,19252.0,217.6367,217.7422,217.6191,217.7422,19252.0
2017-12-21 15:30:00,247.45,247.49,247.35,247.35,37218.0,217.7422,217.7774,217.6543,217.6543,37218.0
2017-12-21 15:40:00,247.35,247.38,247.12,247.14,123601.0,217.6543,217.6807,217.4519,217.4695,123601.0
2017-12-21 15:50:00,247.14,247.14,246.92,247.08,202954.0,217.4695,217.4695,217.2759,217.4167,202954.0
2017-12-22 09:30:00,247.11,247.13,246.75,246.91,161180.0,217.4431,217.4607,217.1263,217.2671,161180.0
2017-12-22 09:40:00,246.9,247.01,246.85,246.94,37101.0,217.2583,217.3551,217.2143,217.2935,37101.0
2017-12-22 09:50:00,246.96,247.11,246.86,247.07,28967.0,217.3111,217.4431,217.2231,217.4079,28967.0
2017-12-22 10:00:00,247.09,247.12,246.98,247.03,41780.0,217.4255,217.4519,217.3287,217.3727,41780.0
2017-12-22 10:10:00,247.04,247.05,246.74,246.89,67325.0,217.3815,217.3903,217.1175,217.2495,67325.0
2017-12-22 10:20:00,246.89,246.96,246.85,246.87,153340.0,217.2495,217.3111,217.2143,217.2319,153340.0
2017-12-22 10:30:00,246.86,246.95,246.78,246.8,23417.0,217.2231,217.3023,217.1527,217.1703,23417.0
2017-12-22 10:40:00,246.81,246.86,246.78,246.83,23807.0,217.1791,217.2231,217.1527,217.1967,23807.0
2017-12-22 10:50:00,246.83,246.9,246.78,246.8,18776.0,217.1967,217.2583,217.1527,217.1703,18776.0
2017-12-22 11:00:00,246.81,246.82,246.54,246.67,19700.0,217.1791,217.1879,216.9415,217.0559,19700.0
2017-12-22 11:10:00,246.66,246.75,246.66,246.7,58687.0,217.0471,217.1263,217.0471,217.0823,58687.0
2017-12-22 11:20:00,246.7,246.8,246.68,246.68,19553.0,217.0823,217.1703,217.0647,217.0647,19553.0
2017-12-22 11:30:00,246.68,246.73,246.44,246.59,79153.0,217.0647,217.1087,216.8535,216.9855,79153.0
2017-12-22 11:40:00,246.6,246.73,246.58,246.64,14962.0,216.9943,217.1087,216.9767,217.0295,14962.0
2017-12-22 11:50:00,246.64,246.69,246.59,246.62,25075.0,217.0295,217.0735,216.9855,217.0119,25075.0
2017-12-22 12:00:00,246.6,246.67,246.59,246.61,15453.0,216.9943,217.0559,216.9855,217.0031,15453.0
2017-12-22 12:10:00,246.59,246.68,246.59,246.68,16991.0,216.9855,217.0647,216.9855,217.0647,16991.0
2017-12-22 12:20:00,246.67,246.76,246.66,246.75,22501.0,217.0559,217.1351,217.0471,217.1263,22501.0
2017-12-22 12:30:00,246.72,246.76,246.7,246.71,10511.0,217.0999,217.1351,217.0823,217.0911,10511.0
2017-12-22 12:40:00,246.7,246.72,246.64,246.65,9535.0,217.0823,217.0999,217.0295,217.0383,9535.0
2017-12-22 12:50:00,246.63,246.68,246.61,246.65,9732.0,217.0207,217.0647,217.0031,217.0383,9732.0
2017-12-22 13:00:00,246.63,246.69,246.63,246.68,7568.0,217.0207,217.0735,217.0207,217.0647,7568.0
2017-12-22 13:10:00,246.66,246.71,246.64,246.71,11936.0,217.0471,217.0911,217.0295,217.0911,11936.0
2017-12-22 13:20:00,246.69,246.72,246.67,246.69,21440.0,217.0735,217.0999,217.0559,217.0735,21440.0
2017-12-22 13:30:00,246.69,246.74,246.68,246.73,37661.0,217.0735,217.1175,217.0647,217.1087,37661.0
2017-12-22 13:40:00,246.72,246.85,246.69,246.81,19629.0,217.0999,217.2143,217.0735,217.1791,19629.0
2017-12-22 13:50:00,246.8,246.89,246.79,246.86,10969.0,217.1703,217.2495,217.1615,217.2231,10969.0
2017-12-22 14:00:00,246.85,246.87,246.75,246.76,21211.0,217.2143,217.2319,217.1263,217.1351,21211.0
2017-12-22 14:10:00,246.76,246.91,246.75,246.91,18064.0,217.1351,217.2671,217.1263,217.2671,18064.0
2017-12-22 14:20:00,246.9,246.95,246.86,246.88,13362.0,217.2583,217.3023,217.2231,217.2407,13362.0
2017-12-22 14:30:00,246.9,246.94,246.83,246.85,45866.0,217.2583,217.2935,217.1967,217.2143,45866.0
2017-12-22 14:40:00,246.86,246.99,246.81,246.95,37758.0,217.2231,217.3375,217.1791,217.3023,37758.0
2017-12-22 14:50:00,246.95,246.99,246.88,246.93,43316.0,217.3023,217.3375,217.2407,217.2847,43316.0
2017-12-22 15:00:00,246.94,246.97,246.83,246.92,32270.0,217.2935,217.3199,217.1967,217.2759,32270.0
2017-12-22 15:10:00,246.92,246.95,246.88,246.88,22047.0,217.2759,217.3023,217.2407,217.2407,22047.0
2017-12-22 15:20:00,246.89,246.9,246.82,246.9,28735.0,217.2495,217.2583,217.1879,217.2583,28735.0
2017-12-22 15:30:00,246.9,247.04,246.9,247.02,48504.0,217.2583,217.3815,217.2583,217.3639,48504.0
2017-12-22 15:40:00,247.02,247.04,246.86,246.92,61444.0,217.3639,217.3815,217.2231,217.2759,61444.0
2017-12-22 15:50:00,246.92,247.02,246.83,247.0,272620.0,217.2759,217.3639,217.1967,217.3463,272620.0
2017-12-26 09:30:00,245.66,245.7,245.35,245.59,110807.0,217.2094,217.2448,216.9353,217.1475,110807.0
2017-12-26 09:40:00,245.62,245.66,245.5,245.52,62952.0,217.1741,217.2094,217.068,217.0856,62952.0
2017-12-26 09:50:00,245.54,245.6,245.45,245.56,54051.0,217.1033,217.1564,217.0237,217.121,54051.0
2017-12-26 10:00:00,245.56,245.64,245.48,245.63,35940.0,217.121,217.1917,217.0503,217.1829,35940.0
2017-12-26 10:10:00,245.64,245.66,245.55,245.64,45867.0,217.1917,217.2094,217.1122,217.1917,45867.0
2017-12-26 10:20:00,245.64,245.7,245.62,245.64,20776.0,217.1917,217.2448,217.1741,217.1917,20776.0
2017-12-26 10:30:00,245.64,245.71,245.64,245.66,20073.0,217.1917,217.2536,217.1917,217.2094,20073.0
2017-12-26 10:40:00,245.68,245.69,245.6,245.61,28873.0,217.2271,217.2359,217.1564,217.1652,28873.0
2017-12-26 10:50:00,245.61,245.62,245.42,245.42,24908.0,217.1652,217.1741,216.9972,216.9972,24908.0
2017-12-26 11:00:00,245.42,245.51,245.41,245.43,13882.0,216.9972,217.0768,216.9884,217.0061,13882.0
2017-12-26 11:10:00,245.45,245.5,245.43,245.49,19323.0,217.0237,217.068,217.0061,217.0591,19323.0
2017-12-26 11:20:00,245.52,245.59,245.49,245.56,17498.0,217.0856,217.1475,217.0591,217.121,17498.0
2017-12-26 11:30:00,245.56,245.57,245.49,245.55,21618.0,217.121,217.1298,217.0591,217.1122,21618.0
2017-12-26 11:40:00,245.56,245.58,245.5,245.54,27239.0,217.121,217.1387,217.068,217.1033,27239.0
2017-12-26 11:50:00,245.55,245.58,245.47,245.53,64770.0,217.1122,217.1387,217.0414,217.0945,64770.0
2017-12-26 12:00:00,245.54,245.59,245.5,245.56,16052.0,217.1033,217.1475,217.068,217.121,16052.0
2017-12-26 12:10:00,245.59,245.59,245.47,245.48,20680.0,217.1475,217.1475,217.0414,217.0503,20680.0
2017-12-26 12:20:00,245.46,245.57,245.45,245.52,24159.0,217.0326,217.1298,217.0237,217.0856,24159.0
2017-12-26 12:30:00,245.49,245.56,245.49,245.51,13282.0,217.0591,217.121,217.0591,217.0768,13282.0
2017-12-26 12:40:00,245.54,245.6,245.52,245.54,21153.0,217.1033,217.1564,217.0856,217.1033,21153.0
2017-12-26 12:50:00,245.55,245.55,245.43,245.49,32094.0,217.1122,217.1122,217.0061,217.0591,32094.0
2017-12-26 13:00:00,245.51,245.52,245.45,245.48,51609.0,217.0768,217.0856,217.0237,217.0503,51609.0
2017-12-26 13:10:00,245.47,245.51,245.42,245.47,20534.0,217.0414,217.0768,216.9972,217.0414,20534.0
2017-12-26 13:20:00,245.46,245.53,245.46,245.49,20620.0,217.0326,217.0945,217.0326,217.0591,20620.0
2017-12-26 13:30:00,245.5,245.51,245.44,245.47,34330.0,217.068,217.0768,217.0149,217.0414,34330.0
2017-12-26 13:40:00,245.48,245.5,245.38,245.48,73813.0,217.0503,217.068,216.9619,217.0503,73813.0
2017-12-26 13:50:00,245.48,245.53,245.43,245.43,34855.0,217.0503,217.0945,217.0061,217.0061,34855.0
2017-12-26 14:00:00,245.44,245.47,245.43,245.43,22297.0,217.0149,217.0414,217.0061,217.0061,22297.0
2017-12-26 14:10:00,245.43,245.45,245.38,245.4,22880.0,217.0061,217.0237,216.9619,216.9795,22880.0
2017-12-26 14:20:00,245.41,245.46,245.39,245.45,10015.0,216.9884,217.0326,216.9707,217.0237,10015.0
2017-12-26 14:30:00,245.45,245.48,245.44,245.48,14937.0,217.0237,217.0503,217.0149,217.0503,14937.0
2017-12-26 14:40:00,245.48,245.49,245.45,245.49,11950.0,217.0503,217.0591,217.0237,217.0591,11950.0
2017-12-26 14:50:00,245.49,245.52,245.45,245.51,37091.0,217.0591,217.0856,217.0237,217.0768,37091.0
2017-12-26 15:00:00,245.51,245.53,245.47,245.52,20663.0,217.0768,217.0945,217.0414,217.0856,20663.0
2017-12-26 15:10:00,245.51,245.51,245.42,245.42,15964.0,217.0768,217.0768,216.9972,216.9972,15964.0
2017-12-26 15:20:00,245.42,245.46,245.31,245.33,20786.0,216.9972,217.0326,216.9,216.9176,20786.0
2017-12-26 15:30:00,245.34,245.38,245.26,245.32,36478.0,216.9265,216.9619,216.8557,216.9088,36478.0
2017-12-26 15:40:00,245.33,245.47,245.31,245.47,68070.0,216.9176,217.0414,216.9,217.0414,68070.0
2017-12-26 15:50:00,245.47,245.53,245.34,245.51,81970.0,217.0414,217.0945,216.9265,217.0768,81970.0
2017-12-27 09:30:00,245.71,245.75,245.52,245.67,84974.0,217.2536,217.289,217.0856,217.2183,84974.0
2017-12-27 09:40:00,245.69,245.73,245.62,245.69,36505.0,217.2359,217.2713,217.1741,217.2359,36505.0
2017-12-27 09:50:00,245.69,245.72,245.63,245.65,35283.0,217.2359,217.2625,217.1829,217.2006,35283.0
2017-12-27 10:00:00,245.68,245.78,245.68,245.77,51377.0,217.2271,217.3155,217.2271,217.3067,51377.0
2017-12-27 10:10:00,245.76,245.79,245.72,245.76,55674.0,217.2978,217.3244,217.2625,217.2978,55674.0
2017-12-27 10:20:00,245.76,245.86,245.75,245.85,38393.0,217.2978,217.3863,217.289,217.3774,38393.0
2017-12-27 10:30:00,245.83,245.86,245.79,245.81,31892.0,217.3597,217.3863,217.3244,217.3421,31892.0
2017-12-27 10:40:00,245.81,245.89,245.8,245.89,47015.0,217.3421,217.4128,217.3332,217.4128,47015.0
2017-12-27 10:50:00,245.9,245.97,245.89,245.94,35047.0,217.4216,217.4835,217.4128,217.457,35047.0
2017-12-27 11:00:00,245.96,246.02,245.92,245.92,27348.0,217.4747,217.5277,217.4393,217.4393,27348.0
2017-12-27 11:10:00,245.9,245.94,245.89,245.92,22355.0,217.4216,217.457,217.4128,217.4393,22355.0
2017-12-27 11:20:00,245.92,245.95,245.9,245.92,51542.0,217.4393,217.4658,217.4216,217.4393,51542.0
2017-12-27 11:30:00,245.92,245.93,245.85,245.89,32907.0,217.4393,217.4482,217.3774,217.4128,32907.0
2017-12-27 11:40:00,245.86,245.88,245.67,245.76,34088.0,217.3863,217.4039,217.2183,217.2978,34088.0
2017-12-27 11:50:00,245.76,245.82,245.73,245.76,39996.0,217.2978,217.3509,217.2713,217.2978,39996.0
2017-12-27 12:00:00,245.75,245.8,245.65,245.78,26191.0,217.289,217.3332,217.2006,217.3155,26191.0
2017-12-27 12:10:00,245.78,245.8,245.68,245.68,10172.0,217.3155,217.3332,217.2271,217.2271,10172.0
2017-12-27 12:20:00,245.7,245.74,245.64,245.64,13996.0,217.2448,217.2802,217.1917,217.1917,13996.0
2017-12-27 12:30:00,245.66,245.71,245.62,245.68,17108.0,217.2094,217.2536,217.1741,217.2271,17108.0
2017-12-27 12:40:00,245.68,245.75,245.66,245.67,18386.0,217.2271,217.289,217.2094,217.2183,18386.0
2017-12-27 12:50:00,245.65,245.68,245.6,245.6,13825.0,217.2006,217.2271,217.1564,217.1564,13825.0
2017-12-27 13:00:00,245.6,245.66,245.55,245.65,17153.0,217.1564,217.2094,217.1122,217.2006,17153.0
2017-12-27 13:10:00,245.66,245.7,245.59,245.6,28576.0,217.2094,217.2448,217.1475,217.1564,28576.0
2017-12-27 13:20:00,245.59,245.62,245.52,245.53,10211.0,217.1475,217.1741,217.0856,217.0945,10211.0
2017-12-27 13:30:00,245.55,245.62,245.51,245.62,13121.0,217.1122,217.1741,217.0768,217.1741,13121.0
2017-12-27 13:40:00,245.61,245.64,245.57,245.61,6950.0,217.1652,217.1917,217.1298,217.1652,6950.0
2017-12-27 13:50:00,245.62,245.67,245.57,245.67,11878.0,217.1741,217.2183,217.1298,217.2183,11878.0
2017-12-27 14:00:00,245.64,245.66,245.57,245.6,17562.0,217.1917,217.2094,217.1298,217.1564,17562.0
2017-12-27 14:10:00,245.59,245.6,245.52,245.57,22665.0,217.1475,217.1564,217.0856,217.1298,22665.0
2017-12-27 14:20:00,245.56,245.6,245.49,245.59,19641.0,217.121,217.1564,217.0591,217.1475,19641.0
2017-12-27 14:30:00,245.59,245.59,245.48,245.56,23584.0,217.1475,217.1475,217.0503,217.121,23584.0
2017-12-27 14:40:00,245.57,245.57,245.51,245.53,21355.0,217.1298,217.1298,217.0768,217.0945,21355.0
2017-12-27 14:50:00,245.53,245.54,245.43,245.53,39737.0,217.0945,217.1033,217.0061,217.0945,39737.0
2017-12-27 15:00:00,245.52,245.57,245.51,245.55,11286.0,217.0856,217.1298,217.0768,217.1122,11286.0
2017-12-27 15:10:00,245.55,245.58,245.44,245.45,23828.0,217.1122,217.1387,217.0149,217.0237,23828.0
2017-12-27 15:20:00,245.47,245.49,245.41,245.46,15577.0,217.0414,217.0591,216.9884,217.0326,15577.0
2017-12-27 15:30:00,245.48,245.5,245.38,245.39,24018.0,217.0503,217.068,216.9619,216.9707,24018.0
2017-12-27 15:40:00,245.39,245.49,245.38,245.43,57753.0,216.9707,217.0591,216.9619,217.0061,57753.0
2017-12-27 15:50:00,245.44,245.69,245.43,245.67,85986.0,217.0149,217.2359,217.0061,217.2183,85986.0
2017-12-28 09:30:00,246.13,246.2,245.95,246.06,43068.0,217.625,217.6869,217.4658,217.5631,43068.0
2017-12-28 09:40:00,246.03,246.04,245.94,245.95,39191.0,217.5366,217.5454,217.457,217.4658,39191.0
2017-12-28 09:50:00,245.94,245.95,245.81,245.89,18744.0,217.457,217.4658,217.3421,217.4128,18744.0
2017-12-28 10:00:00,245.9,245.92,245.82,245.89,41837.0,217.4216,217.4393,217.3509,217.4128,41837.0
2017-12-28 10:10:00,245.88,245.95,245.85,245.88,30845.0,217.4039,217.4658,217.3774,217.4039,30845.0
2017-12-28 10:20:00,245.85,245.91,245.82,245.84,10842.0,217.3774,217.4305,217.3509,217.3686,10842.0
2017-12-28 10:30:00,245.85,245.9,245.79,245.88,22133.0,217.3774,217.4216,217.3244,217.4039,22133.0
2017-12-28 10:40:00,245.87,245.96,245.85,245.89,14152.0,217.3951,217.4747,217.3774,217.4128,14152.0
2017-12-28 10:50:00,245.9,246.0,245.88,245.95,24557.0,217.4216,217.51,217.4039,217.4658,24557.0
2017-12-28 11:00:00,245.96,246.02,245.87,245.96,58564.0,217.4747,217.5277,217.3951,217.4747,58564.0
2017-12-28 11:10:00,245.95,245.98,245.9,245.95,20138.0,217.4658,217.4924,217.4216,217.4658,20138.0
2017-12-28 11:20:00,245.95,245.96,245.87,245.89,15341.0,217.4658,217.4747,217.3951,217.4128,15341.0
2017-12-28 11:30:00,245.88,245.93,245.83,245.91,14366.0,217.4039,217.4482,217.3597,217.4305,14366.0
2017-12-28 11:40:00,245.91,245.99,245.91,245.97,16039.0,217.4305,217.5012,217.4305,217.4835,16039.0
2017-12-28 11:50:00,245.99,246.02,245.97,245.98,15667.0,217.5012,217.5277,217.4835,217.4924,15667.0
2017-12-28 12:00:00,245.97,246.01,245.93,245.96,26660.0,217.4835,217.5189,217.4482,217.4747,26660.0
2017-12-28 12:10:00,245.96,245.99,245.93,245.93,59630.0,217.4747,217.5012,217.4482,217.4482,59630.0
2017-12-28 12:20:00,245.94,245.96,245.92,245.92,10770.0,217.457,217.4747,217.4393,217.4393,10770.0
2017-12-28 12:30:00,245.94,245.96,245.91,245.92,18545.0,217.457,217.4747,217.4305,217.4393,18545.0
2017-12-28 12:40:00,245.91,245.95,245.89,245.92,26257.0,217.4305,217.4658,217.4128,217.4393,26257.0
2017-12-28 12:50:00,245.91,245.94,245.88,245.91,37136.0,217.4305,217.457,217.4039,217.4305,37136.0
2017-12-28 13:00:00,245.92,245.95,245.89,245.91,33255.0,217.4393,217.4658,217.4128,217.4305,33255.0
2017-12-28 13:10:00,245.89,245.94,245.87,245.91,27232.0,217.4128,217.457,217.3951,217.4305,27232.0
2017-12-28 13:20:00,245.9,245.9,245.84,245.86,20401.0,217.4216,217.4216,217.3686,217.3863,20401.0
2017-12-28 13:30:00,245.85,245.87,245.83,245.87,17704.0,217.3774,217.3951,217.3597,217.3951,17704.0
2017-12-28 13:40:00,245.87,245.87,245.84,245.86,13991.0,217.3951,217.3951,217.3686,217.3863,13991.0
2017-12-28 13:50:00,245.85,245.87,245.8,245.86,37904.0,217.3774,217.3951,217.3332,217.3863,37904.0
2017-12-28 14:00:00,245.85,245.87,245.79,245.8,27820.0,217.3774,217.3951,217.3244,217.3332,27820.0
2017-12-28 14:10:00,245.8,245.85,245.77,245.83,266967.0,217.3332,217.3774,217.3067,217.3597,266967.0
2017-12-28 14:20:00,245.84,245.86,245.81,245.82,37488.0,217.3686,217.3863,217.3421,217.3509,37488.0
2017-12-28 14:30:00,245.82,245.86,245.78,245.86,34634.0,217.3509,217.3863,217.3155,217.3863,34634.0
2017-12-28 14:40:00,245.88,245.9,245.85,245.9,23172.0,217.4039,217.4216,217.3774,217.4216,23172.0
2017-12-28 14:50:00,245.92,245.95,245.88,245.92,21056.0,217.4393,217.4658,217.4039,217.4393,21056.0
2017-12-28 15:00:00,245.93,245.95,245.89,245.92,21402.0,217.4482,217.4658,217.4128,217.4393,21402.0
2017-12-28 15:10:00,245.93,245.95,245.9,245.92,15902.0,217.4482,217.4658,217.4216,217.4393,15902.0
2017-12-28 15:20:00,245.92,245.94,245.9,245.92,60529.0,217.4393,217.457,217.4216,217.4393,60529.0
2017-12-28 15:30:00,245.91,245.96,245.89,245.94,29328.0,217.4305,217.4747,217.4128,217.457,29328.0
2017-12-28 15:40:00,245.96,246.0,245.94,245.96,35481.0,217.4747,217.51,217.457,217.4747,35481.0
2017-12-28 15:50:00,245.96,246.21,245.96,246.14,449224.0,217.4747,217.6957,217.4747,217.6338,449224.0
2017-12-29 09:30:00,246.76,246.77,246.26,246.39,284219.0,218.182,218.1909,217.7399,217.8549,284219.0
2017-12-29 09:40:00,246.4,246.43,246.24,246.3,15685.0,217.8637,217.8902,217.7223,217.7753,15685.0
2017-12-29 09:50:00,246.33,246.35,246.18,246.27,20252.0,217.8018,217.8195,217.6692,217.7488,20252.0
2017-12-29 10:00:00,246.24,246.27,246.14,246.15,14673.0,217.7223,217.7488,217.6338,217.6427,14673.0
2017-12-29 10:10:00,246.16,246.24,245.97,246.24,52660.0,217.6515,217.7223,217.4835,217.7223,52660.0
2017-12-29 10:20:00,246.23,246.25,246.15,246.24,8319.0,217.7134,217.7311,217.6427,217.7223,8319.0
2017-12-29 10:30:00,246.25,246.28,246.02,246.06,12947.0,217.7311,217.7576,217.5277,217.5631,12947.0
2017-12-29 10:40:00,246.09,246.12,246.0,246.02,31440.0,217.5896,217.6161,217.51,217.5277,31440.0
2017-12-29 10:50:00,246.0,246.04,245.84,246.03,68732.0,217.51,217.5454,217.3686,217.5366,68732.0
2017-12-29 11:00:00,246.07,246.07,245.83,245.91,21878.0,217.5719,217.5719,217.3597,217.4305,21878.0
2017-12-29 11:10:00,245.92,245.99,245.87,245.89,28142.0,217.4393,217.5012,217.3951,217.4128,28142.0
2017-12-29 11:20:00,245.9,246.03,245.87,245.98,21605.0,217.4216,217.5366,217.3951,217.4924,21605.0
2017-12-29 11:30:00,246.03,246.05,245.91,245.93,13641.0,217.5366,217.5543,217.4305,217.4482,13641.0
2017-12-29 11:40:00,245.95,246.09,245.94,246.09,31586.0,217.4658,217.5896,217.457,217.5896,31586.0
2017-12-29 11:50:00,246.09,246.15,246.03,246.05,19639.0,217.5896,217.6427,217.5366,217.5543,19639.0
2017-12-29 12:00:00,246.08,246.09,245.99,246.03,30777.0,217.5808,217.5896,217.5012,217.5366,30777.0
2017-12-29 12:10:00,246.05,246.12,246.04,246.06,39299.0,217.5543,217.6161,217.5454,217.5631,39299.0
2017-12-29 12:20:00,246.06,246.1,245.95,245.96,34280.0,217.5631,217.5985,217.4658,217.4747,34280.0
2017-12-29 12:30:00,245.97,246.07,245.95,246.06,37269.0,217.4835,217.5719,217.4658,217.5631,37269.0
2017-12-29 12:40:00,246.06,246.08,245.95,245.95,35790.0,217.5631,217.5808,217.4658,217.4658,35790.0
2017-12-29 12:50:00,245.93,245.98,245.9,245.93,31552.0,217.4482,217.4924,217.4216,217.4482,31552.0
2017-12-29 13:00:00,245.94,245.95,245.86,245.91,24707.0,217.457,217.4658,217.3863,217.4305,24707.0
2017-12-29 13:10:00,245.92,245.95,245.88,245.94,15052.0,217.4393,217.4658,217.4039,217.457,15052.0
2017-12-29 13:20:00,245.94,246.02,245.92,245.93,70254.0,217.457,217.5277,217.4393,217.4482,70254.0
2017-12-29 13:30:00,245.93,245.94,245.83,245.84,69967.0,217.4482,217.457,217.3597,217.3686,69967.0
2017-12-29 13:40:00,245.85,245.86,245.79,245.82,28399.0,217.3774,217.3863,217.3244,217.3509,28399.0
2017-12-29 13:50:00,245.82,245.82,245.63,245.74,48147.0,217.3509,217.3509,217.1829,217.2802,48147.0
2017-12-29 14:00:00,245.74,245.8,245.72,245.74,62600.0,217.2802,217.3332,217.2625,217.2802,62600.0
2017-12-29 14:10:00,245.73,245.8,245.7,245.79,27956.0,217.2713,217.3332,217.2448,217.3244,27956.0
2017-12-29 14:20:00,245.8,245.85,245.75,245.83,73319.0,217.3332,217.3774,217.289,217.3597,73319.0
2017-12-29 14:30:00,245.82,245.83,245.71,245.73,17658.0,217.3509,217.3597,217.2536,217.2713,17658.0
2017-12-29 14:40:00,245.75,245.86,245.74,245.77,16194.0,217.289,217.3863,217.2802,217.3067,16194.0
2017-12-29 14:50:00,245.76,245.84,245.76,245.83,13963.0,217.2978,217.3686,217.2978,217.3597,13963.0
2017-12-29 15:00:00,245.82,245.88,245.75,245.87,21254.0,217.3509,217.4039,217.289,217.3951,21254.0
2017-12-29 15:10:00,245.88,245.93,245.88,245.9,36372.0,217.4039,217.4482,217.4039,217.4216,36372.0
2017-12-29 15:20:00,245.91,246.08,245.91,246.01,34132.0,217.4305,217.5808,217.4305,217.5189,34132.0
2017-12-29 15:30:00,246.01,246.01,245.69,245.7,29513.0,217.5189,217.5189,217.2359,217.2448,29513.0
2017-12-29 15:40:00,245.67,245.74,245.6,245.72,42448.0,217.2183,217.2802,217.1564,217.2625,42448.0
2017-12-29 15:50:00,245.71,245.71,245.03,245.25,377142.0,217.2536,217.2536,216.6524,216.8469,377142.0
2018-01-02 09:30:00,246.15,246.17,245.73,246.07,217203.0,217.6427,217.6604,217.2713,217.5719,217203.0
2018-01-02 09:40:00,246.1,246.21,245.96,245.99,73788.0,217.5985,217.6957,217.4747,217.5012,73788.0
2018-01-02 09:50:00,245.97,246.26,245.92,246.25,54137.0,217.4835,217.7399,217.4393,217.7311,54137.0
2018-01-02 10:00:00,246.26,246.51,246.24,246.5,122757.0,217.7399,217.961,217.7223,217.9521,122757.0
2018-01-02 10:10:00,246.47,246.55,246.41,246.49,182497.0,217.9256,217.9964,217.8726,217.9433,182497.0
2018-01-02 10:20:00,246.53,246.65,246.47,246.65,42791.0,217.9787,218.0848,217.9256,218.0848,42791.0
2018-01-02 10:30:00,246.66,246.69,246.25,246.45,89194.0,218.0936,218.1201,217.7311,217.9079,89194.0
2018-01-02 10:40:00,246.46,246.53,246.41,246.5,30299.0,217.9168,217.9787,217.8726,217.9521,30299.0
2018-01-02 10:50:00,246.54,246.57,246.51,246.53,26019.0,217.9875,218.014,217.961,217.9787,26019.0
2018-01-02 11:00:00,246.53,246.57,246.52,246.56,24516.0,217.9787,218.014,217.9698,218.0052,24516.0
2018-01-02 11:10:00,246.56,246.67,246.52,246.6,41284.0,218.0052,218.1025,217.9698,218.0406,41284.0
2018-01-02 11:20:00,246.6,246.6,246.4,246.43,56471.0,218.0406,218.0406,217.8637,217.8902,56471.0
2018-01-02 11:30:00,246.43,246.44,246.32,246.34,21474.0,217.8902,217.8991,217.793,217.8107,21474.0
2018-01-02 11:40:00,246.33,246.41,246.27,246.41,20569.0,217.8018,217.8726,217.7488,217.8726,20569.0
2018-01-02 11:50:00,246.4,246.44,246.35,246.4,32876.0,217.8637,217.8991,217.8195,217.8637,32876.0
2018-01-02 12:00:00,246.43,246.56,246.41,246.54,35076.0,217.8902,218.0052,217.8726,217.9875,35076.0
2018-01-02 12:10:00,246.53,246.54,246.41,246.51,64549.0,217.9787,217.9875,217.8726,217.961,64549.0
2018-01-02 12:20:00,246.51,246.51,246.46,246.5,22459.0,217.961,217.961,217.9168,217.9521,22459.0
2018-01-02 12:30:00,246.51,246.52,246.41,246.46,24560.0,217.961,217.9698,217.8726,217.9168,24560.0
2018-01-02 12:40:00,246.47,246.47,246.35,246.35,37018.0,217.9256,217.9256,217.8195,217.8195,37018.0
2018-01-02 12:50:00,246.36,246.4,246.34,246.4,12631.0,217.8284,217.8637,217.8107,217.8637,12631.0
2018-01-02 13:00:00,246.41,246.51,246.4,246.51,9938.0,217.8726,217.961,217.8637,217.961,9938.0
2018-01-02 13:10:00,246.51,246.58,246.48,246.5,59020.0,217.961,218.0229,217.9345,217.9521,59020.0
2018-01-02 13:20:00,246.51,246.56,246.48,246.53,21383.0,217.961,218.0052,217.9345,217.9787,21383.0
2018-01-02 13:30:00,246.53,246.58,246.51,246.57,17714.0,217.9787,218.0229,217.961,218.014,17714.0
2018-01-02 13:40:00,246.56,246.59,246.51,246.53,41316.0,218.0052,218.0317,217.961,217.9787,41316.0
2018-01-02 13:50:00,246.52,246.54,246.43,246.53,16881.0,217.9698,217.9875,217.8902,217.9787,16881.0
2018-01-02 14:00:00,246.55,246.6,246.51,246.52,20396.0,217.9964,218.0406,217.961,217.9698,20396.0
2018-01-02 14:10:00,246.53,246.57,246.5,246.52,30100.0,217.9787,218.014,217.9521,217.9698,30100.0
2018-01-02 14:20:00,246.54,246.56,246.49,246.54,43593.0,217.9875,218.0052,217.9433,217.9875,43593.0
2018-01-02 14:30:00,246.54,246.57,246.51,246.55,42405.0,217.9875,218.014,217.961,217.9964,42405.0
2018-01-02 14:40:00,246.53,246.62,246.53,246.55,28158.0,217.9787,218.0582,217.9787,217.9964,28158.0
2018-01-02 14:50:00,246.55,246.59,246.54,246.58,28603.0,217.9964,218.0317,217.9875,218.0229,28603.0
2018-01-02 15:00:00,246.57,246.6,246.52,246.59,69539.0,218.014,218.0406,217.9698,218.0317,69539.0
2018-01-02 15:10:00,246.61,246.67,246.6,246.66,37866.0,218.0494,218.1025,218.0406,218.0936,37866.0
2018-01-02 15:20:00,246.65,246.76,246.64,246.73,51097.0,218.0848,218.182,218.0759,218.1555,51097.0
2018-01-02 15:30:00,246.75,246.76,246.6,246.73,52859.0,218.1732,218.182,218.0406,218.1555,52859.0
2018-01-02 15:40:00,246.73,246.86,246.72,246.84,98436.0,218.1555,218.2704,218.1467,218.2528,98436.0
2018-01-02 15:50:00,246.85,247.03,246.85,247.03,333868.0,218.2616,218.4208,218.2616,218.4208,333868.0
2018-01-03 09:30:00,247.19,247.56,247.18,247.56,223869.0,218.5622,218.8894,218.5534,218.8894,223869.0
2018-01-03 09:40:00,247.56,247.63,247.48,247.63,60625.0,218.8894,218.9513,218.8186,218.9513,60625.0
2018-01-03 09:50:00,247.64,247.77,247.55,247.75,63566.0,218.9601,219.0751,218.8805,219.0574,63566.0
2018-01-03 10:00:00,247.73,247.97,247.71,247.88,50877.0,219.0397,219.2519,219.022,219.1723,50877.0
2018-01-03 10:10:00,247.88,247.89,247.8,247.87,28131.0,219.1723,219.1812,219.1016,219.1635,28131.0
2018-01-03 10:20:00,247.9,248.07,247.88,248.03,33956.0,219.19,219.3403,219.1723,219.3049,33956.0
2018-01-03 10:30:00,248.04,248.17,248.02,248.12,50881.0,219.3138,219.4287,219.2961,219.3845,50881.0
2018-01-03 10:40:00,248.11,248.19,248.02,248.05,45368.0,219.3757,219.4464,219.2961,219.3226,45368.0
2018-01-03 10:50:00,248.05,248.06,247.89,247.97,40707.0,219.3226,219.3315,219.1812,219.2519,40707.0
2018-01-03 11:00:00,247.99,248.0,247.91,248.0,24340.0,219.2696,219.2784,219.1988,219.2784,24340.0
2018-01-03 11:10:00,248.01,248.07,247.97,248.06,24783.0,219.2873,219.3403,219.2519,219.3315,24783.0
2018-01-03 11:20:00,248.07,248.11,248.02,248.06,22647.0,219.3403,219.3757,219.2961,219.3315,22647.0
2018-01-03 11:30:00,248.07,248.13,248.03,248.03,20492.0,219.3403,219.3934,219.3049,219.3049,20492.0
2018-01-03 11:40:00,248.04,248.11,247.97,248.11,81467.0,219.3138,219.3757,219.2519,219.3757,81467.0
2018-01-03 11:50:00,248.1,248.12,248.0,248.0,37492.0,219.3668,219.3845,219.2784,219.2784,37492.0
2018-01-03 12:00:00,248.01,248.09,248.0,248.07,17000.0,219.2873,219.358,219.2784,219.3403,17000.0
2018-01-03 12:10:00,248.1,248.16,248.08,248.15,36771.0,219.3668,219.4199,219.3492,219.411,36771.0
2018-01-03 12:20:00,248.14,248.16,248.1,248.15,20901.0,219.4022,219.4199,219.3668,219.411,20901.0
2018-01-03 12:30:00,248.16,248.25,248.15,248.24,34319.0,219.4199,219.4995,219.411,219.4906,34319.0
2018-01-03 12:40:00,248.25,248.47,248.25,248.42,33065.0,219.4995,219.694,219.4995,219.6498,33065.0
2018-01-03 12:50:00,248.42,248.53,248.37,248.4,160576.0,219.6498,219.747,219.6056,219.6321,160576.0
2018-01-03 13:00:00,248.42,248.44,248.4,248.41,11758.0,219.6498,219.6675,219.6321,219.6409,11758.0
2018-01-03 13:10:00,248.43,248.46,248.39,248.43,56459.0,219.6586,219.6851,219.6233,219.6586,56459.0
2018-01-03 13:20:00,248.42,248.44,248.36,248.36,26801.0,219.6498,219.6675,219.5967,219.5967,26801.0
2018-01-03 13:30:00,248.38,248.38,248.22,248.24,150680.0,219.6144,219.6144,219.4729,219.4906,150680.0
2018-01-03 13:40:00,248.23,248.23,248.11,248.19,29283.0,219.4818,219.4818,219.3757,219.4464,29283.0
2018-01-03 13:50:00,248.2,248.2,248.09,248.15,109872.0,219.4553,219.4553,219.358,219.411,109872.0
2018-01-03 14:00:00,248.13,248.22,248.11,248.21,71648.0,219.3934,219.4729,219.3757,219.4641,71648.0
2018-01-03 14:10:00,248.23,248.29,248.19,248.28,62022.0,219.4818,219.5348,219.4464,219.526,62022.0
2018-01-03 14:20:00,248.28,248.33,248.27,248.3,39748.0,219.526,219.5702,219.5172,219.5437,39748.0
2018-01-03 14:30:00,248.3,248.45,248.25,248.36,48292.0,219.5437,219.6763,219.4995,219.5967,48292.0
2018-01-03 14:40:00,248.36,248.43,248.29,248.33,41469.0,219.5967,219.6586,219.5348,219.5702,41469.0
2018-01-03 14:50:00,248.34,248.37,248.29,248.34,27098.0,219.579,219.6056,219.5348,219.579,27098.0
2018-01-03 15:00:00,248.38,248.4,248.31,248.39,27289.0,219.6144,219.6321,219.5525,219.6233,27289.0
2018-01-03 15:10:00,248.4,248.44,248.36,248.44,24020.0,219.6321,219.6675,219.5967,219.6675,24020.0
2018-01-03 15:20:00,248.43,248.46,248.4,248.46,19801.0,219.6586,219.6851,219.6321,219.6851,19801.0
2018-01-03 15:30:00,248.45,248.62,248.42,248.61,66270.0,219.6763,219.8266,219.6498,219.8178,66270.0
2018-01-03 15:40:00,248.6,248.7,248.53,248.54,119410.0,219.8089,219.8974,219.747,219.7559,119410.0
2018-01-03 15:50:00,248.56,248.7,248.44,248.56,311330.0,219.7736,219.8974,219.6675,219.7736,311330.0
2018-01-04 09:30:00,249.27,249.52,249.17,249.52,187788.0,220.4013,220.6224,220.3129,220.6224,187788.0
2018-01-04 09:40:00,249.49,249.54,249.3,249.38,416765.0,220.5959,220.6401,220.4279,220.4986,416765.0
2018-01-04 09:50:00,249.41,249.85,249.4,249.81,62980.0,220.5251,220.9142,220.5163,220.8788,62980.0
2018-01-04 10:00:00,249.83,249.83,249.68,249.76,62988.0,220.8965,220.8965,220.7639,220.8346,62988.0
2018-01-04 10:10:00,249.77,249.92,249.68,249.83,37315.0,220.8434,220.9761,220.7639,220.8965,37315.0
2018-01-04 10:20:00,249.83,249.93,249.8,249.93,47783.0,220.8965,220.9849,220.87,220.9849,47783.0
2018-01-04 10:30:00,249.95,250.04,249.87,250.04,37410.0,221.0026,221.0822,220.9319,221.0822,37410.0
2018-01-04 10:40:00,250.03,250.12,249.91,249.93,118344.0,221.0733,221.1529,220.9672,220.9849,118344.0
2018-01-04 10:50:00,249.92,249.96,249.78,249.89,75429.0,220.9761,221.0114,220.8523,220.9495,75429.0
2018-01-04 11:00:00,249.88,249.9,249.75,249.81,28359.0,220.9407,220.9584,220.8257,220.8788,28359.0
2018-01-04 11:10:00,249.8,249.88,249.55,249.67,65353.0,220.87,220.9407,220.6489,220.755,65353.0
2018-01-04 11:20:00,249.67,249.71,249.56,249.56,22024.0,220.755,220.7904,220.6578,220.6578,22024.0
2018-01-04 11:30:00,249.58,249.7,249.46,249.52,36299.0,220.6754,220.7815,220.5693,220.6224,36299.0
2018-01-04 11:40:00,249.52,249.58,249.49,249.57,26244.0,220.6224,220.6754,220.5959,220.6666,26244.0
2018-01-04 11:50:00,249.57,249.62,249.52,249.62,31411.0,220.6666,220.7108,220.6224,220.7108,31411.0
2018-01-04 12:00:00,249.63,249.87,249.6,249.84,25980.0,220.7196,220.9319,220.6931,220.9053,25980.0
2018-01-04 12:10:00,249.84,249.86,249.79,249.81,32158.0,220.9053,220.923,220.8611,220.8788,32158.0
2018-01-04 12:20:00,249.79,249.83,249.67,249.71,27771.0,220.8611,220.8965,220.755,220.7904,27771.0
2018-01-04 12:30:00,249.72,249.74,249.65,249.71,22579.0,220.7992,220.8169,220.7373,220.7904,22579.0
2018-01-04 12:40:00,249.71,249.89,249.7,249.86,15736.0,220.7904,220.9495,220.7815,220.923,15736.0
2018-01-04 12:50:00,249.87,249.87,249.8,249.84,13340.0,220.9319,220.9319,220.87,220.9053,13340.0
2018-01-04 13:00:00,249.84,249.88,249.76,249.82,32699.0,220.9053,220.9407,220.8346,220.8876,32699.0
2018-01-04 13:10:00,249.81,249.83,249.74,249.82,13266.0,220.8788,220.8965,220.8169,220.8876,13266.0
2018-01-04 13:20:00,249.82,249.83,249.7,249.83,31510.0,220.8876,220.8965,220.7815,220.8965,31510.0
2018-01-04 13:30:00,249.8,249.84,249.75,249.81,73043.0,220.87,220.9053,220.8257,220.8788,73043.0
2018-01-04 13:40:00,249.79,249.85,249.76,249.84,10452.0,220.8611,220.9142,220.8346,220.9053,10452.0
2018-01-04 13:50:00,249.84,249.92,249.76,249.91,46875.0,220.9053,220.9761,220.8346,220.9672,46875.0
2018-01-04 14:00:00,249.9,249.94,249.87,249.89,23951.0,220.9584,220.9937,220.9319,220.9495,23951.0
2018-01-04 14:10:00,249.88,250.01,249.85,249.93,36924.0,220.9407,221.0556,220.9142,220.9849,36924.0
2018-01-04 14:20:00,249.93,249.94,249.79,249.81,17563.0,220.9849,220.9937,220.8611,220.8788,17563.0
2018-01-04 14:30:00,249.8,249.85,249.78,249.79,43735.0,220.87,220.9142,220.8523,220.8611,43735.0
2018-01-04 14:40:00,249.78,249.96,249.78,249.93,29048.0,220.8523,221.0114,220.8523,220.9849,29048.0
2018-01-04 14:50:00,249.92,249.92,249.8,249.89,34319.0,220.9761,220.9761,220.87,220.9495,34319.0
2018-01-04 15:00:00,249.88,249.93,249.72,249.72,106518.0,220.9407,220.9849,220.7992,220.7992,106518.0
2018-01-04 15:10:00,249.73,249.83,249.67,249.78,59147.0,220.8081,220.8965,220.755,220.8523,59147.0
2018-01-04 15:20:00,249.76,249.9,249.68,249.85,22736.0,220.8346,220.9584,220.7639,220.9142,22736.0
2018-01-04 15:30:00,249.86,249.86,249.75,249.75,34970.0,220.923,220.923,220.8257,220.8257,34970.0
2018-01-04 15:40:00,249.76,249.79,249.63,249.68,48821.0,220.8346,220.8611,220.7196,220.7639,48821.0
2018-01-04 15:50:00,249.66,249.7,249.59,249.63,254935.0,220.7462,220.7815,220.6843,220.7196,254935.0
2018-01-05 09:30:00,250.46,250.53,249.95,249.96,161378.0,221.4535,221.5154,221.0026,221.0114,161378.0
2018-01-05 09:40:00,250.0,250.33,249.99,250.13,71596.0,221.0468,221.3386,221.038,221.1617,71596.0
2018-01-05 09:50:00,250.14,250.37,250.08,250.28,49164.0,221.1706,221.3739,221.1175,221.2944,49164.0
2018-01-05 10:00:00,250.27,250.44,250.25,250.37,32663.0,221.2855,221.4358,221.2678,221.3739,32663.0
2018-01-05 10:10:00,250.36,250.36,250.19,250.34,24695.0,221.3651,221.3651,221.2148,221.3474,24695.0
2018-01-05 10:20:00,250.34,250.37,250.1,250.12,46208.0,221.3474,221.3739,221.1352,221.1529,46208.0
2018-01-05 10:30:00,250.15,250.26,250.14,250.25,21149.0,221.1794,221.2767,221.1706,221.2678,21149.0
2018-01-05 10:40:00,250.26,250.26,250.13,250.14,26272.0,221.2767,221.2767,221.1617,221.1706,26272.0
2018-01-05 10:50:00,250.12,250.4,250.12,250.37,27145.0,221.1529,221.4005,221.1529,221.3739,27145.0
2018-01-05 11:00:00,250.36,250.46,250.29,250.42,31360.0,221.3651,221.4535,221.3032,221.4182,31360.0
2018-01-05 11:10:00,250.45,250.6,250.43,250.59,91703.0,221.4447,221.5773,221.427,221.5685,91703.0
2018-01-05 11:20:00,250.58,250.62,250.53,250.57,110021.0,221.5596,221.595,221.5154,221.5508,110021.0
2018-01-05 11:30:00,250.57,250.6,250.53,250.54,27077.0,221.5508,221.5773,221.5154,221.5243,27077.0
2018-01-05 11:40:00,250.54,250.56,250.46,250.46,36687.0,221.5243,221.5419,221.4535,221.4535,36687.0
2018-01-05 11:50:00,250.49,250.56,250.47,250.54,34760.0,221.48,221.5419,221.4624,221.5243,34760.0
2018-01-05 12:00:00,250.53,250.53,250.42,250.52,22286.0,221.5154,221.5154,221.4182,221.5066,22286.0
2018-01-05 12:10:00,250.53,250.6,250.52,250.57,21487.0,221.5154,221.5773,221.5066,221.5508,21487.0
2018-01-05 12:20:00,250.56,250.61,250.55,250.58,18111.0,221.5419,221.5862,221.5331,221.5596,18111.0
2018-01-05 12:30:00,250.58,250.58,250.41,250.43,15172.0,221.5596,221.5596,221.4093,221.427,15172.0
2018-01-05 12:40:00,250.45,250.49,250.4,250.42,36020.0,221.4447,221.48,221.4005,221.4182,36020.0
2018-01-05 12:50:00,250.41,250.42,250.33,250.42,19791.0,221.4093,221.4182,221.3386,221.4182,19791.0
2018-01-05 13:00:00,250.42,250.48,250.41,250.46,12545.0,221.4182,221.4712,221.4093,221.4535,12545.0
2018-01-05 13:10:00,250.46,250.52,250.44,250.49,22144.0,221.4535,221.5066,221.4358,221.48,22144.0
2018-01-05 13:20:00,250.53,250.54,250.47,250.54,10882.0,221.5154,221.5243,221.4624,221.5243,10882.0
2018-01-05 13:30:00,250.55,250.56,250.53,250.54,17730.0,221.5331,221.5419,221.5154,221.5243,17730.0
2018-01-05 13:40:00,250.54,250.63,250.54,250.56,23282.0,221.5243,221.6038,221.5243,221.5419,23282.0
2018-01-05 13:50:00,250.54,250.58,250.53,250.58,13699.0,221.5243,221.5596,221.5154,221.5596,13699.0
2018-01-05 14:00:00,250.59,250.61,250.53,250.54,26834.0,221.5685,221.5862,221.5154,221.5243,26834.0
2018-01-05 14:10:00,250.54,250.6,250.52,250.57,22860.0,221.5243,221.5773,221.5066,221.5508,22860.0
2018-01-05 14:20:00,250.59,250.78,250.57,250.74,40978.0,221.5685,221.7365,221.5508,221.7011,40978.0
2018-01-05 14:30:00,250.77,250.86,250.73,250.84,54527.0,221.7276,221.8072,221.6923,221.7895,54527.0
2018-01-05 14:40:00,250.83,250.84,250.72,250.76,41846.0,221.7807,221.7895,221.6834,221.7188,41846.0
2018-01-05 14:50:00,250.76,250.82,250.73,250.75,34191.0,221.7188,221.7718,221.6923,221.7099,34191.0
2018-01-05 15:00:00,250.76,250.94,250.72,250.91,31200.0,221.7188,221.8779,221.6834,221.8514,31200.0
2018-01-05 15:10:00,250.89,250.93,250.85,250.91,37442.0,221.8337,221.8691,221.7984,221.8514,37442.0
2018-01-05 15:20:00,250.91,250.98,250.87,250.98,41725.0,221.8514,221.9133,221.816,221.9133,41725.0
2018-01-05 15:30:00,250.97,251.07,250.96,251.04,61866.0,221.9045,221.9929,221.8956,221.9664,61866.0
2018-01-05 15:40:00,251.06,251.34,250.97,251.25,98573.0,221.984,222.2316,221.9045,222.152,98573.0
2018-01-05 15:50:00,251.25,251.4,251.22,251.25,234309.0,222.152,222.2847,222.1255,222.152,234309.0
2018-01-08 09:30:00,251.16,251.3,250.87,250.88,224145.0,222.0725,222.1962,221.816,221.8249,224145.0
2018-01-08 09:40:00,251.05,251.25,251.05,251.25,43335.0,221.9752,222.152,221.9752,222.152,43335.0
2018-01-08 09:50:00,251.27,251.27,251.12,251.18,58512.0,222.1697,222.1697,222.0371,222.0901,58512.0
2018-01-08 10:00:00,251.2,251.23,251.0,251.01,80541.0,222.1078,222.1343,221.931,221.9398,80541.0
2018-01-08 10:10:00,251.0,251.14,250.98,251.1,80191.0,221.931,222.0548,221.9133,222.0194,80191.0
2018-01-08 10:20:00,251.13,251.26,251.13,251.22,21542.0,222.0459,222.1609,222.0459,222.1255,21542.0
2018-01-08 10:30:00,251.24,251.31,251.19,251.2,26367.0,222.1432,222.2051,222.099,222.1078,26367.0
2018-01-08 10:40:00,251.19,251.27,251.08,251.2,44743.0,222.099,222.1697,222.0017,222.1078,44743.0
2018-01-08 10:50:00,251.23,251.27,251.19,251.24,24375.0,222.1343,222.1697,222.099,222.1432,24375.0
2018-01-08 11:00:00,251.23,251.26,251.16,251.2,40856.0,222.1343,222.1609,222.0725,222.1078,40856.0
2018-01-08 11:10:00,251.22,251.32,251.22,251.32,24223.0,222.1255,222.2139,222.1255,222.2139,24223.0
2018-01-08 11:20:00,251.32,251.4,251.29,251.35,19586.0,222.2139,222.2847,222.1874,222.2404,19586.0
2018-01-08 11:30:00,251.34,251.44,251.34,251.38,13167.0,222.2316,222.32,222.2316,222.267,13167.0
2018-01-08 11:40:00,251.42,251.43,251.34,251.36,11445.0,222.3023,222.3112,222.2316,222.2493,11445.0
2018-01-08 11:50:00,251.35,251.35,251.27,251.29,11775.0,222.2404,222.2404,222.1697,222.1874,11775.0
2018-01-08 12:00:00,251.29,251.36,251.28,251.35,15077.0,222.1874,222.2493,222.1786,222.2404,15077.0
2018-01-08 12:10:00,251.34,251.4,251.29,251.4,53811.0,222.2316,222.2847,222.1874,222.2847,53811.0
2018-01-08 12:20:00,251.4,251.46,251.38,251.41,16273.0,222.2847,222.3377,222.267,222.2935,16273.0
2018-01-08 12:30:00,251.42,251.42,251.34,251.38,36376.0,222.3023,222.3023,222.2316,222.267,36376.0
2018-01-08 12:40:00,251.4,251.46,251.38,251.45,18508.0,222.2847,222.3377,222.267,222.3289,18508.0
2018-01-08 12:50:00,251.45,251.49,251.44,251.46,23209.0,222.3289,222.3642,222.32,222.3377,23209.0
2018-01-08 13:00:00,251.48,251.59,251.48,251.59,23374.0,222.3554,222.4527,222.3554,222.4527,23374.0
2018-01-08 13:10:00,251.61,251.72,251.57,251.71,344978.0,222.4703,222.5676,222.435,222.5588,344978.0
2018-01-08 13:20:00,251.71,251.79,251.69,251.77,57521.0,222.5588,222.6295,222.5411,222.6118,57521.0
2018-01-08 13:30:00,251.77,251.78,251.69,251.73,18816.0,222.6118,222.6206,222.5411,222.5764,18816.0
2018-01-08 13:40:00,251.74,251.74,251.69,251.72,18217.0,222.5853,222.5853,222.5411,222.5676,18217.0
2018-01-08 13:50:00,251.73,251.76,251.71,251.74,12229.0,222.5764,222.603,222.5588,222.5853,12229.0
2018-01-08 14:00:00,251.75,251.79,251.72,251.78,13925.0,222.5941,222.6295,222.5676,222.6206,13925.0
2018-01-08 14:10:00,251.77,251.83,251.76,251.78,15779.0,222.6118,222.6649,222.603,222.6206,15779.0
2018-01-08 14:20:00,251.77,251.78,251.71,251.72,19091.0,222.6118,222.6206,222.5588,222.5676,19091.0
2018-01-08 14:30:00,251.72,251.74,251.66,251.69,20918.0,222.5676,222.5853,222.5145,222.5411,20918.0
2018-01-08 14:40:00,251.7,251.79,251.69,251.76,21259.0,222.5499,222.6295,222.5411,222.603,21259.0
2018-01-08 14:50:00,251.79,251.82,251.71,251.82,20617.0,222.6295,222.656,222.5588,222.656,20617.0
2018-01-08 15:00:00,251.81,251.85,251.77,251.83,31904.0,222.6472,222.6825,222.6118,222.6649,31904.0
2018-01-08 15:10:00,251.81,251.81,251.67,251.7,34189.0,222.6472,222.6472,222.5234,222.5499,34189.0
2018-01-08 15:20:00,251.7,251.73,251.6,251.63,42123.0,222.5499,222.5764,222.4615,222.488,42123.0
2018-01-08 15:30:00,251.64,251.68,251.58,251.65,31056.0,222.4969,222.5322,222.4438,222.5057,31056.0
2018-01-08 15:40:00,251.64,251.84,251.64,251.82,54826.0,222.4969,222.6737,222.4969,222.656,54826.0
2018-01-08 15:50:00,251.82,251.88,251.69,251.72,260048.0,222.656,222.7091,222.5411,222.5676,260048.0
2018-01-09 09:30:00,252.18,252.4,252.17,252.33,165973.0,222.9743,223.1688,222.9655,223.107,165973.0
2018-01-09 09:40:00,252.35,252.35,252.26,252.3,41858.0,223.1246,223.1246,223.0451,223.0804,41858.0
2018-01-09 09:50:00,252.3,252.3,251.91,252.03,165886.0,223.0804,223.0804,222.7356,222.8417,165886.0
2018-01-09 10:00:00,252.01,252.1,251.91,252.08,46884.0,222.824,222.9036,222.7356,222.8859,46884.0
2018-01-09 10:10:00,252.09,252.32,252.05,252.31,28723.0,222.8947,223.0981,222.8594,223.0893,28723.0
2018-01-09 10:20:00,252.32,252.37,252.29,252.34,45798.0,223.0981,223.1423,223.0716,223.1158,45798.0
2018-01-09 10:30:00,252.38,252.38,251.99,251.99,40907.0,223.1512,223.1512,222.8063,222.8063,40907.0
2018-01-09 10:40:00,251.99,252.17,251.98,252.15,33116.0,222.8063,222.9655,222.7975,222.9478,33116.0
2018-01-09 10:50:00,252.1,252.16,251.91,252.16,36756.0,222.9036,222.9566,222.7356,222.9566,36756.0
2018-01-09 11:00:00,252.15,252.34,252.15,252.31,37563.0,222.9478,223.1158,222.9478,223.0893,37563.0
2018-01-09 11:10:00,252.32,252.66,252.32,252.66,59008.0,223.0981,223.3987,223.0981,223.3987,59008.0
2018-01-09 11:20:00,252.67,252.83,252.59,252.75,46867.0,223.4076,223.549,223.3368,223.4783,46867.0
2018-01-09 11:30:00,252.76,252.76,252.59,252.59,25133.0,223.4872,223.4872,223.3368,223.3368,25133.0
2018-01-09 11:40:00,252.58,252.67,252.55,252.59,14222.0,223.328,223.4076,223.3015,223.3368,14222.0
2018-01-09 11:50:00,252.61,252.68,252.58,252.68,12299.0,223.3545,223.4164,223.328,223.4164,12299.0
2018-01-09 12:00:00,252.66,252.73,252.54,252.67,22159.0,223.3987,223.4606,223.2926,223.4076,22159.0
2018-01-09 12:10:00,252.65,252.7,252.6,252.61,31225.0,223.3899,223.4341,223.3457,223.3545,31225.0
2018-01-09 12:20:00,252.6,252.6,252.52,252.56,14426.0,223.3457,223.3457,223.2749,223.3103,14426.0
2018-01-09 12:30:00,252.56,252.64,252.53,252.62,32341.0,223.3103,223.3811,223.2838,223.3634,32341.0
2018-01-09 12:40:00,252.62,252.79,252.6,252.72,30810.0,223.3634,223.5137,223.3457,223.4518,30810.0
2018-01-09 12:50:00,252.72,252.74,252.66,252.69,23924.0,223.4518,223.4695,223.3987,223.4253,23924.0
2018-01-09 13:00:00,252.71,252.8,252.69,252.8,17315.0,223.4429,223.5225,223.4253,223.5225,17315.0
2018-01-09 13:10:00,252.8,252.8,252.72,252.78,19201.0,223.5225,223.5225,223.4518,223.5048,19201.0
2018-01-09 13:20:00,252.79,252.91,252.78,252.87,16930.0,223.5137,223.6198,223.5048,223.5844,16930.0
2018-01-09 13:30:00,252.91,252.91,252.84,252.85,15925.0,223.6198,223.6198,223.5579,223.5667,15925.0
2018-01-09 13:40:00,252.86,252.9,252.84,252.84,51703.0,223.5756,223.6109,223.5579,223.5579,51703.0
2018-01-09 13:50:00,252.86,252.93,252.83,252.9,22066.0,223.5756,223.6375,223.549,223.6109,22066.0
2018-01-09 14:00:00,252.91,252.95,252.84,252.84,24530.0,223.6198,223.6551,223.5579,223.5579,24530.0
2018-01-09 14:10:00,252.84,252.84,252.63,252.66,39840.0,223.5579,223.5579,223.3722,223.3987,39840.0
2018-01-09 14:20:00,252.67,252.68,252.58,252.65,18179.0,223.4076,223.4164,223.328,223.3899,18179.0
2018-01-09 14:30:00,252.63,252.66,252.54,252.65,54659.0,223.3722,223.3987,223.2926,223.3899,54659.0
2018-01-09 14:40:00,252.66,252.73,252.59,252.71,32768.0,223.3987,223.4606,223.3368,223.4429,32768.0
2018-01-09 14:50:00,252.71,252.78,252.64,252.69,27627.0,223.4429,223.5048,223.3811,223.4253,27627.0
2018-01-09 15:00:00,252.68,252.69,252.61,252.65,25961.0,223.4164,223.4253,223.3545,223.3899,25961.0
2018-01-09 15:10:00,252.64,252.71,252.61,252.67,30929.0,223.3811,223.4429,223.3545,223.4076,30929.0
2018-01-09 15:20:00,252.66,252.66,252.37,252.37,39885.0,223.3987,223.3987,223.1423,223.1423,39885.0
2018-01-09 15:30:00,252.38,252.75,252.38,252.72,72265.0,223.1512,223.4783,223.1512,223.4518,72265.0
2018-01-09 15:40:00,252.71,252.74,252.3,252.34,60514.0,223.4429,223.4695,223.0804,223.1158,60514.0
2018-01-09 15:50:00,252.33,252.45,252.11,252.28,276058.0,223.107,223.2131,222.9124,223.0627,276058.0
2018-01-10 09:30:00,251.51,251.72,251.37,251.51,162512.0,222.3819,222.5676,222.2581,222.3819,162512.0
2018-01-10 09:40:00,251.53,251.56,251.18,251.18,60171.0,222.3996,222.4261,222.0901,222.0901,60171.0
2018-01-10 09:50:00,251.21,251.21,250.82,251.2,77464.0,222.1167,222.1167,221.7718,222.1078,77464.0
2018-01-10 10:00:00,251.24,251.31,251.02,251.2,28090.0,222.1432,222.2051,221.9487,222.1078,28090.0
2018-01-10 10:10:00,251.25,251.63,251.24,251.61,40192.0,222.152,222.488,222.1432,222.4703,40192.0
2018-01-10 10:20:00,251.63,251.65,251.48,251.48,12259.0,222.488,222.5057,222.3554,222.3554,12259.0
2018-01-10 10:30:00,251.47,251.72,251.46,251.69,31203.0,222.3466,222.5676,222.3377,222.5411,31203.0
2018-01-10 10:40:00,251.73,251.85,251.46,251.48,27988.0,222.5764,222.6825,222.3377,222.3554,27988.0
2018-01-10 10:50:00,251.48,251.58,251.32,251.58,40163.0,222.3554,222.4438,222.2139,222.4438,40163.0
2018-01-10 11:00:00,251.6,251.88,251.59,251.79,37957.0,222.4615,222.7091,222.4527,222.6295,37957.0
2018-01-10 11:10:00,251.79,251.81,251.68,251.68,22672.0,222.6295,222.6472,222.5322,222.5322,22672.0
2018-01-10 11:20:00,251.69,251.72,251.64,251.64,25954.0,222.5411,222.5676,222.4969,222.4969,25954.0
2018-01-10 11:30:00,251.66,251.8,251.65,251.78,20507.0,222.5145,222.6383,222.5057,222.6206,20507.0
2018-01-10 11:40:00,251.8,251.83,251.74,251.81,59808.0,222.6383,222.6649,222.5853,222.6472,59808.0
2018-01-10 11:50:00,251.8,251.99,251.8,251.83,39792.0,222.6383,222.8063,222.6383,222.6649,39792.0
2018-01-10 12:00:00,251.82,251.82,251.67,251.76,21015.0,222.656,222.656,222.5234,222.603,21015.0
2018-01-10 12:10:00,251.76,251.81,251.72,251.81,15365.0,222.603,222.6472,222.5676,222.6472,15365.0
2018-01-10 12:20:00,251.85,251.96,251.83,251.84,14791.0,222.6825,222.7798,222.6649,222.6737,14791.0
2018-01-10 12:30:00,251.86,251.9,251.85,251.87,18901.0,222.6914,222.7268,222.6825,222.7002,18901.0
2018-01-10 12:40:00,251.87,251.94,251.84,251.92,23265.0,222.7002,222.7621,222.6737,222.7444,23265.0
2018-01-10 12:50:00,251.9,252.02,251.87,252.01,42094.0,222.7268,222.8329,222.7002,222.824,42094.0
2018-01-10 13:00:00,252.03,252.08,251.96,252.01,31855.0,222.8417,222.8859,222.7798,222.824,31855.0
2018-01-10 13:10:00,252.01,252.02,251.89,251.93,18768.0,222.824,222.8329,222.7179,222.7533,18768.0
2018-01-10 13:20:00,251.93,251.98,251.83,251.94,37409.0,222.7533,222.7975,222.6649,222.7621,37409.0
2018-01-10 13:30:00,251.93,251.99,251.87,251.99,18799.0,222.7533,222.8063,222.7002,222.8063,18799.0
2018-01-10 13:40:00,252.0,252.08,251.96,252.08,27639.0,222.8152,222.8859,222.7798,222.8859,27639.0
2018-01-10 13:50:00,252.07,252.17,252.05,252.05,14052.0,222.8771,222.9655,222.8594,222.8594,14052.0
2018-01-10 14:00:00,252.08,252.1,251.86,251.86,51205.0,222.8859,222.9036,222.6914,222.6914,51205.0
2018-01-10 14:10:00,251.87,251.87,251.67,251.68,35339.0,222.7002,222.7002,222.5234,222.5322,35339.0
2018-01-10 14:20:00,251.67,251.73,251.53,251.56,37293.0,222.5234,222.5764,222.3996,222.4261,37293.0
2018-01-10 14:30:00,251.57,251.68,251.5,251.53,34414.0,222.435,222.5322,222.3731,222.3996,34414.0
2018-01-10 14:40:00,251.53,251.69,251.48,251.66,134066.0,222.3996,222.5411,222.3554,222.5145,134066.0
2018-01-10 14:50:00,251.66,251.75,251.61,251.67,34354.0,222.5145,222.5941,222.4703,222.5234,34354.0
2018-01-10 15:00:00,251.67,251.86,251.66,251.75,45393.0,222.5234,222.6914,222.5145,222.5941,45393.0
2018-01-10 15:10:00,251.76,251.78,251.52,251.55,40830.0,222.603,222.6206,222.3908,222.4173,40830.0
2018-01-10 15:20:00,251.55,251.64,251.5,251.62,59008.0,222.4173,222.4969,222.3731,222.4792,59008.0
2018-01-10 15:30:00,251.62,251.92,251.6,251.85,77032.0,222.4792,222.7444,222.4615,222.6825,77032.0
2018-01-10 15:40:00,251.85,251.88,251.77,251.78,42493.0,222.6825,222.7091,222.6118,222.6206,42493.0
2018-01-10 15:50:00,251.78,251.96,251.77,251.9,128620.0,222.6206,222.7798,222.6118,222.7268,128620.0
2018-01-11 09:30:00,252.47,252.59,252.33,252.53,124609.0,223.2307,223.3368,223.107,223.2838,124609.0
2018-01-11 09:40:00,252.51,252.62,252.45,252.49,33376.0,223.2661,223.3634,223.2131,223.2484,33376.0
2018-01-11 09:50:00,252.51,252.77,252.5,252.77,43251.0,223.2661,223.496,223.2573,223.496,43251.0
2018-01-11 10:00:00,252.78,252.94,252.77,252.85,22154.0,223.5048,223.6463,223.496,223.5667,22154.0
2018-01-11 10:10:00,252.85,252.85,252.65,252.65,54251.0,223.5667,223.5667,223.3899,223.3899,54251.0
2018-01-11 10:20:00,252.66,252.66,252.49,252.59,28005.0,223.3987,223.3987,223.2484,223.3368,28005.0
2018-01-11 10:30:00,252.61,252.68,252.39,252.45,53499.0,223.3545,223.4164,223.16,223.2131,53499.0
2018-01-11 10:40:00,252.46,252.67,252.45,252.66,201759.0,223.2219,223.4076,223.2131,223.3987,201759.0
2018-01-11 10:50:00,252.67,252.79,252.64,252.78,108092.0,223.4076,223.5137,223.3811,223.5048,108092.0
2018-01-11 11:00:00,252.83,252.95,252.81,252.92,34992.0,223.549,223.6551,223.5314,223.6286,34992.0
2018-01-11 11:10:00,252.91,252.92,252.78,252.82,29210.0,223.6198,223.6286,223.5048,223.5402,29210.0
2018-01-11 11:20:00,252.83,252.95,252.77,252.77,29414.0,223.549,223.6551,223.496,223.496,29414.0
2018-01-11 11:30:00,252.78,252.88,252.71,252.87,18279.0,223.5048,223.5933,223.4429,223.5844,18279.0
2018-01-11 11:40:00,252.86,252.87,252.73,252.81,10325.0,223.5756,223.5844,223.4606,223.5314,10325.0
2018-01-11 11:50:00,252.8,252.91,252.78,252.9,23835.0,223.5225,223.6198,223.5048,223.6109,23835.0
2018-01-11 12:00:00,252.88,252.9,252.82,252.88,28078.0,223.5933,223.6109,223.5402,223.5933,28078.0
2018-01-11 12:10:00,252.9,252.95,252.86,252.89,24480.0,223.6109,223.6551,223.5756,223.6021,24480.0
2018-01-11 12:20:00,252.89,253.11,252.88,253.06,37578.0,223.6021,223.7966,223.5933,223.7524,37578.0
2018-01-11 12:30:00,253.06,253.36,253.06,253.35,46385.0,223.7524,224.0177,223.7524,224.0088,46385.0
2018-01-11 12:40:00,253.35,253.4,253.24,253.31,51869.0,224.0088,224.053,223.9116,223.9735,51869.0
2018-01-11 12:50:00,253.3,253.33,253.24,253.32,20849.0,223.9646,223.9911,223.9116,223.9823,20849.0
2018-01-11 13:00:00,253.3,253.38,253.25,253.38,30466.0,223.9646,224.0353,223.9204,224.0353,30466.0
2018-01-11 13:10:00,253.38,253.47,253.31,253.35,21036.0,224.0353,224.1149,223.9735,224.0088,21036.0
2018-01-11 13:20:00,253.38,253.39,253.31,253.31,19194.0,224.0353,224.0442,223.9735,223.9735,19194.0
2018-01-11 13:30:00,253.33,253.35,253.25,253.31,16202.0,223.9911,224.0088,223.9204,223.9735,16202.0
2018-01-11 13:40:00,253.32,253.35,253.3,253.3,25761.0,223.9823,224.0088,223.9646,223.9646,25761.0
2018-01-11 13:50:00,253.3,253.31,253.2,253.22,31983.0,223.9646,223.9735,223.8762,223.8939,31983.0
2018-01-11 14:00:00,253.22,253.25,253.2,253.22,48901.0,223.8939,223.9204,223.8762,223.8939,48901.0
2018-01-11 14:10:00,253.22,253.23,253.16,253.21,28458.0,223.8939,223.9027,223.8408,223.885,28458.0
2018-01-11 14:20:00,253.2,253.26,253.16,253.25,96875.0,223.8762,223.9292,223.8408,223.9204,96875.0
2018-01-11 14:30:00,253.25,253.27,253.21,253.21,19287.0,223.9204,223.9381,223.885,223.885,19287.0
2018-01-11 14:40:00,253.2,253.24,253.16,253.23,23835.0,223.8762,223.9116,223.8408,223.9027,23835.0
2018-01-11 14:50:00,253.23,253.28,253.21,253.27,39191.0,223.9027,223.9469,223.885,223.9381,39191.0
2018-01-11 15:00:00,253.25,253.4,253.23,253.34,25855.0,223.9204,224.053,223.9027,224.0,25855.0
2018-01-11 15:10:00,253.34,253.42,253.32,253.42,22336.0,224.0,224.0707,223.9823,224.0707,22336.0
2018-01-11 15:20:00,253.42,253.48,253.35,253.4,26304.0,224.0707,224.1238,224.0088,224.053,26304.0
2018-01-11 15:30:00,253.38,253.48,253.27,253.4,40758.0,224.0353,224.1238,223.9381,224.053,40758.0
2018-01-11 15:40:00,253.39,253.41,253.29,253.38,81937.0,224.0442,224.0619,223.9558,224.0353,81937.0
2018-01-11 15:50:00,253.39,253.72,253.39,253.71,216615.0,224.0442,224.336,224.0442,224.3271,216615.0
2018-01-12 09:30:00,254.03,254.25,253.9,254.17,156153.0,224.6101,224.8046,224.4951,224.7339,156153.0
2018-01-12 09:40:00,254.17,254.51,254.15,254.49,48101.0,224.7339,225.0345,224.7162,225.0168,48101.0
2018-01-12 09:50:00,254.51,254.57,254.42,254.57,35832.0,225.0345,225.0875,224.9549,225.0875,35832.0
2018-01-12 10:00:00,254.57,254.65,254.4,254.45,41740.0,225.0875,225.1583,224.9372,224.9814,41740.0
2018-01-12 10:10:00,254.46,254.68,254.43,254.58,27402.0,224.9903,225.1848,224.9637,225.0964,27402.0
2018-01-12 10:20:00,254.59,254.72,254.57,254.71,123810.0,225.1052,225.2202,225.0875,225.2113,123810.0
2018-01-12 10:30:00,254.71,254.97,254.66,254.95,32409.0,225.2113,225.4412,225.1671,225.4235,32409.0
2018-01-12 10:40:00,254.95,255.13,254.95,255.09,27775.0,225.4235,225.5827,225.4235,225.5473,27775.0
2018-01-12 10:50:00,255.11,255.3,255.09,255.11,39784.0,225.565,225.733,225.5473,225.565,39784.0
2018-01-12 11:00:00,255.14,255.17,254.92,254.93,27072.0,225.5915,225.618,225.397,225.4058,27072.0
2018-01-12 11:10:00,254.95,254.98,254.72,254.72,41139.0,225.4235,225.45,225.2202,225.2202,41139.0
2018-01-12 11:20:00,254.71,254.95,254.7,254.93,62556.0,225.2113,225.4235,225.2025,225.4058,62556.0
2018-01-12 11:30:00,254.92,254.98,254.84,254.97,29912.0,225.397,225.45,225.3263,225.4412,29912.0
2018-01-12 11:40:00,254.99,255.08,254.93,255.07,40249.0,225.4589,225.5385,225.4058,225.5296,40249.0
2018-01-12 11:50:00,255.06,255.12,255.04,255.11,20418.0,225.5208,225.5738,225.5031,225.565,20418.0
2018-01-12 12:00:00,255.2,255.21,255.01,255.04,16423.0,225.6446,225.6534,225.4766,225.5031,16423.0
2018-01-12 12:10:00,255.06,255.13,255.03,255.13,15159.0,225.5208,225.5827,225.4943,225.5827,15159.0
2018-01-12 12:20:00,255.12,255.15,254.99,255.02,38594.0,225.5738,225.6004,225.4589,225.4854,38594.0
2018-01-12 12:30:00,255.0,255.02,254.91,254.98,50763.0,225.4677,225.4854,225.3882,225.45,50763.0
2018-01-12 12:40:00,254.98,255.02,254.92,254.97,17103.0,225.45,225.4854,225.397,225.4412,17103.0
2018-01-12 12:50:00,254.98,255.18,254.95,255.16,21151.0,225.45,225.6269,225.4235,225.6092,21151.0
2018-01-12 13:00:00,255.17,255.22,255.1,255.11,16462.0,225.618,225.6623,225.5562,225.565,16462.0
2018-01-12 13:10:00,255.1,255.12,254.97,255.07,57700.0,225.5562,225.5738,225.4412,225.5296,57700.0
2018-01-12 13:20:00,255.09,255.12,255.01,255.06,23808.0,225.5473,225.5738,225.4766,225.5208,23808.0
2018-01-12 13:30:00,255.05,255.09,255.02,255.06,30565.0,225.5119,225.5473,225.4854,225.5208,30565.0
2018-01-12 13:40:00,255.07,255.24,255.07,255.2,18895.0,225.5296,225.6799,225.5296,225.6446,18895.0
2018-01-12 13:50:00,255.21,255.3,255.16,255.23,24947.0,225.6534,225.733,225.6092,225.6711,24947.0
2018-01-12 14:00:00,255.2,255.26,255.16,255.2,23507.0,225.6446,225.6976,225.6092,225.6446,23507.0
2018-01-12 14:10:00,255.21,255.35,255.2,255.33,30598.0,225.6534,225.7772,225.6446,225.7595,30598.0
2018-01-12 14:20:00,255.3,255.37,255.27,255.37,16854.0,225.733,225.7949,225.7065,225.7949,16854.0
2018-01-12 14:30:00,255.37,255.4,255.2,255.2,57738.0,225.7949,225.8214,225.6446,225.6446,57738.0
2018-01-12 14:40:00,255.18,255.2,255.06,255.19,38604.0,225.6269,225.6446,225.5208,225.6357,38604.0
2018-01-12 14:50:00,255.2,255.27,255.14,255.25,21154.0,225.6446,225.7065,225.5915,225.6888,21154.0
2018-01-12 15:00:00,255.26,255.37,255.24,255.24,29651.0,225.6976,225.7949,225.6799,225.6799,29651.0
2018-01-12 15:10:00,255.25,255.25,254.92,255.06,41414.0,225.6888,225.6888,225.397,225.5208,41414.0
2018-01-12 15:20:00,255.04,255.23,255.03,255.15,63144.0,225.5031,225.6711,225.4943,225.6004,63144.0
2018-01-12 15:30:00,255.15,255.32,255.14,255.32,67403.0,225.6004,225.7507,225.5915,225.7507,67403.0
2018-01-12 15:40:00,255.32,255.51,255.25,255.48,42430.0,225.7507,225.9187,225.6888,225.8921,42430.0
2018-01-12 15:50:00,255.49,255.56,255.22,255.39,205881.0,225.901,225.9629,225.6623,225.8126,205881.0
2018-01-16 09:30:00,256.79,257.08,256.66,257.07,387891.0,227.0504,227.3068,226.9355,227.298,387891.0
2018-01-16 09:40:00,257.08,257.36,257.06,257.23,164624.0,227.3068,227.5544,227.2892,227.4395,164624.0
2018-01-16 09:50:00,257.27,257.4,257.21,257.3,54236.0,227.4748,227.5898,227.4218,227.5014,54236.0
2018-01-16 10:00:00,257.32,257.33,257.0,257.12,70014.0,227.519,227.5279,227.2361,227.3422,70014.0
2018-01-16 10:10:00,257.09,257.24,257.09,257.2,39186.0,227.3157,227.4483,227.3157,227.4129,39186.0
2018-01-16 10:20:00,257.23,257.23,256.9,256.97,374967.0,227.4395,227.4395,227.1477,227.2096,374967.0
2018-01-16 10:30:00,257.0,257.0,256.22,256.53,72985.0,227.2361,227.2361,226.5464,226.8205,72985.0
2018-01-16 10:40:00,256.53,256.68,256.48,256.62,114924.0,226.8205,226.9532,226.7763,226.9001,114924.0
2018-01-16 10:50:00,256.63,256.64,256.12,256.17,56181.0,226.909,226.9178,226.458,226.5022,56181.0
2018-01-16 11:00:00,256.2,256.34,255.96,255.98,102480.0,226.5288,226.6525,226.3166,226.3342,102480.0
2018-01-16 11:10:00,255.99,256.15,255.79,256.15,69939.0,226.3431,226.4845,226.1662,226.4845,69939.0
2018-01-16 11:20:00,256.15,256.33,256.05,256.31,34104.0,226.4845,226.6437,226.3961,226.626,34104.0
2018-01-16 11:30:00,256.28,256.42,256.25,256.39,56165.0,226.5995,226.7233,226.573,226.6968,56165.0
2018-01-16 11:40:00,256.36,256.36,255.78,256.11,44224.0,226.6702,226.6702,226.1574,226.4492,44224.0
2018-01-16 11:50:00,256.11,256.12,255.84,255.91,32643.0,226.4492,226.458,226.2104,226.2723,32643.0
2018-01-16 12:00:00,255.94,256.14,255.92,256.1,152078.0,226.2989,226.4757,226.2812,226.4403,152078.0
2018-01-16 12:10:00,256.12,256.29,256.12,256.21,36968.0,226.458,226.6083,226.458,226.5376,36968.0
2018-01-16 12:20:00,256.21,256.21,255.96,256.03,26504.0,226.5376,226.5376,226.3166,226.3784,26504.0
2018-01-16 12:30:00,256.04,256.07,255.9,256.01,35976.0,226.3873,226.4138,226.2635,226.3608,35976.0
2018-01-16 12:40:00,256.02,256.05,255.76,255.91,20222.0,226.3696,226.3961,226.1397,226.2723,20222.0
2018-01-16 12:50:00,255.92,255.92,255.71,255.77,37842.0,226.2812,226.2812,226.0955,226.1486,37842.0
2018-01-16 13:00:00,255.78,255.85,255.61,255.8,65087.0,226.1574,226.2193,226.0071,226.1751,65087.0
2018-01-16 13:10:00,255.78,255.95,255.76,255.89,34428.0,226.1574,226.3077,226.1397,226.2547,34428.0
2018-01-16 13:20:00,255.89,255.9,255.64,255.8,44326.0,226.2547,226.2635,226.0336,226.1751,44326.0
2018-01-16 13:30:00,255.8,255.83,255.58,255.64,46648.0,226.1751,226.2016,225.9806,226.0336,46648.0
2018-01-16 13:40:00,255.68,255.74,255.54,255.54,24930.0,226.069,226.122,225.9452,225.9452,24930.0
2018-01-16 13:50:00,255.55,255.56,255.13,255.2,64497.0,225.954,225.9629,225.5827,225.6446,64497.0
2018-01-16 14:00:00,255.2,255.25,254.98,255.12,50093.0,225.6446,225.6888,225.45,225.5738,50093.0
2018-01-16 14:10:00,255.09,255.13,254.63,254.76,84685.0,225.5473,225.5827,225.1406,225.2555,84685.0
2018-01-16 14:20:00,254.76,254.83,254.49,254.52,52062.0,225.2555,225.3174,225.0168,225.0433,52062.0
2018-01-16 14:30:00,254.53,254.76,254.47,254.5,56264.0,225.0522,225.2555,224.9991,225.0256,56264.0
2018-01-16 14:40:00,254.42,254.51,253.8,254.15,62686.0,224.9549,225.0345,224.4067,224.7162,62686.0
2018-01-16 14:50:00,254.18,254.4,254.18,254.33,91013.0,224.7427,224.9372,224.7427,224.8753,91013.0
2018-01-16 15:00:00,254.34,255.04,254.34,255.04,65945.0,224.8842,225.5031,224.8842,225.5031,65945.0
2018-01-16 15:10:00,255.04,255.07,254.57,254.67,43343.0,225.5031,225.5296,225.0875,225.176,43343.0
2018-01-16 15:20:00,254.7,255.06,254.62,255.05,49093.0,225.2025,225.5208,225.1317,225.5119,49093.0
2018-01-16 15:30:00,255.05,255.1,254.78,254.91,142127.0,225.5119,225.5562,225.2732,225.3882,142127.0
2018-01-16 15:40:00,254.9,254.99,254.69,254.93,85961.0,225.3793,225.4589,225.1936,225.4058,85961.0
2018-01-16 15:50:00,254.95,254.96,254.43,254.53,198501.0,225.4235,225.4324,224.9637,225.0522,198501.0
2018-01-17 09:30:00,255.49,255.52,255.11,255.29,157712.0,225.901,225.9275,225.565,225.7241,157712.0
2018-01-17 09:40:00,255.24,255.29,254.74,254.95,139147.0,225.6799,225.7241,225.2378,225.4235,139147.0
2018-01-17 09:50:00,255.0,255.21,254.77,254.83,62754.0,225.4677,225.6534,225.2644,225.3174,62754.0
2018-01-17 10:00:00,254.83,255.36,254.83,255.3,58953.0,225.3174,225.786,225.3174,225.733,58953.0
2018-01-17 10:10:00,255.3,255.47,255.27,255.34,43611.0,225.733,225.8833,225.7065,225.7684,43611.0
2018-01-17 10:20:00,255.35,255.41,255.05,255.11,18426.0,225.7772,225.8302,225.5119,225.565,18426.0
2018-01-17 10:30:00,255.15,255.46,255.09,255.36,25678.0,225.6004,225.8745,225.5473,225.786,25678.0
2018-01-17 10:40:00,255.3,255.39,255.16,255.38,20442.0,225.733,225.8126,225.6092,225.8037,20442.0
2018-01-17 10:50:00,255.35,255.41,255.23,255.39,19709.0,225.7772,225.8302,225.6711,225.8126,19709.0
2018-01-17 11:00:00,255.42,255.67,255.28,255.66,22841.0,225.8391,226.0601,225.7153,226.0513,22841.0
2018-01-17 11:10:00,255.66,255.9,255.65,255.88,36951.0,226.0513,226.2635,226.0425,226.2458,36951.0
2018-01-17 11:20:00,255.89,255.9,255.69,255.71,16360.0,226.2547,226.2635,226.0778,226.0955,16360.0
2018-01-17 11:30:00,255.73,255.9,255.7,255.73,14829.0,226.1132,226.2635,226.0867,226.1132,14829.0
2018-01-17 11:40:00,255.76,255.81,255.7,255.81,11583.0,226.1397,226.1839,226.0867,226.1839,11583.0
2018-01-17 11:50:00,255.83,255.9,255.78,255.85,25410.0,226.2016,226.2635,226.1574,226.2193,25410.0
2018-01-17 12:00:00,255.84,255.98,255.84,255.96,12681.0,226.2104,226.3342,226.2104,226.3166,12681.0
2018-01-17 12:10:00,255.95,255.97,255.85,255.92,19538.0,226.3077,226.3254,226.2193,226.2812,19538.0
2018-01-17 12:20:00,255.93,256.12,255.87,256.07,25839.0,226.29,226.458,226.237,226.4138,25839.0
2018-01-17 12:30:00,256.06,256.22,256.06,256.2,23825.0,226.405,226.5464,226.405,226.5288,23825.0
2018-01-17 12:40:00,256.23,256.31,256.14,256.26,22599.0,226.5553,226.626,226.4757,226.5818,22599.0
2018-01-17 12:50:00,256.28,256.41,256.26,256.38,21131.0,226.5995,226.7144,226.5818,226.6879,21131.0
2018-01-17 13:00:00,256.42,256.57,256.37,256.42,22759.0,226.7233,226.8559,226.6791,226.7233,22759.0
2018-01-17 13:10:00,256.38,256.44,256.33,256.33,22644.0,226.6879,226.741,226.6437,226.6437,22644.0
2018-01-17 13:20:00,256.35,256.53,256.34,256.44,19749.0,226.6614,226.8205,226.6525,226.741,19749.0
2018-01-17 13:30:00,256.45,256.56,256.42,256.56,28709.0,226.7498,226.8471,226.7233,226.8471,28709.0
2018-01-17 13:40:00,256.58,256.61,256.46,256.49,35318.0,226.8647,226.8913,226.7586,226.7852,35318.0
2018-01-17 13:50:00,256.48,256.68,256.47,256.53,17218.0,226.7763,226.9532,226.7675,226.8205,17218.0
2018-01-17 14:00:00,256.56,256.88,256.54,256.8,36240.0,226.8471,227.13,226.8294,227.0593,36240.0
2018-01-17 14:10:00,256.79,256.93,256.75,256.9,15831.0,227.0504,227.1742,227.0151,227.1477,15831.0
2018-01-17 14:20:00,256.92,256.99,256.84,256.84,47831.0,227.1654,227.2273,227.0946,227.0946,47831.0
2018-01-17 14:30:00,256.85,257.02,256.85,256.97,29574.0,227.1035,227.2538,227.1035,227.2096,29574.0
2018-01-17 14:40:00,256.97,257.17,256.93,257.17,32890.0,227.2096,227.3864,227.1742,227.3864,32890.0
2018-01-17 14:50:00,257.17,257.19,257.09,257.13,45065.0,227.3864,227.4041,227.3157,227.3511,45065.0
2018-01-17 15:00:00,257.14,257.35,257.1,257.34,26084.0,227.3599,227.5456,227.3245,227.5367,26084.0
2018-01-17 15:10:00,257.32,257.33,257.13,257.19,44219.0,227.519,227.5279,227.3511,227.4041,44219.0
2018-01-17 15:20:00,257.17,257.17,256.94,256.97,57143.0,227.3864,227.3864,227.1831,227.2096,57143.0
2018-01-17 15:30:00,256.99,257.2,256.93,257.18,68647.0,227.2273,227.4129,227.1742,227.3953,68647.0
2018-01-17 15:40:00,257.18,257.26,257.01,257.07,80007.0,227.3953,227.466,227.2449,227.298,80007.0
2018-01-17 15:50:00,257.07,257.11,256.71,256.95,173216.0,227.298,227.3334,226.9797,227.1919,173216.0
2018-01-18 09:30:00,256.84,257.16,256.56,257.04,233688.0,227.0946,227.3776,226.8471,227.2715,233688.0
2018-01-18 09:40:00,257.07,257.08,256.72,256.94,167082.0,227.298,227.3068,226.9885,227.1831,167082.0
2018-01-18 09:50:00,256.95,257.1,256.88,256.95,82750.0,227.1919,227.3245,227.13,227.1919,82750.0
2018-01-18 10:00:00,257.0,257.0,256.72,256.73,123507.0,227.2361,227.2361,226.9885,226.9974,123507.0
2018-01-18 10:10:00,256.72,256.73,256.45,256.55,114916.0,226.9885,226.9974,226.7498,226.8382,114916.0
2018-01-18 10:20:00,256.6,256.66,256.19,256.49,82908.0,226.8824,226.9355,226.5199,226.7852,82908.0
2018-01-18 10:30:00,256.49,256.72,256.48,256.71,40266.0,226.7852,226.9885,226.7763,226.9797,40266.0
2018-01-18 10:40:00,256.7,256.73,256.52,256.53,51999.0,226.9709,226.9974,226.8117,226.8205,51999.0
2018-01-18 10:50:00,256.53,256.66,256.43,256.45,47607.0,226.8205,226.9355,226.7321,226.7498,47607.0
2018-01-18 11:00:00,256.46,256.62,256.4,256.45,55032.0,226.7586,226.9001,226.7056,226.7498,55032.0
2018-01-18 11:10:00,256.5,256.82,256.44,256.82,60133.0,226.794,227.077,226.741,227.077,60133.0
2018-01-18 11:20:00,256.83,256.86,256.27,256.42,121712.0,227.0858,227.1123,226.5906,226.7233,121712.0
2018-01-18 11:30:00,256.43,256.6,256.34,256.34,39106.0,226.7321,226.8824,226.6525,226.6525,39106.0
2018-01-18 11:40:00,256.34,256.38,256.02,256.23,48890.0,226.6525,226.6879,226.3696,226.5553,48890.0
2018-01-18 11:50:00,256.22,256.42,256.18,256.34,33163.0,226.5464,226.7233,226.5111,226.6525,33163.0
2018-01-18 12:00:00,256.31,256.51,256.29,256.43,31712.0,226.626,226.8029,226.6083,226.7321,31712.0
2018-01-18 12:10:00,256.44,256.67,256.44,256.56,50014.0,226.741,226.9443,226.741,226.8471,50014.0
2018-01-18 12:20:00,256.56,256.63,256.49,256.63,27317.0,226.8471,226.909,226.7852,226.909,27317.0
2018-01-18 12:30:00,256.63,256.71,256.54,256.69,43268.0,226.909,226.9797,226.8294,226.962,43268.0
2018-01-18 12:40:00,256.69,256.72,256.59,256.66,30803.0,226.962,226.9885,226.8736,226.9355,30803.0
2018-01-18 12:50:00,256.67,256.69,256.59,256.6,44561.0,226.9443,226.962,226.8736,226.8824,44561.0
2018-01-18 13:00:00,256.61,256.64,256.35,256.61,49395.0,226.8913,226.9178,226.6614,226.8913,49395.0
2018-01-18 13:10:00,256.63,256.73,256.57,256.57,43842.0,226.909,226.9974,226.8559,226.8559,43842.0
2018-01-18 13:20:00,256.57,256.59,256.47,256.56,43735.0,226.8559,226.8736,226.7675,226.8471,43735.0
2018-01-18 13:30:00,256.55,256.61,256.49,256.55,47060.0,226.8382,226.8913,226.7852,226.8382,47060.0
2018-01-18 13:40:00,256.54,256.66,256.51,256.64,82958.0,226.8294,226.9355,226.8029,226.9178,82958.0
2018-01-18 13:50:00,256.63,256.84,256.49,256.79,73922.0,226.909,227.0946,226.7852,227.0504,73922.0
2018-01-18 14:00:00,256.81,257.0,256.76,256.97,62645.0,227.0681,227.2361,227.0239,227.2096,62645.0
2018-01-18 14:10:00,257.0,257.09,256.92,256.94,60608.0,227.2361,227.3157,227.1654,227.1831,60608.0
2018-01-18 14:20:00,256.94,257.14,256.92,257.13,81131.0,227.1831,227.3599,227.1654,227.3511,81131.0
2018-01-18 14:30:00,257.13,257.27,257.07,257.13,66466.0,227.3511,227.4748,227.298,227.3511,66466.0
2018-01-18 14:40:00,257.13,257.15,256.9,256.92,78148.0,227.3511,227.3687,227.1477,227.1654,78148.0
2018-01-18 14:50:00,256.93,257.09,256.91,257.03,41763.0,227.1742,227.3157,227.1565,227.2626,41763.0
2018-01-18 15:00:00,257.0,257.03,256.9,257.03,64774.0,227.2361,227.2626,227.1477,227.2626,64774.0
2018-01-18 15:10:00,257.04,257.06,256.92,257.04,58015.0,227.2715,227.2892,227.1654,227.2715,58015.0
2018-01-18 15:20:00,257.05,257.06,256.67,256.7,50239.0,227.2803,227.2892,226.9443,226.9709,50239.0
2018-01-18 15:30:00,256.71,256.71,256.29,256.52,67472.0,226.9797,226.9797,226.6083,226.8117,67472.0
2018-01-18 15:40:00,256.52,256.63,256.45,256.52,81156.0,226.8117,226.909,226.7498,226.8117,81156.0
2018-01-18 15:50:00,256.55,256.7,256.46,256.57,221699.0,226.8382,226.9709,226.7586,226.8559,221699.0
2018-01-19 09:30:00,257.15,257.24,257.02,257.16,151577.0,227.3687,227.4483,227.2538,227.3776,151577.0
2018-01-19 09:40:00,257.15,257.31,257.11,257.27,53765.0,227.3687,227.5102,227.3334,227.4748,53765.0
2018-01-19 09:50:00,257.26,257.26,257.02,257.11,32093.0,227.466,227.466,227.2538,227.3334,32093.0
2018-01-19 10:00:00,257.08,257.08,256.62,256.86,76073.0,227.3068,227.3068,226.9001,227.1123,76073.0
2018-01-19 10:10:00,256.89,256.98,256.73,256.88,21901.0,227.1388,227.2184,226.9974,227.13,21901.0
2018-01-19 10:20:00,256.84,257.27,256.77,257.16,38588.0,227.0946,227.4748,227.0327,227.3776,38588.0
2018-01-19 10:30:00,257.2,257.21,257.01,257.18,19011.0,227.4129,227.4218,227.2449,227.3953,19011.0
2018-01-19 10:40:00,257.18,257.26,256.93,256.95,48916.0,227.3953,227.466,227.1742,227.1919,48916.0
2018-01-19 10:50:00,256.92,256.92,256.73,256.83,39492.0,227.1654,227.1654,226.9974,227.0858,39492.0
2018-01-19 11:00:00,256.83,256.83,256.53,256.62,53861.0,227.0858,227.0858,226.8205,226.9001,53861.0
2018-01-19 11:10:00,256.63,256.85,256.63,256.85,26851.0,226.909,227.1035,226.909,227.1035,26851.0
2018-01-19 11:20:00,256.84,257.02,256.82,256.95,23984.0,227.0946,227.2538,227.077,227.1919,23984.0
2018-01-19 11:30:00,256.98,257.03,256.87,256.89,26367.0,227.2184,227.2626,227.1212,227.1388,26367.0
2018-01-19 11:40:00,256.9,256.94,256.8,256.8,31044.0,227.1477,227.1831,227.0593,227.0593,31044.0
2018-01-19 11:50:00,256.79,256.88,256.7,256.79,44095.0,227.0504,227.13,226.9709,227.0504,44095.0
2018-01-19 12:00:00,256.79,256.92,256.76,256.89,34911.0,227.0504,227.1654,227.0239,227.1388,34911.0
2018-01-19 12:10:00,256.91,256.94,256.81,256.94,40225.0,227.1565,227.1831,227.0681,227.1831,40225.0
2018-01-19 12:20:00,256.94,256.97,256.85,256.93,30745.0,227.1831,227.2096,227.1035,227.1742,30745.0
2018-01-19 12:30:00,256.94,256.99,256.87,256.98,17519.0,227.1831,227.2273,227.1212,227.2184,17519.0
2018-01-19 12:40:00,256.96,257.09,256.93,257.08,29472.0,227.2007,227.3157,227.1742,227.3068,29472.0
2018-01-19 12:50:00,257.1,257.13,256.92,256.97,36642.0,227.3245,227.3511,227.1654,227.2096,36642.0
2018-01-19 13:00:00,257.0,257.03,256.81,256.91,17666.0,227.2361,227.2626,227.0681,227.1565,17666.0
2018-01-19 13:10:00,256.93,257.01,256.89,257.0,23853.0,227.1742,227.2449,227.1388,227.2361,23853.0
2018-01-19 13:20:00,257.0,257.01,256.87,257.01,25002.0,227.2361,227.2449,227.1212,227.2449,25002.0
2018-01-19 13:30:00,257.0,257.04,256.92,256.92,28532.0,227.2361,227.2715,227.1654,227.1654,28532.0
2018-01-19 13:40:00,256.92,257.01,256.82,256.84,49249.0,227.1654,227.2449,227.077,227.0946,49249.0
2018-01-19 13:50:00,256.83,256.99,256.83,256.94,22208.0,227.0858,227.2273,227.0858,227.1831,22208.0
2018-01-19 14:00:00,256.94,257.1,256.91,257.1,38122.0,227.1831,227.3245,227.1565,227.3245,38122.0
2018-01-19 14:10:00,257.09,257.32,257.04,257.32,46618.0,227.3157,227.519,227.2715,227.519,46618.0
2018-01-19 14:20:00,257.32,257.37,257.21,257.29,38545.0,227.519,227.5633,227.4218,227.4925,38545.0
2018-01-19 14:30:00,257.27,257.44,257.27,257.36,43146.0,227.4748,227.6251,227.4748,227.5544,43146.0
2018-01-19 14:40:00,257.37,257.37,257.27,257.31,44172.0,227.5633,227.5633,227.4748,227.5102,44172.0
2018-01-19 14:50:00,257.34,257.42,257.29,257.29,40918.0,227.5367,227.6075,227.4925,227.4925,40918.0
2018-01-19 15:00:00,257.3,257.32,257.19,257.24,26876.0,227.5014,227.519,227.4041,227.4483,26876.0
2018-01-19 15:10:00,257.25,257.35,257.25,257.34,44197.0,227.4572,227.5456,227.4572,227.5367,44197.0
2018-01-19 15:20:00,257.35,257.6,257.33,257.6,79486.0,227.5456,227.7666,227.5279,227.7666,79486.0
2018-01-19 15:30:00,257.62,257.66,257.48,257.49,49245.0,227.7843,227.8197,227.6605,227.6694,49245.0
2018-01-19 15:40:00,257.49,257.55,257.4,257.47,65842.0,227.6694,227.7224,227.5898,227.6517,65842.0
2018-01-19 15:50:00,257.48,257.69,257.43,257.68,147543.0,227.6605,227.8462,227.6163,227.8374,147543.0
2018-01-22 09:30:00,257.45,257.65,257.45,257.53,116453.0,227.634,227.8108,227.634,227.7047,116453.0
2018-01-22 09:40:00,257.53,257.8,257.53,257.8,33825.0,227.7047,227.9435,227.7047,227.9435,33825.0
2018-01-22 09:50:00,257.78,258.0,257.67,257.93,31125.0,227.9258,228.1203,227.8285,228.0584,31125.0
2018-01-22 10:00:00,257.9,258.2,257.85,258.18,49498.0,228.0319,228.2971,227.9877,228.2794,49498.0
2018-01-22 10:10:00,258.17,258.62,258.15,258.56,52275.0,228.2706,228.6685,228.2529,228.6154,52275.0
2018-01-22 10:20:00,258.58,258.59,258.43,258.48,36097.0,228.6331,228.642,228.5005,228.5447,36097.0
2018-01-22 10:30:00,258.54,258.59,258.37,258.41,44809.0,228.5978,228.642,228.4474,228.4828,44809.0
2018-01-22 10:40:00,258.49,258.57,258.43,258.56,27812.0,228.5535,228.6243,228.5005,228.6154,27812.0
2018-01-22 10:50:00,258.56,258.56,258.24,258.25,25879.0,228.6154,228.6154,228.3325,228.3413,25879.0
2018-01-22 11:00:00,258.25,258.42,258.22,258.38,16847.0,228.3413,228.4917,228.3148,228.4563,16847.0
2018-01-22 11:10:00,258.4,258.41,258.27,258.34,44762.0,228.474,228.4828,228.359,228.4209,44762.0
2018-01-22 11:20:00,258.35,258.48,258.16,258.16,26102.0,228.4298,228.5447,228.2618,228.2618,26102.0
2018-01-22 11:30:00,258.19,258.4,258.14,258.4,11157.0,228.2883,228.474,228.2441,228.474,11157.0
2018-01-22 11:40:00,258.42,258.44,258.27,258.41,30364.0,228.4917,228.5093,228.359,228.4828,30364.0
2018-01-22 11:50:00,258.45,258.64,258.35,258.64,18969.0,228.5182,228.6862,228.4298,228.6862,18969.0
2018-01-22 12:00:00,258.63,258.82,258.57,258.71,31789.0,228.6773,228.8453,228.6243,228.7481,31789.0
2018-01-22 12:10:00,258.7,258.82,258.69,258.82,28053.0,228.7392,228.8453,228.7304,228.8453,28053.0
2018-01-22 12:20:00,258.79,258.95,258.79,258.93,17873.0,228.8188,228.9603,228.8188,228.9426,17873.0
2018-01-22 12:30:00,258.92,259.04,258.9,258.96,24695.0,228.9337,229.0398,228.9161,228.9691,24695.0
2018-01-22 12:40:00,258.96,259.07,258.96,259.0,24843.0,228.9691,229.0664,228.9691,229.0045,24843.0
2018-01-22 12:50:00,259.0,259.13,258.89,258.89,18459.0,229.0045,229.1194,228.9072,228.9072,18459.0
2018-01-22 13:00:00,258.89,258.95,258.81,258.92,17864.0,228.9072,228.9603,228.8365,228.9337,17864.0
2018-01-22 13:10:00,258.92,259.05,258.91,259.0,21263.0,228.9337,229.0487,228.9249,229.0045,21263.0
2018-01-22 13:20:00,259.01,259.02,258.95,258.95,16357.0,229.0133,229.0222,228.9603,228.9603,16357.0
2018-01-22 13:30:00,258.95,259.01,258.9,258.94,33304.0,228.9603,229.0133,228.9161,228.9514,33304.0
2018-01-22 13:40:00,258.97,259.05,258.94,259.0,50723.0,228.978,229.0487,228.9514,229.0045,50723.0
2018-01-22 13:50:00,259.0,259.04,258.86,258.97,22047.0,229.0045,229.0398,228.8807,228.978,22047.0
2018-01-22 14:00:00,259.02,259.03,258.86,258.89,18700.0,229.0222,229.031,228.8807,228.9072,18700.0
2018-01-22 14:10:00,258.9,258.96,258.86,258.9,27098.0,228.9161,228.9691,228.8807,228.9161,27098.0
2018-01-22 14:20:00,258.9,258.93,258.66,258.81,40261.0,228.9161,228.9426,228.7039,228.8365,40261.0
2018-01-22 14:30:00,258.81,258.9,258.79,258.89,17501.0,228.8365,228.9161,228.8188,228.9072,17501.0
2018-01-22 14:40:00,258.88,259.03,258.85,259.0,26877.0,228.8984,229.031,228.8719,229.0045,26877.0
2018-01-22 14:50:00,259.01,259.03,258.92,258.93,24962.0,229.0133,229.031,228.9337,228.9426,24962.0
2018-01-22 15:00:00,258.89,259.03,258.87,259.0,19183.0,228.9072,229.031,228.8895,229.0045,19183.0
2018-01-22 15:10:00,258.96,259.04,258.94,259.02,31758.0,228.9691,229.0398,228.9514,229.0222,31758.0
2018-01-22 15:20:00,259.01,259.13,259.01,259.07,26294.0,229.0133,229.1194,229.0133,229.0664,26294.0
2018-01-22 15:30:00,259.07,259.16,259.0,259.14,41791.0,229.0664,229.146,229.0045,229.1283,41791.0
2018-01-22 15:40:00,259.14,259.52,259.12,259.51,110453.0,229.1283,229.4643,229.1106,229.4554,110453.0
2018-01-22 15:50:00,259.53,259.78,259.44,259.77,146067.0,229.4731,229.6941,229.3935,229.6853,146067.0
2018-01-23 09:30:00,259.84,260.03,259.69,260.0,290356.0,229.7472,229.9152,229.6146,229.8887,290356.0
2018-01-23 09:40:00,260.03,260.35,259.98,260.31,91461.0,229.9152,230.1981,229.871,230.1628,91461.0
2018-01-23 09:50:00,260.33,260.35,259.51,259.76,108490.0,230.1804,230.1981,229.4554,229.6765,108490.0
2018-01-23 10:00:00,259.72,259.85,259.58,259.8,51864.0,229.6411,229.756,229.5173,229.7118,51864.0
2018-01-23 10:10:00,259.8,260.12,259.8,260.12,36208.0,229.7118,229.9948,229.7118,229.9948,36208.0
2018-01-23 10:20:00,260.07,260.07,259.77,260.02,58288.0,229.9506,229.9506,229.6853,229.9064,58288.0
2018-01-23 10:30:00,260.03,260.21,259.94,260.13,77601.0,229.9152,230.0743,229.8356,230.0036,77601.0
2018-01-23 10:40:00,260.15,260.27,260.06,260.22,53094.0,230.0213,230.1274,229.9417,230.0832,53094.0
2018-01-23 10:50:00,260.23,260.54,260.22,260.47,59864.0,230.092,230.3661,230.0832,230.3042,59864.0
2018-01-23 11:00:00,260.5,260.63,260.4,260.4,61935.0,230.3308,230.4457,230.2423,230.2423,61935.0
2018-01-23 11:10:00,260.44,260.51,260.35,260.41,19266.0,230.2777,230.3396,230.1981,230.2512,19266.0
2018-01-23 11:20:00,260.4,260.5,260.33,260.39,37460.0,230.2423,230.3308,230.1804,230.2335,37460.0
2018-01-23 11:30:00,260.39,260.42,260.28,260.29,17591.0,230.2335,230.26,230.1362,230.1451,17591.0
2018-01-23 11:40:00,260.29,260.38,260.12,260.17,31590.0,230.1451,230.2247,229.9948,230.039,31590.0
2018-01-23 11:50:00,260.13,260.21,260.01,260.12,53052.0,230.0036,230.0743,229.8975,229.9948,53052.0
2018-01-23 12:00:00,260.09,260.27,260.06,260.09,26075.0,229.9682,230.1274,229.9417,229.9682,26075.0
2018-01-23 12:10:00,260.12,260.16,260.04,260.13,9999.0,229.9948,230.0301,229.924,230.0036,9999.0
2018-01-23 12:20:00,260.16,260.22,260.09,260.13,26440.0,230.0301,230.0832,229.9682,230.0036,26440.0
2018-01-23 12:30:00,260.12,260.23,260.11,260.18,20073.0,229.9948,230.092,229.9859,230.0478,20073.0
2018-01-23 12:40:00,260.18,260.19,260.03,260.07,27711.0,230.0478,230.0567,229.9152,229.9506,27711.0
2018-01-23 12:50:00,260.06,260.16,259.93,260.15,46633.0,229.9417,230.0301,229.8268,230.0213,46633.0
2018-01-23 13:00:00,260.13,260.31,260.11,260.23,20244.0,230.0036,230.1628,229.9859,230.092,20244.0
2018-01-23 13:10:00,260.19,260.21,260.06,260.18,12227.0,230.0567,230.0743,229.9417,230.0478,12227.0
2018-01-23 13:20:00,260.13,260.23,260.08,260.22,12554.0,230.0036,230.092,229.9594,230.0832,12554.0
2018-01-23 13:30:00,260.23,260.28,260.19,260.28,22001.0,230.092,230.1362,230.0567,230.1362,22001.0
2018-01-23 13:40:00,260.28,260.45,260.26,260.4,19654.0,230.1362,230.2866,230.1186,230.2423,19654.0
2018-01-23 13:50:00,260.4,260.51,260.4,260.47,32440.0,230.2423,230.3396,230.2423,230.3042,32440.0
2018-01-23 14:00:00,260.47,260.5,260.32,260.37,32293.0,230.3042,230.3308,230.1716,230.2158,32293.0
2018-01-23 14:10:00,260.4,260.41,260.05,260.09,29522.0,230.2423,230.2512,229.9329,229.9682,29522.0
2018-01-23 14:20:00,260.0,260.2,259.97,260.19,24150.0,229.8887,230.0655,229.8621,230.0567,24150.0
2018-01-23 14:30:00,260.19,260.32,260.15,260.29,25316.0,230.0567,230.1716,230.0213,230.1451,25316.0
2018-01-23 14:40:00,260.31,260.47,260.3,260.4,17846.0,230.1628,230.3042,230.1539,230.2423,17846.0
2018-01-23 14:50:00,260.42,260.54,260.38,260.41,19264.0,230.26,230.3661,230.2247,230.2512,19264.0
2018-01-23 15:00:00,260.43,260.45,260.23,260.27,22779.0,230.2689,230.2866,230.092,230.1274,22779.0
2018-01-23 15:10:00,260.31,260.38,260.1,260.17,30987.0,230.1628,230.2247,229.9771,230.039,30987.0
2018-01-23 15:20:00,260.19,260.35,260.19,260.34,33871.0,230.0567,230.1981,230.0567,230.1893,33871.0
2018-01-23 15:30:00,260.37,260.41,260.31,260.41,18190.0,230.2158,230.2512,230.1628,230.2512,18190.0
2018-01-23 15:40:00,260.35,260.53,260.26,260.53,29937.0,230.1981,230.3573,230.1186,230.3573,29937.0
2018-01-23 15:50:00,260.55,260.55,260.27,260.31,121263.0,230.375,230.375,230.1274,230.1628,121263.0
2018-01-24 09:30:00,261.03,261.1,260.75,260.8,161929.0,230.7994,230.8613,230.5518,230.596,161929.0
2018-01-24 09:40:00,260.83,261.08,260.82,260.93,88355.0,230.6225,230.8436,230.6137,230.711,88355.0
2018-01-24 09:50:00,260.9,261.3,260.81,261.25,76213.0,230.6844,231.0381,230.6049,230.9939,76213.0
2018-01-24 10:00:00,261.28,261.54,261.2,261.47,54481.0,231.0204,231.2503,230.9497,231.1884,54481.0
2018-01-24 10:10:00,261.47,261.59,261.26,261.26,42264.0,231.1884,231.2945,231.0027,231.0027,42264.0
2018-01-24 10:20:00,261.29,261.39,261.23,261.34,27376.0,231.0293,231.1177,230.9762,231.0735,27376.0
2018-01-24 10:30:00,261.37,261.63,261.34,261.45,31905.0,231.1,231.3299,231.0735,231.1707,31905.0
2018-01-24 10:40:00,261.45,261.58,261.42,261.47,27993.0,231.1707,231.2857,231.1442,231.1884,27993.0
2018-01-24 10:50:00,261.45,261.46,261.07,261.18,66509.0,231.1707,231.1796,230.8347,230.932,66509.0
2018-01-24 11:00:00,261.18,261.32,261.08,261.08,74458.0,230.932,231.0558,230.8436,230.8436,74458.0
2018-01-24 11:10:00,261.1,261.12,260.28,260.59,133070.0,230.8613,230.879,230.1362,230.4103,133070.0
2018-01-24 11:20:00,260.65,260.73,260.41,260.43,29304.0,230.4634,230.5341,230.2512,230.2689,29304.0
2018-01-24 11:30:00,260.42,260.43,259.69,259.94,111469.0,230.26,230.2689,229.6146,229.8356,111469.0
2018-01-24 11:40:00,259.96,260.31,259.91,260.07,21665.0,229.8533,230.1628,229.8091,229.9506,21665.0
2018-01-24 11:50:00,260.1,260.45,260.05,260.24,24275.0,229.9771,230.2866,229.9329,230.1009,24275.0
2018-01-24 12:00:00,260.23,260.33,260.0,260.2,24525.0,230.092,230.1804,229.8887,230.0655,24525.0
2018-01-24 12:10:00,260.17,260.39,260.11,260.23,61177.0,230.039,230.2335,229.9859,230.092,61177.0
2018-01-24 12:20:00,260.25,260.25,259.71,259.81,48179.0,230.1097,230.1097,229.6323,229.7207,48179.0
2018-01-24 12:30:00,259.9,259.93,259.57,259.59,44520.0,229.8002,229.8268,229.5085,229.5262,44520.0
2018-01-24 12:40:00,259.55,259.7,259.4,259.69,59551.0,229.4908,229.6234,229.3582,229.6146,59551.0
2018-01-24 12:50:00,259.73,259.87,259.6,259.78,87948.0,229.6499,229.7737,229.535,229.6941,87948.0
2018-01-24 13:00:00,259.77,259.82,259.17,259.18,25327.0,229.6853,229.7295,229.1548,229.1636,25327.0
2018-01-24 13:10:00,259.18,259.33,259.01,259.13,47642.0,229.1636,229.2963,229.0133,229.1194,47642.0
2018-01-24 13:20:00,259.08,259.73,259.04,259.65,42287.0,229.0752,229.6499,229.0398,229.5792,42287.0
2018-01-24 13:30:00,259.65,260.12,259.64,259.96,94343.0,229.5792,229.9948,229.5704,229.8533,94343.0
2018-01-24 13:40:00,259.94,260.24,259.88,260.23,32407.0,229.8356,230.1009,229.7826,230.092,32407.0
2018-01-24 13:50:00,260.25,260.45,260.1,260.19,37274.0,230.1097,230.2866,229.9771,230.0567,37274.0
2018-01-24 14:00:00,260.2,260.33,260.1,260.13,17588.0,230.0655,230.1804,229.9771,230.0036,17588.0
2018-01-24 14:10:00,260.14,260.54,260.08,260.54,15901.0,230.0125,230.3661,229.9594,230.3661,15901.0
2018-01-24 14:20:00,260.52,260.56,260.36,260.53,16599.0,230.3484,230.3838,230.207,230.3573,16599.0
2018-01-24 14:30:00,260.55,260.55,260.33,260.42,25073.0,230.375,230.375,230.1804,230.26,25073.0
2018-01-24 14:40:00,260.44,260.74,260.42,260.69,33288.0,230.2777,230.543,230.26,230.4988,33288.0
2018-01-24 14:50:00,260.68,260.68,260.46,260.5,37087.0,230.4899,230.4899,230.2954,230.3308,37087.0
2018-01-24 15:00:00,260.52,260.52,260.26,260.42,47830.0,230.3484,230.3484,230.1186,230.26,47830.0
2018-01-24 15:10:00,260.41,260.47,260.18,260.22,56447.0,230.2512,230.3042,230.0478,230.0832,56447.0
2018-01-24 15:20:00,260.24,260.41,260.23,260.35,53355.0,230.1009,230.2512,230.092,230.1981,53355.0
2018-01-24 15:30:00,260.35,260.41,260.14,260.32,64450.0,230.1981,230.2512,230.0125,230.1716,64450.0
2018-01-24 15:40:00,260.27,260.77,260.17,260.58,116085.0,230.1274,230.5695,230.039,230.4015,116085.0
2018-01-24 15:50:00,260.56,260.57,260.19,260.22,143043.0,230.3838,230.3927,230.0567,230.0832,143043.0
2018-01-25 09:30:00,261.14,261.22,260.58,260.6,195285.0,230.8966,230.9674,230.4015,230.4192,195285.0
2018-01-25 09:40:00,260.57,260.98,260.54,260.81,99662.0,230.3927,230.7552,230.3661,230.6049,99662.0
2018-01-25 09:50:00,260.81,260.81,259.81,260.0,101151.0,230.6049,230.6049,229.7207,229.8887,101151.0
2018-01-25 10:00:00,260.04,260.44,259.83,259.89,229046.0,229.924,230.2777,229.7384,229.7914,229046.0
2018-01-25 10:10:00,259.89,260.33,259.83,260.33,623117.0,229.7914,230.1804,229.7384,230.1804,623117.0
2018-01-25 10:20:00,260.33,260.55,260.1,260.22,44935.0,230.1804,230.375,229.9771,230.0832,44935.0
2018-01-25 10:30:00,260.28,260.62,260.21,260.34,24696.0,230.1362,230.4369,230.0743,230.1893,24696.0
2018-01-25 10:40:00,260.36,260.4,260.0,260.24,60196.0,230.207,230.2423,229.8887,230.1009,60196.0
2018-01-25 10:50:00,260.28,260.5,260.26,260.36,35768.0,230.1362,230.3308,230.1186,230.207,35768.0
2018-01-25 11:00:00,260.35,260.52,260.27,260.42,58878.0,230.1981,230.3484,230.1274,230.26,58878.0
2018-01-25 11:10:00,260.41,260.68,260.41,260.47,126121.0,230.2512,230.4899,230.2512,230.3042,126121.0
2018-01-25 11:20:00,260.46,260.6,260.41,260.56,81464.0,230.2954,230.4192,230.2512,230.3838,81464.0
2018-01-25 11:30:00,260.59,260.81,260.51,260.8,44321.0,230.4103,230.6049,230.3396,230.596,44321.0
2018-01-25 11:40:00,260.8,261.01,260.76,260.81,99882.0,230.596,230.7817,230.5607,230.6049,99882.0
2018-01-25 11:50:00,260.82,260.83,260.66,260.73,22626.0,230.6137,230.6225,230.4722,230.5341,22626.0
2018-01-25 12:00:00,260.76,260.98,260.75,260.84,18236.0,230.5607,230.7552,230.5518,230.6314,18236.0
2018-01-25 12:10:00,260.84,261.05,260.84,261.02,32143.0,230.6314,230.8171,230.6314,230.7905,32143.0
2018-01-25 12:20:00,261.03,261.03,260.7,260.86,47630.0,230.7994,230.7994,230.5076,230.6491,47630.0
2018-01-25 12:30:00,260.86,260.94,260.76,260.8,46429.0,230.6491,230.7198,230.5607,230.596,46429.0
2018-01-25 12:40:00,260.79,260.88,260.65,260.83,39058.0,230.5872,230.6668,230.4634,230.6225,39058.0
2018-01-25 12:50:00,260.83,260.85,260.6,260.66,27742.0,230.6225,230.6402,230.4192,230.4722,27742.0
2018-01-25 13:00:00,260.64,260.64,260.4,260.56,30334.0,230.4545,230.4545,230.2423,230.3838,30334.0
2018-01-25 13:10:00,260.58,260.75,260.58,260.71,19414.0,230.4015,230.5518,230.4015,230.5164,19414.0
2018-01-25 13:20:00,260.71,260.73,260.5,260.54,23299.0,230.5164,230.5341,230.3308,230.3661,23299.0
2018-01-25 13:30:00,260.51,260.69,260.47,260.69,28714.0,230.3396,230.4988,230.3042,230.4988,28714.0
2018-01-25 13:40:00,260.68,260.81,260.68,260.75,31815.0,230.4899,230.6049,230.4899,230.5518,31815.0
2018-01-25 13:50:00,260.76,260.9,260.74,260.8,118896.0,230.5607,230.6844,230.543,230.596,118896.0
2018-01-25 14:00:00,260.79,260.84,260.69,260.76,19054.0,230.5872,230.6314,230.4988,230.5607,19054.0
2018-01-25 14:10:00,260.79,260.81,260.17,260.42,103731.0,230.5872,230.6049,230.039,230.26,103731.0
2018-01-25 14:20:00,260.47,260.49,260.22,260.36,34506.0,230.3042,230.3219,230.0832,230.207,34506.0
2018-01-25 14:30:00,260.38,260.42,259.97,260.06,37972.0,230.2247,230.26,229.8621,229.9417,37972.0
2018-01-25 14:40:00,260.06,260.12,259.83,260.04,26762.0,229.9417,229.9948,229.7384,229.924,26762.0
2018-01-25 14:50:00,260.04,260.13,259.75,259.87,30428.0,229.924,230.0036,229.6676,229.7737,30428.0
2018-01-25 15:00:00,259.88,260.01,259.74,259.87,52828.0,229.7826,229.8975,229.6588,229.7737,52828.0
2018-01-25 15:10:00,259.82,260.06,259.53,260.01,54927.0,229.7295,229.9417,229.4731,229.8975,54927.0
2018-01-25 15:20:00,260.02,260.3,260.01,260.17,51908.0,229.9064,230.1539,229.8975,230.039,51908.0
2018-01-25 15:30:00,260.16,260.28,260.02,260.08,30621.0,230.0301,230.1362,229.9064,229.9594,30621.0
2018-01-25 15:40:00,260.09,260.35,260.01,260.22,53875.0,229.9682,230.1981,229.8975,230.0832,53875.0
2018-01-25 15:50:00,260.21,260.41,260.2,260.34,105373.0,230.0743,230.2512,230.0655,230.1893,105373.0
2018-01-26 09:30:00,261.33,261.33,260.97,261.2,143770.0,231.0646,231.0646,230.7463,230.9497,143770.0
2018-01-26 09:40:00,261.26,261.3,261.08,261.25,59100.0,231.0027,231.0381,230.8436,230.9939,59100.0
2018-01-26 09:50:00,261.27,261.5,261.22,261.39,31651.0,231.0116,231.2149,230.9674,231.1177,31651.0
2018-01-26 10:00:00,261.39,261.52,261.32,261.5,34075.0,231.1177,231.2326,231.0558,231.2149,34075.0
2018-01-26 10:10:00,261.5,261.5,261.1,261.32,46848.0,231.2149,231.2149,230.8613,231.0558,46848.0
2018-01-26 10:20:00,261.36,261.38,261.17,261.24,29574.0,231.0912,231.1088,230.9232,230.9851,29574.0
2018-01-26 10:30:00,261.26,261.66,261.26,261.6,36449.0,231.0027,231.3564,231.0027,231.3034,36449.0
2018-01-26 10:40:00,261.62,261.83,261.6,261.63,34121.0,231.3211,231.5067,231.3034,231.3299,34121.0
2018-01-26 10:50:00,261.64,261.78,261.62,261.63,51198.0,231.3387,231.4625,231.3211,231.3299,51198.0
2018-01-26 11:00:00,261.63,261.71,261.49,261.69,44741.0,231.3299,231.4006,231.2061,231.3829,44741.0
2018-01-26 11:10:00,261.71,261.75,261.55,261.73,41548.0,231.4006,231.436,231.2592,231.4183,41548.0
2018-01-26 11:20:00,261.72,261.78,261.64,261.72,133741.0,231.4095,231.4625,231.3387,231.4095,133741.0
2018-01-26 11:30:00,261.73,261.82,261.69,261.7,27253.0,231.4183,231.4979,231.3829,231.3918,27253.0
2018-01-26 11:40:00,261.69,261.8,261.63,261.7,31974.0,231.3829,231.4802,231.3299,231.3918,31974.0
2018-01-26 11:50:00,261.69,261.7,261.49,261.62,39482.0,231.3829,231.3918,231.2061,231.3211,39482.0
2018-01-26 12:00:00,261.64,261.7,261.56,261.67,47571.0,231.3387,231.3918,231.268,231.3653,47571.0
2018-01-26 12:10:00,261.65,261.7,261.58,261.68,44986.0,231.3476,231.3918,231.2857,231.3741,44986.0
2018-01-26 12:20:00,261.69,261.83,261.67,261.81,39619.0,231.3829,231.5067,231.3653,231.489,39619.0
2018-01-26 12:30:00,261.8,261.86,261.72,261.84,42501.0,231.4802,231.5333,231.4095,231.5156,42501.0
2018-01-26 12:40:00,261.85,262.02,261.8,262.02,36326.0,231.5244,231.6747,231.4802,231.6747,36326.0
2018-01-26 12:50:00,262.03,262.1,262.0,262.03,29314.0,231.6836,231.7455,231.657,231.6836,29314.0
2018-01-26 13:00:00,262.03,262.11,262.02,262.04,33477.0,231.6836,231.7543,231.6747,231.6924,33477.0
2018-01-26 13:10:00,262.05,262.15,262.04,262.1,26764.0,231.7013,231.7897,231.6924,231.7455,26764.0
2018-01-26 13:20:00,262.1,262.29,262.1,262.15,25613.0,231.7455,231.9135,231.7455,231.7897,25613.0
2018-01-26 13:30:00,262.16,262.25,262.11,262.21,31791.0,231.7985,231.8781,231.7543,231.8427,31791.0
2018-01-26 13:40:00,262.21,262.29,262.17,262.26,62426.0,231.8427,231.9135,231.8074,231.8869,62426.0
2018-01-26 13:50:00,262.29,262.42,262.29,262.34,21052.0,231.9135,232.0284,231.9135,231.9577,21052.0
2018-01-26 14:00:00,262.34,262.37,262.2,262.3,42272.0,231.9577,231.9842,231.8339,231.9223,42272.0
2018-01-26 14:10:00,262.31,262.39,262.28,262.37,46090.0,231.9311,232.0019,231.9046,231.9842,46090.0
2018-01-26 14:20:00,262.35,262.47,262.13,262.21,35295.0,231.9665,232.0726,231.772,231.8427,35295.0
2018-01-26 14:30:00,262.21,262.38,262.13,262.36,37240.0,231.8427,231.993,231.772,231.9753,37240.0
2018-01-26 14:40:00,262.37,262.46,262.29,262.46,44600.0,231.9842,232.0638,231.9135,232.0638,44600.0
2018-01-26 14:50:00,262.43,262.43,262.29,262.39,36231.0,232.0372,232.0372,231.9135,232.0019,36231.0
2018-01-26 15:00:00,262.39,262.67,262.37,262.64,38160.0,232.0019,232.2494,231.9842,232.2229,38160.0
2018-01-26 15:10:00,262.65,262.85,262.65,262.84,66800.0,232.2318,232.4086,232.2318,232.3998,66800.0
2018-01-26 15:20:00,262.84,262.87,262.73,262.79,60546.0,232.3998,232.4263,232.3025,232.3556,60546.0
2018-01-26 15:30:00,262.8,263.06,262.73,263.04,85662.0,232.3644,232.5943,232.3025,232.5766,85662.0
2018-01-26 15:40:00,263.03,263.14,262.98,263.05,76197.0,232.5678,232.665,232.5235,232.5854,76197.0
2018-01-26 15:50:00,263.06,263.37,263.05,263.35,407344.0,232.5943,232.8684,232.5854,232.8507,407344.0
2018-01-29 09:30:00,262.83,263.08,262.64,263.07,288583.0,232.3909,232.612,232.2229,232.6031,288583.0
2018-01-29 09:40:00,263.07,263.25,263.05,263.15,322472.0,232.6031,232.7623,232.5854,232.6739,322472.0
2018-01-29 09:50:00,263.15,263.17,262.89,263.11,136670.0,232.6739,232.6915,232.444,232.6385,136670.0
2018-01-29 10:00:00,263.11,263.11,262.56,262.75,140261.0,232.6385,232.6385,232.1522,232.3202,140261.0
2018-01-29 10:10:00,262.73,262.89,262.39,262.48,102629.0,232.3025,232.444,232.0019,232.0815,102629.0
2018-01-29 10:20:00,262.48,262.83,262.43,262.77,140736.0,232.0815,232.3909,232.0372,232.3379,140736.0
2018-01-29 10:30:00,262.81,262.81,262.16,262.25,107996.0,232.3732,232.3732,231.7985,231.8781,107996.0
2018-01-29 10:40:00,262.27,262.32,261.9,262.18,90011.0,231.8958,231.94,231.5686,231.8162,90011.0
2018-01-29 10:50:00,262.2,262.37,262.1,262.14,79831.0,231.8339,231.9842,231.7455,231.7808,79831.0
2018-01-29 11:00:00,262.16,262.21,261.87,261.96,111027.0,231.7985,231.8427,231.5421,231.6217,111027.0
2018-01-29 11:10:00,261.97,262.11,261.77,262.03,96429.0,231.6305,231.7543,231.4537,231.6836,96429.0
2018-01-29 11:20:00,262.03,262.4,262.01,262.26,90558.0,231.6836,232.0107,231.6659,231.8869,90558.0
2018-01-29 11:30:00,262.25,262.46,262.24,262.37,75197.0,231.8781,232.0638,231.8692,231.9842,75197.0
2018-01-29 11:40:00,262.37,262.71,262.17,262.45,116092.0,231.9842,232.2848,231.8074,232.0549,116092.0
2018-01-29 11:50:00,262.5,262.61,262.35,262.36,59871.0,232.0991,232.1964,231.9665,231.9753,59871.0
2018-01-29 12:00:00,262.33,262.4,262.15,262.32,111452.0,231.9488,232.0107,231.7897,231.94,111452.0
2018-01-29 12:10:00,262.32,262.59,262.24,262.59,65473.0,231.94,232.1787,231.8692,232.1787,65473.0
2018-01-29 12:20:00,262.6,262.61,262.35,262.54,51098.0,232.1876,232.1964,231.9665,232.1345,51098.0
2018-01-29 12:30:00,262.55,262.6,262.42,262.43,47533.0,232.1433,232.1876,232.0284,232.0372,47533.0
2018-01-29 12:40:00,262.42,262.47,262.31,262.4,85798.0,232.0284,232.0726,231.9311,232.0107,85798.0
2018-01-29 12:50:00,262.4,262.82,262.37,262.78,69394.0,232.0107,232.3821,231.9842,232.3467,69394.0
2018-01-29 13:00:00,262.81,262.88,262.7,262.79,52610.0,232.3732,232.4351,232.276,232.3556,52610.0
2018-01-29 13:10:00,262.79,262.97,262.77,262.86,59988.0,232.3556,232.5147,232.3379,232.4174,59988.0
2018-01-29 13:20:00,262.85,262.86,262.75,262.8,47729.0,232.4086,232.4174,232.3202,232.3644,47729.0
2018-01-29 13:30:00,262.8,262.8,262.63,262.66,48790.0,232.3644,232.3644,232.2141,232.2406,48790.0
2018-01-29 13:40:00,262.65,262.7,262.58,262.59,59860.0,232.2318,232.276,232.1699,232.1787,59860.0
2018-01-29 13:50:00,262.59,262.69,262.57,262.62,45611.0,232.1787,232.2671,232.161,232.2052,45611.0
2018-01-29 14:00:00,262.63,262.8,262.58,262.63,53378.0,232.2141,232.3644,232.1699,232.2141,53378.0
2018-01-29 14:10:00,262.63,262.76,262.45,262.63,60212.0,232.2141,232.329,232.0549,232.2141,60212.0
2018-01-29 14:20:00,262.63,262.68,262.46,262.52,43750.0,232.2141,232.2583,232.0638,232.1168,43750.0
2018-01-29 14:30:00,262.54,262.57,262.3,262.3,74374.0,232.1345,232.161,231.9223,231.9223,74374.0
2018-01-29 14:40:00,262.29,262.46,262.19,262.4,75884.0,231.9135,232.0638,231.825,232.0107,75884.0
2018-01-29 14:50:00,262.4,262.5,262.33,262.46,56484.0,232.0107,232.0991,231.9488,232.0638,56484.0
2018-01-29 15:00:00,262.48,262.52,262.37,262.46,64341.0,232.0815,232.1168,231.9842,232.0638,64341.0
2018-01-29 15:10:00,262.49,262.58,262.41,262.49,89194.0,232.0903,232.1699,232.0196,232.0903,89194.0
2018-01-29 15:20:00,262.48,262.49,262.06,262.06,84990.0,232.0815,232.0903,231.7101,231.7101,84990.0
2018-01-29 15:30:00,262.06,262.2,261.88,261.89,131720.0,231.7101,231.8339,231.5509,231.5598,131720.0
2018-01-29 15:40:00,261.89,261.92,261.48,261.5,223746.0,231.5598,231.5863,231.1973,231.2149,223746.0
2018-01-29 15:50:00,261.49,262.12,261.49,261.63,413297.0,231.2061,231.7631,231.2061,231.3299,413297.0
2018-01-30 09:30:00,259.7,260.35,259.45,260.02,310983.0,229.6234,230.1981,229.4024,229.9064,310983.0
2018-01-30 09:40:00,260.0,260.06,259.29,259.31,194724.0,229.8887,229.9417,229.2609,229.2786,194724.0
2018-01-30 09:50:00,259.27,259.51,259.08,259.17,157216.0,229.2432,229.4554,229.0752,229.1548,157216.0
2018-01-30 10:00:00,259.15,259.32,258.46,258.76,163622.0,229.1371,229.2874,228.527,228.7923,163622.0
2018-01-30 10:10:00,258.76,258.99,258.63,258.71,357268.0,228.7923,228.9956,228.6773,228.7481,357268.0
2018-01-30 10:20:00,258.69,259.39,258.59,259.39,81124.0,228.7304,229.3493,228.642,229.3493,81124.0
2018-01-30 10:30:00,259.38,259.8,259.38,259.8,340063.0,229.3405,229.7118,229.3405,229.7118,340063.0
2018-01-30 10:40:00,259.77,259.77,259.28,259.35,44338.0,229.6853,229.6853,229.2521,229.3139,44338.0
2018-01-30 10:50:00,259.32,259.93,259.18,259.8,95050.0,229.2874,229.8268,229.1636,229.7118,95050.0
2018-01-30 11:00:00,259.82,260.06,259.52,259.81,52884.0,229.7295,229.9417,229.4643,229.7207,52884.0
2018-01-30 11:10:00,259.83,259.91,259.54,259.74,39476.0,229.7384,229.8091,229.4819,229.6588,39476.0
2018-01-30 11:20:00,259.73,259.8,259.3,259.4,32279.0,229.6499,229.7118,229.2697,229.3582,32279.0
2018-01-30 11:30:00,259.41,259.6,259.2,259.31,58314.0,229.367,229.535,229.1813,229.2786,58314.0
2018-01-30 11:40:00,259.3,259.87,259.3,259.45,58759.0,229.2697,229.7737,229.2697,229.4024,58759.0
2018-01-30 11:50:00,259.41,259.53,259.08,259.11,66483.0,229.367,229.4731,229.0752,229.1017,66483.0
2018-01-30 12:00:00,259.12,259.25,258.95,259.2,143842.0,229.1106,229.2255,228.9603,229.1813,143842.0
2018-01-30 12:10:00,259.17,259.32,259.1,259.25,112428.0,229.1548,229.2874,229.0929,229.2255,112428.0
2018-01-30 12:20:00,259.26,259.34,259.02,259.02,102851.0,229.2344,229.3051,229.0222,229.0222,102851.0
2018-01-30 12:30:00,259.01,259.23,258.98,259.0,159592.0,229.0133,229.2078,228.9868,229.0045,159592.0
2018-01-30 12:40:00,259.03,259.23,258.82,258.82,168667.0,229.031,229.2078,228.8453,228.8453,168667.0
2018-01-30 12:50:00,258.82,259.11,258.82,259.05,122245.0,228.8453,229.1017,228.8453,229.0487,122245.0
2018-01-30 13:00:00,259.04,259.04,258.58,258.76,108385.0,229.0398,229.0398,228.6331,228.7923,108385.0
2018-01-30 13:10:00,258.75,259.01,258.71,258.83,107761.0,228.7834,229.0133,228.7481,228.8542,107761.0
2018-01-30 13:20:00,258.83,258.88,258.6,258.68,38718.0,228.8542,228.8984,228.6508,228.7215,38718.0
2018-01-30 13:30:00,258.68,259.08,258.65,259.04,37999.0,228.7215,229.0752,228.695,229.0398,37999.0
2018-01-30 13:40:00,259.05,259.24,259.03,259.22,57024.0,229.0487,229.2167,229.031,229.199,57024.0
2018-01-30 13:50:00,259.24,259.4,259.21,259.29,39110.0,229.2167,229.3582,229.1902,229.2609,39110.0
2018-01-30 14:00:00,259.28,259.49,259.26,259.32,47948.0,229.2521,229.4377,229.2344,229.2874,47948.0
2018-01-30 14:10:00,259.31,259.62,259.22,259.36,46180.0,229.2786,229.5527,229.199,229.3228,46180.0
2018-01-30 14:20:00,259.34,259.38,259.13,259.26,49330.0,229.3051,229.3405,229.1194,229.2344,49330.0
2018-01-30 14:30:00,259.26,259.27,258.81,258.93,70485.0,229.2344,229.2432,228.8365,228.9426,70485.0
2018-01-30 14:40:00,258.98,258.98,258.77,258.94,39555.0,228.9868,228.9868,228.8011,228.9514,39555.0
2018-01-30 14:50:00,258.94,259.03,258.72,258.85,41516.0,228.9514,229.031,228.7569,228.8719,41516.0
2018-01-30 15:00:00,258.82,258.98,258.73,258.9,76337.0,228.8453,228.9868,228.7658,228.9161,76337.0
2018-01-30 15:10:00,258.9,259.24,258.89,259.17,87728.0,228.9161,229.2167,228.9072,229.1548,87728.0
2018-01-30 15:20:00,259.19,259.3,259.02,259.25,74130.0,229.1725,229.2697,229.0222,229.2255,74130.0
2018-01-30 15:30:00,259.26,259.57,259.14,259.39,1756276.0,229.2344,229.5085,229.1283,229.3493,1756276.0
2018-01-30 15:40:00,259.39,259.47,259.22,259.3,90491.0,229.3493,229.42,229.199,229.2697,90491.0
2018-01-30 15:50:00,259.31,259.35,258.78,258.87,378640.0,229.2786,229.3139,228.81,228.8895,378640.0
2018-01-31 09:30:00,259.83,260.38,259.74,260.22,459719.0,229.7384,230.2247,229.6588,230.0832,459719.0
2018-01-31 09:40:00,260.25,260.31,259.87,259.91,183492.0,230.1097,230.1628,229.7737,229.8091,183492.0
2018-01-31 09:50:00,259.93,260.06,259.79,259.89,126691.0,229.8268,229.9417,229.703,229.7914,126691.0
2018-01-31 10:00:00,259.88,259.91,259.56,259.74,66390.0,229.7826,229.8091,229.4996,229.6588,66390.0
2018-01-31 10:10:00,259.76,260.11,259.66,260.08,47943.0,229.6765,229.9859,229.588,229.9594,47943.0
2018-01-31 10:20:00,260.08,260.15,259.8,259.84,40592.0,229.9594,230.0213,229.7118,229.7472,40592.0
2018-01-31 10:30:00,259.84,259.94,259.76,259.79,47375.0,229.7472,229.8356,229.6765,229.703,47375.0
2018-01-31 10:40:00,259.81,259.81,259.3,259.53,79430.0,229.7207,229.7207,229.2697,229.4731,79430.0
2018-01-31 10:50:00,259.52,259.62,259.18,259.4,83908.0,229.4643,229.5527,229.1636,229.3582,83908.0
2018-01-31 11:00:00,259.42,259.45,259.22,259.22,25350.0,229.3758,229.4024,229.199,229.199,25350.0
2018-01-31 11:10:00,259.19,259.35,259.08,259.19,51051.0,229.1725,229.3139,229.0752,229.1725,51051.0
2018-01-31 11:20:00,259.18,259.37,259.07,259.09,42683.0,229.1636,229.3316,229.0664,229.0841,42683.0
2018-01-31 11:30:00,259.06,259.42,259.06,259.36,45941.0,229.0575,229.3758,229.0575,229.3228,45941.0
2018-01-31 11:40:00,259.39,259.42,259.18,259.2,50907.0,229.3493,229.3758,229.1636,229.1813,50907.0
2018-01-31 11:50:00,259.2,259.22,259.05,259.06,35102.0,229.1813,229.199,229.0487,229.0575,35102.0
2018-01-31 12:00:00,259.06,259.24,259.0,259.16,44711.0,229.0575,229.2167,229.0045,229.146,44711.0
2018-01-31 12:10:00,259.18,259.2,259.09,259.2,17743.0,229.1636,229.1813,229.0841,229.1813,17743.0
2018-01-31 12:20:00,259.21,259.39,259.2,259.3,25548.0,229.1902,229.3493,229.1813,229.2697,25548.0
2018-01-31 12:30:00,259.31,259.49,259.3,259.42,22302.0,229.2786,229.4377,229.2697,229.3758,22302.0
2018-01-31 12:40:00,259.44,259.45,259.3,259.33,29918.0,229.3935,229.4024,229.2697,229.2963,29918.0
2018-01-31 12:50:00,259.34,259.42,259.28,259.41,33923.0,229.3051,229.3758,229.2521,229.367,33923.0
2018-01-31 13:00:00,259.38,259.53,259.36,259.39,61007.0,229.3405,229.4731,229.3228,229.3493,61007.0
2018-01-31 13:10:00,259.36,259.48,259.35,259.44,85049.0,229.3228,229.4289,229.3139,229.3935,85049.0
2018-01-31 13:20:00,259.44,259.7,259.43,259.65,35764.0,229.3935,229.6234,229.3847,229.5792,35764.0
2018-01-31 13:30:00,259.61,259.69,259.51,259.54,95570.0,229.5438,229.6146,229.4554,229.4819,95570.0
2018-01-31 13:40:00,259.56,259.62,259.45,259.51,28643.0,229.4996,229.5527,229.4024,229.4554,28643.0
2018-01-31 13:50:00,259.52,259.59,259.4,259.4,31293.0,229.4643,229.5262,229.3582,229.3582,31293.0
2018-01-31 14:00:00,259.41,259.89,259.24,259.48,60829.0,229.367,229.7914,229.2167,229.4289,60829.0
2018-01-31 14:10:00,259.54,259.56,259.17,259.3,30817.0,229.4819,229.4996,229.1548,229.2697,30817.0
2018-01-31 14:20:00,259.27,259.28,258.7,258.85,159778.0,229.2432,229.2521,228.7392,228.8719,159778.0
2018-01-31 14:30:00,258.84,258.96,258.57,258.68,72322.0,228.863,228.9691,228.6243,228.7215,72322.0
2018-01-31 14:40:00,258.68,258.89,258.18,258.25,99958.0,228.7215,228.9072,228.2794,228.3413,99958.0
2018-01-31 14:50:00,258.21,258.54,257.97,258.49,203317.0,228.306,228.5978,228.0938,228.5535,203317.0
2018-01-31 15:00:00,258.49,258.53,257.95,258.23,126946.0,228.5535,228.5889,228.0761,228.3237,126946.0
2018-01-31 15:10:00,258.25,258.39,258.08,258.29,72130.0,228.3413,228.4651,228.191,228.3767,72130.0
2018-01-31 15:20:00,258.27,258.69,258.25,258.67,101010.0,228.359,228.7304,228.3413,228.7127,101010.0
2018-01-31 15:30:00,258.68,259.21,258.65,259.12,153391.0,228.7215,229.1902,228.695,229.1106,153391.0
2018-01-31 15:40:00,259.13,259.64,259.13,259.27,198762.0,229.1194,229.5704,229.1194,229.2432,198762.0
2018-01-31 15:50:00,259.24,259.31,259.0,259.07,389883.0,229.2167,229.2786,229.0045,229.0664,389883.0
2018-02-01 09:30:00,258.29,258.84,258.14,258.67,148380.0,228.3767,228.863,228.2441,228.7127,148380.0
2018-02-01 09:40:00,258.77,258.78,258.26,258.39,63773.0,228.8011,228.81,228.3502,228.4651,63773.0
2018-02-01 09:50:00,258.44,259.05,258.41,258.85,39991.0,228.5093,229.0487,228.4828,228.8719,39991.0
2018-02-01 10:00:00,258.84,259.12,258.79,258.87,25726.0,228.863,229.1106,228.8188,228.8895,25726.0
2018-02-01 10:10:00,258.85,259.0,258.62,259.0,31117.0,228.8719,229.0045,228.6685,229.0045,31117.0
2018-02-01 10:20:00,258.95,259.03,258.58,258.68,107438.0,228.9603,229.031,228.6331,228.7215,107438.0
2018-02-01 10:30:00,258.68,258.87,258.46,258.83,692358.0,228.7215,228.8895,228.527,228.8542,692358.0
2018-02-01 10:40:00,258.83,258.9,258.63,258.82,34206.0,228.8542,228.9161,228.6773,228.8453,34206.0
2018-02-01 10:50:00,258.79,258.89,258.66,258.8,34044.0,228.8188,228.9072,228.7039,228.8276,34044.0
2018-02-01 11:00:00,258.8,259.08,258.76,258.87,30117.0,228.8276,229.0752,228.7923,228.8895,30117.0
2018-02-01 11:10:00,258.88,259.11,258.77,259.01,35432.0,228.8984,229.1017,228.8011,229.0133,35432.0
2018-02-01 11:20:00,258.99,258.99,258.82,258.82,13590.0,228.9956,228.9956,228.8453,228.8453,13590.0
2018-02-01 11:30:00,258.86,259.59,258.86,259.48,42198.0,228.8807,229.5262,228.8807,229.4289,42198.0
2018-02-01 11:40:00,259.43,259.8,259.43,259.72,50851.0,229.3847,229.7118,229.3847,229.6411,50851.0
2018-02-01 11:50:00,259.75,259.98,259.71,259.96,269314.0,229.6676,229.871,229.6323,229.8533,269314.0
2018-02-01 12:00:00,259.97,260.02,259.79,259.8,27669.0,229.8621,229.9064,229.703,229.7118,27669.0
2018-02-01 12:10:00,259.81,260.01,259.75,260.0,24120.0,229.7207,229.8975,229.6676,229.8887,24120.0
2018-02-01 12:20:00,260.0,260.05,259.75,259.79,15122.0,229.8887,229.9329,229.6676,229.703,15122.0
2018-02-01 12:30:00,259.81,259.95,259.79,259.92,21097.0,229.7207,229.8445,229.703,229.8179,21097.0
2018-02-01 12:40:00,259.94,259.94,259.74,259.84,14731.0,229.8356,229.8356,229.6588,229.7472,14731.0
2018-02-01 12:50:00,259.84,259.86,259.73,259.81,9165.0,229.7472,229.7649,229.6499,229.7207,9165.0
2018-02-01 13:00:00,259.82,260.12,259.79,260.03,13763.0,229.7295,229.9948,229.703,229.9152,13763.0
2018-02-01 13:10:00,260.01,260.12,260.0,260.05,26070.0,229.8975,229.9948,229.8887,229.9329,26070.0
2018-02-01 13:20:00,260.04,260.12,259.98,260.03,11499.0,229.924,229.9948,229.871,229.9152,11499.0
2018-02-01 13:30:00,260.03,260.04,259.76,259.78,17115.0,229.9152,229.924,229.6765,229.6941,17115.0
2018-02-01 13:40:00,259.8,259.8,259.42,259.55,24989.0,229.7118,229.7118,229.3758,229.4908,24989.0
2018-02-01 13:50:00,259.54,259.57,259.08,259.2,40778.0,229.4819,229.5085,229.0752,229.1813,40778.0
2018-02-01 14:00:00,259.23,259.3,259.11,259.15,23798.0,229.2078,229.2697,229.1017,229.1371,23798.0
2018-02-01 14:10:00,259.13,259.17,258.76,258.76,38331.0,229.1194,229.1548,228.7923,228.7923,38331.0
2018-02-01 14:20:00,258.75,258.91,258.35,258.87,112477.0,228.7834,228.9249,228.4298,228.8895,112477.0
2018-02-01 14:30:00,258.87,259.09,258.71,258.99,49038.0,228.8895,229.0841,228.7481,228.9956,49038.0
2018-02-01 14:40:00,258.99,259.19,258.89,259.15,47056.0,228.9956,229.1725,228.9072,229.1371,47056.0
2018-02-01 14:50:00,259.18,259.3,259.12,259.3,41164.0,229.1636,229.2697,229.1106,229.2697,41164.0
2018-02-01 15:00:00,259.26,259.34,259.0,259.27,17532.0,229.2344,229.3051,229.0045,229.2432,17532.0
2018-02-01 15:10:00,259.26,259.34,258.94,258.94,16865.0,229.2344,229.3051,228.9514,228.9514,16865.0
2018-02-01 15:20:00,258.91,258.97,258.54,258.55,32200.0,228.9249,228.978,228.5978,228.6066,32200.0
2018-02-01 15:30:00,258.54,258.56,258.06,258.29,65727.0,228.5978,228.6154,228.1733,228.3767,65727.0
2018-02-01 15:40:00,258.26,258.62,257.95,258.57,98853.0,228.3502,228.6685,228.0761,228.6243,98853.0
2018-02-01 15:50:00,258.57,258.91,258.5,258.8,264299.0,228.6243,228.9249,228.5624,228.8276,264299.0
2018-02-02 09:30:00,257.37,257.5,257.08,257.08,214098.0,227.5633,227.6782,227.3068,227.3068,214098.0
2018-02-02 09:40:00,257.06,257.3,256.96,257.05,111798.0,227.2892,227.5014,227.2007,227.2803,111798.0
2018-02-02 09:50:00,257.05,257.06,256.48,256.76,143674.0,227.2803,227.2892,226.7763,227.0239,143674.0
2018-02-02 10:00:00,256.76,256.76,255.84,256.24,169057.0,227.0239,227.0239,226.2104,226.5641,169057.0
2018-02-02 10:10:00,256.24,256.55,256.08,256.37,79652.0,226.5641,226.8382,226.4227,226.6791,79652.0
2018-02-02 10:20:00,256.37,256.7,256.21,256.67,57398.0,226.6791,226.9709,226.5376,226.9443,57398.0
2018-02-02 10:30:00,256.67,256.82,256.38,256.71,119621.0,226.9443,227.077,226.6879,226.9797,119621.0
2018-02-02 10:40:00,256.69,256.95,256.53,256.71,61473.0,226.962,227.1919,226.8205,226.9797,61473.0
2018-02-02 10:50:00,256.7,256.98,256.59,256.69,71309.0,226.9709,227.2184,226.8736,226.962,71309.0
2018-02-02 11:00:00,256.67,256.69,256.4,256.61,70690.0,226.9443,226.962,226.7056,226.8913,70690.0
2018-02-02 11:10:00,256.58,256.87,256.25,256.3,53819.0,226.8647,227.1212,226.573,226.6172,53819.0
2018-02-02 11:20:00,256.25,256.48,256.2,256.3,127021.0,226.573,226.7763,226.5288,226.6172,127021.0
2018-02-02 11:30:00,256.29,256.42,256.08,256.26,92867.0,226.6083,226.7233,226.4227,226.5818,92867.0
2018-02-02 11:40:00,256.29,256.38,255.96,256.1,96851.0,226.6083,226.6879,226.3166,226.4403,96851.0
2018-02-02 11:50:00,256.15,256.33,255.7,255.74,97080.0,226.4845,226.6437,226.0867,226.122,97080.0
2018-02-02 12:00:00,255.7,255.85,255.58,255.77,74044.0,226.0867,226.2193,225.9806,226.1486,74044.0
2018-02-02 12:10:00,255.79,256.23,255.75,256.23,94595.0,226.1662,226.5553,226.1309,226.5553,94595.0
2018-02-02 12:20:00,256.21,256.49,256.0,256.46,57444.0,226.5376,226.7852,226.3519,226.7586,57444.0
2018-02-02 12:30:00,256.44,256.44,256.23,256.24,57147.0,226.741,226.741,226.5553,226.5641,57147.0
2018-02-02 12:40:00,256.26,256.39,256.12,256.24,61715.0,226.5818,226.6968,226.458,226.5641,61715.0
2018-02-02 12:50:00,256.21,256.21,255.93,255.94,75716.0,226.5376,226.5376,226.29,226.2989,75716.0
2018-02-02 13:00:00,255.9,255.9,255.72,255.77,79607.0,226.2635,226.2635,226.1043,226.1486,79607.0
2018-02-02 13:10:00,255.72,255.95,255.65,255.72,62358.0,226.1043,226.3077,226.0425,226.1043,62358.0
2018-02-02 13:20:00,255.65,255.68,255.27,255.59,121645.0,226.0425,226.069,225.7065,225.9894,121645.0
2018-02-02 13:30:00,255.61,255.76,255.44,255.44,70294.0,226.0071,226.1397,225.8568,225.8568,70294.0
2018-02-02 13:40:00,255.45,255.48,255.02,255.07,145656.0,225.8656,225.8921,225.4854,225.5296,145656.0
2018-02-02 13:50:00,255.08,255.38,255.05,255.26,63320.0,225.5385,225.8037,225.5119,225.6976,63320.0
2018-02-02 14:00:00,255.27,255.27,254.93,255.06,165325.0,225.7065,225.7065,225.4058,225.5208,165325.0
2018-02-02 14:10:00,255.03,255.07,254.36,254.56,174001.0,225.4943,225.5296,224.9019,225.0787,174001.0
2018-02-02 14:20:00,254.58,254.7,254.11,254.25,193444.0,225.0964,225.2025,224.6808,224.8046,193444.0
2018-02-02 14:30:00,254.22,254.81,254.2,254.43,153746.0,224.7781,225.2997,224.7604,224.9637,153746.0
2018-02-02 14:40:00,254.46,254.75,254.23,254.37,132219.0,224.9903,225.2467,224.7869,224.9107,132219.0
2018-02-02 14:50:00,254.36,254.38,253.76,253.96,137995.0,224.9019,224.9195,224.3713,224.5482,137995.0
2018-02-02 15:00:00,253.9,254.08,253.34,253.34,139760.0,224.4951,224.6543,224.0,224.0,139760.0
2018-02-02 15:10:00,253.37,254.41,253.37,254.12,137048.0,224.0265,224.9461,224.0265,224.6896,137048.0
2018-02-02 15:20:00,254.16,254.48,254.07,254.07,125758.0,224.725,225.008,224.6454,224.6454,125758.0
2018-02-02 15:30:00,254.0,254.31,253.68,254.25,150214.0,224.5835,224.8576,224.3006,224.8046,150214.0
2018-02-02 15:40:00,254.2,254.2,253.52,253.53,215813.0,224.7604,224.7604,224.1591,224.168,215813.0
2018-02-02 15:50:00,253.55,253.74,253.09,253.18,509182.0,224.1857,224.3537,223.7789,223.8585,509182.0
2018-02-05 09:30:00,251.26,251.99,250.8,251.58,859105.0,222.1609,222.8063,221.7541,222.4438,859105.0
2018-02-05 09:40:00,251.54,251.64,251.14,251.4,184427.0,222.4084,222.4969,222.0548,222.2847,184427.0
2018-02-05 09:50:00,251.39,251.84,251.28,251.8,90106.0,222.2758,222.6737,222.1786,222.6383,90106.0
2018-02-05 10:00:00,251.75,252.3,251.46,252.3,139755.0,222.5941,223.0804,222.3377,223.0804,139755.0
2018-02-05 10:10:00,252.27,252.76,252.24,252.73,92413.0,223.0539,223.4872,223.0274,223.4606,92413.0
2018-02-05 10:20:00,252.7,253.47,252.64,253.37,183864.0,223.4341,224.1149,223.3811,224.0265,183864.0
2018-02-05 10:30:00,253.33,253.33,252.63,252.76,56327.0,223.9911,223.9911,223.3722,223.4872,56327.0
2018-02-05 10:40:00,252.78,253.44,252.73,253.28,88045.0,223.5048,224.0884,223.4606,223.9469,88045.0
2018-02-05 10:50:00,253.28,253.37,252.94,253.09,108319.0,223.9469,224.0265,223.6463,223.7789,108319.0
2018-02-05 11:00:00,253.09,253.39,252.84,252.92,63907.0,223.7789,224.0442,223.5579,223.6286,63907.0
2018-02-05 11:10:00,252.86,253.01,252.72,252.8,109291.0,223.5756,223.7082,223.4518,223.5225,109291.0
2018-02-05 11:20:00,252.75,252.92,252.48,252.67,38672.0,223.4783,223.6286,223.2396,223.4076,38672.0
2018-02-05 11:30:00,252.6,252.6,252.19,252.28,54836.0,223.3457,223.3457,222.9832,223.0627,54836.0
2018-02-05 11:40:00,252.23,252.31,251.82,251.82,45748.0,223.0185,223.0893,222.656,222.656,45748.0
2018-02-05 11:50:00,251.81,252.3,251.8,252.27,51265.0,222.6472,223.0804,222.6383,223.0539,51265.0
2018-02-05 12:00:00,252.24,252.29,251.58,251.59,31726.0,223.0274,223.0716,222.4438,222.4527,31726.0
2018-02-05 12:10:00,251.56,251.76,251.13,251.13,62083.0,222.4261,222.603,222.0459,222.0459,62083.0
2018-02-05 12:20:00,251.14,251.33,250.75,251.18,79808.0,222.0548,222.2228,221.7099,222.0901,79808.0
2018-02-05 12:30:00,251.11,251.58,251.07,251.19,34538.0,222.0282,222.4438,221.9929,222.099,34538.0
2018-02-05 12:40:00,251.2,251.67,251.2,251.59,34506.0,222.1078,222.5234,222.1078,222.4527,34506.0
2018-02-05 12:50:00,251.55,251.67,251.06,251.08,23589.0,222.4173,222.5234,221.984,222.0017,23589.0
2018-02-05 13:00:00,251.03,251.03,249.84,249.86,287156.0,221.9575,221.9575,220.9053,220.923,287156.0
2018-02-05 13:10:00,249.86,250.21,249.5,249.52,126265.0,220.923,221.2325,220.6047,220.6224,126265.0
2018-02-05 13:20:00,249.53,249.84,249.15,249.53,96153.0,220.6312,220.9053,220.2952,220.6312,96153.0
2018-02-05 13:30:00,249.54,249.92,249.15,249.15,96159.0,220.6401,220.9761,220.2952,220.2952,96159.0
2018-02-05 13:40:00,249.18,249.8,249.18,249.65,67444.0,220.3218,220.87,220.3218,220.7373,67444.0
2018-02-05 13:50:00,249.64,250.59,249.63,250.56,63768.0,220.7285,221.5685,220.7196,221.5419,63768.0
2018-02-05 14:00:00,250.54,250.6,249.71,249.8,48586.0,221.5243,221.5773,220.7904,220.87,48586.0
2018-02-05 14:10:00,249.82,250.12,249.24,249.41,72686.0,220.8876,221.1529,220.3748,220.5251,72686.0
2018-02-05 14:20:00,249.3,249.46,248.78,248.97,127128.0,220.4279,220.5693,219.9681,220.1361,127128.0
2018-02-05 14:30:00,248.93,248.93,248.24,248.43,145230.0,220.1007,220.1007,219.4906,219.6586,145230.0
2018-02-05 14:40:00,248.44,248.78,247.9,247.94,166514.0,219.6675,219.9681,219.19,219.2254,166514.0
2018-02-05 14:50:00,247.9,247.99,246.61,246.77,237456.0,219.19,219.2696,218.0494,218.1909,237456.0
2018-02-05 15:00:00,246.78,247.02,243.13,243.21,494055.0,218.1997,218.4119,214.9724,215.0432,494055.0
2018-02-05 15:10:00,243.1,247.26,241.92,245.66,802483.0,214.9459,218.6241,213.9026,217.2094,802483.0
2018-02-05 15:20:00,245.65,247.55,244.98,247.36,387326.0,217.2006,218.8805,216.6082,218.7125,387326.0
2018-02-05 15:30:00,247.33,247.55,245.52,245.52,347575.0,218.686,218.8805,217.0856,217.0856,347575.0
2018-02-05 15:40:00,245.52,246.16,244.1,244.14,480341.0,217.0856,217.6515,215.8301,215.8655,480341.0
2018-02-05 15:50:00,244.05,244.78,242.63,242.82,651788.0,215.7859,216.4313,214.5303,214.6983,651788.0
2018-02-06 09:30:00,238.83,242.56,237.67,242.56,1202697.0,211.1704,214.4684,210.1448,214.4684,1202697.0
2018-02-06 09:40:00,242.48,243.85,242.07,243.51,356261.0,214.3977,215.609,214.0352,215.3084,356261.0
2018-02-06 09:50:00,243.67,246.07,243.36,244.21,558853.0,215.4499,217.5719,215.1758,215.9274,558853.0
2018-02-06 10:00:00,244.36,246.1,244.05,244.24,435818.0,216.06,217.5985,215.7859,215.9539,435818.0
2018-02-06 10:10:00,244.21,245.0,241.68,242.7,459950.0,215.9274,216.6259,213.6904,214.5922,459950.0
2018-02-06 10:20:00,242.8,243.72,241.27,242.01,329554.0,214.6806,215.4941,213.3278,213.9821,329554.0
2018-02-06 10:30:00,241.97,242.27,240.23,241.32,330710.0,213.9468,214.212,212.4083,213.3721,330710.0
2018-02-06 10:40:00,241.27,243.0,240.54,242.54,371742.0,213.3278,214.8575,212.6824,214.4508,371742.0
2018-02-06 10:50:00,242.66,243.45,241.87,242.35,301094.0,214.5569,215.2554,213.8584,214.2828,301094.0
2018-02-06 11:00:00,242.4,242.7,241.23,241.94,255657.0,214.327,214.5922,213.2925,213.9202,255657.0
2018-02-06 11:10:00,241.88,242.47,241.0,242.1,177144.0,213.8672,214.3889,213.0891,214.0617,177144.0
2018-02-06 11:20:00,242.09,242.27,240.94,241.48,130437.0,214.0529,214.212,213.0361,213.5135,130437.0
2018-02-06 11:30:00,241.4,241.4,240.34,241.06,170430.0,213.4428,213.4428,212.5055,213.1422,170430.0
2018-02-06 11:40:00,241.02,241.94,241.01,241.93,122365.0,213.1068,213.9202,213.098,213.9114,122365.0
2018-02-06 11:50:00,241.96,242.77,241.8,241.81,123622.0,213.9379,214.6541,213.7965,213.8053,123622.0
2018-02-06 12:00:00,242.0,243.0,241.94,242.78,126543.0,213.9733,214.8575,213.9202,214.663,126543.0
2018-02-06 12:10:00,242.74,243.55,242.29,242.81,99968.0,214.6276,215.3438,214.2297,214.6895,99968.0
2018-02-06 12:20:00,242.78,243.96,242.56,243.83,118556.0,214.663,215.7063,214.4684,215.5914,118556.0
2018-02-06 12:30:00,243.84,244.75,243.43,244.72,178660.0,215.6002,216.4048,215.2377,216.3783,178660.0
2018-02-06 12:40:00,244.83,244.84,243.42,243.62,174329.0,216.4755,216.4844,215.2288,215.4057,174329.0
2018-02-06 12:50:00,243.57,243.74,242.9,243.51,113721.0,215.3615,215.5118,214.7691,215.3084,113721.0
2018-02-06 13:00:00,243.48,243.5,242.21,242.23,106649.0,215.2819,215.2996,214.159,214.1767,106649.0
2018-02-06 13:10:00,242.14,243.56,242.1,243.44,93772.0,214.0971,215.3526,214.0617,215.2465,93772.0
2018-02-06 13:20:00,243.41,243.64,242.88,243.24,53395.0,215.22,215.4234,214.7514,215.0697,53395.0
2018-02-06 13:30:00,243.1,243.17,242.08,242.69,134315.0,214.9459,215.0078,214.044,214.5834,134315.0
2018-02-06 13:40:00,242.76,242.78,241.94,242.17,160973.0,214.6453,214.663,213.9202,214.1236,160973.0
2018-02-06 13:50:00,242.13,242.17,241.34,241.57,71789.0,214.0882,214.1236,213.3897,213.5931,71789.0
2018-02-06 14:00:00,241.5,241.76,241.06,241.1,105923.0,213.5312,213.7611,213.1422,213.1775,105923.0
2018-02-06 14:10:00,241.11,242.2,241.1,241.23,143416.0,213.1864,214.1501,213.1775,213.2925,143416.0
2018-02-06 14:20:00,241.24,241.62,240.96,241.35,98414.0,213.3013,213.6373,213.0537,213.3986,98414.0
2018-02-06 14:30:00,241.44,242.61,241.15,242.14,85690.0,213.4782,214.5127,213.2217,214.0971,85690.0
2018-02-06 14:40:00,242.27,243.83,242.2,243.73,130180.0,214.212,215.5914,214.1501,215.5029,130180.0
2018-02-06 14:50:00,243.89,245.38,243.35,245.2,156998.0,215.6444,216.9619,215.167,216.8027,156998.0
2018-02-06 15:00:00,245.14,247.17,245.09,247.17,270717.0,216.7496,218.5445,216.7054,218.5445,270717.0
2018-02-06 15:10:00,247.1,247.1,245.32,245.59,189445.0,218.4827,218.4827,216.9088,217.1475,189445.0
2018-02-06 15:20:00,245.59,246.34,245.24,246.24,151088.0,217.1475,217.8107,216.8381,217.7223,151088.0
2018-02-06 15:30:00,246.3,247.5,245.54,247.48,215965.0,217.7753,218.8363,217.1033,218.8186,215965.0
2018-02-06 15:40:00,247.54,247.81,246.16,246.29,341404.0,218.8717,219.1104,217.6515,217.7665,341404.0
2018-02-06 15:50:00,246.2,247.39,245.73,247.33,617561.0,217.6869,218.7391,217.2713,218.686,617561.0
2018-02-07 09:30:00,246.71,247.88,246.15,247.56,480484.0,218.1378,219.1723,217.6427,218.8894,480484.0
2018-02-07 09:40:00,247.53,248.46,247.01,247.17,313996.0,218.8629,219.6851,218.4031,218.5445,313996.0
2018-02-07 09:50:00,247.14,248.3,247.14,248.23,114419.0,218.518,219.5437,218.518,219.4818,114419.0
2018-02-07 10:00:00,248.12,249.1,247.8,248.9,158744.0,219.3845,220.251,219.1016,220.0742,158744.0
2018-02-07 10:10:00,248.96,249.31,248.63,248.99,150367.0,220.1272,220.4367,219.8355,220.1538,150367.0
2018-02-07 10:20:00,249.04,249.09,248.44,248.48,259412.0,220.198,220.2422,219.6675,219.7028,259412.0
2018-02-07 10:30:00,248.47,248.63,248.07,248.58,152827.0,219.694,219.8355,219.3403,219.7913,152827.0
2018-02-07 10:40:00,248.5,248.86,248.12,248.86,199137.0,219.7205,220.0388,219.3845,220.0388,199137.0
2018-02-07 10:50:00,248.87,249.28,248.84,249.13,107108.0,220.0477,220.4102,220.0211,220.2776,107108.0
2018-02-07 11:00:00,249.16,249.94,249.06,249.92,201424.0,220.3041,220.9937,220.2157,220.9761,201424.0
2018-02-07 11:10:00,249.95,250.28,249.56,249.56,138465.0,221.0026,221.2944,220.6578,220.6578,138465.0
2018-02-07 11:20:00,249.59,249.73,249.29,249.33,100667.0,220.6843,220.8081,220.419,220.4544,100667.0
2018-02-07 11:30:00,249.32,249.32,248.82,249.13,111621.0,220.4455,220.4455,220.0035,220.2776,111621.0
2018-02-07 11:40:00,249.15,249.5,248.95,249.25,52245.0,220.2952,220.6047,220.1184,220.3837,52245.0
2018-02-07 11:50:00,249.19,249.66,248.96,249.66,105687.0,220.3306,220.7462,220.1272,220.7462,105687.0
2018-02-07 12:00:00,249.59,249.75,249.27,249.38,74738.0,220.6843,220.8257,220.4013,220.4986,74738.0
2018-02-07 12:10:00,249.35,249.64,249.08,249.21,57585.0,220.4721,220.7285,220.2333,220.3483,57585.0
2018-02-07 12:20:00,249.18,249.34,248.9,249.31,63782.0,220.3218,220.4632,220.0742,220.4367,63782.0
2018-02-07 12:30:00,249.35,249.37,248.41,248.48,96038.0,220.4721,220.4898,219.6409,219.7028,96038.0
2018-02-07 12:40:00,248.45,248.96,248.2,248.32,77441.0,219.6763,220.1272,219.4553,219.5614,77441.0
2018-02-07 12:50:00,248.23,248.66,248.23,248.27,56223.0,219.4818,219.862,219.4818,219.5172,56223.0
2018-02-07 13:00:00,248.38,248.72,247.43,247.76,220043.0,219.6144,219.915,218.7744,219.0662,220043.0
2018-02-07 13:10:00,247.82,247.84,246.56,247.81,282780.0,219.1193,219.137,218.0052,219.1104,282780.0
2018-02-07 13:20:00,247.85,247.85,246.7,247.41,110701.0,219.1458,219.1458,218.129,218.7568,110701.0
2018-02-07 13:30:00,247.31,248.4,247.09,247.99,88687.0,218.6683,219.6321,218.4738,219.2696,88687.0
2018-02-07 13:40:00,248.0,248.45,247.76,247.82,72765.0,219.2784,219.6763,219.0662,219.1193,72765.0
2018-02-07 13:50:00,247.79,247.94,247.38,247.88,115132.0,219.0927,219.2254,218.7302,219.1723,115132.0
2018-02-07 14:00:00,247.82,247.82,246.82,246.93,113460.0,219.1193,219.1193,218.2351,218.3323,113460.0
2018-02-07 14:10:00,246.99,247.68,246.99,247.66,113264.0,218.3854,218.9955,218.3854,218.9778,113264.0
2018-02-07 14:20:00,247.73,248.13,247.53,248.12,57446.0,219.0397,219.3934,218.8629,219.3845,57446.0
2018-02-07 14:30:00,248.07,248.21,247.66,247.66,29523.0,219.3403,219.4641,218.9778,218.9778,29523.0
2018-02-07 14:40:00,247.67,247.72,246.68,246.83,103718.0,218.9866,219.0308,218.1113,218.2439,103718.0
2018-02-07 14:50:00,246.81,247.24,246.31,247.23,72937.0,218.2262,218.6064,217.7841,218.5976,72937.0
2018-02-07 15:00:00,247.22,247.84,247.1,247.63,72052.0,218.5888,219.137,218.4827,218.9513,72052.0
2018-02-07 15:10:00,247.55,248.17,247.49,247.85,69242.0,218.8805,219.4287,218.8275,219.1458,69242.0
2018-02-07 15:20:00,247.82,248.59,247.82,248.36,109750.0,219.1193,219.8001,219.1193,219.5967,109750.0
2018-02-07 15:30:00,248.33,248.74,247.96,248.46,149657.0,219.5702,219.9327,219.2431,219.6851,149657.0
2018-02-07 15:40:00,248.45,248.69,247.19,247.42,113952.0,219.6763,219.8885,218.5622,218.7656,113952.0
2018-02-07 15:50:00,247.35,247.51,245.94,245.96,417347.0,218.7037,218.8452,217.457,217.4747,417347.0
2018-02-08 09:30:00,246.25,246.43,245.32,245.81,384140.0,217.7311,217.8902,216.9088,217.3421,384140.0
2018-02-08 09:40:00,245.81,245.82,244.54,244.99,157048.0,217.3421,217.3509,216.2191,216.617,157048.0
2018-02-08 09:50:00,244.99,245.8,244.74,245.27,81736.0,216.617,217.3332,216.396,216.8646,81736.0
2018-02-08 10:00:00,245.26,245.81,244.73,245.73,105142.0,216.8557,217.3421,216.3871,217.2713,105142.0
2018-02-08 10:10:00,245.61,245.66,245.0,245.09,73699.0,217.1652,217.2094,216.6259,216.7054,73699.0
2018-02-08 10:20:00,245.07,245.11,244.35,244.48,66411.0,216.6878,216.7231,216.0511,216.1661,66411.0
2018-02-08 10:30:00,244.37,244.8,244.13,244.56,269185.0,216.0688,216.449,215.8566,216.2368,269185.0
2018-02-08 10:40:00,244.59,244.92,243.99,244.04,66043.0,216.2633,216.5551,215.7328,215.777,66043.0
2018-02-08 10:50:00,244.0,244.0,242.86,243.43,153839.0,215.7417,215.7417,214.7337,215.2377,153839.0
2018-02-08 11:00:00,243.42,244.16,243.23,243.58,78715.0,215.2288,215.8831,215.0608,215.3703,78715.0
2018-02-08 11:10:00,243.58,243.79,242.78,243.0,133460.0,215.3703,215.556,214.663,214.8575,133460.0
2018-02-08 11:20:00,242.99,243.07,242.3,242.55,83784.0,214.8486,214.9194,214.2386,214.4596,83784.0
2018-02-08 11:30:00,242.58,243.77,242.31,243.44,156948.0,214.4861,215.5383,214.2474,215.2465,156948.0
2018-02-08 11:40:00,243.41,243.51,242.63,243.03,182122.0,215.22,215.3084,214.5303,214.884,182122.0
2018-02-08 11:50:00,243.0,244.03,243.0,243.21,103767.0,214.8575,215.7682,214.8575,215.0432,103767.0
2018-02-08 12:00:00,243.13,243.46,242.74,242.76,82313.0,214.9724,215.2642,214.6276,214.6453,82313.0
2018-02-08 12:10:00,242.74,242.96,242.46,242.56,39158.0,214.6276,214.8221,214.38,214.4684,39158.0
2018-02-08 12:20:00,242.5,242.54,241.23,241.79,150374.0,214.4154,214.4508,213.2925,213.7876,150374.0
2018-02-08 12:30:00,241.8,242.08,241.28,241.72,110180.0,213.7965,214.044,213.3367,213.7257,110180.0
2018-02-08 12:40:00,241.81,242.72,241.21,241.46,98320.0,213.8053,214.6099,213.2748,213.4958,98320.0
2018-02-08 12:50:00,241.46,241.46,239.99,240.95,278476.0,213.4958,213.4958,212.1961,213.0449,278476.0
2018-02-08 13:00:00,240.94,241.65,240.36,241.29,175557.0,213.0361,213.6638,212.5232,213.3455,175557.0
2018-02-08 13:10:00,241.28,242.11,240.99,241.8,218060.0,213.3367,214.0706,213.0803,213.7965,218060.0
2018-02-08 13:20:00,241.72,242.28,241.0,241.0,115419.0,213.7257,214.2209,213.0891,213.0891,115419.0
2018-02-08 13:30:00,240.95,242.24,240.85,242.22,100176.0,213.0449,214.1855,212.9565,214.1678,100176.0
2018-02-08 13:40:00,242.34,243.2,242.06,242.49,135137.0,214.2739,215.0343,214.0264,214.4066,135137.0
2018-02-08 13:50:00,242.46,243.17,242.28,242.72,135122.0,214.38,215.0078,214.2209,214.6099,135122.0
2018-02-08 14:00:00,242.7,242.75,241.7,242.23,114979.0,214.5922,214.6364,213.708,214.1767,114979.0
2018-02-08 14:10:00,242.24,242.97,242.1,242.72,89288.0,214.1855,214.831,214.0617,214.6099,89288.0
2018-02-08 14:20:00,242.71,242.93,241.52,241.73,75288.0,214.6011,214.7956,213.5489,213.7346,75288.0
2018-02-08 14:30:00,241.68,241.69,240.89,241.63,121511.0,213.6904,213.6992,212.9919,213.6461,121511.0
2018-02-08 14:40:00,241.65,241.78,241.05,241.46,66516.0,213.6638,213.7788,213.1333,213.4958,66516.0
2018-02-08 14:50:00,241.51,241.51,240.42,240.89,173334.0,213.54,213.54,212.5763,212.9919,173334.0
2018-02-08 15:00:00,240.98,241.7,240.59,240.64,206973.0,213.0714,213.708,212.7266,212.7708,206973.0
2018-02-08 15:10:00,240.52,240.78,240.09,240.33,189465.0,212.6647,212.8946,212.2845,212.4967,189465.0
2018-02-08 15:20:00,240.33,241.41,239.91,240.64,163805.0,212.4967,213.4516,212.1253,212.7708,163805.0
2018-02-08 15:30:00,240.61,241.0,239.27,239.37,219999.0,212.7443,213.0891,211.5595,211.6479,219999.0
2018-02-08 15:40:00,239.35,240.0,238.56,238.88,306220.0,211.6302,212.2049,210.9317,211.2146,306220.0
2018-02-08 15:50:00,238.87,238.87,236.7,236.81,596136.0,211.2058,211.2058,209.2871,209.3844,596136.0
2018-02-09 09:30:00,239.69,240.23,238.77,238.83,446814.0,211.9308,212.4083,211.1174,211.1704,446814.0
2018-02-09 09:40:00,238.75,240.29,238.25,239.5,348180.0,211.0997,212.4613,210.6576,211.7628,348180.0
2018-02-09 09:50:00,239.51,240.47,239.15,239.64,322474.0,211.7717,212.6205,211.4534,211.8866,322474.0
2018-02-09 10:00:00,239.63,240.0,238.61,239.09,418499.0,211.8778,212.2049,210.9759,211.4003,418499.0
2018-02-09 10:10:00,239.15,239.29,238.54,239.22,270183.0,211.4534,211.5772,210.914,211.5153,270183.0
2018-02-09 10:20:00,239.22,239.55,238.7,238.87,165625.0,211.5153,211.807,211.0555,211.2058,165625.0
2018-02-09 10:30:00,238.93,239.12,238.1,238.1,157922.0,211.2588,211.4268,210.525,210.525,157922.0
2018-02-09 10:40:00,238.05,238.08,235.69,236.28,340099.0,210.4808,210.5073,208.3941,208.9157,340099.0
2018-02-09 10:50:00,236.25,238.26,235.96,237.46,404290.0,208.8892,210.6664,208.6328,209.9591,404290.0
2018-02-09 11:00:00,237.52,238.58,237.29,237.7,369992.0,210.0121,210.9494,209.8088,210.1713,369992.0
2018-02-09 11:10:00,237.72,238.08,236.72,237.23,191355.0,210.189,210.5073,209.3048,209.7557,191355.0
2018-02-09 11:20:00,237.25,237.65,236.71,237.14,182702.0,209.7734,210.1271,209.2959,209.6761,182702.0
2018-02-09 11:30:00,237.11,238.0,237.0,237.48,119800.0,209.6496,210.4366,209.5524,209.9768,119800.0
2018-02-09 11:40:00,237.5,237.51,236.54,236.56,91085.0,209.9945,210.0033,209.1456,209.1633,91085.0
2018-02-09 11:50:00,236.57,236.85,235.85,235.87,79452.0,209.1722,209.4197,208.5355,208.5532,79452.0
2018-02-09 12:00:00,235.95,236.2,234.39,234.43,275052.0,208.624,208.845,207.2446,207.28,275052.0
2018-02-09 12:10:00,234.39,235.3,234.19,234.76,261379.0,207.2446,208.0492,207.0678,207.5718,261379.0
2018-02-09 12:20:00,234.71,235.74,234.13,234.13,164811.0,207.5276,208.4383,207.0147,207.0147,164811.0
2018-02-09 12:30:00,234.24,234.88,233.79,233.99,212465.0,207.112,207.6779,206.7141,206.891,212465.0
2018-02-09 12:40:00,233.95,234.06,233.34,233.34,193992.0,206.8556,206.9529,206.3162,206.3162,193992.0
2018-02-09 12:50:00,233.33,235.58,233.18,235.51,180780.0,206.3074,208.2968,206.1748,208.2349,180780.0
2018-02-09 13:00:00,235.56,235.56,234.05,234.12,145634.0,208.2791,208.2791,206.944,207.0059,145634.0
2018-02-09 13:10:00,234.06,234.36,233.35,234.36,149598.0,206.9529,207.2181,206.3251,207.2181,149598.0
2018-02-09 13:20:00,234.38,234.51,233.02,233.36,258003.0,207.2358,207.3507,206.0333,206.3339,258003.0
2018-02-09 13:30:00,233.37,233.84,232.42,232.6,244001.0,206.3428,206.7583,205.5028,205.6619,244001.0
2018-02-09 13:40:00,232.59,234.43,232.57,234.43,149310.0,205.6531,207.28,205.6354,207.28,149310.0
2018-02-09 13:50:00,234.46,236.04,234.29,235.02,319048.0,207.3065,208.7035,207.1562,207.8017,319048.0
2018-02-09 14:00:00,234.95,237.62,234.91,237.03,260765.0,207.7398,210.1006,207.7044,209.5789,260765.0
2018-02-09 14:10:00,237.11,238.63,236.87,238.41,216314.0,209.6496,210.9936,209.4374,210.7991,216314.0
2018-02-09 14:20:00,238.44,239.56,237.72,237.72,186827.0,210.8256,211.8159,210.189,210.189,186827.0
2018-02-09 14:30:00,237.8,238.05,236.86,237.91,109048.0,210.2597,210.4808,209.4286,210.357,109048.0
2018-02-09 14:40:00,237.9,238.37,237.4,237.85,160831.0,210.3481,210.7637,209.906,210.3039,160831.0
2018-02-09 14:50:00,237.88,238.66,237.41,237.45,76318.0,210.3304,211.0201,209.9149,209.9502,76318.0
2018-02-09 15:00:00,237.48,237.48,235.75,236.32,163814.0,209.9768,209.9768,208.4471,208.9511,163814.0
2018-02-09 15:10:00,236.22,237.81,235.86,237.68,122337.0,208.8627,210.2686,208.5444,210.1536,122337.0
2018-02-09 15:20:00,237.8,238.66,237.46,238.16,101596.0,210.2597,211.0201,209.9591,210.578,101596.0
2018-02-09 15:30:00,238.19,239.25,238.02,238.85,220788.0,210.6045,211.5418,210.4542,211.1881,220788.0
2018-02-09 15:40:00,238.94,241.56,238.91,241.11,308704.0,211.2677,213.5843,211.2412,213.1864,308704.0
2018-02-09 15:50:00,241.2,242.2,239.73,240.46,463716.0,213.2659,214.1501,211.9662,212.6117,463716.0
2018-02-12 09:30:00,242.5,243.54,242.39,243.21,470126.0,214.4154,215.3349,214.3181,215.0432,470126.0
2018-02-12 09:40:00,243.23,243.77,242.87,242.9,191921.0,215.0608,215.5383,214.7425,214.7691,191921.0
2018-02-12 09:50:00,242.88,242.97,242.13,242.22,91713.0,214.7514,214.831,214.0882,214.1678,91713.0
2018-02-12 10:00:00,242.31,243.15,242.15,242.29,107215.0,214.2474,214.9901,214.1059,214.2297,107215.0
2018-02-12 10:10:00,242.24,242.39,241.38,241.44,147579.0,214.1855,214.3181,213.4251,213.4782,147579.0
2018-02-12 10:20:00,241.48,241.66,240.66,241.37,164541.0,213.5135,213.6727,212.7885,213.4163,164541.0
2018-02-12 10:30:00,241.41,242.3,240.85,241.76,85978.0,213.4516,214.2386,212.9565,213.7611,85978.0
2018-02-12 10:40:00,241.7,242.06,241.24,242.03,74730.0,213.708,214.0264,213.3013,213.9998,74730.0
2018-02-12 10:50:00,242.11,242.21,241.45,242.08,78573.0,214.0706,214.159,213.487,214.044,78573.0
2018-02-12 11:00:00,242.08,242.38,241.51,242.0,56892.0,214.044,214.3093,213.54,213.9733,56892.0
2018-02-12 11:10:00,242.03,242.62,241.75,242.46,45469.0,213.9998,214.5215,213.7523,214.38,45469.0
2018-02-12 11:20:00,242.53,242.66,242.25,242.47,39304.0,214.4419,214.5569,214.1943,214.3889,39304.0
2018-02-12 11:30:00,242.48,242.7,242.02,242.69,178046.0,214.3977,214.5922,213.991,214.5834,178046.0
2018-02-12 11:40:00,242.71,242.94,242.55,242.82,66628.0,214.6011,214.8044,214.4596,214.6983,66628.0
2018-02-12 11:50:00,242.84,243.57,242.54,243.57,115477.0,214.716,215.3615,214.4508,215.3615,115477.0
2018-02-12 12:00:00,243.56,243.75,243.27,243.72,47872.0,215.3526,215.5206,215.0962,215.4941,47872.0
2018-02-12 12:10:00,243.71,244.34,243.62,244.23,133912.0,215.4853,216.0423,215.4057,215.945,133912.0
2018-02-12 12:20:00,244.24,244.25,243.89,244.06,49283.0,215.9539,215.9627,215.6444,215.7947,49283.0
2018-02-12 12:30:00,244.05,244.05,243.72,243.96,28584.0,215.7859,215.7859,215.4941,215.7063,28584.0
2018-02-12 12:40:00,243.98,243.98,243.5,243.5,46797.0,215.724,215.724,215.2996,215.2996,46797.0
2018-02-12 12:50:00,243.67,244.09,243.65,243.79,34787.0,215.4499,215.8212,215.4322,215.556,34787.0
2018-02-12 13:00:00,243.92,244.03,243.4,243.53,51267.0,215.6709,215.7682,215.2112,215.3261,51267.0
2018-02-12 13:10:00,243.5,243.91,243.5,243.62,27807.0,215.2996,215.6621,215.2996,215.4057,27807.0
2018-02-12 13:20:00,243.6,243.89,243.45,243.84,44103.0,215.388,215.6444,215.2554,215.6002,44103.0
2018-02-12 13:30:00,243.85,243.89,243.6,243.78,28870.0,215.609,215.6444,215.388,215.5472,28870.0
2018-02-12 13:40:00,243.77,243.91,243.63,243.83,19088.0,215.5383,215.6621,215.4145,215.5914,19088.0
2018-02-12 13:50:00,243.88,244.98,243.88,244.69,85227.0,215.6356,216.6082,215.6356,216.3518,85227.0
2018-02-12 14:00:00,244.74,244.79,244.17,244.24,42359.0,216.396,216.4402,215.892,215.9539,42359.0
2018-02-12 14:10:00,244.26,244.3,243.99,244.07,23180.0,215.9716,216.0069,215.7328,215.8036,23180.0
2018-02-12 14:20:00,244.11,244.71,244.1,244.62,24232.0,215.8389,216.3694,215.8301,216.2899,24232.0
2018-02-12 14:30:00,244.63,244.94,244.6,244.79,42813.0,216.2987,216.5728,216.2722,216.4402,42813.0
2018-02-12 14:40:00,244.81,245.0,244.25,244.27,51584.0,216.4579,216.6259,215.9627,215.9804,51584.0
2018-02-12 14:50:00,244.25,244.47,243.96,244.35,57094.0,215.9627,216.1572,215.7063,216.0511,57094.0
2018-02-12 15:00:00,244.38,244.67,244.3,244.55,38435.0,216.0777,216.3341,216.0069,216.228,38435.0
2018-02-12 15:10:00,244.51,245.16,244.41,244.9,76995.0,216.1926,216.7673,216.1042,216.5374,76995.0
2018-02-12 15:20:00,245.0,245.32,244.72,244.81,97772.0,216.6259,216.9088,216.3783,216.4579,97772.0
2018-02-12 15:30:00,244.85,245.07,243.91,244.22,85298.0,216.4932,216.6878,215.6621,215.9362,85298.0
2018-02-12 15:40:00,244.3,244.62,242.99,243.52,158749.0,216.0069,216.2899,214.8486,215.3173,158749.0
2018-02-12 15:50:00,243.54,244.32,243.45,243.75,237771.0,215.3349,216.0246,215.2554,215.5206,237771.0
2018-02-13 09:30:00,242.52,242.99,241.97,242.85,163013.0,214.4331,214.8486,213.9468,214.7249,163013.0
2018-02-13 09:40:00,242.74,243.11,242.35,242.35,89783.0,214.6276,214.9547,214.2828,214.2828,89783.0
2018-02-13 09:50:00,242.35,242.79,242.28,242.51,62791.0,214.2828,214.6718,214.2209,214.4242,62791.0
2018-02-13 10:00:00,242.74,243.12,242.44,242.59,64565.0,214.6276,214.9636,214.3623,214.495,64565.0
2018-02-13 10:10:00,242.63,243.06,242.63,243.01,41823.0,214.5303,214.9105,214.5303,214.8663,41823.0
2018-02-13 10:20:00,242.99,243.41,242.91,242.93,70829.0,214.8486,215.22,214.7779,214.7956,70829.0
2018-02-13 10:30:00,242.95,243.01,242.51,242.99,42506.0,214.8133,214.8663,214.4242,214.8486,42506.0
2018-02-13 10:40:00,243.15,243.64,243.0,243.61,88512.0,214.9901,215.4234,214.8575,215.3968,88512.0
2018-02-13 10:50:00,243.65,243.65,243.37,243.39,60967.0,215.4322,215.4322,215.1846,215.2023,60967.0
2018-02-13 11:00:00,243.36,243.36,242.75,242.9,65856.0,215.1758,215.1758,214.6364,214.7691,65856.0
2018-02-13 11:10:00,242.95,243.33,242.86,243.33,49858.0,214.8133,215.1493,214.7337,215.1493,49858.0
2018-02-13 11:20:00,243.34,243.54,242.95,242.95,49901.0,215.1581,215.3349,214.8133,214.8133,49901.0
2018-02-13 11:30:00,242.97,243.22,242.74,243.0,56462.0,214.831,215.052,214.6276,214.8575,56462.0
2018-02-13 11:40:00,242.94,243.37,242.87,243.31,45282.0,214.8044,215.1846,214.7425,215.1316,45282.0
2018-02-13 11:50:00,243.3,243.49,243.2,243.37,24469.0,215.1227,215.2907,215.0343,215.1846,24469.0
2018-02-13 12:00:00,243.34,243.5,243.17,243.24,24959.0,215.1581,215.2996,215.0078,215.0697,24959.0
2018-02-13 12:10:00,243.29,243.6,243.26,243.36,28399.0,215.1139,215.388,215.0874,215.1758,28399.0
2018-02-13 12:20:00,243.35,243.4,243.09,243.15,16477.0,215.167,215.2112,214.9371,214.9901,16477.0
2018-02-13 12:30:00,243.19,243.19,242.84,243.0,27268.0,215.0255,215.0255,214.716,214.8575,27268.0
2018-02-13 12:40:00,243.06,243.34,243.01,243.31,19762.0,214.9105,215.1581,214.8663,215.1316,19762.0
2018-02-13 12:50:00,243.34,243.39,243.0,243.03,47256.0,215.1581,215.2023,214.8575,214.884,47256.0
2018-02-13 13:00:00,243.0,243.28,243.0,243.26,23894.0,214.8575,215.1051,214.8575,215.0874,23894.0
2018-02-13 13:10:00,243.22,243.93,243.17,243.91,148024.0,215.052,215.6798,215.0078,215.6621,148024.0
2018-02-13 13:20:00,243.91,244.37,243.87,244.19,51930.0,215.6621,216.0688,215.6267,215.9097,51930.0
2018-02-13 13:30:00,244.16,244.59,244.04,244.59,73686.0,215.8831,216.2633,215.777,216.2633,73686.0
2018-02-13 13:40:00,244.59,244.6,244.33,244.38,28468.0,216.2633,216.2722,216.0335,216.0777,28468.0
2018-02-13 13:50:00,244.4,244.57,244.26,244.37,21683.0,216.0953,216.2457,215.9716,216.0688,21683.0
2018-02-13 14:00:00,244.38,244.62,244.26,244.6,37093.0,216.0777,216.2899,215.9716,216.2722,37093.0
2018-02-13 14:10:00,244.62,244.9,244.61,244.64,35173.0,216.2899,216.5374,216.281,216.3076,35173.0
2018-02-13 14:20:00,244.64,244.79,244.46,244.5,28919.0,216.3076,216.4402,216.1484,216.1838,28919.0
2018-02-13 14:30:00,244.46,244.48,244.17,244.24,43360.0,216.1484,216.1661,215.892,215.9539,43360.0
2018-02-13 14:40:00,244.24,244.36,244.1,244.29,50772.0,215.9539,216.06,215.8301,215.9981,50772.0
2018-02-13 14:50:00,244.35,244.68,244.29,244.65,97319.0,216.0511,216.3429,215.9981,216.3164,97319.0
2018-02-13 15:00:00,244.65,244.67,244.23,244.48,40152.0,216.3164,216.3341,215.945,216.1661,40152.0
2018-02-13 15:10:00,244.46,244.76,244.24,244.65,32557.0,216.1484,216.4137,215.9539,216.3164,32557.0
2018-02-13 15:20:00,244.69,244.8,244.44,244.7,48935.0,216.3518,216.449,216.1307,216.3606,48935.0
2018-02-13 15:30:00,244.7,245.0,244.54,244.88,65618.0,216.3606,216.6259,216.2191,216.5198,65618.0
2018-02-13 15:40:00,244.92,244.95,244.28,244.61,72046.0,216.5551,216.5817,215.9892,216.281,72046.0
2018-02-13 15:50:00,244.64,244.83,244.35,244.46,150756.0,216.3076,216.4755,216.0511,216.1484,150756.0
2018-02-14 09:30:00,243.0,243.95,242.84,243.39,341479.0,214.8575,215.6975,214.716,215.2023,341479.0
2018-02-14 09:40:00,243.37,243.9,243.15,243.7,92324.0,215.1846,215.6533,214.9901,215.4764,92324.0
2018-02-14 09:50:00,243.79,244.45,243.48,243.61,152965.0,215.556,216.1396,215.2819,215.3968,152965.0
2018-02-14 10:00:00,243.67,244.74,243.5,244.66,133823.0,215.4499,216.396,215.2996,216.3252,133823.0
2018-02-14 10:10:00,244.69,245.21,244.65,245.09,131327.0,216.3518,216.8115,216.3164,216.7054,131327.0
2018-02-14 10:20:00,245.11,245.64,245.01,245.11,108553.0,216.7231,217.1917,216.6347,216.7231,108553.0
2018-02-14 10:30:00,245.19,245.83,244.84,245.83,187949.0,216.7939,217.3597,216.4844,217.3597,187949.0
2018-02-14 10:40:00,245.83,245.88,245.4,245.45,91632.0,217.3597,217.4039,216.9795,217.0237,91632.0
2018-02-14 10:50:00,245.4,245.58,245.29,245.36,48725.0,216.9795,217.1387,216.8823,216.9442,48725.0
2018-02-14 11:00:00,245.44,245.61,245.0,245.1,47774.0,217.0149,217.1652,216.6259,216.7143,47774.0
2018-02-14 11:10:00,245.1,245.65,245.08,245.64,58212.0,216.7143,217.2006,216.6966,217.1917,58212.0
2018-02-14 11:20:00,245.63,245.88,245.32,245.67,50585.0,217.1829,217.4039,216.9088,217.2183,50585.0
2018-02-14 11:30:00,245.72,245.9,245.32,245.88,54533.0,217.2625,217.4216,216.9088,217.4039,54533.0
2018-02-14 11:40:00,245.88,246.11,245.38,245.38,98376.0,217.4039,217.6073,216.9619,216.9619,98376.0
2018-02-14 11:50:00,245.37,245.47,245.21,245.3,72275.0,216.953,217.0414,216.8115,216.8911,72275.0
2018-02-14 12:00:00,245.36,245.74,245.36,245.43,27226.0,216.9442,217.2802,216.9442,217.0061,27226.0
2018-02-14 12:10:00,245.46,245.58,245.2,245.24,17668.0,217.0326,217.1387,216.8027,216.8381,17668.0
2018-02-14 12:20:00,245.15,245.96,245.12,245.85,36667.0,216.7585,217.4747,216.732,217.3774,36667.0
2018-02-14 12:30:00,245.82,246.1,245.74,246.02,19723.0,217.3509,217.5985,217.2802,217.5277,19723.0
2018-02-14 12:40:00,246.1,246.1,245.82,245.82,23868.0,217.5985,217.5985,217.3509,217.3509,23868.0
2018-02-14 12:50:00,245.8,246.5,245.7,246.4,36462.0,217.3332,217.9521,217.2448,217.8637,36462.0
2018-02-14 13:00:00,246.38,246.96,246.29,246.76,45739.0,217.846,218.3589,217.7665,218.182,45739.0
2018-02-14 13:10:00,246.78,247.13,246.77,246.91,48541.0,218.1997,218.5092,218.1909,218.3147,48541.0
2018-02-14 13:20:00,246.9,247.35,246.84,246.84,61202.0,218.3058,218.7037,218.2528,218.2528,61202.0
2018-02-14 13:30:00,246.9,247.22,246.9,247.22,68899.0,218.3058,218.5888,218.3058,218.5888,68899.0
2018-02-14 13:40:00,247.21,247.45,247.03,247.34,78122.0,218.5799,218.7921,218.4208,218.6949,78122.0
2018-02-14 13:50:00,247.33,247.34,247.09,247.23,18870.0,218.686,218.6949,218.4738,218.5976,18870.0
2018-02-14 14:00:00,247.23,247.52,247.23,247.39,52104.0,218.5976,218.854,218.5976,218.7391,52104.0
2018-02-14 14:10:00,247.47,247.62,247.29,247.4,72210.0,218.8098,218.9424,218.6506,218.7479,72210.0
2018-02-14 14:20:00,247.44,247.48,246.79,246.82,44782.0,218.7833,218.8186,218.2086,218.2351,44782.0
2018-02-14 14:30:00,246.82,247.28,246.7,247.27,72595.0,218.2351,218.6418,218.129,218.633,72595.0
2018-02-14 14:40:00,247.32,247.39,247.02,247.17,62828.0,218.6772,218.7391,218.4119,218.5445,62828.0
2018-02-14 14:50:00,247.26,247.5,247.2,247.38,49750.0,218.6241,218.8363,218.5711,218.7302,49750.0
2018-02-14 15:00:00,247.43,247.92,247.43,247.7,126664.0,218.7744,219.2077,218.7744,219.0132,126664.0
2018-02-14 15:10:00,247.65,248.1,247.62,248.06,101846.0,218.969,219.3668,218.9424,219.3315,101846.0
2018-02-14 15:20:00,248.02,248.05,247.54,247.7,58267.0,219.2961,219.3226,218.8717,219.0132,58267.0
2018-02-14 15:30:00,247.67,247.84,247.55,247.8,84684.0,218.9866,219.137,218.8805,219.1016,84684.0
2018-02-14 15:40:00,247.8,248.05,247.48,247.85,98474.0,219.1016,219.3226,218.8186,219.1458,98474.0
2018-02-14 15:50:00,247.85,248.12,247.7,247.84,204668.0,219.1458,219.3845,219.0132,219.137,204668.0
2018-02-15 09:30:00,249.6,249.67,248.72,249.53,253886.0,220.6931,220.755,219.915,220.6312,253886.0
2018-02-15 09:40:00,249.45,249.54,249.0,249.28,93280.0,220.5605,220.6401,220.1626,220.4102,93280.0
2018-02-15 09:50:00,249.3,249.48,249.12,249.47,87165.0,220.4279,220.587,220.2687,220.5782,87165.0
2018-02-15 10:00:00,249.47,249.53,248.9,248.99,76066.0,220.5782,220.6312,220.0742,220.1538,76066.0
2018-02-15 10:10:00,249.01,249.01,248.55,248.68,53701.0,220.1715,220.1715,219.7647,219.8797,53701.0
2018-02-15 10:20:00,248.68,249.16,248.61,249.01,80764.0,219.8797,220.3041,219.8178,220.1715,80764.0
2018-02-15 10:30:00,248.98,249.06,248.6,248.6,28863.0,220.1449,220.2157,219.8089,219.8089,28863.0
2018-02-15 10:40:00,248.54,248.74,247.91,248.03,144665.0,219.7559,219.9327,219.1988,219.3049,144665.0
2018-02-15 10:50:00,248.12,248.3,247.37,247.41,76865.0,219.3845,219.5437,218.7214,218.7568,76865.0
2018-02-15 11:00:00,247.36,247.86,246.98,247.82,135634.0,218.7125,219.1546,218.3766,219.1193,135634.0
2018-02-15 11:10:00,247.81,248.25,247.74,247.87,105547.0,219.1104,219.4995,219.0485,219.1635,105547.0
2018-02-15 11:20:00,247.97,248.62,247.96,248.6,103875.0,219.2519,219.8266,219.2431,219.8089,103875.0
2018-02-15 11:30:00,248.63,248.63,248.23,248.45,53222.0,219.8355,219.8355,219.4818,219.6763,53222.0
2018-02-15 11:40:00,248.43,248.78,248.43,248.72,38252.0,219.6586,219.9681,219.6586,219.915,38252.0
2018-02-15 11:50:00,248.78,248.99,248.65,248.74,51205.0,219.9681,220.1538,219.8531,219.9327,51205.0
2018-02-15 12:00:00,248.76,249.03,248.44,248.8,58656.0,219.9504,220.1891,219.6675,219.9858,58656.0
2018-02-15 12:10:00,248.86,249.02,248.78,249.0,27175.0,220.0388,220.1803,219.9681,220.1626,27175.0
2018-02-15 12:20:00,248.98,249.05,248.78,248.9,47678.0,220.1449,220.2068,219.9681,220.0742,47678.0
2018-02-15 12:30:00,248.91,249.18,248.91,249.14,10895.0,220.083,220.3218,220.083,220.2864,10895.0
2018-02-15 12:40:00,249.22,249.26,248.99,249.07,35820.0,220.3571,220.3925,220.1538,220.2245,35820.0
2018-02-15 12:50:00,249.12,249.28,249.06,249.25,40854.0,220.2687,220.4102,220.2157,220.3837,40854.0
2018-02-15 13:00:00,249.34,249.76,249.34,249.65,30666.0,220.4632,220.8346,220.4632,220.7373,30666.0
2018-02-15 13:10:00,249.67,249.95,249.67,249.77,31942.0,220.755,221.0026,220.755,220.8434,31942.0
2018-02-15 13:20:00,249.73,249.73,249.37,249.44,55494.0,220.8081,220.8081,220.4898,220.5517,55494.0
2018-02-15 13:30:00,249.35,249.4,249.15,249.24,26840.0,220.4721,220.5163,220.2952,220.3748,26840.0
2018-02-15 13:40:00,249.32,249.79,249.28,249.74,60768.0,220.4455,220.8611,220.4102,220.8169,60768.0
2018-02-15 13:50:00,249.74,249.8,249.49,249.68,33777.0,220.8169,220.87,220.5959,220.7639,33777.0
2018-02-15 14:00:00,249.66,250.05,249.63,250.0,42914.0,220.7462,221.091,220.7196,221.0468,42914.0
2018-02-15 14:10:00,249.98,249.98,249.79,249.92,43454.0,221.0291,221.0291,220.8611,220.9761,43454.0
2018-02-15 14:20:00,249.96,250.15,249.77,250.11,29264.0,221.0114,221.1794,220.8434,221.1441,29264.0
2018-02-15 14:30:00,250.13,250.23,250.03,250.22,34518.0,221.1617,221.2502,221.0733,221.2413,34518.0
2018-02-15 14:40:00,250.19,250.33,250.13,250.22,67004.0,221.2148,221.3386,221.1617,221.2413,67004.0
2018-02-15 14:50:00,250.3,250.31,250.0,250.11,25819.0,221.3121,221.3209,221.0468,221.1441,25819.0
2018-02-15 15:00:00,250.09,250.64,250.09,250.31,79880.0,221.1264,221.6127,221.1264,221.3209,79880.0
2018-02-15 15:10:00,250.39,250.47,250.16,250.44,102073.0,221.3916,221.4624,221.1883,221.4358,102073.0
2018-02-15 15:20:00,250.46,250.58,250.28,250.3,97735.0,221.4535,221.5596,221.2944,221.3121,97735.0
2018-02-15 15:30:00,250.3,250.37,249.83,250.15,42923.0,221.3121,221.3739,220.8965,221.1794,42923.0
2018-02-15 15:40:00,250.19,250.38,250.06,250.34,51887.0,221.2148,221.3828,221.0998,221.3474,51887.0
2018-02-15 15:50:00,250.34,250.89,250.26,250.89,115567.0,221.3474,221.8337,221.2767,221.8337,115567.0
2018-02-16 09:30:00,250.27,251.26,250.17,251.19,228934.0,221.2855,222.1609,221.1971,222.099,228934.0
2018-02-16 09:40:00,251.14,251.25,250.57,251.16,86307.0,222.0548,222.152,221.5508,222.0725,86307.0
2018-02-16 09:50:00,251.03,251.28,250.68,250.68,247335.0,221.9575,222.1786,221.648,221.648,247335.0
2018-02-16 10:00:00,250.67,250.88,250.4,250.78,94602.0,221.6392,221.8249,221.4005,221.7365,94602.0
2018-02-16 10:10:00,250.8,251.15,250.44,251.0,105940.0,221.7541,222.0636,221.4358,221.931,105940.0
2018-02-16 10:20:00,251.01,251.43,251.0,251.43,40737.0,221.9398,222.3112,221.931,222.3112,40737.0
2018-02-16 10:30:00,251.4,251.81,251.36,251.58,43975.0,222.2847,222.6472,222.2493,222.4438,43975.0
2018-02-16 10:40:00,251.57,251.7,251.37,251.7,53072.0,222.435,222.5499,222.2581,222.5499,53072.0
2018-02-16 10:50:00,251.73,251.74,251.31,251.38,62962.0,222.5764,222.5853,222.2051,222.267,62962.0
2018-02-16 11:00:00,251.43,251.94,251.4,251.94,70076.0,222.3112,222.7621,222.2847,222.7621,70076.0
2018-02-16 11:10:00,251.89,252.24,251.85,252.08,61732.0,222.7179,223.0274,222.6825,222.8859,61732.0
2018-02-16 11:20:00,252.09,252.21,251.8,251.83,50814.0,222.8947,223.0008,222.6383,222.6649,50814.0
2018-02-16 11:30:00,251.89,252.06,251.85,252.06,37175.0,222.7179,222.8682,222.6825,222.8682,37175.0
2018-02-16 11:40:00,252.08,252.18,251.99,252.17,38377.0,222.8859,222.9743,222.8063,222.9655,38377.0
2018-02-16 11:50:00,252.2,252.45,252.2,252.37,57421.0,222.992,223.2131,222.992,223.1423,57421.0
2018-02-16 12:00:00,252.34,252.43,252.19,252.29,38510.0,223.1158,223.1954,222.9832,223.0716,38510.0
2018-02-16 12:10:00,252.26,252.5,252.26,252.46,26599.0,223.0451,223.2573,223.0451,223.2219,26599.0
2018-02-16 12:20:00,252.45,252.46,252.29,252.43,21768.0,223.2131,223.2219,223.0716,223.1954,21768.0
2018-02-16 12:30:00,252.46,253.0,252.46,252.91,40320.0,223.2219,223.6994,223.2219,223.6198,40320.0
2018-02-16 12:40:00,252.91,252.94,252.58,252.59,38368.0,223.6198,223.6463,223.328,223.3368,38368.0
2018-02-16 12:50:00,252.53,252.53,251.83,252.25,83503.0,223.2838,223.2838,222.6649,223.0362,83503.0
2018-02-16 13:00:00,252.32,252.52,251.99,252.09,45722.0,223.0981,223.2749,222.8063,222.8947,45722.0
2018-02-16 13:10:00,252.14,252.14,251.32,251.39,43474.0,222.939,222.939,222.2139,222.2758,43474.0
2018-02-16 13:20:00,251.44,251.82,251.22,251.27,32113.0,222.32,222.656,222.1255,222.1697,32113.0
2018-02-16 13:30:00,251.36,251.85,250.81,251.64,70759.0,222.2493,222.6825,221.763,222.4969,70759.0
2018-02-16 13:40:00,251.6,252.06,251.6,251.78,172543.0,222.4615,222.8682,222.4615,222.6206,172543.0
2018-02-16 13:50:00,251.75,251.83,251.27,251.51,115885.0,222.5941,222.6649,222.1697,222.3819,115885.0
2018-02-16 14:00:00,251.51,251.85,251.27,251.29,78083.0,222.3819,222.6825,222.1697,222.1874,78083.0
2018-02-16 14:10:00,251.29,251.5,250.6,250.99,105910.0,222.1874,222.3731,221.5773,221.9221,105910.0
2018-02-16 14:20:00,250.93,251.06,250.43,251.03,63899.0,221.8691,221.984,221.427,221.9575,63899.0
2018-02-16 14:30:00,250.9,251.51,250.82,251.35,37581.0,221.8426,222.3819,221.7718,222.2404,37581.0
2018-02-16 14:40:00,251.3,251.43,250.89,251.28,40676.0,222.1962,222.3112,221.8337,222.1786,40676.0
2018-02-16 14:50:00,251.26,251.65,250.99,251.63,70657.0,222.1609,222.5057,221.9221,222.488,70657.0
2018-02-16 15:00:00,251.66,251.83,251.51,251.82,39323.0,222.5145,222.6649,222.3819,222.656,39323.0
2018-02-16 15:10:00,251.89,252.0,251.5,251.58,22140.0,222.7179,222.8152,222.3731,222.4438,22140.0
2018-02-16 15:20:00,251.63,251.89,251.48,251.69,32842.0,222.488,222.7179,222.3554,222.5411,32842.0
2018-02-16 15:30:00,251.68,251.75,251.18,251.51,40557.0,222.5322,222.5941,222.0901,222.3819,40557.0
2018-02-16 15:40:00,251.51,251.88,251.22,251.75,56742.0,222.3819,222.7091,222.1255,222.5941,56742.0
2018-02-16 15:50:00,251.72,251.78,250.9,250.97,119037.0,222.5676,222.6206,221.8426,221.9045,119037.0
2018-02-20 09:30:00,250.0,250.7,249.95,250.5,232332.0,221.0468,221.6657,221.0026,221.4889,232332.0
2018-02-20 09:40:00,250.56,250.93,250.26,250.93,111669.0,221.5419,221.8691,221.2767,221.8691,111669.0
2018-02-20 09:50:00,250.94,250.97,250.08,250.18,85206.0,221.8779,221.9045,221.1175,221.2059,85206.0
2018-02-20 10:00:00,250.21,250.48,250.04,250.3,58609.0,221.2325,221.4712,221.0822,221.3121,58609.0
2018-02-20 10:10:00,250.32,250.56,250.05,250.46,73790.0,221.3297,221.5419,221.091,221.4535,73790.0
2018-02-20 10:20:00,250.47,250.66,250.24,250.26,42541.0,221.4624,221.6304,221.259,221.2767,42541.0
2018-02-20 10:30:00,250.2,250.29,249.67,249.8,35647.0,221.2236,221.3032,220.755,220.87,35647.0
2018-02-20 10:40:00,249.7,250.25,249.7,250.17,33873.0,220.7815,221.2678,220.7815,221.1971,33873.0
2018-02-20 10:50:00,250.2,250.2,249.8,249.85,33767.0,221.2236,221.2236,220.87,220.9142,33767.0
2018-02-20 11:00:00,249.86,250.51,249.84,250.5,24520.0,220.923,221.4977,220.9053,221.4889,24520.0
2018-02-20 11:10:00,250.53,250.53,250.26,250.43,22956.0,221.5154,221.5154,221.2767,221.427,22956.0
2018-02-20 11:20:00,250.43,251.13,250.41,251.1,597800.0,221.427,222.0459,221.4093,222.0194,597800.0
2018-02-20 11:30:00,251.15,251.19,250.88,250.91,452828.0,222.0636,222.099,221.8249,221.8514,452828.0
2018-02-20 11:40:00,250.84,251.08,250.82,250.97,259514.0,221.7895,222.0017,221.7718,221.9045,259514.0
2018-02-20 11:50:00,251.0,251.39,250.93,251.39,95414.0,221.931,222.2758,221.8691,222.2758,95414.0
2018-02-20 12:00:00,251.39,251.51,251.29,251.4,38037.0,222.2758,222.3819,222.1874,222.2847,38037.0
2018-02-20 12:10:00,251.41,251.47,251.21,251.25,12343.0,222.2935,222.3466,222.1167,222.152,12343.0
2018-02-20 12:20:00,251.21,251.31,251.14,251.22,11673.0,222.1167,222.2051,222.0548,222.1255,11673.0
2018-02-20 12:30:00,251.22,251.37,251.11,251.24,11190.0,222.1255,222.2581,222.0282,222.1432,11190.0
2018-02-20 12:40:00,251.28,251.29,251.04,251.24,11423.0,222.1786,222.1874,221.9664,222.1432,11423.0
2018-02-20 12:50:00,251.23,251.42,251.11,251.31,15364.0,222.1343,222.3023,222.0282,222.2051,15364.0
2018-02-20 13:00:00,251.22,251.32,250.56,250.63,37904.0,222.1255,222.2139,221.5419,221.6038,37904.0
2018-02-20 13:10:00,250.5,250.8,250.5,250.76,27496.0,221.4889,221.7541,221.4889,221.7188,27496.0
2018-02-20 13:20:00,250.77,250.77,250.42,250.5,26153.0,221.7276,221.7276,221.4182,221.4889,26153.0
2018-02-20 13:30:00,250.49,250.8,250.37,250.8,19418.0,221.48,221.7541,221.3739,221.7541,19418.0
2018-02-20 13:40:00,250.71,250.93,250.6,250.93,18341.0,221.6746,221.8691,221.5773,221.8691,18341.0
2018-02-20 13:50:00,250.92,251.0,250.63,250.91,29747.0,221.8602,221.931,221.6038,221.8514,29747.0
2018-02-20 14:00:00,250.92,250.95,250.41,250.45,30794.0,221.8602,221.8868,221.4093,221.4447,30794.0
2018-02-20 14:10:00,250.44,250.51,250.08,250.16,35694.0,221.4358,221.4977,221.1175,221.1883,35694.0
2018-02-20 14:20:00,250.21,250.45,250.12,250.28,41280.0,221.2325,221.4447,221.1529,221.2944,41280.0
2018-02-20 14:30:00,250.15,250.55,250.15,250.52,21966.0,221.1794,221.5331,221.1794,221.5066,21966.0
2018-02-20 14:40:00,250.54,250.54,250.21,250.3,38412.0,221.5243,221.5243,221.2325,221.3121,38412.0
2018-02-20 14:50:00,250.22,250.3,249.68,249.72,37563.0,221.2413,221.3121,220.7639,220.7992,37563.0
2018-02-20 15:00:00,249.74,249.99,249.21,249.34,102280.0,220.8169,221.038,220.3483,220.4632,102280.0
2018-02-20 15:10:00,249.27,249.48,249.01,249.14,68661.0,220.4013,220.587,220.1715,220.2864,68661.0
2018-02-20 15:20:00,249.15,249.21,248.6,249.17,94992.0,220.2952,220.3483,219.8089,220.3129,94992.0
2018-02-20 15:30:00,249.21,249.53,249.13,249.33,50985.0,220.3483,220.6312,220.2776,220.4544,50985.0
2018-02-20 15:40:00,249.27,249.67,248.9,249.58,47371.0,220.4013,220.755,220.0742,220.6754,47371.0
2018-02-20 15:50:00,249.6,249.89,249.41,249.42,126374.0,220.6931,220.9495,220.5251,220.534,126374.0
2018-02-21 09:30:00,249.88,250.73,249.62,250.66,118397.0,220.9407,221.6923,220.7108,221.6304,118397.0
2018-02-21 09:40:00,250.65,250.93,250.54,250.82,44468.0,221.6215,221.8691,221.5243,221.7718,44468.0
2018-02-21 09:50:00,250.79,250.93,250.48,250.6,44974.0,221.7453,221.8691,221.4712,221.5773,44974.0
2018-02-21 10:00:00,250.6,250.76,250.31,250.63,53648.0,221.5773,221.7188,221.3209,221.6038,53648.0
2018-02-21 10:10:00,250.63,250.83,250.36,250.75,44834.0,221.6038,221.7807,221.3651,221.7099,44834.0
2018-02-21 10:20:00,250.76,250.91,250.56,250.62,70520.0,221.7188,221.8514,221.5419,221.595,70520.0
2018-02-21 10:30:00,250.83,251.01,250.68,250.97,24296.0,221.7807,221.9398,221.648,221.9045,24296.0
2018-02-21 10:40:00,250.95,251.24,250.85,251.08,28409.0,221.8868,222.1432,221.7984,222.0017,28409.0
2018-02-21 10:50:00,251.06,251.25,250.96,251.17,25293.0,221.984,222.152,221.8956,222.0813,25293.0
2018-02-21 11:00:00,251.19,251.23,251.08,251.12,18622.0,222.099,222.1343,222.0017,222.0371,18622.0
2018-02-21 11:10:00,250.98,251.0,250.76,250.88,28990.0,221.9133,221.931,221.7188,221.8249,28990.0
2018-02-21 11:20:00,250.93,251.23,250.92,251.22,17195.0,221.8691,222.1343,221.8602,222.1255,17195.0
2018-02-21 11:30:00,251.23,251.46,251.21,251.29,22429.0,222.1343,222.3377,222.1167,222.1874,22429.0
2018-02-21 11:40:00,251.27,251.38,251.11,251.2,22656.0,222.1697,222.267,222.0282,222.1078,22656.0
2018-02-21 11:50:00,251.2,251.29,250.96,250.99,11503.0,222.1078,222.1874,221.8956,221.9221,11503.0
2018-02-21 12:00:00,250.99,251.09,250.68,250.69,11010.0,221.9221,222.0106,221.648,221.6569,11010.0
2018-02-21 12:10:00,250.76,251.02,250.76,251.02,25693.0,221.7188,221.9487,221.7188,221.9487,25693.0
2018-02-21 12:20:00,250.92,250.94,250.5,250.65,63649.0,221.8602,221.8779,221.4889,221.6215,63649.0
2018-02-21 12:30:00,250.68,250.86,250.6,250.84,61103.0,221.648,221.8072,221.5773,221.7895,61103.0
2018-02-21 12:40:00,250.85,250.94,250.72,250.87,40228.0,221.7984,221.8779,221.6834,221.816,40228.0
2018-02-21 12:50:00,250.92,251.19,250.91,251.11,46192.0,221.8602,222.099,221.8514,222.0282,46192.0
2018-02-21 13:00:00,251.19,251.21,251.05,251.07,33229.0,222.099,222.1167,221.9752,221.9929,33229.0
2018-02-21 13:10:00,251.12,251.2,251.0,251.19,7702.0,222.0371,222.1078,221.931,222.099,7702.0
2018-02-21 13:20:00,251.13,251.13,250.97,251.09,22483.0,222.0459,222.0459,221.9045,222.0106,22483.0
2018-02-21 13:30:00,251.17,251.21,251.04,251.04,18181.0,222.0813,222.1167,221.9664,221.9664,18181.0
2018-02-21 13:40:00,251.01,251.21,250.88,251.15,11143.0,221.9398,222.1167,221.8249,222.0636,11143.0
2018-02-21 13:50:00,251.16,251.33,251.15,251.17,20540.0,222.0725,222.2228,222.0636,222.0813,20540.0
2018-02-21 14:00:00,251.13,252.32,250.95,252.01,123642.0,222.0459,223.0981,221.8868,222.824,123642.0
2018-02-21 14:10:00,252.05,252.31,251.79,252.13,48295.0,222.8594,223.0893,222.6295,222.9301,48295.0
2018-02-21 14:20:00,252.15,252.44,251.85,251.86,70132.0,222.9478,223.2042,222.6825,222.6914,70132.0
2018-02-21 14:30:00,251.88,251.99,251.64,251.81,48651.0,222.7091,222.8063,222.4969,222.6472,48651.0
2018-02-21 14:40:00,251.89,252.01,251.18,251.22,81218.0,222.7179,222.824,222.0901,222.1255,81218.0
2018-02-21 14:50:00,251.07,251.39,250.71,251.08,110136.0,221.9929,222.2758,221.6746,222.0017,110136.0
2018-02-21 15:00:00,251.11,251.11,249.79,249.97,151644.0,222.0282,222.0282,220.8611,221.0203,151644.0
2018-02-21 15:10:00,249.88,250.13,249.4,249.88,141454.0,220.9407,221.1617,220.5163,220.9407,141454.0
2018-02-21 15:20:00,249.97,250.27,249.5,250.23,130822.0,221.0203,221.2855,220.6047,221.2502,130822.0
2018-02-21 15:30:00,250.18,250.61,249.71,249.71,108490.0,221.2059,221.5862,220.7904,220.7904,108490.0
2018-02-21 15:40:00,249.65,249.84,249.08,249.42,225751.0,220.7373,220.9053,220.2333,220.534,225751.0
2018-02-21 15:50:00,249.38,249.44,248.11,248.13,288712.0,220.4986,220.5517,219.3757,219.3934,288712.0
2018-02-22 09:30:00,249.17,250.05,249.08,250.02,98364.0,220.3129,221.091,220.2333,221.0645,98364.0
2018-02-22 09:40:00,250.03,250.2,249.44,249.44,46880.0,221.0733,221.2236,220.5517,220.5517,46880.0
2018-02-22 09:50:00,249.43,249.43,248.84,249.23,74650.0,220.5428,220.5428,220.0211,220.366,74650.0
2018-02-22 10:00:00,249.3,249.69,248.92,249.67,68262.0,220.4279,220.7727,220.0919,220.755,68262.0
2018-02-22 10:10:00,249.75,249.84,249.17,249.19,46148.0,220.8257,220.9053,220.3129,220.3306,46148.0
2018-02-22 10:20:00,249.16,249.86,249.16,249.67,32647.0,220.3041,220.923,220.3041,220.755,32647.0
2018-02-22 10:30:00,249.73,249.97,249.47,249.91,19715.0,220.8081,221.0203,220.5782,220.9672,19715.0
2018-02-22 10:40:00,249.95,250.13,249.64,250.03,58452.0,221.0026,221.1617,220.7285,221.0733,58452.0
2018-02-22 10:50:00,250.09,250.26,249.63,249.81,40658.0,221.1264,221.2767,220.7196,220.8788,40658.0
2018-02-22 11:00:00,249.77,250.3,249.71,250.26,55661.0,220.8434,221.3121,220.7904,221.2767,55661.0
2018-02-22 11:10:00,250.27,250.52,250.15,250.33,50702.0,221.2855,221.5066,221.1794,221.3386,50702.0
2018-02-22 11:20:00,250.28,250.66,250.28,250.51,43586.0,221.2944,221.6304,221.2944,221.4977,43586.0
2018-02-22 11:30:00,250.49,250.53,250.11,250.43,57548.0,221.48,221.5154,221.1441,221.427,57548.0
2018-02-22 11:40:00,250.42,250.72,250.42,250.7,19946.0,221.4182,221.6834,221.4182,221.6657,19946.0
2018-02-22 11:50:00,250.65,250.85,250.58,250.71,18870.0,221.6215,221.7984,221.5596,221.6746,18870.0
2018-02-22 12:00:00,250.79,250.9,250.53,250.66,36900.0,221.7453,221.8426,221.5154,221.6304,36900.0
2018-02-22 12:10:00,250.65,250.79,250.53,250.71,37495.0,221.6215,221.7453,221.5154,221.6746,37495.0
2018-02-22 12:20:00,250.72,250.85,250.45,250.45,13284.0,221.6834,221.7984,221.4447,221.4447,13284.0
2018-02-22 12:30:00,250.49,250.54,250.17,250.35,30021.0,221.48,221.5243,221.1971,221.3563,30021.0
2018-02-22 12:40:00,250.32,250.43,249.83,249.83,60649.0,221.3297,221.427,220.8965,220.8965,60649.0
2018-02-22 12:50:00,249.76,250.2,249.52,249.75,78566.0,220.8346,221.2236,220.6224,220.8257,78566.0
2018-02-22 13:00:00,249.76,250.11,249.75,249.95,49200.0,220.8346,221.1441,220.8257,221.0026,49200.0
2018-02-22 13:10:00,249.82,249.85,249.23,249.26,81882.0,220.8876,220.9142,220.366,220.3925,81882.0
2018-02-22 13:20:00,249.3,249.67,249.16,249.55,49900.0,220.4279,220.755,220.3041,220.6489,49900.0
2018-02-22 13:30:00,249.53,249.62,249.09,249.32,32654.0,220.6312,220.7108,220.2422,220.4455,32654.0
2018-02-22 13:40:00,249.29,249.29,248.7,248.79,36989.0,220.419,220.419,219.8974,219.9769,36989.0
2018-02-22 13:50:00,248.73,249.41,248.68,249.18,43426.0,219.9239,220.5251,219.8797,220.3218,43426.0
2018-02-22 14:00:00,249.23,249.57,249.22,249.34,115017.0,220.366,220.6666,220.3571,220.4632,115017.0
2018-02-22 14:10:00,249.31,249.43,249.17,249.43,23088.0,220.4367,220.5428,220.3129,220.5428,23088.0
2018-02-22 14:20:00,249.42,249.79,249.2,249.79,10426.0,220.534,220.8611,220.3394,220.8611,10426.0
2018-02-22 14:30:00,249.8,249.9,249.58,249.62,41537.0,220.87,220.9584,220.6754,220.7108,41537.0
2018-02-22 14:40:00,249.57,249.57,249.18,249.25,14096.0,220.6666,220.6666,220.3218,220.3837,14096.0
2018-02-22 14:50:00,249.19,249.24,248.35,248.37,92612.0,220.3306,220.3748,219.5879,219.6056,92612.0
2018-02-22 15:00:00,248.39,248.68,248.18,248.21,68436.0,219.6233,219.8797,219.4376,219.4641,68436.0
2018-02-22 15:10:00,248.2,248.84,248.19,248.8,49499.0,219.4553,220.0211,219.4464,219.9858,49499.0
2018-02-22 15:20:00,248.81,249.1,248.65,248.73,119965.0,219.9946,220.251,219.8531,219.9239,119965.0
2018-02-22 15:30:00,248.73,248.92,248.37,248.66,353224.0,219.9239,220.0919,219.6056,219.862,353224.0
2018-02-22 15:40:00,248.62,248.98,247.82,247.88,347505.0,219.8266,220.1449,219.1193,219.1723,347505.0
2018-02-22 15:50:00,247.87,248.76,247.81,248.43,394318.0,219.1635,219.9504,219.1104,219.6586,394318.0
2018-02-23 09:30:00,249.82,250.22,249.47,249.88,334079.0,220.8876,221.2413,220.5782,220.9407,334079.0
2018-02-23 09:40:00,249.9,250.16,249.61,249.67,108963.0,220.9584,221.1883,220.702,220.755,108963.0
2018-02-23 09:50:00,249.66,250.09,249.56,249.88,107939.0,220.7462,221.1264,220.6578,220.9407,107939.0
2018-02-23 10:00:00,249.88,250.16,249.65,249.85,103019.0,220.9407,221.1883,220.7373,220.9142,103019.0
2018-02-23 10:10:00,249.84,249.96,249.35,249.5,113440.0,220.9053,221.0114,220.4721,220.6047,113440.0
2018-02-23 10:20:00,249.49,249.65,249.35,249.41,90845.0,220.5959,220.7373,220.4721,220.5251,90845.0
2018-02-23 10:30:00,249.41,249.73,249.3,249.73,88563.0,220.5251,220.8081,220.4279,220.8081,88563.0
2018-02-23 10:40:00,249.74,250.15,249.74,249.88,107251.0,220.8169,221.1794,220.8169,220.9407,107251.0
2018-02-23 10:50:00,249.88,250.1,249.83,249.91,108918.0,220.9407,221.1352,220.8965,220.9672,108918.0
2018-02-23 11:00:00,249.94,250.31,249.91,250.22,125143.0,220.9937,221.3209,220.9672,221.2413,125143.0
2018-02-23 11:10:00,250.23,250.38,249.88,249.94,119336.0,221.2502,221.3828,220.9407,220.9937,119336.0
2018-02-23 11:20:00,249.95,250.34,249.94,250.25,85477.0,221.0026,221.3474,220.9937,221.2678,85477.0
2018-02-23 11:30:00,250.27,250.54,250.24,250.53,28130.0,221.2855,221.5243,221.259,221.5154,28130.0
2018-02-23 11:40:00,250.55,250.56,250.29,250.35,12638.0,221.5331,221.5419,221.3032,221.3563,12638.0
2018-02-23 11:50:00,250.35,250.8,250.35,250.76,57171.0,221.3563,221.7541,221.3563,221.7188,57171.0
2018-02-23 12:00:00,250.72,250.82,250.57,250.6,46745.0,221.6834,221.7718,221.5508,221.5773,46745.0
2018-02-23 12:10:00,250.6,250.84,250.6,250.8,23297.0,221.5773,221.7895,221.5773,221.7541,23297.0
2018-02-23 12:20:00,250.83,250.83,250.3,250.3,33789.0,221.7807,221.7807,221.3121,221.3121,33789.0
2018-02-23 12:30:00,250.36,250.49,250.29,250.49,40553.0,221.3651,221.48,221.3032,221.48,40553.0
2018-02-23 12:40:00,250.48,250.49,250.21,250.49,45946.0,221.4712,221.48,221.2325,221.48,45946.0
2018-02-23 12:50:00,250.48,250.54,250.4,250.49,18771.0,221.4712,221.5243,221.4005,221.48,18771.0
2018-02-23 13:00:00,250.46,250.46,250.18,250.23,47306.0,221.4535,221.4535,221.2059,221.2502,47306.0
2018-02-23 13:10:00,250.27,250.32,250.12,250.27,43838.0,221.2855,221.3297,221.1529,221.2855,43838.0
2018-02-23 13:20:00,250.29,250.44,250.28,250.43,7315.0,221.3032,221.4358,221.2944,221.427,7315.0
2018-02-23 13:30:00,250.41,250.68,250.41,250.65,40379.0,221.4093,221.648,221.4093,221.6215,40379.0
2018-02-23 13:40:00,250.64,250.72,250.58,250.63,11572.0,221.6127,221.6834,221.5596,221.6038,11572.0
2018-02-23 13:50:00,250.62,250.67,250.51,250.67,14268.0,221.595,221.6392,221.4977,221.6392,14268.0
2018-02-23 14:00:00,250.68,250.72,250.33,250.4,26358.0,221.648,221.6834,221.3386,221.4005,26358.0
2018-02-23 14:10:00,250.46,250.6,250.37,250.5,15399.0,221.4535,221.5773,221.3739,221.4889,15399.0
2018-02-23 14:20:00,250.45,250.82,250.43,250.71,25658.0,221.4447,221.7718,221.427,221.6746,25658.0
2018-02-23 14:30:00,250.71,250.92,250.57,250.72,84980.0,221.6746,221.8602,221.5508,221.6834,84980.0
2018-02-23 14:40:00,250.73,251.33,250.7,251.32,25097.0,221.6923,222.2228,221.6657,222.2139,25097.0
2018-02-23 14:50:00,251.32,251.45,251.31,251.36,16399.0,222.2139,222.3289,222.2051,222.2493,16399.0
2018-02-23 15:00:00,251.43,251.78,251.43,251.69,36900.0,222.3112,222.6206,222.3112,222.5411,36900.0
2018-02-23 15:10:00,251.7,251.77,251.52,251.66,22367.0,222.5499,222.6118,222.3908,222.5145,22367.0
2018-02-23 15:20:00,251.66,252.04,251.64,251.96,45515.0,222.5145,222.8505,222.4969,222.7798,45515.0
2018-02-23 15:30:00,251.96,252.15,251.67,251.89,52704.0,222.7798,222.9478,222.5234,222.7179,52704.0
2018-02-23 15:40:00,251.9,252.2,251.89,252.02,88336.0,222.7268,222.992,222.7179,222.8329,88336.0
2018-02-23 15:50:00,252.02,252.46,251.99,252.45,179029.0,222.8329,223.2219,222.8063,223.2131,179029.0
2018-02-26 09:30:00,253.56,254.21,253.38,254.19,242833.0,224.1945,224.7692,224.0353,224.7515,242833.0
2018-02-26 09:40:00,254.22,254.29,253.76,254.05,43694.0,224.7781,224.84,224.3713,224.6278,43694.0
2018-02-26 09:50:00,254.06,254.1,253.73,253.83,95457.0,224.6366,224.672,224.3448,224.4332,95457.0
2018-02-26 10:00:00,253.78,254.0,253.7,253.89,120063.0,224.389,224.5835,224.3183,224.4863,120063.0
2018-02-26 10:10:00,253.82,253.86,253.35,253.59,32863.0,224.4244,224.4598,224.0088,224.221,32863.0
2018-02-26 10:20:00,253.57,253.62,253.2,253.26,18976.0,224.2033,224.2476,223.8762,223.9292,18976.0
2018-02-26 10:30:00,253.31,253.43,252.99,253.42,38580.0,223.9735,224.0796,223.6905,224.0707,38580.0
2018-02-26 10:40:00,253.41,253.62,253.36,253.48,25903.0,224.0619,224.2476,224.0177,224.1238,25903.0
2018-02-26 10:50:00,253.48,253.48,253.22,253.26,31977.0,224.1238,224.1238,223.8939,223.9292,31977.0
2018-02-26 11:00:00,253.31,253.93,253.15,253.91,55596.0,223.9735,224.5217,223.832,224.504,55596.0
2018-02-26 11:10:00,253.88,254.08,253.77,254.08,38008.0,224.4774,224.6543,224.3802,224.6543,38008.0
2018-02-26 11:20:00,254.06,254.1,253.93,254.08,44825.0,224.6366,224.672,224.5217,224.6543,44825.0
2018-02-26 11:30:00,254.07,254.14,253.8,253.87,15276.0,224.6454,224.7073,224.4067,224.4686,15276.0
2018-02-26 11:40:00,253.84,254.03,253.81,253.92,15226.0,224.4421,224.6101,224.4155,224.5128,15226.0
2018-02-26 11:50:00,253.97,254.03,253.82,253.91,17076.0,224.557,224.6101,224.4244,224.504,17076.0
2018-02-26 12:00:00,253.92,254.25,253.92,254.23,23072.0,224.5128,224.8046,224.5128,224.7869,23072.0
2018-02-26 12:10:00,254.25,254.44,254.23,254.35,35860.0,224.8046,224.9726,224.7869,224.893,35860.0
2018-02-26 12:20:00,254.37,254.47,254.32,254.46,16325.0,224.9107,224.9991,224.8665,224.9903,16325.0
2018-02-26 12:30:00,254.48,254.51,254.17,254.29,35540.0,225.008,225.0345,224.7339,224.84,35540.0
2018-02-26 12:40:00,254.27,254.61,254.15,254.55,25042.0,224.8223,225.1229,224.7162,225.0698,25042.0
2018-02-26 12:50:00,254.61,254.75,254.6,254.71,21202.0,225.1229,225.2467,225.1141,225.2113,21202.0
2018-02-26 13:00:00,254.72,254.82,254.69,254.74,21146.0,225.2202,225.3086,225.1936,225.2378,21146.0
2018-02-26 13:10:00,254.74,254.74,254.58,254.65,14549.0,225.2378,225.2378,225.0964,225.1583,14549.0
2018-02-26 13:20:00,254.63,254.85,254.6,254.85,21374.0,225.1406,225.3351,225.1141,225.3351,21374.0
2018-02-26 13:30:00,254.85,254.87,254.67,254.77,20214.0,225.3351,225.3528,225.176,225.2644,20214.0
2018-02-26 13:40:00,254.74,254.78,254.7,254.75,7095.0,225.2378,225.2732,225.2025,225.2467,7095.0
2018-02-26 13:50:00,254.72,254.83,254.67,254.8,24468.0,225.2202,225.3174,225.176,225.2909,24468.0
2018-02-26 14:00:00,254.82,254.96,254.63,254.96,24952.0,225.3086,225.4324,225.1406,225.4324,24952.0
2018-02-26 14:10:00,254.95,255.06,254.63,255.04,28562.0,225.4235,225.5208,225.1406,225.5031,28562.0
2018-02-26 14:20:00,254.99,255.07,254.8,254.8,20982.0,225.4589,225.5296,225.2909,225.2909,20982.0
2018-02-26 14:30:00,254.81,254.95,254.76,254.83,29058.0,225.2997,225.4235,225.2555,225.3174,29058.0
2018-02-26 14:40:00,254.82,254.86,254.59,254.66,31077.0,225.3086,225.3439,225.1052,225.1671,31077.0
2018-02-26 14:50:00,254.65,254.91,254.54,254.79,25858.0,225.1583,225.3882,225.061,225.2821,25858.0
2018-02-26 15:00:00,254.78,255.22,254.72,255.18,23877.0,225.2732,225.6623,225.2202,225.6269,23877.0
2018-02-26 15:10:00,255.22,255.3,255.08,255.29,25577.0,225.6623,225.733,225.5385,225.7241,25577.0
2018-02-26 15:20:00,255.28,255.45,255.23,255.4,31262.0,225.7153,225.8656,225.6711,225.8214,31262.0
2018-02-26 15:30:00,255.38,255.48,255.25,255.48,52803.0,225.8037,225.8921,225.6888,225.8921,52803.0
2018-02-26 15:40:00,255.48,255.5,254.97,254.97,47050.0,225.8921,225.9098,225.4412,225.4412,47050.0
2018-02-26 15:50:00,254.99,255.44,254.89,255.4,187222.0,225.4589,225.8568,225.3705,225.8214,187222.0
2018-02-27 09:30:00,255.64,255.9,255.24,255.87,223664.0,226.0336,226.2635,225.6799,226.237,223664.0
2018-02-27 09:40:00,255.83,255.89,255.55,255.73,101838.0,226.2016,226.2547,225.954,226.1132,101838.0
2018-02-27 09:50:00,255.77,255.82,255.15,255.26,62948.0,226.1486,226.1928,225.6004,225.6976,62948.0
2018-02-27 10:00:00,255.25,255.8,255.2,255.77,100117.0,225.6888,226.1751,225.6446,226.1486,100117.0
2018-02-27 10:10:00,255.77,256.13,255.75,255.95,56434.0,226.1486,226.4669,226.1309,226.3077,56434.0
2018-02-27 10:20:00,256.0,256.34,255.99,256.07,64480.0,226.3519,226.6525,226.3431,226.4138,64480.0
2018-02-27 10:30:00,256.06,256.15,255.28,255.36,51954.0,226.405,226.4845,225.7153,225.786,51954.0
2018-02-27 10:40:00,255.39,255.52,254.82,254.82,127285.0,225.8126,225.9275,225.3086,225.3086,127285.0
2018-02-27 10:50:00,254.84,254.98,254.22,254.58,126497.0,225.3263,225.45,224.7781,225.0964,126497.0
2018-02-27 11:00:00,254.56,254.91,254.3,254.91,46201.0,225.0787,225.3882,224.8488,225.3882,46201.0
2018-02-27 11:10:00,254.97,255.19,254.84,254.84,138560.0,225.4412,225.6357,225.3263,225.3263,138560.0
2018-02-27 11:20:00,254.87,254.88,254.37,254.53,40418.0,225.3528,225.3616,224.9107,225.0522,40418.0
2018-02-27 11:30:00,254.53,254.95,254.33,254.33,63931.0,225.0522,225.4235,224.8753,224.8753,63931.0
2018-02-27 11:40:00,254.29,254.6,254.12,254.6,68958.0,224.84,225.1141,224.6896,225.1141,68958.0
2018-02-27 11:50:00,254.47,254.55,253.91,253.98,74512.0,224.9991,225.0698,224.504,224.5659,74512.0
2018-02-27 12:00:00,253.93,254.32,253.89,254.31,40136.0,224.5217,224.8665,224.4863,224.8576,40136.0
2018-02-27 12:10:00,254.2,254.31,253.76,253.84,37901.0,224.7604,224.8576,224.3713,224.4421,37901.0
2018-02-27 12:20:00,253.82,253.87,253.35,253.83,63288.0,224.4244,224.4686,224.0088,224.4332,63288.0
2018-02-27 12:30:00,253.78,254.25,253.78,254.25,61767.0,224.389,224.8046,224.389,224.8046,61767.0
2018-02-27 12:40:00,254.22,254.31,254.03,254.25,50258.0,224.7781,224.8576,224.6101,224.8046,50258.0
2018-02-27 12:50:00,254.38,254.74,254.36,254.66,50869.0,224.9195,225.2378,224.9019,225.1671,50869.0
2018-02-27 13:00:00,254.7,254.75,254.46,254.74,25127.0,225.2025,225.2467,224.9903,225.2378,25127.0
2018-02-27 13:10:00,254.77,254.82,254.37,254.57,17301.0,225.2644,225.3086,224.9107,225.0875,17301.0
2018-02-27 13:20:00,254.6,254.72,254.5,254.54,12167.0,225.1141,225.2202,225.0256,225.061,12167.0
2018-02-27 13:30:00,254.52,254.53,254.12,254.24,22361.0,225.0433,225.0522,224.6896,224.7957,22361.0
2018-02-27 13:40:00,254.21,254.51,254.08,254.09,18158.0,224.7692,225.0345,224.6543,224.6631,18158.0
2018-02-27 13:50:00,254.01,254.18,253.83,253.97,41516.0,224.5924,224.7427,224.4332,224.557,41516.0
2018-02-27 14:00:00,254.04,254.04,253.44,253.8,71181.0,224.6189,224.6189,224.0884,224.4067,71181.0
2018-02-27 14:10:00,253.85,253.91,253.46,253.6,46891.0,224.4509,224.504,224.1061,224.2299,46891.0
2018-02-27 14:20:00,253.6,253.84,253.32,253.77,48799.0,224.2299,224.4421,223.9823,224.3802,48799.0
2018-02-27 14:30:00,253.71,254.19,253.63,253.97,61065.0,224.3271,224.7515,224.2564,224.557,61065.0
2018-02-27 14:40:00,253.99,253.99,253.3,253.41,31011.0,224.5747,224.5747,223.9646,224.0619,31011.0
2018-02-27 14:50:00,253.4,253.91,253.39,253.68,40435.0,224.053,224.504,224.0442,224.3006,40435.0
2018-02-27 15:00:00,253.67,253.82,253.13,253.19,44021.0,224.2918,224.4244,223.8143,223.8674,44021.0
2018-02-27 15:10:00,253.1,253.41,253.05,253.05,45626.0,223.7878,224.0619,223.7436,223.7436,45626.0
2018-02-27 15:20:00,253.11,253.31,252.8,253.21,73276.0,223.7966,223.9735,223.5225,223.885,73276.0
2018-02-27 15:30:00,253.25,253.44,252.77,253.12,78284.0,223.9204,224.0884,223.496,223.8055,78284.0
2018-02-27 15:40:00,253.09,253.44,252.82,253.36,59709.0,223.7789,224.0884,223.5402,224.0177,59709.0
2018-02-27 15:50:00,253.34,253.34,252.16,252.18,188218.0,224.0,224.0,222.9566,222.9743,188218.0
2018-02-28 09:30:00,253.37,253.55,252.96,253.05,106531.0,224.0265,224.1857,223.664,223.7436,106531.0
2018-02-28 09:40:00,253.05,253.17,252.73,253.1,36576.0,223.7436,223.8497,223.4606,223.7878,36576.0
2018-02-28 09:50:00,253.11,253.75,253.04,253.7,102861.0,223.7966,224.3625,223.7347,224.3183,102861.0
2018-02-28 10:00:00,253.82,253.82,253.34,253.42,33734.0,224.4244,224.4244,224.0,224.0707,33734.0
2018-02-28 10:10:00,253.36,253.66,253.25,253.66,26269.0,224.0177,224.2829,223.9204,224.2829,26269.0
2018-02-28 10:20:00,253.74,253.77,253.47,253.66,31771.0,224.3537,224.3802,224.1149,224.2829,31771.0
2018-02-28 10:30:00,253.67,253.75,253.35,253.7,39096.0,224.2918,224.3625,224.0088,224.3183,39096.0
2018-02-28 10:40:00,253.72,253.72,253.04,253.04,41192.0,224.336,224.336,223.7347,223.7347,41192.0
2018-02-28 10:50:00,253.05,253.18,252.2,252.56,75617.0,223.7436,223.8585,222.992,223.3103,75617.0
2018-02-28 11:00:00,252.6,252.72,252.24,252.24,37440.0,223.3457,223.4518,223.0274,223.0274,37440.0
2018-02-28 11:10:00,252.16,252.52,251.87,252.46,34493.0,222.9566,223.2749,222.7002,223.2219,34493.0
2018-02-28 11:20:00,252.45,252.68,252.17,252.57,31465.0,223.2131,223.4164,222.9655,223.3192,31465.0
2018-02-28 11:30:00,252.57,252.63,251.97,252.02,39109.0,223.3192,223.3722,222.7886,222.8329,39109.0
2018-02-28 11:40:00,251.98,252.15,251.6,251.93,99688.0,222.7975,222.9478,222.4615,222.7533,99688.0
2018-02-28 11:50:00,251.92,252.3,251.83,252.3,102084.0,222.7444,223.0804,222.6649,223.0804,102084.0
2018-02-28 12:00:00,252.35,252.59,252.2,252.56,78058.0,223.1246,223.3368,222.992,223.3103,78058.0
2018-02-28 12:10:00,252.54,252.57,252.27,252.29,31239.0,223.2926,223.3192,223.0539,223.0716,31239.0
2018-02-28 12:20:00,252.25,252.4,252.1,252.21,44220.0,223.0362,223.1688,222.9036,223.0008,44220.0
2018-02-28 12:30:00,252.15,252.63,252.01,252.63,55493.0,222.9478,223.3722,222.824,223.3722,55493.0
2018-02-28 12:40:00,252.61,253.1,252.49,253.1,97626.0,223.3545,223.7878,223.2484,223.7878,97626.0
2018-02-28 12:50:00,253.02,253.07,252.81,252.88,50866.0,223.717,223.7613,223.5314,223.5933,50866.0
2018-02-28 13:00:00,252.79,252.84,252.52,252.74,35002.0,223.5137,223.5579,223.2749,223.4695,35002.0
2018-02-28 13:10:00,252.79,252.91,252.58,252.73,15852.0,223.5137,223.6198,223.328,223.4606,15852.0
2018-02-28 13:20:00,252.7,253.05,252.62,252.9,32071.0,223.4341,223.7436,223.3634,223.6109,32071.0
2018-02-28 13:30:00,252.92,252.99,252.75,252.88,17876.0,223.6286,223.6905,223.4783,223.5933,17876.0
2018-02-28 13:40:00,252.85,253.07,252.63,252.63,6119.0,223.5667,223.7613,223.3722,223.3722,6119.0
2018-02-28 13:50:00,252.62,253.26,252.53,253.26,14226.0,223.3634,223.9292,223.2838,223.9292,14226.0
2018-02-28 14:00:00,253.24,253.52,253.24,253.24,11344.0,223.9116,224.1591,223.9116,223.9116,11344.0
2018-02-28 14:10:00,253.29,253.38,253.13,253.22,10508.0,223.9558,224.0353,223.8143,223.8939,10508.0
2018-02-28 14:20:00,253.29,253.42,253.14,253.15,10277.0,223.9558,224.0707,223.8231,223.832,10277.0
2018-02-28 14:30:00,253.16,253.18,252.47,252.47,25804.0,223.8408,223.8585,223.2307,223.2307,25804.0
2018-02-28 14:40:00,252.43,252.65,252.12,252.19,59752.0,223.1954,223.3899,222.9213,222.9832,59752.0
2018-02-28 14:50:00,252.21,252.21,251.64,251.72,22885.0,223.0008,223.0008,222.4969,222.5676,22885.0
2018-02-28 15:00:00,251.78,251.87,251.32,251.76,105177.0,222.6206,222.7002,222.2139,222.603,105177.0
2018-02-28 15:10:00,251.75,251.81,251.23,251.37,35485.0,222.5941,222.6472,222.1343,222.2581,35485.0
2018-02-28 15:20:00,251.34,251.36,250.71,251.08,99556.0,222.2316,222.2493,221.6746,222.0017,99556.0
2018-02-28 15:30:00,251.15,251.42,250.78,251.42,62872.0,222.0636,222.3023,221.7365,222.3023,62872.0
2018-02-28 15:40:00,251.3,251.42,250.14,250.19,243725.0,222.1962,222.3023,221.1706,221.2148,243725.0
2018-02-28 15:50:00,250.16,250.16,249.35,249.36,325118.0,221.1883,221.1883,220.4721,220.4809,325118.0
2018-03-01 09:30:00,249.53,250.05,248.91,249.1,346360.0,220.6312,221.091,220.083,220.251,346360.0
2018-03-01 09:40:00,249.04,249.04,248.33,248.78,194285.0,220.198,220.198,219.5702,219.9681,194285.0
2018-03-01 09:50:00,248.83,248.87,248.14,248.32,131365.0,220.0123,220.0477,219.4022,219.5614,131365.0
2018-03-01 10:00:00,248.32,249.48,248.09,249.21,119112.0,219.5614,220.587,219.358,220.3483,119112.0
2018-03-01 10:10:00,249.17,249.67,248.66,249.46,102666.0,220.3129,220.755,219.862,220.5693,102666.0
2018-03-01 10:20:00,249.46,249.95,249.04,249.95,82176.0,220.5693,221.0026,220.198,221.0026,82176.0
2018-03-01 10:30:00,249.96,251.03,249.91,250.57,158688.0,221.0114,221.9575,220.9672,221.5508,158688.0
2018-03-01 10:40:00,250.58,250.74,249.76,249.96,118885.0,221.5596,221.7011,220.8346,221.0114,118885.0
2018-03-01 10:50:00,249.88,249.88,248.98,249.12,103417.0,220.9407,220.9407,220.1449,220.2687,103417.0
2018-03-01 11:00:00,249.13,249.78,249.0,249.6,90124.0,220.2776,220.8523,220.1626,220.6931,90124.0
2018-03-01 11:10:00,249.63,249.65,249.01,249.59,89176.0,220.7196,220.7373,220.1715,220.6843,89176.0
2018-03-01 11:20:00,249.67,249.88,248.78,249.0,57295.0,220.755,220.9407,219.9681,220.1626,57295.0
2018-03-01 11:30:00,249.04,249.36,248.93,249.21,46450.0,220.198,220.4809,220.1007,220.3483,46450.0
2018-03-01 11:40:00,249.31,249.95,249.14,249.73,97298.0,220.4367,221.0026,220.2864,220.8081,97298.0
2018-03-01 11:50:00,249.68,250.19,249.62,249.88,32434.0,220.7639,221.2148,220.7108,220.9407,32434.0
2018-03-01 12:00:00,249.8,249.82,248.85,249.04,90917.0,220.87,220.8876,220.03,220.198,90917.0
2018-03-01 12:10:00,249.04,249.22,248.74,248.75,63029.0,220.198,220.3571,219.9327,219.9416,63029.0
2018-03-01 12:20:00,248.7,248.73,248.17,248.55,134054.0,219.8974,219.9239,219.4287,219.7647,134054.0
2018-03-01 12:30:00,248.47,248.47,247.83,248.27,114443.0,219.694,219.694,219.1281,219.5172,114443.0
2018-03-01 12:40:00,248.28,248.74,247.98,248.73,75972.0,219.526,219.9327,219.2607,219.9239,75972.0
2018-03-01 12:50:00,248.76,248.76,248.01,248.09,95138.0,219.9504,219.9504,219.2873,219.358,95138.0
2018-03-01 13:00:00,248.03,248.03,246.53,246.68,194488.0,219.3049,219.3049,217.9787,218.1113,194488.0
2018-03-01 13:10:00,246.73,247.22,246.46,247.0,66251.0,218.1555,218.5888,217.9168,218.3942,66251.0
2018-03-01 13:20:00,247.01,247.58,246.77,247.3,72995.0,218.4031,218.9071,218.1909,218.6595,72995.0
2018-03-01 13:30:00,247.26,247.47,246.85,246.96,49728.0,218.6241,218.8098,218.2616,218.3589,49728.0
2018-03-01 13:40:00,246.96,246.98,245.86,246.19,114688.0,218.3589,218.3766,217.3863,217.678,114688.0
2018-03-01 13:50:00,246.25,246.44,245.65,245.65,65180.0,217.7311,217.8991,217.2006,217.2006,65180.0
2018-03-01 14:00:00,245.69,245.79,244.74,245.23,268485.0,217.2359,217.3244,216.396,216.8292,268485.0
2018-03-01 14:10:00,245.25,245.43,244.45,245.42,146027.0,216.8469,217.0061,216.1396,216.9972,146027.0
2018-03-01 14:20:00,245.39,245.74,245.04,245.62,87844.0,216.9707,217.2802,216.6612,217.1741,87844.0
2018-03-01 14:30:00,245.7,245.88,244.85,244.95,104248.0,217.2448,217.4039,216.4932,216.5817,104248.0
2018-03-01 14:40:00,245.03,245.88,244.96,245.21,119877.0,216.6524,217.4039,216.5905,216.8115,119877.0
2018-03-01 14:50:00,245.27,245.6,245.07,245.54,70445.0,216.8646,217.1564,216.6878,217.1033,70445.0
2018-03-01 15:00:00,245.51,246.07,244.9,245.99,77506.0,217.0768,217.5719,216.5374,217.5012,77506.0
2018-03-01 15:10:00,245.96,247.0,245.72,246.97,111385.0,217.4747,218.3942,217.2625,218.3677,111385.0
2018-03-01 15:20:00,247.0,247.2,246.46,246.61,129474.0,218.3942,218.5711,217.9168,218.0494,129474.0
2018-03-01 15:30:00,246.61,246.91,245.5,245.57,135070.0,218.0494,218.3147,217.068,217.1298,135070.0
2018-03-01 15:40:00,245.47,246.36,245.24,246.16,158541.0,217.0414,217.8284,216.8381,217.6515,158541.0
2018-03-01 15:50:00,246.25,246.76,245.95,246.0,255046.0,217.7311,218.182,217.4658,217.51,255046.0
2018-03-02 09:30:00,244.25,244.89,243.77,243.84,444653.0,215.9627,216.5286,215.5383,215.6002,444653.0
2018-03-02 09:40:00,243.75,244.18,243.33,243.77,150909.0,215.5206,215.9008,215.1493,215.5383,150909.0
2018-03-02 09:50:00,243.81,244.25,243.57,244.05,94030.0,215.5737,215.9627,215.3615,215.7859,94030.0
2018-03-02 10:00:00,244.05,244.5,243.73,244.15,77336.0,215.7859,216.1838,215.5029,215.8743,77336.0
2018-03-02 10:10:00,244.13,244.17,243.69,243.69,70355.0,215.8566,215.892,215.4676,215.4676,70355.0
2018-03-02 10:20:00,243.72,244.25,243.46,243.95,36855.0,215.4941,215.9627,215.2642,215.6975,36855.0
2018-03-02 10:30:00,243.97,244.75,243.8,244.6,62545.0,215.7151,216.4048,215.5648,216.2722,62545.0
2018-03-02 10:40:00,244.62,245.22,244.62,244.95,74582.0,216.2899,216.8204,216.2899,216.5817,74582.0
2018-03-02 10:50:00,245.02,245.02,244.42,244.42,38524.0,216.6435,216.6435,216.113,216.113,38524.0
2018-03-02 11:00:00,244.36,244.67,244.16,244.21,41967.0,216.06,216.3341,215.8831,215.9274,41967.0
2018-03-02 11:10:00,244.15,244.52,243.95,244.02,188729.0,215.8743,216.2015,215.6975,215.7594,188729.0
2018-03-02 11:20:00,244.02,245.17,243.99,245.02,97135.0,215.7594,216.7762,215.7328,216.6435,97135.0
2018-03-02 11:30:00,245.08,245.27,244.61,244.88,41463.0,216.6966,216.8646,216.281,216.5198,41463.0
2018-03-02 11:40:00,244.92,245.81,244.91,245.8,72396.0,216.5551,217.3421,216.5463,217.3332,72396.0
2018-03-02 11:50:00,245.83,246.17,245.63,246.12,81437.0,217.3597,217.6604,217.1829,217.6161,81437.0
2018-03-02 12:00:00,246.1,246.32,245.71,245.93,76935.0,217.5985,217.793,217.2536,217.4482,76935.0
2018-03-02 12:10:00,245.99,245.99,245.46,245.61,46007.0,217.5012,217.5012,217.0326,217.1652,46007.0
2018-03-02 12:20:00,245.72,246.25,245.53,246.25,59444.0,217.2625,217.7311,217.0945,217.7311,59444.0
2018-03-02 12:30:00,246.28,246.31,245.78,245.83,21133.0,217.7576,217.7841,217.3155,217.3597,21133.0
2018-03-02 12:40:00,245.81,246.6,245.81,246.47,49495.0,217.3421,218.0406,217.3421,217.9256,49495.0
2018-03-02 12:50:00,246.47,246.87,246.47,246.66,61086.0,217.9256,218.2793,217.9256,218.0936,61086.0
2018-03-02 13:00:00,246.67,246.7,246.21,246.21,41555.0,218.1025,218.129,217.6957,217.6957,41555.0
2018-03-02 13:10:00,246.19,246.26,245.6,245.81,37408.0,217.678,217.7399,217.1564,217.3421,37408.0
2018-03-02 13:20:00,245.94,245.94,245.5,245.52,32634.0,217.457,217.457,217.068,217.0856,32634.0
2018-03-02 13:30:00,245.49,245.67,245.0,245.23,31252.0,217.0591,217.2183,216.6259,216.8292,31252.0
2018-03-02 13:40:00,245.27,245.89,245.23,245.89,30513.0,216.8646,217.4128,216.8292,217.4128,30513.0
2018-03-02 13:50:00,245.94,245.97,245.44,245.57,63187.0,217.457,217.4835,217.0149,217.1298,63187.0
2018-03-02 14:00:00,245.65,246.19,245.57,246.09,99699.0,217.2006,217.678,217.1298,217.5896,99699.0
2018-03-02 14:10:00,246.09,246.52,246.08,246.15,36064.0,217.5896,217.9698,217.5808,217.6427,36064.0
2018-03-02 14:20:00,246.16,246.23,245.79,246.0,17199.0,217.6515,217.7134,217.3244,217.51,17199.0
2018-03-02 14:30:00,245.96,246.3,245.65,246.3,34435.0,217.4747,217.7753,217.2006,217.7753,34435.0
2018-03-02 14:40:00,246.33,246.47,246.07,246.47,26765.0,217.8018,217.9256,217.5719,217.9256,26765.0
2018-03-02 14:50:00,246.36,246.66,246.04,246.04,28286.0,217.8284,218.0936,217.5454,217.5454,28286.0
2018-03-02 15:00:00,246.02,246.05,245.46,245.87,39583.0,217.5277,217.5543,217.0326,217.3951,39583.0
2018-03-02 15:10:00,245.89,246.21,245.66,246.1,33426.0,217.4128,217.6957,217.2094,217.5985,33426.0
2018-03-02 15:20:00,246.14,246.43,246.0,246.3,24960.0,217.6338,217.8902,217.51,217.7753,24960.0
2018-03-02 15:30:00,246.29,247.21,246.27,247.13,49683.0,217.7665,218.5799,217.7488,218.5092,49683.0
2018-03-02 15:40:00,247.22,247.39,246.78,247.04,98660.0,218.5888,218.7391,218.1997,218.4296,98660.0
2018-03-02 15:50:00,247.13,247.86,247.13,247.33,267676.0,218.5092,219.1546,218.5092,218.686,267676.0
2018-03-05 09:30:00,246.02,246.76,245.99,246.76,192241.0,217.5277,218.182,217.5012,218.182,192241.0
2018-03-05 09:40:00,246.8,246.83,246.22,246.24,44722.0,218.2174,218.2439,217.7046,217.7223,44722.0
2018-03-05 09:50:00,246.28,246.65,246.03,246.36,250732.0,217.7576,218.0848,217.5366,217.8284,250732.0
2018-03-05 10:00:00,246.39,246.63,246.14,246.25,47299.0,217.8549,218.0671,217.6338,217.7311,47299.0
2018-03-05 10:10:00,246.26,246.28,245.95,246.22,44086.0,217.7399,217.7576,217.4658,217.7046,44086.0
2018-03-05 10:20:00,246.18,246.69,246.16,246.65,31465.0,217.6692,218.1201,217.6515,218.0848,31465.0
2018-03-05 10:30:00,246.68,247.11,246.47,247.04,43249.0,218.1113,218.4915,217.9256,218.4296,43249.0
2018-03-05 10:40:00,247.09,247.32,246.96,247.07,38170.0,218.4738,218.6772,218.3589,218.4561,38170.0
2018-03-05 10:50:00,247.13,247.84,247.08,247.84,42893.0,218.5092,219.137,218.465,219.137,42893.0
2018-03-05 11:00:00,247.81,248.48,247.77,248.27,77997.0,219.1104,219.7028,219.0751,219.5172,77997.0
2018-03-05 11:10:00,248.24,248.41,248.12,248.36,76048.0,219.4906,219.6409,219.3845,219.5967,76048.0
2018-03-05 11:20:00,248.45,249.05,248.45,248.89,62346.0,219.6763,220.2068,219.6763,220.0653,62346.0
2018-03-05 11:30:00,248.85,249.12,248.78,249.11,59403.0,220.03,220.2687,219.9681,220.2599,59403.0
2018-03-05 11:40:00,249.17,249.52,249.12,249.27,75176.0,220.3129,220.6224,220.2687,220.4013,75176.0
2018-03-05 11:50:00,249.28,249.44,249.09,249.32,41421.0,220.4102,220.5517,220.2422,220.4455,41421.0
2018-03-05 12:00:00,249.3,249.69,249.3,249.54,36435.0,220.4279,220.7727,220.4279,220.6401,36435.0
2018-03-05 12:10:00,249.61,249.74,249.27,249.27,36240.0,220.702,220.8169,220.4013,220.4013,36240.0
2018-03-05 12:20:00,249.23,249.27,248.94,249.26,39361.0,220.366,220.4013,220.1096,220.3925,39361.0
2018-03-05 12:30:00,249.34,249.39,249.02,249.28,56955.0,220.4632,220.5074,220.1803,220.4102,56955.0
2018-03-05 12:40:00,249.33,249.56,249.21,249.5,18129.0,220.4544,220.6578,220.3483,220.6047,18129.0
2018-03-05 12:50:00,249.54,249.78,249.48,249.74,11365.0,220.6401,220.8523,220.587,220.8169,11365.0
2018-03-05 13:00:00,249.8,250.11,249.8,249.95,57351.0,220.87,221.1441,220.87,221.0026,57351.0
2018-03-05 13:10:00,249.99,250.19,249.79,249.85,32568.0,221.038,221.2148,220.8611,220.9142,32568.0
2018-03-05 13:20:00,249.89,250.08,249.76,249.78,87286.0,220.9495,221.1175,220.8346,220.8523,87286.0
2018-03-05 13:30:00,249.76,249.89,249.48,249.57,54013.0,220.8346,220.9495,220.587,220.6666,54013.0
2018-03-05 13:40:00,249.59,249.88,249.38,249.51,14889.0,220.6843,220.9407,220.4986,220.6135,14889.0
2018-03-05 13:50:00,249.51,249.78,249.44,249.76,20311.0,220.6135,220.8523,220.5517,220.8346,20311.0
2018-03-05 14:00:00,249.81,249.93,249.55,249.71,25073.0,220.8788,220.9849,220.6489,220.7904,25073.0
2018-03-05 14:10:00,249.73,249.73,249.09,249.09,42426.0,220.8081,220.8081,220.2422,220.2422,42426.0
2018-03-05 14:20:00,249.07,249.69,249.06,249.51,28247.0,220.2245,220.7727,220.2157,220.6135,28247.0
2018-03-05 14:30:00,249.53,249.99,249.46,249.97,33013.0,220.6312,221.038,220.5693,221.0203,33013.0
2018-03-05 14:40:00,249.98,250.23,249.92,250.23,103188.0,221.0291,221.2502,220.9761,221.2502,103188.0
2018-03-05 14:50:00,250.22,250.46,250.1,250.43,36013.0,221.2413,221.4535,221.1352,221.427,36013.0
2018-03-05 15:00:00,250.44,250.77,250.32,250.32,263659.0,221.4358,221.7276,221.3297,221.3297,263659.0
2018-03-05 15:10:00,250.38,250.46,250.19,250.43,64771.0,221.3828,221.4535,221.2148,221.427,64771.0
2018-03-05 15:20:00,250.46,250.59,250.12,250.19,39863.0,221.4535,221.5685,221.1529,221.2148,39863.0
2018-03-05 15:30:00,250.15,250.59,250.04,250.51,66046.0,221.1794,221.5685,221.0822,221.4977,66046.0
2018-03-05 15:40:00,250.53,250.79,250.45,250.45,99265.0,221.5154,221.7453,221.4447,221.4447,99265.0
2018-03-05 15:50:00,250.42,250.47,250.13,250.17,233187.0,221.4182,221.4624,221.1617,221.1971,233187.0
2018-03-06 09:30:00,251.16,251.25,250.42,250.57,129591.0,222.0725,222.152,221.4182,221.5508,129591.0
2018-03-06 09:40:00,250.57,250.76,250.12,250.41,62259.0,221.5508,221.7188,221.1529,221.4093,62259.0
2018-03-06 09:50:00,250.49,250.79,250.35,250.61,29005.0,221.48,221.7453,221.3563,221.5862,29005.0
2018-03-06 10:00:00,250.59,250.79,250.08,250.1,82147.0,221.5685,221.7453,221.1175,221.1352,82147.0
2018-03-06 10:10:00,250.17,250.48,249.9,250.48,85978.0,221.1971,221.4712,220.9584,221.4712,85978.0
2018-03-06 10:20:00,250.45,250.78,250.2,250.71,30372.0,221.4447,221.7365,221.2236,221.6746,30372.0
2018-03-06 10:30:00,250.7,250.87,250.53,250.8,33372.0,221.6657,221.816,221.5154,221.7541,33372.0
2018-03-06 10:40:00,250.77,250.78,250.15,250.2,41017.0,221.7276,221.7365,221.1794,221.2236,41017.0
2018-03-06 10:50:00,250.11,250.27,249.5,249.66,79080.0,221.1441,221.2855,220.6047,220.7462,79080.0
2018-03-06 11:00:00,249.56,249.94,249.52,249.87,38297.0,220.6578,220.9937,220.6224,220.9319,38297.0
2018-03-06 11:10:00,249.89,250.1,249.67,250.04,87226.0,220.9495,221.1352,220.755,221.0822,87226.0
2018-03-06 11:20:00,250.01,250.01,249.31,249.53,32547.0,221.0556,221.0556,220.4367,220.6312,32547.0
2018-03-06 11:30:00,249.55,249.64,249.42,249.53,16982.0,220.6489,220.7285,220.534,220.6312,16982.0
2018-03-06 11:40:00,249.43,249.93,249.23,249.93,28218.0,220.5428,220.9849,220.366,220.9849,28218.0
2018-03-06 11:50:00,249.9,250.08,249.72,250.08,18702.0,220.9584,221.1175,220.7992,221.1175,18702.0
2018-03-06 12:00:00,250.09,250.11,249.81,249.96,27662.0,221.1264,221.1441,220.8788,221.0114,27662.0
2018-03-06 12:10:00,249.98,250.12,249.94,250.0,14674.0,221.0291,221.1529,220.9937,221.0468,14674.0
2018-03-06 12:20:00,250.0,250.05,249.62,249.67,26746.0,221.0468,221.091,220.7108,220.755,26746.0
2018-03-06 12:30:00,249.61,249.98,249.61,249.85,20691.0,220.702,221.0291,220.702,220.9142,20691.0
2018-03-06 12:40:00,249.91,250.25,249.82,250.25,18873.0,220.9672,221.2678,220.8876,221.2678,18873.0
2018-03-06 12:50:00,250.33,250.82,250.32,250.82,58438.0,221.3386,221.7718,221.3297,221.7718,58438.0
2018-03-06 13:00:00,250.82,251.01,250.74,250.87,26693.0,221.7718,221.9398,221.7011,221.816,26693.0
2018-03-06 13:10:00,250.83,251.0,250.76,250.81,17687.0,221.7807,221.931,221.7188,221.763,17687.0
2018-03-06 13:20:00,250.72,251.02,250.68,250.88,25313.0,221.6834,221.9487,221.648,221.8249,25313.0
2018-03-06 13:30:00,250.85,251.0,250.66,250.69,23892.0,221.7984,221.931,221.6304,221.6569,23892.0
2018-03-06 13:40:00,250.8,250.89,250.32,250.33,24100.0,221.7541,221.8337,221.3297,221.3386,24100.0
2018-03-06 13:50:00,250.3,250.52,250.2,250.37,23002.0,221.3121,221.5066,221.2236,221.3739,23002.0
2018-03-06 14:00:00,250.36,250.51,250.14,250.45,21937.0,221.3651,221.4977,221.1706,221.4447,21937.0
2018-03-06 14:10:00,250.43,250.52,250.17,250.32,17867.0,221.427,221.5066,221.1971,221.3297,17867.0
2018-03-06 14:20:00,250.32,250.5,250.26,250.33,11085.0,221.3297,221.4889,221.2767,221.3386,11085.0
2018-03-06 14:30:00,250.34,250.87,250.33,250.87,12693.0,221.3474,221.816,221.3386,221.816,12693.0
2018-03-06 14:40:00,250.88,251.06,250.8,251.0,33927.0,221.8249,221.984,221.7541,221.931,33927.0
2018-03-06 14:50:00,251.07,251.08,250.8,250.82,10895.0,221.9929,222.0017,221.7541,221.7718,10895.0
2018-03-06 15:00:00,250.79,250.92,250.55,250.79,60667.0,221.7453,221.8602,221.5331,221.7453,60667.0
2018-03-06 15:10:00,250.78,250.78,250.27,250.45,20906.0,221.7365,221.7365,221.2855,221.4447,20906.0
2018-03-06 15:20:00,250.47,250.77,250.34,250.71,54106.0,221.4624,221.7276,221.3474,221.6746,54106.0
2018-03-06 15:30:00,250.69,250.92,250.68,250.73,19907.0,221.6569,221.8602,221.648,221.6923,19907.0
2018-03-06 15:40:00,250.77,250.84,250.33,250.47,51335.0,221.7276,221.7895,221.3386,221.4624,51335.0
2018-03-06 15:50:00,250.44,250.83,250.37,250.8,176102.0,221.4358,221.7807,221.3739,221.7541,176102.0
2018-03-07 09:30:00,248.54,249.66,248.36,249.56,170791.0,219.7559,220.7462,219.5967,220.6578,170791.0
2018-03-07 09:40:00,249.55,249.82,249.19,249.2,62509.0,220.6489,220.8876,220.3306,220.3394,62509.0
2018-03-07 09:50:00,249.21,249.43,249.07,249.17,36028.0,220.3483,220.5428,220.2245,220.3129,36028.0
2018-03-07 10:00:00,249.14,249.59,249.1,249.26,46638.0,220.2864,220.6843,220.251,220.3925,46638.0
2018-03-07 10:10:00,249.38,249.61,249.13,249.61,37496.0,220.4986,220.702,220.2776,220.702,37496.0
2018-03-07 10:20:00,249.59,249.99,249.49,249.84,28374.0,220.6843,221.038,220.5959,220.9053,28374.0
2018-03-07 10:30:00,249.88,250.24,249.73,250.03,28425.0,220.9407,221.259,220.8081,221.0733,28425.0
2018-03-07 10:40:00,250.15,250.28,249.97,250.24,23967.0,221.1794,221.2944,221.0203,221.259,23967.0
2018-03-07 10:50:00,250.29,250.42,250.03,250.31,26499.0,221.3032,221.4182,221.0733,221.3209,26499.0
2018-03-07 11:00:00,250.26,250.31,249.81,249.91,21657.0,221.2767,221.3209,220.8788,220.9672,21657.0
2018-03-07 11:10:00,249.86,249.93,249.52,249.52,42952.0,220.923,220.9849,220.6224,220.6224,42952.0
2018-03-07 11:20:00,249.5,249.68,249.36,249.68,23221.0,220.6047,220.7639,220.4809,220.7639,23221.0
2018-03-07 11:30:00,249.71,250.02,249.66,249.92,29418.0,220.7904,221.0645,220.7462,220.9761,29418.0
2018-03-07 11:40:00,249.89,250.0,249.53,249.54,21926.0,220.9495,221.0468,220.6312,220.6401,21926.0
2018-03-07 11:50:00,249.5,249.52,248.91,248.94,48786.0,220.6047,220.6224,220.083,220.1096,48786.0
2018-03-07 12:00:00,248.99,249.1,248.65,248.8,41104.0,220.1538,220.251,219.8531,219.9858,41104.0
2018-03-07 12:10:00,248.77,248.8,248.37,248.79,64295.0,219.9592,219.9858,219.6056,219.9769,64295.0
2018-03-07 12:20:00,248.77,248.88,248.47,248.82,30993.0,219.9592,220.0565,219.694,220.0035,30993.0
2018-03-07 12:30:00,248.75,249.05,248.73,248.85,17476.0,219.9416,220.2068,219.9239,220.03,17476.0
2018-03-07 12:40:00,248.84,249.22,248.64,249.1,42251.0,220.0211,220.3571,219.8443,220.251,42251.0
2018-03-07 12:50:00,249.09,249.23,249.02,249.18,33784.0,220.2422,220.366,220.1803,220.3218,33784.0
2018-03-07 13:00:00,249.03,249.03,248.45,248.58,28346.0,220.1891,220.1891,219.6763,219.7913,28346.0
2018-03-07 13:10:00,248.61,248.89,248.42,248.84,30224.0,219.8178,220.0653,219.6498,220.0211,30224.0
2018-03-07 13:20:00,248.82,249.42,248.69,249.42,19103.0,220.0035,220.534,219.8885,220.534,19103.0
2018-03-07 13:30:00,249.44,249.61,249.25,249.31,26056.0,220.5517,220.702,220.3837,220.4367,26056.0
2018-03-07 13:40:00,249.33,249.45,249.2,249.23,13250.0,220.4544,220.5605,220.3394,220.366,13250.0
2018-03-07 13:50:00,249.36,249.51,249.32,249.41,12536.0,220.4809,220.6135,220.4455,220.5251,12536.0
2018-03-07 14:00:00,249.34,249.5,249.17,249.37,14705.0,220.4632,220.6047,220.3129,220.4898,14705.0
2018-03-07 14:10:00,249.56,249.84,249.56,249.7,15174.0,220.6578,220.9053,220.6578,220.7815,15174.0
2018-03-07 14:20:00,249.71,249.87,249.52,249.52,23416.0,220.7904,220.9319,220.6224,220.6224,23416.0
2018-03-07 14:30:00,249.59,250.0,249.56,249.89,24090.0,220.6843,221.0468,220.6578,220.9495,24090.0
2018-03-07 14:40:00,249.9,250.02,249.79,249.96,21643.0,220.9584,221.0645,220.8611,221.0114,21643.0
2018-03-07 14:50:00,250.0,250.17,249.6,249.77,24405.0,221.0468,221.1971,220.6931,220.8434,24405.0
2018-03-07 15:00:00,249.76,250.6,249.75,250.47,62372.0,220.8346,221.5773,220.8257,221.4624,62372.0
2018-03-07 15:10:00,250.43,250.58,250.24,250.33,52835.0,221.427,221.5596,221.259,221.3386,52835.0
2018-03-07 15:20:00,250.33,250.49,250.12,250.48,41963.0,221.3386,221.48,221.1529,221.4712,41963.0
2018-03-07 15:30:00,250.49,250.83,250.48,250.8,59160.0,221.48,221.7807,221.4712,221.7541,59160.0
2018-03-07 15:40:00,250.79,251.07,250.78,250.9,101268.0,221.7453,221.9929,221.7365,221.8426,101268.0
2018-03-07 15:50:00,250.89,250.95,250.54,250.72,240817.0,221.8337,221.8868,221.5243,221.6834,240817.0
2018-03-08 09:30:00,251.4,251.71,251.16,251.37,79058.0,222.2847,222.5588,222.0725,222.2581,79058.0
2018-03-08 09:40:00,251.32,251.72,251.32,251.5,50288.0,222.2139,222.5676,222.2139,222.3731,50288.0
2018-03-08 09:50:00,251.5,251.66,251.1,251.17,58206.0,222.3731,222.5145,222.0194,222.0813,58206.0
2018-03-08 10:00:00,251.16,251.32,250.83,251.02,36152.0,222.0725,222.2139,221.7807,221.9487,36152.0
2018-03-08 10:10:00,250.98,251.31,250.98,251.2,20518.0,221.9133,222.2051,221.9133,222.1078,20518.0
2018-03-08 10:20:00,251.29,251.46,251.03,251.03,29902.0,222.1874,222.3377,221.9575,221.9575,29902.0
2018-03-08 10:30:00,251.06,251.17,250.67,250.7,46260.0,221.984,222.0813,221.6392,221.6657,46260.0
2018-03-08 10:40:00,250.73,251.14,250.64,251.08,66165.0,221.6923,222.0548,221.6127,222.0017,66165.0
2018-03-08 10:50:00,251.05,251.19,250.93,251.0,98655.0,221.9752,222.099,221.8691,221.931,98655.0
2018-03-08 11:00:00,250.97,251.31,250.87,251.19,37664.0,221.9045,222.2051,221.816,222.099,37664.0
2018-03-08 11:10:00,251.19,251.61,251.19,251.36,53689.0,222.099,222.4703,222.099,222.2493,53689.0
2018-03-08 11:20:00,251.39,251.53,251.16,251.18,19346.0,222.2758,222.3996,222.0725,222.0901,19346.0
2018-03-08 11:30:00,251.18,251.23,250.89,250.95,29066.0,222.0901,222.1343,221.8337,221.8868,29066.0
2018-03-08 11:40:00,250.95,251.03,250.73,250.94,99859.0,221.8868,221.9575,221.6923,221.8779,99859.0
2018-03-08 11:50:00,250.92,251.17,250.72,251.08,111926.0,221.8602,222.0813,221.6834,222.0017,111926.0
2018-03-08 12:00:00,251.1,251.2,250.75,250.77,90589.0,222.0194,222.1078,221.7099,221.7276,90589.0
2018-03-08 12:10:00,250.79,250.79,250.4,250.69,131671.0,221.7453,221.7453,221.4005,221.6569,131671.0
2018-03-08 12:20:00,250.7,250.98,250.53,250.9,94192.0,221.6657,221.9133,221.5154,221.8426,94192.0
2018-03-08 12:30:00,250.88,250.94,250.56,250.82,101623.0,221.8249,221.8779,221.5419,221.7718,101623.0
2018-03-08 12:40:00,250.82,251.0,250.76,250.99,26678.0,221.7718,221.931,221.7188,221.9221,26678.0
2018-03-08 12:50:00,251.03,251.08,250.62,250.88,77194.0,221.9575,222.0017,221.595,221.8249,77194.0
2018-03-08 13:00:00,250.91,251.11,250.8,251.07,24937.0,221.8514,222.0282,221.7541,221.9929,24937.0
2018-03-08 13:10:00,251.11,251.16,250.9,250.96,18485.0,222.0282,222.0725,221.8426,221.8956,18485.0
2018-03-08 13:20:00,250.98,250.99,250.42,250.64,14956.0,221.9133,221.9221,221.4182,221.6127,14956.0
2018-03-08 13:30:00,250.65,250.78,250.51,250.55,12875.0,221.6215,221.7365,221.4977,221.5331,12875.0
2018-03-08 13:40:00,250.6,250.68,250.36,250.61,21248.0,221.5773,221.648,221.3651,221.5862,21248.0
2018-03-08 13:50:00,250.61,250.91,250.6,250.81,17985.0,221.5862,221.8514,221.5773,221.763,17985.0
2018-03-08 14:00:00,250.81,250.81,250.47,250.47,14923.0,221.763,221.763,221.4624,221.4624,14923.0
2018-03-08 14:10:00,250.51,250.79,250.51,250.76,11302.0,221.4977,221.7453,221.4977,221.7188,11302.0
2018-03-08 14:20:00,250.85,250.94,250.73,250.94,20646.0,221.7984,221.8779,221.6923,221.8779,20646.0
2018-03-08 14:30:00,250.89,251.14,250.71,251.14,60255.0,221.8337,222.0548,221.6746,222.0548,60255.0
2018-03-08 14:40:00,251.12,251.46,251.08,251.38,28756.0,222.0371,222.3377,222.0017,222.267,28756.0
2018-03-08 14:50:00,251.41,251.51,251.38,251.5,27389.0,222.2935,222.3819,222.267,222.3731,27389.0
2018-03-08 15:00:00,251.48,251.92,251.48,251.72,59805.0,222.3554,222.7444,222.3554,222.5676,59805.0
2018-03-08 15:10:00,251.69,251.91,251.61,251.87,47479.0,222.5411,222.7356,222.4703,222.7002,47479.0
2018-03-08 15:20:00,251.89,252.02,251.69,251.76,36559.0,222.7179,222.8329,222.5411,222.603,36559.0
2018-03-08 15:30:00,251.76,251.78,251.35,251.41,83693.0,222.603,222.6206,222.2404,222.2935,83693.0
2018-03-08 15:40:00,251.37,251.45,250.86,251.11,89548.0,222.2581,222.3289,221.8072,222.0282,89548.0
2018-03-08 15:50:00,251.18,251.95,251.18,251.85,360064.0,222.0901,222.771,222.0901,222.6825,360064.0
2018-03-09 09:30:00,253.4,253.57,253.05,253.24,135641.0,224.053,224.2033,223.7436,223.9116,135641.0
2018-03-09 09:40:00,253.24,253.49,253.09,253.45,49565.0,223.9116,224.1326,223.7789,224.0972,49565.0
2018-03-09 09:50:00,253.42,253.68,253.41,253.57,54521.0,224.0707,224.3006,224.0619,224.2033,54521.0
2018-03-09 10:00:00,253.61,253.89,253.43,253.84,112975.0,224.2387,224.4863,224.0796,224.4421,112975.0
2018-03-09 10:10:00,253.83,254.13,253.6,254.11,49724.0,224.4332,224.6985,224.2299,224.6808,49724.0
2018-03-09 10:20:00,254.09,254.2,253.96,254.03,36311.0,224.6631,224.7604,224.5482,224.6101,36311.0
2018-03-09 10:30:00,254.07,254.41,253.97,254.4,52081.0,224.6454,224.9461,224.557,224.9372,52081.0
2018-03-09 10:40:00,254.38,254.64,254.36,254.52,29562.0,224.9195,225.1494,224.9019,225.0433,29562.0
2018-03-09 10:50:00,254.56,254.71,254.33,254.38,30404.0,225.0787,225.2113,224.8753,224.9195,30404.0
2018-03-09 11:00:00,254.4,254.51,254.29,254.38,30457.0,224.9372,225.0345,224.84,224.9195,30457.0
2018-03-09 11:10:00,254.44,254.56,254.28,254.55,27191.0,224.9726,225.0787,224.8311,225.0698,27191.0
2018-03-09 11:20:00,254.57,254.69,254.46,254.63,35609.0,225.0875,225.1936,224.9903,225.1406,35609.0
2018-03-09 11:30:00,254.7,254.76,254.52,254.67,29927.0,225.2025,225.2555,225.0433,225.176,29927.0
2018-03-09 11:40:00,254.69,254.73,254.59,254.67,14963.0,225.1936,225.229,225.1052,225.176,14963.0
2018-03-09 11:50:00,254.69,254.74,254.55,254.62,9946.0,225.1936,225.2378,225.0698,225.1317,9946.0
2018-03-09 12:00:00,254.72,254.99,254.69,254.99,28211.0,225.2202,225.4589,225.1936,225.4589,28211.0
2018-03-09 12:10:00,254.98,255.22,254.94,255.18,50270.0,225.45,225.6623,225.4147,225.6269,50270.0
2018-03-09 12:20:00,255.2,255.22,254.93,255.01,25534.0,225.6446,225.6623,225.4058,225.4766,25534.0
2018-03-09 12:30:00,254.97,255.31,254.96,255.15,28267.0,225.4412,225.7418,225.4324,225.6004,28267.0
2018-03-09 12:40:00,255.17,255.18,255.04,255.14,9984.0,225.618,225.6269,225.5031,225.5915,9984.0
2018-03-09 12:50:00,255.15,255.15,254.96,255.0,16098.0,225.6004,225.6004,225.4324,225.4677,16098.0
2018-03-09 13:00:00,255.0,255.28,255.0,255.28,25261.0,225.4677,225.7153,225.4677,225.7153,25261.0
2018-03-09 13:10:00,255.27,255.43,255.23,255.37,31157.0,225.7065,225.8479,225.6711,225.7949,31157.0
2018-03-09 13:20:00,255.4,255.43,255.34,255.36,11997.0,225.8214,225.8479,225.7684,225.786,11997.0
2018-03-09 13:30:00,255.38,255.44,255.31,255.41,27242.0,225.8037,225.8568,225.7418,225.8302,27242.0
2018-03-09 13:40:00,255.4,255.53,255.27,255.44,29235.0,225.8214,225.9364,225.7065,225.8568,29235.0
2018-03-09 13:50:00,255.43,255.52,255.35,255.45,16693.0,225.8479,225.9275,225.7772,225.8656,16693.0
2018-03-09 14:00:00,255.46,255.55,255.4,255.53,30070.0,225.8745,225.954,225.8214,225.9364,30070.0
2018-03-09 14:10:00,255.55,255.71,255.55,255.6,49775.0,225.954,226.0955,225.954,225.9982,49775.0
2018-03-09 14:20:00,255.62,255.62,255.27,255.44,21390.0,226.0159,226.0159,225.7065,225.8568,21390.0
2018-03-09 14:30:00,255.44,255.62,255.44,255.62,109019.0,225.8568,226.0159,225.8568,226.0159,109019.0
2018-03-09 14:40:00,255.63,255.69,255.53,255.63,25568.0,226.0248,226.0778,225.9364,226.0248,25568.0
2018-03-09 14:50:00,255.64,255.68,255.47,255.68,21031.0,226.0336,226.069,225.8833,226.069,21031.0
2018-03-09 15:00:00,255.67,255.77,255.48,255.59,56282.0,226.0601,226.1486,225.8921,225.9894,56282.0
2018-03-09 15:10:00,255.58,255.75,255.55,255.59,36799.0,225.9806,226.1309,225.954,225.9894,36799.0
2018-03-09 15:20:00,255.57,255.66,255.49,255.66,58211.0,225.9717,226.0513,225.901,226.0513,58211.0
2018-03-09 15:30:00,255.7,255.92,255.66,255.84,91773.0,226.0867,226.2812,226.0513,226.2104,91773.0
2018-03-09 15:40:00,255.82,255.99,255.57,255.57,55332.0,226.1928,226.3431,225.9717,225.9717,55332.0
2018-03-09 15:50:00,255.61,256.26,255.59,256.22,284904.0,226.0071,226.5818,225.9894,226.5464,284904.0
2018-03-12 09:30:00,256.64,257.03,256.43,256.87,128467.0,226.9178,227.2626,226.7321,227.1212,128467.0
2018-03-12 09:40:00,256.88,257.23,256.84,257.22,22829.0,227.13,227.4395,227.0946,227.4306,22829.0
2018-03-12 09:50:00,257.22,257.25,256.82,256.93,18015.0,227.4306,227.4572,227.077,227.1742,18015.0
2018-03-12 10:00:00,256.89,256.98,256.65,256.67,44940.0,227.1388,227.2184,226.9266,226.9443,44940.0
2018-03-12 10:10:00,256.67,256.88,256.65,256.79,39443.0,226.9443,227.13,226.9266,227.0504,39443.0
2018-03-12 10:20:00,256.79,256.92,256.69,256.75,28552.0,227.0504,227.1654,226.962,227.0151,28552.0
2018-03-12 10:30:00,256.71,256.76,256.49,256.5,43787.0,226.9797,227.0239,226.7852,226.794,43787.0
2018-03-12 10:40:00,256.49,256.59,256.33,256.57,62706.0,226.7852,226.8736,226.6437,226.8559,62706.0
2018-03-12 10:50:00,256.61,256.66,256.01,256.03,64808.0,226.8913,226.9355,226.3608,226.3784,64808.0
2018-03-12 11:00:00,256.02,256.29,255.79,255.8,78953.0,226.3696,226.6083,226.1662,226.1751,78953.0
2018-03-12 11:10:00,255.82,255.96,255.68,255.96,51005.0,226.1928,226.3166,226.069,226.3166,51005.0
2018-03-12 11:20:00,255.94,255.98,255.58,255.63,24754.0,226.2989,226.3342,225.9806,226.0248,24754.0
2018-03-12 11:30:00,255.67,256.17,255.59,256.12,56054.0,226.0601,226.5022,225.9894,226.458,56054.0
2018-03-12 11:40:00,256.14,256.28,256.03,256.09,30660.0,226.4757,226.5995,226.3784,226.4315,30660.0
2018-03-12 11:50:00,256.07,256.25,255.86,256.16,45175.0,226.4138,226.573,226.2281,226.4934,45175.0
2018-03-12 12:00:00,256.14,256.34,256.14,256.34,39249.0,226.4757,226.6525,226.4757,226.6525,39249.0
2018-03-12 12:10:00,256.33,256.46,256.16,256.36,17335.0,226.6437,226.7586,226.4934,226.6702,17335.0
2018-03-12 12:20:00,256.38,256.42,256.22,256.31,16112.0,226.6879,226.7233,226.5464,226.626,16112.0
2018-03-12 12:30:00,256.3,256.43,255.94,255.98,66360.0,226.6172,226.7321,226.2989,226.3342,66360.0
2018-03-12 12:40:00,256.02,256.22,256.01,256.11,20376.0,226.3696,226.5464,226.3608,226.4492,20376.0
2018-03-12 12:50:00,256.08,256.18,256.0,256.09,22566.0,226.4227,226.5111,226.3519,226.4315,22566.0
2018-03-12 13:00:00,256.11,256.34,256.1,256.24,40171.0,226.4492,226.6525,226.4403,226.5641,40171.0
2018-03-12 13:10:00,256.25,256.34,256.18,256.21,16605.0,226.573,226.6525,226.5111,226.5376,16605.0
2018-03-12 13:20:00,256.23,256.31,256.21,256.23,12528.0,226.5553,226.626,226.5376,226.5553,12528.0
2018-03-12 13:30:00,256.21,256.41,256.16,256.38,10899.0,226.5376,226.7144,226.4934,226.6879,10899.0
2018-03-12 13:40:00,256.4,256.52,256.23,256.48,72641.0,226.7056,226.8117,226.5553,226.7763,72641.0
2018-03-12 13:50:00,256.45,256.5,256.12,256.13,36410.0,226.7498,226.794,226.458,226.4669,36410.0
2018-03-12 14:00:00,256.12,256.38,256.12,256.19,38099.0,226.458,226.6879,226.458,226.5199,38099.0
2018-03-12 14:10:00,256.16,256.16,255.78,255.92,34949.0,226.4934,226.4934,226.1574,226.2812,34949.0
2018-03-12 14:20:00,255.93,256.03,255.86,255.91,25786.0,226.29,226.3784,226.2281,226.2723,25786.0
2018-03-12 14:30:00,255.92,256.02,255.82,255.95,33812.0,226.2812,226.3696,226.1928,226.3077,33812.0
2018-03-12 14:40:00,255.95,255.96,255.63,255.67,37536.0,226.3077,226.3166,226.0248,226.0601,37536.0
2018-03-12 14:50:00,255.65,255.87,255.63,255.76,48303.0,226.0425,226.237,226.0248,226.1397,48303.0
2018-03-12 15:00:00,255.79,256.1,255.74,256.05,32150.0,226.1662,226.4403,226.122,226.3961,32150.0
2018-03-12 15:10:00,256.06,256.16,256.0,256.11,23060.0,226.405,226.4934,226.3519,226.4492,23060.0
2018-03-12 15:20:00,256.07,256.26,256.07,256.21,28493.0,226.4138,226.5818,226.4138,226.5376,28493.0
2018-03-12 15:30:00,256.18,256.46,256.18,256.38,95317.0,226.5111,226.7586,226.5111,226.6879,95317.0
2018-03-12 15:40:00,256.37,256.78,256.36,256.71,59399.0,226.6791,227.0416,226.6702,226.9797,59399.0
2018-03-12 15:50:00,256.7,256.7,255.95,255.95,164583.0,226.9709,226.9709,226.3077,226.3077,164583.0
2018-03-13 09:30:00,257.2,257.25,256.96,257.18,99108.0,227.4129,227.4572,227.2007,227.3953,99108.0
2018-03-13 09:40:00,257.22,257.71,257.17,257.54,57461.0,227.4306,227.8639,227.3864,227.7136,57461.0
2018-03-13 09:50:00,257.55,257.61,257.26,257.29,21597.0,227.7224,227.7755,227.466,227.4925,21597.0
2018-03-13 10:00:00,257.26,257.26,256.95,257.05,48157.0,227.466,227.466,227.1919,227.2803,48157.0
2018-03-13 10:10:00,257.07,257.39,257.01,257.35,27294.0,227.298,227.5809,227.2449,227.5456,27294.0
2018-03-13 10:20:00,257.36,257.43,257.1,257.1,40220.0,227.5544,227.6163,227.3245,227.3245,40220.0
2018-03-13 10:30:00,257.11,257.15,256.57,256.63,36670.0,227.3334,227.3687,226.8559,226.909,36670.0
2018-03-13 10:40:00,256.63,256.94,256.63,256.81,27103.0,226.909,227.1831,226.909,227.0681,27103.0
2018-03-13 10:50:00,256.8,256.81,256.43,256.5,31056.0,227.0593,227.0681,226.7321,226.794,31056.0
2018-03-13 11:00:00,256.5,256.5,256.1,256.13,53257.0,226.794,226.794,226.4403,226.4669,53257.0
2018-03-13 11:10:00,256.14,256.22,255.82,256.08,52267.0,226.4757,226.5464,226.1928,226.4227,52267.0
2018-03-13 11:20:00,256.13,256.23,255.68,255.88,41171.0,226.4669,226.5553,226.069,226.2458,41171.0
2018-03-13 11:30:00,255.91,256.05,255.54,255.77,42544.0,226.2723,226.3961,225.9452,226.1486,42544.0
2018-03-13 11:40:00,255.79,256.06,255.79,256.02,46876.0,226.1662,226.405,226.1662,226.3696,46876.0
2018-03-13 11:50:00,256.03,256.03,255.64,255.7,67596.0,226.3784,226.3784,226.0336,226.0867,67596.0
2018-03-13 12:00:00,255.7,255.78,254.7,254.99,131258.0,226.0867,226.1574,225.2025,225.4589,131258.0
2018-03-13 12:10:00,254.94,255.32,254.84,255.27,39647.0,225.4147,225.7507,225.3263,225.7065,39647.0
2018-03-13 12:20:00,255.27,255.39,255.05,255.23,19392.0,225.7065,225.8126,225.5119,225.6711,19392.0
2018-03-13 12:30:00,255.29,255.64,255.27,255.57,27696.0,225.7241,226.0336,225.7065,225.9717,27696.0
2018-03-13 12:40:00,255.56,255.76,255.33,255.7,31684.0,225.9629,226.1397,225.7595,226.0867,31684.0
2018-03-13 12:50:00,255.7,255.85,255.67,255.69,23312.0,226.0867,226.2193,226.0601,226.0778,23312.0
2018-03-13 13:00:00,255.73,255.94,255.67,255.8,40037.0,226.1132,226.2989,226.0601,226.1751,40037.0
2018-03-13 13:10:00,255.82,255.99,255.79,255.87,43451.0,226.1928,226.3431,226.1662,226.237,43451.0
2018-03-13 13:20:00,255.87,255.88,255.6,255.75,13795.0,226.237,226.2458,225.9982,226.1309,13795.0
2018-03-13 13:30:00,255.76,255.91,255.64,255.91,27717.0,226.1397,226.2723,226.0336,226.2723,27717.0
2018-03-13 13:40:00,255.85,255.94,255.4,255.44,39182.0,226.2193,226.2989,225.8214,225.8568,39182.0
2018-03-13 13:50:00,255.42,255.54,255.11,255.16,15526.0,225.8391,225.9452,225.565,225.6092,15526.0
2018-03-13 14:00:00,255.15,255.39,255.12,255.17,21407.0,225.6004,225.8126,225.5738,225.618,21407.0
2018-03-13 14:10:00,255.15,255.18,254.79,255.14,29666.0,225.6004,225.6269,225.2821,225.5915,29666.0
2018-03-13 14:20:00,255.09,255.17,254.89,254.92,36608.0,225.5473,225.618,225.3705,225.397,36608.0
2018-03-13 14:30:00,254.99,255.42,254.93,255.09,32893.0,225.4589,225.8391,225.4058,225.5473,32893.0
2018-03-13 14:40:00,255.14,255.16,254.7,254.75,24037.0,225.5915,225.6092,225.2025,225.2467,24037.0
2018-03-13 14:50:00,254.73,254.82,254.51,254.78,53698.0,225.229,225.3086,225.0345,225.2732,53698.0
2018-03-13 15:00:00,254.79,255.0,254.31,254.49,48271.0,225.2821,225.4677,224.8576,225.0168,48271.0
2018-03-13 15:10:00,254.52,254.6,254.24,254.4,69948.0,225.0433,225.1141,224.7957,224.9372,69948.0
2018-03-13 15:20:00,254.4,254.41,253.97,254.14,46465.0,224.9372,224.9461,224.557,224.7073,46465.0
2018-03-13 15:30:00,254.12,254.38,253.88,253.96,64608.0,224.6896,224.9195,224.4774,224.5482,64608.0
2018-03-13 15:40:00,253.91,254.05,253.71,253.75,90711.0,224.504,224.6278,224.3271,224.3625,90711.0
2018-03-13 15:50:00,253.75,254.54,253.75,254.29,629605.0,224.3625,225.061,224.3625,224.84,629605.0
2018-03-14 09:30:00,255.33,255.51,254.7,254.72,100521.0,225.7595,225.9187,225.2025,225.2202,100521.0
2018-03-14 09:40:00,254.71,254.91,254.59,254.59,57313.0,225.2113,225.3882,225.1052,225.1052,57313.0
2018-03-14 09:50:00,254.6,254.91,254.55,254.83,60091.0,225.1141,225.3882,225.0698,225.3174,60091.0
2018-03-14 10:00:00,254.85,255.15,254.82,254.84,114647.0,225.3351,225.6004,225.3086,225.3263,114647.0
2018-03-14 10:10:00,254.87,254.88,254.1,254.13,95046.0,225.3528,225.3616,224.672,224.6985,95046.0
2018-03-14 10:20:00,254.15,254.49,254.1,254.45,83234.0,224.7162,225.0168,224.672,224.9814,83234.0
2018-03-14 10:30:00,254.43,254.58,254.18,254.39,35584.0,224.9637,225.0964,224.7427,224.9284,35584.0
2018-03-14 10:40:00,254.38,254.66,254.3,254.52,30042.0,224.9195,225.1671,224.8488,225.0433,30042.0
2018-03-14 10:50:00,254.47,254.61,254.35,254.39,43609.0,224.9991,225.1229,224.893,224.9284,43609.0
2018-03-14 11:00:00,254.48,254.49,253.98,254.19,35337.0,225.008,225.0168,224.5659,224.7515,35337.0
2018-03-14 11:10:00,254.17,254.17,253.82,253.89,25805.0,224.7339,224.7339,224.4244,224.4863,25805.0
2018-03-14 11:20:00,253.89,254.11,253.64,254.06,55876.0,224.4863,224.6808,224.2652,224.6366,55876.0
2018-03-14 11:30:00,254.07,254.16,252.83,252.93,126278.0,224.6454,224.725,223.549,223.6375,126278.0
2018-03-14 11:40:00,252.93,253.25,252.77,253.0,72330.0,223.6375,223.9204,223.496,223.6994,72330.0
2018-03-14 11:50:00,253.04,253.4,252.9,252.97,29910.0,223.7347,224.053,223.6109,223.6728,29910.0
2018-03-14 12:00:00,253.14,253.22,252.67,252.69,33192.0,223.8231,223.8939,223.4076,223.4253,33192.0
2018-03-14 12:10:00,252.65,253.28,252.61,253.27,44392.0,223.3899,223.9469,223.3545,223.9381,44392.0
2018-03-14 12:20:00,253.22,253.28,253.03,253.05,21594.0,223.8939,223.9469,223.7259,223.7436,21594.0
2018-03-14 12:30:00,253.17,253.64,253.13,253.46,21323.0,223.8497,224.2652,223.8143,224.1061,21323.0
2018-03-14 12:40:00,253.48,253.65,253.18,253.25,34089.0,224.1238,224.2741,223.8585,223.9204,34089.0
2018-03-14 12:50:00,253.23,253.3,253.03,253.15,35235.0,223.9027,223.9646,223.7259,223.832,35235.0
2018-03-14 13:00:00,253.16,253.16,252.7,252.87,65014.0,223.8408,223.8408,223.4341,223.5844,65014.0
2018-03-14 13:10:00,252.88,252.94,252.64,252.94,27868.0,223.5933,223.6463,223.3811,223.6463,27868.0
2018-03-14 13:20:00,252.95,253.15,252.85,252.94,27356.0,223.6551,223.832,223.5667,223.6463,27356.0
2018-03-14 13:30:00,253.0,253.43,253.0,253.41,22253.0,223.6994,224.0796,223.6994,224.0619,22253.0
2018-03-14 13:40:00,253.41,253.75,253.38,253.69,38042.0,224.0619,224.3625,224.0353,224.3094,38042.0
2018-03-14 13:50:00,253.75,254.18,253.74,253.87,58502.0,224.3625,224.7427,224.3537,224.4686,58502.0
2018-03-14 14:00:00,253.91,253.97,253.71,253.83,20045.0,224.504,224.557,224.3271,224.4332,20045.0
2018-03-14 14:10:00,253.84,253.84,253.4,253.4,26161.0,224.4421,224.4421,224.053,224.053,26161.0
2018-03-14 14:20:00,253.38,253.6,253.37,253.54,22685.0,224.0353,224.2299,224.0265,224.1768,22685.0
2018-03-14 14:30:00,253.52,253.74,252.86,252.97,36332.0,224.1591,224.3537,223.5756,223.6728,36332.0
2018-03-14 14:40:00,252.94,253.01,252.52,252.98,41796.0,223.6463,223.7082,223.2749,223.6817,41796.0
2018-03-14 14:50:00,252.98,253.35,252.81,253.24,34630.0,223.6817,224.0088,223.5314,223.9116,34630.0
2018-03-14 15:00:00,253.25,253.28,252.88,252.93,28178.0,223.9204,223.9469,223.5933,223.6375,28178.0
2018-03-14 15:10:00,252.93,253.22,252.53,252.86,44646.0,223.6375,223.8939,223.2838,223.5756,44646.0
2018-03-14 15:20:00,252.85,253.09,252.56,252.68,60709.0,223.5667,223.7789,223.3103,223.4164,60709.0
2018-03-14 15:30:00,252.71,252.9,252.59,252.75,56925.0,223.4429,223.6109,223.3368,223.4783,56925.0
2018-03-14 15:40:00,252.7,253.04,252.46,253.03,68985.0,223.4341,223.7347,223.2219,223.7259,68985.0
2018-03-14 15:50:00,253.02,253.02,252.73,253.0,108605.0,223.717,223.717,223.4606,223.6994,108605.0
2018-03-15 09:30:00,253.6,253.61,253.1,253.11,82078.0,224.2299,224.2387,223.7878,223.7966,82078.0
2018-03-15 09:40:00,253.07,253.14,252.8,252.81,32057.0,223.7613,223.8231,223.5225,223.5314,32057.0
2018-03-15 09:50:00,252.81,253.16,252.76,252.98,42591.0,223.5314,223.8408,223.4872,223.6817,42591.0
2018-03-15 10:00:00,253.1,253.41,252.95,253.34,21613.0,223.7878,224.0619,223.6551,224.0,21613.0
2018-03-15 10:10:00,253.4,253.57,253.17,253.18,54879.0,224.053,224.2033,223.8497,223.8585,54879.0
2018-03-15 10:20:00,253.14,253.39,253.06,253.34,18660.0,223.8231,224.0442,223.7524,224.0,18660.0
2018-03-15 10:30:00,253.35,253.56,253.04,253.05,40058.0,224.0088,224.1945,223.7347,223.7436,40058.0
2018-03-15 10:40:00,253.11,253.42,253.03,253.3,26964.0,223.7966,224.0707,223.7259,223.9646,26964.0
2018-03-15 10:50:00,253.32,253.48,253.19,253.41,19117.0,223.9823,224.1238,223.8674,224.0619,19117.0
2018-03-15 11:00:00,253.43,253.81,253.43,253.7,50500.0,224.0796,224.4155,224.0796,224.3183,50500.0
2018-03-15 11:10:00,253.8,254.02,253.69,253.91,133477.0,224.4067,224.6012,224.3094,224.504,133477.0
2018-03-15 11:20:00,253.98,254.21,253.92,254.0,64543.0,224.5659,224.7692,224.5128,224.5835,64543.0
2018-03-15 11:30:00,254.05,254.05,253.88,253.94,58478.0,224.6278,224.6278,224.4774,224.5305,58478.0
2018-03-15 11:40:00,253.92,253.92,253.62,253.64,21616.0,224.5128,224.5128,224.2476,224.2652,21616.0
2018-03-15 11:50:00,253.63,253.68,253.19,253.5,52490.0,224.2564,224.3006,223.8674,224.1415,52490.0
2018-03-15 12:00:00,253.53,253.7,253.51,253.61,40987.0,224.168,224.3183,224.1503,224.2387,40987.0
2018-03-15 12:10:00,253.65,253.65,253.38,253.46,20791.0,224.2741,224.2741,224.0353,224.1061,20791.0
2018-03-15 12:20:00,253.44,253.6,253.39,253.45,31975.0,224.0884,224.2299,224.0442,224.0972,31975.0
2018-03-15 12:30:00,253.48,253.51,253.16,253.16,32345.0,224.1238,224.1503,223.8408,223.8408,32345.0
2018-03-15 12:40:00,253.18,253.39,253.17,253.23,24317.0,223.8585,224.0442,223.8497,223.9027,24317.0
2018-03-15 12:50:00,253.27,253.53,253.27,253.3,12872.0,223.9381,224.168,223.9381,223.9646,12872.0
2018-03-15 13:00:00,253.28,253.42,253.26,253.41,12980.0,223.9469,224.0707,223.9292,224.0619,12980.0
2018-03-15 13:10:00,253.39,253.44,252.99,253.01,24813.0,224.0442,224.0884,223.6905,223.7082,24813.0
2018-03-15 13:20:00,253.04,253.25,253.01,253.23,23079.0,223.7347,223.9204,223.7082,223.9027,23079.0
2018-03-15 13:30:00,253.24,253.34,253.15,253.19,10619.0,223.9116,224.0,223.832,223.8674,10619.0
2018-03-15 13:40:00,253.18,253.18,252.68,252.75,68216.0,223.8585,223.8585,223.4164,223.4783,68216.0
2018-03-15 13:50:00,252.81,252.89,252.33,252.33,52231.0,223.5314,223.6021,223.107,223.107,52231.0
2018-03-15 14:00:00,252.3,252.72,252.22,252.69,31586.0,223.0804,223.4518,223.0097,223.4253,31586.0
2018-03-15 14:10:00,252.67,252.83,252.47,252.75,20712.0,223.4076,223.549,223.2307,223.4783,20712.0
2018-03-15 14:20:00,252.71,252.74,252.46,252.51,23349.0,223.4429,223.4695,223.2219,223.2661,23349.0
2018-03-15 14:30:00,252.64,252.71,252.46,252.5,9598.0,223.3811,223.4429,223.2219,223.2573,9598.0
2018-03-15 14:40:00,252.52,252.6,252.31,252.39,33112.0,223.2749,223.3457,223.0893,223.16,33112.0
2018-03-15 14:50:00,252.39,252.8,252.33,252.79,20283.0,223.16,223.5225,223.107,223.5137,20283.0
2018-03-15 15:00:00,252.78,252.9,252.67,252.75,31223.0,223.5048,223.6109,223.4076,223.4783,31223.0
2018-03-15 15:10:00,252.8,252.8,252.48,252.6,19507.0,223.5225,223.5225,223.2396,223.3457,19507.0
2018-03-15 15:20:00,252.65,252.99,252.65,252.99,45567.0,223.3899,223.6905,223.3899,223.6905,45567.0
2018-03-15 15:30:00,253.0,253.09,252.82,252.82,153578.0,223.6994,223.7789,223.5402,223.5402,153578.0
2018-03-15 15:40:00,252.85,253.09,252.83,253.08,103512.0,223.5667,223.7789,223.549,223.7701,103512.0
2018-03-15 15:50:00,253.06,253.07,252.74,252.74,91304.0,223.7524,223.7613,223.4695,223.4695,91304.0
2018-03-16 09:30:00,253.23,253.65,253.23,253.44,140422.0,223.9027,224.2741,223.9027,224.0884,140422.0
2018-03-16 09:40:00,253.42,253.82,253.42,253.65,12747.0,224.0707,224.4244,224.0707,224.2741,12747.0
2018-03-16 09:50:00,253.73,253.73,253.44,253.58,33219.0,224.3448,224.3448,224.0884,224.2122,33219.0
2018-03-16 10:00:00,253.59,253.73,253.36,253.47,30183.0,224.221,224.3448,224.0177,224.1149,30183.0
2018-03-16 10:10:00,253.44,253.74,253.39,253.71,13308.0,224.0884,224.3537,224.0442,224.3271,13308.0
2018-03-16 10:20:00,253.78,253.9,253.68,253.83,36543.0,224.389,224.4951,224.3006,224.4332,36543.0
2018-03-16 10:30:00,253.85,253.97,253.82,253.92,13018.0,224.4509,224.557,224.4244,224.5128,13018.0
2018-03-16 10:40:00,253.87,253.89,253.67,253.8,11114.0,224.4686,224.4863,224.2918,224.4067,11114.0
2018-03-16 10:50:00,253.85,253.96,253.76,253.9,27014.0,224.4509,224.5482,224.3713,224.4951,27014.0
2018-03-16 11:00:00,253.87,253.94,253.7,253.74,42545.0,224.4686,224.5305,224.3183,224.3537,42545.0
2018-03-16 11:10:00,253.69,253.78,253.64,253.78,45730.0,224.3094,224.389,224.2652,224.389,45730.0
2018-03-16 11:20:00,253.77,253.93,253.63,253.9,26303.0,224.3802,224.5217,224.2564,224.4951,26303.0
2018-03-16 11:30:00,253.92,254.08,253.87,253.95,54094.0,224.5128,224.6543,224.4686,224.5393,54094.0
2018-03-16 11:40:00,253.97,253.98,253.78,253.8,12653.0,224.557,224.5659,224.389,224.4067,12653.0
2018-03-16 11:50:00,253.74,253.81,253.38,253.4,24880.0,224.3537,224.4155,224.0353,224.053,24880.0
2018-03-16 12:00:00,253.41,253.58,253.33,253.45,36946.0,224.0619,224.2122,223.9911,224.0972,36946.0
2018-03-16 12:10:00,253.47,253.58,253.31,253.53,33479.0,224.1149,224.2122,223.9735,224.168,33479.0
2018-03-16 12:20:00,253.53,253.65,253.5,253.53,31351.0,224.168,224.2741,224.1415,224.168,31351.0
2018-03-16 12:30:00,253.53,253.75,253.43,253.61,30845.0,224.168,224.3625,224.0796,224.2387,30845.0
2018-03-16 12:40:00,253.61,253.83,253.53,253.81,50585.0,224.2387,224.4332,224.168,224.4155,50585.0
2018-03-16 12:50:00,253.81,253.84,253.69,253.72,31341.0,224.4155,224.4421,224.3094,224.336,31341.0
2018-03-16 13:00:00,253.73,253.82,253.64,253.71,32337.0,224.3448,224.4244,224.2652,224.3271,32337.0
2018-03-16 13:10:00,253.7,253.71,253.48,253.48,12575.0,224.3183,224.3271,224.1238,224.1238,12575.0
2018-03-16 13:20:00,253.49,253.52,253.23,253.28,19246.0,224.1326,224.1591,223.9027,223.9469,19246.0
2018-03-16 13:30:00,253.26,253.43,253.26,253.41,30946.0,223.9292,224.0796,223.9292,224.0619,30946.0
2018-03-16 13:40:00,253.44,253.47,253.05,253.11,50478.0,224.0884,224.1149,223.7436,223.7966,50478.0
2018-03-16 13:50:00,253.16,253.23,253.1,253.17,8381.0,223.8408,223.9027,223.7878,223.8497,8381.0
2018-03-16 14:00:00,253.2,253.27,253.12,253.17,17730.0,223.8762,223.9381,223.8055,223.8497,17730.0
2018-03-16 14:10:00,253.14,253.14,252.98,253.11,10636.0,223.8231,223.8231,223.6817,223.7966,10636.0
2018-03-16 14:20:00,253.13,253.31,253.12,253.28,10845.0,223.8143,223.9735,223.8055,223.9469,10845.0
2018-03-16 14:30:00,253.28,253.43,253.2,253.38,25986.0,223.9469,224.0796,223.8762,224.0353,25986.0
2018-03-16 14:40:00,253.36,253.4,253.28,253.29,19241.0,224.0177,224.053,223.9469,223.9558,19241.0
2018-03-16 14:50:00,253.31,253.45,253.25,253.38,13997.0,223.9735,224.0972,223.9204,224.0353,13997.0
2018-03-16 15:00:00,253.36,253.46,253.32,253.38,6923.0,224.0177,224.1061,223.9823,224.0353,6923.0
2018-03-16 15:10:00,253.36,253.38,253.2,253.23,12021.0,224.0177,224.0353,223.8762,223.9027,12021.0
2018-03-16 15:20:00,253.22,253.53,253.18,253.5,17347.0,223.8939,224.168,223.8585,224.1415,17347.0
2018-03-16 15:30:00,253.52,253.65,253.47,253.56,18393.0,224.1591,224.2741,224.1149,224.1945,18393.0
2018-03-16 15:40:00,253.57,253.68,253.46,253.51,25407.0,224.2033,224.3006,224.1061,224.1503,25407.0
2018-03-16 15:50:00,253.56,253.73,253.0,253.03,244885.0,224.1945,224.3448,223.6994,223.7259,244885.0
2018-03-19 09:30:00,252.25,252.26,251.59,251.84,150734.0,223.0362,223.0451,222.4527,222.6737,150734.0
2018-03-19 09:40:00,251.86,251.86,251.23,251.51,106422.0,222.6914,222.6914,222.1343,222.3819,106422.0
2018-03-19 09:50:00,251.61,251.68,251.46,251.62,31236.0,222.4703,222.5322,222.3377,222.4792,31236.0
2018-03-19 10:00:00,251.61,251.69,251.38,251.41,18644.0,222.4703,222.5411,222.267,222.2935,18644.0
2018-03-19 10:10:00,251.35,251.41,251.09,251.2,30525.0,222.2404,222.2935,222.0106,222.1078,30525.0
2018-03-19 10:20:00,251.22,251.47,251.03,251.46,34515.0,222.1255,222.3466,221.9575,222.3377,34515.0
2018-03-19 10:30:00,251.47,251.58,251.33,251.35,20036.0,222.3466,222.4438,222.2228,222.2404,20036.0
2018-03-19 10:40:00,251.38,251.38,250.94,250.99,45963.0,222.267,222.267,221.8779,221.9221,45963.0
2018-03-19 10:50:00,250.95,250.98,250.46,250.63,29973.0,221.8868,221.9133,221.4535,221.6038,29973.0
2018-03-19 11:00:00,250.58,250.77,250.42,250.73,66625.0,221.5596,221.7276,221.4182,221.6923,66625.0
2018-03-19 11:10:00,250.7,250.77,250.16,250.25,60629.0,221.6657,221.7276,221.1883,221.2678,60629.0
2018-03-19 11:20:00,250.25,250.47,250.15,250.46,42284.0,221.2678,221.4624,221.1794,221.4535,42284.0
2018-03-19 11:30:00,250.5,250.5,250.1,250.11,22833.0,221.4889,221.4889,221.1352,221.1441,22833.0
2018-03-19 11:40:00,250.1,250.1,249.66,249.76,86237.0,221.1352,221.1352,220.7462,220.8346,86237.0
2018-03-19 11:50:00,249.67,249.87,249.33,249.51,59429.0,220.755,220.9319,220.4544,220.6135,59429.0
2018-03-19 12:00:00,249.51,249.77,249.37,249.51,76608.0,220.6135,220.8434,220.4898,220.6135,76608.0
2018-03-19 12:10:00,249.55,249.62,249.16,249.29,58838.0,220.6489,220.7108,220.3041,220.419,58838.0
2018-03-19 12:20:00,249.27,249.61,249.13,249.6,41956.0,220.4013,220.702,220.2776,220.6931,41956.0
2018-03-19 12:30:00,249.65,249.7,249.21,249.39,40179.0,220.7373,220.7815,220.3483,220.5074,40179.0
2018-03-19 12:40:00,249.36,249.42,248.84,248.89,34970.0,220.4809,220.534,220.0211,220.0653,34970.0
2018-03-19 12:50:00,248.84,249.39,248.84,249.27,24147.0,220.0211,220.5074,220.0211,220.4013,24147.0
2018-03-19 13:00:00,249.26,249.34,248.28,248.34,102589.0,220.3925,220.4632,219.526,219.579,102589.0
2018-03-19 13:10:00,248.34,248.74,248.16,248.68,43960.0,219.579,219.9327,219.4199,219.8797,43960.0
2018-03-19 13:20:00,248.67,248.67,248.05,248.34,78786.0,219.8708,219.8708,219.3226,219.579,78786.0
2018-03-19 13:30:00,248.34,248.71,248.24,248.71,41821.0,219.579,219.9062,219.4906,219.9062,41821.0
2018-03-19 13:40:00,248.71,249.03,248.62,249.0,31963.0,219.9062,220.1891,219.8266,220.1626,31963.0
2018-03-19 13:50:00,248.99,249.04,248.7,249.03,19444.0,220.1538,220.198,219.8974,220.1891,19444.0
2018-03-19 14:00:00,248.99,249.27,248.97,249.06,35873.0,220.1538,220.4013,220.1361,220.2157,35873.0
2018-03-19 14:10:00,249.06,249.14,248.78,248.78,30024.0,220.2157,220.2864,219.9681,219.9681,30024.0
2018-03-19 14:20:00,248.79,248.81,248.46,248.76,34921.0,219.9769,219.9946,219.6851,219.9504,34921.0
2018-03-19 14:30:00,248.73,248.73,247.96,248.13,59461.0,219.9239,219.9239,219.2431,219.3934,59461.0
2018-03-19 14:40:00,248.09,248.59,247.87,248.4,44779.0,219.358,219.8001,219.1635,219.6321,44779.0
2018-03-19 14:50:00,248.32,248.94,248.25,248.75,29885.0,219.5614,220.1096,219.4995,219.9416,29885.0
2018-03-19 15:00:00,248.71,248.81,248.3,248.4,45793.0,219.9062,219.9946,219.5437,219.6321,45793.0
2018-03-19 15:10:00,248.36,249.15,248.35,249.15,42495.0,219.5967,220.2952,219.5879,220.2952,42495.0
2018-03-19 15:20:00,249.22,249.29,248.71,248.84,42641.0,220.3571,220.419,219.9062,220.0211,42641.0
2018-03-19 15:30:00,248.85,249.15,248.57,249.04,43401.0,220.03,220.2952,219.7824,220.198,43401.0
2018-03-19 15:40:00,249.03,249.41,248.85,249.22,75012.0,220.1891,220.5251,220.03,220.3571,75012.0
2018-03-19 15:50:00,249.21,249.85,249.06,249.61,316804.0,220.3483,220.9142,220.2157,220.702,316804.0
2018-03-20 09:30:00,249.99,250.42,249.94,250.01,102037.0,221.038,221.4182,220.9937,221.0556,102037.0
2018-03-20 09:40:00,250.06,250.64,250.06,250.34,36509.0,221.0998,221.6127,221.0998,221.3474,36509.0
2018-03-20 09:50:00,250.33,250.44,249.97,250.03,29236.0,221.3386,221.4358,221.0203,221.0733,29236.0
2018-03-20 10:00:00,250.01,250.2,249.98,250.05,43259.0,221.0556,221.2236,221.0291,221.091,43259.0
2018-03-20 10:10:00,250.05,250.06,249.64,249.86,55650.0,221.091,221.0998,220.7285,220.923,55650.0
2018-03-20 10:20:00,249.88,250.39,249.86,250.38,24970.0,220.9407,221.3916,220.923,221.3828,24970.0
2018-03-20 10:30:00,250.35,250.66,250.16,250.32,44913.0,221.3563,221.6304,221.1883,221.3297,44913.0
2018-03-20 10:40:00,250.31,250.4,249.99,249.99,44375.0,221.3209,221.4005,221.038,221.038,44375.0
2018-03-20 10:50:00,250.0,250.34,249.96,250.3,31229.0,221.0468,221.3474,221.0114,221.3121,31229.0
2018-03-20 11:00:00,250.34,250.41,250.07,250.18,25408.0,221.3474,221.4093,221.1087,221.2059,25408.0
2018-03-20 11:10:00,250.1,250.25,249.89,249.98,35273.0,221.1352,221.2678,220.9495,221.0291,35273.0
2018-03-20 11:20:00,250.02,250.21,250.0,250.12,23489.0,221.0645,221.2325,221.0468,221.1529,23489.0
2018-03-20 11:30:00,250.17,250.2,249.97,250.12,19849.0,221.1971,221.2236,221.0203,221.1529,19849.0
2018-03-20 11:40:00,250.04,250.04,249.56,249.63,8693.0,221.0822,221.0822,220.6578,220.7196,8693.0
2018-03-20 11:50:00,249.62,249.74,249.38,249.73,32251.0,220.7108,220.8169,220.4986,220.8081,32251.0
2018-03-20 12:00:00,249.72,249.85,249.65,249.72,17041.0,220.7992,220.9142,220.7373,220.7992,17041.0
2018-03-20 12:10:00,249.74,250.03,249.73,249.91,6065.0,220.8169,221.0733,220.8081,220.9672,6065.0
2018-03-20 12:20:00,249.92,250.27,249.92,250.16,11310.0,220.9761,221.2855,220.9761,221.1883,11310.0
2018-03-20 12:30:00,250.06,250.23,249.91,249.91,12337.0,221.0998,221.2502,220.9672,220.9672,12337.0
2018-03-20 12:40:00,249.89,250.06,249.8,249.88,9295.0,220.9495,221.0998,220.87,220.9407,9295.0
2018-03-20 12:50:00,249.92,249.92,249.8,249.81,8893.0,220.9761,220.9761,220.87,220.8788,8893.0
2018-03-20 13:00:00,249.9,250.03,249.84,249.89,7314.0,220.9584,221.0733,220.9053,220.9495,7314.0
2018-03-20 13:10:00,249.86,249.93,249.63,249.67,5674.0,220.923,220.9849,220.7196,220.755,5674.0
2018-03-20 13:20:00,249.6,249.74,249.58,249.67,17553.0,220.6931,220.8169,220.6754,220.755,17553.0
2018-03-20 13:30:00,249.61,249.72,249.39,249.48,8925.0,220.702,220.7992,220.5074,220.587,8925.0
2018-03-20 13:40:00,249.53,249.58,249.41,249.53,24437.0,220.6312,220.6754,220.5251,220.6312,24437.0
2018-03-20 13:50:00,249.67,249.7,249.51,249.51,6468.0,220.755,220.7815,220.6135,220.6135,6468.0
2018-03-20 14:00:00,249.42,249.85,249.33,249.73,14792.0,220.534,220.9142,220.4544,220.8081,14792.0
2018-03-20 14:10:00,249.72,249.88,249.64,249.88,10640.0,220.7992,220.9407,220.7285,220.9407,10640.0
2018-03-20 14:20:00,249.9,250.0,249.85,249.97,16827.0,220.9584,221.0468,220.9142,221.0203,16827.0
2018-03-20 14:30:00,250.03,250.1,249.95,250.02,12272.0,221.0733,221.1352,221.0026,221.0645,12272.0
2018-03-20 14:40:00,250.0,250.24,249.99,250.2,30408.0,221.0468,221.259,221.038,221.2236,30408.0
2018-03-20 14:50:00,250.24,250.38,250.1,250.25,20292.0,221.259,221.3828,221.1352,221.2678,20292.0
2018-03-20 15:00:00,250.3,250.56,250.27,250.5,23796.0,221.3121,221.5419,221.2855,221.4889,23796.0
2018-03-20 15:10:00,250.52,250.6,250.28,250.31,36344.0,221.5066,221.5773,221.2944,221.3209,36344.0
2018-03-20 15:20:00,250.27,250.4,250.17,250.24,8882.0,221.2855,221.4005,221.1971,221.259,8882.0
2018-03-20 15:30:00,250.2,250.31,249.96,250.07,53479.0,221.2236,221.3209,221.0114,221.1087,53479.0
2018-03-20 15:40:00,250.02,250.12,249.86,250.01,37265.0,221.0645,221.1529,220.923,221.0556,37265.0
2018-03-20 15:50:00,249.98,250.09,249.9,250.01,200777.0,221.0291,221.1264,220.9584,221.0556,200777.0
2018-03-21 09:30:00,249.94,250.04,249.68,249.89,41252.0,220.9937,221.0822,220.7639,220.9495,41252.0
2018-03-21 09:40:00,249.86,250.04,249.6,249.66,274974.0,220.923,221.0822,220.6931,220.7462,274974.0
2018-03-21 09:50:00,249.69,249.95,249.58,249.73,69486.0,220.7727,221.0026,220.6754,220.8081,69486.0
2018-03-21 10:00:00,249.8,250.11,249.74,250.1,15569.0,220.87,221.1441,220.8169,221.1352,15569.0
2018-03-21 10:10:00,250.12,250.18,249.96,249.97,23195.0,221.1529,221.2059,221.0114,221.0203,23195.0
2018-03-21 10:20:00,249.98,250.02,249.75,249.9,9489.0,221.0291,221.0645,220.8257,220.9584,9489.0
2018-03-21 10:30:00,249.87,249.98,249.65,249.98,36503.0,220.9319,221.0291,220.7373,221.0291,36503.0
2018-03-21 10:40:00,250.01,250.27,249.99,250.13,12535.0,221.0556,221.2855,221.038,221.1617,12535.0
2018-03-21 10:50:00,250.15,250.27,250.05,250.06,32770.0,221.1794,221.2855,221.091,221.0998,32770.0
2018-03-21 11:00:00,250.07,250.1,249.96,250.02,17008.0,221.1087,221.1352,221.0114,221.0645,17008.0
2018-03-21 11:10:00,249.98,250.24,249.98,250.22,64883.0,221.0291,221.259,221.0291,221.2413,64883.0
2018-03-21 11:20:00,250.24,250.31,250.2,250.31,61470.0,221.259,221.3209,221.2236,221.3209,61470.0
2018-03-21 11:30:00,250.3,250.6,250.3,250.59,25342.0,221.3121,221.5773,221.3121,221.5685,25342.0
2018-03-21 11:40:00,250.61,250.66,250.51,250.65,220255.0,221.5862,221.6304,221.4977,221.6215,220255.0
2018-03-21 11:50:00,250.64,251.25,250.64,251.0,28710.0,221.6127,222.152,221.6127,221.931,28710.0
2018-03-21 12:00:00,250.98,251.07,250.87,251.02,18105.0,221.9133,221.9929,221.816,221.9487,18105.0
2018-03-21 12:10:00,251.09,251.14,250.98,251.13,17195.0,222.0106,222.0548,221.9133,222.0459,17195.0
2018-03-21 12:20:00,251.13,251.15,251.02,251.08,8808.0,222.0459,222.0636,221.9487,222.0017,8808.0
2018-03-21 12:30:00,251.05,251.09,251.0,251.05,13266.0,221.9752,222.0106,221.931,221.9752,13266.0
2018-03-21 12:40:00,251.11,251.21,251.04,251.12,7446.0,222.0282,222.1167,221.9664,222.0371,7446.0
2018-03-21 12:50:00,251.14,251.19,251.1,251.19,55695.0,222.0548,222.099,222.0194,222.099,55695.0
2018-03-21 13:00:00,251.21,251.22,250.87,250.87,11944.0,222.1167,222.1255,221.816,221.816,11944.0
2018-03-21 13:10:00,250.88,250.88,250.67,250.71,13268.0,221.8249,221.8249,221.6392,221.6746,13268.0
2018-03-21 13:20:00,250.74,250.86,250.73,250.86,5200.0,221.7011,221.8072,221.6923,221.8072,5200.0
2018-03-21 13:30:00,250.78,250.87,250.61,250.61,12495.0,221.7365,221.816,221.5862,221.5862,12495.0
2018-03-21 13:40:00,250.64,250.82,250.56,250.79,11143.0,221.6127,221.7718,221.5419,221.7453,11143.0
2018-03-21 13:50:00,250.81,251.1,250.8,251.0,12592.0,221.763,222.0194,221.7541,221.931,12592.0
2018-03-21 14:00:00,251.01,252.12,250.41,251.54,224692.0,221.9398,222.9213,221.4093,222.4084,224692.0
2018-03-21 14:10:00,251.44,252.0,251.26,251.69,146465.0,222.32,222.8152,222.1609,222.5411,146465.0
2018-03-21 14:20:00,251.75,251.76,250.7,250.99,64299.0,222.5941,222.603,221.6657,221.9221,64299.0
2018-03-21 14:30:00,251.01,251.1,250.25,250.33,94431.0,221.9398,222.0194,221.2678,221.3386,94431.0
2018-03-21 14:40:00,250.3,250.57,249.82,249.82,40866.0,221.3121,221.5508,220.8876,220.8876,40866.0
2018-03-21 14:50:00,249.89,250.02,249.31,249.97,104013.0,220.9495,221.0645,220.4367,221.0203,104013.0
2018-03-21 15:00:00,249.94,250.5,249.88,250.49,113933.0,220.9937,221.4889,220.9407,221.48,113933.0
2018-03-21 15:10:00,250.5,251.2,250.17,250.81,75203.0,221.4889,222.1078,221.1971,221.763,75203.0
2018-03-21 15:20:00,250.82,251.01,250.31,250.38,28020.0,221.7718,221.9398,221.3209,221.3828,28020.0
2018-03-21 15:30:00,250.39,250.82,250.25,250.6,34622.0,221.3916,221.7718,221.2678,221.5773,34622.0
2018-03-21 15:40:00,250.55,250.62,250.13,250.51,255014.0,221.5331,221.595,221.1617,221.4977,255014.0
2018-03-21 15:50:00,250.42,250.42,249.52,249.54,143968.0,221.4182,221.4182,220.6224,220.6401,143968.0
2018-03-22 09:30:00,247.11,247.52,246.54,247.35,147292.0,218.4915,218.854,217.9875,218.7037,147292.0
2018-03-22 09:40:00,247.37,247.63,247.19,247.52,69759.0,218.7214,218.9513,218.5622,218.854,69759.0
2018-03-22 09:50:00,247.55,247.6,246.98,247.01,29511.0,218.8805,218.9247,218.3766,218.4031,29511.0
2018-03-22 10:00:00,246.94,247.42,246.84,247.34,92831.0,218.3412,218.7656,218.2528,218.6949,92831.0
2018-03-22 10:10:00,247.37,248.08,247.2,247.82,84025.0,218.7214,219.3492,218.5711,219.1193,84025.0
2018-03-22 10:20:00,247.75,247.75,247.33,247.38,14089.0,219.0574,219.0574,218.686,218.7302,14089.0
2018-03-22 10:30:00,247.36,247.37,246.89,247.09,24368.0,218.7125,218.7214,218.297,218.4738,24368.0
2018-03-22 10:40:00,247.04,247.08,246.25,246.35,61816.0,218.4296,218.465,217.7311,217.8195,61816.0
2018-03-22 10:50:00,246.35,246.43,245.76,246.1,60418.0,217.8195,217.8902,217.2978,217.5985,60418.0
2018-03-22 11:00:00,246.12,246.39,246.12,246.2,34526.0,217.6161,217.8549,217.6161,217.6869,34526.0
2018-03-22 11:10:00,246.22,246.39,245.99,246.21,30744.0,217.7046,217.8549,217.5012,217.6957,30744.0
2018-03-22 11:20:00,246.16,246.16,245.5,245.68,63645.0,217.6515,217.6515,217.068,217.2271,63645.0
2018-03-22 11:30:00,245.75,245.93,245.2,245.24,56240.0,217.289,217.4482,216.8027,216.8381,56240.0
2018-03-22 11:40:00,245.29,245.42,244.9,245.36,264516.0,216.8823,216.9972,216.5374,216.9442,264516.0
2018-03-22 11:50:00,245.34,245.72,245.25,245.26,18480.0,216.9265,217.2625,216.8469,216.8557,18480.0
2018-03-22 12:00:00,245.29,245.7,244.99,245.5,47476.0,216.8823,217.2448,216.617,217.068,47476.0
2018-03-22 12:10:00,245.63,246.33,245.25,246.04,65952.0,217.1829,217.8018,216.8469,217.5454,65952.0
2018-03-22 12:20:00,246.09,246.85,246.03,246.78,112744.0,217.5896,218.2616,217.5366,218.1997,112744.0
2018-03-22 12:30:00,246.78,247.08,246.5,246.66,50936.0,218.1997,218.465,217.9521,218.0936,50936.0
2018-03-22 12:40:00,246.66,246.66,246.18,246.4,58657.0,218.0936,218.0936,217.6692,217.8637,58657.0
2018-03-22 12:50:00,246.44,246.8,246.19,246.31,33515.0,217.8991,218.2174,217.678,217.7841,33515.0
2018-03-22 13:00:00,246.27,246.27,245.66,245.99,67174.0,217.7488,217.7488,217.2094,217.5012,67174.0
2018-03-22 13:10:00,245.96,246.39,245.78,246.16,33128.0,217.4747,217.8549,217.3155,217.6515,33128.0
2018-03-22 13:20:00,246.1,247.21,246.0,247.13,35067.0,217.5985,218.5799,217.51,218.5092,35067.0
2018-03-22 13:30:00,247.21,247.46,247.0,247.21,42039.0,218.5799,218.801,218.3942,218.5799,42039.0
2018-03-22 13:40:00,247.24,247.51,247.12,247.2,21807.0,218.6064,218.8452,218.5003,218.5711,21807.0
2018-03-22 13:50:00,247.15,247.19,246.88,247.13,33525.0,218.5269,218.5622,218.2881,218.5092,33525.0
2018-03-22 14:00:00,247.11,247.25,246.57,246.57,83598.0,218.4915,218.6153,218.014,218.014,83598.0
2018-03-22 14:10:00,246.55,246.76,246.41,246.56,38219.0,217.9964,218.182,217.8726,218.0052,38219.0
2018-03-22 14:20:00,246.54,246.54,245.78,245.79,19989.0,217.9875,217.9875,217.3155,217.3244,19989.0
2018-03-22 14:30:00,245.73,246.06,245.52,246.05,35768.0,217.2713,217.5631,217.0856,217.5543,35768.0
2018-03-22 14:40:00,246.09,246.26,245.86,246.06,16210.0,217.5896,217.7399,217.3863,217.5631,16210.0
2018-03-22 14:50:00,246.03,246.13,245.21,245.35,58649.0,217.5366,217.625,216.8115,216.9353,58649.0
2018-03-22 15:00:00,245.34,245.88,245.17,245.2,72192.0,216.9265,217.4039,216.7762,216.8027,72192.0
2018-03-22 15:10:00,245.22,245.34,244.46,244.67,210298.0,216.8204,216.9265,216.1484,216.3341,210298.0
2018-03-22 15:20:00,244.67,245.34,244.67,244.73,99414.0,216.3341,216.9265,216.3341,216.3871,99414.0
2018-03-22 15:30:00,244.68,244.77,244.15,244.17,155801.0,216.3429,216.4225,215.8743,215.892,155801.0
2018-03-22 15:40:00,244.16,244.26,243.03,243.49,221707.0,215.8831,215.9716,214.884,215.2907,221707.0
2018-03-22 15:50:00,243.5,243.92,243.17,243.3,501786.0,215.2996,215.6709,215.0078,215.1227,501786.0
2018-03-23 09:30:00,243.74,244.52,243.7,243.76,199191.0,215.5118,216.2015,215.4764,215.5295,199191.0
2018-03-23 09:40:00,243.72,243.72,242.92,243.1,77861.0,215.4941,215.4941,214.7868,214.9459,77861.0
2018-03-23 09:50:00,243.15,243.88,243.06,243.57,171165.0,214.9901,215.6356,214.9105,215.3615,171165.0
2018-03-23 10:00:00,243.57,244.1,243.3,243.67,62802.0,215.3615,215.8301,215.1227,215.4499,62802.0
2018-03-23 10:10:00,243.61,244.04,243.25,243.33,46241.0,215.3968,215.777,215.0785,215.1493,46241.0
2018-03-23 10:20:00,243.17,243.72,242.99,243.67,41923.0,215.0078,215.4941,214.8486,215.4499,41923.0
2018-03-23 10:30:00,243.69,243.94,243.51,243.53,40520.0,215.4676,215.6886,215.3084,215.3261,40520.0
2018-03-23 10:40:00,243.55,244.11,243.55,243.7,68297.0,215.3438,215.8389,215.3438,215.4764,68297.0
2018-03-23 10:50:00,243.7,244.07,243.46,244.07,30809.0,215.4764,215.8036,215.2642,215.8036,30809.0
2018-03-23 11:00:00,244.09,244.25,243.57,243.57,54298.0,215.8212,215.9627,215.3615,215.3615,54298.0
2018-03-23 11:10:00,243.55,243.63,243.33,243.51,27286.0,215.3438,215.4145,215.1493,215.3084,27286.0
2018-03-23 11:20:00,243.49,243.58,243.11,243.16,25962.0,215.2907,215.3703,214.9547,214.999,25962.0
2018-03-23 11:30:00,243.14,243.33,242.64,242.73,35161.0,214.9813,215.1493,214.5392,214.6188,35161.0
2018-03-23 11:40:00,242.67,242.75,242.0,242.08,60485.0,214.5657,214.6364,213.9733,214.044,60485.0
2018-03-23 11:50:00,242.04,242.08,241.57,241.57,57524.0,214.0087,214.044,213.5931,213.5931,57524.0
2018-03-23 12:00:00,241.57,242.43,241.54,242.27,43595.0,213.5931,214.3535,213.5666,214.212,43595.0
2018-03-23 12:10:00,242.26,242.34,241.81,241.81,35957.0,214.2032,214.2739,213.8053,213.8053,35957.0
2018-03-23 12:20:00,241.84,242.76,241.81,242.67,44027.0,213.8318,214.6453,213.8053,214.5657,44027.0
2018-03-23 12:30:00,242.72,242.73,241.96,242.0,514156.0,214.6099,214.6188,213.9379,213.9733,514156.0
2018-03-23 12:40:00,242.05,242.07,241.64,241.9,57381.0,214.0175,214.0352,213.655,213.8849,57381.0
2018-03-23 12:50:00,241.91,242.15,241.7,241.72,31479.0,213.8937,214.1059,213.708,213.7257,31479.0
2018-03-23 13:00:00,241.74,242.54,241.6,242.51,27350.0,213.7434,214.4508,213.6196,214.4242,27350.0
2018-03-23 13:10:00,242.56,242.71,242.4,242.57,32213.0,214.4684,214.6011,214.327,214.4773,32213.0
2018-03-23 13:20:00,242.55,243.08,242.45,242.89,33868.0,214.4596,214.9282,214.3712,214.7602,33868.0
2018-03-23 13:30:00,243.03,243.23,242.5,242.55,32196.0,214.884,215.0608,214.4154,214.4596,32196.0
2018-03-23 13:40:00,242.53,243.02,242.41,242.92,14530.0,214.4419,214.8752,214.3358,214.7868,14530.0
2018-03-23 13:50:00,243.15,243.67,243.15,243.43,32879.0,214.9901,215.4499,214.9901,215.2377,32879.0
2018-03-23 14:00:00,243.51,243.71,242.89,242.99,40600.0,215.3084,215.4853,214.7602,214.8486,40600.0
2018-03-23 14:10:00,242.97,242.98,242.17,242.25,41906.0,214.831,214.8398,214.1236,214.1943,41906.0
2018-03-23 14:20:00,242.35,242.35,241.88,242.17,45375.0,214.2828,214.2828,213.8672,214.1236,45375.0
2018-03-23 14:30:00,242.12,242.27,241.7,242.02,45803.0,214.0794,214.212,213.708,213.991,45803.0
2018-03-23 14:40:00,241.97,242.21,241.2,241.26,109861.0,213.9468,214.159,213.2659,213.319,109861.0
2018-03-23 14:50:00,241.26,241.26,240.0,240.09,176733.0,213.319,213.319,212.2049,212.2845,176733.0
2018-03-23 15:00:00,240.11,240.35,239.42,239.51,146823.0,212.3022,212.5144,211.6921,211.7717,146823.0
2018-03-23 15:10:00,239.46,240.57,239.34,240.13,124676.0,211.7275,212.7089,211.6214,212.3199,124676.0
2018-03-23 15:20:00,240.11,240.21,239.43,239.8,112038.0,212.3022,212.3906,211.7009,212.0281,112038.0
2018-03-23 15:30:00,239.78,239.78,238.91,239.38,179704.0,212.0104,212.0104,211.2412,211.6567,179704.0
2018-03-23 15:40:00,239.36,239.54,238.57,238.73,132678.0,211.639,211.7982,210.9405,211.082,132678.0
2018-03-23 15:50:00,238.71,238.71,237.92,238.07,270946.0,211.0643,211.0643,210.3658,210.4984,270946.0
2018-03-26 09:30:00,240.82,241.44,240.75,241.44,394035.0,213.8775,214.4281,213.8153,214.4281,394035.0
2018-03-26 09:40:00,241.43,241.72,241.16,241.29,106265.0,214.4192,214.6768,214.1795,214.2949,106265.0
2018-03-26 09:50:00,241.32,241.52,241.09,241.24,81034.0,214.3215,214.4992,214.1173,214.2505,81034.0
2018-03-26 10:00:00,241.2,241.52,240.98,241.13,91757.0,214.215,214.4992,214.0196,214.1528,91757.0
2018-03-26 10:10:00,241.13,241.14,240.75,240.91,184829.0,214.1528,214.1617,213.8153,213.9574,184829.0
2018-03-26 10:20:00,240.91,240.99,240.16,240.25,55498.0,213.9574,214.0285,213.2913,213.3713,55498.0
2018-03-26 10:30:00,240.2,240.42,239.97,240.3,84406.0,213.3269,213.5222,213.1226,213.4157,84406.0
2018-03-26 10:40:00,240.3,240.39,239.6,240.03,70481.0,213.4157,213.4956,212.794,213.1759,70481.0
2018-03-26 10:50:00,240.05,240.33,239.8,239.8,28100.0,213.1936,213.4423,212.9716,212.9716,28100.0
2018-03-26 11:00:00,239.82,240.02,239.16,239.17,75994.0,212.9894,213.167,212.4032,212.4121,75994.0
2018-03-26 11:10:00,239.13,239.45,238.41,238.47,88000.0,212.3766,212.6608,211.7371,211.7904,88000.0
2018-03-26 11:20:00,238.46,239.3,238.32,238.96,72658.0,211.7815,212.5275,211.6572,212.2256,72658.0
2018-03-26 11:30:00,238.98,239.43,238.75,239.36,50234.0,212.2433,212.643,212.0391,212.5808,50234.0
2018-03-26 11:40:00,239.41,239.8,239.4,239.51,42895.0,212.6252,212.9716,212.6164,212.714,42895.0
2018-03-26 11:50:00,239.5,240.01,239.5,239.72,47017.0,212.7052,213.1581,212.7052,212.9006,47017.0
2018-03-26 12:00:00,239.76,239.93,239.35,239.93,37014.0,212.9361,213.0871,212.5719,213.0871,37014.0
2018-03-26 12:10:00,239.93,240.34,239.9,240.19,59543.0,213.0871,213.4512,213.0604,213.318,59543.0
2018-03-26 12:20:00,240.19,240.66,240.19,240.43,48943.0,213.318,213.7354,213.318,213.5311,48943.0
2018-03-26 12:30:00,240.44,240.95,240.43,240.5,71852.0,213.54,213.9929,213.5311,213.5933,71852.0
2018-03-26 12:40:00,240.5,240.64,240.1,240.1,100281.0,213.5933,213.7176,213.238,213.238,100281.0
2018-03-26 12:50:00,240.16,240.28,239.98,240.09,39173.0,213.2913,213.3979,213.1315,213.2292,39173.0
2018-03-26 13:00:00,240.11,240.72,240.07,240.51,136856.0,213.2469,213.7887,213.2114,213.6022,136856.0
2018-03-26 13:10:00,240.5,241.17,240.49,241.03,44547.0,213.5933,214.1883,213.5844,214.064,44547.0
2018-03-26 13:20:00,241.03,241.13,240.55,240.6,59239.0,214.064,214.1528,213.6377,213.6821,59239.0
2018-03-26 13:30:00,240.66,240.67,240.24,240.65,98141.0,213.7354,213.7443,213.3624,213.7265,98141.0
2018-03-26 13:40:00,240.67,240.94,240.52,240.74,30584.0,213.7443,213.9841,213.6111,213.8064,30584.0
2018-03-26 13:50:00,240.7,240.8,240.3,240.64,34302.0,213.7709,213.8597,213.4157,213.7176,34302.0
2018-03-26 14:00:00,240.7,241.33,240.65,241.17,59114.0,213.7709,214.3304,213.7265,214.1883,59114.0
2018-03-26 14:10:00,241.18,241.8,241.18,241.8,58780.0,214.1972,214.7478,214.1972,214.7478,58780.0
2018-03-26 14:20:00,241.81,242.05,241.59,242.0,82411.0,214.7567,214.9699,214.5613,214.9255,82411.0
2018-03-26 14:30:00,242.06,242.22,241.91,241.99,107577.0,214.9788,215.1209,214.8455,214.9166,107577.0
2018-03-26 14:40:00,242.04,242.19,241.75,241.87,101197.0,214.961,215.0942,214.7034,214.81,101197.0
2018-03-26 14:50:00,241.89,242.55,241.89,242.09,1442683.0,214.8278,215.4139,214.8278,215.0054,1442683.0
2018-03-26 15:00:00,242.09,242.69,242.03,242.67,151719.0,215.0054,215.5383,214.9521,215.5205,151719.0
2018-03-26 15:10:00,242.7,242.98,242.56,242.92,76662.0,215.5472,215.7958,215.4228,215.7425,76662.0
2018-03-26 15:20:00,242.93,243.03,242.71,242.98,65046.0,215.7514,215.8402,215.556,215.7958,65046.0
2018-03-26 15:30:00,243.01,243.29,242.87,243.08,87991.0,215.8225,216.0711,215.6981,215.8846,87991.0
2018-03-26 15:40:00,243.07,243.74,243.0,243.74,95212.0,215.8758,216.4708,215.8136,216.4708,95212.0
2018-03-26 15:50:00,243.77,243.81,243.39,243.54,370613.0,216.4974,216.533,216.16,216.2932,370613.0
2018-03-27 09:30:00,244.51,244.51,243.82,243.94,169824.0,217.1547,217.1547,216.5419,216.6484,169824.0
2018-03-27 09:40:00,243.89,244.03,243.21,243.28,39730.0,216.604,216.7284,216.0001,216.0623,39730.0
2018-03-27 09:50:00,243.27,243.96,243.27,243.94,38011.0,216.0534,216.6662,216.0534,216.6484,38011.0
2018-03-27 10:00:00,243.94,244.3,243.63,243.97,61673.0,216.6484,216.9682,216.3731,216.6751,61673.0
2018-03-27 10:10:00,243.88,243.88,243.01,243.32,87806.0,216.5951,216.5951,215.8225,216.0978,87806.0
2018-03-27 10:20:00,243.34,243.64,243.18,243.46,39434.0,216.1156,216.382,215.9735,216.2221,39434.0
2018-03-27 10:30:00,243.48,243.48,242.94,243.43,76315.0,216.2399,216.2399,215.7603,216.1955,76315.0
2018-03-27 10:40:00,243.41,244.05,243.29,243.73,39621.0,216.1777,216.7461,216.0711,216.4619,39621.0
2018-03-27 10:50:00,243.8,243.97,243.44,243.54,253758.0,216.5241,216.6751,216.2044,216.2932,253758.0
2018-03-27 11:00:00,243.5,243.58,243.07,243.58,50519.0,216.2577,216.3287,215.8758,216.3287,50519.0
2018-03-27 11:10:00,243.5,243.77,243.33,243.68,137002.0,216.2577,216.4974,216.1067,216.4175,137002.0
2018-03-27 11:20:00,243.55,243.74,243.4,243.67,15556.0,216.3021,216.4708,216.1688,216.4086,15556.0
2018-03-27 11:30:00,243.78,244.27,243.77,244.24,26249.0,216.5063,216.9415,216.4974,216.9149,26249.0
2018-03-27 11:40:00,244.25,244.98,244.22,244.9,39300.0,216.9237,217.5721,216.8971,217.501,39300.0
2018-03-27 11:50:00,244.9,244.93,244.6,244.83,32293.0,217.501,217.5277,217.2346,217.4389,32293.0
2018-03-27 12:00:00,244.8,245.04,244.5,244.59,28202.0,217.4122,217.6254,217.1458,217.2257,28202.0
2018-03-27 12:10:00,244.57,244.81,244.57,244.8,27424.0,217.2079,217.4211,217.2079,217.4122,27424.0
2018-03-27 12:20:00,244.74,244.76,244.17,244.25,21498.0,217.3589,217.3767,216.8527,216.9237,21498.0
2018-03-27 12:30:00,244.18,244.22,243.71,243.9,28797.0,216.8616,216.8971,216.4442,216.6129,28797.0
2018-03-27 12:40:00,243.97,244.44,243.84,244.24,18018.0,216.6751,217.0925,216.5596,216.9149,18018.0
2018-03-27 12:50:00,244.06,244.37,243.92,244.25,24423.0,216.755,217.0303,216.6307,216.9237,24423.0
2018-03-27 13:00:00,244.34,244.61,244.28,244.43,16765.0,217.0037,217.2435,216.9504,217.0836,16765.0
2018-03-27 13:10:00,244.5,244.77,244.22,244.53,47928.0,217.1458,217.3856,216.8971,217.1724,47928.0
2018-03-27 13:20:00,244.53,244.55,243.97,243.99,38247.0,217.1724,217.1902,216.6751,216.6928,38247.0
2018-03-27 13:30:00,244.01,244.15,243.42,243.44,43264.0,216.7106,216.8349,216.1866,216.2044,43264.0
2018-03-27 13:40:00,243.46,243.74,243.17,243.17,19528.0,216.2221,216.4708,215.9646,215.9646,19528.0
2018-03-27 13:50:00,243.09,243.31,242.66,243.24,68516.0,215.8935,216.0889,215.5116,216.0267,68516.0
2018-03-27 14:00:00,243.2,243.2,242.5,242.74,47960.0,215.9912,215.9912,215.3695,215.5827,47960.0
2018-03-27 14:10:00,242.69,243.49,242.63,243.49,57249.0,215.5383,216.2488,215.485,216.2488,57249.0
2018-03-27 14:20:00,243.43,243.47,242.37,242.38,54787.0,216.1955,216.231,215.2541,215.263,54787.0
2018-03-27 14:30:00,242.28,242.94,242.21,242.92,52446.0,215.1741,215.7603,215.112,215.7425,52446.0
2018-03-27 14:40:00,242.89,243.13,242.05,242.07,57471.0,215.7159,215.9291,214.9699,214.9876,57471.0
2018-03-27 14:50:00,242.11,242.32,241.51,241.59,42291.0,215.0232,215.2097,214.4903,214.5613,42291.0
2018-03-27 15:00:00,241.56,241.65,239.88,240.63,176170.0,214.5347,214.6146,213.0427,213.7087,176170.0
2018-03-27 15:10:00,240.76,241.12,240.21,240.74,85918.0,213.8242,214.1439,213.3357,213.8064,85918.0
2018-03-27 15:20:00,240.65,240.7,239.41,239.51,111751.0,213.7265,213.7709,212.6252,212.714,111751.0
2018-03-27 15:30:00,239.52,239.62,238.03,239.34,170117.0,212.7229,212.8117,211.3996,212.5631,170117.0
2018-03-27 15:40:00,239.32,239.35,237.77,238.18,175075.0,212.5453,212.5719,211.1687,211.5328,175075.0
2018-03-27 15:50:00,238.15,239.53,238.11,239.31,435275.0,211.5062,212.7318,211.4707,212.5364,435275.0
2018-03-28 09:30:00,239.5,240.24,238.61,238.61,192442.0,212.7052,213.3624,211.9147,211.9147,192442.0
2018-03-28 09:40:00,238.58,239.73,238.42,239.73,78205.0,211.8881,212.9094,211.746,212.9094,78205.0
2018-03-28 09:50:00,239.67,240.11,239.27,239.93,52144.0,212.8561,213.2469,212.5009,213.0871,52144.0
2018-03-28 10:00:00,239.98,240.53,239.74,240.15,84496.0,213.1315,213.6199,212.9183,213.2824,84496.0
2018-03-28 10:10:00,240.16,240.16,238.92,239.11,76608.0,213.2913,213.2913,212.1901,212.3588,76608.0
2018-03-28 10:20:00,239.24,239.43,238.76,239.23,43711.0,212.4743,212.643,212.048,212.4654,43711.0
2018-03-28 10:30:00,239.31,239.65,238.61,238.81,63173.0,212.5364,212.8384,211.9147,212.0924,63173.0
2018-03-28 10:40:00,238.81,238.81,237.53,237.89,162317.0,212.0924,212.0924,210.9556,211.2753,162317.0
2018-03-28 10:50:00,237.9,238.62,237.54,238.46,98445.0,211.2842,211.9236,210.9644,211.7815,98445.0
2018-03-28 11:00:00,238.6,239.39,238.6,239.27,93648.0,211.9059,212.6075,211.9059,212.5009,93648.0
2018-03-28 11:10:00,239.38,239.53,238.36,239.04,131416.0,212.5986,212.7318,211.6927,212.2966,131416.0
2018-03-28 11:20:00,238.9,238.91,238.26,238.47,92486.0,212.1723,212.1812,211.6039,211.7904,92486.0
2018-03-28 11:30:00,238.39,239.13,237.91,238.82,116743.0,211.7194,212.3766,211.2931,212.1012,116743.0
2018-03-28 11:40:00,238.92,239.51,238.79,239.26,74383.0,212.1901,212.714,212.0746,212.492,74383.0
2018-03-28 11:50:00,239.28,239.66,238.86,239.12,88897.0,212.5098,212.8473,212.1368,212.3677,88897.0
2018-03-28 12:00:00,239.23,239.51,238.91,239.35,113609.0,212.4654,212.714,212.1812,212.5719,113609.0
2018-03-28 12:10:00,239.48,241.01,239.48,241.01,213114.0,212.6874,214.0462,212.6874,214.0462,213114.0
2018-03-28 12:20:00,241.01,241.22,239.92,239.97,117280.0,214.0462,214.2327,213.0782,213.1226,117280.0
2018-03-28 12:30:00,240.0,240.17,239.63,239.98,83032.0,213.1492,213.3002,212.8206,213.1315,83032.0
2018-03-28 12:40:00,240.18,240.64,239.66,239.86,85337.0,213.3091,213.7176,212.8473,213.0249,85337.0
2018-03-28 12:50:00,239.82,239.92,239.06,239.06,72438.0,212.9894,213.0782,212.3144,212.3144,72438.0
2018-03-28 13:00:00,239.04,239.43,238.49,239.41,160814.0,212.2966,212.643,211.8082,212.6252,160814.0
2018-03-28 13:10:00,239.48,239.51,238.76,238.89,57362.0,212.6874,212.714,212.048,212.1634,57362.0
2018-03-28 13:20:00,239.01,239.91,238.91,239.63,51371.0,212.27,213.0693,212.1812,212.8206,51371.0
2018-03-28 13:30:00,239.83,239.83,239.09,239.6,60330.0,212.9982,212.9982,212.341,212.794,60330.0
2018-03-28 13:40:00,239.46,240.36,239.22,240.21,56265.0,212.6696,213.469,212.4565,213.3357,56265.0
2018-03-28 13:50:00,240.17,240.17,239.74,239.8,45126.0,213.3002,213.3002,212.9183,212.9716,45126.0
2018-03-28 14:00:00,239.87,240.1,239.11,239.22,62952.0,213.0338,213.238,212.3588,212.4565,62952.0
2018-03-28 14:10:00,239.23,239.75,238.9,239.59,31107.0,212.4654,212.9272,212.1723,212.7851,31107.0
2018-03-28 14:20:00,239.78,240.02,239.09,239.09,58131.0,212.9538,213.167,212.341,212.341,58131.0
2018-03-28 14:30:00,239.03,239.82,238.92,239.82,51473.0,212.2878,212.9894,212.1901,212.9894,51473.0
2018-03-28 14:40:00,239.92,240.18,239.15,239.51,45325.0,213.0782,213.3091,212.3943,212.714,45325.0
2018-03-28 14:50:00,239.46,239.67,239.05,239.08,44559.0,212.6696,212.8561,212.3055,212.3322,44559.0
2018-03-28 15:00:00,239.02,239.2,237.92,237.93,77184.0,212.2789,212.4387,211.3019,211.3108,77184.0
2018-03-28 15:10:00,237.96,239.04,237.96,238.73,51448.0,211.3375,212.2966,211.3375,212.0213,51448.0
2018-03-28 15:20:00,238.87,239.25,238.35,239.16,94084.0,212.1457,212.4831,211.6838,212.4032,94084.0
2018-03-28 15:30:00,239.13,239.96,238.86,239.83,105574.0,212.3766,213.1137,212.1368,212.9982,105574.0
2018-03-28 15:40:00,239.77,239.84,239.05,239.28,83213.0,212.945,213.0071,212.3055,212.5098,83213.0
2018-03-28 15:50:00,239.42,239.52,238.58,238.65,312784.0,212.6341,212.7229,211.8881,211.9503,312784.0
2018-03-29 09:30:00,239.87,240.4,239.79,240.12,331303.0,213.0338,213.5045,212.9627,213.2558,331303.0
2018-03-29 09:40:00,240.11,240.12,239.43,239.44,58974.0,213.2469,213.2558,212.643,212.6519,58974.0
2018-03-29 09:50:00,239.43,239.64,239.08,239.31,67106.0,212.643,212.8295,212.3322,212.5364,67106.0
2018-03-29 10:00:00,239.32,239.62,239.2,239.25,78013.0,212.5453,212.8117,212.4387,212.4831,78013.0
2018-03-29 10:10:00,239.26,239.82,239.26,239.73,45447.0,212.492,212.9894,212.492,212.9094,45447.0
2018-03-29 10:20:00,239.82,240.04,239.58,239.81,18502.0,212.9894,213.1848,212.7762,212.9805,18502.0
2018-03-29 10:30:00,239.87,240.15,239.69,240.08,37774.0,213.0338,213.2824,212.8739,213.2203,37774.0
2018-03-29 10:40:00,240.15,240.73,240.06,240.67,87908.0,213.2824,213.7976,213.2025,213.7443,87908.0
2018-03-29 10:50:00,240.63,241.3,240.57,241.3,69302.0,213.7087,214.3038,213.6555,214.3038,69302.0
2018-03-29 11:00:00,241.35,242.03,241.31,241.92,73930.0,214.3482,214.9521,214.3127,214.8544,73930.0
2018-03-29 11:10:00,241.89,241.96,241.19,241.23,84679.0,214.8278,214.8899,214.2061,214.2416,84679.0
2018-03-29 11:20:00,241.27,241.38,241.02,241.2,39393.0,214.2771,214.3748,214.0551,214.215,39393.0
2018-03-29 11:30:00,241.22,241.22,240.79,240.87,34811.0,214.2327,214.2327,213.8508,213.9219,34811.0
2018-03-29 11:40:00,240.88,241.39,240.86,241.38,43225.0,213.9308,214.3837,213.913,214.3748,43225.0
2018-03-29 11:50:00,241.41,241.49,241.22,241.44,43058.0,214.4015,214.4725,214.2327,214.4281,43058.0
2018-03-29 12:00:00,241.49,241.56,240.76,240.83,33151.0,214.4725,214.5347,213.8242,213.8864,33151.0
2018-03-29 12:10:00,240.86,241.18,240.68,241.13,33868.0,213.913,214.1972,213.7532,214.1528,33868.0
2018-03-29 12:20:00,241.14,241.43,240.94,241.38,49402.0,214.1617,214.4192,213.9841,214.3748,49402.0
2018-03-29 12:30:00,241.39,241.39,241.2,241.28,27923.0,214.3837,214.3837,214.215,214.286,27923.0
2018-03-29 12:40:00,241.29,241.29,240.98,241.1,11154.0,214.2949,214.2949,214.0196,214.1262,11154.0
2018-03-29 12:50:00,241.09,241.52,241.09,241.35,29626.0,214.1173,214.4992,214.1173,214.3482,29626.0
2018-03-29 13:00:00,241.33,241.52,240.89,240.95,33596.0,214.3304,214.4992,213.9397,213.9929,33596.0
2018-03-29 13:10:00,240.96,241.34,240.87,241.31,15309.0,214.0018,214.3393,213.9219,214.3127,15309.0
2018-03-29 13:20:00,241.25,241.44,241.17,241.43,14658.0,214.2594,214.4281,214.1883,214.4192,14658.0
2018-03-29 13:30:00,241.47,241.74,241.32,241.5,33840.0,214.4548,214.6946,214.3215,214.4814,33840.0
2018-03-29 13:40:00,241.53,242.04,241.45,242.01,34534.0,214.5081,214.961,214.437,214.9344,34534.0
2018-03-29 13:50:00,242.0,242.34,242.0,242.09,46648.0,214.9255,215.2274,214.9255,215.0054,46648.0
2018-03-29 14:00:00,242.09,242.32,241.81,242.28,39433.0,215.0054,215.2097,214.7567,215.1741,39433.0
2018-03-29 14:10:00,242.3,242.68,242.2,242.39,48556.0,215.1919,215.5294,215.1031,215.2718,48556.0
2018-03-29 14:20:00,242.45,242.53,242.03,242.44,44771.0,215.3251,215.3962,214.9521,215.3162,44771.0
2018-03-29 14:30:00,242.5,242.73,242.31,242.61,36091.0,215.3695,215.5738,215.2008,215.4672,36091.0
2018-03-29 14:40:00,242.61,243.18,242.53,243.12,93861.0,215.4672,215.9735,215.3962,215.9202,93861.0
2018-03-29 14:50:00,243.14,243.24,242.86,242.86,56357.0,215.9379,216.0267,215.6893,215.6893,56357.0
2018-03-29 15:00:00,242.88,243.53,242.7,243.5,93952.0,215.707,216.2843,215.5472,216.2577,93952.0
2018-03-29 15:10:00,243.44,243.61,243.11,243.14,103544.0,216.2044,216.3553,215.9113,215.9379,103544.0
2018-03-29 15:20:00,243.19,243.19,242.36,242.69,47573.0,215.9823,215.9823,215.2452,215.5383,47573.0
2018-03-29 15:30:00,242.72,242.72,241.94,242.49,54462.0,215.5649,215.5649,214.8722,215.3607,54462.0
2018-03-29 15:40:00,242.38,243.07,242.27,243.06,82288.0,215.263,215.8758,215.1653,215.8669,82288.0
2018-03-29 15:50:00,243.09,243.14,241.98,242.01,240997.0,215.8935,215.9379,214.9077,214.9344,240997.0
2018-04-02 09:30:00,241.19,241.7,240.78,241.61,175245.0,214.2061,214.659,213.842,214.5791,175245.0
2018-04-02 09:40:00,241.53,241.53,240.58,240.59,73262.0,214.5081,214.5081,213.6643,213.6732,73262.0
2018-04-02 09:50:00,240.59,240.59,240.19,240.47,77048.0,213.6732,213.6732,213.318,213.5666,77048.0
2018-04-02 10:00:00,240.44,240.55,239.73,239.94,97790.0,213.54,213.6377,212.9094,213.0959,97790.0
2018-04-02 10:10:00,239.99,240.1,239.51,239.71,32260.0,213.1403,213.238,212.714,212.8917,32260.0
2018-04-02 10:20:00,239.74,239.94,239.28,239.34,32418.0,212.9183,213.0959,212.5098,212.5631,32418.0
2018-04-02 10:30:00,239.43,239.44,238.74,239.07,61517.0,212.643,212.6519,212.0302,212.3233,61517.0
2018-04-02 10:40:00,239.09,239.32,238.85,239.09,25105.0,212.341,212.5453,212.1279,212.341,25105.0
2018-04-02 10:50:00,239.07,239.12,238.24,238.31,104072.0,212.3233,212.3677,211.5861,211.6483,104072.0
2018-04-02 11:00:00,238.2,238.27,237.46,237.84,150853.0,211.5506,211.6128,210.8934,211.2309,150853.0
2018-04-02 11:10:00,237.86,237.89,237.33,237.71,66660.0,211.2486,211.2753,210.7779,211.1154,66660.0
2018-04-02 11:20:00,237.74,238.04,237.52,238.01,47536.0,211.1421,211.4085,210.9467,211.3819,47536.0
2018-04-02 11:30:00,238.01,238.01,236.1,236.35,163267.0,211.3819,211.3819,209.6856,209.9076,163267.0
2018-04-02 11:40:00,236.37,236.87,235.75,236.74,139869.0,209.9253,210.3694,209.3747,210.254,139869.0
2018-04-02 11:50:00,236.67,236.93,236.18,236.39,104322.0,210.1918,210.4227,209.7566,209.9431,104322.0
2018-04-02 12:00:00,236.29,236.45,235.61,235.89,127617.0,209.8543,209.9964,209.2504,209.499,127617.0
2018-04-02 12:10:00,235.87,236.2,235.48,236.14,77867.0,209.4813,209.7744,209.1349,209.7211,77867.0
2018-04-02 12:20:00,236.08,236.49,235.99,236.32,67974.0,209.6678,210.0319,209.5879,209.8809,67974.0
2018-04-02 12:30:00,236.28,236.99,236.27,236.58,43222.0,209.8454,210.476,209.8365,210.1119,43222.0
2018-04-02 12:40:00,236.59,237.2,236.38,236.98,57748.0,210.1207,210.6625,209.9342,210.4671,57748.0
2018-04-02 12:50:00,237.0,237.0,236.34,236.58,61920.0,210.4849,210.4849,209.8987,210.1119,61920.0
2018-04-02 13:00:00,236.54,236.8,236.07,236.11,59586.0,210.0763,210.3072,209.6589,209.6944,59586.0
2018-04-02 13:10:00,236.1,236.44,235.89,235.94,43221.0,209.6856,209.9875,209.499,209.5435,43221.0
2018-04-02 13:20:00,236.0,236.02,235.18,235.25,74146.0,209.5967,209.6145,208.8685,208.9307,74146.0
2018-04-02 13:30:00,235.27,235.92,235.27,235.62,42189.0,208.9484,209.5257,208.9484,209.2593,42189.0
2018-04-02 13:40:00,235.62,235.65,234.73,234.9,158807.0,209.2593,209.2859,208.4688,208.6198,158807.0
2018-04-02 13:50:00,234.92,235.14,234.61,234.61,66036.0,208.6376,208.833,208.3623,208.3623,66036.0
2018-04-02 14:00:00,234.57,234.7,233.92,234.62,126352.0,208.3267,208.4422,207.7494,208.3711,126352.0
2018-04-02 14:10:00,234.57,235.01,234.34,234.92,76733.0,208.3267,208.7175,208.1225,208.6376,76733.0
2018-04-02 14:20:00,234.88,235.37,234.54,234.66,122719.0,208.602,209.0372,208.3001,208.4067,122719.0
2018-04-02 14:30:00,234.61,235.22,234.45,234.74,95959.0,208.3623,208.904,208.2202,208.4777,95959.0
2018-04-02 14:40:00,234.64,234.79,234.18,234.79,74355.0,208.3889,208.5221,207.9804,208.5221,74355.0
2018-04-02 14:50:00,234.85,235.45,234.8,235.27,103920.0,208.5754,209.1083,208.531,208.9484,103920.0
2018-04-02 15:00:00,235.25,235.5,234.85,235.02,128437.0,208.9307,209.1527,208.5754,208.7264,128437.0
2018-04-02 15:10:00,235.01,235.79,234.9,235.79,54855.0,208.7175,209.4102,208.6198,209.4102,54855.0
2018-04-02 15:20:00,235.81,235.98,234.94,235.1,88023.0,209.428,209.579,208.6553,208.7974,88023.0
2018-04-02 15:30:00,235.23,235.47,234.68,235.06,124159.0,208.9129,209.126,208.4244,208.7619,124159.0
2018-04-02 15:40:00,235.08,236.31,234.83,236.01,123933.0,208.7797,209.8721,208.5576,209.6056,123933.0
2018-04-02 15:50:00,236.1,236.95,236.1,236.5,534588.0,209.6856,210.4405,209.6856,210.0408,534588.0
2018-04-03 09:30:00,237.81,237.85,237.25,237.84,203233.0,211.2042,211.2398,210.7069,211.2309,203233.0
2018-04-03 09:40:00,237.89,238.06,237.54,237.92,62764.0,211.2753,211.4263,210.9644,211.3019,62764.0
2018-04-03 09:50:00,237.88,237.91,237.01,237.27,45265.0,211.2664,211.2931,210.4937,210.7247,45265.0
2018-04-03 10:00:00,237.36,237.36,236.54,236.76,69198.0,210.8046,210.8046,210.0763,210.2717,69198.0
2018-04-03 10:10:00,236.77,236.77,236.03,236.06,63392.0,210.2806,210.2806,209.6234,209.65,63392.0
2018-04-03 10:20:00,236.05,236.81,235.93,236.81,56555.0,209.6411,210.3161,209.5346,210.3161,56555.0
2018-04-03 10:30:00,236.81,237.17,236.66,236.82,49053.0,210.3161,210.6358,210.1829,210.325,49053.0
2018-04-03 10:40:00,236.85,237.82,236.85,237.57,47995.0,210.3516,211.2131,210.3516,210.9911,47995.0
2018-04-03 10:50:00,237.49,238.19,237.41,238.05,74696.0,210.92,211.5417,210.849,211.4174,74696.0
2018-04-03 11:00:00,238.06,238.88,238.06,238.73,45142.0,211.4263,212.1545,211.4263,212.0213,45142.0
2018-04-03 11:10:00,238.71,238.72,238.09,238.33,35217.0,212.0036,212.0124,211.4529,211.6661,35217.0
2018-04-03 11:20:00,238.37,238.46,238.02,238.14,22455.0,211.7016,211.7815,211.3907,211.4973,22455.0
2018-04-03 11:30:00,238.08,238.26,237.36,237.4,28501.0,211.444,211.6039,210.8046,210.8401,28501.0
2018-04-03 11:40:00,237.51,237.95,237.43,237.5,20206.0,210.9378,211.3286,210.8668,210.9289,20206.0
2018-04-03 11:50:00,237.48,237.49,237.14,237.14,49914.0,210.9112,210.92,210.6092,210.6092,49914.0
2018-04-03 12:00:00,237.12,237.75,237.12,237.63,14101.0,210.5914,211.151,210.5914,211.0444,14101.0
2018-04-03 12:10:00,237.56,237.64,237.2,237.36,12637.0,210.9822,211.0533,210.6625,210.8046,12637.0
2018-04-03 12:20:00,237.39,237.42,236.87,237.02,86109.0,210.8312,210.8579,210.3694,210.5026,86109.0
2018-04-03 12:30:00,236.98,237.35,236.96,237.14,140907.0,210.4671,210.7957,210.4493,210.6092,140907.0
2018-04-03 12:40:00,237.24,237.7,237.17,237.22,16749.0,210.698,211.1065,210.6358,210.6803,16749.0
2018-04-03 12:50:00,237.3,237.42,237.09,237.3,27703.0,210.7513,210.8579,210.5648,210.7513,27703.0
2018-04-03 13:00:00,237.35,237.53,237.0,237.3,37406.0,210.7957,210.9556,210.4849,210.7513,37406.0
2018-04-03 13:10:00,237.32,237.52,237.07,237.47,27993.0,210.7691,210.9467,210.547,210.9023,27993.0
2018-04-03 13:20:00,237.5,238.25,237.49,237.96,62452.0,210.9289,211.595,210.92,211.3375,62452.0
2018-04-03 13:30:00,238.04,238.12,237.6,237.6,48226.0,211.4085,211.4796,211.0177,211.0177,48226.0
2018-04-03 13:40:00,237.57,237.82,237.34,237.41,34742.0,210.9911,211.2131,210.7868,210.849,34742.0
2018-04-03 13:50:00,237.41,238.06,237.41,238.04,29687.0,210.849,211.4263,210.849,211.4085,29687.0
2018-04-03 14:00:00,238.06,238.08,237.45,237.64,24390.0,211.4263,211.444,210.8845,211.0533,24390.0
2018-04-03 14:10:00,237.57,237.58,237.07,237.24,30181.0,210.9911,211.0,210.547,210.698,30181.0
2018-04-03 14:20:00,237.18,237.47,236.96,237.13,21571.0,210.6447,210.9023,210.4493,210.6003,21571.0
2018-04-03 14:30:00,237.06,237.06,236.55,236.79,24712.0,210.5382,210.5382,210.0852,210.2984,24712.0
2018-04-03 14:40:00,236.83,237.97,236.45,237.81,78911.0,210.3339,211.3463,209.9964,211.2042,78911.0
2018-04-03 14:50:00,237.75,238.54,237.51,238.31,50783.0,211.151,211.8526,210.9378,211.6483,50783.0
2018-04-03 15:00:00,238.25,239.9,238.06,239.71,108185.0,211.595,213.0604,211.4263,212.8917,108185.0
2018-04-03 15:10:00,239.67,240.0,238.85,239.33,114897.0,212.8561,213.1492,212.1279,212.5542,114897.0
2018-04-03 15:20:00,239.35,239.87,239.06,239.79,48192.0,212.5719,213.0338,212.3144,212.9627,48192.0
2018-04-03 15:30:00,239.84,239.84,238.6,239.04,53259.0,213.0071,213.0071,211.9059,212.2966,53259.0
2018-04-03 15:40:00,239.08,239.52,238.88,238.98,53088.0,212.3322,212.7229,212.1545,212.2433,53088.0
2018-04-03 15:50:00,238.93,239.64,238.89,239.51,488115.0,212.1989,212.8295,212.1634,212.714,488115.0
2018-04-04 09:30:00,235.87,236.87,235.7,236.53,193701.0,209.4813,210.3694,209.3303,210.0674,193701.0
2018-04-04 09:40:00,236.5,236.97,236.3,236.5,144043.0,210.0408,210.4582,209.8632,210.0408,144043.0
2018-04-04 09:50:00,236.47,237.31,236.33,237.27,80071.0,210.0142,210.7602,209.8898,210.7247,80071.0
2018-04-04 10:00:00,237.26,237.63,236.6,237.33,77699.0,210.7158,211.0444,210.1296,210.7779,77699.0
2018-04-04 10:10:00,237.31,237.84,237.18,237.5,114336.0,210.7602,211.2309,210.6447,210.9289,114336.0
2018-04-04 10:20:00,237.43,237.46,237.06,237.16,88573.0,210.8668,210.8934,210.5382,210.627,88573.0
2018-04-04 10:30:00,237.14,237.35,236.82,237.15,40098.0,210.6092,210.7957,210.325,210.6181,40098.0
2018-04-04 10:40:00,237.14,238.12,237.09,238.11,55884.0,210.6092,211.4796,210.5648,211.4707,55884.0
2018-04-04 10:50:00,238.18,238.42,237.92,238.35,61630.0,211.5328,211.746,211.3019,211.6838,61630.0
2018-04-04 11:00:00,238.32,238.35,237.75,237.78,40805.0,211.6572,211.6838,211.151,211.1776,40805.0
2018-04-04 11:10:00,237.89,238.53,237.81,238.42,25189.0,211.2753,211.8437,211.2042,211.746,25189.0
2018-04-04 11:20:00,238.5,238.95,238.5,238.68,59456.0,211.817,212.2167,211.817,211.9769,59456.0
2018-04-04 11:30:00,238.63,239.26,238.56,238.75,62398.0,211.9325,212.492,211.8703,212.0391,62398.0
2018-04-04 11:40:00,238.68,238.9,238.45,238.72,47823.0,211.9769,212.1723,211.7726,212.0124,47823.0
2018-04-04 11:50:00,238.65,238.85,238.35,238.82,34069.0,211.9503,212.1279,211.6838,212.1012,34069.0
2018-04-04 12:00:00,238.86,239.3,238.61,239.29,27509.0,212.1368,212.5275,211.9147,212.5187,27509.0
2018-04-04 12:10:00,239.36,239.68,239.29,239.38,60049.0,212.5808,212.865,212.5187,212.5986,60049.0
2018-04-04 12:20:00,239.27,239.77,239.13,239.55,525735.0,212.5009,212.945,212.3766,212.7496,525735.0
2018-04-04 12:30:00,239.66,239.95,239.39,239.63,52964.0,212.8473,213.1048,212.6075,212.8206,52964.0
2018-04-04 12:40:00,239.67,240.06,239.53,239.77,59025.0,212.8561,213.2025,212.7318,212.945,59025.0
2018-04-04 12:50:00,239.69,239.83,239.43,239.66,23257.0,212.8739,212.9982,212.643,212.8473,23257.0
2018-04-04 13:00:00,239.66,239.72,239.13,239.19,44642.0,212.8473,212.9006,212.3766,212.4299,44642.0
2018-04-04 13:10:00,239.13,239.17,238.93,239.0,47870.0,212.3766,212.4121,212.1989,212.2611,47870.0
2018-04-04 13:20:00,238.85,239.07,238.46,238.83,57754.0,212.1279,212.3233,211.7815,212.1101,57754.0
2018-04-04 13:30:00,238.72,239.11,238.65,239.06,19515.0,212.0124,212.3588,211.9503,212.3144,19515.0
2018-04-04 13:40:00,239.12,239.34,238.89,238.92,7627.0,212.3677,212.5631,212.1634,212.1901,7627.0
2018-04-04 13:50:00,238.89,239.19,238.81,239.11,70139.0,212.1634,212.4299,212.0924,212.3588,70139.0
2018-04-04 14:00:00,239.2,239.72,239.12,239.67,51706.0,212.4387,212.9006,212.3677,212.8561,51706.0
2018-04-04 14:10:00,239.75,240.57,239.7,240.43,102902.0,212.9272,213.6555,212.8828,213.5311,102902.0
2018-04-04 14:20:00,240.47,240.96,240.46,240.91,74909.0,213.5666,214.0018,213.5578,213.9574,74909.0
2018-04-04 14:30:00,240.88,240.96,240.31,240.41,107836.0,213.9308,214.0018,213.4245,213.5134,107836.0
2018-04-04 14:40:00,240.41,241.31,240.34,241.1,87928.0,213.5134,214.3127,213.4512,214.1262,87928.0
2018-04-04 14:50:00,241.13,241.34,240.88,241.31,65204.0,214.1528,214.3393,213.9308,214.3127,65204.0
2018-04-04 15:00:00,241.2,241.73,241.2,241.7,35419.0,214.215,214.6857,214.215,214.659,35419.0
2018-04-04 15:10:00,241.77,241.79,241.09,241.09,101766.0,214.7212,214.739,214.1173,214.1173,101766.0
2018-04-04 15:20:00,241.15,242.17,241.15,242.01,128531.0,214.1706,215.0765,214.1706,214.9344,128531.0
2018-04-04 15:30:00,242.09,242.31,241.94,242.29,82943.0,215.0054,215.2008,214.8722,215.183,82943.0
2018-04-04 15:40:00,242.27,242.48,242.02,242.37,51006.0,215.1653,215.3518,214.9432,215.2541,51006.0
2018-04-04 15:50:00,242.47,242.81,242.24,242.34,347474.0,215.3429,215.6449,215.1386,215.2274,347474.0
2018-04-05 09:30:00,243.9,244.04,243.35,243.35,140777.0,216.6129,216.7372,216.1244,216.1244,140777.0
2018-04-05 09:40:00,243.29,243.58,243.0,243.2,64693.0,216.0711,216.3287,215.8136,215.9912,64693.0
2018-04-05 09:50:00,243.24,243.79,242.98,243.78,84591.0,216.0267,216.5152,215.7958,216.5063,84591.0
2018-04-05 10:00:00,243.81,243.82,243.41,243.72,76848.0,216.533,216.5419,216.1777,216.453,76848.0
2018-04-05 10:10:00,243.72,243.92,243.43,243.5,188667.0,216.453,216.6307,216.1955,216.2577,188667.0
2018-04-05 10:20:00,243.5,243.58,243.22,243.47,58886.0,216.2577,216.3287,216.009,216.231,58886.0
2018-04-05 10:30:00,243.44,243.69,243.32,243.44,42626.0,216.2044,216.4264,216.0978,216.2044,42626.0
2018-04-05 10:40:00,243.48,243.55,243.16,243.3,19975.0,216.2399,216.3021,215.9557,216.08,19975.0
2018-04-05 10:50:00,243.32,243.64,243.24,243.33,24072.0,216.0978,216.382,216.0267,216.1067,24072.0
2018-04-05 11:00:00,243.39,244.38,243.39,244.31,66251.0,216.16,217.0392,216.16,216.977,66251.0
2018-04-05 11:10:00,244.4,244.59,244.23,244.4,165221.0,217.057,217.2257,216.906,217.057,165221.0
2018-04-05 11:20:00,244.38,244.73,244.37,244.63,27223.0,217.0392,217.35,217.0303,217.2612,27223.0
2018-04-05 11:30:00,244.58,244.87,244.51,244.75,30878.0,217.2168,217.4744,217.1547,217.3678,30878.0
2018-04-05 11:40:00,244.74,244.77,244.42,244.52,49883.0,217.3589,217.3856,217.0747,217.1635,49883.0
2018-04-05 11:50:00,244.54,244.89,244.46,244.86,50373.0,217.1813,217.4921,217.1103,217.4655,50373.0
2018-04-05 12:00:00,244.87,244.88,244.56,244.58,97076.0,217.4744,217.4833,217.1991,217.2168,97076.0
2018-04-05 12:10:00,244.64,244.64,244.06,244.24,77114.0,217.2701,217.2701,216.755,216.9149,77114.0
2018-04-05 12:20:00,244.2,244.29,244.03,244.22,61270.0,216.8793,216.9593,216.7284,216.8971,61270.0
2018-04-05 12:30:00,244.21,244.28,243.92,244.2,74616.0,216.8882,216.9504,216.6307,216.8793,74616.0
2018-04-05 12:40:00,244.25,244.3,243.94,244.2,47476.0,216.9237,216.9682,216.6484,216.8793,47476.0
2018-04-05 12:50:00,244.25,244.44,244.12,244.38,55109.0,216.9237,217.0925,216.8083,217.0392,55109.0
2018-04-05 13:00:00,244.38,244.66,244.38,244.47,85718.0,217.0392,217.2879,217.0392,217.1191,85718.0
2018-04-05 13:10:00,244.48,244.48,243.85,243.89,27730.0,217.128,217.128,216.5685,216.604,27730.0
2018-04-05 13:20:00,243.86,243.89,243.31,243.46,56243.0,216.5774,216.604,216.0889,216.2221,56243.0
2018-04-05 13:30:00,243.42,243.82,243.35,243.36,70550.0,216.1866,216.5419,216.1244,216.1333,70550.0
2018-04-05 13:40:00,243.33,243.34,242.8,243.34,47201.0,216.1067,216.1156,215.636,216.1156,47201.0
2018-04-05 13:50:00,243.28,243.64,243.28,243.5,55709.0,216.0623,216.382,216.0623,216.2577,55709.0
2018-04-05 14:00:00,243.6,243.9,243.3,243.3,32761.0,216.3465,216.6129,216.08,216.08,32761.0
2018-04-05 14:10:00,243.27,243.86,243.27,243.77,19518.0,216.0534,216.5774,216.0534,216.4974,19518.0
2018-04-05 14:20:00,243.79,243.83,243.46,243.56,15781.0,216.5152,216.5507,216.2221,216.3109,15781.0
2018-04-05 14:30:00,243.56,244.13,243.56,243.94,25935.0,216.3109,216.8172,216.3109,216.6484,25935.0
2018-04-05 14:40:00,244.0,244.54,243.88,244.4,71426.0,216.7017,217.1813,216.5951,217.057,71426.0
2018-04-05 14:50:00,244.36,244.6,244.36,244.54,68890.0,217.0214,217.2346,217.0214,217.1813,68890.0
2018-04-05 15:00:00,244.55,244.81,244.21,244.8,32851.0,217.1902,217.4211,216.8882,217.4122,32851.0
2018-04-05 15:10:00,244.82,244.87,244.62,244.72,50811.0,217.43,217.4744,217.2524,217.3412,50811.0
2018-04-05 15:20:00,244.73,244.85,244.36,244.45,43389.0,217.35,217.4566,217.0214,217.1014,43389.0
2018-04-05 15:30:00,244.47,244.47,243.63,243.71,76855.0,217.1191,217.1191,216.3731,216.4442,76855.0
2018-04-05 15:40:00,243.73,244.45,243.73,244.41,52214.0,216.4619,217.1014,216.4619,217.0658,52214.0
2018-04-05 15:50:00,244.44,244.66,243.98,243.98,357920.0,217.0925,217.2879,216.684,216.684,357920.0
2018-04-06 09:30:00,241.99,243.15,241.69,243.03,136013.0,214.9166,215.9468,214.6502,215.8402,136013.0
2018-04-06 09:40:00,243.05,243.05,242.5,242.92,49475.0,215.858,215.858,215.3695,215.7425,49475.0
2018-04-06 09:50:00,243.06,243.51,242.99,243.04,85471.0,215.8669,216.2665,215.8047,215.8491,85471.0
2018-04-06 10:00:00,243.04,243.26,242.64,242.74,277519.0,215.8491,216.0445,215.4939,215.5827,277519.0
2018-04-06 10:10:00,242.72,243.01,242.58,242.99,98423.0,215.5649,215.8225,215.4406,215.8047,98423.0
2018-04-06 10:20:00,242.99,243.2,242.58,242.6,74814.0,215.8047,215.9912,215.4406,215.4583,74814.0
2018-04-06 10:30:00,242.6,242.74,242.01,242.17,50950.0,215.4583,215.5827,214.9344,215.0765,50950.0
2018-04-06 10:40:00,242.17,242.17,241.25,241.52,60572.0,215.0765,215.0765,214.2594,214.4992,60572.0
2018-04-06 10:50:00,241.56,241.83,241.29,241.48,47095.0,214.5347,214.7745,214.2949,214.4636,47095.0
2018-04-06 11:00:00,241.36,241.36,240.79,241.2,152581.0,214.3571,214.3571,213.8508,214.215,152581.0
2018-04-06 11:10:00,241.18,241.44,240.99,241.1,52234.0,214.1972,214.4281,214.0285,214.1262,52234.0
2018-04-06 11:20:00,241.26,241.42,240.68,241.08,41810.0,214.2683,214.4104,213.7532,214.1084,41810.0
2018-04-06 11:30:00,241.25,241.7,241.0,241.68,485169.0,214.2594,214.659,214.0374,214.6413,485169.0
2018-04-06 11:40:00,241.63,241.79,241.1,241.1,27513.0,214.5969,214.739,214.1262,214.1262,27513.0
2018-04-06 11:50:00,241.02,241.78,240.97,241.73,30281.0,214.0551,214.7301,214.0107,214.6857,30281.0
2018-04-06 12:00:00,241.59,241.69,241.13,241.35,38882.0,214.5613,214.6502,214.1528,214.3482,38882.0
2018-04-06 12:10:00,241.28,241.31,240.76,240.76,27996.0,214.286,214.3127,213.8242,213.8242,27996.0
2018-04-06 12:20:00,240.65,240.81,240.45,240.45,25089.0,213.7265,213.8686,213.5489,213.5489,25089.0
2018-04-06 12:30:00,240.44,241.2,240.39,241.08,125040.0,213.54,214.215,213.4956,214.1084,125040.0
2018-04-06 12:40:00,241.23,241.64,241.18,241.41,49881.0,214.2416,214.6057,214.1972,214.4015,49881.0
2018-04-06 12:50:00,241.4,241.95,241.21,241.92,55929.0,214.3926,214.8811,214.2239,214.8544,55929.0
2018-04-06 13:00:00,241.85,241.85,241.03,241.09,66767.0,214.7923,214.7923,214.064,214.1173,66767.0
2018-04-06 13:10:00,240.96,241.07,240.69,241.01,56237.0,214.0018,214.0995,213.762,214.0462,56237.0
2018-04-06 13:20:00,240.93,241.43,240.83,241.25,42061.0,213.9752,214.4192,213.8864,214.2594,42061.0
2018-04-06 13:30:00,241.23,241.45,240.6,240.6,62255.0,214.2416,214.437,213.6821,213.6821,62255.0
2018-04-06 13:40:00,240.62,240.72,239.85,239.85,54715.0,213.6999,213.7887,213.016,213.016,54715.0
2018-04-06 13:50:00,239.99,239.99,239.14,239.17,83551.0,213.1403,213.1403,212.3854,212.4121,83551.0
2018-04-06 14:00:00,239.1,239.38,238.59,238.84,174912.0,212.3499,212.5986,211.897,212.119,174912.0
2018-04-06 14:10:00,238.86,239.21,238.7,238.7,74550.0,212.1368,212.4476,211.9947,211.9947,74550.0
2018-04-06 14:20:00,238.94,239.19,238.37,238.52,64891.0,212.2078,212.4299,211.7016,211.8348,64891.0
2018-04-06 14:30:00,238.43,238.85,237.69,237.83,160082.0,211.7549,212.1279,211.0977,211.222,160082.0
2018-04-06 14:40:00,237.8,238.49,237.61,237.97,111314.0,211.1954,211.8082,211.0266,211.3463,111314.0
2018-04-06 14:50:00,237.95,237.96,237.08,237.42,115212.0,211.3286,211.3375,210.5559,210.8579,115212.0
2018-04-06 15:00:00,237.43,237.97,236.98,237.49,121775.0,210.8668,211.3463,210.4671,210.92,121775.0
2018-04-06 15:10:00,237.5,238.35,237.41,237.91,92309.0,210.9289,211.6838,210.849,211.2931,92309.0
2018-04-06 15:20:00,237.92,238.42,237.68,237.78,91967.0,211.3019,211.746,211.0888,211.1776,91967.0
2018-04-06 15:30:00,237.77,238.68,237.67,238.65,119983.0,211.1687,211.9769,211.0799,211.9503,119983.0
2018-04-06 15:40:00,238.63,238.98,238.19,238.25,163322.0,211.9325,212.2433,211.5417,211.595,163322.0
2018-04-06 15:50:00,238.3,239.45,238.29,238.63,564631.0,211.6394,212.6608,211.6305,211.9325,564631.0
2018-04-09 09:30:00,240.1,240.43,239.67,239.71,229263.0,213.238,213.5311,212.8561,212.8917,229263.0
2018-04-09 09:40:00,239.63,240.15,239.62,240.11,51535.0,212.8206,213.2824,212.8117,213.2469,51535.0
2018-04-09 09:50:00,240.11,241.0,240.09,240.81,188331.0,213.2469,214.0374,213.2292,213.8686,188331.0
2018-04-09 10:00:00,240.74,240.88,240.39,240.46,106065.0,213.8064,213.9308,213.4956,213.5578,106065.0
2018-04-09 10:10:00,240.45,240.68,240.27,240.4,54907.0,213.5489,213.7532,213.389,213.5045,54907.0
2018-04-09 10:20:00,240.4,241.0,240.35,240.96,87173.0,213.5045,214.0374,213.4601,214.0018,87173.0
2018-04-09 10:30:00,240.94,241.6,240.94,241.3,50852.0,213.9841,214.5702,213.9841,214.3038,50852.0
2018-04-09 10:40:00,241.34,241.6,241.18,241.3,38186.0,214.3393,214.5702,214.1972,214.3038,38186.0
2018-04-09 10:50:00,241.35,241.66,241.35,241.41,59283.0,214.3482,214.6235,214.3482,214.4015,59283.0
2018-04-09 11:00:00,241.44,241.5,241.2,241.32,84041.0,214.4281,214.4814,214.215,214.3215,84041.0
2018-04-09 11:10:00,241.32,241.87,241.32,241.87,111030.0,214.3215,214.81,214.3215,214.81,111030.0
2018-04-09 11:20:00,241.8,242.0,241.79,241.92,19213.0,214.7478,214.9255,214.739,214.8544,19213.0
2018-04-09 11:30:00,241.9,242.31,241.9,242.07,33244.0,214.8367,215.2008,214.8367,214.9876,33244.0
2018-04-09 11:40:00,242.1,242.53,242.1,242.48,42243.0,215.0143,215.3962,215.0143,215.3518,42243.0
2018-04-09 11:50:00,242.49,242.56,242.11,242.47,22698.0,215.3607,215.4228,215.0232,215.3429,22698.0
2018-04-09 12:00:00,242.46,242.68,242.29,242.64,25180.0,215.334,215.5294,215.183,215.4939,25180.0
2018-04-09 12:10:00,242.67,242.79,242.52,242.53,25029.0,215.5205,215.6271,215.3873,215.3962,25029.0
2018-04-09 12:20:00,242.58,242.64,242.37,242.48,12742.0,215.4406,215.4939,215.2541,215.3518,12742.0
2018-04-09 12:30:00,242.41,242.6,242.23,242.23,50716.0,215.2896,215.4583,215.1297,215.1297,50716.0
2018-04-09 12:40:00,242.19,242.65,242.13,242.59,9744.0,215.0942,215.5028,215.0409,215.4495,9744.0
2018-04-09 12:50:00,242.58,242.7,242.5,242.55,19902.0,215.4406,215.5472,215.3695,215.4139,19902.0
2018-04-09 13:00:00,242.62,243.05,242.61,242.97,33843.0,215.4761,215.858,215.4672,215.787,33843.0
2018-04-09 13:10:00,243.0,243.04,242.8,242.88,25094.0,215.8136,215.8491,215.636,215.707,25094.0
2018-04-09 13:20:00,242.86,242.88,242.67,242.79,22410.0,215.6893,215.707,215.5205,215.6271,22410.0
2018-04-09 13:30:00,242.86,242.96,242.69,242.86,7935.0,215.6893,215.7781,215.5383,215.6893,7935.0
2018-04-09 13:40:00,242.89,242.95,242.65,242.88,12885.0,215.7159,215.7692,215.5028,215.707,12885.0
2018-04-09 13:50:00,242.88,243.25,242.88,243.21,30318.0,215.707,216.0356,215.707,216.0001,30318.0
2018-04-09 14:00:00,243.17,243.17,242.54,242.58,45671.0,215.9646,215.9646,215.4051,215.4406,45671.0
2018-04-09 14:10:00,242.6,242.78,242.42,242.76,18520.0,215.4583,215.6182,215.2985,215.6004,18520.0
2018-04-09 14:20:00,242.79,242.8,242.2,242.32,29363.0,215.6271,215.636,215.1031,215.2097,29363.0
2018-04-09 14:30:00,242.25,242.47,242.07,242.22,27420.0,215.1475,215.3429,214.9876,215.1209,27420.0
2018-04-09 14:40:00,242.25,242.25,241.77,242.05,124110.0,215.1475,215.1475,214.7212,214.9699,124110.0
2018-04-09 14:50:00,242.13,242.4,242.09,242.33,18930.0,215.0409,215.2807,215.0054,215.2186,18930.0
2018-04-09 15:00:00,242.35,242.39,242.09,242.27,44570.0,215.2363,215.2718,215.0054,215.1653,44570.0
2018-04-09 15:10:00,242.36,242.4,241.37,241.38,49365.0,215.2452,215.2807,214.366,214.3748,49365.0
2018-04-09 15:20:00,241.39,241.39,241.05,241.38,40551.0,214.3837,214.3837,214.0818,214.3748,40551.0
2018-04-09 15:30:00,241.33,241.47,240.84,240.92,50171.0,214.3304,214.4548,213.8953,213.9663,50171.0
2018-04-09 15:40:00,240.81,240.93,240.35,240.35,85295.0,213.8686,213.9752,213.4601,213.4601,85295.0
2018-04-09 15:50:00,240.25,240.42,239.32,239.58,204008.0,213.3713,213.5222,212.5453,212.7762,204008.0
2018-04-10 09:30:00,242.74,243.0,242.23,242.57,137564.0,215.5827,215.8136,215.1297,215.4317,137564.0
2018-04-10 09:40:00,242.65,242.72,242.13,242.7,34446.0,215.5028,215.5649,215.0409,215.5472,34446.0
2018-04-10 09:50:00,242.64,242.65,241.89,242.06,25874.0,215.4939,215.5028,214.8278,214.9788,25874.0
2018-04-10 10:00:00,242.04,242.37,241.9,242.25,53391.0,214.961,215.2541,214.8367,215.1475,53391.0
2018-04-10 10:10:00,242.24,242.91,242.17,242.73,21539.0,215.1386,215.7337,215.0765,215.5738,21539.0
2018-04-10 10:20:00,242.76,243.31,242.52,243.15,131115.0,215.6004,216.0889,215.3873,215.9468,131115.0
2018-04-10 10:30:00,243.16,243.57,243.16,243.31,140356.0,215.9557,216.3198,215.9557,216.0889,140356.0
2018-04-10 10:40:00,243.31,243.79,243.31,243.61,41163.0,216.0889,216.5152,216.0889,216.3553,41163.0
2018-04-10 10:50:00,243.64,243.67,243.31,243.4,31109.0,216.382,216.4086,216.0889,216.1688,31109.0
2018-04-10 11:00:00,243.38,243.88,243.38,243.48,28561.0,216.1511,216.5951,216.1511,216.2399,28561.0
2018-04-10 11:10:00,243.44,243.62,243.19,243.58,45626.0,216.2044,216.3642,215.9823,216.3287,45626.0
2018-04-10 11:20:00,243.58,243.87,243.41,243.61,25772.0,216.3287,216.5863,216.1777,216.3553,25772.0
2018-04-10 11:30:00,243.49,243.91,243.49,243.91,28362.0,216.2488,216.6218,216.2488,216.6218,28362.0
2018-04-10 11:40:00,243.94,244.1,242.66,243.04,110154.0,216.6484,216.7905,215.5116,215.8491,110154.0
2018-04-10 11:50:00,243.05,243.68,242.91,243.55,28732.0,215.858,216.4175,215.7337,216.3021,28732.0
2018-04-10 12:00:00,243.63,243.69,243.23,243.51,22045.0,216.3731,216.4264,216.0179,216.2665,22045.0
2018-04-10 12:10:00,243.47,243.51,242.94,243.08,23349.0,216.231,216.2665,215.7603,215.8846,23349.0
2018-04-10 12:20:00,243.0,243.01,241.57,242.17,162953.0,215.8136,215.8225,214.5436,215.0765,162953.0
2018-04-10 12:30:00,242.09,243.03,242.05,242.87,49005.0,215.0054,215.8402,214.9699,215.6981,49005.0
2018-04-10 12:40:00,242.88,243.15,242.53,243.15,42375.0,215.707,215.9468,215.3962,215.9468,42375.0
2018-04-10 12:50:00,243.04,243.06,242.67,242.85,16845.0,215.8491,215.8669,215.5205,215.6804,16845.0
2018-04-10 13:00:00,242.83,243.07,242.62,242.93,28143.0,215.6626,215.8758,215.4761,215.7514,28143.0
2018-04-10 13:10:00,242.97,243.39,242.96,243.01,45174.0,215.787,216.16,215.7781,215.8225,45174.0
2018-04-10 13:20:00,242.93,243.38,242.93,243.32,21228.0,215.7514,216.1511,215.7514,216.0978,21228.0
2018-04-10 13:30:00,243.25,243.65,243.08,243.59,33811.0,216.0356,216.3909,215.8846,216.3376,33811.0
2018-04-10 13:40:00,243.57,243.57,242.59,242.86,50586.0,216.3198,216.3198,215.4495,215.6893,50586.0
2018-04-10 13:50:00,242.84,243.58,242.78,243.51,24285.0,215.6715,216.3287,215.6182,216.2665,24285.0
2018-04-10 14:00:00,243.56,243.76,243.34,243.76,30311.0,216.3109,216.4886,216.1156,216.4886,30311.0
2018-04-10 14:10:00,243.83,244.03,243.58,243.58,58334.0,216.5507,216.7284,216.3287,216.3287,58334.0
2018-04-10 14:20:00,243.6,243.72,243.32,243.37,34870.0,216.3465,216.453,216.0978,216.1422,34870.0
2018-04-10 14:30:00,243.41,243.7,242.97,243.23,67746.0,216.1777,216.4353,215.787,216.0179,67746.0
2018-04-10 14:40:00,243.2,243.62,242.71,243.2,106978.0,215.9912,216.3642,215.556,215.9912,106978.0
2018-04-10 14:50:00,243.21,243.85,243.12,243.85,45812.0,216.0001,216.5685,215.9202,216.5685,45812.0
2018-04-10 15:00:00,243.83,244.18,243.42,244.11,84281.0,216.5507,216.8616,216.1866,216.7994,84281.0
2018-04-10 15:10:00,244.11,244.28,243.86,244.24,86277.0,216.7994,216.9504,216.5774,216.9149,86277.0
2018-04-10 15:20:00,244.34,244.38,243.53,243.91,93382.0,217.0037,217.0392,216.2843,216.6218,93382.0
2018-04-10 15:30:00,243.91,243.93,243.42,243.75,238305.0,216.6218,216.6395,216.1866,216.4797,238305.0
2018-04-10 15:40:00,243.79,243.9,243.62,243.74,68385.0,216.5152,216.6129,216.3642,216.4708,68385.0
2018-04-10 15:50:00,243.81,243.97,243.38,243.51,192157.0,216.533,216.6751,216.1511,216.2665,192157.0
2018-04-11 09:30:00,242.0,242.49,241.96,242.35,105831.0,214.9255,215.3607,214.8899,215.2363,105831.0
2018-04-11 09:40:00,242.4,242.72,242.23,242.41,83958.0,215.2807,215.5649,215.1297,215.2896,83958.0
2018-04-11 09:50:00,242.41,242.99,242.41,242.96,54648.0,215.2896,215.8047,215.2896,215.7781,54648.0
2018-04-11 10:00:00,242.9,243.08,242.57,242.64,76598.0,215.7248,215.8846,215.4317,215.4939,76598.0
2018-04-11 10:10:00,242.63,242.83,242.47,242.81,46735.0,215.485,215.6626,215.3429,215.6449,46735.0
2018-04-11 10:20:00,242.81,243.25,242.79,243.21,39957.0,215.6449,216.0356,215.6271,216.0001,39957.0
2018-04-11 10:30:00,243.15,243.34,243.15,243.3,41743.0,215.9468,216.1156,215.9468,216.08,41743.0
2018-04-11 10:40:00,243.32,243.37,242.91,242.99,34359.0,216.0978,216.1422,215.7337,215.8047,34359.0
2018-04-11 10:50:00,242.99,242.99,242.37,242.38,50202.0,215.8047,215.8047,215.2541,215.263,50202.0
2018-04-11 11:00:00,242.39,242.56,242.1,242.41,39562.0,215.2718,215.4228,215.0143,215.2896,39562.0
2018-04-11 11:10:00,242.45,242.66,242.27,242.47,30324.0,215.3251,215.5116,215.1653,215.3429,30324.0
2018-04-11 11:20:00,242.5,242.91,242.29,242.79,39990.0,215.3695,215.7337,215.183,215.6271,39990.0
2018-04-11 11:30:00,242.82,243.02,242.7,243.02,22050.0,215.6537,215.8314,215.5472,215.8314,22050.0
2018-04-11 11:40:00,243.05,243.41,243.05,243.32,43650.0,215.858,216.1777,215.858,216.0978,43650.0
2018-04-11 11:50:00,243.26,243.62,243.23,243.33,33027.0,216.0445,216.3642,216.0179,216.1067,33027.0
2018-04-11 12:00:00,243.34,243.88,243.34,243.62,30402.0,216.1156,216.5951,216.1156,216.3642,30402.0
2018-04-11 12:10:00,243.62,243.99,243.45,243.51,33656.0,216.3642,216.6928,216.2132,216.2665,33656.0
2018-04-11 12:20:00,243.59,243.74,243.49,243.56,32263.0,216.3376,216.4708,216.2488,216.3109,32263.0
2018-04-11 12:30:00,243.63,243.63,243.18,243.23,33408.0,216.3731,216.3731,215.9735,216.0179,33408.0
2018-04-11 12:40:00,243.25,243.45,243.03,243.16,45884.0,216.0356,216.2132,215.8402,215.9557,45884.0
2018-04-11 12:50:00,243.14,243.2,242.86,243.04,33551.0,215.9379,215.9912,215.6893,215.8491,33551.0
2018-04-11 13:00:00,243.04,243.38,242.93,243.13,42699.0,215.8491,216.1511,215.7514,215.9291,42699.0
2018-04-11 13:10:00,243.02,243.26,242.73,243.26,60706.0,215.8314,216.0445,215.5738,216.0445,60706.0
2018-04-11 13:20:00,243.27,243.35,242.99,243.04,51399.0,216.0534,216.1244,215.8047,215.8491,51399.0
2018-04-11 13:30:00,243.03,243.1,242.62,243.07,50009.0,215.8402,215.9024,215.4761,215.8758,50009.0
2018-04-11 13:40:00,243.05,243.13,242.69,243.13,17253.0,215.858,215.9291,215.5383,215.9291,17253.0
2018-04-11 13:50:00,243.11,243.21,242.95,243.16,28436.0,215.9113,216.0001,215.7692,215.9557,28436.0
2018-04-11 14:00:00,243.16,243.33,242.5,242.5,24696.0,215.9557,216.1067,215.3695,215.3695,24696.0
2018-04-11 14:10:00,242.5,243.16,242.45,243.16,27737.0,215.3695,215.9557,215.3251,215.9557,27737.0
2018-04-11 14:20:00,243.14,243.23,242.87,242.89,36813.0,215.9379,216.0179,215.6981,215.7159,36813.0
2018-04-11 14:30:00,242.84,243.33,242.81,243.06,21155.0,215.6715,216.1067,215.6449,215.8669,21155.0
2018-04-11 14:40:00,243.07,243.26,242.7,242.83,22787.0,215.8758,216.0445,215.5472,215.6626,22787.0
2018-04-11 14:50:00,242.75,242.91,242.5,242.85,42134.0,215.5916,215.7337,215.3695,215.6804,42134.0
2018-04-11 15:00:00,242.99,243.01,242.25,242.27,40425.0,215.8047,215.8225,215.1475,215.1653,40425.0
2018-04-11 15:10:00,242.37,242.41,241.95,242.33,110418.0,215.2541,215.2896,214.8811,215.2186,110418.0
2018-04-11 15:20:00,242.26,242.35,242.05,242.27,45294.0,215.1564,215.2363,214.9699,215.1653,45294.0
2018-04-11 15:30:00,242.28,242.66,242.27,242.49,52805.0,215.1741,215.5116,215.1653,215.3607,52805.0
2018-04-11 15:40:00,242.48,242.67,242.28,242.28,67391.0,215.3518,215.5205,215.1741,215.1741,67391.0
2018-04-11 15:50:00,242.2,242.34,242.06,242.24,133073.0,215.1031,215.2274,214.9788,215.1386,133073.0
2018-04-12 09:30:00,243.65,243.99,243.47,243.63,133713.0,216.3909,216.6928,216.231,216.3731,133713.0
2018-04-12 09:40:00,243.66,244.54,243.59,244.33,61795.0,216.3998,217.1813,216.3376,216.9948,61795.0
2018-04-12 09:50:00,244.34,244.81,244.25,244.79,50471.0,217.0037,217.4211,216.9237,217.4033,50471.0
2018-04-12 10:00:00,244.76,244.87,244.54,244.7,37193.0,217.3767,217.4744,217.1813,217.3234,37193.0
2018-04-12 10:10:00,244.69,244.84,244.38,244.73,40763.0,217.3145,217.4477,217.0392,217.35,40763.0
2018-04-12 10:20:00,244.82,244.92,244.59,244.69,26514.0,217.43,217.5188,217.2257,217.3145,26514.0
2018-04-12 10:30:00,244.61,244.68,244.46,244.5,34464.0,217.2435,217.3056,217.1103,217.1458,34464.0
2018-04-12 10:40:00,244.57,244.67,244.01,244.38,34796.0,217.2079,217.2968,216.7106,217.0392,34796.0
2018-04-12 10:50:00,244.4,244.48,244.14,244.22,26306.0,217.057,217.128,216.8261,216.8971,26306.0
2018-04-12 11:00:00,244.15,244.48,244.15,244.46,17417.0,216.8349,217.128,216.8349,217.1103,17417.0
2018-04-12 11:10:00,244.44,244.69,244.42,244.68,17169.0,217.0925,217.3145,217.0747,217.3056,17169.0
2018-04-12 11:20:00,244.68,244.82,244.53,244.65,16009.0,217.3056,217.43,217.1724,217.279,16009.0
2018-04-12 11:30:00,244.51,244.75,244.38,244.56,26569.0,217.1547,217.3678,217.0392,217.1991,26569.0
2018-04-12 11:40:00,244.55,244.67,244.2,244.2,19743.0,217.1902,217.2968,216.8793,216.8793,19743.0
2018-04-12 11:50:00,244.23,244.29,243.97,244.29,34259.0,216.906,216.9593,216.6751,216.9593,34259.0
2018-04-12 12:00:00,244.36,244.47,244.26,244.44,11708.0,217.0214,217.1191,216.9326,217.0925,11708.0
2018-04-12 12:10:00,244.42,244.58,244.18,244.57,6364.0,217.0747,217.2168,216.8616,217.2079,6364.0
2018-04-12 12:20:00,244.6,244.61,244.48,244.6,8393.0,217.2346,217.2435,217.128,217.2346,8393.0
2018-04-12 12:30:00,244.62,244.71,244.54,244.55,15723.0,217.2524,217.3323,217.1813,217.1902,15723.0
2018-04-12 12:40:00,244.62,244.89,244.58,244.88,16780.0,217.2524,217.4921,217.2168,217.4833,16780.0
2018-04-12 12:50:00,244.89,245.03,244.77,244.9,46285.0,217.4921,217.6165,217.3856,217.501,46285.0
2018-04-12 13:00:00,244.84,244.98,244.42,244.63,43714.0,217.4477,217.5721,217.0747,217.2612,43714.0
2018-04-12 13:10:00,244.64,244.67,244.15,244.33,47813.0,217.2701,217.2968,216.8349,216.9948,47813.0
2018-04-12 13:20:00,244.38,244.38,243.61,243.66,88808.0,217.0392,217.0392,216.3553,216.3998,88808.0
2018-04-12 13:30:00,243.64,244.25,243.52,244.18,39195.0,216.382,216.9237,216.2754,216.8616,39195.0
2018-04-12 13:40:00,244.16,244.31,243.98,244.13,24778.0,216.8438,216.977,216.684,216.8172,24778.0
2018-04-12 13:50:00,244.12,244.42,243.78,243.94,35186.0,216.8083,217.0747,216.5063,216.6484,35186.0
2018-04-12 14:00:00,243.94,244.36,243.92,244.28,26258.0,216.6484,217.0214,216.6307,216.9504,26258.0
2018-04-12 14:10:00,244.33,244.64,244.32,244.61,28714.0,216.9948,217.2701,216.9859,217.2435,28714.0
2018-04-12 14:20:00,244.64,244.8,244.64,244.72,11254.0,217.2701,217.4122,217.2701,217.3412,11254.0
2018-04-12 14:30:00,244.71,244.8,244.48,244.56,7124.0,217.3323,217.4122,217.128,217.1991,7124.0
2018-04-12 14:40:00,244.6,244.61,244.26,244.42,8511.0,217.2346,217.2435,216.9326,217.0747,8511.0
2018-04-12 14:50:00,244.44,244.78,244.44,244.78,21979.0,217.0925,217.3945,217.0925,217.3945,21979.0
2018-04-12 15:00:00,244.78,244.85,244.49,244.51,23405.0,217.3945,217.4566,217.1369,217.1547,23405.0
2018-04-12 15:10:00,244.48,244.94,244.48,244.91,26132.0,217.128,217.5366,217.128,217.5099,26132.0
2018-04-12 15:20:00,244.9,245.25,244.84,245.17,57162.0,217.501,217.8119,217.4477,217.7408,57162.0
2018-04-12 15:30:00,245.14,245.21,244.95,245.18,35467.0,217.7142,217.7763,217.5454,217.7497,35467.0
2018-04-12 15:40:00,245.17,245.17,244.32,244.54,69850.0,217.7408,217.7408,216.9859,217.1813,69850.0
2018-04-12 15:50:00,244.58,244.62,244.19,244.25,173116.0,217.2168,217.2524,216.8705,216.9237,173116.0
2018-04-13 09:30:00,245.84,245.84,245.19,245.26,286825.0,218.3359,218.3359,217.7586,217.8207,286825.0
2018-04-13 09:40:00,245.28,245.53,245.08,245.16,56229.0,217.8385,218.0605,217.6609,217.7319,56229.0
2018-04-13 09:50:00,245.16,245.26,244.82,244.86,53678.0,217.7319,217.8207,217.43,217.4655,53678.0
2018-04-13 10:00:00,244.82,245.02,244.28,244.28,67952.0,217.43,217.6076,216.9504,216.9504,67952.0
2018-04-13 10:10:00,244.29,244.72,244.01,244.62,49633.0,216.9593,217.3412,216.7106,217.2524,49633.0
2018-04-13 10:20:00,244.62,244.63,243.6,243.79,84832.0,217.2524,217.2612,216.3465,216.5152,84832.0
2018-04-13 10:30:00,243.75,244.05,243.46,243.7,50664.0,216.4797,216.7461,216.2221,216.4353,50664.0
2018-04-13 10:40:00,243.8,244.16,243.6,244.15,46731.0,216.5241,216.8438,216.3465,216.8349,46731.0
2018-04-13 10:50:00,244.09,244.15,243.56,243.57,39808.0,216.7816,216.8349,216.3109,216.3198,39808.0
2018-04-13 11:00:00,243.48,243.68,243.1,243.6,73583.0,216.2399,216.4175,215.9024,216.3465,73583.0
2018-04-13 11:10:00,243.66,243.82,243.52,243.58,32276.0,216.3998,216.5419,216.2754,216.3287,32276.0
2018-04-13 11:20:00,243.66,244.12,243.53,244.1,26961.0,216.3998,216.8083,216.2843,216.7905,26961.0
2018-04-13 11:30:00,244.06,244.22,243.83,243.86,23171.0,216.755,216.8971,216.5507,216.5774,23171.0
2018-04-13 11:40:00,243.85,244.03,243.72,243.93,12757.0,216.5685,216.7284,216.453,216.6395,12757.0
2018-04-13 11:50:00,243.88,244.16,243.71,244.14,27080.0,216.5951,216.8438,216.4442,216.8261,27080.0
2018-04-13 12:00:00,244.13,244.4,243.82,243.86,37529.0,216.8172,217.057,216.5419,216.5774,37529.0
2018-04-13 12:10:00,243.96,244.14,243.74,244.07,25602.0,216.6662,216.8261,216.4708,216.7639,25602.0
2018-04-13 12:20:00,244.06,244.35,243.9,244.31,111642.0,216.755,217.0126,216.6129,216.977,111642.0
2018-04-13 12:30:00,244.3,244.31,243.76,243.79,77637.0,216.9682,216.977,216.4886,216.5152,77637.0
2018-04-13 12:40:00,243.82,243.92,243.69,243.69,18702.0,216.5419,216.6307,216.4264,216.4264,18702.0
2018-04-13 12:50:00,243.89,244.0,243.83,243.98,27006.0,216.604,216.7017,216.5507,216.684,27006.0
2018-04-13 13:00:00,243.97,244.27,243.95,244.05,29451.0,216.6751,216.9415,216.6573,216.7461,29451.0
2018-04-13 13:10:00,244.09,244.33,244.03,244.17,289766.0,216.7816,216.9948,216.7284,216.8527,289766.0
2018-04-13 13:20:00,244.22,244.63,244.21,244.58,249598.0,216.8971,217.2612,216.8882,217.2168,249598.0
2018-04-13 13:30:00,244.59,244.6,244.26,244.37,57616.0,217.2257,217.2346,216.9326,217.0303,57616.0
2018-04-13 13:40:00,244.43,244.53,244.38,244.47,20653.0,217.0836,217.1724,217.0392,217.1191,20653.0
2018-04-13 13:50:00,244.48,244.54,244.29,244.39,13411.0,217.128,217.1813,216.9593,217.0481,13411.0
2018-04-13 14:00:00,244.38,244.44,244.26,244.44,23925.0,217.0392,217.0925,216.9326,217.0925,23925.0
2018-04-13 14:10:00,244.5,244.5,243.97,244.05,40383.0,217.1458,217.1458,216.6751,216.7461,40383.0
2018-04-13 14:20:00,244.01,244.15,243.97,244.15,23712.0,216.7106,216.8349,216.6751,216.8349,23712.0
2018-04-13 14:30:00,244.11,244.42,243.95,244.03,55736.0,216.7994,217.0747,216.6573,216.7284,55736.0
2018-04-13 14:40:00,244.06,244.18,243.84,243.91,46952.0,216.755,216.8616,216.5596,216.6218,46952.0
2018-04-13 14:50:00,243.81,243.96,243.67,243.74,38613.0,216.533,216.6662,216.4086,216.4708,38613.0
2018-04-13 15:00:00,243.7,243.7,243.03,243.31,88251.0,216.4353,216.4353,215.8402,216.0889,88251.0
2018-04-13 15:10:00,243.23,243.47,242.5,242.5,84009.0,216.0179,216.231,215.3695,215.3695,84009.0
2018-04-13 15:20:00,242.56,242.94,242.56,242.84,28656.0,215.4228,215.7603,215.4228,215.6715,28656.0
2018-04-13 15:30:00,242.8,243.05,242.71,243.0,44125.0,215.636,215.858,215.556,215.8136,44125.0
2018-04-13 15:40:00,242.99,243.46,242.99,243.33,31622.0,215.8047,216.2221,215.8047,216.1067,31622.0
2018-04-13 15:50:00,243.41,243.8,243.4,243.57,162564.0,216.1777,216.5241,216.1688,216.3198,162564.0
2018-04-16 09:30:00,245.27,245.31,244.57,244.75,154048.0,217.8296,217.8652,217.2079,217.3678,154048.0
2018-04-16 09:40:00,244.73,245.02,244.41,244.84,41563.0,217.35,217.6076,217.0658,217.4477,41563.0
2018-04-16 09:50:00,244.85,244.86,244.51,244.67,19917.0,217.4566,217.4655,217.1547,217.2968,19917.0
2018-04-16 10:00:00,244.74,245.3,244.73,245.18,44884.0,217.3589,217.8563,217.35,217.7497,44884.0
2018-04-16 10:10:00,245.12,245.19,244.73,244.76,58693.0,217.6964,217.7586,217.35,217.3767,58693.0
2018-04-16 10:20:00,244.84,245.38,244.79,245.34,28851.0,217.4477,217.9273,217.4033,217.8918,28851.0
2018-04-16 10:30:00,245.38,245.43,245.19,245.28,19573.0,217.9273,217.9717,217.7586,217.8385,19573.0
2018-04-16 10:40:00,245.27,245.32,244.88,244.88,19803.0,217.8296,217.874,217.4833,217.4833,19803.0
2018-04-16 10:50:00,244.88,245.22,244.81,245.05,24824.0,217.4833,217.7852,217.4211,217.6342,24824.0
2018-04-16 11:00:00,245.07,245.37,245.07,245.19,18223.0,217.652,217.9184,217.652,217.7586,18223.0
2018-04-16 11:10:00,245.18,245.18,244.74,245.0,21196.0,217.7497,217.7497,217.3589,217.5898,21196.0
2018-04-16 11:20:00,244.99,245.27,244.98,245.22,29596.0,217.581,217.8296,217.5721,217.7852,29596.0
2018-04-16 11:30:00,245.23,245.24,244.96,245.24,21815.0,217.7941,217.803,217.5543,217.803,21815.0
2018-04-16 11:40:00,245.26,245.26,244.98,245.02,22596.0,217.8207,217.8207,217.5721,217.6076,22596.0
2018-04-16 11:50:00,245.02,245.28,244.95,245.27,46419.0,217.6076,217.8385,217.5454,217.8296,46419.0
2018-04-16 12:00:00,245.3,245.55,245.3,245.42,29932.0,217.8563,218.0783,217.8563,217.9628,29932.0
2018-04-16 12:10:00,245.45,245.62,245.38,245.4,24392.0,217.9895,218.1405,217.9273,217.9451,24392.0
2018-04-16 12:20:00,245.45,245.5,245.31,245.38,15440.0,217.9895,218.0339,217.8652,217.9273,15440.0
2018-04-16 12:30:00,245.4,245.52,245.22,245.38,20613.0,217.9451,218.0517,217.7852,217.9273,20613.0
2018-04-16 12:40:00,245.4,245.73,245.38,245.68,25685.0,217.9451,218.2382,217.9273,218.1938,25685.0
2018-04-16 12:50:00,245.71,246.11,245.71,245.94,86503.0,218.2204,218.5757,218.2204,218.4247,86503.0
2018-04-16 13:00:00,245.98,246.29,245.98,246.29,29358.0,218.4602,218.7355,218.4602,218.7355,29358.0
2018-04-16 13:10:00,246.23,246.35,246.16,246.22,13180.0,218.6822,218.7888,218.6201,218.6733,13180.0
2018-04-16 13:20:00,246.24,246.3,246.04,246.11,32916.0,218.6911,218.7444,218.5135,218.5757,32916.0
2018-04-16 13:30:00,246.07,246.27,246.06,246.26,36713.0,218.5401,218.7178,218.5312,218.7089,36713.0
2018-04-16 13:40:00,246.3,246.35,246.14,246.32,20458.0,218.7444,218.7888,218.6023,218.7622,20458.0
2018-04-16 13:50:00,246.35,246.35,246.13,246.23,35506.0,218.7888,218.7888,218.5934,218.6822,35506.0
2018-04-16 14:00:00,246.21,246.3,245.8,245.92,31613.0,218.6645,218.7444,218.3003,218.4069,31613.0
2018-04-16 14:10:00,245.93,246.0,245.78,245.83,29700.0,218.4158,218.478,218.2826,218.327,29700.0
2018-04-16 14:20:00,245.79,245.92,245.61,245.76,29640.0,218.2915,218.4069,218.1316,218.2648,29640.0
2018-04-16 14:30:00,245.69,246.11,245.69,246.06,14876.0,218.2026,218.5757,218.2026,218.5312,14876.0
2018-04-16 14:40:00,246.06,246.09,245.87,246.08,10599.0,218.5312,218.5579,218.3625,218.549,10599.0
2018-04-16 14:50:00,246.06,246.06,245.77,245.85,15718.0,218.5312,218.5312,218.2737,218.3447,15718.0
2018-04-16 15:00:00,245.84,246.03,245.79,245.88,35194.0,218.3359,218.5046,218.2915,218.3714,35194.0
2018-04-16 15:10:00,245.89,245.91,245.58,245.63,31132.0,218.3803,218.398,218.1049,218.1494,31132.0
2018-04-16 15:20:00,245.61,245.75,245.41,245.72,27140.0,218.1316,218.2559,217.954,218.2293,27140.0
2018-04-16 15:30:00,245.7,245.82,245.64,245.82,26248.0,218.2115,218.3181,218.1582,218.3181,26248.0
2018-04-16 15:40:00,245.83,246.07,245.62,245.73,199408.0,218.327,218.5401,218.1405,218.2382,199408.0
2018-04-16 15:50:00,245.74,245.92,245.5,245.57,326828.0,218.247,218.4069,218.0339,218.0961,326828.0
2018-04-17 09:30:00,247.42,247.45,246.87,247.13,104968.0,219.7391,219.7657,219.2506,219.4815,104968.0
2018-04-17 09:40:00,247.14,247.48,247.13,247.35,68856.0,219.4904,219.7924,219.4815,219.6769,68856.0
2018-04-17 09:50:00,247.36,247.46,247.19,247.38,48180.0,219.6858,219.7746,219.5348,219.7036,48180.0
2018-04-17 10:00:00,247.44,247.65,247.38,247.5,54400.0,219.7569,219.9434,219.7036,219.8101,54400.0
2018-04-17 10:10:00,247.52,247.7,247.36,247.47,39962.0,219.8279,219.9878,219.6858,219.7835,39962.0
2018-04-17 10:20:00,247.46,247.6,247.35,247.48,25062.0,219.7746,219.899,219.6769,219.7924,25062.0
2018-04-17 10:30:00,247.5,247.77,247.45,247.77,27314.0,219.8101,220.0499,219.7657,220.0499,27314.0
2018-04-17 10:40:00,247.76,247.82,247.63,247.79,21018.0,220.0411,220.0943,219.9256,220.0677,21018.0
2018-04-17 10:50:00,247.79,248.07,247.79,248.01,54184.0,220.0677,220.3164,220.0677,220.2631,54184.0
2018-04-17 11:00:00,248.03,248.29,248.03,248.14,64083.0,220.2808,220.5118,220.2808,220.3785,64083.0
2018-04-17 11:10:00,248.18,248.25,248.05,248.06,22639.0,220.4141,220.4762,220.2986,220.3075,22639.0
2018-04-17 11:20:00,248.07,248.33,248.07,248.24,45178.0,220.3164,220.5473,220.3164,220.4674,45178.0
2018-04-17 11:30:00,248.26,248.26,248.06,248.09,54554.0,220.4851,220.4851,220.3075,220.3341,54554.0
2018-04-17 11:40:00,248.09,248.13,247.96,248.13,44330.0,220.3341,220.3697,220.2187,220.3697,44330.0
2018-04-17 11:50:00,248.13,248.18,248.02,248.06,48028.0,220.3697,220.4141,220.272,220.3075,48028.0
2018-04-17 12:00:00,248.07,248.25,248.07,248.21,55324.0,220.3164,220.4762,220.3164,220.4407,55324.0
2018-04-17 12:10:00,248.21,248.28,248.16,248.22,48431.0,220.4407,220.5029,220.3963,220.4496,48431.0
2018-04-17 12:20:00,248.25,248.33,248.16,248.24,52514.0,220.4762,220.5473,220.3963,220.4674,52514.0
2018-04-17 12:30:00,248.24,248.27,247.91,247.98,55131.0,220.4674,220.494,220.1743,220.2364,55131.0
2018-04-17 12:40:00,248.0,248.1,247.93,247.98,69093.0,220.2542,220.343,220.192,220.2364,69093.0
2018-04-17 12:50:00,247.97,248.13,247.96,248.06,55770.0,220.2276,220.3697,220.2187,220.3075,55770.0
2018-04-17 13:00:00,248.04,248.22,247.93,248.09,60897.0,220.2897,220.4496,220.192,220.3341,60897.0
2018-04-17 13:10:00,248.08,248.23,247.7,247.79,63485.0,220.3253,220.4585,219.9878,220.0677,63485.0
2018-04-17 13:20:00,247.79,248.08,247.77,248.06,55602.0,220.0677,220.3253,220.0499,220.3075,55602.0
2018-04-17 13:30:00,248.1,248.11,247.97,248.06,19688.0,220.343,220.3519,220.2276,220.3075,19688.0
2018-04-17 13:40:00,248.06,248.2,247.99,248.08,12271.0,220.3075,220.4318,220.2453,220.3253,12271.0
2018-04-17 13:50:00,248.05,248.19,247.86,248.16,40853.0,220.2986,220.4229,220.1299,220.3963,40853.0
2018-04-17 14:00:00,248.13,248.4,248.12,248.19,41916.0,220.3697,220.6095,220.3608,220.4229,41916.0
2018-04-17 14:10:00,248.18,248.18,247.97,248.0,17964.0,220.4141,220.4141,220.2276,220.2542,17964.0
2018-04-17 14:20:00,247.98,247.99,247.76,247.92,30111.0,220.2364,220.2453,220.0411,220.1832,30111.0
2018-04-17 14:30:00,247.93,248.11,247.89,248.11,20657.0,220.192,220.3519,220.1565,220.3519,20657.0
2018-04-17 14:40:00,248.1,248.23,248.08,248.18,23711.0,220.343,220.4585,220.3253,220.4141,23711.0
2018-04-17 14:50:00,248.23,248.28,248.04,248.15,22016.0,220.4585,220.5029,220.2897,220.3874,22016.0
2018-04-17 15:00:00,248.13,248.44,248.03,248.37,34692.0,220.3697,220.645,220.2808,220.5828,34692.0
2018-04-17 15:10:00,248.4,248.66,248.35,248.63,41433.0,220.6095,220.8404,220.565,220.8137,41433.0
2018-04-17 15:20:00,248.69,248.75,248.55,248.57,74096.0,220.867,220.9203,220.7427,220.7604,74096.0
2018-04-17 15:30:00,248.62,248.82,248.56,248.58,47295.0,220.8048,220.9825,220.7516,220.7693,47295.0
2018-04-17 15:40:00,248.59,248.62,248.41,248.61,49667.0,220.7782,220.8048,220.6183,220.796,49667.0
2018-04-17 15:50:00,248.63,248.67,248.14,248.14,185536.0,220.8137,220.8492,220.3785,220.3785,185536.0
2018-04-18 09:30:00,248.66,249.04,248.49,248.49,131736.0,220.8404,221.1778,220.6894,220.6894,131736.0
2018-04-18 09:40:00,248.49,248.79,248.49,248.78,78728.0,220.6894,220.9558,220.6894,220.9469,78728.0
2018-04-18 09:50:00,248.76,248.84,248.6,248.66,23334.0,220.9292,221.0002,220.7871,220.8404,23334.0
2018-04-18 10:00:00,248.66,248.66,248.16,248.32,32702.0,220.8404,220.8404,220.3963,220.5384,32702.0
2018-04-18 10:10:00,248.23,248.3,247.94,248.21,30257.0,220.4585,220.5206,220.2009,220.4407,30257.0
2018-04-18 10:20:00,248.22,248.56,248.22,248.5,29809.0,220.4496,220.7516,220.4496,220.6983,29809.0
2018-04-18 10:30:00,248.52,248.78,248.5,248.62,32689.0,220.716,220.9469,220.6983,220.8048,32689.0
2018-04-18 10:40:00,248.64,248.9,248.61,248.88,22487.0,220.8226,221.0535,220.796,221.0358,22487.0
2018-04-18 10:50:00,248.9,248.91,248.72,248.89,24438.0,221.0535,221.0624,220.8937,221.0446,24438.0
2018-04-18 11:00:00,248.89,249.22,248.86,249.14,30599.0,221.0446,221.3377,221.018,221.2667,30599.0
2018-04-18 11:10:00,249.13,249.16,248.95,248.95,38885.0,221.2578,221.2844,221.0979,221.0979,38885.0
2018-04-18 11:20:00,248.96,249.19,248.91,249.07,18638.0,221.1068,221.3111,221.0624,221.2045,18638.0
2018-04-18 11:30:00,249.09,249.13,248.94,249.06,21095.0,221.2223,221.2578,221.089,221.1956,21095.0
2018-04-18 11:40:00,249.08,249.09,248.74,248.84,17080.0,221.2134,221.2223,220.9114,221.0002,17080.0
2018-04-18 11:50:00,248.87,248.98,248.74,248.74,14098.0,221.0269,221.1246,220.9114,220.9114,14098.0
2018-04-18 12:00:00,248.78,249.0,248.78,248.95,54067.0,220.9469,221.1423,220.9469,221.0979,54067.0
2018-04-18 12:10:00,248.98,249.07,248.96,249.0,44633.0,221.1246,221.2045,221.1068,221.1423,44633.0
2018-04-18 12:20:00,249.03,249.03,248.8,248.89,11617.0,221.169,221.169,220.9647,221.0446,11617.0
2018-04-18 12:30:00,248.87,248.91,248.59,248.59,20603.0,221.0269,221.0624,220.7782,220.7782,20603.0
2018-04-18 12:40:00,248.64,248.78,248.6,248.64,21935.0,220.8226,220.9469,220.7871,220.8226,21935.0
2018-04-18 12:50:00,248.67,248.91,248.64,248.86,28150.0,220.8492,221.0624,220.8226,221.018,28150.0
2018-04-18 13:00:00,248.85,248.93,248.8,248.81,8833.0,221.0091,221.0802,220.9647,220.9736,8833.0
2018-04-18 13:10:00,248.87,249.06,248.82,249.03,21719.0,221.0269,221.1956,220.9825,221.169,21719.0
2018-04-18 13:20:00,249.03,249.08,248.84,248.9,13987.0,221.169,221.2134,221.0002,221.0535,13987.0
2018-04-18 13:30:00,248.9,248.94,248.75,248.81,14651.0,221.0535,221.089,220.9203,220.9736,14651.0
2018-04-18 13:40:00,248.8,248.8,248.58,248.63,25597.0,220.9647,220.9647,220.7693,220.8137,25597.0
2018-04-18 13:50:00,248.65,248.78,248.52,248.52,20637.0,220.8315,220.9469,220.716,220.716,20637.0
2018-04-18 14:00:00,248.5,248.9,248.36,248.84,24113.0,220.6983,221.0535,220.5739,221.0002,24113.0
2018-04-18 14:10:00,248.9,249.01,248.89,248.93,68883.0,221.0535,221.1512,221.0446,221.0802,68883.0
2018-04-18 14:20:00,248.98,249.05,248.89,248.95,17410.0,221.1246,221.1867,221.0446,221.0979,17410.0
2018-04-18 14:30:00,249.0,249.05,248.83,248.84,27737.0,221.1423,221.1867,220.9913,221.0002,27737.0
2018-04-18 14:40:00,248.87,248.98,248.77,248.95,23413.0,221.0269,221.1246,220.9381,221.0979,23413.0
2018-04-18 14:50:00,248.96,249.1,248.94,248.99,17986.0,221.1068,221.2311,221.089,221.1334,17986.0
2018-04-18 15:00:00,248.87,249.02,248.72,248.92,25605.0,221.0269,221.1601,220.8937,221.0713,25605.0
2018-04-18 15:10:00,248.92,249.04,248.84,248.93,28933.0,221.0713,221.1778,221.0002,221.0802,28933.0
2018-04-18 15:20:00,248.94,249.01,248.78,248.78,20412.0,221.089,221.1512,220.9469,220.9469,20412.0
2018-04-18 15:30:00,248.8,248.83,248.73,248.79,20647.0,220.9647,220.9913,220.9025,220.9558,20647.0
2018-04-18 15:40:00,248.78,248.78,248.42,248.42,17645.0,220.9469,220.9469,220.6272,220.6272,17645.0
2018-04-18 15:50:00,248.39,248.53,248.34,248.36,58668.0,220.6006,220.7249,220.5562,220.5739,58668.0
2018-04-19 09:30:00,247.62,247.83,247.17,247.48,87541.0,219.9167,220.1032,219.5171,219.7924,87541.0
2018-04-19 09:40:00,247.52,247.6,246.97,247.1,304913.0,219.8279,219.899,219.3394,219.4549,304913.0
2018-04-19 09:50:00,247.08,247.43,246.93,247.43,24883.0,219.4371,219.748,219.3039,219.748,24883.0
2018-04-19 10:00:00,247.35,247.4,247.02,247.05,54151.0,219.6769,219.7213,219.3838,219.4105,54151.0
2018-04-19 10:10:00,247.01,247.75,246.99,247.67,15524.0,219.375,220.0322,219.3572,219.9611,15524.0
2018-04-19 10:20:00,247.64,247.77,247.51,247.54,45971.0,219.9345,220.0499,219.819,219.8457,45971.0
2018-04-19 10:30:00,247.55,247.89,247.41,247.76,24278.0,219.8545,220.1565,219.7302,220.0411,24278.0
2018-04-19 10:40:00,247.8,247.8,247.21,247.3,32474.0,220.0766,220.0766,219.5526,219.6325,32474.0
2018-04-19 10:50:00,247.32,247.32,246.88,247.2,39346.0,219.6503,219.6503,219.2595,219.5437,39346.0
2018-04-19 11:00:00,247.21,247.21,246.83,246.96,44014.0,219.5526,219.5526,219.2151,219.3306,44014.0
2018-04-19 11:10:00,246.96,247.0,246.72,246.83,41419.0,219.3306,219.3661,219.1174,219.2151,41419.0
2018-04-19 11:20:00,246.81,247.16,246.73,247.16,12429.0,219.1973,219.5082,219.1263,219.5082,12429.0
2018-04-19 11:30:00,247.15,247.18,246.8,246.81,66632.0,219.4993,219.5259,219.1885,219.1973,66632.0
2018-04-19 11:40:00,246.81,246.9,246.67,246.89,22407.0,219.1973,219.2773,219.073,219.2684,22407.0
2018-04-19 11:50:00,246.86,246.89,246.43,246.43,46249.0,219.2417,219.2684,218.8599,218.8599,46249.0
2018-04-19 12:00:00,246.4,246.5,246.18,246.37,38546.0,218.8332,218.922,218.6378,218.8066,38546.0
2018-04-19 12:10:00,246.32,246.48,246.26,246.38,14669.0,218.7622,218.9043,218.7089,218.8154,14669.0
2018-04-19 12:20:00,246.41,246.49,246.23,246.28,19710.0,218.8421,218.9131,218.6822,218.7266,19710.0
2018-04-19 12:30:00,246.37,246.58,246.29,246.52,8021.0,218.8066,218.9931,218.7355,218.9398,8021.0
2018-04-19 12:40:00,246.5,246.68,246.36,246.62,23987.0,218.922,219.0819,218.7977,219.0286,23987.0
2018-04-19 12:50:00,246.61,246.7,246.31,246.35,16104.0,219.0197,219.0996,218.7533,218.7888,16104.0
2018-04-19 13:00:00,246.29,246.32,246.05,246.08,23937.0,218.7355,218.7622,218.5224,218.549,23937.0
2018-04-19 13:10:00,246.07,246.19,245.97,246.08,142038.0,218.5401,218.6467,218.4513,218.549,142038.0
2018-04-19 13:20:00,246.09,246.2,245.99,246.0,25732.0,218.5579,218.6556,218.4691,218.478,25732.0
2018-04-19 13:30:00,245.96,246.32,245.96,246.3,26264.0,218.4424,218.7622,218.4424,218.7444,26264.0
2018-04-19 13:40:00,246.29,246.48,246.25,246.42,13900.0,218.7355,218.9043,218.7,218.851,13900.0
2018-04-19 13:50:00,246.49,246.62,246.4,246.44,23048.0,218.9131,219.0286,218.8332,218.8687,23048.0
2018-04-19 14:00:00,246.43,246.59,246.33,246.45,16443.0,218.8599,219.002,218.771,218.8776,16443.0
2018-04-19 14:10:00,246.49,246.6,246.34,246.37,19818.0,218.9131,219.0108,218.7799,218.8066,19818.0
2018-04-19 14:20:00,246.36,246.39,246.03,246.25,37981.0,218.7977,218.8243,218.5046,218.7,37981.0
2018-04-19 14:30:00,246.22,246.48,246.15,246.46,40963.0,218.6733,218.9043,218.6112,218.8865,40963.0
2018-04-19 14:40:00,246.43,246.66,246.43,246.52,29541.0,218.8599,219.0641,218.8599,218.9398,29541.0
2018-04-19 14:50:00,246.5,246.68,246.35,246.65,44905.0,218.922,219.0819,218.7888,219.0552,44905.0
2018-04-19 15:00:00,246.61,246.88,246.54,246.85,24859.0,219.0197,219.2595,218.9575,219.2329,24859.0
2018-04-19 15:10:00,246.84,246.84,246.59,246.76,13778.0,219.224,219.224,219.002,219.1529,13778.0
2018-04-19 15:20:00,246.79,246.82,246.45,246.45,15853.0,219.1796,219.2062,218.8776,218.8776,15853.0
2018-04-19 15:30:00,246.43,247.52,246.41,247.14,148615.0,218.8599,219.8279,218.8421,219.4904,148615.0
2018-04-19 15:40:00,247.19,247.33,246.97,247.05,60791.0,219.5348,219.6592,219.3394,219.4105,60791.0
2018-04-19 15:50:00,247.13,247.21,246.83,246.98,100865.0,219.4815,219.5526,219.2151,219.3483,100865.0
2018-04-20 09:30:00,246.95,247.13,246.48,246.58,96745.0,219.3217,219.4815,218.9043,218.9931,96745.0
2018-04-20 09:40:00,246.63,246.74,246.39,246.52,25203.0,219.0375,219.1352,218.8243,218.9398,25203.0
2018-04-20 09:50:00,246.55,246.68,246.35,246.56,26380.0,218.9664,219.0819,218.7888,218.9753,26380.0
2018-04-20 10:00:00,246.5,246.5,246.23,246.29,23273.0,218.922,218.922,218.6822,218.7355,23273.0
2018-04-20 10:10:00,246.19,246.35,246.09,246.33,47072.0,218.6467,218.7888,218.5579,218.771,47072.0
2018-04-20 10:20:00,246.34,246.49,246.21,246.49,25893.0,218.7799,218.9131,218.6645,218.9131,25893.0
2018-04-20 10:30:00,246.42,246.56,246.27,246.45,64501.0,218.851,218.9753,218.7178,218.8776,64501.0
2018-04-20 10:40:00,246.44,246.44,245.91,245.93,75953.0,218.8687,218.8687,218.398,218.4158,75953.0
2018-04-20 10:50:00,245.93,246.05,245.48,245.7,60362.0,218.4158,218.5224,218.0161,218.2115,60362.0
2018-04-20 11:00:00,245.69,245.7,245.13,245.13,56148.0,218.2026,218.2115,217.7053,217.7053,56148.0
2018-04-20 11:10:00,245.13,245.17,244.74,245.15,54454.0,217.7053,217.7408,217.3589,217.7231,54454.0
2018-04-20 11:20:00,245.15,245.24,244.78,244.78,35267.0,217.7231,217.803,217.3945,217.3945,35267.0
2018-04-20 11:30:00,244.85,245.5,244.83,245.48,28985.0,217.4566,218.0339,217.4389,218.0161,28985.0
2018-04-20 11:40:00,245.49,245.64,245.32,245.33,15870.0,218.025,218.1582,217.874,217.8829,15870.0
2018-04-20 11:50:00,245.3,245.42,245.15,245.28,14635.0,217.8563,217.9628,217.7231,217.8385,14635.0
2018-04-20 12:00:00,245.23,245.31,244.97,245.27,23437.0,217.7941,217.8652,217.5632,217.8296,23437.0
2018-04-20 12:10:00,245.22,245.23,244.75,244.78,23260.0,217.7852,217.7941,217.3678,217.3945,23260.0
2018-04-20 12:20:00,244.82,245.06,244.77,244.89,12721.0,217.43,217.6431,217.3856,217.4921,12721.0
2018-04-20 12:30:00,244.86,245.08,244.61,244.7,20073.0,217.4655,217.6609,217.2435,217.3234,20073.0
2018-04-20 12:40:00,244.72,244.85,244.44,244.54,36905.0,217.3412,217.4566,217.0925,217.1813,36905.0
2018-04-20 12:50:00,244.56,244.81,244.49,244.74,36504.0,217.1991,217.4211,217.1369,217.3589,36504.0
2018-04-20 13:00:00,244.65,244.8,244.53,244.71,79883.0,217.279,217.4122,217.1724,217.3323,79883.0
2018-04-20 13:10:00,244.72,245.15,244.71,245.0,57919.0,217.3412,217.7231,217.3323,217.5898,57919.0
2018-04-20 13:20:00,245.05,245.23,244.79,245.19,48715.0,217.6342,217.7941,217.4033,217.7586,48715.0
2018-04-20 13:30:00,245.22,245.46,245.09,245.43,33832.0,217.7852,217.9984,217.6698,217.9717,33832.0
2018-04-20 13:40:00,245.46,245.49,245.3,245.33,12933.0,217.9984,218.025,217.8563,217.8829,12933.0
2018-04-20 13:50:00,245.3,245.5,245.24,245.27,11072.0,217.8563,218.0339,217.803,217.8296,11072.0
2018-04-20 14:00:00,245.24,245.32,245.1,245.28,8767.0,217.803,217.874,217.6787,217.8385,8767.0
2018-04-20 14:10:00,245.25,245.25,244.97,244.98,8051.0,217.8119,217.8119,217.5632,217.5721,8051.0
2018-04-20 14:20:00,245.01,245.17,244.93,245.16,29217.0,217.5987,217.7408,217.5277,217.7319,29217.0
2018-04-20 14:30:00,245.16,245.23,244.69,244.81,142021.0,217.7319,217.7941,217.3145,217.4211,142021.0
2018-04-20 14:40:00,244.81,244.95,244.64,244.75,19061.0,217.4211,217.5454,217.2701,217.3678,19061.0
2018-04-20 14:50:00,244.7,244.93,244.59,244.83,59219.0,217.3234,217.5277,217.2257,217.4389,59219.0
2018-04-20 15:00:00,244.86,244.86,244.02,244.07,66711.0,217.4655,217.4655,216.7195,216.7639,66711.0
2018-04-20 15:10:00,244.04,244.39,243.97,244.01,44034.0,216.7372,217.0481,216.6751,216.7106,44034.0
2018-04-20 15:20:00,244.0,244.43,244.0,244.33,29356.0,216.7017,217.0836,216.7017,216.9948,29356.0
2018-04-20 15:30:00,244.3,244.75,244.17,244.66,35646.0,216.9682,217.3678,216.8527,217.2879,35646.0
2018-04-20 15:40:00,244.66,244.8,244.35,244.57,59559.0,217.2879,217.4122,217.0126,217.2079,59559.0
2018-04-20 15:50:00,244.57,244.95,244.36,244.91,313871.0,217.2079,217.5454,217.0214,217.5099,313871.0
2018-04-23 09:30:00,245.55,245.61,245.21,245.39,60577.0,218.0783,218.1316,217.7763,217.9362,60577.0
2018-04-23 09:40:00,245.32,245.34,244.94,245.0,12558.0,217.874,217.8918,217.5366,217.5898,12558.0
2018-04-23 09:50:00,244.99,245.27,244.76,245.27,24978.0,217.581,217.8296,217.3767,217.8296,24978.0
2018-04-23 10:00:00,245.32,245.33,244.89,244.94,17211.0,217.874,217.8829,217.4921,217.5366,17211.0
2018-04-23 10:10:00,245.08,245.25,244.86,245.16,21429.0,217.6609,217.8119,217.4655,217.7319,21429.0
2018-04-23 10:20:00,245.14,245.44,245.08,245.18,45180.0,217.7142,217.9806,217.6609,217.7497,45180.0
2018-04-23 10:30:00,245.18,245.28,244.69,244.95,34842.0,217.7497,217.8385,217.3145,217.5454,34842.0
2018-04-23 10:40:00,244.96,245.32,244.8,245.27,21795.0,217.5543,217.874,217.4122,217.8296,21795.0
2018-04-23 10:50:00,245.27,245.39,245.21,245.35,28724.0,217.8296,217.9362,217.7763,217.9007,28724.0
2018-04-23 11:00:00,245.26,245.73,245.22,245.7,11653.0,217.8207,218.2382,217.7852,218.2115,11653.0
2018-04-23 11:10:00,245.7,246.08,245.69,245.9,45560.0,218.2115,218.549,218.2026,218.3891,45560.0
2018-04-23 11:20:00,245.9,245.98,245.81,245.98,12242.0,218.3891,218.4602,218.3092,218.4602,12242.0
2018-04-23 11:30:00,246.01,246.02,245.67,245.67,22783.0,218.4868,218.4957,218.1849,218.1849,22783.0
2018-04-23 11:40:00,245.73,245.86,245.46,245.47,15225.0,218.2382,218.3536,217.9984,218.0073,15225.0
2018-04-23 11:50:00,245.46,245.74,245.44,245.66,21758.0,217.9984,218.247,217.9806,218.176,21758.0
2018-04-23 12:00:00,245.66,245.72,245.6,245.62,12546.0,218.176,218.2293,218.1227,218.1405,12546.0
2018-04-23 12:10:00,245.59,245.68,245.28,245.3,10918.0,218.1138,218.1938,217.8385,217.8563,10918.0
2018-04-23 12:20:00,245.31,245.4,245.22,245.31,13477.0,217.8652,217.9451,217.7852,217.8652,13477.0
2018-04-23 12:30:00,245.26,245.37,245.09,245.28,6905.0,217.8207,217.9184,217.6698,217.8385,6905.0
2018-04-23 12:40:00,245.26,245.33,244.9,244.9,17058.0,217.8207,217.8829,217.501,217.501,17058.0
2018-04-23 12:50:00,244.92,245.1,244.87,245.06,9059.0,217.5188,217.6787,217.4744,217.6431,9059.0
2018-04-23 13:00:00,245.03,245.18,245.03,245.12,12258.0,217.6165,217.7497,217.6165,217.6964,12258.0
2018-04-23 13:10:00,245.01,245.15,244.97,244.98,8821.0,217.5987,217.7231,217.5632,217.5721,8821.0
2018-04-23 13:20:00,245.05,245.11,244.92,245.01,14783.0,217.6342,217.6875,217.5188,217.5987,14783.0
2018-04-23 13:30:00,245.09,245.16,244.95,245.09,16052.0,217.6698,217.7319,217.5454,217.6698,16052.0
2018-04-23 13:40:00,245.06,245.09,244.82,245.01,29792.0,217.6431,217.6698,217.43,217.5987,29792.0
2018-04-23 13:50:00,245.09,245.31,245.08,245.19,9312.0,217.6698,217.8652,217.6609,217.7586,9312.0
2018-04-23 14:00:00,245.2,245.24,244.38,244.48,30386.0,217.7675,217.803,217.0392,217.128,30386.0
2018-04-23 14:10:00,244.52,244.56,244.21,244.47,31753.0,217.1635,217.1991,216.8882,217.1191,31753.0
2018-04-23 14:20:00,244.35,244.35,244.06,244.24,22927.0,217.0126,217.0126,216.755,216.9149,22927.0
2018-04-23 14:30:00,244.19,244.26,244.07,244.22,28074.0,216.8705,216.9326,216.7639,216.8971,28074.0
2018-04-23 14:40:00,244.19,244.48,244.16,244.17,33547.0,216.8705,217.128,216.8438,216.8527,33547.0
2018-04-23 14:50:00,244.18,244.18,243.75,243.98,15900.0,216.8616,216.8616,216.4797,216.684,15900.0
2018-04-23 15:00:00,243.92,244.45,243.91,244.35,28235.0,216.6307,217.1014,216.6218,217.0126,28235.0
2018-04-23 15:10:00,244.29,244.56,244.28,244.39,72878.0,216.9593,217.1991,216.9504,217.0481,72878.0
2018-04-23 15:20:00,244.43,244.64,244.35,244.58,43101.0,217.0836,217.2701,217.0126,217.2168,43101.0
2018-04-23 15:30:00,244.6,244.73,244.4,244.5,34993.0,217.2346,217.35,217.057,217.1458,34993.0
2018-04-23 15:40:00,244.49,244.81,244.39,244.68,41259.0,217.1369,217.4211,217.0481,217.3056,41259.0
2018-04-23 15:50:00,244.68,244.9,244.66,244.87,81057.0,217.3056,217.501,217.2879,217.4744,81057.0
2018-04-24 09:30:00,245.97,245.98,245.59,245.7,69669.0,218.4513,218.4602,218.1138,218.2115,69669.0
2018-04-24 09:40:00,245.74,246.12,245.64,245.91,38686.0,218.247,218.5845,218.1582,218.398,38686.0
2018-04-24 09:50:00,245.89,245.89,245.23,245.51,24480.0,218.3803,218.3803,217.7941,218.0428,24480.0
2018-04-24 10:00:00,245.51,245.95,245.45,245.77,32024.0,218.0428,218.4336,217.9895,218.2737,32024.0
2018-04-24 10:10:00,245.84,245.94,245.06,245.06,35278.0,218.3359,218.4247,217.6431,217.6431,35278.0
2018-04-24 10:20:00,245.06,245.14,244.67,245.02,48234.0,217.6431,217.7142,217.2968,217.6076,48234.0
2018-04-24 10:30:00,244.88,245.04,244.54,244.87,89733.0,217.4833,217.6254,217.1813,217.4744,89733.0
2018-04-24 10:40:00,244.83,245.12,244.65,245.11,32126.0,217.4389,217.6964,217.279,217.6875,32126.0
2018-04-24 10:50:00,245.11,245.3,244.71,244.71,32193.0,217.6875,217.8563,217.3323,217.3323,32193.0
2018-04-24 11:00:00,244.71,244.75,244.22,244.42,76721.0,217.3323,217.3678,216.8971,217.0747,76721.0
2018-04-24 11:10:00,244.42,244.48,244.07,244.43,133402.0,217.0747,217.128,216.7639,217.0836,133402.0
2018-04-24 11:20:00,244.44,244.94,244.42,244.91,76817.0,217.0925,217.5366,217.0747,217.5099,76817.0
2018-04-24 11:30:00,244.9,245.04,244.65,244.86,52326.0,217.501,217.6254,217.279,217.4655,52326.0
2018-04-24 11:40:00,244.88,245.12,244.63,244.71,61975.0,217.4833,217.6964,217.2612,217.3323,61975.0
2018-04-24 11:50:00,244.69,244.8,244.09,244.09,49212.0,217.3145,217.4122,216.7816,216.7816,49212.0
2018-04-24 12:00:00,244.07,244.33,243.95,243.96,70112.0,216.7639,216.9948,216.6573,216.6662,70112.0
2018-04-24 12:10:00,243.96,244.15,243.2,243.29,107764.0,216.6662,216.8349,215.9912,216.0711,107764.0
2018-04-24 12:20:00,243.26,243.63,243.13,243.32,81980.0,216.0445,216.3731,215.9291,216.0978,81980.0
2018-04-24 12:30:00,243.31,243.37,242.7,242.99,88403.0,216.0889,216.1422,215.5472,215.8047,88403.0
2018-04-24 12:40:00,242.96,243.09,242.71,243.09,90689.0,215.7781,215.8935,215.556,215.8935,90689.0
2018-04-24 12:50:00,243.08,243.13,242.15,242.15,86069.0,215.8846,215.9291,215.0587,215.0587,86069.0
2018-04-24 13:00:00,242.09,242.47,242.07,242.44,84383.0,215.0054,215.3429,214.9876,215.3162,84383.0
2018-04-24 13:10:00,242.43,242.56,242.0,242.03,52058.0,215.3074,215.4228,214.9255,214.9521,52058.0
2018-04-24 13:20:00,242.09,242.22,241.73,241.94,36719.0,215.0054,215.1209,214.6857,214.8722,36719.0
2018-04-24 13:30:00,241.92,242.07,241.42,241.51,86730.0,214.8544,214.9876,214.4104,214.4903,86730.0
2018-04-24 13:40:00,241.47,241.57,241.3,241.51,49157.0,214.4548,214.5436,214.3038,214.4903,49157.0
2018-04-24 13:50:00,241.46,241.46,240.66,240.95,116729.0,214.4459,214.4459,213.7354,213.9929,116729.0
2018-04-24 14:00:00,240.92,240.92,240.03,240.57,110216.0,213.9663,213.9663,213.1759,213.6555,110216.0
2018-04-24 14:10:00,240.58,241.09,240.57,240.76,85487.0,213.6643,214.1173,213.6555,213.8242,85487.0
2018-04-24 14:20:00,240.8,241.25,240.42,240.48,68968.0,213.8597,214.2594,213.5222,213.5755,68968.0
2018-04-24 14:30:00,240.44,240.82,240.01,240.06,81024.0,213.54,213.8775,213.1581,213.2025,81024.0
2018-04-24 14:40:00,240.09,240.9,240.07,240.7,61836.0,213.2292,213.9485,213.2114,213.7709,61836.0
2018-04-24 14:50:00,240.75,241.12,240.5,240.95,125412.0,213.8153,214.1439,213.5933,213.9929,125412.0
2018-04-24 15:00:00,240.98,241.63,240.9,241.42,60612.0,214.0196,214.5969,213.9485,214.4104,60612.0
2018-04-24 15:10:00,241.44,241.87,241.17,241.32,62682.0,214.4281,214.81,214.1883,214.3215,62682.0
2018-04-24 15:20:00,241.28,241.87,241.23,241.32,87997.0,214.286,214.81,214.2416,214.3215,87997.0
2018-04-24 15:30:00,241.33,241.33,240.66,240.67,50830.0,214.3304,214.3304,213.7354,213.7443,50830.0
2018-04-24 15:40:00,240.76,241.49,240.35,241.3,99387.0,213.8242,214.4725,213.4601,214.3038,99387.0
2018-04-24 15:50:00,241.33,241.72,241.32,241.61,286268.0,214.3304,214.6768,214.3215,214.5791,286268.0
2018-04-25 09:30:00,241.51,241.62,240.6,240.64,111578.0,214.4903,214.588,213.6821,213.7176,111578.0
2018-04-25 09:40:00,240.71,240.78,239.6,240.19,182590.0,213.7798,213.842,212.794,213.318,182590.0
2018-04-25 09:50:00,240.14,240.44,239.72,239.78,102642.0,213.2736,213.54,212.9006,212.9538,102642.0
2018-04-25 10:00:00,239.84,240.52,239.7,240.27,100477.0,213.0071,213.6111,212.8828,213.389,100477.0
2018-04-25 10:10:00,240.28,240.57,240.0,240.01,75862.0,213.3979,213.6555,213.1492,213.1581,75862.0
2018-04-25 10:20:00,240.06,240.95,239.89,240.74,68620.0,213.2025,213.9929,213.0515,213.8064,68620.0
2018-04-25 10:30:00,240.69,241.29,240.67,241.1,45504.0,213.762,214.2949,213.7443,214.1262,45504.0
2018-04-25 10:40:00,241.06,241.51,240.93,241.41,36071.0,214.0906,214.4903,213.9752,214.4015,36071.0
2018-04-25 10:50:00,241.38,241.38,240.94,241.06,22485.0,214.3748,214.3748,213.9841,214.0906,22485.0
2018-04-25 11:00:00,241.25,241.66,241.15,241.47,32602.0,214.2594,214.6235,214.1706,214.4548,32602.0
2018-04-25 11:10:00,241.53,241.75,241.17,241.21,14219.0,214.5081,214.7034,214.1883,214.2239,14219.0
2018-04-25 11:20:00,241.25,241.65,241.17,241.58,12630.0,214.2594,214.6146,214.1883,214.5525,12630.0
2018-04-25 11:30:00,241.6,241.64,240.96,240.98,38939.0,214.5702,214.6057,214.0018,214.0196,38939.0
2018-04-25 11:40:00,240.9,241.27,240.74,240.74,53377.0,213.9485,214.2771,213.8064,213.8064,53377.0
2018-04-25 11:50:00,240.71,241.01,240.51,240.58,47034.0,213.7798,214.0462,213.6022,213.6643,47034.0
2018-04-25 12:00:00,240.55,240.73,240.42,240.5,29442.0,213.6377,213.7976,213.5222,213.5933,29442.0
2018-04-25 12:10:00,240.46,240.92,240.39,240.88,23796.0,213.5578,213.9663,213.4956,213.9308,23796.0
2018-04-25 12:20:00,240.93,241.22,240.82,241.06,51033.0,213.9752,214.2327,213.8775,214.0906,51033.0
2018-04-25 12:30:00,241.01,241.49,241.01,241.37,17987.0,214.0462,214.4725,214.0462,214.366,17987.0
2018-04-25 12:40:00,241.43,241.45,241.16,241.21,36149.0,214.4192,214.437,214.1795,214.2239,36149.0
2018-04-25 12:50:00,241.25,241.31,240.97,241.2,17805.0,214.2594,214.3127,214.0107,214.215,17805.0
2018-04-25 13:00:00,241.19,241.62,241.19,241.49,19405.0,214.2061,214.588,214.2061,214.4725,19405.0
2018-04-25 13:10:00,241.44,241.5,241.0,241.01,47228.0,214.4281,214.4814,214.0374,214.0462,47228.0
2018-04-25 13:20:00,241.0,241.26,240.92,241.19,50733.0,214.0374,214.2683,213.9663,214.2061,50733.0
2018-04-25 13:30:00,241.26,241.89,241.23,241.74,26273.0,214.2683,214.8278,214.2416,214.6946,26273.0
2018-04-25 13:40:00,241.8,241.98,241.44,241.44,44472.0,214.7478,214.9077,214.4281,214.4281,44472.0
2018-04-25 13:50:00,241.5,241.8,241.4,241.73,26979.0,214.4814,214.7478,214.3926,214.6857,26979.0
2018-04-25 14:00:00,241.84,241.84,241.39,241.47,22000.0,214.7834,214.7834,214.3837,214.4548,22000.0
2018-04-25 14:10:00,241.48,241.61,241.25,241.45,124419.0,214.4636,214.5791,214.2594,214.437,124419.0
2018-04-25 14:20:00,241.45,241.49,241.1,241.3,40490.0,214.437,214.4725,214.1262,214.3038,40490.0
2018-04-25 14:30:00,241.28,241.89,241.16,241.7,30831.0,214.286,214.8278,214.1795,214.659,30831.0
2018-04-25 14:40:00,241.75,242.17,241.7,242.03,140595.0,214.7034,215.0765,214.659,214.9521,140595.0
2018-04-25 14:50:00,242.07,242.54,242.0,242.53,31688.0,214.9876,215.4051,214.9255,215.3962,31688.0
2018-04-25 15:00:00,242.57,242.63,242.26,242.31,42166.0,215.4317,215.485,215.1564,215.2008,42166.0
2018-04-25 15:10:00,242.38,242.56,242.14,242.14,53559.0,215.263,215.4228,215.0498,215.0498,53559.0
2018-04-25 15:20:00,242.14,242.37,242.05,242.2,40293.0,215.0498,215.2541,214.9699,215.1031,40293.0
2018-04-25 15:30:00,242.2,242.4,241.74,241.76,43394.0,215.1031,215.2807,214.6946,214.7123,43394.0
2018-04-25 15:40:00,241.77,241.87,241.27,241.44,85980.0,214.7212,214.81,214.2771,214.4281,85980.0
2018-04-25 15:50:00,241.43,242.16,241.37,242.11,115087.0,214.4192,215.0676,214.366,215.0232,115087.0
2018-04-26 09:30:00,243.22,243.29,242.77,243.01,82956.0,216.009,216.0711,215.6093,215.8225,82956.0
2018-04-26 09:40:00,243.09,243.13,242.83,242.9,37553.0,215.8935,215.9291,215.6626,215.7248,37553.0
2018-04-26 09:50:00,242.89,243.45,242.81,243.37,35454.0,215.7159,216.2132,215.6449,216.1422,35454.0
2018-04-26 10:00:00,243.39,243.89,243.21,243.76,95775.0,216.16,216.604,216.0001,216.4886,95775.0
2018-04-26 10:10:00,243.81,244.01,243.58,243.58,41796.0,216.533,216.7106,216.3287,216.3287,41796.0
2018-04-26 10:20:00,243.59,243.73,243.33,243.69,49290.0,216.3376,216.4619,216.1067,216.4264,49290.0
2018-04-26 10:30:00,243.75,244.09,243.72,244.05,24737.0,216.4797,216.7816,216.453,216.7461,24737.0
2018-04-26 10:40:00,244.07,244.08,243.7,243.81,57397.0,216.7639,216.7728,216.4353,216.533,57397.0
2018-04-26 10:50:00,243.88,244.35,243.86,244.33,27825.0,216.5951,217.0126,216.5774,216.9948,27825.0
2018-04-26 11:00:00,244.27,244.35,244.09,244.11,15952.0,216.9415,217.0126,216.7816,216.7994,15952.0
2018-04-26 11:10:00,244.2,244.23,243.74,243.84,69553.0,216.8793,216.906,216.4708,216.5596,69553.0
2018-04-26 11:20:00,243.83,243.92,243.69,243.87,16651.0,216.5507,216.6307,216.4264,216.5863,16651.0
2018-04-26 11:30:00,243.83,243.96,243.45,243.66,36317.0,216.5507,216.6662,216.2132,216.3998,36317.0
2018-04-26 11:40:00,243.68,243.72,243.37,243.59,277714.0,216.4175,216.453,216.1422,216.3376,277714.0
2018-04-26 11:50:00,243.55,243.74,243.43,243.73,27889.0,216.3021,216.4708,216.1955,216.4619,27889.0
2018-04-26 12:00:00,243.75,243.9,243.75,243.9,8284.0,216.4797,216.6129,216.4797,216.6129,8284.0
2018-04-26 12:10:00,243.94,244.14,243.82,244.11,7576.0,216.6484,216.8261,216.5419,216.7994,7576.0
2018-04-26 12:20:00,244.12,244.3,244.12,244.21,24025.0,216.8083,216.9682,216.8083,216.8882,24025.0
2018-04-26 12:30:00,244.17,244.19,244.0,244.12,12646.0,216.8527,216.8705,216.7017,216.8083,12646.0
2018-04-26 12:40:00,244.16,244.21,243.87,243.97,15518.0,216.8438,216.8882,216.5863,216.6751,15518.0
2018-04-26 12:50:00,243.97,244.24,243.94,244.14,8268.0,216.6751,216.9149,216.6484,216.8261,8268.0
2018-04-26 13:00:00,244.16,244.5,244.16,244.5,15620.0,216.8438,217.1458,216.8438,217.1458,15620.0
2018-04-26 13:10:00,244.52,244.83,244.42,244.74,23262.0,217.1635,217.4389,217.0747,217.3589,23262.0
2018-04-26 13:20:00,244.77,244.86,244.68,244.73,18989.0,217.3856,217.4655,217.3056,217.35,18989.0
2018-04-26 13:30:00,244.73,244.86,244.6,244.71,28370.0,217.35,217.4655,217.2346,217.3323,28370.0
2018-04-26 13:40:00,244.72,244.86,244.67,244.83,16800.0,217.3412,217.4655,217.2968,217.4389,16800.0
2018-04-26 13:50:00,244.81,244.93,244.72,244.85,9764.0,217.4211,217.5277,217.3412,217.4566,9764.0
2018-04-26 14:00:00,244.83,244.93,244.76,244.79,14656.0,217.4389,217.5277,217.3767,217.4033,14656.0
2018-04-26 14:10:00,244.93,245.08,244.82,244.88,30413.0,217.5277,217.6609,217.43,217.4833,30413.0
2018-04-26 14:20:00,244.81,244.91,244.79,244.9,6884.0,217.4211,217.5099,217.4033,217.501,6884.0
2018-04-26 14:30:00,244.93,245.06,244.88,245.01,39849.0,217.5277,217.6431,217.4833,217.5987,39849.0
2018-04-26 14:40:00,245.02,245.41,245.02,245.22,27579.0,217.6076,217.954,217.6076,217.7852,27579.0
2018-04-26 14:50:00,245.2,245.3,245.16,245.22,18869.0,217.7675,217.8563,217.7319,217.7852,18869.0
2018-04-26 15:00:00,245.27,245.47,245.05,245.06,30788.0,217.8296,218.0073,217.6342,217.6431,30788.0
2018-04-26 15:10:00,245.09,245.27,245.05,245.07,37712.0,217.6698,217.8296,217.6342,217.652,37712.0
2018-04-26 15:20:00,245.1,245.1,244.67,244.67,24543.0,217.6787,217.6787,217.2968,217.2968,24543.0
2018-04-26 15:30:00,244.75,244.93,244.73,244.81,22718.0,217.3678,217.5277,217.35,217.4211,22718.0
2018-04-26 15:40:00,244.81,244.96,244.6,244.68,41391.0,217.4211,217.5543,217.2346,217.3056,41391.0
2018-04-26 15:50:00,244.65,244.76,244.43,244.65,271873.0,217.279,217.3767,217.0836,217.279,271873.0
2018-04-27 09:30:00,245.23,245.57,244.91,244.99,192149.0,217.7941,218.0961,217.5099,217.581,192149.0
2018-04-27 09:40:00,245.0,245.53,244.94,245.2,114503.0,217.5898,218.0605,217.5366,217.7675,114503.0
2018-04-27 09:50:00,245.27,245.3,244.69,244.83,91502.0,217.8296,217.8563,217.3145,217.4389,91502.0
2018-04-27 10:00:00,244.77,245.26,244.73,245.08,37648.0,217.3856,217.8207,217.35,217.6609,37648.0
2018-04-27 10:10:00,245.07,245.25,244.77,245.05,33175.0,217.652,217.8119,217.3856,217.6342,33175.0
2018-04-27 10:20:00,245.0,245.14,244.56,244.65,20253.0,217.5898,217.7142,217.1991,217.279,20253.0
2018-04-27 10:30:00,244.57,244.59,244.15,244.18,61917.0,217.2079,217.2257,216.8349,216.8616,61917.0
2018-04-27 10:40:00,244.17,244.47,244.15,244.37,42686.0,216.8527,217.1191,216.8349,217.0303,42686.0
2018-04-27 10:50:00,244.32,244.36,243.89,244.25,35026.0,216.9859,217.0214,216.604,216.9237,35026.0
2018-04-27 11:00:00,244.2,244.7,244.2,244.62,21393.0,216.8793,217.3234,216.8793,217.2524,21393.0
2018-04-27 11:10:00,244.54,244.8,244.51,244.67,31824.0,217.1813,217.4122,217.1547,217.2968,31824.0
2018-04-27 11:20:00,244.64,245.0,244.57,244.98,23917.0,217.2701,217.5898,217.2079,217.5721,23917.0
2018-04-27 11:30:00,244.93,244.99,244.76,244.88,31421.0,217.5277,217.581,217.3767,217.4833,31421.0
2018-04-27 11:40:00,244.89,244.89,244.5,244.59,13508.0,217.4921,217.4921,217.1458,217.2257,13508.0
2018-04-27 11:50:00,244.51,244.67,244.36,244.48,27835.0,217.1547,217.2968,217.0214,217.128,27835.0
2018-04-27 12:00:00,244.56,244.88,244.56,244.7,19590.0,217.1991,217.4833,217.1991,217.3234,19590.0
2018-04-27 12:10:00,244.72,244.86,244.63,244.86,10910.0,217.3412,217.4655,217.2612,217.4655,10910.0
2018-04-27 12:20:00,244.87,244.87,244.68,244.73,6776.0,217.4744,217.4744,217.3056,217.35,6776.0
2018-04-27 12:30:00,244.73,244.87,244.41,244.62,37864.0,217.35,217.4744,217.0658,217.2524,37864.0
2018-04-27 12:40:00,244.59,244.99,244.53,244.9,20674.0,217.2257,217.581,217.1724,217.501,20674.0
2018-04-27 12:50:00,244.9,245.31,244.83,245.2,27292.0,217.501,217.8652,217.4389,217.7675,27292.0
2018-04-27 13:00:00,245.25,245.25,245.07,245.18,9600.0,217.8119,217.8119,217.652,217.7497,9600.0
2018-04-27 13:10:00,245.21,245.36,245.18,245.33,17881.0,217.7763,217.9096,217.7497,217.8829,17881.0
2018-04-27 13:20:00,245.26,245.26,244.98,245.05,10173.0,217.8207,217.8207,217.5721,217.6342,10173.0
2018-04-27 13:30:00,244.99,245.07,244.88,244.97,19457.0,217.581,217.652,217.4833,217.5632,19457.0
2018-04-27 13:40:00,245.0,245.0,244.79,244.8,24381.0,217.5898,217.5898,217.4033,217.4122,24381.0
2018-04-27 13:50:00,244.81,244.98,244.81,244.89,23015.0,217.4211,217.5721,217.4211,217.4921,23015.0
2018-04-27 14:00:00,244.87,244.92,244.68,244.75,14820.0,217.4744,217.5188,217.3056,217.3678,14820.0
2018-04-27 14:10:00,244.8,245.0,244.78,244.95,41635.0,217.4122,217.5898,217.3945,217.5454,41635.0
2018-04-27 14:20:00,244.9,244.98,244.88,244.93,97863.0,217.501,217.5721,217.4833,217.5277,97863.0
2018-04-27 14:30:00,244.93,245.1,244.88,244.97,8380.0,217.5277,217.6787,217.4833,217.5632,8380.0
2018-04-27 14:40:00,244.96,245.06,244.89,244.95,10683.0,217.5543,217.6431,217.4921,217.5454,10683.0
2018-04-27 14:50:00,244.96,245.02,244.8,245.01,20101.0,217.5543,217.6076,217.4122,217.5987,20101.0
2018-04-27 15:00:00,244.92,245.27,244.92,245.11,40441.0,217.5188,217.8296,217.5188,217.6875,40441.0
2018-04-27 15:10:00,245.11,245.16,244.91,244.96,26380.0,217.6875,217.7319,217.5099,217.5543,26380.0
2018-04-27 15:20:00,244.93,244.94,244.63,244.79,23006.0,217.5277,217.5366,217.2612,217.4033,23006.0
2018-04-27 15:30:00,244.81,245.04,244.78,245.02,24937.0,217.4211,217.6254,217.3945,217.6076,24937.0
2018-04-27 15:40:00,244.99,245.12,244.81,244.99,41550.0,217.581,217.6964,217.4211,217.581,41550.0
2018-04-27 15:50:00,245.01,245.2,244.84,244.89,340612.0,217.5987,217.7675,217.4477,217.4921,340612.0
2018-04-30 09:30:00,245.51,245.78,245.46,245.61,94778.0,218.0428,218.2826,217.9984,218.1316,94778.0
2018-04-30 09:40:00,245.79,246.04,245.79,245.89,50483.0,218.2915,218.5135,218.2915,218.3803,50483.0
2018-04-30 09:50:00,245.89,245.96,245.73,245.73,27322.0,218.3803,218.4424,218.2382,218.2382,27322.0
2018-04-30 10:00:00,245.69,246.05,245.68,245.93,54385.0,218.2026,218.5224,218.1938,218.4158,54385.0
2018-04-30 10:10:00,245.93,246.01,245.54,245.59,26081.0,218.4158,218.4868,218.0694,218.1138,26081.0
2018-04-30 10:20:00,245.56,245.63,245.2,245.5,58325.0,218.0872,218.1494,217.7675,218.0339,58325.0
2018-04-30 10:30:00,245.5,245.72,245.49,245.65,23002.0,218.0339,218.2293,218.025,218.1671,23002.0
2018-04-30 10:40:00,245.61,245.81,245.48,245.57,23510.0,218.1316,218.3092,218.0161,218.0961,23510.0
2018-04-30 10:50:00,245.65,245.69,245.34,245.48,22593.0,218.1671,218.2026,217.8918,218.0161,22593.0
2018-04-30 11:00:00,245.52,245.7,245.52,245.61,23260.0,218.0517,218.2115,218.0517,218.1316,23260.0
2018-04-30 11:10:00,245.6,245.74,245.45,245.52,23069.0,218.1227,218.247,217.9895,218.0517,23069.0
2018-04-30 11:20:00,245.47,245.53,245.31,245.41,21832.0,218.0073,218.0605,217.8652,217.954,21832.0
2018-04-30 11:30:00,245.41,245.43,244.93,244.93,41737.0,217.954,217.9717,217.5277,217.5277,41737.0
2018-04-30 11:40:00,244.92,244.96,244.56,244.57,40576.0,217.5188,217.5543,217.1991,217.2079,40576.0
2018-04-30 11:50:00,244.61,244.65,244.38,244.59,38013.0,217.2435,217.279,217.0392,217.2257,38013.0
2018-04-30 12:00:00,244.58,244.58,244.22,244.29,21760.0,217.2168,217.2168,216.8971,216.9593,21760.0
2018-04-30 12:10:00,244.29,244.29,243.88,244.0,41097.0,216.9593,216.9593,216.5951,216.7017,41097.0
2018-04-30 12:20:00,244.0,244.26,244.0,244.26,42560.0,216.7017,216.9326,216.7017,216.9326,42560.0
2018-04-30 12:30:00,244.24,244.24,244.14,244.15,15307.0,216.9149,216.9149,216.8261,216.8349,15307.0
2018-04-30 12:40:00,244.21,244.25,243.95,244.02,16523.0,216.8882,216.9237,216.6573,216.7195,16523.0
2018-04-30 12:50:00,244.0,244.08,243.6,244.08,49165.0,216.7017,216.7728,216.3465,216.7728,49165.0
2018-04-30 13:00:00,244.11,244.18,244.04,244.13,31584.0,216.7994,216.8616,216.7372,216.8172,31584.0
2018-04-30 13:10:00,244.1,244.12,243.72,244.04,30572.0,216.7905,216.8083,216.453,216.7372,30572.0
2018-04-30 13:20:00,243.96,244.26,243.94,244.15,35792.0,216.6662,216.9326,216.6484,216.8349,35792.0
2018-04-30 13:30:00,244.15,244.4,244.06,244.35,29335.0,216.8349,217.057,216.755,217.0126,29335.0
2018-04-30 13:40:00,244.36,244.5,244.33,244.33,22324.0,217.0214,217.1458,216.9948,216.9948,22324.0
2018-04-30 13:50:00,244.35,244.39,244.19,244.38,23765.0,217.0126,217.0481,216.8705,217.0392,23765.0
2018-04-30 14:00:00,244.36,244.36,243.6,243.61,23274.0,217.0214,217.0214,216.3465,216.3553,23274.0
2018-04-30 14:10:00,243.59,243.88,243.42,243.63,35369.0,216.3376,216.5951,216.1866,216.3731,35369.0
2018-04-30 14:20:00,243.62,244.0,243.62,243.93,29145.0,216.3642,216.7017,216.3642,216.6395,29145.0
2018-04-30 14:30:00,243.85,243.95,243.69,243.69,15247.0,216.5685,216.6573,216.4264,216.4264,15247.0
2018-04-30 14:40:00,243.7,243.76,243.48,243.74,27736.0,216.4353,216.4886,216.2399,216.4708,27736.0
2018-04-30 14:50:00,243.72,243.85,243.61,243.68,33753.0,216.453,216.5685,216.3553,216.4175,33753.0
2018-04-30 15:00:00,243.61,243.68,243.43,243.58,21648.0,216.3553,216.4175,216.1955,216.3287,21648.0
2018-04-30 15:10:00,243.58,243.92,243.58,243.76,84005.0,216.3287,216.6307,216.3287,216.4886,84005.0
2018-04-30 15:20:00,243.73,243.78,243.2,243.39,48975.0,216.4619,216.5063,215.9912,216.16,48975.0
2018-04-30 15:30:00,243.34,243.84,243.33,243.84,26298.0,216.1156,216.5596,216.1067,216.5596,26298.0
2018-04-30 15:40:00,243.84,244.0,243.61,243.82,90122.0,216.5596,216.7017,216.3553,216.5419,90122.0
2018-04-30 15:50:00,243.82,243.82,242.85,242.89,280942.0,216.5419,216.5419,215.6804,215.7159,280942.0
2018-05-01 09:30:00,242.45,242.48,241.91,242.0,130058.0,215.3251,215.3518,214.8455,214.9255,130058.0
2018-05-01 09:40:00,241.96,242.31,241.95,242.24,36559.0,214.8899,215.2008,214.8811,215.1386,36559.0
2018-05-01 09:50:00,242.27,242.54,242.12,242.43,44610.0,215.1653,215.4051,215.032,215.3074,44610.0
2018-05-01 10:00:00,242.4,242.47,241.78,241.89,75454.0,215.2807,215.3429,214.7301,214.8278,75454.0
2018-05-01 10:10:00,241.84,242.2,241.77,242.2,31308.0,214.7834,215.1031,214.7212,215.1031,31308.0
2018-05-01 10:20:00,242.19,242.35,242.0,242.07,35601.0,215.0942,215.2363,214.9255,214.9876,35601.0
2018-05-01 10:30:00,242.03,242.22,241.84,241.84,30738.0,214.9521,215.1209,214.7834,214.7834,30738.0
2018-05-01 10:40:00,241.88,242.16,241.84,241.84,44095.0,214.8189,215.0676,214.7834,214.7834,44095.0
2018-05-01 10:50:00,241.82,241.88,241.54,241.63,36075.0,214.7656,214.8189,214.5169,214.5969,36075.0
2018-05-01 11:00:00,241.5,241.5,241.07,241.35,43474.0,214.4814,214.4814,214.0995,214.3482,43474.0
2018-05-01 11:10:00,241.36,241.65,241.28,241.56,27304.0,214.3571,214.6146,214.286,214.5347,27304.0
2018-05-01 11:20:00,241.61,241.76,241.55,241.58,39467.0,214.5791,214.7123,214.5258,214.5525,39467.0
2018-05-01 11:30:00,241.59,241.78,241.53,241.65,46895.0,214.5613,214.7301,214.5081,214.6146,46895.0
2018-05-01 11:40:00,241.72,241.79,241.46,241.46,14104.0,214.6768,214.739,214.4459,214.4459,14104.0
2018-05-01 11:50:00,241.47,241.67,241.18,241.18,64586.0,214.4548,214.6324,214.1972,214.1972,64586.0
2018-05-01 12:00:00,241.23,241.5,241.16,241.5,21886.0,214.2416,214.4814,214.1795,214.4814,21886.0
2018-05-01 12:10:00,241.43,241.58,241.26,241.49,22766.0,214.4192,214.5525,214.2683,214.4725,22766.0
2018-05-01 12:20:00,241.4,241.66,241.31,241.63,38763.0,214.3926,214.6235,214.3127,214.5969,38763.0
2018-05-01 12:30:00,241.69,241.75,241.55,241.63,21468.0,214.6502,214.7034,214.5258,214.5969,21468.0
2018-05-01 12:40:00,241.61,241.64,241.28,241.33,23296.0,214.5791,214.6057,214.286,214.3304,23296.0
2018-05-01 12:50:00,241.3,241.51,241.27,241.44,46543.0,214.3038,214.4903,214.2771,214.4281,46543.0
2018-05-01 13:00:00,241.42,241.42,240.76,240.85,56892.0,214.4104,214.4104,213.8242,213.9041,56892.0
2018-05-01 13:10:00,240.84,241.06,240.81,241.02,18404.0,213.8953,214.0906,213.8686,214.0551,18404.0
2018-05-01 13:20:00,240.98,240.99,240.81,240.95,19173.0,214.0196,214.0285,213.8686,213.9929,19173.0
2018-05-01 13:30:00,240.95,241.3,240.95,241.19,16055.0,213.9929,214.3038,213.9929,214.2061,16055.0
2018-05-01 13:40:00,241.17,241.99,241.12,241.89,34847.0,214.1883,214.9166,214.1439,214.8278,34847.0
2018-05-01 13:50:00,241.92,242.16,241.85,242.12,38287.0,214.8544,215.0676,214.7923,215.032,38287.0
2018-05-01 14:00:00,242.19,242.37,242.16,242.23,26256.0,215.0942,215.2541,215.0676,215.1297,26256.0
2018-05-01 14:10:00,242.32,242.4,242.23,242.37,30216.0,215.2097,215.2807,215.1297,215.2541,30216.0
2018-05-01 14:20:00,242.36,242.68,242.35,242.55,39644.0,215.2452,215.5294,215.2363,215.4139,39644.0
2018-05-01 14:30:00,242.56,242.66,242.44,242.49,30351.0,215.4228,215.5116,215.3162,215.3607,30351.0
2018-05-01 14:40:00,242.44,243.06,242.44,242.95,16839.0,215.3162,215.8669,215.3162,215.7692,16839.0
2018-05-01 14:50:00,242.91,242.95,242.67,242.81,16352.0,215.7337,215.7692,215.5205,215.6449,16352.0
2018-05-01 15:00:00,242.88,243.01,242.69,242.91,26647.0,215.707,215.8225,215.5383,215.7337,26647.0
2018-05-01 15:10:00,242.94,242.94,242.52,242.52,22829.0,215.7603,215.7603,215.3873,215.3873,22829.0
2018-05-01 15:20:00,242.63,242.68,242.28,242.48,39414.0,215.485,215.5294,215.1741,215.3518,39414.0
2018-05-01 15:30:00,242.49,242.77,242.47,242.51,26209.0,215.3607,215.6093,215.3429,215.3784,26209.0
2018-05-01 15:40:00,242.53,243.11,242.5,243.05,56274.0,215.3962,215.9113,215.3695,215.858,56274.0
2018-05-01 15:50:00,243.06,243.52,243.06,243.42,280873.0,215.8669,216.2754,215.8669,216.1866,280873.0
2018-05-02 09:30:00,243.21,243.3,242.72,242.72,59831.0,216.0001,216.08,215.5649,215.5649,59831.0
2018-05-02 09:40:00,242.83,243.02,242.7,242.94,33611.0,215.6626,215.8314,215.5472,215.7603,33611.0
2018-05-02 09:50:00,242.86,243.05,242.58,242.64,29824.0,215.6893,215.858,215.4406,215.4939,29824.0
2018-05-02 10:00:00,242.63,243.14,242.56,242.97,37472.0,215.485,215.9379,215.4228,215.787,37472.0
2018-05-02 10:10:00,243.02,243.18,242.78,243.02,29665.0,215.8314,215.9735,215.6182,215.8314,29665.0
2018-05-02 10:20:00,243.03,243.17,242.62,242.74,46381.0,215.8402,215.9646,215.4761,215.5827,46381.0
2018-05-02 10:30:00,242.7,243.07,242.6,243.0,36176.0,215.5472,215.8758,215.4583,215.8136,36176.0
2018-05-02 10:40:00,243.0,243.0,242.7,242.93,29170.0,215.8136,215.8136,215.5472,215.7514,29170.0
2018-05-02 10:50:00,242.93,242.98,242.77,242.96,15005.0,215.7514,215.7958,215.6093,215.7781,15005.0
2018-05-02 11:00:00,242.96,243.02,242.79,243.02,21271.0,215.7781,215.8314,215.6271,215.8314,21271.0
2018-05-02 11:10:00,243.08,243.34,243.08,243.2,18577.0,215.8846,216.1156,215.8846,215.9912,18577.0
2018-05-02 11:20:00,243.2,243.26,243.06,243.1,18447.0,215.9912,216.0445,215.8669,215.9024,18447.0
2018-05-02 11:30:00,243.06,243.09,242.91,242.98,7126.0,215.8669,215.8935,215.7337,215.7958,7126.0
2018-05-02 11:40:00,243.02,243.02,242.39,242.44,46640.0,215.8314,215.8314,215.2718,215.3162,46640.0
2018-05-02 11:50:00,242.43,242.68,242.4,242.65,17372.0,215.3074,215.5294,215.2807,215.5028,17372.0
2018-05-02 12:00:00,242.62,242.73,242.51,242.71,18775.0,215.4761,215.5738,215.3784,215.556,18775.0
2018-05-02 12:10:00,242.74,242.85,242.74,242.85,35451.0,215.5827,215.6804,215.5827,215.6804,35451.0
2018-05-02 12:20:00,242.81,243.11,242.8,242.98,10608.0,215.6449,215.9113,215.636,215.7958,10608.0
2018-05-02 12:30:00,242.99,243.01,242.82,242.84,5959.0,215.8047,215.8225,215.6537,215.6715,5959.0
2018-05-02 12:40:00,242.91,243.05,242.74,242.86,19049.0,215.7337,215.858,215.5827,215.6893,19049.0
2018-05-02 12:50:00,242.93,243.03,242.78,242.99,9429.0,215.7514,215.8402,215.6182,215.8047,9429.0
2018-05-02 13:00:00,243.04,243.2,243.02,243.12,29713.0,215.8491,215.9912,215.8314,215.9202,29713.0
2018-05-02 13:10:00,243.15,243.35,243.12,243.27,27751.0,215.9468,216.1244,215.9202,216.0534,27751.0
2018-05-02 13:20:00,243.39,243.39,243.28,243.28,11876.0,216.16,216.16,216.0623,216.0623,11876.0
2018-05-02 13:30:00,243.29,243.39,243.19,243.19,9926.0,216.0711,216.16,215.9823,215.9823,9926.0
2018-05-02 13:40:00,243.26,243.3,243.15,243.26,11682.0,216.0445,216.08,215.9468,216.0445,11682.0
2018-05-02 13:50:00,243.21,243.33,243.14,243.31,18360.0,216.0001,216.1067,215.9379,216.0889,18360.0
2018-05-02 14:00:00,243.24,244.01,243.24,243.96,50476.0,216.0267,216.7106,216.0267,216.6662,50476.0
2018-05-02 14:10:00,243.97,244.02,243.59,243.62,23630.0,216.6751,216.7195,216.3376,216.3642,23630.0
2018-05-02 14:20:00,243.62,243.75,243.22,243.65,76804.0,216.3642,216.4797,216.009,216.3909,76804.0
2018-05-02 14:30:00,243.64,243.81,243.27,243.43,54049.0,216.382,216.533,216.0534,216.1955,54049.0
2018-05-02 14:40:00,243.39,243.49,243.2,243.36,17803.0,216.16,216.2488,215.9912,216.1333,17803.0
2018-05-02 14:50:00,243.39,243.45,242.88,243.01,19236.0,216.16,216.2132,215.707,215.8225,19236.0
2018-05-02 15:00:00,243.04,243.17,242.83,243.13,14749.0,215.8491,215.9646,215.6626,215.9291,14749.0
2018-05-02 15:10:00,243.16,243.16,242.68,242.71,26601.0,215.9557,215.9557,215.5294,215.556,26601.0
2018-05-02 15:20:00,242.74,242.74,242.08,242.27,50094.0,215.5827,215.5827,214.9965,215.1653,50094.0
2018-05-02 15:30:00,242.28,242.34,241.87,242.01,57967.0,215.1741,215.2274,214.81,214.9344,57967.0
2018-05-02 15:40:00,242.05,242.17,241.53,241.53,90707.0,214.9699,215.0765,214.5081,214.5081,90707.0
2018-05-02 15:50:00,241.49,241.82,241.36,241.76,225068.0,214.4725,214.7656,214.3571,214.7123,225068.0
2018-05-03 09:30:00,240.87,240.97,240.15,240.35,106719.0,213.9219,214.0107,213.2824,213.4601,106719.0
2018-05-03 09:40:00,240.29,240.42,239.88,240.41,82648.0,213.4068,213.5222,213.0427,213.5134,82648.0
2018-05-03 09:50:00,240.42,240.91,240.31,240.78,70073.0,213.5222,213.9574,213.4245,213.842,70073.0
2018-05-03 10:00:00,240.8,240.82,240.17,240.5,67106.0,213.8597,213.8775,213.3002,213.5933,67106.0
2018-05-03 10:10:00,240.42,240.51,239.73,239.76,68684.0,213.5222,213.6022,212.9094,212.9361,68684.0
2018-05-03 10:20:00,239.74,239.83,239.01,239.26,95501.0,212.9183,212.9982,212.27,212.492,95501.0
2018-05-03 10:30:00,239.21,239.28,238.21,238.51,183141.0,212.4476,212.5098,211.5595,211.8259,183141.0
2018-05-03 10:40:00,238.53,238.85,238.31,238.75,70527.0,211.8437,212.1279,211.6483,212.0391,70527.0
2018-05-03 10:50:00,238.65,238.7,237.92,238.35,121247.0,211.9503,211.9947,211.3019,211.6838,121247.0
2018-05-03 11:00:00,238.41,238.78,238.24,238.74,45919.0,211.7371,212.0657,211.5861,212.0302,45919.0
2018-05-03 11:10:00,238.65,239.23,238.62,238.94,93424.0,211.9503,212.4654,211.9236,212.2078,93424.0
2018-05-03 11:20:00,238.94,238.95,238.46,238.5,54535.0,212.2078,212.2167,211.7815,211.817,54535.0
2018-05-03 11:30:00,238.51,238.78,238.32,238.55,74612.0,211.8259,212.0657,211.6572,211.8615,74612.0
2018-05-03 11:40:00,238.51,239.22,238.25,239.17,80157.0,211.8259,212.4565,211.595,212.4121,80157.0
2018-05-03 11:50:00,239.2,239.46,239.09,239.32,32327.0,212.4387,212.6696,212.341,212.5453,32327.0
2018-05-03 12:00:00,239.33,239.68,239.32,239.47,36726.0,212.5542,212.865,212.5453,212.6785,36726.0
2018-05-03 12:10:00,239.46,239.55,239.1,239.13,29026.0,212.6696,212.7496,212.3499,212.3766,29026.0
2018-05-03 12:20:00,239.18,239.23,238.83,238.87,20141.0,212.421,212.4654,212.1101,212.1457,20141.0
2018-05-03 12:30:00,238.85,239.99,238.84,239.88,31618.0,212.1279,213.1403,212.119,213.0427,31618.0
2018-05-03 12:40:00,239.87,240.56,239.86,240.43,42022.0,213.0338,213.6466,213.0249,213.5311,42022.0
2018-05-03 12:50:00,240.44,241.3,240.31,241.23,48409.0,213.54,214.3038,213.4245,214.2416,48409.0
2018-05-03 13:00:00,241.28,241.28,240.55,240.58,41991.0,214.286,214.286,213.6377,213.6643,41991.0
2018-05-03 13:10:00,240.53,241.25,240.53,240.99,67585.0,213.6199,214.2594,213.6199,214.0285,67585.0
2018-05-03 13:20:00,240.99,241.21,240.51,240.7,42604.0,214.0285,214.2239,213.6022,213.7709,42604.0
2018-05-03 13:30:00,240.76,241.7,240.76,241.6,48105.0,213.8242,214.659,213.8242,214.5702,48105.0
2018-05-03 13:40:00,241.65,241.66,241.16,241.33,41828.0,214.6146,214.6235,214.1795,214.3304,41828.0
2018-05-03 13:50:00,241.3,241.57,241.19,241.26,28832.0,214.3038,214.5436,214.2061,214.2683,28832.0
2018-05-03 14:00:00,241.26,241.39,241.02,241.36,29682.0,214.2683,214.3837,214.0551,214.3571,29682.0
2018-05-03 14:10:00,241.36,241.37,241.05,241.13,18925.0,214.3571,214.366,214.0818,214.1528,18925.0
2018-05-03 14:20:00,241.02,241.12,240.87,241.07,21290.0,214.0551,214.1439,213.9219,214.0995,21290.0
2018-05-03 14:30:00,241.22,241.9,241.19,241.83,47223.0,214.2327,214.8367,214.2061,214.7745,47223.0
2018-05-03 14:40:00,241.83,241.85,241.17,241.19,94374.0,214.7745,214.7923,214.1883,214.2061,94374.0
2018-05-03 14:50:00,241.2,241.28,240.85,241.0,39695.0,214.215,214.286,213.9041,214.0374,39695.0
2018-05-03 15:00:00,241.05,241.43,240.99,240.99,26246.0,214.0818,214.4192,214.0285,214.0285,26246.0
2018-05-03 15:10:00,240.99,241.46,240.89,241.29,31761.0,214.0285,214.4459,213.9397,214.2949,31761.0
2018-05-03 15:20:00,241.29,241.44,241.08,241.38,65572.0,214.2949,214.4281,214.1084,214.3748,65572.0
2018-05-03 15:30:00,241.41,241.65,241.06,241.11,30766.0,214.4015,214.6146,214.0906,214.135,30766.0
2018-05-03 15:40:00,241.11,241.14,240.88,240.97,70750.0,214.135,214.1617,213.9308,214.0107,70750.0
2018-05-03 15:50:00,240.96,241.26,240.72,241.23,127425.0,214.0018,214.2683,213.7887,214.2416,127425.0
2018-05-04 09:30:00,240.25,240.83,239.89,240.8,88275.0,213.3713,213.8864,213.0515,213.8597,88275.0
2018-05-04 09:40:00,240.79,241.15,240.52,241.07,37684.0,213.8508,214.1706,213.6111,214.0995,37684.0
2018-05-04 09:50:00,241.11,241.32,240.89,241.19,22504.0,214.135,214.3215,213.9397,214.2061,22504.0
2018-05-04 10:00:00,241.02,241.6,240.94,241.59,25988.0,214.0551,214.5702,213.9841,214.5613,25988.0
2018-05-04 10:10:00,241.58,241.79,241.52,241.52,45432.0,214.5525,214.739,214.4992,214.4992,45432.0
2018-05-04 10:20:00,241.63,242.3,241.56,242.26,24175.0,214.5969,215.1919,214.5347,215.1564,24175.0
2018-05-04 10:30:00,242.28,242.76,242.2,242.73,27149.0,215.1741,215.6004,215.1031,215.5738,27149.0
2018-05-04 10:40:00,242.79,243.05,242.73,242.84,65397.0,215.6271,215.858,215.5738,215.6715,65397.0
2018-05-04 10:50:00,242.89,243.13,242.86,242.89,41786.0,215.7159,215.9291,215.6893,215.7159,41786.0
2018-05-04 11:00:00,242.99,243.06,242.85,243.06,27489.0,215.8047,215.8669,215.6804,215.8669,27489.0
2018-05-04 11:10:00,243.07,243.14,243.0,243.06,30517.0,215.8758,215.9379,215.8136,215.8669,30517.0
2018-05-04 11:20:00,243.1,243.46,243.09,243.46,19584.0,215.9024,216.2221,215.8935,216.2221,19584.0
2018-05-04 11:30:00,243.41,243.7,243.38,243.6,51782.0,216.1777,216.4353,216.1511,216.3465,51782.0
2018-05-04 11:40:00,243.59,243.63,243.36,243.36,30627.0,216.3376,216.3731,216.1333,216.1333,30627.0
2018-05-04 11:50:00,243.37,243.56,243.23,243.54,14984.0,216.1422,216.3109,216.0179,216.2932,14984.0
2018-05-04 12:00:00,243.6,243.76,243.48,243.69,11797.0,216.3465,216.4886,216.2399,216.4264,11797.0
2018-05-04 12:10:00,243.69,243.72,243.53,243.71,19184.0,216.4264,216.453,216.2843,216.4442,19184.0
2018-05-04 12:20:00,243.69,243.86,243.64,243.76,17203.0,216.4264,216.5774,216.382,216.4886,17203.0
2018-05-04 12:30:00,243.8,243.96,243.8,243.96,17691.0,216.5241,216.6662,216.5241,216.6662,17691.0
2018-05-04 12:40:00,243.92,243.99,243.7,243.82,22338.0,216.6307,216.6928,216.4353,216.5419,22338.0
2018-05-04 12:50:00,243.86,243.9,243.68,243.83,8765.0,216.5774,216.6129,216.4175,216.5507,8765.0
2018-05-04 13:00:00,243.86,244.01,243.74,243.94,22358.0,216.5774,216.7106,216.4708,216.6484,22358.0
2018-05-04 13:10:00,243.96,244.0,243.86,243.87,13443.0,216.6662,216.7017,216.5774,216.5863,13443.0
2018-05-04 13:20:00,243.9,244.11,243.9,243.95,15552.0,216.6129,216.7994,216.6129,216.6573,15552.0
2018-05-04 13:30:00,243.91,244.06,243.88,243.94,12805.0,216.6218,216.755,216.5951,216.6484,12805.0
2018-05-04 13:40:00,243.95,244.09,243.93,244.09,15327.0,216.6573,216.7816,216.6395,216.7816,15327.0
2018-05-04 13:50:00,244.07,244.31,244.07,244.31,13063.0,216.7639,216.977,216.7639,216.977,13063.0
2018-05-04 14:00:00,244.33,244.58,244.3,244.5,56431.0,216.9948,217.2168,216.9682,217.1458,56431.0
2018-05-04 14:10:00,244.54,244.59,244.43,244.47,30407.0,217.1813,217.2257,217.0836,217.1191,30407.0
2018-05-04 14:20:00,244.46,244.91,244.46,244.89,63439.0,217.1103,217.5099,217.1103,217.4921,63439.0
2018-05-04 14:30:00,244.93,244.96,244.71,244.76,46825.0,217.5277,217.5543,217.3323,217.3767,46825.0
2018-05-04 14:40:00,244.78,245.06,244.78,244.85,49100.0,217.3945,217.6431,217.3945,217.4566,49100.0
2018-05-04 14:50:00,244.93,244.94,244.61,244.61,16118.0,217.5277,217.5366,217.2435,217.2435,16118.0
2018-05-04 15:00:00,244.61,244.91,244.61,244.62,30270.0,217.2435,217.5099,217.2435,217.2524,30270.0
2018-05-04 15:10:00,244.64,244.78,244.52,244.7,36855.0,217.2701,217.3945,217.1635,217.3234,36855.0
2018-05-04 15:20:00,244.64,244.76,244.55,244.71,32253.0,217.2701,217.3767,217.1902,217.3323,32253.0
2018-05-04 15:30:00,244.8,244.81,244.49,244.49,28777.0,217.4122,217.4211,217.1369,217.1369,28777.0
2018-05-04 15:40:00,244.45,244.6,244.35,244.35,25908.0,217.1014,217.2346,217.0126,217.0126,25908.0
2018-05-04 15:50:00,244.34,244.39,243.94,244.35,324742.0,217.0037,217.0481,216.6484,217.0126,324742.0
2018-05-07 09:30:00,245.19,245.61,244.94,245.61,146374.0,217.7586,218.1316,217.5366,218.1316,146374.0
2018-05-07 09:40:00,245.55,245.89,245.55,245.73,33801.0,218.0783,218.3803,218.0783,218.2382,33801.0
2018-05-07 09:50:00,245.74,245.97,245.71,245.92,36954.0,218.247,218.4513,218.2204,218.4069,36954.0
2018-05-07 10:00:00,245.95,245.99,245.72,245.78,28984.0,218.4336,218.4691,218.2293,218.2826,28984.0
2018-05-07 10:10:00,245.78,245.78,245.55,245.57,44225.0,218.2826,218.2826,218.0783,218.0961,44225.0
2018-05-07 10:20:00,245.6,245.68,245.38,245.68,36105.0,218.1227,218.1938,217.9273,218.1938,36105.0
2018-05-07 10:30:00,245.65,245.68,245.13,245.22,54623.0,218.1671,218.1938,217.7053,217.7852,54623.0
2018-05-07 10:40:00,245.22,245.51,245.04,245.46,42073.0,217.7852,218.0428,217.6254,217.9984,42073.0
2018-05-07 10:50:00,245.5,245.7,245.38,245.68,84539.0,218.0339,218.2115,217.9273,218.1938,84539.0
2018-05-07 11:00:00,245.67,245.68,245.36,245.64,106966.0,218.1849,218.1938,217.9096,218.1582,106966.0
2018-05-07 11:10:00,245.66,245.88,245.65,245.78,45485.0,218.176,218.3714,218.1671,218.2826,45485.0
2018-05-07 11:20:00,245.8,245.84,245.61,245.8,33856.0,218.3003,218.3359,218.1316,218.3003,33856.0
2018-05-07 11:30:00,245.8,245.83,245.58,245.61,34967.0,218.3003,218.327,218.1049,218.1316,34967.0
2018-05-07 11:40:00,245.61,245.69,245.51,245.54,28959.0,218.1316,218.2026,218.0428,218.0694,28959.0
2018-05-07 11:50:00,245.55,245.78,245.45,245.77,27478.0,218.0783,218.2826,217.9895,218.2737,27478.0
2018-05-07 12:00:00,245.79,245.83,245.73,245.75,33400.0,218.2915,218.327,218.2382,218.2559,33400.0
2018-05-07 12:10:00,245.74,245.87,245.7,245.87,34627.0,218.247,218.3625,218.2115,218.3625,34627.0
2018-05-07 12:20:00,245.87,245.93,245.61,245.84,51263.0,218.3625,218.4158,218.1316,218.3359,51263.0
2018-05-07 12:30:00,245.83,245.9,245.7,245.88,29135.0,218.327,218.3891,218.2115,218.3714,29135.0
2018-05-07 12:40:00,245.86,245.89,245.46,245.63,26927.0,218.3536,218.3803,217.9984,218.1494,26927.0
2018-05-07 12:50:00,245.59,245.65,245.52,245.57,12304.0,218.1138,218.1671,218.0517,218.0961,12304.0
2018-05-07 13:00:00,245.56,245.7,245.36,245.47,26046.0,218.0872,218.2115,217.9096,218.0073,26046.0
2018-05-07 13:10:00,245.46,245.53,245.4,245.47,40957.0,217.9984,218.0605,217.9451,218.0073,40957.0
2018-05-07 13:20:00,245.47,245.69,245.47,245.66,21899.0,218.0073,218.2026,218.0073,218.176,21899.0
2018-05-07 13:30:00,245.67,245.8,245.59,245.69,20499.0,218.1849,218.3003,218.1138,218.2026,20499.0
2018-05-07 13:40:00,245.71,245.83,245.69,245.7,27539.0,218.2204,218.327,218.2026,218.2115,27539.0
2018-05-07 13:50:00,245.71,245.86,245.69,245.79,25393.0,218.2204,218.3536,218.2026,218.2915,25393.0
2018-05-07 14:00:00,245.81,245.87,245.75,245.8,28394.0,218.3092,218.3625,218.2559,218.3003,28394.0
2018-05-07 14:10:00,245.8,246.0,245.76,245.99,41598.0,218.3003,218.478,218.2648,218.4691,41598.0
2018-05-07 14:20:00,245.98,246.04,245.86,246.02,26747.0,218.4602,218.5135,218.3536,218.4957,26747.0
2018-05-07 14:30:00,245.98,246.19,245.91,245.91,54534.0,218.4602,218.6467,218.398,218.398,54534.0
2018-05-07 14:40:00,245.93,246.02,245.57,245.57,56783.0,218.4158,218.4957,218.0961,218.0961,56783.0
2018-05-07 14:50:00,245.58,245.6,245.2,245.29,44305.0,218.1049,218.1227,217.7675,217.8474,44305.0
2018-05-07 15:00:00,245.24,245.46,245.19,245.34,23189.0,217.803,217.9984,217.7586,217.8918,23189.0
2018-05-07 15:10:00,245.36,245.43,244.58,244.75,155709.0,217.9096,217.9717,217.2168,217.3678,155709.0
2018-05-07 15:20:00,244.74,244.89,244.46,244.89,96466.0,217.3589,217.4921,217.1103,217.4921,96466.0
2018-05-07 15:30:00,244.85,245.19,244.74,245.09,79308.0,217.4566,217.7586,217.3589,217.6698,79308.0
2018-05-07 15:40:00,245.05,245.2,244.86,245.16,47988.0,217.6342,217.7675,217.4655,217.7319,47988.0
2018-05-07 15:50:00,245.18,245.25,244.82,245.17,108934.0,217.7497,217.8119,217.43,217.7408,108934.0
2018-05-08 09:30:00,244.8,245.01,244.5,244.66,147421.0,217.4122,217.5987,217.1458,217.2879,147421.0
2018-05-08 09:40:00,244.64,244.79,244.42,244.43,75365.0,217.2701,217.4033,217.0747,217.0836,75365.0
2018-05-08 09:50:00,244.4,244.53,244.21,244.47,83882.0,217.057,217.1724,216.8882,217.1191,83882.0
2018-05-08 10:00:00,244.47,244.76,244.45,244.66,55618.0,217.1191,217.3767,217.1014,217.2879,55618.0
2018-05-08 10:10:00,244.66,244.77,244.38,244.65,36813.0,217.2879,217.3856,217.0392,217.279,36813.0
2018-05-08 10:20:00,244.56,244.65,244.36,244.51,39126.0,217.1991,217.279,217.0214,217.1547,39126.0
2018-05-08 10:30:00,244.47,245.04,244.47,244.97,56151.0,217.1191,217.6254,217.1191,217.5632,56151.0
2018-05-08 10:40:00,245.03,245.08,244.9,244.99,21507.0,217.6165,217.6609,217.501,217.581,21507.0
2018-05-08 10:50:00,244.99,245.13,244.75,244.75,30703.0,217.581,217.7053,217.3678,217.3678,30703.0
2018-05-08 11:00:00,244.72,244.79,244.41,244.42,43229.0,217.3412,217.4033,217.0658,217.0747,43229.0
2018-05-08 11:10:00,244.42,245.53,244.42,245.25,50018.0,217.0747,218.0605,217.0747,217.8119,50018.0
2018-05-08 11:20:00,245.17,245.51,244.95,245.15,44396.0,217.7408,218.0428,217.5454,217.7231,44396.0
2018-05-08 11:30:00,245.09,245.13,244.63,244.78,33718.0,217.6698,217.7053,217.2612,217.3945,33718.0
2018-05-08 11:40:00,244.77,245.07,244.65,244.91,31841.0,217.3856,217.652,217.279,217.5099,31841.0
2018-05-08 11:50:00,244.91,245.1,244.73,244.73,17456.0,217.5099,217.6787,217.35,217.35,17456.0
2018-05-08 12:00:00,244.67,244.84,244.48,244.7,18082.0,217.2968,217.4477,217.128,217.3234,18082.0
2018-05-08 12:10:00,244.65,244.73,244.48,244.57,32567.0,217.279,217.35,217.128,217.2079,32567.0
2018-05-08 12:20:00,244.6,244.63,244.44,244.5,14060.0,217.2346,217.2612,217.0925,217.1458,14060.0
2018-05-08 12:30:00,244.5,244.66,244.4,244.57,56704.0,217.1458,217.2879,217.057,217.2079,56704.0
2018-05-08 12:40:00,244.57,244.65,244.48,244.51,13939.0,217.2079,217.279,217.128,217.1547,13939.0
2018-05-08 12:50:00,244.54,244.54,244.03,244.28,40237.0,217.1813,217.1813,216.7284,216.9504,40237.0
2018-05-08 13:00:00,244.23,244.51,244.2,244.4,12937.0,216.906,217.1547,216.8793,217.057,12937.0
2018-05-08 13:10:00,244.39,244.51,244.29,244.36,38850.0,217.0481,217.1547,216.9593,217.0214,38850.0
2018-05-08 13:20:00,244.36,244.75,244.34,244.7,47026.0,217.0214,217.3678,217.0037,217.3234,47026.0
2018-05-08 13:30:00,244.7,244.76,244.52,244.57,47808.0,217.3234,217.3767,217.1635,217.2079,47808.0
2018-05-08 13:40:00,244.56,244.81,244.52,244.66,44477.0,217.1991,217.4211,217.1635,217.2879,44477.0
2018-05-08 13:50:00,244.67,244.76,244.3,244.35,79673.0,217.2968,217.3767,216.9682,217.0126,79673.0
2018-05-08 14:00:00,244.4,244.62,244.39,244.45,28473.0,217.057,217.2524,217.0481,217.1014,28473.0
2018-05-08 14:10:00,244.37,244.55,244.09,244.38,47269.0,217.0303,217.1902,216.7816,217.0392,47269.0
2018-05-08 14:20:00,244.42,245.12,244.3,244.43,53715.0,217.0747,217.6964,216.9682,217.0836,53715.0
2018-05-08 14:30:00,244.53,244.59,244.08,244.1,32412.0,217.1724,217.2257,216.7728,216.7905,32412.0
2018-05-08 14:40:00,244.07,244.08,243.57,244.05,52526.0,216.7639,216.7728,216.3198,216.7461,52526.0
2018-05-08 14:50:00,244.07,244.44,243.99,244.13,45332.0,216.7639,217.0925,216.6928,216.8172,45332.0
2018-05-08 15:00:00,244.16,244.65,243.89,244.57,29962.0,216.8438,217.279,216.604,217.2079,29962.0
2018-05-08 15:10:00,244.55,244.85,244.45,244.72,46846.0,217.1902,217.4566,217.1014,217.3412,46846.0
2018-05-08 15:20:00,244.75,244.92,244.68,244.77,27204.0,217.3678,217.5188,217.3056,217.3856,27204.0
2018-05-08 15:30:00,244.83,245.06,244.76,244.99,31031.0,217.4389,217.6431,217.3767,217.581,31031.0
2018-05-08 15:40:00,245.0,245.13,244.71,244.71,39488.0,217.5898,217.7053,217.3323,217.3323,39488.0
2018-05-08 15:50:00,244.73,245.16,244.73,245.16,92962.0,217.35,217.7319,217.35,217.7319,92962.0
2018-05-09 09:30:00,245.86,246.19,245.63,245.65,66921.0,218.3536,218.6467,218.1494,218.1671,66921.0
2018-05-09 09:40:00,245.71,246.15,245.71,246.04,31919.0,218.2204,218.6112,218.2204,218.5135,31919.0
2018-05-09 09:50:00,246.05,246.2,245.82,245.86,52603.0,218.5224,218.6556,218.3181,218.3536,52603.0
2018-05-09 10:00:00,245.83,246.02,245.65,245.99,27591.0,218.327,218.4957,218.1671,218.4691,27591.0
2018-05-09 10:10:00,245.96,246.15,245.92,246.1,19176.0,218.4424,218.6112,218.4069,218.5668,19176.0
2018-05-09 10:20:00,246.08,246.2,245.87,245.87,32865.0,218.549,218.6556,218.3625,218.3625,32865.0
2018-05-09 10:30:00,245.98,246.06,245.75,245.94,14903.0,218.4602,218.5312,218.2559,218.4247,14903.0
2018-05-09 10:40:00,245.96,246.07,245.9,245.97,16852.0,218.4424,218.5401,218.3891,218.4513,16852.0
2018-05-09 10:50:00,245.97,245.97,245.36,245.42,36750.0,218.4513,218.4513,217.9096,217.9628,36750.0
2018-05-09 11:00:00,245.48,245.59,245.36,245.57,17730.0,218.0161,218.1138,217.9096,218.0961,17730.0
2018-05-09 11:10:00,245.54,245.73,245.48,245.7,37981.0,218.0694,218.2382,218.0161,218.2115,37981.0
2018-05-09 11:20:00,245.73,245.85,245.67,245.82,13760.0,218.2382,218.3447,218.1849,218.3181,13760.0
2018-05-09 11:30:00,245.83,245.92,245.75,245.85,8498.0,218.327,218.4069,218.2559,218.3447,8498.0
2018-05-09 11:40:00,245.86,245.99,245.76,245.85,11358.0,218.3536,218.4691,218.2648,218.3447,11358.0
2018-05-09 11:50:00,245.82,245.95,245.76,245.93,12556.0,218.3181,218.4336,218.2648,218.4158,12556.0
2018-05-09 12:00:00,245.97,246.13,245.94,245.99,26253.0,218.4513,218.5934,218.4247,218.4691,26253.0
2018-05-09 12:10:00,245.98,246.13,245.96,246.1,15754.0,218.4602,218.5934,218.4424,218.5668,15754.0
2018-05-09 12:20:00,246.1,246.7,246.09,246.66,45059.0,218.5668,219.0996,218.5579,219.0641,45059.0
2018-05-09 12:30:00,246.66,246.82,246.61,246.64,43275.0,219.0641,219.2062,219.0197,219.0464,43275.0
2018-05-09 12:40:00,246.65,247.23,246.6,247.23,31968.0,219.0552,219.5703,219.0108,219.5703,31968.0
2018-05-09 12:50:00,247.21,247.28,247.1,247.13,25367.0,219.5526,219.6148,219.4549,219.4815,25367.0
2018-05-09 13:00:00,247.17,247.4,247.17,247.35,22494.0,219.5171,219.7213,219.5171,219.6769,22494.0
2018-05-09 13:10:00,247.33,247.33,247.07,247.1,66914.0,219.6592,219.6592,219.4282,219.4549,66914.0
2018-05-09 13:20:00,247.18,247.55,247.16,247.52,23987.0,219.5259,219.8545,219.5082,219.8279,23987.0
2018-05-09 13:30:00,247.53,247.61,247.52,247.57,16264.0,219.8368,219.9078,219.8279,219.8723,16264.0
2018-05-09 13:40:00,247.62,247.72,247.53,247.72,20910.0,219.9167,220.0055,219.8368,220.0055,20910.0
2018-05-09 13:50:00,247.71,247.74,247.55,247.68,19791.0,219.9966,220.0233,219.8545,219.97,19791.0
2018-05-09 14:00:00,247.7,247.72,247.54,247.71,63723.0,219.9878,220.0055,219.8457,219.9966,63723.0
2018-05-09 14:10:00,247.74,247.9,247.62,247.62,28010.0,220.0233,220.1654,219.9167,219.9167,28010.0
2018-05-09 14:20:00,247.6,247.61,247.28,247.45,36792.0,219.899,219.9078,219.6148,219.7657,36792.0
2018-05-09 14:30:00,247.46,247.71,247.46,247.47,18749.0,219.7746,219.9966,219.7746,219.7835,18749.0
2018-05-09 14:40:00,247.59,247.75,247.54,247.74,21151.0,219.8901,220.0322,219.8457,220.0233,21151.0
2018-05-09 14:50:00,247.8,247.83,247.5,247.68,36035.0,220.0766,220.1032,219.8101,219.97,36035.0
2018-05-09 15:00:00,247.67,247.79,247.53,247.72,34414.0,219.9611,220.0677,219.8368,220.0055,34414.0
2018-05-09 15:10:00,247.7,247.7,247.33,247.39,45315.0,219.9878,219.9878,219.6592,219.7124,45315.0
2018-05-09 15:20:00,247.39,247.53,247.34,247.39,38105.0,219.7124,219.8368,219.668,219.7124,38105.0
2018-05-09 15:30:00,247.41,247.52,247.22,247.26,15974.0,219.7302,219.8279,219.5615,219.597,15974.0
2018-05-09 15:40:00,247.25,247.33,247.14,247.31,33096.0,219.5881,219.6592,219.4904,219.6414,33096.0
2018-05-09 15:50:00,247.33,247.55,247.28,247.55,171580.0,219.6592,219.8545,219.6148,219.8545,171580.0
2018-05-10 09:30:00,248.36,248.58,248.25,248.53,71654.0,220.5739,220.7693,220.4762,220.7249,71654.0
2018-05-10 09:40:00,248.51,248.67,248.48,248.48,26853.0,220.7071,220.8492,220.6805,220.6805,26853.0
2018-05-10 09:50:00,248.55,248.78,248.5,248.59,26533.0,220.7427,220.9469,220.6983,220.7782,26533.0
2018-05-10 10:00:00,248.58,248.65,248.44,248.57,32537.0,220.7693,220.8315,220.645,220.7604,32537.0
2018-05-10 10:10:00,248.63,248.63,248.29,248.4,50215.0,220.8137,220.8137,220.5118,220.6095,50215.0
2018-05-10 10:20:00,248.35,248.81,248.34,248.81,21106.0,220.565,220.9736,220.5562,220.9736,21106.0
2018-05-10 10:30:00,248.82,248.97,248.75,248.9,22158.0,220.9825,221.1157,220.9203,221.0535,22158.0
2018-05-10 10:40:00,248.9,248.96,248.84,248.93,21727.0,221.0535,221.1068,221.0002,221.0802,21727.0
2018-05-10 10:50:00,248.95,249.04,248.81,248.86,39932.0,221.0979,221.1778,220.9736,221.018,39932.0
2018-05-10 11:00:00,248.88,249.1,248.84,248.99,28350.0,221.0358,221.2311,221.0002,221.1334,28350.0
2018-05-10 11:10:00,248.99,249.29,248.99,249.21,78569.0,221.1334,221.3999,221.1334,221.3288,78569.0
2018-05-10 11:20:00,249.21,249.38,249.21,249.31,33081.0,221.3288,221.4798,221.3288,221.4176,33081.0
2018-05-10 11:30:00,249.33,249.37,249.23,249.34,18676.0,221.4354,221.4709,221.3466,221.4443,18676.0
2018-05-10 11:40:00,249.36,249.55,249.35,249.53,27525.0,221.462,221.6308,221.4532,221.613,27525.0
2018-05-10 11:50:00,249.55,249.6,249.42,249.57,25219.0,221.6308,221.6752,221.5153,221.6486,25219.0
2018-05-10 12:00:00,249.56,249.79,249.52,249.78,32952.0,221.6397,221.8439,221.6041,221.8351,32952.0
2018-05-10 12:10:00,249.78,249.88,249.75,249.78,36456.0,221.8351,221.9239,221.8084,221.8351,36456.0
2018-05-10 12:20:00,249.78,250.04,249.72,249.98,51611.0,221.8351,222.066,221.7818,222.0127,51611.0
2018-05-10 12:30:00,249.98,250.08,249.84,250.05,42660.0,222.0127,222.1015,221.8883,222.0749,42660.0
2018-05-10 12:40:00,250.04,250.11,249.93,249.95,42395.0,222.066,222.1281,221.9683,221.986,42395.0
2018-05-10 12:50:00,249.96,250.0,249.82,249.9,11871.0,221.9949,222.0304,221.8706,221.9416,11871.0
2018-05-10 13:00:00,249.95,250.13,249.94,250.1,15543.0,221.986,222.1459,221.9772,222.1193,15543.0
2018-05-10 13:10:00,250.15,250.21,250.0,250.08,8488.0,222.1637,222.217,222.0304,222.1015,8488.0
2018-05-10 13:20:00,250.09,250.17,249.79,249.79,36552.0,222.1104,222.1814,221.8439,221.8439,36552.0
2018-05-10 13:30:00,249.8,249.92,249.68,249.74,60026.0,221.8528,221.9594,221.7462,221.7995,60026.0
2018-05-10 13:40:00,249.75,249.75,249.47,249.52,45122.0,221.8084,221.8084,221.5597,221.6041,45122.0
2018-05-10 13:50:00,249.5,249.62,249.44,249.59,15969.0,221.5864,221.693,221.5331,221.6663,15969.0
2018-05-10 14:00:00,249.61,249.73,249.32,249.71,28215.0,221.6841,221.7907,221.4265,221.7729,28215.0
2018-05-10 14:10:00,249.75,249.85,249.71,249.73,30915.0,221.8084,221.8972,221.7729,221.7907,30915.0
2018-05-10 14:20:00,249.75,249.79,249.58,249.77,19488.0,221.8084,221.8439,221.6574,221.8262,19488.0
2018-05-10 14:30:00,249.79,249.83,249.24,249.29,24188.0,221.8439,221.8795,221.3555,221.3999,24188.0
2018-05-10 14:40:00,249.2,249.75,249.13,249.75,33630.0,221.3199,221.8084,221.2578,221.8084,33630.0
2018-05-10 14:50:00,249.72,249.9,249.64,249.81,32697.0,221.7818,221.9416,221.7107,221.8617,32697.0
2018-05-10 15:00:00,249.87,249.98,249.53,249.66,31247.0,221.915,222.0127,221.613,221.7285,31247.0
2018-05-10 15:10:00,249.66,249.78,249.49,249.66,23114.0,221.7285,221.8351,221.5775,221.7285,23114.0
2018-05-10 15:20:00,249.64,249.72,249.53,249.7,15452.0,221.7107,221.7818,221.613,221.764,15452.0
2018-05-10 15:30:00,249.69,249.69,249.47,249.6,21896.0,221.7551,221.7551,221.5597,221.6752,21896.0
2018-05-10 15:40:00,249.57,249.84,249.57,249.83,35294.0,221.6486,221.8883,221.6486,221.8795,35294.0
2018-05-10 15:50:00,249.81,250.07,249.69,249.87,143582.0,221.8617,222.0926,221.7551,221.915,143582.0
2018-05-11 09:30:00,250.04,250.41,249.82,250.23,237092.0,222.066,222.3946,221.8706,222.2347,237092.0
2018-05-11 09:40:00,250.23,250.47,250.11,250.19,32405.0,222.2347,222.4479,222.1281,222.1992,32405.0
2018-05-11 09:50:00,250.17,250.59,250.04,250.55,19485.0,222.1814,222.5544,222.066,222.5189,19485.0
2018-05-11 10:00:00,250.53,250.64,250.42,250.6,45817.0,222.5012,222.5988,222.4035,222.5633,45817.0
2018-05-11 10:10:00,250.64,250.77,250.45,250.5,36413.0,222.5988,222.7143,222.4301,222.4745,36413.0
2018-05-11 10:20:00,250.49,250.7,250.48,250.56,26801.0,222.4656,222.6521,222.4567,222.5278,26801.0
2018-05-11 10:30:00,250.54,250.7,250.33,250.57,28897.0,222.51,222.6521,222.3235,222.5367,28897.0
2018-05-11 10:40:00,250.57,250.75,250.56,250.61,21829.0,222.5367,222.6965,222.5278,222.5722,21829.0
2018-05-11 10:50:00,250.61,250.92,250.61,250.88,10105.0,222.5722,222.8475,222.5722,222.812,10105.0
2018-05-11 11:00:00,250.89,250.89,250.57,250.57,14489.0,222.8209,222.8209,222.5367,222.5367,14489.0
2018-05-11 11:10:00,250.54,250.64,250.44,250.45,17024.0,222.51,222.5988,222.4212,222.4301,17024.0
2018-05-11 11:20:00,250.43,250.55,250.39,250.43,15750.0,222.4123,222.5189,222.3768,222.4123,15750.0
2018-05-11 11:30:00,250.43,250.46,250.26,250.3,15904.0,222.4123,222.439,222.2614,222.2969,15904.0
2018-05-11 11:40:00,250.27,250.38,250.18,250.22,10188.0,222.2702,222.3679,222.1903,222.2258,10188.0
2018-05-11 11:50:00,250.25,250.35,250.24,250.34,8036.0,222.2525,222.3413,222.2436,222.3324,8036.0
2018-05-11 12:00:00,250.34,250.51,250.29,250.39,12302.0,222.3324,222.4834,222.288,222.3768,12302.0
2018-05-11 12:10:00,250.36,250.36,249.89,250.01,20317.0,222.3502,222.3502,221.9328,222.0393,20317.0
2018-05-11 12:20:00,250.01,250.04,249.74,249.85,26447.0,222.0393,222.066,221.7995,221.8972,26447.0
2018-05-11 12:30:00,249.83,250.01,249.76,249.99,28246.0,221.8795,222.0393,221.8173,222.0216,28246.0
2018-05-11 12:40:00,249.97,250.15,249.92,250.09,6545.0,222.0038,222.1637,221.9594,222.1104,6545.0
2018-05-11 12:50:00,250.1,250.21,250.07,250.13,8973.0,222.1193,222.217,222.0926,222.1459,8973.0
2018-05-11 13:00:00,250.1,250.22,250.03,250.17,44216.0,222.1193,222.2258,222.0571,222.1814,44216.0
2018-05-11 13:10:00,250.19,250.21,250.01,250.04,13795.0,222.1992,222.217,222.0393,222.066,13795.0
2018-05-11 13:20:00,250.04,250.2,250.03,250.14,15241.0,222.066,222.2081,222.0571,222.1548,15241.0
2018-05-11 13:30:00,250.08,250.1,249.88,249.92,14580.0,222.1015,222.1193,221.9239,221.9594,14580.0
2018-05-11 13:40:00,249.89,249.94,249.79,249.94,34306.0,221.9328,221.9772,221.8439,221.9772,34306.0
2018-05-11 13:50:00,249.95,250.09,249.87,250.02,18791.0,221.986,222.1104,221.915,222.0482,18791.0
2018-05-11 14:00:00,250.04,250.05,249.8,249.8,26476.0,222.066,222.0749,221.8528,221.8528,26476.0
2018-05-11 14:10:00,249.75,249.93,249.48,249.91,53804.0,221.8084,221.9683,221.5686,221.9505,53804.0
2018-05-11 14:20:00,249.89,250.16,249.88,250.09,22497.0,221.9328,222.1725,221.9239,222.1104,22497.0
2018-05-11 14:30:00,250.06,250.18,249.96,250.14,31929.0,222.0837,222.1903,221.9949,222.1548,31929.0
2018-05-11 14:40:00,250.14,250.15,249.92,250.07,17151.0,222.1548,222.1637,221.9594,222.0926,17151.0
2018-05-11 14:50:00,250.08,250.19,249.83,250.15,22784.0,222.1015,222.1992,221.8795,222.1637,22784.0
2018-05-11 15:00:00,250.15,250.35,250.11,250.29,28961.0,222.1637,222.3413,222.1281,222.288,28961.0
2018-05-11 15:10:00,250.26,250.36,250.16,250.27,23638.0,222.2614,222.3502,222.1725,222.2702,23638.0
2018-05-11 15:20:00,250.26,250.29,250.16,250.27,13706.0,222.2614,222.288,222.1725,222.2702,13706.0
2018-05-11 15:30:00,250.25,250.52,250.19,250.51,30481.0,222.2525,222.4923,222.1992,222.4834,30481.0
2018-05-11 15:40:00,250.49,250.49,250.16,250.25,42603.0,222.4656,222.4656,222.1725,222.2525,42603.0
2018-05-11 15:50:00,250.24,250.46,250.12,250.44,179682.0,222.2436,222.439,222.137,222.4212,179682.0
2018-05-14 09:30:00,251.12,251.37,251.07,251.19,107225.0,223.0251,223.2472,222.9807,223.0873,107225.0
2018-05-14 09:40:00,251.22,251.46,251.19,251.44,18640.0,223.114,223.3271,223.0873,223.3093,18640.0
2018-05-14 09:50:00,251.46,251.62,251.38,251.49,50643.0,223.3271,223.4692,223.2561,223.3537,50643.0
2018-05-14 10:00:00,251.47,251.5,251.2,251.32,31441.0,223.336,223.3626,223.0962,223.2028,31441.0
2018-05-14 10:10:00,251.31,251.52,251.29,251.39,44100.0,223.1939,223.3804,223.1761,223.2649,44100.0
2018-05-14 10:20:00,251.43,251.65,251.43,251.62,21774.0,223.3005,223.4958,223.3005,223.4692,21774.0
2018-05-14 10:30:00,251.64,251.76,251.61,251.64,30418.0,223.487,223.5935,223.4603,223.487,30418.0
2018-05-14 10:40:00,251.66,251.74,251.51,251.51,11171.0,223.5047,223.5758,223.3715,223.3715,11171.0
2018-05-14 10:50:00,251.53,251.53,251.33,251.37,12091.0,223.3893,223.3893,223.2116,223.2472,12091.0
2018-05-14 11:00:00,251.3,251.42,251.24,251.42,19118.0,223.185,223.2916,223.1317,223.2916,19118.0
2018-05-14 11:10:00,251.42,251.49,251.34,251.47,14724.0,223.2916,223.3537,223.2205,223.336,14724.0
2018-05-14 11:20:00,251.5,251.62,251.22,251.23,15844.0,223.3626,223.4692,223.114,223.1228,15844.0
2018-05-14 11:30:00,251.3,251.39,251.28,251.32,15061.0,223.185,223.2649,223.1672,223.2028,15061.0
2018-05-14 11:40:00,251.25,251.25,251.0,251.15,37594.0,223.1406,223.1406,222.9186,223.0518,37594.0
2018-05-14 11:50:00,251.1,251.21,251.09,251.19,20861.0,223.0074,223.1051,222.9985,223.0873,20861.0
2018-05-14 12:00:00,251.21,251.52,251.09,251.28,42815.0,223.1051,223.3804,222.9985,223.1672,42815.0
2018-05-14 12:10:00,251.28,251.31,251.13,251.14,15010.0,223.1672,223.1939,223.034,223.0429,15010.0
2018-05-14 12:20:00,251.18,251.23,251.11,251.14,16421.0,223.0784,223.1228,223.0163,223.0429,16421.0
2018-05-14 12:30:00,251.13,251.24,251.12,251.16,15503.0,223.034,223.1317,223.0251,223.0607,15503.0
2018-05-14 12:40:00,251.16,251.18,251.0,251.02,105096.0,223.0607,223.0784,222.9186,222.9363,105096.0
2018-05-14 12:50:00,251.03,251.05,250.76,250.76,17032.0,222.9452,222.963,222.7054,222.7054,17032.0
2018-05-14 13:00:00,250.72,250.83,250.61,250.78,30507.0,222.6699,222.7676,222.5722,222.7232,30507.0
2018-05-14 13:10:00,250.78,250.79,250.42,250.43,55970.0,222.7232,222.7321,222.4035,222.4123,55970.0
2018-05-14 13:20:00,250.49,250.64,250.37,250.64,26397.0,222.4656,222.5988,222.3591,222.5988,26397.0
2018-05-14 13:30:00,250.64,250.85,250.41,250.83,17662.0,222.5988,222.7854,222.3946,222.7676,17662.0
2018-05-14 13:40:00,250.82,250.9,250.73,250.76,15425.0,222.7587,222.8298,222.6788,222.7054,15425.0
2018-05-14 13:50:00,250.75,250.78,250.66,250.7,18006.0,222.6965,222.7232,222.6166,222.6521,18006.0
2018-05-14 14:00:00,250.7,250.75,250.36,250.36,9978.0,222.6521,222.6965,222.3502,222.3502,9978.0
2018-05-14 14:10:00,250.42,250.48,250.21,250.3,13047.0,222.4035,222.4567,222.217,222.2969,13047.0
2018-05-14 14:20:00,250.35,250.59,250.3,250.59,11068.0,222.3413,222.5544,222.2969,222.5544,11068.0
2018-05-14 14:30:00,250.55,250.76,250.54,250.72,14091.0,222.5189,222.7054,222.51,222.6699,14091.0
2018-05-14 14:40:00,250.74,250.74,250.52,250.54,11073.0,222.6877,222.6877,222.4923,222.51,11073.0
2018-05-14 14:50:00,250.54,250.84,250.45,250.8,35758.0,222.51,222.7765,222.4301,222.7409,35758.0
2018-05-14 15:00:00,250.81,250.89,250.67,250.79,32940.0,222.7498,222.8209,222.6255,222.7321,32940.0
2018-05-14 15:10:00,250.81,250.97,250.68,250.76,22019.0,222.7498,222.8919,222.6344,222.7054,22019.0
2018-05-14 15:20:00,250.71,250.94,250.69,250.79,47666.0,222.661,222.8653,222.6433,222.7321,47666.0
2018-05-14 15:30:00,250.86,250.87,250.6,250.65,26189.0,222.7942,222.8031,222.5633,222.6077,26189.0
2018-05-14 15:40:00,250.62,250.69,250.35,250.35,14971.0,222.5811,222.6433,222.3413,222.3413,14971.0
2018-05-14 15:50:00,250.33,250.7,250.31,250.68,239984.0,222.3235,222.6521,222.3058,222.6344,239984.0
2018-05-15 09:30:00,249.5,249.53,248.9,248.93,263634.0,221.5864,221.613,221.0535,221.0802,263634.0
2018-05-15 09:40:00,248.9,249.03,248.59,248.74,100056.0,221.0535,221.169,220.7782,220.9114,100056.0
2018-05-15 09:50:00,248.84,248.88,248.3,248.37,73958.0,221.0002,221.0358,220.5206,220.5828,73958.0
2018-05-15 10:00:00,248.3,248.78,248.27,248.62,60958.0,220.5206,220.9469,220.494,220.8048,60958.0
2018-05-15 10:10:00,248.64,248.85,248.59,248.77,23494.0,220.8226,221.0091,220.7782,220.9381,23494.0
2018-05-15 10:20:00,248.76,248.97,248.69,248.8,58527.0,220.9292,221.1157,220.867,220.9647,58527.0
2018-05-15 10:30:00,248.76,249.42,248.68,249.33,205548.0,220.9292,221.5153,220.8581,221.4354,205548.0
2018-05-15 10:40:00,249.33,249.33,248.83,249.0,62507.0,221.4354,221.4354,220.9913,221.1423,62507.0
2018-05-15 10:50:00,249.01,249.11,248.71,248.91,50255.0,221.1512,221.24,220.8848,221.0624,50255.0
2018-05-15 11:00:00,248.91,249.16,248.77,248.93,11682.0,221.0624,221.2844,220.9381,221.0802,11682.0
2018-05-15 11:10:00,248.91,249.02,248.74,248.95,21454.0,221.0624,221.1601,220.9114,221.0979,21454.0
2018-05-15 11:20:00,249.03,249.09,248.83,248.86,10939.0,221.169,221.2223,220.9913,221.018,10939.0
2018-05-15 11:30:00,248.89,249.07,248.84,248.95,17512.0,221.0446,221.2045,221.0002,221.0979,17512.0
2018-05-15 11:40:00,249.0,249.14,248.77,249.12,24282.0,221.1423,221.2667,220.9381,221.2489,24282.0
2018-05-15 11:50:00,249.1,249.14,248.59,248.59,26630.0,221.2311,221.2667,220.7782,220.7782,26630.0
2018-05-15 12:00:00,248.63,248.71,248.29,248.48,24656.0,220.8137,220.8848,220.5118,220.6805,24656.0
2018-05-15 12:10:00,248.46,248.59,248.29,248.44,92704.0,220.6627,220.7782,220.5118,220.645,92704.0
2018-05-15 12:20:00,248.52,248.57,248.37,248.56,49519.0,220.716,220.7604,220.5828,220.7516,49519.0
2018-05-15 12:30:00,248.54,248.81,248.53,248.78,55642.0,220.7338,220.9736,220.7249,220.9469,55642.0
2018-05-15 12:40:00,248.78,249.17,248.69,249.09,55312.0,220.9469,221.2933,220.867,221.2223,55312.0
2018-05-15 12:50:00,249.08,249.3,248.93,248.96,67958.0,221.2134,221.4088,221.0802,221.1068,67958.0
2018-05-15 13:00:00,248.9,248.97,248.65,248.66,51125.0,221.0535,221.1157,220.8315,220.8404,51125.0
2018-05-15 13:10:00,248.65,248.73,248.59,248.69,36732.0,220.8315,220.9025,220.7782,220.867,36732.0
2018-05-15 13:20:00,248.72,248.81,248.5,248.58,25536.0,220.8937,220.9736,220.6983,220.7693,25536.0
2018-05-15 13:30:00,248.58,248.67,248.44,248.49,16743.0,220.7693,220.8492,220.645,220.6894,16743.0
2018-05-15 13:40:00,248.45,248.74,248.4,248.69,25984.0,220.6539,220.9114,220.6095,220.867,25984.0
2018-05-15 13:50:00,248.68,248.69,248.09,248.12,48310.0,220.8581,220.867,220.3341,220.3608,48310.0
2018-05-15 14:00:00,248.21,248.42,248.12,248.34,24774.0,220.4407,220.6272,220.3608,220.5562,24774.0
2018-05-15 14:10:00,248.38,248.55,248.32,248.48,75316.0,220.5917,220.7427,220.5384,220.6805,75316.0
2018-05-15 14:20:00,248.5,248.68,248.11,248.58,211291.0,220.6983,220.8581,220.3519,220.7693,211291.0
2018-05-15 14:30:00,248.53,249.1,248.52,248.74,62813.0,220.7249,221.2311,220.716,220.9114,62813.0
2018-05-15 14:40:00,248.73,248.85,248.48,248.48,26937.0,220.9025,221.0091,220.6805,220.6805,26937.0
2018-05-15 14:50:00,248.54,248.74,248.37,248.47,17449.0,220.7338,220.9114,220.5828,220.6716,17449.0
2018-05-15 15:00:00,248.6,248.63,248.3,248.37,36473.0,220.7871,220.8137,220.5206,220.5828,36473.0
2018-05-15 15:10:00,248.37,248.42,248.21,248.42,36583.0,220.5828,220.6272,220.4407,220.6272,36583.0
2018-05-15 15:20:00,248.35,248.44,248.06,248.27,62225.0,220.565,220.645,220.3075,220.494,62225.0
2018-05-15 15:30:00,248.2,248.56,248.16,248.44,45347.0,220.4318,220.7516,220.3963,220.645,45347.0
2018-05-15 15:40:00,248.43,248.49,248.27,248.32,31065.0,220.6361,220.6894,220.494,220.5384,31065.0
2018-05-15 15:50:00,248.35,249.04,248.35,248.97,157048.0,220.565,221.1778,220.565,221.1157,157048.0
2018-05-16 09:30:00,249.08,249.5,249.07,249.45,120228.0,221.2134,221.5864,221.2045,221.542,120228.0
2018-05-16 09:40:00,249.46,249.76,249.32,249.72,38861.0,221.5509,221.8173,221.4265,221.7818,38861.0
2018-05-16 09:50:00,249.72,249.83,249.61,249.68,77352.0,221.7818,221.8795,221.6841,221.7462,77352.0
2018-05-16 10:00:00,249.69,249.75,249.37,249.45,125772.0,221.7551,221.8084,221.4709,221.542,125772.0
2018-05-16 10:10:00,249.44,249.53,249.21,249.48,129567.0,221.5331,221.613,221.3288,221.5686,129567.0
2018-05-16 10:20:00,249.49,249.66,249.29,249.43,138707.0,221.5775,221.7285,221.3999,221.5242,138707.0
2018-05-16 10:30:00,249.46,249.84,249.46,249.72,117937.0,221.5509,221.8883,221.5509,221.7818,117937.0
2018-05-16 10:40:00,249.72,249.85,249.61,249.73,129537.0,221.7818,221.8972,221.6841,221.7907,129537.0
2018-05-16 10:50:00,249.74,249.78,249.44,249.54,127434.0,221.7995,221.8351,221.5331,221.6219,127434.0
2018-05-16 11:00:00,249.51,249.52,249.31,249.39,110991.0,221.5953,221.6041,221.4176,221.4887,110991.0
2018-05-16 11:10:00,249.4,249.47,249.27,249.4,108338.0,221.4976,221.5597,221.3821,221.4976,108338.0
2018-05-16 11:20:00,249.39,249.6,249.1,249.23,127837.0,221.4887,221.6752,221.2311,221.3466,127837.0
2018-05-16 11:30:00,249.21,249.43,249.21,249.34,124742.0,221.3288,221.5242,221.3288,221.4443,124742.0
2018-05-16 11:40:00,249.36,249.64,249.34,249.6,109776.0,221.462,221.7107,221.4443,221.6752,109776.0
2018-05-16 11:50:00,249.57,249.73,249.53,249.73,48927.0,221.6486,221.7907,221.613,221.7907,48927.0
2018-05-16 12:00:00,249.75,250.18,249.75,250.08,48847.0,221.8084,222.1903,221.8084,222.1015,48847.0
2018-05-16 12:10:00,250.09,250.13,250.03,250.11,17294.0,222.1104,222.1459,222.0571,222.1281,17294.0
2018-05-16 12:20:00,250.1,250.24,249.98,250.2,22326.0,222.1193,222.2436,222.0127,222.2081,22326.0
2018-05-16 12:30:00,250.22,250.5,250.21,250.36,26908.0,222.2258,222.4745,222.217,222.3502,26908.0
2018-05-16 12:40:00,250.4,250.44,250.18,250.24,18873.0,222.3857,222.4212,222.1903,222.2436,18873.0
2018-05-16 12:50:00,250.24,250.39,250.15,250.24,15844.0,222.2436,222.3768,222.1637,222.2436,15844.0
2018-05-16 13:00:00,250.25,250.37,250.17,250.22,8891.0,222.2525,222.3591,222.1814,222.2258,8891.0
2018-05-16 13:10:00,250.24,250.25,250.1,250.17,25349.0,222.2436,222.2525,222.1193,222.1814,25349.0
2018-05-16 13:20:00,250.17,250.29,250.07,250.12,8728.0,222.1814,222.288,222.0926,222.137,8728.0
2018-05-16 13:30:00,250.11,250.28,250.11,250.24,7758.0,222.1281,222.2791,222.1281,222.2436,7758.0
2018-05-16 13:40:00,250.31,250.34,250.08,250.17,11703.0,222.3058,222.3324,222.1015,222.1814,11703.0
2018-05-16 13:50:00,250.17,250.32,250.13,250.32,15423.0,222.1814,222.3146,222.1459,222.3146,15423.0
2018-05-16 14:00:00,250.25,250.42,250.25,250.36,8519.0,222.2525,222.4035,222.2525,222.3502,8519.0
2018-05-16 14:10:00,250.36,250.43,250.31,250.37,22777.0,222.3502,222.4123,222.3058,222.3591,22777.0
2018-05-16 14:20:00,250.35,250.36,250.2,250.32,12696.0,222.3413,222.3502,222.2081,222.3146,12696.0
2018-05-16 14:30:00,250.31,250.38,250.22,250.37,15998.0,222.3058,222.3679,222.2258,222.3591,15998.0
2018-05-16 14:40:00,250.36,250.46,250.36,250.37,20378.0,222.3502,222.439,222.3502,222.3591,20378.0
2018-05-16 14:50:00,250.38,250.54,250.33,250.47,24374.0,222.3679,222.51,222.3235,222.4479,24374.0
2018-05-16 15:00:00,250.23,250.25,250.05,250.16,19759.0,222.2347,222.2525,222.0749,222.1725,19759.0
2018-05-16 15:10:00,250.1,250.13,249.91,250.03,22070.0,222.1193,222.1459,221.9505,222.0571,22070.0
2018-05-16 15:20:00,250.01,250.14,250.0,250.02,19077.0,222.0393,222.1548,222.0304,222.0482,19077.0
2018-05-16 15:30:00,250.04,250.04,249.84,249.99,83042.0,222.066,222.066,221.8883,222.0216,83042.0
2018-05-16 15:40:00,249.97,250.0,249.6,249.62,22091.0,222.0038,222.0304,221.6752,221.693,22091.0
2018-05-16 15:50:00,249.63,250.06,249.59,250.05,108943.0,221.7018,222.0837,221.6663,222.0749,108943.0
2018-05-17 09:30:00,249.79,249.92,249.56,249.58,126982.0,221.8439,221.9594,221.6397,221.6574,126982.0
2018-05-17 09:40:00,249.59,249.75,249.31,249.73,52071.0,221.6663,221.8084,221.4176,221.7907,52071.0
2018-05-17 09:50:00,249.73,249.92,249.7,249.75,38650.0,221.7907,221.9594,221.764,221.8084,38650.0
2018-05-17 10:00:00,249.75,250.38,249.75,250.26,52045.0,221.8084,222.3679,221.8084,222.2614,52045.0
2018-05-17 10:10:00,250.26,250.34,250.19,250.32,35881.0,222.2614,222.3324,222.1992,222.3146,35881.0
2018-05-17 10:20:00,250.32,250.56,250.32,250.42,80246.0,222.3146,222.5278,222.3146,222.4035,80246.0
2018-05-17 10:30:00,250.43,250.89,250.38,250.78,75201.0,222.4123,222.8209,222.3679,222.7232,75201.0
2018-05-17 10:40:00,250.77,250.9,250.74,250.82,32477.0,222.7143,222.8298,222.6877,222.7587,32477.0
2018-05-17 10:50:00,250.83,250.99,250.78,250.9,25641.0,222.7676,222.9097,222.7232,222.8298,25641.0
2018-05-17 11:00:00,250.92,250.96,250.69,250.72,40429.0,222.8475,222.883,222.6433,222.6699,40429.0
2018-05-17 11:10:00,250.71,250.77,250.57,250.66,29761.0,222.661,222.7143,222.5367,222.6166,29761.0
2018-05-17 11:20:00,250.65,250.73,250.61,250.68,29675.0,222.6077,222.6788,222.5722,222.6344,29675.0
2018-05-17 11:30:00,250.69,250.71,250.48,250.58,12665.0,222.6433,222.661,222.4567,222.5456,12665.0
2018-05-17 11:40:00,250.58,250.67,250.48,250.48,13150.0,222.5456,222.6255,222.4567,222.4567,13150.0
2018-05-17 11:50:00,250.51,250.51,250.37,250.37,17831.0,222.4834,222.4834,222.3591,222.3591,17831.0
2018-05-17 12:00:00,250.41,250.48,250.28,250.38,30465.0,222.3946,222.4567,222.2791,222.3679,30465.0
2018-05-17 12:10:00,250.35,250.59,250.34,250.56,36107.0,222.3413,222.5544,222.3324,222.5278,36107.0
2018-05-17 12:20:00,250.56,250.63,250.5,250.54,39366.0,222.5278,222.59,222.4745,222.51,39366.0
2018-05-17 12:30:00,250.54,250.65,250.41,250.42,33620.0,222.51,222.6077,222.3946,222.4035,33620.0
2018-05-17 12:40:00,250.39,250.4,250.04,250.09,53436.0,222.3768,222.3857,222.066,222.1104,53436.0
2018-05-17 12:50:00,250.09,250.23,249.95,250.11,36323.0,222.1104,222.2347,221.986,222.1281,36323.0
2018-05-17 13:00:00,250.09,250.23,250.06,250.16,9775.0,222.1104,222.2347,222.0837,222.1725,9775.0
2018-05-17 13:10:00,250.18,250.2,249.94,250.14,5362.0,222.1903,222.2081,221.9772,222.1548,5362.0
2018-05-17 13:20:00,250.11,250.28,250.08,250.09,12409.0,222.1281,222.2791,222.1015,222.1104,12409.0
2018-05-17 13:30:00,250.21,250.21,250.04,250.11,8405.0,222.217,222.217,222.066,222.1281,8405.0
2018-05-17 13:40:00,250.12,250.15,249.78,249.86,33264.0,222.137,222.1637,221.8351,221.9061,33264.0
2018-05-17 13:50:00,249.86,250.0,249.39,249.42,63832.0,221.9061,222.0304,221.4887,221.5153,63832.0
2018-05-17 14:00:00,249.42,249.47,249.08,249.38,37063.0,221.5153,221.5597,221.2134,221.4798,37063.0
2018-05-17 14:10:00,249.35,249.65,249.35,249.65,170391.0,221.4532,221.7196,221.4532,221.7196,170391.0
2018-05-17 14:20:00,249.73,249.82,249.62,249.75,17430.0,221.7907,221.8706,221.693,221.8084,17430.0
2018-05-17 14:30:00,249.79,249.9,249.7,249.79,12817.0,221.8439,221.9416,221.764,221.8439,12817.0
2018-05-17 14:40:00,249.81,249.95,249.79,249.9,27255.0,221.8617,221.986,221.8439,221.9416,27255.0
2018-05-17 14:50:00,249.89,250.06,249.85,250.01,15661.0,221.9328,222.0837,221.8972,222.0393,15661.0
2018-05-17 15:00:00,250.05,250.16,250.01,250.09,19378.0,222.0749,222.1725,222.0393,222.1104,19378.0
2018-05-17 15:10:00,250.15,250.15,249.64,249.77,16726.0,222.1637,222.1637,221.7107,221.8262,16726.0
2018-05-17 15:20:00,249.76,249.99,249.65,249.65,22642.0,221.8173,222.0216,221.7196,221.7196,22642.0
2018-05-17 15:30:00,249.65,249.72,249.59,249.66,9308.0,221.7196,221.7818,221.6663,221.7285,9308.0
2018-05-17 15:40:00,249.63,249.89,249.54,249.89,23420.0,221.7018,221.9328,221.6219,221.9328,23420.0
2018-05-17 15:50:00,249.96,250.0,249.68,249.87,86538.0,221.9949,222.0304,221.7462,221.915,86538.0
2018-05-18 09:30:00,249.53,249.78,249.37,249.73,51576.0,221.613,221.8351,221.4709,221.7907,51576.0
2018-05-18 09:40:00,249.67,249.83,249.53,249.75,21232.0,221.7374,221.8795,221.613,221.8084,21232.0
2018-05-18 09:50:00,249.74,249.74,249.34,249.49,25503.0,221.7995,221.7995,221.4443,221.5775,25503.0
2018-05-18 10:00:00,249.42,249.5,249.18,249.31,28400.0,221.5153,221.5864,221.3022,221.4176,28400.0
2018-05-18 10:10:00,249.3,249.52,249.25,249.46,47613.0,221.4088,221.6041,221.3644,221.5509,47613.0
2018-05-18 10:20:00,249.46,249.85,249.46,249.62,64293.0,221.5509,221.8972,221.5509,221.693,64293.0
2018-05-18 10:30:00,249.61,249.62,248.97,249.03,94193.0,221.6841,221.693,221.1157,221.169,94193.0
2018-05-18 10:40:00,249.03,249.42,248.89,249.32,80074.0,221.169,221.5153,221.0446,221.4265,80074.0
2018-05-18 10:50:00,249.32,249.43,249.27,249.35,56933.0,221.4265,221.5242,221.3821,221.4532,56933.0
2018-05-18 11:00:00,249.42,249.7,249.33,249.55,28193.0,221.5153,221.764,221.4354,221.6308,28193.0
2018-05-18 11:10:00,249.56,249.69,249.46,249.67,29114.0,221.6397,221.7551,221.5509,221.7374,29114.0
2018-05-18 11:20:00,249.71,249.76,249.41,249.41,31322.0,221.7729,221.8173,221.5065,221.5065,31322.0
2018-05-18 11:30:00,249.47,249.75,249.42,249.71,19330.0,221.5597,221.8084,221.5153,221.7729,19330.0
2018-05-18 11:40:00,249.73,249.84,249.58,249.64,28592.0,221.7907,221.8883,221.6574,221.7107,28592.0
2018-05-18 11:50:00,249.58,249.82,249.52,249.79,8889.0,221.6574,221.8706,221.6041,221.8439,8889.0
2018-05-18 12:00:00,249.76,249.76,249.46,249.47,23414.0,221.8173,221.8173,221.5509,221.5597,23414.0
2018-05-18 12:10:00,249.53,249.56,249.4,249.5,104278.0,221.613,221.6397,221.4976,221.5864,104278.0
2018-05-18 12:20:00,249.51,249.55,249.38,249.39,52538.0,221.5953,221.6308,221.4798,221.4887,52538.0
2018-05-18 12:30:00,249.37,249.38,249.25,249.37,47937.0,221.4709,221.4798,221.3644,221.4709,47937.0
2018-05-18 12:40:00,249.36,249.49,249.36,249.46,6765.0,221.462,221.5775,221.462,221.5509,6765.0
2018-05-18 12:50:00,249.42,249.48,249.29,249.45,18415.0,221.5153,221.5686,221.3999,221.542,18415.0
2018-05-18 13:00:00,249.4,249.46,249.31,249.4,35813.0,221.4976,221.5509,221.4176,221.4976,35813.0
2018-05-18 13:10:00,249.42,249.64,249.35,249.6,112462.0,221.5153,221.7107,221.4532,221.6752,112462.0
2018-05-18 13:20:00,249.6,249.64,249.51,249.52,37668.0,221.6752,221.7107,221.5953,221.6041,37668.0
2018-05-18 13:30:00,249.5,249.5,249.25,249.33,41492.0,221.5864,221.5864,221.3644,221.4354,41492.0
2018-05-18 13:40:00,249.31,249.4,249.24,249.37,50017.0,221.4176,221.4976,221.3555,221.4709,50017.0
2018-05-18 13:50:00,249.36,249.4,249.27,249.38,7052.0,221.462,221.4976,221.3821,221.4798,7052.0
2018-05-18 14:00:00,249.29,249.33,249.24,249.33,6462.0,221.3999,221.4354,221.3555,221.4354,6462.0
2018-05-18 14:10:00,249.33,249.44,249.29,249.44,14758.0,221.4354,221.5331,221.3999,221.5331,14758.0
2018-05-18 14:20:00,249.46,249.48,249.4,249.48,9037.0,221.5509,221.5686,221.4976,221.5686,9037.0
2018-05-18 14:30:00,249.46,249.55,249.42,249.55,9517.0,221.5509,221.6308,221.5153,221.6308,9517.0
2018-05-18 14:40:00,249.56,249.57,249.46,249.51,237080.0,221.6397,221.6486,221.5509,221.5953,237080.0
2018-05-18 14:50:00,249.49,249.57,249.47,249.51,6896.0,221.5775,221.6486,221.5597,221.5953,6896.0
2018-05-18 15:00:00,249.46,249.47,249.3,249.36,16993.0,221.5509,221.5597,221.4088,221.462,16993.0
2018-05-18 15:10:00,249.36,249.36,249.27,249.3,10056.0,221.462,221.462,221.3821,221.4088,10056.0
2018-05-18 15:20:00,249.32,249.4,249.27,249.34,17270.0,221.4265,221.4976,221.3821,221.4443,17270.0
2018-05-18 15:30:00,249.37,249.45,249.28,249.4,21504.0,221.4709,221.542,221.391,221.4976,21504.0
2018-05-18 15:40:00,249.4,249.46,249.28,249.46,16816.0,221.4976,221.5509,221.391,221.5509,16816.0
2018-05-18 15:50:00,249.39,249.44,249.24,249.27,53607.0,221.4887,221.5331,221.3555,221.3821,53607.0
2018-05-21 09:30:00,250.77,251.39,250.77,251.24,135781.0,222.7143,223.2649,222.7143,223.1317,135781.0
2018-05-21 09:40:00,251.26,251.51,251.26,251.34,36017.0,223.1495,223.3715,223.1495,223.2205,36017.0
2018-05-21 09:50:00,251.35,251.37,251.03,251.04,63673.0,223.2294,223.2472,222.9452,222.9541,63673.0
2018-05-21 10:00:00,251.04,251.21,250.97,251.09,46968.0,222.9541,223.1051,222.8919,222.9985,46968.0
2018-05-21 10:10:00,251.16,251.34,251.12,251.3,18647.0,223.0607,223.2205,223.0251,223.185,18647.0
2018-05-21 10:20:00,251.3,251.33,251.19,251.29,28602.0,223.185,223.2116,223.0873,223.1761,28602.0
2018-05-21 10:30:00,251.3,251.64,251.29,251.52,31975.0,223.185,223.487,223.1761,223.3804,31975.0
2018-05-21 10:40:00,251.52,251.68,251.49,251.59,32332.0,223.3804,223.5225,223.3537,223.4426,32332.0
2018-05-21 10:50:00,251.58,251.6,251.44,251.48,37860.0,223.4337,223.4514,223.3093,223.3449,37860.0
2018-05-21 11:00:00,251.54,251.59,251.36,251.41,30079.0,223.3982,223.4426,223.2383,223.2827,30079.0
2018-05-21 11:10:00,251.4,251.46,251.24,251.28,44218.0,223.2738,223.3271,223.1317,223.1672,44218.0
2018-05-21 11:20:00,251.27,251.29,250.59,250.72,50181.0,223.1584,223.1761,222.5544,222.6699,50181.0
2018-05-21 11:30:00,250.71,250.78,250.43,250.71,48217.0,222.661,222.7232,222.4123,222.661,48217.0
2018-05-21 11:40:00,250.61,250.75,250.57,250.7,12855.0,222.5722,222.6965,222.5367,222.6521,12855.0
2018-05-21 11:50:00,250.71,250.88,250.67,250.88,8079.0,222.661,222.812,222.6255,222.812,8079.0
2018-05-21 12:00:00,250.89,250.98,250.8,250.84,6614.0,222.8209,222.9008,222.7409,222.7765,6614.0
2018-05-21 12:10:00,250.86,251.33,250.86,251.2,30207.0,222.7942,223.2116,222.7942,223.0962,30207.0
2018-05-21 12:20:00,251.2,251.21,251.08,251.13,8872.0,223.0962,223.1051,222.9896,223.034,8872.0
2018-05-21 12:30:00,251.09,251.18,251.01,251.11,9469.0,222.9985,223.0784,222.9274,223.0163,9469.0
2018-05-21 12:40:00,251.05,251.24,251.05,251.07,17596.0,222.963,223.1317,222.963,222.9807,17596.0
2018-05-21 12:50:00,251.13,251.2,251.07,251.11,16332.0,223.034,223.0962,222.9807,223.0163,16332.0
2018-05-21 13:00:00,251.14,251.24,251.13,251.24,5367.0,223.0429,223.1317,223.034,223.1317,5367.0
2018-05-21 13:10:00,251.31,251.4,251.2,251.31,17797.0,223.1939,223.2738,223.0962,223.1939,17797.0
2018-05-21 13:20:00,251.29,251.29,251.13,251.17,13846.0,223.1761,223.1761,223.034,223.0695,13846.0
2018-05-21 13:30:00,251.19,251.31,251.11,251.24,21116.0,223.0873,223.1939,223.0163,223.1317,21116.0
2018-05-21 13:40:00,251.21,251.36,251.2,251.29,27832.0,223.1051,223.2383,223.0962,223.1761,27832.0
2018-05-21 13:50:00,251.3,251.32,251.23,251.32,9582.0,223.185,223.2028,223.1228,223.2028,9582.0
2018-05-21 14:00:00,251.32,251.32,251.12,251.2,19506.0,223.2028,223.2028,223.0251,223.0962,19506.0
2018-05-21 14:10:00,251.19,251.25,250.96,250.99,17867.0,223.0873,223.1406,222.883,222.9097,17867.0
2018-05-21 14:20:00,250.98,251.08,250.95,250.98,11886.0,222.9008,222.9896,222.8742,222.9008,11886.0
2018-05-21 14:30:00,250.97,250.97,250.68,250.82,18736.0,222.8919,222.8919,222.6344,222.7587,18736.0
2018-05-21 14:40:00,250.84,250.98,250.76,250.95,14872.0,222.7765,222.9008,222.7054,222.8742,14872.0
2018-05-21 14:50:00,250.94,251.1,250.94,251.04,20804.0,222.8653,223.0074,222.8653,222.9541,20804.0
2018-05-21 15:00:00,250.98,251.0,250.85,250.95,14919.0,222.9008,222.9186,222.7854,222.8742,14919.0
2018-05-21 15:10:00,250.91,251.17,250.88,251.01,18802.0,222.8386,223.0695,222.812,222.9274,18802.0
2018-05-21 15:20:00,251.03,251.05,250.71,250.78,18744.0,222.9452,222.963,222.661,222.7232,18744.0
2018-05-21 15:30:00,250.84,250.84,250.71,250.78,14539.0,222.7765,222.7765,222.661,222.7232,14539.0
2018-05-21 15:40:00,250.83,250.88,250.71,250.84,18239.0,222.7676,222.812,222.661,222.7765,18239.0
2018-05-21 15:50:00,250.89,251.15,250.89,251.1,72149.0,222.8209,223.0518,222.8209,223.0074,72149.0
2018-05-22 09:30:00,251.67,251.94,251.6,251.72,59895.0,223.5136,223.7534,223.4514,223.558,59895.0
2018-05-22 09:40:00,251.75,251.77,251.5,251.63,12432.0,223.5847,223.6024,223.3626,223.4781,12432.0
2018-05-22 09:50:00,251.64,251.66,251.5,251.61,26326.0,223.487,223.5047,223.3626,223.4603,26326.0
2018-05-22 10:00:00,251.62,251.83,251.57,251.79,17600.0,223.4692,223.6557,223.4248,223.6202,17600.0
2018-05-22 10:10:00,251.82,251.89,251.19,251.28,36619.0,223.6468,223.709,223.0873,223.1672,36619.0
2018-05-22 10:20:00,251.35,251.46,251.19,251.28,20717.0,223.2294,223.3271,223.0873,223.1672,20717.0
2018-05-22 10:30:00,251.21,251.49,251.19,251.43,46478.0,223.1051,223.3537,223.0873,223.3005,46478.0
2018-05-22 10:40:00,251.46,251.47,251.11,251.28,15680.0,223.3271,223.336,223.0163,223.1672,15680.0
2018-05-22 10:50:00,251.27,251.45,251.27,251.31,20579.0,223.1584,223.3182,223.1584,223.1939,20579.0
2018-05-22 11:00:00,251.31,251.55,251.31,251.51,14032.0,223.1939,223.407,223.1939,223.3715,14032.0
2018-05-22 11:10:00,251.57,251.6,251.49,251.6,17472.0,223.4248,223.4514,223.3537,223.4514,17472.0
2018-05-22 11:20:00,251.61,251.69,251.6,251.63,9643.0,223.4603,223.5314,223.4514,223.4781,9643.0
2018-05-22 11:30:00,251.6,251.6,251.48,251.5,11876.0,223.4514,223.4514,223.3449,223.3626,11876.0
2018-05-22 11:40:00,251.49,251.53,251.38,251.4,25855.0,223.3537,223.3893,223.2561,223.2738,25855.0
2018-05-22 11:50:00,251.43,251.5,251.4,251.48,14819.0,223.3005,223.3626,223.2738,223.3449,14819.0
2018-05-22 12:00:00,251.5,251.58,251.5,251.54,4891.0,223.3626,223.4337,223.3626,223.3982,4891.0
2018-05-22 12:10:00,251.51,251.63,251.5,251.56,4459.0,223.3715,223.4781,223.3626,223.4159,4459.0
2018-05-22 12:20:00,251.53,251.53,251.25,251.35,9144.0,223.3893,223.3893,223.1406,223.2294,9144.0
2018-05-22 12:30:00,251.4,251.4,251.19,251.2,11962.0,223.2738,223.2738,223.0873,223.0962,11962.0
2018-05-22 12:40:00,251.3,251.36,251.29,251.33,5479.0,223.185,223.2383,223.1761,223.2116,5479.0
2018-05-22 12:50:00,251.38,251.4,251.31,251.32,10574.0,223.2561,223.2738,223.1939,223.2028,10574.0
2018-05-22 13:00:00,251.25,251.36,251.25,251.29,11730.0,223.1406,223.2383,223.1406,223.1761,11730.0
2018-05-22 13:10:00,251.33,251.42,251.27,251.27,16745.0,223.2116,223.2916,223.1584,223.1584,16745.0
2018-05-22 13:20:00,251.29,251.34,251.2,251.32,11503.0,223.1761,223.2205,223.0962,223.2028,11503.0
2018-05-22 13:30:00,251.3,251.33,251.19,251.21,10196.0,223.185,223.2116,223.0873,223.1051,10196.0
2018-05-22 13:40:00,251.16,251.29,251.16,251.25,6030.0,223.0607,223.1761,223.0607,223.1406,6030.0
2018-05-22 13:50:00,251.23,251.35,251.21,251.27,3825.0,223.1228,223.2294,223.1051,223.1584,3825.0
2018-05-22 14:00:00,251.25,251.46,251.23,251.39,13592.0,223.1406,223.3271,223.1228,223.2649,13592.0
2018-05-22 14:10:00,251.37,251.44,251.35,251.38,6552.0,223.2472,223.3093,223.2294,223.2561,6552.0
2018-05-22 14:20:00,251.38,251.45,251.34,251.43,22238.0,223.2561,223.3182,223.2205,223.3005,22238.0
2018-05-22 14:30:00,251.45,251.58,251.43,251.43,82943.0,223.3182,223.4337,223.3005,223.3005,82943.0
2018-05-22 14:40:00,251.42,251.43,251.3,251.31,4885.0,223.2916,223.3005,223.185,223.1939,4885.0
2018-05-22 14:50:00,251.31,251.33,250.98,250.99,44651.0,223.1939,223.2116,222.9008,222.9097,44651.0
2018-05-22 15:00:00,250.95,251.08,250.88,250.94,16773.0,222.8742,222.9896,222.812,222.8653,16773.0
2018-05-22 15:10:00,250.86,250.95,250.75,250.84,24959.0,222.7942,222.8742,222.6965,222.7765,24959.0
2018-05-22 15:20:00,250.86,250.95,250.75,250.83,19795.0,222.7942,222.8742,222.6965,222.7676,19795.0
2018-05-22 15:30:00,250.82,250.83,250.43,250.49,44579.0,222.7587,222.7676,222.4123,222.4656,44579.0
2018-05-22 15:40:00,250.45,250.65,250.36,250.44,29203.0,222.4301,222.6077,222.3502,222.4212,29203.0
2018-05-22 15:50:00,250.43,250.58,250.1,250.4,150504.0,222.4123,222.5456,222.1193,222.3857,150504.0
2018-05-23 09:30:00,249.12,249.42,249.02,249.39,84212.0,221.2489,221.5153,221.1601,221.4887,84212.0
2018-05-23 09:40:00,249.35,249.52,249.24,249.28,24427.0,221.4532,221.6041,221.3555,221.391,24427.0
2018-05-23 09:50:00,249.34,249.58,249.26,249.5,31351.0,221.4443,221.6574,221.3732,221.5864,31351.0
2018-05-23 10:00:00,249.52,249.77,249.37,249.77,12981.0,221.6041,221.8262,221.4709,221.8262,12981.0
2018-05-23 10:10:00,249.74,250.06,249.73,249.86,46154.0,221.7995,222.0837,221.7907,221.9061,46154.0
2018-05-23 10:20:00,249.87,249.92,249.78,249.82,15300.0,221.915,221.9594,221.8351,221.8706,15300.0
2018-05-23 10:30:00,249.77,249.77,249.45,249.48,17516.0,221.8262,221.8262,221.542,221.5686,17516.0
2018-05-23 10:40:00,249.42,249.43,249.17,249.21,24665.0,221.5153,221.5242,221.2933,221.3288,24665.0
2018-05-23 10:50:00,249.21,249.28,248.95,249.19,22960.0,221.3288,221.391,221.0979,221.3111,22960.0
2018-05-23 11:00:00,249.15,249.34,249.1,249.27,192177.0,221.2755,221.4443,221.2311,221.3821,192177.0
2018-05-23 11:10:00,249.27,249.5,249.11,249.47,29881.0,221.3821,221.5864,221.24,221.5597,29881.0
2018-05-23 11:20:00,249.46,249.66,249.39,249.52,20326.0,221.5509,221.7285,221.4887,221.6041,20326.0
2018-05-23 11:30:00,249.52,249.63,249.48,249.49,11642.0,221.6041,221.7018,221.5686,221.5775,11642.0
2018-05-23 11:40:00,249.45,249.81,249.42,249.8,13768.0,221.542,221.8617,221.5153,221.8528,13768.0
2018-05-23 11:50:00,249.83,249.95,249.36,249.36,60193.0,221.8795,221.986,221.462,221.462,60193.0
2018-05-23 12:00:00,249.38,249.75,249.35,249.66,27475.0,221.4798,221.8084,221.4532,221.7285,27475.0
2018-05-23 12:10:00,249.6,249.69,249.37,249.4,12891.0,221.6752,221.7551,221.4709,221.4976,12891.0
2018-05-23 12:20:00,249.37,249.44,249.15,249.15,29298.0,221.4709,221.5331,221.2755,221.2755,29298.0
2018-05-23 12:30:00,249.21,249.41,249.19,249.39,12741.0,221.3288,221.5065,221.3111,221.4887,12741.0
2018-05-23 12:40:00,249.44,249.69,249.44,249.57,28188.0,221.5331,221.7551,221.5331,221.6486,28188.0
2018-05-23 12:50:00,249.59,249.82,249.56,249.78,9908.0,221.6663,221.8706,221.6397,221.8351,9908.0
2018-05-23 13:00:00,249.78,249.78,249.43,249.55,11272.0,221.8351,221.8351,221.5242,221.6308,11272.0
2018-05-23 13:10:00,249.52,249.52,249.32,249.37,18920.0,221.6041,221.6041,221.4265,221.4709,18920.0
2018-05-23 13:20:00,249.44,249.56,249.43,249.55,8635.0,221.5331,221.6397,221.5242,221.6308,8635.0
2018-05-23 13:30:00,249.52,249.58,249.46,249.49,11347.0,221.6041,221.6574,221.5509,221.5775,11347.0
2018-05-23 13:40:00,249.5,249.64,249.5,249.61,10279.0,221.5864,221.7107,221.5864,221.6841,10279.0
2018-05-23 13:50:00,249.53,249.69,249.52,249.62,15209.0,221.613,221.7551,221.6041,221.693,15209.0
2018-05-23 14:00:00,249.6,250.39,249.57,250.35,37073.0,221.6752,222.3768,221.6486,222.3413,37073.0
2018-05-23 14:10:00,250.38,250.54,250.19,250.34,44365.0,222.3679,222.51,222.1992,222.3324,44365.0
2018-05-23 14:20:00,250.3,250.56,250.21,250.35,38079.0,222.2969,222.5278,222.217,222.3413,38079.0
2018-05-23 14:30:00,250.3,250.3,250.13,250.19,20396.0,222.2969,222.2969,222.1459,222.1992,20396.0
2018-05-23 14:40:00,250.17,250.33,250.15,250.27,20619.0,222.1814,222.3235,222.1637,222.2702,20619.0
2018-05-23 14:50:00,250.26,250.58,250.25,250.57,11533.0,222.2614,222.5456,222.2525,222.5367,11533.0
2018-05-23 15:00:00,250.59,250.86,250.55,250.7,20302.0,222.5544,222.7942,222.5189,222.6521,20302.0
2018-05-23 15:10:00,250.67,250.67,250.53,250.63,15877.0,222.6255,222.6255,222.5012,222.59,15877.0
2018-05-23 15:20:00,250.64,250.78,250.52,250.74,16658.0,222.5988,222.7232,222.4923,222.6877,16658.0
2018-05-23 15:30:00,250.74,250.8,250.62,250.65,28502.0,222.6877,222.7409,222.5811,222.6077,28502.0
2018-05-23 15:40:00,250.7,250.77,250.49,250.6,56219.0,222.6521,222.7143,222.4656,222.5633,56219.0
2018-05-23 15:50:00,250.68,251.14,250.68,251.12,99233.0,222.6344,223.0429,222.6344,223.0251,99233.0
2018-05-24 09:30:00,250.74,250.96,250.51,250.96,50216.0,222.6877,222.883,222.4834,222.883,50216.0
2018-05-24 09:40:00,250.95,251.0,250.0,250.07,60822.0,222.8742,222.9186,222.0304,222.0926,60822.0
2018-05-24 09:50:00,250.04,250.05,249.51,249.65,40160.0,222.066,222.0749,221.5953,221.7196,40160.0
2018-05-24 10:00:00,249.67,250.08,249.47,249.96,235797.0,221.7374,222.1015,221.5597,221.9949,235797.0
2018-05-24 10:10:00,249.97,250.05,249.6,249.6,93418.0,222.0038,222.0749,221.6752,221.6752,93418.0
2018-05-24 10:20:00,249.59,249.75,249.36,249.46,36040.0,221.6663,221.8084,221.462,221.5509,36040.0
2018-05-24 10:30:00,249.36,249.57,249.15,249.57,13927.0,221.462,221.6486,221.2755,221.6486,13927.0
2018-05-24 10:40:00,249.58,249.63,249.12,249.28,16669.0,221.6574,221.7018,221.2489,221.391,16669.0
2018-05-24 10:50:00,249.38,249.38,248.79,248.9,44720.0,221.4798,221.4798,220.9558,221.0535,44720.0
2018-05-24 11:00:00,248.87,249.56,248.76,249.45,35034.0,221.0269,221.6397,220.9292,221.542,35034.0
2018-05-24 11:10:00,249.46,249.88,249.39,249.77,55084.0,221.5509,221.9239,221.4887,221.8262,55084.0
2018-05-24 11:20:00,249.8,249.82,249.61,249.78,9360.0,221.8528,221.8706,221.6841,221.8351,9360.0
2018-05-24 11:30:00,249.71,249.88,249.6,249.61,28050.0,221.7729,221.9239,221.6752,221.6841,28050.0
2018-05-24 11:40:00,249.7,250.03,249.69,249.91,13982.0,221.764,222.0571,221.7551,221.9505,13982.0
2018-05-24 11:50:00,249.88,250.17,249.68,250.17,41835.0,221.9239,222.1814,221.7462,222.1814,41835.0
2018-05-24 12:00:00,250.15,250.27,250.0,250.0,15802.0,222.1637,222.2702,222.0304,222.0304,15802.0
2018-05-24 12:10:00,250.04,250.33,250.04,250.23,294807.0,222.066,222.3235,222.066,222.2347,294807.0
2018-05-24 12:20:00,250.22,250.39,250.22,250.31,34811.0,222.2258,222.3768,222.2258,222.3058,34811.0
2018-05-24 12:30:00,250.46,250.47,250.16,250.22,3061.0,222.439,222.4479,222.1725,222.2258,3061.0
2018-05-24 12:40:00,250.18,250.3,250.08,250.29,40120.0,222.1903,222.2969,222.1015,222.288,40120.0
2018-05-24 12:50:00,250.29,250.37,250.1,250.34,30118.0,222.288,222.3591,222.1193,222.3324,30118.0
2018-05-24 13:00:00,250.36,250.6,250.34,250.6,20898.0,222.3502,222.5633,222.3324,222.5633,20898.0
2018-05-24 13:10:00,250.64,250.74,250.58,250.62,17480.0,222.5988,222.6877,222.5456,222.5811,17480.0
2018-05-24 13:20:00,250.75,250.76,250.59,250.64,19454.0,222.6965,222.7054,222.5544,222.5988,19454.0
2018-05-24 13:30:00,250.7,250.7,250.51,250.56,11090.0,222.6521,222.6521,222.4834,222.5278,11090.0
2018-05-24 13:40:00,250.49,250.71,250.48,250.64,15031.0,222.4656,222.661,222.4567,222.5988,15031.0
2018-05-24 13:50:00,250.67,250.68,250.49,250.65,12050.0,222.6255,222.6344,222.4656,222.6077,12050.0
2018-05-24 14:00:00,250.57,250.62,250.45,250.57,18425.0,222.5367,222.5811,222.4301,222.5367,18425.0
2018-05-24 14:10:00,250.57,250.73,250.54,250.73,16187.0,222.5367,222.6788,222.51,222.6788,16187.0
2018-05-24 14:20:00,250.67,250.83,250.64,250.73,28413.0,222.6255,222.7676,222.5988,222.6788,28413.0
2018-05-24 14:30:00,250.72,250.76,250.62,250.67,24899.0,222.6699,222.7054,222.5811,222.6255,24899.0
2018-05-24 14:40:00,250.7,250.71,250.45,250.49,25688.0,222.6521,222.661,222.4301,222.4656,25688.0
2018-05-24 14:50:00,250.47,250.59,250.38,250.59,18942.0,222.4479,222.5544,222.3679,222.5544,18942.0
2018-05-24 15:00:00,250.51,250.74,250.36,250.73,30766.0,222.4834,222.6877,222.3502,222.6788,30766.0
2018-05-24 15:10:00,250.76,250.8,250.63,250.77,13358.0,222.7054,222.7409,222.59,222.7143,13358.0
2018-05-24 15:20:00,250.79,250.9,250.73,250.76,12959.0,222.7321,222.8298,222.6788,222.7054,12959.0
2018-05-24 15:30:00,250.75,250.88,250.6,250.68,29505.0,222.6965,222.812,222.5633,222.6344,29505.0
2018-05-24 15:40:00,250.59,250.63,250.38,250.63,21316.0,222.5544,222.59,222.3679,222.59,21316.0
2018-05-24 15:50:00,250.61,250.75,250.45,250.65,63791.0,222.5722,222.6965,222.4301,222.6077,63791.0
2018-05-25 09:30:00,250.04,250.37,249.89,250.13,91902.0,222.066,222.3591,221.9328,222.1459,91902.0
2018-05-25 09:40:00,250.05,250.08,249.71,249.95,72662.0,222.0749,222.1015,221.7729,221.986,72662.0
2018-05-25 09:50:00,249.96,250.21,249.76,250.14,58628.0,221.9949,222.217,221.8173,222.1548,58628.0
2018-05-25 10:00:00,250.12,250.3,249.99,250.29,134848.0,222.137,222.2969,222.0216,222.288,134848.0
2018-05-25 10:10:00,250.27,250.64,250.24,250.57,62836.0,222.2702,222.5988,222.2436,222.5367,62836.0
2018-05-25 10:20:00,250.56,250.57,250.36,250.39,19598.0,222.5278,222.5367,222.3502,222.3768,19598.0
2018-05-25 10:30:00,250.54,250.63,250.44,250.46,22855.0,222.51,222.59,222.4212,222.439,22855.0
2018-05-25 10:40:00,250.44,250.48,250.09,250.11,18476.0,222.4212,222.4567,222.1104,222.1281,18476.0
2018-05-25 10:50:00,250.16,250.35,250.12,250.35,48501.0,222.1725,222.3413,222.137,222.3413,48501.0
2018-05-25 11:00:00,250.32,250.54,250.3,250.45,18829.0,222.3146,222.51,222.2969,222.4301,18829.0
2018-05-25 11:10:00,250.51,250.51,250.29,250.39,47282.0,222.4834,222.4834,222.288,222.3768,47282.0
2018-05-25 11:20:00,250.33,250.34,250.19,250.32,16963.0,222.3235,222.3324,222.1992,222.3146,16963.0
2018-05-25 11:30:00,250.33,250.44,250.33,250.44,15377.0,222.3235,222.4212,222.3235,222.4212,15377.0
2018-05-25 11:40:00,250.45,250.46,250.24,250.33,10228.0,222.4301,222.439,222.2436,222.3235,10228.0
2018-05-25 11:50:00,250.35,250.35,250.24,250.26,6121.0,222.3413,222.3413,222.2436,222.2614,6121.0
2018-05-25 12:00:00,250.24,250.3,249.97,250.01,26492.0,222.2436,222.2969,222.0038,222.0393,26492.0
2018-05-25 12:10:00,249.98,250.02,249.85,249.87,28633.0,222.0127,222.0482,221.8972,221.915,28633.0
2018-05-25 12:20:00,249.86,250.14,249.76,250.07,406034.0,221.9061,222.1548,221.8173,222.0926,406034.0
2018-05-25 12:30:00,250.02,250.09,249.98,249.99,24361.0,222.0482,222.1104,222.0127,222.0216,24361.0
2018-05-25 12:40:00,250.02,250.15,249.92,249.94,23858.0,222.0482,222.1637,221.9594,221.9772,23858.0
2018-05-25 12:50:00,249.9,250.1,249.82,249.96,5628.0,221.9416,222.1193,221.8706,221.9949,5628.0
2018-05-25 13:00:00,249.95,250.06,249.92,250.0,5322.0,221.986,222.0837,221.9594,222.0304,5322.0
2018-05-25 13:10:00,250.03,250.08,249.9,249.92,10829.0,222.0571,222.1015,221.9416,221.9594,10829.0
2018-05-25 13:20:00,249.94,249.94,249.85,249.86,6302.0,221.9772,221.9772,221.8972,221.9061,6302.0
2018-05-25 13:30:00,249.84,249.84,249.65,249.78,30521.0,221.8883,221.8883,221.7196,221.8351,30521.0
2018-05-25 13:40:00,249.78,249.82,249.7,249.72,16324.0,221.8351,221.8706,221.764,221.7818,16324.0
2018-05-25 13:50:00,249.75,249.79,249.61,249.62,7572.0,221.8084,221.8439,221.6841,221.693,7572.0
2018-05-25 14:00:00,249.64,249.95,249.64,249.86,13291.0,221.7107,221.986,221.7107,221.9061,13291.0
2018-05-25 14:10:00,249.88,249.91,249.84,249.9,6718.0,221.9239,221.9505,221.8883,221.9416,6718.0
2018-05-25 14:20:00,249.9,249.96,249.8,249.95,13489.0,221.9416,221.9949,221.8528,221.986,13489.0
2018-05-25 14:30:00,249.99,249.99,249.79,249.79,7955.0,222.0216,222.0216,221.8439,221.8439,7955.0
2018-05-25 14:40:00,249.75,249.75,249.49,249.55,20454.0,221.8084,221.8084,221.5775,221.6308,20454.0
2018-05-25 14:50:00,249.54,249.65,249.54,249.58,10754.0,221.6219,221.7196,221.6219,221.6574,10754.0
2018-05-25 15:00:00,249.56,249.68,249.49,249.64,36463.0,221.6397,221.7462,221.5775,221.7107,36463.0
2018-05-25 15:10:00,249.63,249.91,249.61,249.89,28637.0,221.7018,221.9505,221.6841,221.9328,28637.0
2018-05-25 15:20:00,249.88,250.05,249.81,250.05,19587.0,221.9239,222.0749,221.8617,222.0749,19587.0
2018-05-25 15:30:00,250.07,250.1,249.97,249.98,19602.0,222.0926,222.1193,222.0038,222.0127,19602.0
2018-05-25 15:40:00,249.97,249.97,249.79,249.89,13985.0,222.0038,222.0038,221.8439,221.9328,13985.0
2018-05-25 15:50:00,249.91,250.23,249.91,250.04,86695.0,221.9505,222.2347,221.9505,222.066,86695.0
2018-05-29 09:30:00,248.28,248.54,248.06,248.18,141277.0,220.5029,220.7338,220.3075,220.4141,141277.0
2018-05-29 09:40:00,248.19,248.48,247.96,248.32,62571.0,220.4229,220.6805,220.2187,220.5384,62571.0
2018-05-29 09:50:00,248.35,249.0,248.28,248.86,48299.0,220.565,221.1423,220.5029,221.018,48299.0
2018-05-29 10:00:00,248.92,249.08,248.87,248.96,37826.0,221.0713,221.2134,221.0269,221.1068,37826.0
2018-05-29 10:10:00,248.98,248.98,248.66,248.69,15583.0,221.1246,221.1246,220.8404,220.867,15583.0
2018-05-29 10:20:00,248.7,249.0,248.62,248.86,12166.0,220.8759,221.1423,220.8048,221.018,12166.0
2018-05-29 10:30:00,248.8,248.8,248.39,248.65,68851.0,220.9647,220.9647,220.6006,220.8315,68851.0
2018-05-29 10:40:00,248.64,248.8,248.47,248.64,11636.0,220.8226,220.9647,220.6716,220.8226,11636.0
2018-05-29 10:50:00,248.69,248.78,248.33,248.35,29566.0,220.867,220.9469,220.5473,220.565,29566.0
2018-05-29 11:00:00,248.34,248.34,247.9,247.98,84635.0,220.5562,220.5562,220.1654,220.2364,84635.0
2018-05-29 11:10:00,248.02,248.31,248.0,248.0,333367.0,220.272,220.5295,220.2542,220.2542,333367.0
2018-05-29 11:20:00,248.04,248.45,247.97,248.18,226845.0,220.2897,220.6539,220.2276,220.4141,226845.0
2018-05-29 11:30:00,248.17,248.19,247.7,247.7,34247.0,220.4052,220.4229,219.9878,219.9878,34247.0
2018-05-29 11:40:00,247.7,247.71,246.96,247.14,117901.0,219.9878,219.9966,219.3306,219.4904,117901.0
2018-05-29 11:50:00,247.11,247.25,247.05,247.05,39611.0,219.4638,219.5881,219.4105,219.4105,39611.0
2018-05-29 12:00:00,247.02,247.02,246.43,246.43,94334.0,219.3838,219.3838,218.8599,218.8599,94334.0
2018-05-29 12:10:00,246.44,246.54,246.1,246.5,102774.0,218.8687,218.9575,218.5668,218.922,102774.0
2018-05-29 12:20:00,246.48,246.89,246.44,246.63,100617.0,218.9043,219.2684,218.8687,219.0375,100617.0
2018-05-29 12:30:00,246.62,247.22,246.62,247.03,85516.0,219.0286,219.5615,219.0286,219.3927,85516.0
2018-05-29 12:40:00,247.04,247.29,246.97,247.19,88393.0,219.4016,219.6236,219.3394,219.5348,88393.0
2018-05-29 12:50:00,247.24,247.46,247.22,247.39,71143.0,219.5792,219.7746,219.5615,219.7124,71143.0
2018-05-29 13:00:00,247.35,247.36,246.74,246.76,209284.0,219.6769,219.6858,219.1352,219.1529,209284.0
2018-05-29 13:10:00,246.75,246.95,246.66,246.91,59501.0,219.1441,219.3217,219.0641,219.2862,59501.0
2018-05-29 13:20:00,246.91,247.07,246.76,246.88,15542.0,219.2862,219.4282,219.1529,219.2595,15542.0
2018-05-29 13:30:00,246.87,246.88,246.43,246.43,63951.0,219.2506,219.2595,218.8599,218.8599,63951.0
2018-05-29 13:40:00,246.51,247.0,246.47,246.94,35737.0,218.9309,219.3661,218.8954,219.3128,35737.0
2018-05-29 13:50:00,246.95,247.07,246.76,246.77,32157.0,219.3217,219.4282,219.1529,219.1618,32157.0
2018-05-29 14:00:00,246.68,246.69,246.2,246.41,33531.0,219.0819,219.0908,218.6556,218.8421,33531.0
2018-05-29 14:10:00,246.41,246.51,246.19,246.37,67527.0,218.8421,218.9309,218.6467,218.8066,67527.0
2018-05-29 14:20:00,246.36,246.74,246.11,246.69,53916.0,218.7977,219.1352,218.5757,219.0908,53916.0
2018-05-29 14:30:00,246.72,246.96,246.51,246.54,33841.0,219.1174,219.3306,218.9309,218.9575,33841.0
2018-05-29 14:40:00,246.54,246.65,246.06,246.22,104641.0,218.9575,219.0552,218.5312,218.6733,104641.0
2018-05-29 14:50:00,246.2,246.21,245.97,246.05,81358.0,218.6556,218.6645,218.4513,218.5224,81358.0
2018-05-29 15:00:00,246.04,246.41,245.97,246.24,45683.0,218.5135,218.8421,218.4513,218.6911,45683.0
2018-05-29 15:10:00,246.3,246.37,246.02,246.07,247895.0,218.7444,218.8066,218.4957,218.5401,247895.0
2018-05-29 15:20:00,246.06,246.29,246.02,246.29,75686.0,218.5312,218.7355,218.4957,218.7355,75686.0
2018-05-29 15:30:00,246.29,246.92,246.17,246.86,263078.0,218.7355,219.295,218.6289,219.2417,263078.0
2018-05-29 15:40:00,246.87,247.33,246.78,247.22,126364.0,219.2506,219.6592,219.1707,219.5615,126364.0
2018-05-29 15:50:00,247.26,247.42,247.11,247.21,264656.0,219.597,219.7391,219.4638,219.5526,264656.0
2018-05-30 09:30:00,248.53,248.88,248.53,248.79,65995.0,220.7249,221.0358,220.7249,220.9558,65995.0
2018-05-30 09:40:00,248.87,248.99,248.59,248.71,73211.0,221.0269,221.1334,220.7782,220.8848,73211.0
2018-05-30 09:50:00,248.71,248.73,248.43,248.49,72241.0,220.8848,220.9025,220.6361,220.6894,72241.0
2018-05-30 10:00:00,248.52,248.74,248.43,248.74,13652.0,220.716,220.9114,220.6361,220.9114,13652.0
2018-05-30 10:10:00,248.71,249.03,248.71,248.77,26073.0,220.8848,221.169,220.8848,220.9381,26073.0
2018-05-30 10:20:00,248.83,248.85,248.58,248.81,34229.0,220.9913,221.0091,220.7693,220.9736,34229.0
2018-05-30 10:30:00,248.87,249.11,248.87,248.95,19973.0,221.0269,221.24,221.0269,221.0979,19973.0
2018-05-30 10:40:00,248.98,249.6,248.88,249.5,34560.0,221.1246,221.6752,221.0358,221.5864,34560.0
2018-05-30 10:50:00,249.52,249.65,249.51,249.6,32185.0,221.6041,221.7196,221.5953,221.6752,32185.0
2018-05-30 11:00:00,249.65,249.77,249.47,249.48,15648.0,221.7196,221.8262,221.5597,221.5686,15648.0
2018-05-30 11:10:00,249.47,249.59,249.42,249.45,30413.0,221.5597,221.6663,221.5153,221.542,30413.0
2018-05-30 11:20:00,249.46,249.75,249.45,249.59,17147.0,221.5509,221.8084,221.542,221.6663,17147.0
2018-05-30 11:30:00,249.57,250.05,249.57,250.03,23863.0,221.6486,222.0749,221.6486,222.0571,23863.0
2018-05-30 11:40:00,249.97,249.99,249.73,249.88,16188.0,222.0038,222.0216,221.7907,221.9239,16188.0
2018-05-30 11:50:00,249.95,250.31,249.9,250.27,52506.0,221.986,222.3058,221.9416,222.2702,52506.0
2018-05-30 12:00:00,250.2,250.45,250.2,250.26,37275.0,222.2081,222.4301,222.2081,222.2614,37275.0
2018-05-30 12:10:00,250.27,250.31,250.23,250.31,8805.0,222.2702,222.3058,222.2347,222.3058,8805.0
2018-05-30 12:20:00,250.28,250.47,250.28,250.4,24489.0,222.2791,222.4479,222.2791,222.3857,24489.0
2018-05-30 12:30:00,250.41,250.44,250.16,250.19,8650.0,222.3946,222.4212,222.1725,222.1992,8650.0
2018-05-30 12:40:00,250.21,250.25,250.1,250.1,8136.0,222.217,222.2525,222.1193,222.1193,8136.0
2018-05-30 12:50:00,250.11,250.32,250.11,250.23,32687.0,222.1281,222.3146,222.1281,222.2347,32687.0
2018-05-30 13:00:00,250.23,250.31,250.11,250.23,8617.0,222.2347,222.3058,222.1281,222.2347,8617.0
2018-05-30 13:10:00,250.24,250.7,250.23,250.68,16155.0,222.2436,222.6521,222.2347,222.6344,16155.0
2018-05-30 13:20:00,250.72,250.76,250.55,250.57,33782.0,222.6699,222.7054,222.5189,222.5367,33782.0
2018-05-30 13:30:00,250.56,250.67,250.53,250.67,23476.0,222.5278,222.6255,222.5012,222.6255,23476.0
2018-05-30 13:40:00,250.68,250.75,250.57,250.74,10397.0,222.6344,222.6965,222.5367,222.6877,10397.0
2018-05-30 13:50:00,250.74,250.77,250.57,250.61,15436.0,222.6877,222.7143,222.5367,222.5722,15436.0
2018-05-30 14:00:00,250.6,250.74,250.57,250.74,11740.0,222.5633,222.6877,222.5367,222.6877,11740.0
2018-05-30 14:10:00,250.73,250.78,250.55,250.66,79863.0,222.6788,222.7232,222.5189,222.6166,79863.0
2018-05-30 14:20:00,250.66,250.68,250.53,250.63,20062.0,222.6166,222.6344,222.5012,222.59,20062.0
2018-05-30 14:30:00,250.57,250.87,250.53,250.8,22770.0,222.5367,222.8031,222.5012,222.7409,22770.0
2018-05-30 14:40:00,250.8,250.88,250.63,250.67,34322.0,222.7409,222.812,222.59,222.6255,34322.0
2018-05-30 14:50:00,250.67,250.79,250.62,250.71,15691.0,222.6255,222.7321,222.5811,222.661,15691.0
2018-05-30 15:00:00,250.72,250.81,250.52,250.54,20534.0,222.6699,222.7498,222.4923,222.51,20534.0
2018-05-30 15:10:00,250.57,250.67,250.5,250.61,17608.0,222.5367,222.6255,222.4745,222.5722,17608.0
2018-05-30 15:20:00,250.63,250.64,250.38,250.38,18827.0,222.59,222.5988,222.3679,222.3679,18827.0
2018-05-30 15:30:00,250.39,250.41,250.24,250.25,64282.0,222.3768,222.3946,222.2436,222.2525,64282.0
2018-05-30 15:40:00,250.25,250.38,250.17,250.29,45544.0,222.2525,222.3679,222.1814,222.288,45544.0
2018-05-30 15:50:00,250.31,250.53,250.3,250.41,104106.0,222.3058,222.5012,222.2969,222.3946,104106.0
2018-05-31 09:30:00,249.99,250.07,249.64,249.88,127051.0,222.0216,222.0926,221.7107,221.9239,127051.0
2018-05-31 09:40:00,249.9,250.03,249.6,249.71,41609.0,221.9416,222.0571,221.6752,221.7729,41609.0
2018-05-31 09:50:00,249.7,249.83,249.52,249.66,23164.0,221.764,221.8795,221.6041,221.7285,23164.0
2018-05-31 10:00:00,249.61,249.9,249.3,249.35,28267.0,221.6841,221.9416,221.4088,221.4532,28267.0
2018-05-31 10:10:00,249.42,249.77,249.29,249.53,36244.0,221.5153,221.8262,221.3999,221.613,36244.0
2018-05-31 10:20:00,249.57,249.68,249.43,249.61,17772.0,221.6486,221.7462,221.5242,221.6841,17772.0
2018-05-31 10:30:00,249.59,249.75,249.39,249.41,14131.0,221.6663,221.8084,221.4887,221.5065,14131.0
2018-05-31 10:40:00,249.43,249.49,249.08,249.1,19998.0,221.5242,221.5775,221.2134,221.2311,19998.0
2018-05-31 10:50:00,249.02,249.22,248.88,249.21,16401.0,221.1601,221.3377,221.0358,221.3288,16401.0
2018-05-31 11:00:00,249.11,249.39,249.06,249.3,46622.0,221.24,221.4887,221.1956,221.4088,46622.0
2018-05-31 11:10:00,249.32,249.43,249.04,249.13,15444.0,221.4265,221.5242,221.1778,221.2578,15444.0
2018-05-31 11:20:00,249.25,249.7,249.02,249.7,35163.0,221.3644,221.764,221.1601,221.764,35163.0
2018-05-31 11:30:00,249.75,250.07,249.39,249.85,63605.0,221.8084,222.0926,221.4887,221.8972,63605.0
2018-05-31 11:40:00,249.85,250.3,249.84,250.03,61943.0,221.8972,222.2969,221.8883,222.0571,61943.0
2018-05-31 11:50:00,250.01,250.04,249.83,249.87,27464.0,222.0393,222.066,221.8795,221.915,27464.0
2018-05-31 12:00:00,249.85,249.85,249.36,249.38,33600.0,221.8972,221.8972,221.462,221.4798,33600.0
2018-05-31 12:10:00,249.38,249.62,249.38,249.62,11803.0,221.4798,221.693,221.4798,221.693,11803.0
2018-05-31 12:20:00,249.61,249.67,249.27,249.33,31648.0,221.6841,221.7374,221.3821,221.4354,31648.0
2018-05-31 12:30:00,249.31,249.35,249.23,249.33,17852.0,221.4176,221.4532,221.3466,221.4354,17852.0
2018-05-31 12:40:00,249.29,249.55,249.16,249.55,36061.0,221.3999,221.6308,221.2844,221.6308,36061.0
2018-05-31 12:50:00,249.53,249.56,249.39,249.56,14082.0,221.613,221.6397,221.4887,221.6397,14082.0
2018-05-31 13:00:00,249.58,249.59,249.28,249.35,14280.0,221.6574,221.6663,221.391,221.4532,14280.0
2018-05-31 13:10:00,249.3,249.38,249.16,249.38,22578.0,221.4088,221.4798,221.2844,221.4798,22578.0
2018-05-31 13:20:00,249.31,249.4,249.17,249.28,21756.0,221.4176,221.4976,221.2933,221.391,21756.0
2018-05-31 13:30:00,249.33,249.34,248.97,249.13,21214.0,221.4354,221.4443,221.1157,221.2578,21214.0
2018-05-31 13:40:00,249.18,249.24,249.07,249.09,13506.0,221.3022,221.3555,221.2045,221.2223,13506.0
2018-05-31 13:50:00,249.11,249.13,248.59,248.6,71165.0,221.24,221.2578,220.7782,220.7871,71165.0
2018-05-31 14:00:00,248.6,248.61,248.28,248.57,28451.0,220.7871,220.796,220.5029,220.7604,28451.0
2018-05-31 14:10:00,248.53,248.95,248.53,248.77,69997.0,220.7249,221.0979,220.7249,220.9381,69997.0
2018-05-31 14:20:00,248.78,248.96,248.78,248.78,9405.0,220.9469,221.1068,220.9469,220.9469,9405.0
2018-05-31 14:30:00,248.75,248.83,248.58,248.61,26299.0,220.9203,220.9913,220.7693,220.796,26299.0
2018-05-31 14:40:00,248.57,248.8,248.52,248.76,16000.0,220.7604,220.9647,220.716,220.9292,16000.0
2018-05-31 14:50:00,248.7,248.95,248.7,248.89,18007.0,220.8759,221.0979,220.8759,221.0446,18007.0
2018-05-31 15:00:00,248.94,249.3,248.8,249.24,31485.0,221.089,221.4088,220.9647,221.3555,31485.0
2018-05-31 15:10:00,249.23,249.3,249.07,249.12,12309.0,221.3466,221.4088,221.2045,221.2489,12309.0
2018-05-31 15:20:00,249.15,249.27,249.02,249.16,256149.0,221.2755,221.3821,221.1601,221.2844,256149.0
2018-05-31 15:30:00,249.17,249.26,248.93,249.21,33195.0,221.2933,221.3732,221.0802,221.3288,33195.0
2018-05-31 15:40:00,249.19,249.2,248.85,248.96,157845.0,221.3111,221.3199,221.0091,221.1068,157845.0
2018-05-31 15:50:00,248.92,249.03,248.69,248.75,384080.0,221.0713,221.169,220.867,220.9203,384080.0
2018-06-01 09:30:00,250.23,250.64,250.17,250.51,91207.0,222.2347,222.5988,222.1814,222.4834,91207.0
2018-06-01 09:40:00,250.51,250.79,250.5,250.69,30357.0,222.4834,222.7321,222.4745,222.6433,30357.0
2018-06-01 09:50:00,250.76,250.85,250.69,250.76,30797.0,222.7054,222.7854,222.6433,222.7054,30797.0
2018-06-01 10:00:00,250.79,250.95,250.7,250.71,75814.0,222.7321,222.8742,222.6521,222.661,75814.0
2018-06-01 10:10:00,250.74,250.89,250.27,250.66,222855.0,222.6877,222.8209,222.2702,222.6166,222855.0
2018-06-01 10:20:00,250.68,251.3,250.68,250.93,81384.0,222.6344,223.185,222.6344,222.8564,81384.0
2018-06-01 10:30:00,250.88,251.0,250.68,250.96,48421.0,222.812,222.9186,222.6344,222.883,48421.0
2018-06-01 10:40:00,250.9,251.0,250.58,250.95,92985.0,222.8298,222.9186,222.5456,222.8742,92985.0
2018-06-01 10:50:00,251.01,251.14,250.97,251.05,24049.0,222.9274,223.0429,222.8919,222.963,24049.0
2018-06-01 11:00:00,251.03,251.19,250.98,250.99,18969.0,222.9452,223.0873,222.9008,222.9097,18969.0
2018-06-01 11:10:00,250.95,251.06,250.89,250.94,12928.0,222.8742,222.9719,222.8209,222.8653,12928.0
2018-06-01 11:20:00,250.92,251.18,250.86,250.86,57730.0,222.8475,223.0784,222.7942,222.7942,57730.0
2018-06-01 11:30:00,250.82,251.21,250.8,251.12,48319.0,222.7587,223.1051,222.7409,223.0251,48319.0
2018-06-01 11:40:00,251.13,251.13,250.95,251.02,51512.0,223.034,223.034,222.8742,222.9363,51512.0
2018-06-01 11:50:00,251.02,251.23,251.0,251.15,16748.0,222.9363,223.1228,222.9186,223.0518,16748.0
2018-06-01 12:00:00,251.17,251.26,251.13,251.22,27764.0,223.0695,223.1495,223.034,223.114,27764.0
2018-06-01 12:10:00,251.25,251.42,251.25,251.33,12780.0,223.1406,223.2916,223.1406,223.2116,12780.0
2018-06-01 12:20:00,251.35,251.37,251.23,251.26,11581.0,223.2294,223.2472,223.1228,223.1495,11581.0
2018-06-01 12:30:00,251.29,251.44,251.23,251.38,26862.0,223.1761,223.3093,223.1228,223.2561,26862.0
2018-06-01 12:40:00,251.43,251.44,251.33,251.34,13617.0,223.3005,223.3093,223.2116,223.2205,13617.0
2018-06-01 12:50:00,251.33,251.36,251.21,251.35,16111.0,223.2116,223.2383,223.1051,223.2294,16111.0
2018-06-01 13:00:00,251.38,251.56,251.35,251.56,16421.0,223.2561,223.4159,223.2294,223.4159,16421.0
2018-06-01 13:10:00,251.54,251.58,251.48,251.52,6499.0,223.3982,223.4337,223.3449,223.3804,6499.0
2018-06-01 13:20:00,251.48,251.65,251.47,251.55,35471.0,223.3449,223.4958,223.336,223.407,35471.0
2018-06-01 13:30:00,251.59,251.59,251.38,251.41,9269.0,223.4426,223.4426,223.2561,223.2827,9269.0
2018-06-01 13:40:00,251.38,251.44,251.35,251.38,10351.0,223.2561,223.3093,223.2294,223.2561,10351.0
2018-06-01 13:50:00,251.37,251.46,251.36,251.39,40149.0,223.2472,223.3271,223.2383,223.2649,40149.0
2018-06-01 14:00:00,251.45,251.45,251.08,251.09,15232.0,223.3182,223.3182,222.9896,222.9985,15232.0
2018-06-01 14:10:00,251.09,251.19,251.06,251.19,7773.0,222.9985,223.0873,222.9719,223.0873,7773.0
2018-06-01 14:20:00,251.19,251.33,251.18,251.25,8929.0,223.0873,223.2116,223.0784,223.1406,8929.0
2018-06-01 14:30:00,251.3,251.3,251.11,251.18,9544.0,223.185,223.185,223.0163,223.0784,9544.0
2018-06-01 14:40:00,251.17,251.43,251.16,251.4,40785.0,223.0695,223.3005,223.0607,223.2738,40785.0
2018-06-01 14:50:00,251.43,251.49,251.34,251.38,21439.0,223.3005,223.3537,223.2205,223.2561,21439.0
2018-06-01 15:00:00,251.36,251.36,251.08,251.09,14962.0,223.2383,223.2383,222.9896,222.9985,14962.0
2018-06-01 15:10:00,251.09,251.09,250.88,250.99,22030.0,222.9985,222.9985,222.812,222.9097,22030.0
2018-06-01 15:20:00,250.97,251.07,250.88,251.04,25426.0,222.8919,222.9807,222.812,222.9541,25426.0
2018-06-01 15:30:00,251.08,251.18,251.03,251.17,22734.0,222.9896,223.0784,222.9452,223.0695,22734.0
2018-06-01 15:40:00,251.15,251.24,251.12,251.13,40568.0,223.0518,223.1317,223.0251,223.034,40568.0
2018-06-01 15:50:00,251.08,251.4,251.08,251.4,203601.0,222.9896,223.2738,222.9896,223.2738,203601.0
2018-06-04 09:30:00,252.17,252.59,251.97,252.59,169058.0,223.9577,224.3307,223.78,224.3307,169058.0
2018-06-04 09:40:00,252.6,252.8,252.58,252.61,54708.0,224.3396,224.5172,224.3218,224.3484,54708.0
2018-06-04 09:50:00,252.61,252.72,252.57,252.7,33466.0,224.3484,224.4461,224.3129,224.4284,33466.0
2018-06-04 10:00:00,252.73,252.78,252.25,252.3,31727.0,224.455,224.4994,224.0287,224.0731,31727.0
2018-06-04 10:10:00,252.3,252.41,252.23,252.38,19816.0,224.0731,224.1708,224.011,224.1442,19816.0
2018-06-04 10:20:00,252.38,252.45,252.18,252.19,30405.0,224.1442,224.2063,223.9666,223.9754,30405.0
2018-06-04 10:30:00,252.19,252.21,252.01,252.14,29777.0,223.9754,223.9932,223.8156,223.931,29777.0
2018-06-04 10:40:00,252.2,252.3,252.1,252.21,47825.0,223.9843,224.0731,223.8955,223.9932,47825.0
2018-06-04 10:50:00,252.23,252.32,252.13,252.3,30694.0,224.011,224.0909,223.9221,224.0731,30694.0
2018-06-04 11:00:00,252.33,252.45,252.23,252.24,24618.0,224.0998,224.2063,224.011,224.0198,24618.0
2018-06-04 11:10:00,252.27,252.29,252.06,252.14,32655.0,224.0465,224.0642,223.86,223.931,32655.0
2018-06-04 11:20:00,252.12,252.28,251.96,252.26,19458.0,223.9133,224.0554,223.7712,224.0376,19458.0
2018-06-04 11:30:00,252.3,252.31,252.16,252.18,43381.0,224.0731,224.082,223.9488,223.9666,43381.0
2018-06-04 11:40:00,252.24,252.33,252.21,252.29,106827.0,224.0198,224.0998,223.9932,224.0642,106827.0
2018-06-04 11:50:00,252.29,252.37,252.13,252.33,11157.0,224.0642,224.1353,223.9221,224.0998,11157.0
2018-06-04 12:00:00,252.32,252.36,252.22,252.26,14275.0,224.0909,224.1264,224.0021,224.0376,14275.0
2018-06-04 12:10:00,252.24,252.43,252.15,252.43,16717.0,224.0198,224.1886,223.9399,224.1886,16717.0
2018-06-04 12:20:00,252.46,252.61,252.46,252.53,25518.0,224.2152,224.3484,224.2152,224.2774,25518.0
2018-06-04 12:30:00,252.54,252.58,252.51,252.52,18870.0,224.2863,224.3218,224.2596,224.2685,18870.0
2018-06-04 12:40:00,252.54,252.55,252.47,252.54,18442.0,224.2863,224.2952,224.2241,224.2863,18442.0
2018-06-04 12:50:00,252.55,252.58,252.49,252.52,12167.0,224.2952,224.3218,224.2419,224.2685,12167.0
2018-06-04 13:00:00,252.51,252.65,252.49,252.51,22508.0,224.2596,224.384,224.2419,224.2596,22508.0
2018-06-04 13:10:00,252.55,252.57,252.51,252.55,12064.0,224.2952,224.3129,224.2596,224.2952,12064.0
2018-06-04 13:20:00,252.57,252.6,252.52,252.55,8288.0,224.3129,224.3396,224.2685,224.2952,8288.0
2018-06-04 13:30:00,252.52,252.52,252.33,252.36,12700.0,224.2685,224.2685,224.0998,224.1264,12700.0
2018-06-04 13:40:00,252.39,252.4,252.32,252.34,5246.0,224.1531,224.1619,224.0909,224.1087,5246.0
2018-06-04 13:50:00,252.28,252.35,252.26,252.35,11396.0,224.0554,224.1175,224.0376,224.1175,11396.0
2018-06-04 14:00:00,252.36,252.44,252.34,252.44,22269.0,224.1264,224.1975,224.1087,224.1975,22269.0
2018-06-04 14:10:00,252.42,252.5,252.4,252.42,25976.0,224.1797,224.2508,224.1619,224.1797,25976.0
2018-06-04 14:20:00,252.43,252.5,252.42,252.44,8426.0,224.1886,224.2508,224.1797,224.1975,8426.0
2018-06-04 14:30:00,252.47,252.47,252.38,252.43,5184.0,224.2241,224.2241,224.1442,224.1886,5184.0
2018-06-04 14:40:00,252.4,252.46,252.39,252.46,5205.0,224.1619,224.2152,224.1531,224.2152,5205.0
2018-06-04 14:50:00,252.45,252.6,252.41,252.58,29667.0,224.2063,224.3396,224.1708,224.3218,29667.0
2018-06-04 15:00:00,252.58,252.59,252.54,252.56,17027.0,224.3218,224.3307,224.2863,224.304,17027.0
2018-06-04 15:10:00,252.56,252.7,252.52,252.66,108215.0,224.304,224.4284,224.2685,224.3929,108215.0
2018-06-04 15:20:00,252.67,252.67,252.56,252.58,12694.0,224.4017,224.4017,224.304,224.3218,12694.0
2018-06-04 15:30:00,252.56,252.62,252.53,252.59,29661.0,224.304,224.3573,224.2774,224.3307,29661.0
2018-06-04 15:40:00,252.61,252.65,252.41,252.5,25986.0,224.3484,224.384,224.1708,224.2508,25986.0
2018-06-04 15:50:00,252.51,252.64,252.45,252.53,370556.0,224.2596,224.3751,224.2063,224.2774,370556.0
2018-06-05 09:30:00,252.66,252.76,252.47,252.61,133590.0,224.3929,224.4817,224.2241,224.3484,133590.0
2018-06-05 09:40:00,252.61,252.82,252.55,252.75,27827.0,224.3484,224.535,224.2952,224.4728,27827.0
2018-06-05 09:50:00,252.77,252.84,252.69,252.84,34902.0,224.4905,224.5527,224.4195,224.5527,34902.0
2018-06-05 10:00:00,252.84,253.13,252.78,252.97,45814.0,224.5527,224.8103,224.4994,224.6682,45814.0
2018-06-05 10:10:00,252.99,253.02,252.85,252.93,24419.0,224.6859,224.7126,224.5616,224.6326,24419.0
2018-06-05 10:20:00,252.92,252.94,252.83,252.94,33503.0,224.6238,224.6415,224.5438,224.6415,33503.0
2018-06-05 10:30:00,253.02,253.1,252.58,252.68,51360.0,224.7126,224.7836,224.3218,224.4106,51360.0
2018-06-05 10:40:00,252.69,252.71,252.52,252.63,32880.0,224.4195,224.4373,224.2685,224.3662,32880.0
2018-06-05 10:50:00,252.62,252.8,252.6,252.8,27858.0,224.3573,224.5172,224.3396,224.5172,27858.0
2018-06-05 11:00:00,252.77,252.78,252.19,252.2,36294.0,224.4905,224.4994,223.9754,223.9843,36294.0
2018-06-05 11:10:00,252.17,252.59,252.17,252.57,27038.0,223.9577,224.3307,223.9577,224.3129,27038.0
2018-06-05 11:20:00,252.56,252.58,252.31,252.38,28598.0,224.304,224.3218,224.082,224.1442,28598.0
2018-06-05 11:30:00,252.4,252.4,252.14,252.28,21651.0,224.1619,224.1619,223.931,224.0554,21651.0
2018-06-05 11:40:00,252.26,252.26,251.87,252.1,93359.0,224.0376,224.0376,223.6912,223.8955,93359.0
2018-06-05 11:50:00,252.07,252.26,252.07,252.18,21325.0,223.8689,224.0376,223.8689,223.9666,21325.0
2018-06-05 12:00:00,252.13,252.24,251.88,252.22,24853.0,223.9221,224.0198,223.7001,224.0021,24853.0
2018-06-05 12:10:00,252.24,252.33,252.19,252.23,15204.0,224.0198,224.0998,223.9754,224.011,15204.0
2018-06-05 12:20:00,252.24,252.27,252.06,252.26,12912.0,224.0198,224.0465,223.86,224.0376,12912.0
2018-06-05 12:30:00,252.26,252.31,252.09,252.31,10063.0,224.0376,224.082,223.8866,224.082,10063.0
2018-06-05 12:40:00,252.32,252.46,252.2,252.27,16708.0,224.0909,224.2152,223.9843,224.0465,16708.0
2018-06-05 12:50:00,252.29,252.43,252.24,252.36,17848.0,224.0642,224.1886,224.0198,224.1264,17848.0
2018-06-05 13:00:00,252.37,252.5,252.35,252.5,10231.0,224.1353,224.2508,224.1175,224.2508,10231.0
2018-06-05 13:10:00,252.49,252.68,252.49,252.65,15468.0,224.2419,224.4106,224.2419,224.384,15468.0
2018-06-05 13:20:00,252.62,252.66,252.55,252.62,11696.0,224.3573,224.3929,224.2952,224.3573,11696.0
2018-06-05 13:30:00,252.62,252.64,252.53,252.59,24966.0,224.3573,224.3751,224.2774,224.3307,24966.0
2018-06-05 13:40:00,252.54,252.68,252.5,252.67,11939.0,224.2863,224.4106,224.2508,224.4017,11939.0
2018-06-05 13:50:00,252.64,252.66,252.56,252.58,13855.0,224.3751,224.3929,224.304,224.3218,13855.0
2018-06-05 14:00:00,252.61,252.61,252.45,252.55,13690.0,224.3484,224.3484,224.2063,224.2952,13690.0
2018-06-05 14:10:00,252.56,252.8,252.54,252.79,13624.0,224.304,224.5172,224.2863,224.5083,13624.0
2018-06-05 14:20:00,252.78,252.8,252.73,252.8,13126.0,224.4994,224.5172,224.455,224.5172,13126.0
2018-06-05 14:30:00,252.79,252.85,252.76,252.82,15509.0,224.5083,224.5616,224.4817,224.535,15509.0
2018-06-05 14:40:00,252.8,252.93,252.76,252.86,20991.0,224.5172,224.6326,224.4817,224.5705,20991.0
2018-06-05 14:50:00,252.88,252.97,252.88,252.95,23851.0,224.5882,224.6682,224.5882,224.6504,23851.0
2018-06-05 15:00:00,252.88,252.93,252.87,252.92,10829.0,224.5882,224.6326,224.5794,224.6238,10829.0
2018-06-05 15:10:00,252.9,252.9,252.67,252.73,16796.0,224.606,224.606,224.4017,224.455,16796.0
2018-06-05 15:20:00,252.75,252.76,252.57,252.67,24975.0,224.4728,224.4817,224.3129,224.4017,24975.0
2018-06-05 15:30:00,252.65,252.78,252.61,252.71,14461.0,224.384,224.4994,224.3484,224.4373,14461.0
2018-06-05 15:40:00,252.7,252.85,252.64,252.85,22361.0,224.4284,224.5616,224.3751,224.5616,22361.0
2018-06-05 15:50:00,252.83,252.88,252.71,252.83,162834.0,224.5438,224.5882,224.4373,224.5438,162834.0
2018-06-06 09:30:00,253.37,253.52,253.24,253.42,93705.0,225.0234,225.1566,224.908,225.0678,93705.0
2018-06-06 09:40:00,253.43,253.52,253.14,253.15,34936.0,225.0767,225.1566,224.8191,224.828,34936.0
2018-06-06 09:50:00,253.14,253.29,252.96,252.99,63370.0,224.8191,224.9524,224.6593,224.6859,63370.0
2018-06-06 10:00:00,253.03,253.03,252.75,252.83,37364.0,224.7215,224.7215,224.4728,224.5438,37364.0
2018-06-06 10:10:00,252.84,252.99,252.8,252.83,30150.0,224.5527,224.6859,224.5172,224.5438,30150.0
2018-06-06 10:20:00,252.84,253.13,252.84,253.06,28808.0,224.5527,224.8103,224.5527,224.7481,28808.0
2018-06-06 10:30:00,253.03,253.11,252.95,253.08,21844.0,224.7215,224.7925,224.6504,224.7659,21844.0
2018-06-06 10:40:00,253.06,253.11,252.72,252.73,52360.0,224.7481,224.7925,224.4461,224.455,52360.0
2018-06-06 10:50:00,252.72,253.2,252.72,253.19,137715.0,224.4461,224.8724,224.4461,224.8636,137715.0
2018-06-06 11:00:00,253.19,253.35,253.19,253.3,46705.0,224.8636,225.0057,224.8636,224.9612,46705.0
2018-06-06 11:10:00,253.3,253.5,253.26,253.41,60647.0,224.9612,225.1389,224.9257,225.0589,60647.0
2018-06-06 11:20:00,253.44,253.7,253.41,253.69,231902.0,225.0856,225.3165,225.0589,225.3076,231902.0
2018-06-06 11:30:00,253.71,253.83,253.67,253.72,123005.0,225.3254,225.432,225.2899,225.3343,123005.0
2018-06-06 11:40:00,253.69,253.92,253.69,253.87,32130.0,225.3076,225.5119,225.3076,225.4675,32130.0
2018-06-06 11:50:00,253.87,253.95,253.67,253.94,30177.0,225.4675,225.5385,225.2899,225.5296,30177.0
2018-06-06 12:00:00,253.94,253.98,253.73,253.76,43930.0,225.5296,225.5652,225.3431,225.3698,43930.0
2018-06-06 12:10:00,253.78,253.92,253.77,253.92,122653.0,225.3875,225.5119,225.3787,225.5119,122653.0
2018-06-06 12:20:00,253.92,253.92,253.78,253.88,26745.0,225.5119,225.5119,225.3875,225.4764,26745.0
2018-06-06 12:30:00,253.88,253.93,253.75,253.8,17594.0,225.4764,225.5208,225.3609,225.4053,17594.0
2018-06-06 12:40:00,253.81,253.86,253.76,253.76,14273.0,225.4142,225.4586,225.3698,225.3698,14273.0
2018-06-06 12:50:00,253.79,253.85,253.73,253.83,22619.0,225.3964,225.4497,225.3431,225.432,22619.0
2018-06-06 13:00:00,253.86,253.93,253.85,253.93,16467.0,225.4586,225.5208,225.4497,225.5208,16467.0
2018-06-06 13:10:00,253.93,254.0,253.9,253.9,21865.0,225.5208,225.5829,225.4941,225.4941,21865.0
2018-06-06 13:20:00,253.89,253.95,253.67,253.93,25634.0,225.4852,225.5385,225.2899,225.5208,25634.0
2018-06-06 13:30:00,253.91,253.96,253.88,253.93,21733.0,225.503,225.5474,225.4764,225.5208,21733.0
2018-06-06 13:40:00,253.94,253.96,253.87,253.88,14961.0,225.5296,225.5474,225.4675,225.4764,14961.0
2018-06-06 13:50:00,253.89,253.92,253.8,253.84,18704.0,225.4852,225.5119,225.4053,225.4408,18704.0
2018-06-06 14:00:00,253.87,253.99,253.87,253.99,18105.0,225.4675,225.5741,225.4675,225.5741,18105.0
2018-06-06 14:10:00,253.96,254.1,253.96,253.97,53357.0,225.5474,225.6717,225.5474,225.5563,53357.0
2018-06-06 14:20:00,253.98,254.14,253.98,254.13,43774.0,225.5652,225.7073,225.5652,225.6984,43774.0
2018-06-06 14:30:00,254.14,254.33,254.08,254.31,28345.0,225.7073,225.876,225.654,225.8583,28345.0
2018-06-06 14:40:00,254.32,254.6,254.32,254.55,68989.0,225.8671,226.1158,225.8671,226.0714,68989.0
2018-06-06 14:50:00,254.56,254.57,254.42,254.48,55501.0,226.0803,226.0892,225.9559,226.0092,55501.0
2018-06-06 15:00:00,254.49,254.56,254.39,254.39,31230.0,226.0181,226.0803,225.9293,225.9293,31230.0
2018-06-06 15:10:00,254.38,254.55,254.35,254.5,40292.0,225.9204,226.0714,225.8938,226.027,40292.0
2018-06-06 15:20:00,254.53,254.58,254.46,254.48,32785.0,226.0536,226.098,225.9915,226.0092,32785.0
2018-06-06 15:30:00,254.48,254.54,254.43,254.46,44597.0,226.0092,226.0625,225.9648,225.9915,44597.0
2018-06-06 15:40:00,254.48,254.53,254.38,254.52,59061.0,226.0092,226.0536,225.9204,226.0448,59061.0
2018-06-06 15:50:00,254.53,254.96,254.53,254.95,171652.0,226.0536,226.4355,226.0536,226.4266,171652.0
2018-06-07 09:30:00,255.37,255.4,255.09,255.21,69458.0,226.7997,226.8263,226.551,226.6576,69458.0
2018-06-07 09:40:00,255.19,255.6,255.15,255.6,44562.0,226.6398,227.0039,226.6043,227.0039,44562.0
2018-06-07 09:50:00,255.57,255.7,255.4,255.42,925131.0,226.9773,227.0927,226.8263,226.8441,925131.0
2018-06-07 10:00:00,255.42,255.64,255.15,255.21,58305.0,226.8441,227.0395,226.6043,226.6576,58305.0
2018-06-07 10:10:00,255.23,255.28,254.97,255.2,39633.0,226.6753,226.7197,226.4444,226.6487,39633.0
2018-06-07 10:20:00,255.18,255.18,254.92,254.96,25384.0,226.6309,226.6309,226.4,226.4355,25384.0
2018-06-07 10:30:00,254.9,254.91,254.4,254.6,36492.0,226.3822,226.3911,225.9382,226.1158,36492.0
2018-06-07 10:40:00,254.65,254.84,254.59,254.81,36061.0,226.1602,226.329,226.1069,226.3023,36061.0
2018-06-07 10:50:00,254.84,255.0,254.73,254.93,32624.0,226.329,226.4711,226.2313,226.4089,32624.0
2018-06-07 11:00:00,254.95,254.98,254.68,254.84,12880.0,226.4266,226.4533,226.1869,226.329,12880.0
2018-06-07 11:10:00,254.83,255.32,254.83,255.08,45307.0,226.3201,226.7553,226.3201,226.5421,45307.0
2018-06-07 11:20:00,255.08,255.18,254.95,255.02,9367.0,226.5421,226.6309,226.4266,226.4888,9367.0
2018-06-07 11:30:00,255.04,255.1,254.83,255.05,19442.0,226.5066,226.5599,226.3201,226.5155,19442.0
2018-06-07 11:40:00,255.09,255.19,254.76,254.78,22718.0,226.551,226.6398,226.2579,226.2757,22718.0
2018-06-07 11:50:00,254.77,254.94,254.66,254.83,34483.0,226.2668,226.4178,226.1691,226.3201,34483.0
2018-06-07 12:00:00,254.85,255.02,254.83,254.96,16169.0,226.3378,226.4888,226.3201,226.4355,16169.0
2018-06-07 12:10:00,254.97,255.06,254.94,255.02,18443.0,226.4444,226.5243,226.4178,226.4888,18443.0
2018-06-07 12:20:00,254.99,255.17,254.91,255.14,27267.0,226.4622,226.622,226.3911,226.5954,27267.0
2018-06-07 12:30:00,255.11,255.11,254.75,254.83,33166.0,226.5687,226.5687,226.249,226.3201,33166.0
2018-06-07 12:40:00,254.84,254.87,254.52,254.58,23357.0,226.329,226.3556,226.0448,226.098,23357.0
2018-06-07 12:50:00,254.55,254.71,254.51,254.69,32051.0,226.0714,226.2135,226.0359,226.1957,32051.0
2018-06-07 13:00:00,254.68,254.82,254.65,254.65,11032.0,226.1869,226.3112,226.1602,226.1602,11032.0
2018-06-07 13:10:00,254.64,254.75,254.3,254.47,22300.0,226.1513,226.249,225.8494,226.0004,22300.0
2018-06-07 13:20:00,254.47,254.63,254.31,254.31,14295.0,226.0004,226.1425,225.8583,225.8583,14295.0
2018-06-07 13:30:00,254.3,254.47,253.92,253.99,66757.0,225.8494,226.0004,225.5119,225.5741,66757.0
2018-06-07 13:40:00,253.99,254.52,253.88,254.5,69863.0,225.5741,226.0448,225.4764,226.027,69863.0
2018-06-07 13:50:00,254.49,254.52,254.0,254.02,29400.0,226.0181,226.0448,225.5829,225.6007,29400.0
2018-06-07 14:00:00,254.03,254.34,253.9,254.3,47366.0,225.6096,225.8849,225.4941,225.8494,47366.0
2018-06-07 14:10:00,254.28,254.57,254.18,254.51,32660.0,225.8316,226.0892,225.7428,226.0359,32660.0
2018-06-07 14:20:00,254.47,254.54,254.34,254.48,39374.0,226.0004,226.0625,225.8849,226.0092,39374.0
2018-06-07 14:30:00,254.46,254.75,254.45,254.73,14411.0,225.9915,226.249,225.9826,226.2313,14411.0
2018-06-07 14:40:00,254.69,254.8,254.57,254.8,20434.0,226.1957,226.2934,226.0892,226.2934,20434.0
2018-06-07 14:50:00,254.81,254.88,254.62,254.67,31646.0,226.3023,226.3645,226.1336,226.178,31646.0
2018-06-07 15:00:00,254.67,254.71,254.41,254.41,27588.0,226.178,226.2135,225.9471,225.9471,27588.0
2018-06-07 15:10:00,254.41,254.59,254.32,254.58,51229.0,225.9471,226.1069,225.8671,226.098,51229.0
2018-06-07 15:20:00,254.58,254.92,254.57,254.8,46658.0,226.098,226.4,226.0892,226.2934,46658.0
2018-06-07 15:30:00,254.8,254.93,254.72,254.87,20127.0,226.2934,226.4089,226.2224,226.3556,20127.0
2018-06-07 15:40:00,254.88,254.98,254.52,254.58,42765.0,226.3645,226.4533,226.0448,226.098,42765.0
2018-06-07 15:50:00,254.61,254.91,254.57,254.79,139177.0,226.1247,226.3911,226.0892,226.2846,139177.0
2018-06-08 09:30:00,254.36,254.58,254.21,254.35,135606.0,225.9027,226.098,225.7694,225.8938,135606.0
2018-06-08 09:40:00,254.38,254.5,254.25,254.33,28073.0,225.9204,226.027,225.805,225.876,28073.0
2018-06-08 09:50:00,254.32,254.77,254.19,254.75,35626.0,225.8671,226.2668,225.7517,226.249,35626.0
2018-06-08 10:00:00,254.75,254.75,254.5,254.61,28827.0,226.249,226.249,226.027,226.1247,28827.0
2018-06-08 10:10:00,254.61,254.69,254.44,254.58,34617.0,226.1247,226.1957,225.9737,226.098,34617.0
2018-06-08 10:20:00,254.57,254.76,254.52,254.53,40455.0,226.0892,226.2579,226.0448,226.0536,40455.0
2018-06-08 10:30:00,254.45,254.55,254.21,254.23,23214.0,225.9826,226.0714,225.7694,225.7872,23214.0
2018-06-08 10:40:00,254.25,254.42,254.2,254.39,18777.0,225.805,225.9559,225.7606,225.9293,18777.0
2018-06-08 10:50:00,254.39,254.8,254.39,254.67,26352.0,225.9293,226.2934,225.9293,226.178,26352.0
2018-06-08 11:00:00,254.61,254.74,254.43,254.66,71026.0,226.1247,226.2401,225.9648,226.1691,71026.0
2018-06-08 11:10:00,254.7,254.87,254.7,254.78,22890.0,226.2046,226.3556,226.2046,226.2757,22890.0
2018-06-08 11:20:00,254.68,254.71,254.56,254.66,14891.0,226.1869,226.2135,226.0803,226.1691,14891.0
2018-06-08 11:30:00,254.71,254.71,254.36,254.54,38695.0,226.2135,226.2135,225.9027,226.0625,38695.0
2018-06-08 11:40:00,254.52,254.71,254.49,254.58,24248.0,226.0448,226.2135,226.0181,226.098,24248.0
2018-06-08 11:50:00,254.61,254.74,254.51,254.71,28234.0,226.1247,226.2401,226.0359,226.2135,28234.0
2018-06-08 12:00:00,254.7,254.85,254.68,254.83,19440.0,226.2046,226.3378,226.1869,226.3201,19440.0
2018-06-08 12:10:00,254.81,254.96,254.79,254.91,23508.0,226.3023,226.4355,226.2846,226.3911,23508.0
2018-06-08 12:20:00,254.91,255.27,254.91,255.26,162948.0,226.3911,226.7108,226.3911,226.702,162948.0
2018-06-08 12:30:00,255.26,255.37,255.19,255.19,18449.0,226.702,226.7997,226.6398,226.6398,18449.0
2018-06-08 12:40:00,255.21,255.26,255.17,255.21,17208.0,226.6576,226.702,226.622,226.6576,17208.0
2018-06-08 12:50:00,255.22,255.35,255.21,255.25,14950.0,226.6664,226.7819,226.6576,226.6931,14950.0
2018-06-08 13:00:00,255.27,255.27,255.07,255.14,22914.0,226.7108,226.7108,226.5332,226.5954,22914.0
2018-06-08 13:10:00,255.14,255.19,255.11,255.16,12374.0,226.5954,226.6398,226.5687,226.6132,12374.0
2018-06-08 13:20:00,255.12,255.24,255.1,255.24,15532.0,226.5776,226.6842,226.5599,226.6842,15532.0
2018-06-08 13:30:00,255.24,255.31,255.14,255.2,16178.0,226.6842,226.7464,226.5954,226.6487,16178.0
2018-06-08 13:40:00,255.26,255.33,255.16,255.27,29362.0,226.702,226.7641,226.6132,226.7108,29362.0
2018-06-08 13:50:00,255.26,255.26,254.92,255.12,75858.0,226.702,226.702,226.4,226.5776,75858.0
2018-06-08 14:00:00,255.12,255.21,255.12,255.2,17022.0,226.5776,226.6576,226.5776,226.6487,17022.0
2018-06-08 14:10:00,255.21,255.46,255.21,255.36,25875.0,226.6576,226.8796,226.6576,226.7908,25875.0
2018-06-08 14:20:00,255.36,255.37,255.25,255.31,11603.0,226.7908,226.7997,226.6931,226.7464,11603.0
2018-06-08 14:30:00,255.3,255.35,255.25,255.35,16086.0,226.7375,226.7819,226.6931,226.7819,16086.0
2018-06-08 14:40:00,255.34,255.49,255.34,255.43,19540.0,226.773,226.9062,226.773,226.8529,19540.0
2018-06-08 14:50:00,255.44,255.49,255.3,255.31,21871.0,226.8618,226.9062,226.7375,226.7464,21871.0
2018-06-08 15:00:00,255.32,255.34,255.27,255.28,16695.0,226.7553,226.773,226.7108,226.7197,16695.0
2018-06-08 15:10:00,255.27,255.42,255.15,255.17,18466.0,226.7108,226.8441,226.6043,226.622,18466.0
2018-06-08 15:20:00,255.18,255.41,255.18,255.39,14262.0,226.6309,226.8352,226.6309,226.8174,14262.0
2018-06-08 15:30:00,255.39,255.5,255.38,255.5,20831.0,226.8174,226.9151,226.8085,226.9151,20831.0
2018-06-08 15:40:00,255.5,255.51,255.36,255.42,49464.0,226.9151,226.924,226.7908,226.8441,49464.0
2018-06-08 15:50:00,255.42,255.62,255.42,255.58,128497.0,226.8441,227.0217,226.8441,226.9862,128497.0
2018-06-11 09:30:00,255.79,255.91,255.7,255.88,65958.0,227.1727,227.2792,227.0927,227.2526,65958.0
2018-06-11 09:40:00,255.9,256.13,255.88,255.99,46233.0,227.2704,227.4746,227.2526,227.3503,46233.0
2018-06-11 09:50:00,255.96,255.96,255.74,255.85,151699.0,227.3237,227.3237,227.1283,227.226,151699.0
2018-06-11 10:00:00,255.86,256.08,255.73,255.95,199221.0,227.2348,227.4302,227.1194,227.3148,199221.0
2018-06-11 10:10:00,255.94,256.17,255.89,255.97,46864.0,227.3059,227.5102,227.2615,227.3325,46864.0
2018-06-11 10:20:00,255.98,256.17,255.89,256.05,13864.0,227.3414,227.5102,227.2615,227.4036,13864.0
2018-06-11 10:30:00,256.02,256.15,255.95,255.95,24080.0,227.3769,227.4924,227.3148,227.3148,24080.0
2018-06-11 10:40:00,255.95,256.03,255.87,255.89,15693.0,227.3148,227.3858,227.2437,227.2615,15693.0
2018-06-11 10:50:00,255.88,256.02,255.83,255.9,25387.0,227.2526,227.3769,227.2082,227.2704,25387.0
2018-06-11 11:00:00,255.93,256.0,255.78,255.89,21386.0,227.297,227.3592,227.1638,227.2615,21386.0
2018-06-11 11:10:00,255.85,255.91,255.77,255.9,14173.0,227.226,227.2792,227.1549,227.2704,14173.0
2018-06-11 11:20:00,255.87,256.08,255.86,255.99,18455.0,227.2437,227.4302,227.2348,227.3503,18455.0
2018-06-11 11:30:00,256.01,256.13,255.95,256.13,18847.0,227.3681,227.4746,227.3148,227.4746,18847.0
2018-06-11 11:40:00,256.15,256.38,256.15,256.33,28551.0,227.4924,227.6967,227.4924,227.6523,28551.0
2018-06-11 11:50:00,256.33,256.43,256.27,256.37,21229.0,227.6523,227.7411,227.599,227.6878,21229.0
2018-06-11 12:00:00,256.39,256.45,256.34,256.45,19444.0,227.7055,227.7588,227.6611,227.7588,19444.0
2018-06-11 12:10:00,256.45,256.52,256.39,256.51,26139.0,227.7588,227.821,227.7055,227.8121,26139.0
2018-06-11 12:20:00,256.52,256.56,256.48,256.54,25991.0,227.821,227.8565,227.7855,227.8388,25991.0
2018-06-11 12:30:00,256.57,256.6,256.49,256.53,11850.0,227.8654,227.8921,227.7944,227.8299,11850.0
2018-06-11 12:40:00,256.51,256.53,256.45,256.51,10021.0,227.8121,227.8299,227.7588,227.8121,10021.0
2018-06-11 12:50:00,256.5,256.63,256.5,256.55,14671.0,227.8032,227.9187,227.8032,227.8476,14671.0
2018-06-11 13:00:00,256.54,256.57,256.41,256.57,17742.0,227.8388,227.8654,227.7233,227.8654,17742.0
2018-06-11 13:10:00,256.6,256.67,256.57,256.58,12134.0,227.8921,227.9542,227.8654,227.8743,12134.0
2018-06-11 13:20:00,256.59,256.62,256.49,256.54,14033.0,227.8832,227.9098,227.7944,227.8388,14033.0
2018-06-11 13:30:00,256.56,256.57,256.5,256.56,24716.0,227.8565,227.8654,227.8032,227.8565,24716.0
2018-06-11 13:40:00,256.54,256.6,256.44,256.46,31706.0,227.8388,227.8921,227.75,227.7677,31706.0
2018-06-11 13:50:00,256.45,256.47,256.35,256.45,28591.0,227.7588,227.7766,227.67,227.7588,28591.0
2018-06-11 14:00:00,256.46,256.47,256.27,256.31,40145.0,227.7677,227.7766,227.599,227.6345,40145.0
2018-06-11 14:10:00,256.31,256.36,256.25,256.36,60055.0,227.6345,227.6789,227.5812,227.6789,60055.0
2018-06-11 14:20:00,256.35,256.43,256.33,256.36,32579.0,227.67,227.7411,227.6523,227.6789,32579.0
2018-06-11 14:30:00,256.33,256.41,256.26,256.3,46478.0,227.6523,227.7233,227.5901,227.6256,46478.0
2018-06-11 14:40:00,256.3,256.34,256.25,256.3,185212.0,227.6256,227.6611,227.5812,227.6256,185212.0
2018-06-11 14:50:00,256.31,256.39,256.24,256.39,29901.0,227.6345,227.7055,227.5723,227.7055,29901.0
2018-06-11 15:00:00,256.4,256.46,256.37,256.45,21727.0,227.7144,227.7677,227.6878,227.7588,21727.0
2018-06-11 15:10:00,256.46,256.51,256.4,256.4,39880.0,227.7677,227.8121,227.7144,227.7144,39880.0
2018-06-11 15:20:00,256.42,256.53,256.42,256.52,92620.0,227.7322,227.8299,227.7322,227.821,92620.0
2018-06-11 15:30:00,256.52,256.52,256.39,256.41,77962.0,227.821,227.821,227.7055,227.7233,77962.0
2018-06-11 15:40:00,256.39,256.44,256.3,256.43,35837.0,227.7055,227.75,227.6256,227.7411,35837.0
2018-06-11 15:50:00,256.44,256.44,255.81,255.94,145852.0,227.75,227.75,227.1904,227.3059,145852.0
2018-06-12 09:30:00,256.39,256.39,256.14,256.24,59794.0,227.7055,227.7055,227.4835,227.5723,59794.0
2018-06-12 09:40:00,256.2,256.27,256.04,256.04,48484.0,227.5368,227.599,227.3947,227.3947,48484.0
2018-06-12 09:50:00,256.0,256.07,255.92,256.01,18707.0,227.3592,227.4213,227.2881,227.3681,18707.0
2018-06-12 10:00:00,256.02,256.25,256.0,256.2,19168.0,227.3769,227.5812,227.3592,227.5368,19168.0
2018-06-12 10:10:00,256.22,256.33,256.13,256.17,14870.0,227.5546,227.6523,227.4746,227.5102,14870.0
2018-06-12 10:20:00,256.15,256.17,255.99,256.04,20097.0,227.4924,227.5102,227.3503,227.3947,20097.0
2018-06-12 10:30:00,256.04,256.19,256.0,256.06,43169.0,227.3947,227.5279,227.3592,227.4125,43169.0
2018-06-12 10:40:00,256.06,256.23,256.04,256.14,27682.0,227.4125,227.5634,227.3947,227.4835,27682.0
2018-06-12 10:50:00,256.16,256.24,256.05,256.24,46536.0,227.5013,227.5723,227.4036,227.5723,46536.0
2018-06-12 11:00:00,256.25,256.27,256.17,256.18,10891.0,227.5812,227.599,227.5102,227.519,10891.0
2018-06-12 11:10:00,256.21,256.21,255.97,256.07,33245.0,227.5457,227.5457,227.3325,227.4213,33245.0
2018-06-12 11:20:00,256.03,256.2,256.03,256.17,42190.0,227.3858,227.5368,227.3858,227.5102,42190.0
2018-06-12 11:30:00,256.18,256.24,256.15,256.24,11212.0,227.519,227.5723,227.4924,227.5723,11212.0
2018-06-12 11:40:00,256.25,256.42,256.24,256.4,17117.0,227.5812,227.7322,227.5723,227.7144,17117.0
2018-06-12 11:50:00,256.39,256.54,256.37,256.5,27619.0,227.7055,227.8388,227.6878,227.8032,27619.0
2018-06-12 12:00:00,256.58,256.63,256.46,256.47,10602.0,227.8743,227.9187,227.7677,227.7766,10602.0
2018-06-12 12:10:00,256.47,256.61,256.47,256.53,20613.0,227.7766,227.9009,227.7766,227.8299,20613.0
2018-06-12 12:20:00,256.52,256.54,256.42,256.43,9555.0,227.821,227.8388,227.7322,227.7411,9555.0
2018-06-12 12:30:00,256.44,256.46,256.31,256.34,13126.0,227.75,227.7677,227.6345,227.6611,13126.0
2018-06-12 12:40:00,256.35,256.39,256.3,256.36,12373.0,227.67,227.7055,227.6256,227.6789,12373.0
2018-06-12 12:50:00,256.35,256.41,256.33,256.38,11102.0,227.67,227.7233,227.6523,227.6967,11102.0
2018-06-12 13:00:00,256.37,256.46,256.36,256.37,15331.0,227.6878,227.7677,227.6789,227.6878,15331.0
2018-06-12 13:10:00,256.38,256.43,256.22,256.23,34700.0,227.6967,227.7411,227.5546,227.5634,34700.0
2018-06-12 13:20:00,256.23,256.31,256.22,256.27,12699.0,227.5634,227.6345,227.5546,227.599,12699.0
2018-06-12 13:30:00,256.24,256.33,256.19,256.2,9789.0,227.5723,227.6523,227.5279,227.5368,9789.0
2018-06-12 13:40:00,256.2,256.24,256.15,256.2,21957.0,227.5368,227.5723,227.4924,227.5368,21957.0
2018-06-12 13:50:00,256.21,256.41,256.2,256.4,18364.0,227.5457,227.7233,227.5368,227.7144,18364.0
2018-06-12 14:00:00,256.39,256.39,256.19,256.19,18340.0,227.7055,227.7055,227.5279,227.5279,18340.0
2018-06-12 14:10:00,256.15,256.19,256.07,256.12,11264.0,227.4924,227.5279,227.4213,227.4658,11264.0
2018-06-12 14:20:00,256.11,256.11,255.76,255.81,27717.0,227.4569,227.4569,227.146,227.1904,27717.0
2018-06-12 14:30:00,255.8,255.87,255.74,255.86,24307.0,227.1816,227.2437,227.1283,227.2348,24307.0
2018-06-12 14:40:00,255.85,255.88,255.75,255.83,17326.0,227.226,227.2526,227.1371,227.2082,17326.0
2018-06-12 14:50:00,255.8,255.85,255.66,255.66,26739.0,227.1816,227.226,227.0572,227.0572,26739.0
2018-06-12 15:00:00,255.67,256.0,255.6,255.94,22330.0,227.0661,227.3592,227.0039,227.3059,22330.0
2018-06-12 15:10:00,255.95,256.05,255.89,256.01,12236.0,227.3148,227.4036,227.2615,227.3681,12236.0
2018-06-12 15:20:00,256.02,256.11,256.02,256.11,11430.0,227.3769,227.4569,227.3769,227.4569,11430.0
2018-06-12 15:30:00,256.11,256.17,256.02,256.14,37885.0,227.4569,227.5102,227.3769,227.4835,37885.0
2018-06-12 15:40:00,256.16,256.17,255.99,256.08,17201.0,227.5013,227.5102,227.3503,227.4302,17201.0
2018-06-12 15:50:00,256.08,256.39,256.08,256.31,130264.0,227.4302,227.7055,227.4302,227.6345,130264.0
2018-06-13 09:30:00,256.53,256.55,256.34,256.51,125812.0,227.8299,227.8476,227.6611,227.8121,125812.0
2018-06-13 09:40:00,256.5,256.6,256.44,256.54,92229.0,227.8032,227.8921,227.75,227.8388,92229.0
2018-06-13 09:50:00,256.54,256.54,256.37,256.42,75702.0,227.8388,227.8388,227.6878,227.7322,75702.0
2018-06-13 10:00:00,256.44,256.55,256.41,256.52,104524.0,227.75,227.8476,227.7233,227.821,104524.0
2018-06-13 10:10:00,256.52,256.62,256.51,256.59,202285.0,227.821,227.9098,227.8121,227.8832,202285.0
2018-06-13 10:20:00,256.59,256.65,256.51,256.58,167461.0,227.8832,227.9365,227.8121,227.8743,167461.0
2018-06-13 10:30:00,256.62,256.71,256.5,256.51,45905.0,227.9098,227.9897,227.8032,227.8121,45905.0
2018-06-13 10:40:00,256.48,256.55,256.44,256.45,44779.0,227.7855,227.8476,227.75,227.7588,44779.0
2018-06-13 10:50:00,256.5,256.53,256.43,256.49,9517.0,227.8032,227.8299,227.7411,227.7944,9517.0
2018-06-13 11:00:00,256.53,256.71,256.53,256.66,38233.0,227.8299,227.9897,227.8299,227.9453,38233.0
2018-06-13 11:10:00,256.66,256.71,256.6,256.69,64938.0,227.9453,227.9897,227.8921,227.972,64938.0
2018-06-13 11:20:00,256.7,256.77,256.67,256.72,63334.0,227.9809,228.043,227.9542,227.9986,63334.0
2018-06-13 11:30:00,256.72,256.76,256.67,256.71,22460.0,227.9986,228.0342,227.9542,227.9897,22460.0
2018-06-13 11:40:00,256.74,256.77,256.62,256.66,5581.0,228.0164,228.043,227.9098,227.9453,5581.0
2018-06-13 11:50:00,256.64,256.71,256.63,256.69,6554.0,227.9276,227.9897,227.9187,227.972,6554.0
2018-06-13 12:00:00,256.66,256.66,256.54,256.62,18798.0,227.9453,227.9453,227.8388,227.9098,18798.0
2018-06-13 12:10:00,256.61,256.64,256.44,256.44,45458.0,227.9009,227.9276,227.75,227.75,45458.0
2018-06-13 12:20:00,256.43,256.52,256.38,256.5,51329.0,227.7411,227.821,227.6967,227.8032,51329.0
2018-06-13 12:30:00,256.49,256.49,256.44,256.46,35022.0,227.7944,227.7944,227.75,227.7677,35022.0
2018-06-13 12:40:00,256.45,256.54,256.41,256.47,21231.0,227.7588,227.8388,227.7233,227.7766,21231.0
2018-06-13 12:50:00,256.49,256.5,256.36,256.37,26324.0,227.7944,227.8032,227.6789,227.6878,26324.0
2018-06-13 13:00:00,256.34,256.38,256.28,256.34,12562.0,227.6611,227.6967,227.6079,227.6611,12562.0
2018-06-13 13:10:00,256.35,256.4,256.25,256.34,28619.0,227.67,227.7144,227.5812,227.6611,28619.0
2018-06-13 13:20:00,256.35,256.39,256.33,256.36,4468.0,227.67,227.7055,227.6523,227.6789,4468.0
2018-06-13 13:30:00,256.33,256.39,256.32,256.39,8096.0,227.6523,227.7055,227.6434,227.7055,8096.0
2018-06-13 13:40:00,256.42,256.43,256.39,256.41,6175.0,227.7322,227.7411,227.7055,227.7233,6175.0
2018-06-13 13:50:00,256.42,256.47,256.35,256.41,25828.0,227.7322,227.7766,227.67,227.7233,25828.0
2018-06-13 14:00:00,256.26,256.48,255.76,255.76,108685.0,227.5901,227.7855,227.146,227.146,108685.0
2018-06-13 14:10:00,255.75,256.2,255.75,256.02,19375.0,227.1371,227.5368,227.1371,227.3769,19375.0
2018-06-13 14:20:00,256.04,256.04,255.65,255.74,37220.0,227.3947,227.3947,227.0483,227.1283,37220.0
2018-06-13 14:30:00,255.71,256.03,255.45,256.02,78638.0,227.1016,227.3858,226.8707,227.3769,78638.0
2018-06-13 14:40:00,256.07,256.17,255.73,255.83,100745.0,227.4213,227.5102,227.1194,227.2082,100745.0
2018-06-13 14:50:00,255.83,256.1,255.8,256.1,27032.0,227.2082,227.448,227.1816,227.448,27032.0
2018-06-13 15:00:00,256.13,256.55,256.11,256.37,63419.0,227.4746,227.8476,227.4569,227.6878,63419.0
2018-06-13 15:10:00,256.39,256.44,256.2,256.22,26804.0,227.7055,227.75,227.5368,227.5546,26804.0
2018-06-13 15:20:00,256.26,256.34,255.87,255.97,68360.0,227.5901,227.6611,227.2437,227.3325,68360.0
2018-06-13 15:30:00,255.97,256.02,255.8,255.81,31676.0,227.3325,227.3769,227.1816,227.1904,31676.0
2018-06-13 15:40:00,255.8,255.88,255.56,255.57,56505.0,227.1816,227.2526,226.9684,226.9773,56505.0
2018-06-13 15:50:00,255.58,255.73,255.23,255.32,134429.0,226.9862,227.1194,226.6753,226.7553,134429.0
2018-06-14 09:30:00,256.31,256.43,256.07,256.25,151529.0,227.6345,227.7411,227.4213,227.5812,151529.0
2018-06-14 09:40:00,256.25,256.28,256.04,256.13,34606.0,227.5812,227.6079,227.3947,227.4746,34606.0
2018-06-14 09:50:00,256.09,256.17,255.94,256.04,22953.0,227.4391,227.5102,227.3059,227.3947,22953.0
2018-06-14 10:00:00,256.09,256.62,256.09,256.52,128151.0,227.4391,227.9098,227.4391,227.821,128151.0
2018-06-14 10:10:00,256.49,256.6,256.48,256.52,82409.0,227.7944,227.8921,227.7855,227.821,82409.0
2018-06-14 10:20:00,256.49,256.59,256.4,256.43,39286.0,227.7944,227.8832,227.7144,227.7411,39286.0
2018-06-14 10:30:00,256.45,256.45,256.03,256.11,38172.0,227.7588,227.7588,227.3858,227.4569,38172.0
2018-06-14 10:40:00,256.1,256.22,256.0,256.1,19264.0,227.448,227.5546,227.3592,227.448,19264.0
2018-06-14 10:50:00,256.05,256.07,255.71,255.73,51060.0,227.4036,227.4213,227.1016,227.1194,51060.0
2018-06-14 11:00:00,255.69,255.76,255.46,255.67,41407.0,227.0839,227.146,226.8796,227.0661,41407.0
2018-06-14 11:10:00,255.68,255.82,255.64,255.76,51524.0,227.075,227.1993,227.0395,227.146,51524.0
2018-06-14 11:20:00,255.76,255.98,255.76,255.94,35074.0,227.146,227.3414,227.146,227.3059,35074.0
2018-06-14 11:30:00,255.97,256.12,255.95,256.11,26943.0,227.3325,227.4658,227.3148,227.4569,26943.0
2018-06-14 11:40:00,256.11,256.17,256.02,256.04,12531.0,227.4569,227.5102,227.3769,227.3947,12531.0
2018-06-14 11:50:00,256.08,256.21,256.05,256.13,12817.0,227.4302,227.5457,227.4036,227.4746,12817.0
2018-06-14 12:00:00,256.13,256.21,256.11,256.18,198554.0,227.4746,227.5457,227.4569,227.519,198554.0
2018-06-14 12:10:00,256.2,256.22,256.09,256.09,44841.0,227.5368,227.5546,227.4391,227.4391,44841.0
2018-06-14 12:20:00,256.06,256.09,255.96,255.97,11113.0,227.4125,227.4391,227.3237,227.3325,11113.0
2018-06-14 12:30:00,255.97,256.03,255.92,255.93,9447.0,227.3325,227.3858,227.2881,227.297,9447.0
2018-06-14 12:40:00,255.97,256.0,255.9,255.9,4726.0,227.3325,227.3592,227.2704,227.2704,4726.0
2018-06-14 12:50:00,255.92,255.98,255.82,255.84,13513.0,227.2881,227.3414,227.1993,227.2171,13513.0
2018-06-14 13:00:00,255.82,256.05,255.78,256.03,23904.0,227.1993,227.4036,227.1638,227.3858,23904.0
2018-06-14 13:10:00,256.03,256.07,255.94,256.06,20940.0,227.3858,227.4213,227.3059,227.4125,20940.0
2018-06-14 13:20:00,256.08,256.22,256.07,256.21,10970.0,227.4302,227.5546,227.4213,227.5457,10970.0
2018-06-14 13:30:00,256.17,256.37,256.17,256.22,23210.0,227.5102,227.6878,227.5102,227.5546,23210.0
2018-06-14 13:40:00,256.24,256.25,256.15,256.15,11160.0,227.5723,227.5812,227.4924,227.4924,11160.0
2018-06-14 13:50:00,256.1,256.26,256.05,256.07,19327.0,227.448,227.5901,227.4036,227.4213,19327.0
2018-06-14 14:00:00,256.07,256.15,256.01,256.02,18962.0,227.4213,227.4924,227.3681,227.3769,18962.0
2018-06-14 14:10:00,256.0,256.15,255.87,255.93,25520.0,227.3592,227.4924,227.2437,227.297,25520.0
2018-06-14 14:20:00,255.97,256.05,255.91,255.99,18257.0,227.3325,227.4036,227.2792,227.3503,18257.0
2018-06-14 14:30:00,255.99,256.01,255.87,255.88,19931.0,227.3503,227.3681,227.2437,227.2526,19931.0
2018-06-14 14:40:00,255.92,256.02,255.9,256.0,16307.0,227.2881,227.3769,227.2704,227.3592,16307.0
2018-06-14 14:50:00,256.0,256.03,255.71,255.72,17363.0,227.3592,227.3858,227.1016,227.1105,17363.0
2018-06-14 15:00:00,255.77,255.89,255.67,255.88,31491.0,227.1549,227.2615,227.0661,227.2526,31491.0
2018-06-14 15:10:00,255.88,255.98,255.84,255.87,10633.0,227.2526,227.3414,227.2171,227.2437,10633.0
2018-06-14 15:20:00,255.91,256.06,255.86,256.06,11928.0,227.2792,227.4125,227.2348,227.4125,11928.0
2018-06-14 15:30:00,256.04,256.12,256.04,256.1,20059.0,227.3947,227.4658,227.3947,227.448,20059.0
2018-06-14 15:40:00,256.13,256.26,256.12,256.21,89049.0,227.4746,227.5901,227.4658,227.5457,89049.0
2018-06-14 15:50:00,256.21,256.21,255.92,256.07,295923.0,227.5457,227.5457,227.2881,227.4213,295923.0
2018-06-15 09:30:00,255.27,255.3,254.89,254.94,126395.0,226.7108,226.7375,226.3734,226.4178,126395.0
2018-06-15 09:40:00,254.97,255.18,254.69,255.11,99740.0,226.4444,226.6309,226.1957,226.5687,99740.0
2018-06-15 09:50:00,255.12,255.2,255.04,255.16,45829.0,226.5776,226.6487,226.5066,226.6132,45829.0
2018-06-15 10:00:00,255.17,255.28,254.95,255.03,44790.0,226.622,226.7197,226.4266,226.4977,44790.0
2018-06-15 10:10:00,255.06,255.08,254.9,255.02,28102.0,226.5243,226.5421,226.3822,226.4888,28102.0
2018-06-15 10:20:00,255.0,255.04,254.84,254.86,33554.0,226.4711,226.5066,226.329,226.3467,33554.0
2018-06-15 10:30:00,254.8,254.82,254.13,254.26,108764.0,226.2934,226.3112,225.6984,225.8138,108764.0
2018-06-15 10:40:00,254.24,254.85,254.24,254.85,24037.0,225.7961,226.3378,225.7961,226.3378,24037.0
2018-06-15 10:50:00,254.88,255.02,254.75,254.92,44201.0,226.3645,226.4888,226.249,226.4,44201.0
2018-06-15 11:00:00,254.9,255.18,254.84,255.08,46276.0,226.3822,226.6309,226.329,226.5421,46276.0
2018-06-15 11:10:00,255.03,255.15,254.97,255.05,19129.0,226.4977,226.6043,226.4444,226.5155,19129.0
2018-06-15 11:20:00,254.98,255.09,254.74,254.74,13075.0,226.4533,226.551,226.2401,226.2401,13075.0
2018-06-15 11:30:00,254.76,254.83,254.59,254.68,12597.0,226.2579,226.3201,226.1069,226.1869,12597.0
2018-06-15 11:40:00,254.7,254.81,254.64,254.7,22812.0,226.2046,226.3023,226.1513,226.2046,22812.0
2018-06-15 11:50:00,254.7,255.07,254.67,255.02,14606.0,226.2046,226.5332,226.178,226.4888,14606.0
2018-06-15 12:00:00,255.03,255.07,254.81,254.89,22146.0,226.4977,226.5332,226.3023,226.3734,22146.0
2018-06-15 12:10:00,254.84,255.0,254.79,254.97,41864.0,226.329,226.4711,226.2846,226.4444,41864.0
2018-06-15 12:20:00,254.96,255.0,254.89,254.95,8880.0,226.4355,226.4711,226.3734,226.4266,8880.0
2018-06-15 12:30:00,254.95,255.02,254.89,255.0,20931.0,226.4266,226.4888,226.3734,226.4711,20931.0
2018-06-15 12:40:00,255.06,255.1,254.93,255.06,37212.0,226.5243,226.5599,226.4089,226.5243,37212.0
2018-06-15 12:50:00,255.05,255.23,255.03,255.22,11412.0,226.5155,226.6753,226.4977,226.6664,11412.0
2018-06-15 13:00:00,255.16,255.26,255.12,255.25,38663.0,226.6132,226.702,226.5776,226.6931,38663.0
2018-06-15 13:10:00,255.25,255.28,255.17,255.26,8544.0,226.6931,226.7197,226.622,226.702,8544.0
2018-06-15 13:20:00,255.26,255.26,255.14,255.19,14828.0,226.702,226.702,226.5954,226.6398,14828.0
2018-06-15 13:30:00,255.17,255.18,255.13,255.14,12374.0,226.622,226.6309,226.5865,226.5954,12374.0
2018-06-15 13:40:00,255.16,255.17,255.02,255.04,28680.0,226.6132,226.622,226.4888,226.5066,28680.0
2018-06-15 13:50:00,255.0,255.07,254.89,254.93,26952.0,226.4711,226.5332,226.3734,226.4089,26952.0
2018-06-15 14:00:00,254.96,255.08,254.92,255.07,9288.0,226.4355,226.5421,226.4,226.5332,9288.0
2018-06-15 14:10:00,255.1,255.31,255.07,255.31,10137.0,226.5599,226.7464,226.5332,226.7464,10137.0
2018-06-15 14:20:00,255.37,255.94,255.37,255.88,66645.0,226.7997,227.3059,226.7997,227.2526,66645.0
2018-06-15 14:30:00,255.91,256.07,255.82,255.86,35223.0,227.2792,227.4213,227.1993,227.2348,35223.0
2018-06-15 14:40:00,255.85,255.98,255.79,255.79,36269.0,227.226,227.3414,227.1727,227.1727,36269.0
2018-06-15 14:50:00,255.79,255.96,255.76,255.88,23548.0,227.1727,227.3237,227.146,227.2526,23548.0
2018-06-15 15:00:00,255.86,255.87,255.67,255.68,39916.0,227.2348,227.2437,227.0661,227.075,39916.0
2018-06-15 15:10:00,255.71,255.71,255.45,255.49,15981.0,227.1016,227.1016,226.8707,226.9062,15981.0
2018-06-15 15:20:00,255.49,255.76,255.44,255.76,52249.0,226.9062,227.146,226.8618,227.146,52249.0
2018-06-15 15:30:00,255.76,255.79,255.63,255.72,30659.0,227.146,227.1727,227.0306,227.1105,30659.0
2018-06-15 15:40:00,255.72,255.75,255.54,255.68,72747.0,227.1105,227.1371,226.9506,227.075,72747.0
2018-06-15 15:50:00,255.72,255.84,255.47,255.8,252616.0,227.1105,227.2171,226.8885,227.1816,252616.0
2018-06-18 09:30:00,254.26,254.26,253.71,253.85,375705.0,225.8138,225.8138,225.3254,225.4497,375705.0
2018-06-18 09:40:00,253.85,254.36,253.81,254.28,256297.0,225.4497,225.9027,225.4142,225.8316,256297.0
2018-06-18 09:50:00,254.27,254.42,254.2,254.27,137023.0,225.8227,225.9559,225.7606,225.8227,137023.0
2018-06-18 10:00:00,254.25,254.37,254.08,254.2,99659.0,225.805,225.9115,225.654,225.7606,99659.0
2018-06-18 10:10:00,254.12,254.31,254.05,254.19,32892.0,225.6895,225.8583,225.6273,225.7517,32892.0
2018-06-18 10:20:00,254.21,254.47,254.16,254.32,40128.0,225.7694,226.0004,225.725,225.8671,40128.0
2018-06-18 10:30:00,254.33,254.74,254.33,254.7,43227.0,225.876,226.2401,225.876,226.2046,43227.0
2018-06-18 10:40:00,254.76,255.03,254.72,254.99,68583.0,226.2579,226.4977,226.2224,226.4622,68583.0
2018-06-18 10:50:00,254.98,255.03,254.86,254.88,18034.0,226.4533,226.4977,226.3467,226.3645,18034.0
2018-06-18 11:00:00,254.84,255.18,254.84,255.14,19589.0,226.329,226.6309,226.329,226.5954,19589.0
2018-06-18 11:10:00,255.15,255.24,255.06,255.07,54380.0,226.6043,226.6842,226.5243,226.5332,54380.0
2018-06-18 11:20:00,255.06,255.08,254.98,254.98,15926.0,226.5243,226.5421,226.4533,226.4533,15926.0
2018-06-18 11:30:00,255.06,255.08,254.78,254.85,25697.0,226.5243,226.5421,226.2757,226.3378,25697.0
2018-06-18 11:40:00,254.83,254.97,254.77,254.95,22607.0,226.3201,226.4444,226.2668,226.4266,22607.0
2018-06-18 11:50:00,254.95,254.99,254.71,254.72,14108.0,226.4266,226.4622,226.2135,226.2224,14108.0
2018-06-18 12:00:00,254.78,254.98,254.75,254.98,16991.0,226.2757,226.4533,226.249,226.4533,16991.0
2018-06-18 12:10:00,254.94,254.97,254.71,254.77,28628.0,226.4178,226.4444,226.2135,226.2668,28628.0
2018-06-18 12:20:00,254.79,254.81,254.58,254.65,19803.0,226.2846,226.3023,226.098,226.1602,19803.0
2018-06-18 12:30:00,254.63,254.75,254.63,254.69,24195.0,226.1425,226.249,226.1425,226.1957,24195.0
2018-06-18 12:40:00,254.69,254.8,254.68,254.75,14717.0,226.1957,226.2934,226.1869,226.249,14717.0
2018-06-18 12:50:00,254.75,254.86,254.68,254.86,11533.0,226.249,226.3467,226.1869,226.3467,11533.0
2018-06-18 13:00:00,254.89,254.95,254.84,254.9,15562.0,226.3734,226.4266,226.329,226.3822,15562.0
2018-06-18 13:10:00,254.93,254.99,254.91,254.96,20914.0,226.4089,226.4622,226.3911,226.4355,20914.0
2018-06-18 13:20:00,254.96,255.14,254.94,255.08,19352.0,226.4355,226.5954,226.4178,226.5421,19352.0
2018-06-18 13:30:00,255.07,255.15,255.06,255.07,11178.0,226.5332,226.6043,226.5243,226.5332,11178.0
2018-06-18 13:40:00,255.05,255.09,254.99,255.07,12725.0,226.5155,226.551,226.4622,226.5332,12725.0
2018-06-18 13:50:00,255.06,255.08,254.94,255.07,3252.0,226.5243,226.5421,226.4178,226.5332,3252.0
2018-06-18 14:00:00,255.04,255.2,254.91,255.16,27722.0,226.5066,226.6487,226.3911,226.6132,27722.0
2018-06-18 14:10:00,255.17,255.19,255.08,255.16,9940.0,226.622,226.6398,226.5421,226.6132,9940.0
2018-06-18 14:20:00,255.19,255.24,255.12,255.17,14418.0,226.6398,226.6842,226.5776,226.622,14418.0
2018-06-18 14:30:00,255.18,255.24,255.12,255.17,23294.0,226.6309,226.6842,226.5776,226.622,23294.0
2018-06-18 14:40:00,255.18,255.26,255.04,255.05,56305.0,226.6309,226.702,226.5066,226.5155,56305.0
2018-06-18 14:50:00,255.06,255.07,254.84,254.91,18999.0,226.5243,226.5332,226.329,226.3911,18999.0
2018-06-18 15:00:00,254.9,255.01,254.84,254.97,12944.0,226.3822,226.4799,226.329,226.4444,12944.0
2018-06-18 15:10:00,254.97,255.01,254.92,255.0,13968.0,226.4444,226.4799,226.4,226.4711,13968.0
2018-06-18 15:20:00,255.01,255.12,255.01,255.02,32233.0,226.4799,226.5776,226.4799,226.4888,32233.0
2018-06-18 15:30:00,255.05,255.18,255.02,255.07,23138.0,226.5155,226.6309,226.4888,226.5332,23138.0
2018-06-18 15:40:00,255.0,255.34,254.92,255.34,53289.0,226.4711,226.773,226.4,226.773,53289.0
2018-06-18 15:50:00,255.31,255.36,255.16,255.24,85622.0,226.7464,226.7908,226.6132,226.6842,85622.0
2018-06-19 09:30:00,252.83,253.47,252.76,253.47,198915.0,224.5438,225.1122,224.4817,225.1122,198915.0
2018-06-19 09:40:00,253.44,253.57,253.23,253.4,68959.0,225.0856,225.201,224.8991,225.0501,68959.0
2018-06-19 09:50:00,253.45,253.48,252.9,252.99,62213.0,225.0945,225.1211,224.606,224.6859,62213.0
2018-06-19 10:00:00,252.93,252.95,252.61,252.67,70368.0,224.6326,224.6504,224.3484,224.4017,70368.0
2018-06-19 10:10:00,252.61,252.96,252.55,252.88,61847.0,224.3484,224.6593,224.2952,224.5882,61847.0
2018-06-19 10:20:00,252.86,252.88,252.52,252.55,32963.0,224.5705,224.5882,224.2685,224.2952,32963.0
2018-06-19 10:30:00,252.55,252.73,252.42,252.54,34353.0,224.2952,224.455,224.1797,224.2863,34353.0
2018-06-19 10:40:00,252.55,253.39,252.42,253.29,88601.0,224.2952,225.0412,224.1797,224.9524,88601.0
2018-06-19 10:50:00,253.3,253.55,253.19,253.29,63524.0,224.9612,225.1833,224.8636,224.9524,63524.0
2018-06-19 11:00:00,253.3,253.46,253.23,253.37,14907.0,224.9612,225.1033,224.8991,225.0234,14907.0
2018-06-19 11:10:00,253.41,253.66,253.3,253.66,18706.0,225.0589,225.281,224.9612,225.281,18706.0
2018-06-19 11:20:00,253.67,253.77,253.55,253.65,89095.0,225.2899,225.3787,225.1833,225.2721,89095.0
2018-06-19 11:30:00,253.64,253.75,253.45,253.57,29671.0,225.2632,225.3609,225.0945,225.201,29671.0
2018-06-19 11:40:00,253.53,253.94,253.51,253.94,12329.0,225.1655,225.5296,225.1478,225.5296,12329.0
2018-06-19 11:50:00,253.93,254.03,253.81,253.83,20449.0,225.5208,225.6096,225.4142,225.432,20449.0
2018-06-19 12:00:00,253.86,253.88,253.6,253.66,22082.0,225.4586,225.4764,225.2277,225.281,22082.0
2018-06-19 12:10:00,253.65,253.67,253.5,253.65,38121.0,225.2721,225.2899,225.1389,225.2721,38121.0
2018-06-19 12:20:00,253.64,253.71,253.55,253.57,15030.0,225.2632,225.3254,225.1833,225.201,15030.0
2018-06-19 12:30:00,253.63,253.69,253.49,253.54,9141.0,225.2543,225.3076,225.13,225.1744,9141.0
2018-06-19 12:40:00,253.45,253.45,253.33,253.35,21084.0,225.0945,225.0945,224.9879,225.0057,21084.0
2018-06-19 12:50:00,253.3,253.52,253.29,253.5,10532.0,224.9612,225.1566,224.9524,225.1389,10532.0
2018-06-19 13:00:00,253.55,253.62,253.41,253.51,10516.0,225.1833,225.2454,225.0589,225.1478,10516.0
2018-06-19 13:10:00,253.52,253.63,253.43,253.51,43677.0,225.1566,225.2543,225.0767,225.1478,43677.0
2018-06-19 13:20:00,253.52,253.6,253.35,253.42,11381.0,225.1566,225.2277,225.0057,225.0678,11381.0
2018-06-19 13:30:00,253.4,253.52,253.17,253.52,27517.0,225.0501,225.1566,224.8458,225.1566,27517.0
2018-06-19 13:40:00,253.54,253.8,253.54,253.79,13575.0,225.1744,225.4053,225.1744,225.3964,13575.0
2018-06-19 13:50:00,253.82,253.89,253.72,253.82,29748.0,225.4231,225.4852,225.3343,225.4231,29748.0
2018-06-19 14:00:00,253.85,254.21,253.82,254.17,56900.0,225.4497,225.7694,225.4231,225.7339,56900.0
2018-06-19 14:10:00,254.13,254.23,254.01,254.08,39012.0,225.6984,225.7872,225.5918,225.654,39012.0
2018-06-19 14:20:00,254.1,254.22,254.01,254.03,21191.0,225.6717,225.7783,225.5918,225.6096,21191.0
2018-06-19 14:30:00,254.02,254.14,253.99,254.06,43126.0,225.6007,225.7073,225.5741,225.6362,43126.0
2018-06-19 14:40:00,254.04,254.22,253.94,254.15,69104.0,225.6185,225.7783,225.5296,225.7162,69104.0
2018-06-19 14:50:00,254.13,254.46,254.13,254.35,64099.0,225.6984,225.9915,225.6984,225.8938,64099.0
2018-06-19 15:00:00,254.34,254.35,254.14,254.16,36018.0,225.8849,225.8938,225.7073,225.725,36018.0
2018-06-19 15:10:00,254.13,254.3,254.01,254.02,21993.0,225.6984,225.8494,225.5918,225.6007,21993.0
2018-06-19 15:20:00,254.03,254.04,253.85,253.85,27433.0,225.6096,225.6185,225.4497,225.4497,27433.0
2018-06-19 15:30:00,253.85,253.98,253.81,253.95,15725.0,225.4497,225.5652,225.4142,225.5385,15725.0
2018-06-19 15:40:00,253.87,254.03,253.79,253.94,42462.0,225.4675,225.6096,225.3964,225.5296,42462.0
2018-06-19 15:50:00,253.92,254.32,253.92,254.23,67258.0,225.5119,225.8671,225.5119,225.7872,67258.0
2018-06-20 09:30:00,254.97,255.12,254.79,254.86,142235.0,226.4444,226.5776,226.2846,226.3467,142235.0
2018-06-20 09:40:00,254.93,255.11,254.82,254.82,46962.0,226.4089,226.5687,226.3112,226.3112,46962.0
2018-06-20 09:50:00,254.9,255.09,254.81,254.98,138603.0,226.3822,226.551,226.3023,226.4533,138603.0
2018-06-20 10:00:00,255.01,255.09,254.83,254.83,55988.0,226.4799,226.551,226.3201,226.3201,55988.0
2018-06-20 10:10:00,254.81,254.82,254.55,254.66,27646.0,226.3023,226.3112,226.0714,226.1691,27646.0
2018-06-20 10:20:00,254.67,254.7,254.39,254.48,36085.0,226.178,226.2046,225.9293,226.0092,36085.0
2018-06-20 10:30:00,254.52,254.6,254.32,254.56,27101.0,226.0448,226.1158,225.8671,226.0803,27101.0
2018-06-20 10:40:00,254.56,254.68,254.46,254.53,22211.0,226.0803,226.1869,225.9915,226.0536,22211.0
2018-06-20 10:50:00,254.57,254.75,254.56,254.67,28286.0,226.0892,226.249,226.0803,226.178,28286.0
2018-06-20 11:00:00,254.7,254.7,254.42,254.6,40922.0,226.2046,226.2046,225.9559,226.1158,40922.0
2018-06-20 11:10:00,254.63,254.67,254.41,254.66,44925.0,226.1425,226.178,225.9471,226.1691,44925.0
2018-06-20 11:20:00,254.66,254.87,254.66,254.78,30614.0,226.1691,226.3556,226.1691,226.2757,30614.0
2018-06-20 11:30:00,254.8,254.85,254.63,254.7,11836.0,226.2934,226.3378,226.1425,226.2046,11836.0
2018-06-20 11:40:00,254.68,254.84,254.67,254.79,26541.0,226.1869,226.329,226.178,226.2846,26541.0
2018-06-20 11:50:00,254.81,255.0,254.76,255.0,15488.0,226.3023,226.4711,226.2579,226.4711,15488.0
2018-06-20 12:00:00,255.01,255.16,254.97,255.03,41958.0,226.4799,226.6132,226.4444,226.4977,41958.0
2018-06-20 12:10:00,255.03,255.09,254.98,254.99,15674.0,226.4977,226.551,226.4533,226.4622,15674.0
2018-06-20 12:20:00,254.99,255.02,254.89,255.0,14000.0,226.4622,226.4888,226.3734,226.4711,14000.0
2018-06-20 12:30:00,254.99,255.15,254.96,255.15,15460.0,226.4622,226.6043,226.4355,226.6043,15460.0
2018-06-20 12:40:00,255.15,255.33,255.11,255.31,28709.0,226.6043,226.7641,226.5687,226.7464,28709.0
2018-06-20 12:50:00,255.34,255.37,255.21,255.25,15213.0,226.773,226.7997,226.6576,226.6931,15213.0
2018-06-20 13:00:00,255.25,255.28,255.16,255.2,21433.0,226.6931,226.7197,226.6132,226.6487,21433.0
2018-06-20 13:10:00,255.19,255.22,255.13,255.2,17747.0,226.6398,226.6664,226.5865,226.6487,17747.0
2018-06-20 13:20:00,255.16,255.18,254.95,254.98,12968.0,226.6132,226.6309,226.4266,226.4533,12968.0
2018-06-20 13:30:00,255.0,255.09,255.0,255.0,14350.0,226.4711,226.551,226.4711,226.4711,14350.0
2018-06-20 13:40:00,255.03,255.16,255.01,255.08,28521.0,226.4977,226.6132,226.4799,226.5421,28521.0
2018-06-20 13:50:00,255.08,255.25,255.07,255.22,12393.0,226.5421,226.6931,226.5332,226.6664,12393.0
2018-06-20 14:00:00,255.25,255.25,255.11,255.16,8968.0,226.6931,226.6931,226.5687,226.6132,8968.0
2018-06-20 14:10:00,255.16,255.3,255.12,255.17,31031.0,226.6132,226.7375,226.5776,226.622,31031.0
2018-06-20 14:20:00,255.18,255.23,255.08,255.15,34726.0,226.6309,226.6753,226.5421,226.6043,34726.0
2018-06-20 14:30:00,255.13,255.14,254.97,254.99,31822.0,226.5865,226.5954,226.4444,226.4622,31822.0
2018-06-20 14:40:00,254.98,254.98,254.79,254.88,40081.0,226.4533,226.4533,226.2846,226.3645,40081.0
2018-06-20 14:50:00,254.89,254.94,254.67,254.74,32132.0,226.3734,226.4178,226.178,226.2401,32132.0
2018-06-20 15:00:00,254.73,254.82,254.63,254.82,29289.0,226.2313,226.3112,226.1425,226.3112,29289.0
2018-06-20 15:10:00,254.82,254.92,254.76,254.89,49193.0,226.3112,226.4,226.2579,226.3734,49193.0
2018-06-20 15:20:00,254.84,254.97,254.84,254.96,21763.0,226.329,226.4444,226.329,226.4355,21763.0
2018-06-20 15:30:00,254.97,255.04,254.89,254.96,37516.0,226.4444,226.5066,226.3734,226.4355,37516.0
2018-06-20 15:40:00,254.93,254.94,254.78,254.89,35681.0,226.4089,226.4178,226.2757,226.3734,35681.0
2018-06-20 15:50:00,254.88,254.94,254.61,254.69,110151.0,226.3645,226.4178,226.1247,226.1957,110151.0
2018-06-21 09:30:00,254.66,254.67,254.3,254.48,238028.0,226.1691,226.178,225.8494,226.0092,238028.0
2018-06-21 09:40:00,254.47,254.48,254.21,254.31,154567.0,226.0004,226.0092,225.7694,225.8583,154567.0
2018-06-21 09:50:00,254.3,254.39,254.2,254.25,314510.0,225.8494,225.9293,225.7606,225.805,314510.0
2018-06-21 10:00:00,254.21,254.25,253.43,253.46,438012.0,225.7694,225.805,225.0767,225.1033,438012.0
2018-06-21 10:10:00,253.48,253.76,253.21,253.21,375319.0,225.1211,225.3698,224.8813,224.8813,375319.0
2018-06-21 10:20:00,253.21,253.24,252.95,253.2,180213.0,224.8813,224.908,224.6504,224.8724,180213.0
2018-06-21 10:30:00,253.2,253.41,253.04,253.21,192507.0,224.8724,225.0589,224.7303,224.8813,192507.0
2018-06-21 10:40:00,253.22,253.38,252.88,253.35,303462.0,224.8902,225.0323,224.5882,225.0057,303462.0
2018-06-21 10:50:00,253.35,253.62,253.29,253.45,404326.0,225.0057,225.2454,224.9524,225.0945,404326.0
2018-06-21 11:00:00,253.44,253.61,253.26,253.36,282237.0,225.0856,225.2366,224.9257,225.0145,282237.0
2018-06-21 11:10:00,253.36,253.75,253.29,253.71,34632.0,225.0145,225.3609,224.9524,225.3254,34632.0
2018-06-21 11:20:00,253.71,253.76,253.54,253.59,41045.0,225.3254,225.3698,225.1744,225.2188,41045.0
2018-06-21 11:30:00,253.61,253.83,253.61,253.81,48293.0,225.2366,225.432,225.2366,225.4142,48293.0
2018-06-21 11:40:00,253.81,253.99,253.71,253.94,12356.0,225.4142,225.5741,225.3254,225.5296,12356.0
2018-06-21 11:50:00,253.98,254.07,253.82,253.84,13078.0,225.5652,225.6451,225.4231,225.4408,13078.0
2018-06-21 12:00:00,253.84,253.84,253.36,253.38,88250.0,225.4408,225.4408,225.0145,225.0323,88250.0
2018-06-21 12:10:00,253.4,253.5,253.39,253.49,7538.0,225.0501,225.1389,225.0412,225.13,7538.0
2018-06-21 12:20:00,253.41,253.48,253.35,253.41,10882.0,225.0589,225.1211,225.0057,225.0589,10882.0
2018-06-21 12:30:00,253.41,253.45,253.2,253.25,38569.0,225.0589,225.0945,224.8724,224.9168,38569.0
2018-06-21 12:40:00,253.22,253.39,253.15,253.34,16756.0,224.8902,225.0412,224.828,224.9968,16756.0
2018-06-21 12:50:00,253.35,253.39,253.14,253.14,17032.0,225.0057,225.0412,224.8191,224.8191,17032.0
2018-06-21 13:00:00,253.14,253.24,253.03,253.24,20187.0,224.8191,224.908,224.7215,224.908,20187.0
2018-06-21 13:10:00,253.25,253.43,253.24,253.41,11150.0,224.9168,225.0767,224.908,225.0589,11150.0
2018-06-21 13:20:00,253.4,253.67,253.4,253.57,15451.0,225.0501,225.2899,225.0501,225.201,15451.0
2018-06-21 13:30:00,253.59,253.66,253.42,253.52,9314.0,225.2188,225.281,225.0678,225.1566,9314.0
2018-06-21 13:40:00,253.5,253.68,253.45,253.64,7926.0,225.1389,225.2987,225.0945,225.2632,7926.0
2018-06-21 13:50:00,253.63,253.71,253.48,253.71,13864.0,225.2543,225.3254,225.1211,225.3254,13864.0
2018-06-21 14:00:00,253.68,253.87,253.53,253.84,44463.0,225.2987,225.4675,225.1655,225.4408,44463.0
2018-06-21 14:10:00,253.85,253.87,253.63,253.63,12423.0,225.4497,225.4675,225.2543,225.2543,12423.0
2018-06-21 14:20:00,253.65,253.66,253.5,253.52,11403.0,225.2721,225.281,225.1389,225.1566,11403.0
2018-06-21 14:30:00,253.54,253.68,253.43,253.44,10578.0,225.1744,225.2987,225.0767,225.0856,10578.0
2018-06-21 14:40:00,253.44,253.52,253.36,253.52,28990.0,225.0856,225.1566,225.0145,225.1566,28990.0
2018-06-21 14:50:00,253.5,253.5,253.21,253.21,24277.0,225.1389,225.1389,224.8813,224.8813,24277.0
2018-06-21 15:00:00,253.19,253.47,253.15,253.43,25438.0,224.8636,225.1122,224.828,225.0767,25438.0
2018-06-21 15:10:00,253.38,253.38,252.97,253.03,30266.0,225.0323,225.0323,224.6682,224.7215,30266.0
2018-06-21 15:20:00,253.01,253.26,252.63,253.16,81534.0,224.7037,224.9257,224.3662,224.8369,81534.0
2018-06-21 15:30:00,253.07,253.1,252.67,252.85,59080.0,224.757,224.7836,224.4017,224.5616,59080.0
2018-06-21 15:40:00,252.83,252.99,252.58,252.99,31297.0,224.5438,224.6859,224.3218,224.6859,31297.0
2018-06-21 15:50:00,252.99,253.22,252.88,253.08,111527.0,224.6859,224.8902,224.5882,224.7659,111527.0
2018-06-22 09:30:00,254.4,254.52,254.06,254.13,86519.0,225.9382,226.0448,225.6362,225.6984,86519.0
2018-06-22 09:40:00,254.16,254.17,253.78,253.92,25638.0,225.725,225.7339,225.3875,225.5119,25638.0
2018-06-22 09:50:00,253.9,254.15,253.89,253.97,52350.0,225.4941,225.7162,225.4852,225.5563,52350.0
2018-06-22 10:00:00,253.97,254.21,253.88,254.18,26727.0,225.5563,225.7694,225.4764,225.7428,26727.0
2018-06-22 10:10:00,254.17,254.33,254.14,254.22,256702.0,225.7339,225.876,225.7073,225.7783,256702.0
2018-06-22 10:20:00,254.22,254.3,253.59,253.7,55827.0,225.7783,225.8494,225.2188,225.3165,55827.0
2018-06-22 10:30:00,253.65,253.93,253.49,253.69,454424.0,225.2721,225.5208,225.13,225.3076,454424.0
2018-06-22 10:40:00,253.67,253.92,253.62,253.74,417641.0,225.2899,225.5119,225.2454,225.352,417641.0
2018-06-22 10:50:00,253.73,253.99,253.58,253.99,53936.0,225.3431,225.5741,225.2099,225.5741,53936.0
2018-06-22 11:00:00,253.99,254.1,253.93,254.06,44344.0,225.5741,225.6717,225.5208,225.6362,44344.0
2018-06-22 11:10:00,254.08,254.08,253.93,254.0,10553.0,225.654,225.654,225.5208,225.5829,10553.0
2018-06-22 11:20:00,254.0,254.05,253.73,254.04,24438.0,225.5829,225.6273,225.3431,225.6185,24438.0
2018-06-22 11:30:00,254.02,254.11,253.97,254.09,17815.0,225.6007,225.6806,225.5563,225.6629,17815.0
2018-06-22 11:40:00,254.09,254.26,254.05,254.18,19395.0,225.6629,225.8138,225.6273,225.7428,19395.0
2018-06-22 11:50:00,254.24,254.26,254.09,254.1,47019.0,225.7961,225.8138,225.6629,225.6717,47019.0
2018-06-22 12:00:00,254.12,254.2,254.05,254.16,24520.0,225.6895,225.7606,225.6273,225.725,24520.0
2018-06-22 12:10:00,254.15,254.35,254.13,254.2,370413.0,225.7162,225.8938,225.6984,225.7606,370413.0
2018-06-22 12:20:00,254.19,254.19,254.09,254.1,63045.0,225.7517,225.7517,225.6629,225.6717,63045.0
2018-06-22 12:30:00,254.12,254.14,254.0,254.02,38497.0,225.6895,225.7073,225.5829,225.6007,38497.0
2018-06-22 12:40:00,254.01,254.1,253.98,254.08,76916.0,225.5918,225.6717,225.5652,225.654,76916.0
2018-06-22 12:50:00,254.08,254.2,254.01,254.13,145946.0,225.654,225.7606,225.5918,225.6984,145946.0
2018-06-22 13:00:00,254.12,254.22,254.11,254.2,18719.0,225.6895,225.7783,225.6806,225.7606,18719.0
2018-06-22 13:10:00,254.21,254.23,254.13,254.13,25801.0,225.7694,225.7872,225.6984,225.6984,25801.0
2018-06-22 13:20:00,254.12,254.25,254.12,254.25,31695.0,225.6895,225.805,225.6895,225.805,31695.0
2018-06-22 13:30:00,254.25,254.26,254.12,254.22,23764.0,225.805,225.8138,225.6895,225.7783,23764.0
2018-06-22 13:40:00,254.23,254.33,254.22,254.27,27404.0,225.7872,225.876,225.7783,225.8227,27404.0
2018-06-22 13:50:00,254.29,254.37,254.29,254.3,15765.0,225.8405,225.9115,225.8405,225.8494,15765.0
2018-06-22 14:00:00,254.31,254.4,254.22,254.24,22198.0,225.8583,225.9382,225.7783,225.7961,22198.0
2018-06-22 14:10:00,254.27,254.3,254.19,254.2,23490.0,225.8227,225.8494,225.7517,225.7606,23490.0
2018-06-22 14:20:00,254.19,254.24,254.02,254.05,7270.0,225.7517,225.7961,225.6007,225.6273,7270.0
2018-06-22 14:30:00,254.04,254.09,253.95,254.06,17990.0,225.6185,225.6629,225.5385,225.6362,17990.0
2018-06-22 14:40:00,254.09,254.27,254.09,254.23,35383.0,225.6629,225.8227,225.6629,225.7872,35383.0
2018-06-22 14:50:00,254.25,254.32,254.2,254.24,34602.0,225.805,225.8671,225.7606,225.7961,34602.0
2018-06-22 15:00:00,254.23,254.25,254.11,254.15,19369.0,225.7872,225.805,225.6806,225.7162,19369.0
2018-06-22 15:10:00,254.16,254.22,254.06,254.06,16221.0,225.725,225.7783,225.6362,225.6362,16221.0
2018-06-22 15:20:00,254.02,254.17,254.02,254.09,9107.0,225.6007,225.7339,225.6007,225.6629,9107.0
2018-06-22 15:30:00,254.09,254.1,253.96,253.98,16982.0,225.6629,225.6717,225.5474,225.5652,16982.0
2018-06-22 15:40:00,253.97,254.17,253.95,254.03,25882.0,225.5563,225.7339,225.5385,225.6096,25882.0
2018-06-22 15:50:00,254.02,254.13,253.32,253.53,170377.0,225.6007,225.6984,224.979,225.1655,170377.0
2018-06-25 09:30:00,252.37,252.51,251.79,251.79,197745.0,224.1353,224.2596,223.6202,223.6202,197745.0
2018-06-25 09:40:00,251.79,251.87,251.06,251.29,170984.0,223.6202,223.6912,222.9719,223.1761,170984.0
2018-06-25 09:50:00,251.22,251.41,251.0,251.04,699623.0,223.114,223.2827,222.9186,222.9541,699623.0
2018-06-25 10:00:00,251.0,251.18,250.5,250.54,910592.0,222.9186,223.0784,222.4745,222.51,910592.0
2018-06-25 10:10:00,250.56,250.72,250.24,250.31,133142.0,222.5278,222.6699,222.2436,222.3058,133142.0
2018-06-25 10:20:00,250.28,250.8,250.16,250.69,163848.0,222.2791,222.7409,222.1725,222.6433,163848.0
2018-06-25 10:30:00,250.71,250.9,250.49,250.73,164920.0,222.661,222.8298,222.4656,222.6788,164920.0
2018-06-25 10:40:00,250.74,251.16,250.65,251.09,87275.0,222.6877,223.0607,222.6077,222.9985,87275.0
2018-06-25 10:50:00,251.03,251.1,250.5,250.58,105835.0,222.9452,223.0074,222.4745,222.5456,105835.0
2018-06-25 11:00:00,250.55,250.74,250.33,250.36,96304.0,222.5189,222.6877,222.3235,222.3502,96304.0
2018-06-25 11:10:00,250.37,250.63,250.18,250.23,77914.0,222.3591,222.59,222.1903,222.2347,77914.0
2018-06-25 11:20:00,250.2,250.23,249.67,249.67,117446.0,222.2081,222.2347,221.7374,221.7374,117446.0
2018-06-25 11:30:00,249.7,249.74,249.36,249.42,75063.0,221.764,221.7995,221.462,221.5153,75063.0
2018-06-25 11:40:00,249.41,250.04,249.38,250.03,159469.0,221.5065,222.066,221.4798,222.0571,159469.0
2018-06-25 11:50:00,250.03,250.04,249.71,249.72,197569.0,222.0571,222.066,221.7729,221.7818,197569.0
2018-06-25 12:00:00,249.73,249.8,248.86,248.89,192637.0,221.7907,221.8528,221.018,221.0446,192637.0
2018-06-25 12:10:00,248.87,249.18,248.66,249.14,123409.0,221.0269,221.3022,220.8404,221.2667,123409.0
2018-06-25 12:20:00,249.11,249.56,248.98,249.52,74402.0,221.24,221.6397,221.1246,221.6041,74402.0
2018-06-25 12:30:00,249.51,249.66,249.26,249.33,66687.0,221.5953,221.7285,221.3732,221.4354,66687.0
2018-06-25 12:40:00,249.38,249.73,249.36,249.41,50304.0,221.4798,221.7907,221.462,221.5065,50304.0
2018-06-25 12:50:00,249.45,249.94,249.38,249.91,62361.0,221.542,221.9772,221.4798,221.9505,62361.0
2018-06-25 13:00:00,249.9,249.91,249.48,249.63,62694.0,221.9416,221.9505,221.5686,221.7018,62694.0
2018-06-25 13:10:00,249.68,249.7,249.17,249.32,50784.0,221.7462,221.764,221.2933,221.4265,50784.0
2018-06-25 13:20:00,249.3,249.62,249.23,249.44,64157.0,221.4088,221.693,221.3466,221.5331,64157.0
2018-06-25 13:30:00,249.45,249.88,249.45,249.88,47688.0,221.542,221.9239,221.542,221.9239,47688.0
2018-06-25 13:40:00,249.86,250.28,249.79,250.13,58593.0,221.9061,222.2791,221.8439,222.1459,58593.0
2018-06-25 13:50:00,250.1,250.12,249.76,249.84,82077.0,222.1193,222.137,221.8173,221.8883,82077.0
2018-06-25 14:00:00,249.84,249.97,249.67,249.67,45145.0,221.8883,222.0038,221.7374,221.7374,45145.0
2018-06-25 14:10:00,249.66,249.78,249.5,249.5,56966.0,221.7285,221.8351,221.5864,221.5864,56966.0
2018-06-25 14:20:00,249.54,249.6,249.43,249.59,48315.0,221.6219,221.6752,221.5242,221.6663,48315.0
2018-06-25 14:30:00,249.59,249.59,248.94,248.94,102191.0,221.6663,221.6663,221.089,221.089,102191.0
2018-06-25 14:40:00,248.9,249.0,248.74,248.76,90256.0,221.0535,221.1423,220.9114,220.9292,90256.0
2018-06-25 14:50:00,248.73,248.8,248.35,248.74,127362.0,220.9025,220.9647,220.565,220.9114,127362.0
2018-06-25 15:00:00,248.77,248.99,248.67,248.77,97102.0,220.9381,221.1334,220.8492,220.9381,97102.0
2018-06-25 15:10:00,248.74,249.15,248.52,249.12,103156.0,220.9114,221.2755,220.716,221.2489,103156.0
2018-06-25 15:20:00,249.11,249.26,249.0,249.1,96987.0,221.24,221.3732,221.1423,221.2311,96987.0
2018-06-25 15:30:00,249.06,250.24,248.9,250.19,195601.0,221.1956,222.2436,221.0535,222.1992,195601.0
2018-06-25 15:40:00,250.18,250.55,249.91,250.09,133219.0,222.1903,222.5189,221.9505,222.1104,133219.0
2018-06-25 15:50:00,250.06,250.54,249.98,250.1,227390.0,222.0837,222.51,222.0127,222.1193,227390.0
2018-06-26 09:30:00,250.66,250.85,250.0,250.15,108839.0,222.6166,222.7854,222.0304,222.1637,108839.0
2018-06-26 09:40:00,250.18,250.84,250.18,250.59,125961.0,222.1903,222.7765,222.1903,222.5544,125961.0
2018-06-26 09:50:00,250.6,250.6,250.27,250.5,40425.0,222.5633,222.5633,222.2702,222.4745,40425.0
2018-06-26 10:00:00,250.58,250.85,250.55,250.56,68662.0,222.5456,222.7854,222.5189,222.5278,68662.0
2018-06-26 10:10:00,250.53,251.09,250.5,250.85,43685.0,222.5012,222.9985,222.4745,222.7854,43685.0
2018-06-26 10:20:00,250.85,250.85,250.42,250.42,31320.0,222.7854,222.7854,222.4035,222.4035,31320.0
2018-06-26 10:30:00,250.41,250.6,250.2,250.36,39223.0,222.3946,222.5633,222.2081,222.3502,39223.0
2018-06-26 10:40:00,250.37,250.41,249.91,250.16,43031.0,222.3591,222.3946,221.9505,222.1725,43031.0
2018-06-26 10:50:00,250.22,250.47,250.22,250.4,62768.0,222.2258,222.4479,222.2258,222.3857,62768.0
2018-06-26 11:00:00,250.29,250.57,250.27,250.5,18304.0,222.288,222.5367,222.2702,222.4745,18304.0
2018-06-26 11:10:00,250.5,250.73,250.5,250.57,30026.0,222.4745,222.6788,222.4745,222.5367,30026.0
2018-06-26 11:20:00,250.56,250.72,250.48,250.52,27763.0,222.5278,222.6699,222.4567,222.4923,27763.0
2018-06-26 11:30:00,250.5,250.61,250.36,250.59,251569.0,222.4745,222.5722,222.3502,222.5544,251569.0
2018-06-26 11:40:00,250.59,250.76,250.5,250.6,87598.0,222.5544,222.7054,222.4745,222.5633,87598.0
2018-06-26 11:50:00,250.62,250.74,250.47,250.73,46220.0,222.5811,222.6877,222.4479,222.6788,46220.0
2018-06-26 12:00:00,250.74,251.05,250.73,250.97,107952.0,222.6877,222.963,222.6788,222.8919,107952.0
2018-06-26 12:10:00,251.0,251.18,250.79,250.95,96653.0,222.9186,223.0784,222.7321,222.8742,96653.0
2018-06-26 12:20:00,250.99,251.07,250.85,250.92,59907.0,222.9097,222.9807,222.7854,222.8475,59907.0
2018-06-26 12:30:00,250.93,251.09,250.9,250.98,62416.0,222.8564,222.9985,222.8298,222.9008,62416.0
2018-06-26 12:40:00,251.01,251.2,250.77,250.92,59563.0,222.9274,223.0962,222.7143,222.8475,59563.0
2018-06-26 12:50:00,250.97,251.15,250.87,251.07,48645.0,222.8919,223.0518,222.8031,222.9807,48645.0
2018-06-26 13:00:00,251.04,251.28,251.0,251.25,45012.0,222.9541,223.1672,222.9186,223.1406,45012.0
2018-06-26 13:10:00,251.29,251.47,251.26,251.46,35413.0,223.1761,223.336,223.1495,223.3271,35413.0
2018-06-26 13:20:00,251.5,251.51,251.32,251.43,50544.0,223.3626,223.3715,223.2028,223.3005,50544.0
2018-06-26 13:30:00,251.43,251.54,251.35,251.53,41348.0,223.3005,223.3982,223.2294,223.3893,41348.0
2018-06-26 13:40:00,251.5,251.52,251.29,251.41,76845.0,223.3626,223.3804,223.1761,223.2827,76845.0
2018-06-26 13:50:00,251.37,251.37,251.25,251.35,57596.0,223.2472,223.2472,223.1406,223.2294,57596.0
2018-06-26 14:00:00,251.36,251.43,251.15,251.17,43127.0,223.2383,223.3005,223.0518,223.0695,43127.0
2018-06-26 14:10:00,251.17,251.2,251.12,251.19,47642.0,223.0695,223.0962,223.0251,223.0873,47642.0
2018-06-26 14:20:00,251.18,251.29,251.17,251.2,50354.0,223.0784,223.1761,223.0695,223.0962,50354.0
2018-06-26 14:30:00,251.18,251.44,251.12,251.41,73546.0,223.0784,223.3093,223.0251,223.2827,73546.0
2018-06-26 14:40:00,251.43,251.5,251.27,251.32,63864.0,223.3005,223.3626,223.1584,223.2028,63864.0
2018-06-26 14:50:00,251.33,251.4,251.18,251.25,41330.0,223.2116,223.2738,223.0784,223.1406,41330.0
2018-06-26 15:00:00,251.22,251.29,251.01,251.03,46945.0,223.114,223.1761,222.9274,222.9452,46945.0
2018-06-26 15:10:00,251.04,251.1,250.93,250.93,43593.0,222.9541,223.0074,222.8564,222.8564,43593.0
2018-06-26 15:20:00,250.94,250.97,250.84,250.87,99465.0,222.8653,222.8919,222.7765,222.8031,99465.0
2018-06-26 15:30:00,250.9,251.3,250.84,251.14,72350.0,222.8298,223.185,222.7765,223.0429,72350.0
2018-06-26 15:40:00,251.16,251.16,250.63,250.66,97310.0,223.0607,223.0607,222.59,222.6166,97310.0
2018-06-26 15:50:00,250.66,250.74,250.46,250.6,258054.0,222.6166,222.6877,222.439,222.5633,258054.0
2018-06-27 09:30:00,251.27,251.5,251.14,251.27,211264.0,223.1584,223.3626,223.0429,223.1584,211264.0
2018-06-27 09:40:00,251.3,251.81,251.03,251.7,137539.0,223.185,223.6379,222.9452,223.5403,137539.0
2018-06-27 09:50:00,251.73,252.21,251.72,252.18,104969.0,223.5669,223.9932,223.558,223.9666,104969.0
2018-06-27 10:00:00,252.17,252.18,251.89,252.16,81872.0,223.9577,223.9666,223.709,223.9488,81872.0
2018-06-27 10:10:00,252.17,252.47,252.16,252.3,71993.0,223.9577,224.2241,223.9488,224.0731,71993.0
2018-06-27 10:20:00,252.31,252.42,252.18,252.19,42053.0,224.082,224.1797,223.9666,223.9754,42053.0
2018-06-27 10:30:00,252.27,252.7,252.19,252.67,78049.0,224.0465,224.4284,223.9754,224.4017,78049.0
2018-06-27 10:40:00,252.69,252.73,252.44,252.45,42739.0,224.4195,224.455,224.1975,224.2063,42739.0
2018-06-27 10:50:00,252.46,252.49,252.27,252.27,24462.0,224.2152,224.2419,224.0465,224.0465,24462.0
2018-06-27 11:00:00,252.27,252.39,251.67,251.92,144872.0,224.0465,224.1531,223.5136,223.7356,144872.0
2018-06-27 11:10:00,251.86,252.0,251.6,252.0,95168.0,223.6824,223.8067,223.4514,223.8067,95168.0
2018-06-27 11:20:00,252.0,252.0,251.25,251.3,66523.0,223.8067,223.8067,223.1406,223.185,66523.0
2018-06-27 11:30:00,251.21,251.67,251.06,251.58,71374.0,223.1051,223.5136,222.9719,223.4337,71374.0
2018-06-27 11:40:00,251.57,251.83,251.43,251.75,56974.0,223.4248,223.6557,223.3005,223.5847,56974.0
2018-06-27 11:50:00,251.7,251.86,251.63,251.75,27618.0,223.5403,223.6824,223.4781,223.5847,27618.0
2018-06-27 12:00:00,251.74,251.99,251.66,251.92,35836.0,223.5758,223.7978,223.5047,223.7356,35836.0
2018-06-27 12:10:00,251.94,252.16,251.82,252.09,99102.0,223.7534,223.9488,223.6468,223.8866,99102.0
2018-06-27 12:20:00,252.08,252.09,251.62,251.63,38631.0,223.8777,223.8866,223.4692,223.4781,38631.0
2018-06-27 12:30:00,251.63,251.67,251.26,251.37,116208.0,223.4781,223.5136,223.1495,223.2472,116208.0
2018-06-27 12:40:00,251.37,251.37,250.98,251.23,100200.0,223.2472,223.2472,222.9008,223.1228,100200.0
2018-06-27 12:50:00,251.2,251.35,250.81,250.84,64228.0,223.0962,223.2294,222.7498,222.7765,64228.0
2018-06-27 13:00:00,250.79,251.04,250.4,250.44,35375.0,222.7321,222.9541,222.3857,222.4212,35375.0
2018-06-27 13:10:00,250.48,250.61,249.73,249.73,41797.0,222.4567,222.5722,221.7907,221.7907,41797.0
2018-06-27 13:20:00,249.78,250.2,249.78,250.12,27604.0,221.8351,222.2081,221.8351,222.137,27604.0
2018-06-27 13:30:00,250.06,250.3,249.9,250.14,40447.0,222.0837,222.2969,221.9416,222.1548,40447.0
2018-06-27 13:40:00,250.12,250.39,249.88,249.9,57807.0,222.137,222.3768,221.9239,221.9416,57807.0
2018-06-27 13:50:00,249.84,250.01,249.62,249.96,66575.0,221.8883,222.0393,221.693,221.9949,66575.0
2018-06-27 14:00:00,249.93,250.24,249.58,249.61,23870.0,221.9683,222.2436,221.6574,221.6841,23870.0
2018-06-27 14:10:00,249.6,249.88,249.49,249.78,33792.0,221.6752,221.9239,221.5775,221.8351,33792.0
2018-06-27 14:20:00,249.87,250.05,249.6,249.63,39285.0,221.915,222.0749,221.6752,221.7018,39285.0
2018-06-27 14:30:00,249.62,250.04,249.47,250.04,48837.0,221.693,222.066,221.5597,222.066,48837.0
2018-06-27 14:40:00,250.06,250.1,249.76,249.79,29086.0,222.0837,222.1193,221.8173,221.8439,29086.0
2018-06-27 14:50:00,249.81,249.82,249.15,249.17,45784.0,221.8617,221.8706,221.2755,221.2933,45784.0
2018-06-27 15:00:00,249.3,249.41,249.01,249.02,100983.0,221.4088,221.5065,221.1512,221.1601,100983.0
2018-06-27 15:10:00,249.01,249.14,248.65,249.09,92534.0,221.1512,221.2667,220.8315,221.2223,92534.0
2018-06-27 15:20:00,249.18,249.73,249.04,249.59,126258.0,221.3022,221.7907,221.1778,221.6663,126258.0
2018-06-27 15:30:00,249.62,249.74,249.32,249.4,54434.0,221.693,221.7995,221.4265,221.4976,54434.0
2018-06-27 15:40:00,249.37,249.76,248.85,248.88,117071.0,221.4709,221.8173,221.0091,221.0358,117071.0
2018-06-27 15:50:00,248.85,249.22,248.43,248.5,272449.0,221.0091,221.3377,220.6361,220.6983,272449.0
2018-06-28 09:30:00,247.3,247.83,247.3,247.62,143395.0,220.6538,221.1267,220.6538,220.9393,143395.0
2018-06-28 09:40:00,247.6,247.86,246.69,246.79,209011.0,220.9215,221.1535,220.1095,220.1988,209011.0
2018-06-28 09:50:00,246.83,247.74,246.76,247.49,64511.0,220.2345,221.0464,220.172,220.8233,64511.0
2018-06-28 10:00:00,247.51,247.8,247.24,247.47,56162.0,220.8412,221.0999,220.6003,220.8055,56162.0
2018-06-28 10:10:00,247.39,247.46,246.93,247.06,106390.0,220.7341,220.7966,220.3237,220.4397,106390.0
2018-06-28 10:20:00,247.01,247.6,246.86,247.2,61487.0,220.3951,220.9215,220.2612,220.5646,61487.0
2018-06-28 10:30:00,247.21,247.21,246.63,247.13,85129.0,220.5735,220.5735,220.056,220.5021,85129.0
2018-06-28 10:40:00,247.14,247.57,246.93,247.37,65940.0,220.5111,220.8947,220.3237,220.7163,65940.0
2018-06-28 10:50:00,247.31,247.97,247.02,247.89,71211.0,220.6627,221.2516,220.404,221.1802,71211.0
2018-06-28 11:00:00,247.95,248.07,247.48,247.72,97587.0,221.2338,221.3408,220.8144,221.0286,97587.0
2018-06-28 11:10:00,247.77,247.8,247.32,247.78,57677.0,221.0732,221.0999,220.6717,221.0821,57677.0
2018-06-28 11:20:00,247.79,248.32,247.51,248.1,31080.0,221.091,221.5639,220.8412,221.3676,31080.0
2018-06-28 11:30:00,248.2,248.44,248.09,248.38,93641.0,221.4568,221.671,221.3587,221.6174,93641.0
2018-06-28 11:40:00,248.4,248.4,247.89,247.89,83895.0,221.6353,221.6353,221.1802,221.1802,83895.0
2018-06-28 11:50:00,247.89,248.16,247.84,248.05,18945.0,221.1802,221.4212,221.1356,221.323,18945.0
2018-06-28 12:00:00,248.18,248.24,247.72,247.73,96995.0,221.439,221.4925,221.0286,221.0375,96995.0
2018-06-28 12:10:00,247.8,247.81,247.61,247.7,23914.0,221.0999,221.1089,220.9304,221.0107,23914.0
2018-06-28 12:20:00,247.75,247.75,247.23,247.47,200790.0,221.0553,221.0553,220.5914,220.8055,200790.0
2018-06-28 12:30:00,247.42,247.54,247.34,247.5,26524.0,220.7609,220.868,220.6895,220.8323,26524.0
2018-06-28 12:40:00,247.45,247.55,247.3,247.55,33420.0,220.7877,220.8769,220.6538,220.8769,33420.0
2018-06-28 12:50:00,247.65,248.04,247.63,247.98,52714.0,220.9661,221.3141,220.9483,221.2605,52714.0
2018-06-28 13:00:00,247.94,248.11,247.87,247.93,33672.0,221.2249,221.3765,221.1624,221.2159,33672.0
2018-06-28 13:10:00,247.93,248.22,247.88,248.02,49866.0,221.2159,221.4747,221.1713,221.2962,49866.0
2018-06-28 13:20:00,248.02,248.29,248.02,248.2,25739.0,221.2962,221.5371,221.2962,221.4568,25739.0
2018-06-28 13:30:00,248.21,248.31,248.08,248.11,29644.0,221.4658,221.555,221.3498,221.3765,29644.0
2018-06-28 13:40:00,248.13,248.37,248.04,248.1,18757.0,221.3944,221.6085,221.3141,221.3676,18757.0
2018-06-28 13:50:00,248.12,248.44,248.08,248.38,25059.0,221.3855,221.671,221.3498,221.6174,25059.0
2018-06-28 14:00:00,248.42,248.59,248.32,248.54,42768.0,221.6531,221.8048,221.5639,221.7602,42768.0
2018-06-28 14:10:00,248.45,248.49,248.27,248.37,33177.0,221.6799,221.7156,221.5193,221.6085,33177.0
2018-06-28 14:20:00,248.47,248.85,248.47,248.85,74825.0,221.6978,222.0368,221.6978,222.0368,74825.0
2018-06-28 14:30:00,248.84,248.87,248.66,248.67,20474.0,222.0279,222.0547,221.8673,221.8762,20474.0
2018-06-28 14:40:00,248.7,248.96,248.66,248.88,40442.0,221.903,222.135,221.8673,222.0636,40442.0
2018-06-28 14:50:00,248.87,249.31,248.83,249.27,43999.0,222.0547,222.4472,222.019,222.4116,43999.0
2018-06-28 15:00:00,249.29,249.43,249.1,249.3,45225.0,222.4294,222.5543,222.2599,222.4383,45225.0
2018-06-28 15:10:00,249.31,249.6,249.28,249.57,24926.0,222.4472,222.706,222.4205,222.6792,24926.0
2018-06-28 15:20:00,249.53,249.6,249.2,249.21,25798.0,222.6435,222.706,222.3491,222.358,25798.0
2018-06-28 15:30:00,249.26,249.26,248.97,249.02,38619.0,222.4026,222.4026,222.1439,222.1885,38619.0
2018-06-28 15:40:00,249.03,249.1,248.89,249.06,23949.0,222.1974,222.2599,222.0725,222.2242,23949.0
2018-06-28 15:50:00,249.05,249.05,248.73,248.88,82393.0,222.2153,222.2153,221.9297,222.0636,82393.0
2018-06-29 09:30:00,249.98,250.43,249.94,250.42,79020.0,223.0451,223.4466,223.0094,223.4376,79020.0
2018-06-29 09:40:00,250.41,250.73,250.41,250.51,44102.0,223.4287,223.7142,223.4287,223.5179,44102.0
2018-06-29 09:50:00,250.56,250.6,250.46,250.54,29585.0,223.5626,223.5982,223.4733,223.5447,29585.0
2018-06-29 10:00:00,250.57,250.9,250.56,250.67,46954.0,223.5715,223.8659,223.5626,223.6607,46954.0
2018-06-29 10:10:00,250.75,250.75,250.37,250.59,45585.0,223.7321,223.7321,223.393,223.5893,45585.0
2018-06-29 10:20:00,250.61,250.73,250.5,250.54,34260.0,223.6072,223.7142,223.509,223.5447,34260.0
2018-06-29 10:30:00,250.55,250.88,250.48,250.79,64995.0,223.5536,223.8481,223.4912,223.7678,64995.0
2018-06-29 10:40:00,250.81,251.02,250.76,251.01,28393.0,223.7856,223.973,223.741,223.9641,28393.0
2018-06-29 10:50:00,250.97,251.26,250.92,251.13,53740.0,223.9284,224.1871,223.8838,224.0711,53740.0
2018-06-29 11:00:00,251.12,251.27,251.06,251.24,29749.0,224.0622,224.1961,224.0087,224.1693,29749.0
2018-06-29 11:10:00,251.25,251.36,251.06,251.14,188206.0,224.1782,224.2764,224.0087,224.0801,188206.0
2018-06-29 11:20:00,251.14,251.27,251.11,251.15,45426.0,224.0801,224.1961,224.0533,224.089,45426.0
2018-06-29 11:30:00,251.15,251.16,250.89,250.95,85520.0,224.089,224.0979,223.857,223.9105,85520.0
2018-06-29 11:40:00,250.98,251.2,250.98,251.14,29505.0,223.9373,224.1336,223.9373,224.0801,29505.0
2018-06-29 11:50:00,251.1,251.12,250.6,250.69,118559.0,224.0444,224.0622,223.5982,223.6785,118559.0
2018-06-29 12:00:00,250.69,251.13,250.66,251.01,42722.0,223.6785,224.0711,223.6518,223.9641,42722.0
2018-06-29 12:10:00,251.03,251.1,250.88,251.04,138177.0,223.9819,224.0444,223.8481,223.9908,138177.0
2018-06-29 12:20:00,251.04,251.1,250.86,250.95,18845.0,223.9908,224.0444,223.8302,223.9105,18845.0
2018-06-29 12:30:00,250.93,250.93,250.69,250.8,23393.0,223.8927,223.8927,223.6785,223.7767,23393.0
2018-06-29 12:40:00,250.8,250.89,250.71,250.71,20017.0,223.7767,223.857,223.6964,223.6964,20017.0
2018-06-29 12:50:00,250.7,250.74,250.43,250.6,27474.0,223.6875,223.7232,223.4466,223.5982,27474.0
2018-06-29 13:00:00,250.63,250.98,250.63,250.88,49383.0,223.625,223.9373,223.625,223.8481,49383.0
2018-06-29 13:10:00,250.89,250.98,250.85,250.91,46155.0,223.857,223.9373,223.8213,223.8748,46155.0
2018-06-29 13:20:00,250.92,250.92,250.69,250.8,41865.0,223.8838,223.8838,223.6785,223.7767,41865.0
2018-06-29 13:30:00,250.78,250.78,250.62,250.67,36445.0,223.7589,223.7589,223.6161,223.6607,36445.0
2018-06-29 13:40:00,250.69,250.98,250.69,250.9,44257.0,223.6785,223.9373,223.6785,223.8659,44257.0
2018-06-29 13:50:00,250.87,250.9,250.64,250.75,21065.0,223.8392,223.8659,223.6339,223.7321,21065.0
2018-06-29 14:00:00,250.72,250.81,250.57,250.69,45166.0,223.7053,223.7856,223.5715,223.6785,45166.0
2018-06-29 14:10:00,250.71,250.77,250.58,250.63,60552.0,223.6964,223.7499,223.5804,223.625,60552.0
2018-06-29 14:20:00,250.63,250.7,250.53,250.69,26724.0,223.625,223.6875,223.5358,223.6785,26724.0
2018-06-29 14:30:00,250.68,250.69,250.41,250.48,55017.0,223.6696,223.6785,223.4287,223.4912,55017.0
2018-06-29 14:40:00,250.47,250.61,250.33,250.57,55770.0,223.4823,223.6072,223.3573,223.5715,55770.0
2018-06-29 14:50:00,250.55,250.75,250.5,250.75,29786.0,223.5536,223.7321,223.509,223.7321,29786.0
2018-06-29 15:00:00,250.77,250.93,250.72,250.72,38705.0,223.7499,223.8927,223.7053,223.7053,38705.0
2018-06-29 15:10:00,250.74,250.74,250.36,250.39,38857.0,223.7232,223.7232,223.3841,223.4109,38857.0
2018-06-29 15:20:00,250.39,250.52,250.18,250.31,144147.0,223.4109,223.5269,223.2235,223.3395,144147.0
2018-06-29 15:30:00,250.31,250.37,250.0,250.0,144841.0,223.3395,223.393,223.0629,223.0629,144841.0
2018-06-29 15:40:00,250.02,250.16,249.77,249.78,97146.0,223.0807,223.2057,222.8577,222.8666,97146.0
2018-06-29 15:50:00,249.76,249.76,249.1,249.1,354336.0,222.8488,222.8488,222.2599,222.2599,354336.0
2018-07-02 09:30:00,247.56,247.98,247.32,247.97,128638.0,220.8858,221.2605,220.6717,221.2516,128638.0
2018-07-02 09:40:00,247.95,247.96,247.46,247.75,90693.0,221.2338,221.2427,220.7966,221.0553,90693.0
2018-07-02 09:50:00,247.73,248.1,247.55,248.05,73541.0,221.0375,221.3676,220.8769,221.323,73541.0
2018-07-02 10:00:00,248.04,248.42,247.97,248.25,78078.0,221.3141,221.6531,221.2516,221.5015,78078.0
2018-07-02 10:10:00,248.24,248.24,247.68,247.91,68654.0,221.4925,221.4925,220.9929,221.1981,68654.0
2018-07-02 10:20:00,247.94,248.29,247.82,248.27,21060.0,221.2249,221.5371,221.1178,221.5193,21060.0
2018-07-02 10:30:00,248.27,248.51,248.24,248.51,41140.0,221.5193,221.7334,221.4925,221.7334,41140.0
2018-07-02 10:40:00,248.52,248.74,248.36,248.42,48684.0,221.7424,221.9387,221.5996,221.6531,48684.0
2018-07-02 10:50:00,248.39,248.52,248.3,248.49,33522.0,221.6264,221.7424,221.5461,221.7156,33522.0
2018-07-02 11:00:00,248.51,249.0,248.51,248.71,71832.0,221.7334,222.1706,221.7334,221.9119,71832.0
2018-07-02 11:10:00,248.72,248.72,248.22,248.3,41340.0,221.9208,221.9208,221.4747,221.5461,41340.0
2018-07-02 11:20:00,248.27,248.48,248.24,248.39,24755.0,221.5193,221.7067,221.4925,221.6264,24755.0
2018-07-02 11:30:00,248.36,248.36,248.09,248.12,15808.0,221.5996,221.5996,221.3587,221.3855,15808.0
2018-07-02 11:40:00,248.14,248.14,248.0,248.06,33826.0,221.4033,221.4033,221.2784,221.3319,33826.0
2018-07-02 11:50:00,248.05,248.33,248.02,248.18,28583.0,221.323,221.5728,221.2962,221.439,28583.0
2018-07-02 12:00:00,248.17,248.2,247.85,248.01,24256.0,221.4301,221.4568,221.1446,221.2873,24256.0
2018-07-02 12:10:00,248.0,248.01,247.72,247.84,24412.0,221.2784,221.2873,221.0286,221.1356,24412.0
2018-07-02 12:20:00,247.84,248.07,247.84,248.04,18106.0,221.1356,221.3408,221.1356,221.3141,18106.0
2018-07-02 12:30:00,247.99,248.19,247.98,248.15,11770.0,221.2695,221.4479,221.2605,221.4122,11770.0
2018-07-02 12:40:00,248.13,248.33,248.06,248.25,42783.0,221.3944,221.5728,221.3319,221.5015,42783.0
2018-07-02 12:50:00,248.25,248.3,248.13,248.15,18922.0,221.5015,221.5461,221.3944,221.4122,18922.0
2018-07-02 13:00:00,248.13,248.22,247.84,247.95,30473.0,221.3944,221.4747,221.1356,221.2338,30473.0
2018-07-02 13:10:00,247.95,247.95,247.63,247.8,39292.0,221.2338,221.2338,220.9483,221.0999,39292.0
2018-07-02 13:20:00,247.78,247.84,247.64,247.68,32197.0,221.0821,221.1356,220.9572,220.9929,32197.0
2018-07-02 13:30:00,247.66,248.06,247.65,248.06,27315.0,220.975,221.3319,220.9661,221.3319,27315.0
2018-07-02 13:40:00,248.06,248.57,248.04,248.51,37416.0,221.3319,221.787,221.3141,221.7334,37416.0
2018-07-02 13:50:00,248.51,248.64,248.5,248.52,24463.0,221.7334,221.8494,221.7245,221.7424,24463.0
2018-07-02 14:00:00,248.53,248.85,248.49,248.68,64194.0,221.7513,222.0368,221.7156,221.8851,64194.0
2018-07-02 14:10:00,248.69,249.09,248.63,249.05,47957.0,221.894,222.2509,221.8405,222.2153,47957.0
2018-07-02 14:20:00,249.01,249.09,248.88,249.09,23638.0,222.1796,222.2509,222.0636,222.2509,23638.0
2018-07-02 14:30:00,249.14,249.29,248.92,248.92,50081.0,222.2956,222.4294,222.0993,222.0993,50081.0
2018-07-02 14:40:00,248.92,249.0,248.85,248.85,31089.0,222.0993,222.1706,222.0368,222.0368,31089.0
2018-07-02 14:50:00,248.85,248.92,248.69,248.74,19070.0,222.0368,222.0993,221.894,221.9387,19070.0
2018-07-02 15:00:00,248.73,248.79,248.58,248.67,14084.0,221.9297,221.9833,221.7959,221.8762,14084.0
2018-07-02 15:10:00,248.67,248.94,248.67,248.94,32808.0,221.8762,222.1171,221.8762,222.1171,32808.0
2018-07-02 15:20:00,248.97,249.25,248.89,249.22,42099.0,222.1439,222.3937,222.0725,222.3669,42099.0
2018-07-02 15:30:00,249.17,249.36,248.99,249.36,62958.0,222.3223,222.4919,222.1617,222.4919,62958.0
2018-07-02 15:40:00,249.36,249.53,249.16,249.5,44077.0,222.4919,222.6435,222.3134,222.6168,44077.0
2018-07-02 15:50:00,249.52,249.89,249.51,249.8,153196.0,222.6346,222.9647,222.6257,222.8844,153196.0
2018-07-03 09:30:00,250.65,250.73,250.35,250.37,183025.0,223.6429,223.7142,223.3752,223.393,183025.0
2018-07-03 09:40:00,250.4,250.76,250.39,250.65,74943.0,223.4198,223.741,223.4109,223.6429,74943.0
2018-07-03 09:50:00,250.66,250.71,250.15,250.37,60837.0,223.6518,223.6964,223.1967,223.393,60837.0
2018-07-03 10:00:00,250.42,250.56,250.25,250.35,52082.0,223.4376,223.5626,223.286,223.3752,52082.0
2018-07-03 10:10:00,250.41,250.44,250.26,250.44,54328.0,223.4287,223.4555,223.2949,223.4555,54328.0
2018-07-03 10:20:00,250.44,250.54,250.31,250.41,39873.0,223.4555,223.5447,223.3395,223.4287,39873.0
2018-07-03 10:30:00,250.42,250.63,250.36,250.55,20674.0,223.4376,223.625,223.3841,223.5536,20674.0
2018-07-03 10:40:00,250.53,250.58,250.16,250.19,33245.0,223.5358,223.5804,223.2057,223.2324,33245.0
2018-07-03 10:50:00,250.15,250.26,249.9,250.07,42867.0,223.1967,223.2949,222.9737,223.1254,42867.0
2018-07-03 11:00:00,250.05,250.18,249.9,250.07,54636.0,223.1075,223.2235,222.9737,223.1254,54636.0
2018-07-03 11:10:00,250.12,250.2,250.02,250.16,27317.0,223.17,223.2413,223.0807,223.2057,27317.0
2018-07-03 11:20:00,250.16,250.19,249.96,250.12,34375.0,223.2057,223.2324,223.0272,223.17,34375.0
2018-07-03 11:30:00,250.17,250.3,250.15,250.24,20054.0,223.2146,223.3306,223.1967,223.277,20054.0
2018-07-03 11:40:00,250.3,250.3,250.13,250.27,6950.0,223.3306,223.3306,223.1789,223.3038,6950.0
2018-07-03 11:50:00,250.22,250.24,249.94,250.14,22034.0,223.2592,223.277,223.0094,223.1878,22034.0
2018-07-03 12:00:00,250.21,250.22,249.93,249.95,19640.0,223.2503,223.2592,223.0004,223.0183,19640.0
2018-07-03 12:10:00,249.97,250.01,249.58,249.76,39597.0,223.0361,223.0718,222.6881,222.8488,39597.0
2018-07-03 12:20:00,249.74,249.84,249.57,249.58,35821.0,222.8309,222.9201,222.6792,222.6881,35821.0
2018-07-03 12:30:00,249.66,249.66,249.14,249.15,51103.0,222.7595,222.7595,222.2956,222.3045,51103.0
2018-07-03 12:40:00,249.17,249.22,248.85,248.88,16039.0,222.3223,222.3669,222.0368,222.0636,16039.0
2018-07-03 12:50:00,248.86,248.86,248.44,248.77,109610.0,222.0457,222.0457,221.671,221.9654,109610.0
2018-07-05 09:30:00,250.07,250.87,249.73,249.94,124398.0,223.1254,223.8392,222.822,223.0094,124398.0
2018-07-05 09:40:00,249.9,250.1,249.69,249.78,48805.0,222.9737,223.1521,222.7863,222.8666,48805.0
2018-07-05 09:50:00,249.85,249.92,249.65,249.65,25471.0,222.9291,222.9915,222.7506,222.7506,25471.0
2018-07-05 10:00:00,249.67,250.01,249.67,250.0,99332.0,222.7685,223.0718,222.7685,223.0629,99332.0
2018-07-05 10:10:00,249.97,249.98,249.47,249.57,32604.0,223.0361,223.0451,222.59,222.6792,32604.0
2018-07-05 10:20:00,249.59,249.7,249.45,249.57,26230.0,222.6971,222.7952,222.5722,222.6792,26230.0
2018-07-05 10:30:00,249.57,249.57,249.32,249.34,38097.0,222.6792,222.6792,222.4562,222.474,38097.0
2018-07-05 10:40:00,249.36,249.61,249.36,249.52,89265.0,222.4919,222.7149,222.4919,222.6346,89265.0
2018-07-05 10:50:00,249.49,249.52,248.91,249.05,117045.0,222.6078,222.6346,222.0903,222.2153,117045.0
2018-07-05 11:00:00,249.03,249.22,248.93,249.22,44481.0,222.1974,222.3669,222.1082,222.3669,44481.0
2018-07-05 11:10:00,249.25,249.49,249.22,249.49,23626.0,222.3937,222.6078,222.3669,222.6078,23626.0
2018-07-05 11:20:00,249.56,249.8,249.49,249.66,51769.0,222.6703,222.8844,222.6078,222.7595,51769.0
2018-07-05 11:30:00,249.65,249.91,249.65,249.82,49062.0,222.7506,222.9826,222.7506,222.9023,49062.0
2018-07-05 11:40:00,249.8,250.08,249.78,250.01,28393.0,222.8844,223.1343,222.8666,223.0718,28393.0
2018-07-05 11:50:00,249.98,250.15,249.96,249.97,29285.0,223.0451,223.1967,223.0272,223.0361,29285.0
2018-07-05 12:00:00,250.0,250.54,249.96,250.44,46174.0,223.0629,223.5447,223.0272,223.4555,46174.0
2018-07-05 12:10:00,250.37,250.54,250.33,250.4,18837.0,223.393,223.5447,223.3573,223.4198,18837.0
2018-07-05 12:20:00,250.44,250.48,250.31,250.4,18435.0,223.4555,223.4912,223.3395,223.4198,18435.0
2018-07-05 12:30:00,250.38,250.44,250.28,250.33,13224.0,223.402,223.4555,223.3127,223.3573,13224.0
2018-07-05 12:40:00,250.35,250.43,250.23,250.23,18534.0,223.3752,223.4466,223.2681,223.2681,18534.0
2018-07-05 12:50:00,250.24,250.45,250.2,250.44,16656.0,223.277,223.4644,223.2413,223.4555,16656.0
2018-07-05 13:00:00,250.45,250.75,250.43,250.55,21026.0,223.4644,223.7321,223.4466,223.5536,21026.0
2018-07-05 13:10:00,250.53,250.64,250.52,250.64,28371.0,223.5358,223.6339,223.5269,223.6339,28371.0
2018-07-05 13:20:00,250.66,250.66,250.52,250.55,15231.0,223.6518,223.6518,223.5269,223.5536,15231.0
2018-07-05 13:30:00,250.57,250.6,250.35,250.38,56520.0,223.5715,223.5982,223.3752,223.402,56520.0
2018-07-05 13:40:00,250.37,250.49,250.32,250.43,27487.0,223.393,223.5001,223.3484,223.4466,27487.0
2018-07-05 13:50:00,250.4,250.4,250.26,250.39,30946.0,223.4198,223.4198,223.2949,223.4109,30946.0
2018-07-05 14:00:00,250.41,250.76,249.95,249.98,45148.0,223.4287,223.741,223.0183,223.0451,45148.0
2018-07-05 14:10:00,249.95,250.11,249.68,250.11,39786.0,223.0183,223.161,222.7774,223.161,39786.0
2018-07-05 14:20:00,250.12,250.33,250.02,250.24,67439.0,223.17,223.3573,223.0807,223.277,67439.0
2018-07-05 14:30:00,250.23,250.44,250.19,250.19,36102.0,223.2681,223.4555,223.2324,223.2324,36102.0
2018-07-05 14:40:00,250.16,250.38,250.1,250.26,44545.0,223.2057,223.402,223.1521,223.2949,44545.0
2018-07-05 14:50:00,250.26,250.41,250.22,250.37,48950.0,223.2949,223.4287,223.2592,223.393,48950.0
2018-07-05 15:00:00,250.36,250.75,250.34,250.53,41665.0,223.3841,223.7321,223.3663,223.5358,41665.0
2018-07-05 15:10:00,250.51,250.59,250.41,250.58,35374.0,223.5179,223.5893,223.4287,223.5804,35374.0
2018-07-05 15:20:00,250.6,250.6,250.36,250.47,51752.0,223.5982,223.5982,223.3841,223.4823,51752.0
2018-07-05 15:30:00,250.47,250.62,250.37,250.61,35857.0,223.4823,223.6161,223.393,223.6072,35857.0
2018-07-05 15:40:00,250.58,250.71,250.54,250.59,26686.0,223.5804,223.6964,223.5447,223.5893,26686.0
2018-07-05 15:50:00,250.54,250.94,250.54,250.86,127634.0,223.5447,223.9016,223.5447,223.8302,127634.0
2018-07-06 09:30:00,250.91,251.24,250.52,251.2,83673.0,223.8748,224.1693,223.5269,224.1336,83673.0
2018-07-06 09:40:00,251.23,251.35,250.94,250.97,58244.0,224.1604,224.2674,223.9016,223.9284,58244.0
2018-07-06 09:50:00,250.99,251.44,250.91,251.44,41489.0,223.9462,224.3477,223.8748,224.3477,41489.0
2018-07-06 10:00:00,251.48,251.58,251.31,251.58,65298.0,224.3834,224.4727,224.2317,224.4727,65298.0
2018-07-06 10:10:00,251.6,251.67,251.54,251.54,36460.0,224.4905,224.553,224.437,224.437,36460.0
2018-07-06 10:20:00,251.54,251.71,251.36,251.66,12149.0,224.437,224.5886,224.2764,224.544,12149.0
2018-07-06 10:30:00,251.64,251.74,251.46,251.61,13049.0,224.5262,224.6154,224.3656,224.4994,13049.0
2018-07-06 10:40:00,251.74,252.0,251.73,251.86,69502.0,224.6154,224.8474,224.6065,224.7225,69502.0
2018-07-06 10:50:00,251.9,252.15,251.85,252.02,38568.0,224.7582,224.9812,224.7136,224.8652,38568.0
2018-07-06 11:00:00,252.05,252.45,251.98,252.45,40876.0,224.892,225.2489,224.8296,225.2489,40876.0
2018-07-06 11:10:00,252.45,252.69,252.39,252.62,33078.0,225.2489,225.4631,225.1954,225.4006,33078.0
2018-07-06 11:20:00,252.63,252.7,252.55,252.64,40956.0,225.4095,225.472,225.3381,225.4184,40956.0
2018-07-06 11:30:00,252.63,253.02,252.63,253.0,45753.0,225.4095,225.7575,225.4095,225.7397,45753.0
2018-07-06 11:40:00,253.02,253.15,252.93,253.13,21245.0,225.7575,225.8735,225.6772,225.8556,21245.0
2018-07-06 11:50:00,253.1,253.1,252.8,252.91,163304.0,225.8289,225.8289,225.5612,225.6593,163304.0
2018-07-06 12:00:00,252.92,253.2,252.91,253.15,192463.0,225.6683,225.9181,225.6593,225.8735,192463.0
2018-07-06 12:10:00,253.19,253.2,253.02,253.06,19252.0,225.9092,225.9181,225.7575,225.7932,19252.0
2018-07-06 12:20:00,253.13,253.22,252.98,253.18,107067.0,225.8556,225.9359,225.7218,225.9003,107067.0
2018-07-06 12:30:00,253.13,253.16,253.01,253.14,150907.0,225.8556,225.8824,225.7486,225.8646,150907.0
2018-07-06 12:40:00,253.13,253.13,252.86,252.86,93688.0,225.8556,225.8556,225.6147,225.6147,93688.0
2018-07-06 12:50:00,252.87,252.93,252.83,252.93,6498.0,225.6237,225.6772,225.588,225.6772,6498.0
2018-07-06 13:00:00,252.98,253.16,252.98,253.11,7118.0,225.7218,225.8824,225.7218,225.8378,7118.0
2018-07-06 13:10:00,253.08,253.17,253.06,253.17,14104.0,225.811,225.8913,225.7932,225.8913,14104.0
2018-07-06 13:20:00,253.18,253.2,253.09,253.14,17660.0,225.9003,225.9181,225.82,225.8646,17660.0
2018-07-06 13:30:00,253.13,253.24,253.13,253.22,10705.0,225.8556,225.9538,225.8556,225.9359,10705.0
2018-07-06 13:40:00,253.18,253.27,253.02,253.08,32310.0,225.9003,225.9806,225.7575,225.811,32310.0
2018-07-06 13:50:00,253.11,253.15,253.05,253.12,56459.0,225.8378,225.8735,225.7843,225.8467,56459.0
2018-07-06 14:00:00,253.09,253.1,252.98,253.04,15687.0,225.82,225.8289,225.7218,225.7753,15687.0
2018-07-06 14:10:00,253.03,253.08,253.0,253.01,36968.0,225.7664,225.811,225.7397,225.7486,36968.0
2018-07-06 14:20:00,252.99,253.06,252.98,253.06,18522.0,225.7307,225.7932,225.7218,225.7932,18522.0
2018-07-06 14:30:00,253.05,253.07,252.82,252.85,18255.0,225.7843,225.8021,225.579,225.6058,18255.0
2018-07-06 14:40:00,252.82,252.98,252.81,252.97,9190.0,225.579,225.7218,225.5701,225.7129,9190.0
2018-07-06 14:50:00,252.96,253.19,252.93,253.13,43900.0,225.704,225.9092,225.6772,225.8556,43900.0
2018-07-06 15:00:00,253.11,253.26,253.11,253.18,22021.0,225.8378,225.9716,225.8378,225.9003,22021.0
2018-07-06 15:10:00,253.21,253.23,253.06,253.15,25513.0,225.927,225.9449,225.7932,225.8735,25513.0
2018-07-06 15:20:00,253.15,253.39,253.09,253.31,26034.0,225.8735,226.0876,225.82,226.0162,26034.0
2018-07-06 15:30:00,253.32,253.32,253.03,253.1,45522.0,226.0252,226.0252,225.7664,225.8289,45522.0
2018-07-06 15:40:00,253.12,253.12,252.59,252.62,85788.0,225.8467,225.8467,225.3738,225.4006,85788.0
2018-07-06 15:50:00,252.61,253.15,252.52,252.96,391686.0,225.3917,225.8735,225.3114,225.704,391686.0
2018-07-09 09:30:00,254.05,254.5,254.03,254.43,144602.0,226.6765,227.078,226.6587,227.0156,144602.0
2018-07-09 09:40:00,254.45,254.57,254.38,254.44,61739.0,227.0334,227.1405,226.971,227.0245,61739.0
2018-07-09 09:50:00,254.42,254.45,254.18,254.35,74040.0,227.0066,227.0334,226.7925,226.9442,74040.0
2018-07-09 10:00:00,254.36,254.37,254.12,254.18,50969.0,226.9531,226.962,226.739,226.7925,50969.0
2018-07-09 10:10:00,254.18,254.29,254.01,254.16,52390.0,226.7925,226.8907,226.6408,226.7747,52390.0
2018-07-09 10:20:00,254.16,254.34,254.08,254.24,53802.0,226.7747,226.9353,226.7033,226.846,53802.0
2018-07-09 10:30:00,254.25,254.45,254.23,254.38,87599.0,226.855,227.0334,226.8371,226.971,87599.0
2018-07-09 10:40:00,254.4,254.56,254.37,254.52,118810.0,226.9888,227.1316,226.962,227.0959,118810.0
2018-07-09 10:50:00,254.52,254.69,254.43,254.66,151632.0,227.0959,227.2476,227.0156,227.2208,151632.0
2018-07-09 11:00:00,254.67,254.77,254.62,254.69,107147.0,227.2297,227.3189,227.1851,227.2476,107147.0
2018-07-09 11:10:00,254.72,254.86,254.69,254.84,80368.0,227.2743,227.3992,227.2476,227.3814,80368.0
2018-07-09 11:20:00,254.83,254.9,254.72,254.74,60547.0,227.3725,227.4349,227.2743,227.2922,60547.0
2018-07-09 11:30:00,254.73,254.87,254.59,254.78,109826.0,227.2832,227.4082,227.1583,227.3279,109826.0
2018-07-09 11:40:00,254.83,254.94,254.75,254.88,144008.0,227.3725,227.4706,227.3011,227.4171,144008.0
2018-07-09 11:50:00,254.88,255.01,254.66,254.92,118018.0,227.4171,227.5331,227.2208,227.4528,118018.0
2018-07-09 12:00:00,254.92,255.15,254.88,255.09,100840.0,227.4528,227.658,227.4171,227.6045,100840.0
2018-07-09 12:10:00,255.07,255.12,255.03,255.05,109801.0,227.5866,227.6312,227.5509,227.5688,109801.0
2018-07-09 12:20:00,255.05,255.05,254.93,254.95,118988.0,227.5688,227.5688,227.4617,227.4795,118988.0
2018-07-09 12:30:00,254.95,254.99,254.75,254.93,146217.0,227.4795,227.5152,227.3011,227.4617,146217.0
2018-07-09 12:40:00,254.94,255.03,254.87,254.95,33721.0,227.4706,227.5509,227.4082,227.4795,33721.0
2018-07-09 12:50:00,254.95,254.98,254.88,254.9,53509.0,227.4795,227.5063,227.4171,227.4349,53509.0
2018-07-09 13:00:00,254.91,255.01,254.77,254.78,42591.0,227.4439,227.5331,227.3189,227.3279,42591.0
2018-07-09 13:10:00,254.74,254.76,254.61,254.75,46744.0,227.2922,227.31,227.1762,227.3011,46744.0
2018-07-09 13:20:00,254.74,254.84,254.72,254.78,49417.0,227.2922,227.3814,227.2743,227.3279,49417.0
2018-07-09 13:30:00,254.77,254.87,254.75,254.83,180430.0,227.3189,227.4082,227.3011,227.3725,180430.0
2018-07-09 13:40:00,254.81,254.84,254.75,254.84,144594.0,227.3546,227.3814,227.3011,227.3814,144594.0
2018-07-09 13:50:00,254.85,254.97,254.85,254.92,91681.0,227.3903,227.4974,227.3903,227.4528,91681.0
2018-07-09 14:00:00,254.91,254.95,254.82,254.83,68262.0,227.4439,227.4795,227.3635,227.3725,68262.0
2018-07-09 14:10:00,254.82,254.95,254.79,254.95,63139.0,227.3635,227.4795,227.3368,227.4795,63139.0
2018-07-09 14:20:00,254.95,254.99,254.9,254.95,49515.0,227.4795,227.5152,227.4349,227.4795,49515.0
2018-07-09 14:30:00,254.94,255.03,254.91,255.03,69104.0,227.4706,227.5509,227.4439,227.5509,69104.0
2018-07-09 14:40:00,255.04,255.11,255.03,255.05,77628.0,227.5598,227.6223,227.5509,227.5688,77628.0
2018-07-09 14:50:00,255.05,255.19,255.04,255.14,47238.0,227.5688,227.6937,227.5598,227.6491,47238.0
2018-07-09 15:00:00,255.15,255.23,255.04,255.18,128440.0,227.658,227.7294,227.5598,227.6848,128440.0
2018-07-09 15:10:00,255.18,255.21,254.88,254.96,131964.0,227.6848,227.7115,227.4171,227.4885,131964.0
2018-07-09 15:20:00,254.94,255.07,254.93,255.04,113951.0,227.4706,227.5866,227.4617,227.5598,113951.0
2018-07-09 15:30:00,255.03,255.11,254.99,255.1,91919.0,227.5509,227.6223,227.5152,227.6134,91919.0
2018-07-09 15:40:00,255.09,255.24,255.07,255.24,117143.0,227.6045,227.7383,227.5866,227.7383,117143.0
2018-07-09 15:50:00,255.23,255.32,255.1,255.28,200880.0,227.7294,227.8097,227.6134,227.774,200880.0
2018-07-10 09:30:00,255.75,255.93,255.58,255.89,75961.0,228.1933,228.3539,228.0417,228.3183,75961.0
2018-07-10 09:40:00,255.91,255.93,255.63,255.68,46642.0,228.3361,228.3539,228.0863,228.1309,46642.0
2018-07-10 09:50:00,255.67,255.88,255.54,255.88,28974.0,228.122,228.3093,228.006,228.3093,28974.0
2018-07-10 10:00:00,255.87,256.04,255.74,255.92,57252.0,228.3004,228.4521,228.1844,228.345,57252.0
2018-07-10 10:10:00,255.92,256.05,255.86,256.05,14929.0,228.345,228.461,228.2915,228.461,14929.0
2018-07-10 10:20:00,256.05,256.12,255.89,255.94,23337.0,228.461,228.5235,228.3183,228.3629,23337.0
2018-07-10 10:30:00,255.92,256.14,255.92,256.13,15461.0,228.345,228.5413,228.345,228.5324,15461.0
2018-07-10 10:40:00,256.13,256.3,256.09,256.16,29307.0,228.5324,228.6841,228.4967,228.5592,29307.0
2018-07-10 10:50:00,256.13,256.2,256.03,256.2,17678.0,228.5324,228.5949,228.4432,228.5949,17678.0
2018-07-10 11:00:00,256.2,256.3,256.14,256.21,13729.0,228.5949,228.6841,228.5413,228.6038,13729.0
2018-07-10 11:10:00,256.19,256.19,255.93,256.04,13512.0,228.5859,228.5859,228.3539,228.4521,13512.0
2018-07-10 11:20:00,256.04,256.06,255.75,255.85,55144.0,228.4521,228.4699,228.1933,228.2826,55144.0
2018-07-10 11:30:00,255.83,255.96,255.78,255.93,100563.0,228.2647,228.3807,228.2201,228.3539,100563.0
2018-07-10 11:40:00,255.93,256.11,255.92,256.09,19469.0,228.3539,228.5146,228.345,228.4967,19469.0
2018-07-10 11:50:00,256.06,256.15,256.0,256.15,30135.0,228.4699,228.5502,228.4164,228.5502,30135.0
2018-07-10 12:00:00,256.17,256.17,256.01,256.02,16218.0,228.5681,228.5681,228.4253,228.4343,16218.0
2018-07-10 12:10:00,256.02,256.13,256.02,256.1,17799.0,228.4343,228.5324,228.4343,228.5056,17799.0
2018-07-10 12:20:00,256.11,256.16,255.96,256.13,23388.0,228.5146,228.5592,228.3807,228.5324,23388.0
2018-07-10 12:30:00,256.1,256.15,256.03,256.1,14682.0,228.5056,228.5502,228.4432,228.5056,14682.0
2018-07-10 12:40:00,256.12,256.14,255.91,255.91,21502.0,228.5235,228.5413,228.3361,228.3361,21502.0
2018-07-10 12:50:00,255.92,255.96,255.86,255.93,19310.0,228.345,228.3807,228.2915,228.3539,19310.0
2018-07-10 13:00:00,255.95,256.04,255.89,255.89,8107.0,228.3718,228.4521,228.3183,228.3183,8107.0
2018-07-10 13:10:00,255.85,256.02,255.81,255.88,26830.0,228.2826,228.4343,228.2469,228.3093,26830.0
2018-07-10 13:20:00,255.88,255.95,255.77,255.78,19273.0,228.3093,228.3718,228.2112,228.2201,19273.0
2018-07-10 13:30:00,255.79,255.8,255.55,255.56,13188.0,228.229,228.238,228.0149,228.0238,13188.0
2018-07-10 13:40:00,255.55,255.62,255.47,255.48,26203.0,228.0149,228.0773,227.9435,227.9524,26203.0
2018-07-10 13:50:00,255.49,255.76,255.45,255.72,18327.0,227.9614,228.2023,227.9257,228.1666,18327.0
2018-07-10 14:00:00,255.74,255.9,255.74,255.85,24845.0,228.1844,228.3272,228.1844,228.2826,24845.0
2018-07-10 14:10:00,255.86,255.93,255.79,255.85,38238.0,228.2915,228.3539,228.229,228.2826,38238.0
2018-07-10 14:20:00,255.88,256.04,255.81,255.92,16944.0,228.3093,228.4521,228.2469,228.345,16944.0
2018-07-10 14:30:00,255.94,256.02,255.92,255.99,13498.0,228.3629,228.4343,228.345,228.4075,13498.0
2018-07-10 14:40:00,255.99,256.02,255.87,256.01,32110.0,228.4075,228.4343,228.3004,228.4253,32110.0
2018-07-10 14:50:00,256.0,256.1,255.9,256.1,15343.0,228.4164,228.5056,228.3272,228.5056,15343.0
2018-07-10 15:00:00,256.08,256.09,255.97,256.06,12705.0,228.4878,228.4967,228.3896,228.4699,12705.0
2018-07-10 15:10:00,256.06,256.11,256.01,256.09,18501.0,228.4699,228.5146,228.4253,228.4967,18501.0
2018-07-10 15:20:00,256.1,256.17,255.97,256.01,20726.0,228.5056,228.5681,228.3896,228.4253,20726.0
2018-07-10 15:30:00,256.03,256.24,256.03,256.19,17303.0,228.4432,228.6305,228.4432,228.5859,17303.0
2018-07-10 15:40:00,256.2,256.2,255.94,256.01,46126.0,228.5949,228.5949,228.3629,228.4253,46126.0
2018-07-10 15:50:00,256.03,256.28,256.02,256.13,109924.0,228.4432,228.6662,228.4343,228.5324,109924.0
2018-07-11 09:30:00,254.6,255.05,254.48,254.95,162121.0,227.1673,227.5688,227.0602,227.4795,162121.0
2018-07-11 09:40:00,254.92,254.93,254.67,254.69,30348.0,227.4528,227.4617,227.2297,227.2476,30348.0
2018-07-11 09:50:00,254.69,254.94,254.69,254.74,32340.0,227.2476,227.4706,227.2476,227.2922,32340.0
2018-07-11 10:00:00,254.75,255.13,254.72,255.0,122544.0,227.3011,227.6401,227.2743,227.5242,122544.0
2018-07-11 10:10:00,254.94,255.13,254.76,255.09,72092.0,227.4706,227.6401,227.31,227.6045,72092.0
2018-07-11 10:20:00,255.11,255.33,255.11,255.28,48910.0,227.6223,227.8186,227.6223,227.774,48910.0
2018-07-11 10:30:00,255.27,255.41,255.2,255.22,58456.0,227.7651,227.89,227.7026,227.7204,58456.0
2018-07-11 10:40:00,255.19,255.19,254.83,254.91,51048.0,227.6937,227.6937,227.3725,227.4439,51048.0
2018-07-11 10:50:00,254.89,255.12,254.88,255.11,21723.0,227.426,227.6312,227.4171,227.6223,21723.0
2018-07-11 11:00:00,255.12,255.35,255.1,255.2,36670.0,227.6312,227.8364,227.6134,227.7026,36670.0
2018-07-11 11:10:00,255.18,255.18,254.86,254.95,58012.0,227.6848,227.6848,227.3992,227.4795,58012.0
2018-07-11 11:20:00,254.95,254.95,254.64,254.65,81422.0,227.4795,227.4795,227.2029,227.2119,81422.0
2018-07-11 11:30:00,254.64,254.84,254.47,254.75,87961.0,227.2029,227.3814,227.0513,227.3011,87961.0
2018-07-11 11:40:00,254.75,254.84,254.37,254.63,64392.0,227.3011,227.3814,226.962,227.194,64392.0
2018-07-11 11:50:00,254.61,254.74,254.35,254.37,60421.0,227.1762,227.2922,226.9442,226.962,60421.0
2018-07-11 12:00:00,254.38,254.51,254.31,254.37,54035.0,226.971,227.087,226.9085,226.962,54035.0
2018-07-11 12:10:00,254.37,254.64,254.3,254.53,55267.0,226.962,227.2029,226.8996,227.1048,55267.0
2018-07-11 12:20:00,254.49,254.6,254.46,254.55,15394.0,227.0691,227.1673,227.0423,227.1226,15394.0
2018-07-11 12:30:00,254.64,254.81,254.64,254.74,53098.0,227.2029,227.3546,227.2029,227.2922,53098.0
2018-07-11 12:40:00,254.7,254.83,254.56,254.71,54445.0,227.2565,227.3725,227.1316,227.2654,54445.0
2018-07-11 12:50:00,254.74,254.74,254.36,254.47,27460.0,227.2922,227.2922,226.9531,227.0513,27460.0
2018-07-11 13:00:00,254.5,254.6,254.37,254.39,229303.0,227.078,227.1673,226.962,226.9799,229303.0
2018-07-11 13:10:00,254.35,254.54,254.28,254.54,38503.0,226.9442,227.1137,226.8817,227.1137,38503.0
2018-07-11 13:20:00,254.54,254.88,254.53,254.75,20789.0,227.1137,227.4171,227.1048,227.3011,20789.0
2018-07-11 13:30:00,254.78,254.97,254.67,254.67,57859.0,227.3279,227.4974,227.2297,227.2297,57859.0
2018-07-11 13:40:00,254.67,254.76,254.54,254.55,20692.0,227.2297,227.31,227.1137,227.1226,20692.0
2018-07-11 13:50:00,254.53,254.53,254.33,254.35,18036.0,227.1048,227.1048,226.9263,226.9442,18036.0
2018-07-11 14:00:00,254.33,254.56,254.31,254.33,33083.0,226.9263,227.1316,226.9085,226.9263,33083.0
2018-07-11 14:10:00,254.29,254.29,254.03,254.21,37097.0,226.8907,226.8907,226.6587,226.8193,37097.0
2018-07-11 14:20:00,254.21,254.58,254.21,254.57,19410.0,226.8193,227.1494,226.8193,227.1405,19410.0
2018-07-11 14:30:00,254.58,254.74,254.58,254.68,18836.0,227.1494,227.2922,227.1494,227.2386,18836.0
2018-07-11 14:40:00,254.7,254.72,254.53,254.66,18182.0,227.2565,227.2743,227.1048,227.2208,18182.0
2018-07-11 14:50:00,254.66,254.75,254.53,254.61,9848.0,227.2208,227.3011,227.1048,227.1762,9848.0
2018-07-11 15:00:00,254.59,254.8,254.53,254.76,29356.0,227.1583,227.3457,227.1048,227.31,29356.0
2018-07-11 15:10:00,254.77,254.79,254.43,254.5,49349.0,227.3189,227.3368,227.0156,227.078,49349.0
2018-07-11 15:20:00,254.53,254.55,254.33,254.37,26741.0,227.1048,227.1226,226.9263,226.962,26741.0
2018-07-11 15:30:00,254.38,254.71,254.38,254.61,26779.0,226.971,227.2654,226.971,227.1762,26779.0
2018-07-11 15:40:00,254.61,254.76,254.49,254.71,78572.0,227.1762,227.31,227.0691,227.2654,78572.0
2018-07-11 15:50:00,254.7,254.7,254.3,254.36,109207.0,227.2565,227.2565,226.8996,226.9531,109207.0
2018-07-12 09:30:00,255.66,255.77,255.37,255.37,108678.0,228.113,228.2112,227.8543,227.8543,108678.0
2018-07-12 09:40:00,255.38,255.4,255.01,255.19,37312.0,227.8632,227.8811,227.5331,227.6937,37312.0
2018-07-12 09:50:00,255.22,255.57,255.21,255.52,42799.0,227.7204,228.0327,227.7115,227.9881,42799.0
2018-07-12 10:00:00,255.52,255.77,255.52,255.77,289196.0,227.9881,228.2112,227.9881,228.2112,289196.0
2018-07-12 10:10:00,255.79,255.79,255.54,255.58,47861.0,228.229,228.229,228.006,228.0417,47861.0
2018-07-12 10:20:00,255.6,255.98,255.54,255.97,63887.0,228.0595,228.3986,228.006,228.3896,63887.0
2018-07-12 10:30:00,255.98,256.06,255.78,255.89,36695.0,228.3986,228.4699,228.2201,228.3183,36695.0
2018-07-12 10:40:00,255.88,255.93,255.57,255.6,46714.0,228.3093,228.3539,228.0327,228.0595,46714.0
2018-07-12 10:50:00,255.62,255.79,255.52,255.68,39647.0,228.0773,228.229,227.9881,228.1309,39647.0
2018-07-12 11:00:00,255.7,255.95,255.69,255.86,34756.0,228.1487,228.3718,228.1398,228.2915,34756.0
2018-07-12 11:10:00,255.87,255.94,255.8,255.83,64278.0,228.3004,228.3629,228.238,228.2647,64278.0
2018-07-12 11:20:00,255.82,255.87,255.7,255.83,25908.0,228.2558,228.3004,228.1487,228.2647,25908.0
2018-07-12 11:30:00,255.83,255.9,255.61,255.81,40068.0,228.2647,228.3272,228.0684,228.2469,40068.0
2018-07-12 11:40:00,255.81,256.0,255.7,255.99,57748.0,228.2469,228.4164,228.1487,228.4075,57748.0
2018-07-12 11:50:00,255.97,256.23,255.9,256.19,81088.0,228.3896,228.6216,228.3272,228.5859,81088.0
2018-07-12 12:00:00,256.21,256.25,256.1,256.15,25233.0,228.6038,228.6395,228.5056,228.5502,25233.0
2018-07-12 12:10:00,256.13,256.28,256.13,256.24,37907.0,228.5324,228.6662,228.5324,228.6305,37907.0
2018-07-12 12:20:00,256.25,256.32,256.24,256.3,33942.0,228.6395,228.7019,228.6305,228.6841,33942.0
2018-07-12 12:30:00,256.31,256.39,256.23,256.24,36557.0,228.693,228.7644,228.6216,228.6305,36557.0
2018-07-12 12:40:00,256.24,256.25,255.89,256.17,115719.0,228.6305,228.6395,228.3183,228.5681,115719.0
2018-07-12 12:50:00,256.18,256.54,256.18,256.45,34987.0,228.577,228.8982,228.577,228.8179,34987.0
2018-07-12 13:00:00,256.45,256.61,256.35,256.39,48816.0,228.8179,228.9607,228.7287,228.7644,48816.0
2018-07-12 13:10:00,256.42,256.5,256.37,256.48,45645.0,228.7912,228.8625,228.7465,228.8447,45645.0
2018-07-12 13:20:00,256.47,256.55,256.29,256.53,50422.0,228.8358,228.9071,228.6752,228.8893,50422.0
2018-07-12 13:30:00,256.53,256.57,256.28,256.47,63501.0,228.8893,228.925,228.6662,228.8358,63501.0
2018-07-12 13:40:00,256.48,256.54,256.4,256.42,24740.0,228.8447,228.8982,228.7733,228.7912,24740.0
2018-07-12 13:50:00,256.4,256.4,256.18,256.22,40907.0,228.7733,228.7733,228.577,228.6127,40907.0
2018-07-12 14:00:00,256.22,256.34,256.12,256.14,47094.0,228.6127,228.7198,228.5235,228.5413,47094.0
2018-07-12 14:10:00,256.12,256.25,256.11,256.22,28290.0,228.5235,228.6395,228.5146,228.6127,28290.0
2018-07-12 14:20:00,256.23,256.34,256.23,256.3,20717.0,228.6216,228.7198,228.6216,228.6841,20717.0
2018-07-12 14:30:00,256.29,256.34,256.13,256.22,170483.0,228.6752,228.7198,228.5324,228.6127,170483.0
2018-07-12 14:40:00,256.25,256.26,256.13,256.14,20133.0,228.6395,228.6484,228.5324,228.5413,20133.0
2018-07-12 14:50:00,256.15,256.26,256.13,256.25,34405.0,228.5502,228.6484,228.5324,228.6395,34405.0
2018-07-12 15:00:00,256.24,256.42,256.24,256.31,27806.0,228.6305,228.7912,228.6305,228.693,27806.0
2018-07-12 15:10:00,256.29,256.42,256.09,256.31,41112.0,228.6752,228.7912,228.4967,228.693,41112.0
2018-07-12 15:20:00,256.3,256.36,255.99,256.36,40856.0,228.6841,228.7376,228.4075,228.7376,40856.0
2018-07-12 15:30:00,256.36,256.44,256.32,256.39,26065.0,228.7376,228.809,228.7019,228.7644,26065.0
2018-07-12 15:40:00,256.4,256.49,256.26,256.49,44070.0,228.7733,228.8536,228.6484,228.8536,44070.0
2018-07-12 15:50:00,256.48,256.66,256.34,256.57,171574.0,228.8447,229.0053,228.7198,228.925,171574.0
2018-07-13 09:30:00,256.49,256.72,256.42,256.62,75931.0,228.8536,229.0588,228.7912,228.9696,75931.0
2018-07-13 09:40:00,256.63,256.63,256.27,256.44,35712.0,228.9785,228.9785,228.6573,228.809,35712.0
2018-07-13 09:50:00,256.44,256.45,255.99,256.13,8990.0,228.809,228.8179,228.4075,228.5324,8990.0
2018-07-13 10:00:00,256.09,256.47,256.09,256.44,25877.0,228.4967,228.8358,228.4967,228.809,25877.0
2018-07-13 10:10:00,256.45,256.54,256.37,256.43,17614.0,228.8179,228.8982,228.7465,228.8001,17614.0
2018-07-13 10:20:00,256.44,256.57,256.4,256.48,8122.0,228.809,228.925,228.7733,228.8447,8122.0
2018-07-13 10:30:00,256.55,256.68,256.5,256.68,17338.0,228.9071,229.0231,228.8625,229.0231,17338.0
2018-07-13 10:40:00,256.69,256.98,256.69,256.85,43319.0,229.0321,229.2908,229.0321,229.1748,43319.0
2018-07-13 10:50:00,256.85,257.02,256.82,256.92,36111.0,229.1748,229.3265,229.1481,229.2373,36111.0
2018-07-13 11:00:00,256.95,257.05,256.85,257.03,26735.0,229.264,229.3533,229.1748,229.3354,26735.0
2018-07-13 11:10:00,257.05,257.14,256.96,256.99,12529.0,229.3533,229.4336,229.273,229.2997,12529.0
2018-07-13 11:20:00,256.92,257.16,256.92,257.01,16435.0,229.2373,229.4514,229.2373,229.3176,16435.0
2018-07-13 11:30:00,257.01,257.09,256.95,257.01,11243.0,229.3176,229.389,229.264,229.3176,11243.0
2018-07-13 11:40:00,257.0,257.08,256.64,256.85,466825.0,229.3087,229.38,228.9874,229.1748,466825.0
2018-07-13 11:50:00,256.86,256.89,256.8,256.84,8392.0,229.1837,229.2105,229.1302,229.1659,8392.0
2018-07-13 12:00:00,256.9,257.03,256.79,257.03,11638.0,229.2194,229.3354,229.1213,229.3354,11638.0
2018-07-13 12:10:00,257.04,257.08,256.98,257.08,10497.0,229.3443,229.38,229.2908,229.38,10497.0
2018-07-13 12:20:00,257.06,257.1,256.88,257.03,230443.0,229.3622,229.3979,229.2016,229.3354,230443.0
2018-07-13 12:30:00,257.01,257.03,256.88,256.9,22991.0,229.3176,229.3354,229.2016,229.2194,22991.0
2018-07-13 12:40:00,256.89,257.05,256.88,256.98,13296.0,229.2105,229.3533,229.2016,229.2908,13296.0
2018-07-13 12:50:00,257.01,257.11,256.91,257.08,9212.0,229.3176,229.4068,229.2284,229.38,9212.0
2018-07-13 13:00:00,257.13,257.14,256.99,256.99,12247.0,229.4246,229.4336,229.2997,229.2997,12247.0
2018-07-13 13:10:00,257.01,257.02,256.88,256.92,12284.0,229.3176,229.3265,229.2016,229.2373,12284.0
2018-07-13 13:20:00,256.92,257.01,256.88,256.98,12482.0,229.2373,229.3176,229.2016,229.2908,12482.0
2018-07-13 13:30:00,256.99,257.0,256.81,256.84,30344.0,229.2997,229.3087,229.1391,229.1659,30344.0
2018-07-13 13:40:00,256.81,256.84,256.77,256.8,6004.0,229.1391,229.1659,229.1034,229.1302,6004.0
2018-07-13 13:50:00,256.83,256.95,256.82,256.92,13504.0,229.157,229.264,229.1481,229.2373,13504.0
2018-07-13 14:00:00,256.92,256.93,256.8,256.82,9748.0,229.2373,229.2462,229.1302,229.1481,9748.0
2018-07-13 14:10:00,256.8,256.9,256.75,256.76,16728.0,229.1302,229.2194,229.0856,229.0945,16728.0
2018-07-13 14:20:00,256.75,256.84,256.7,256.8,19866.0,229.0856,229.1659,229.041,229.1302,19866.0
2018-07-13 14:30:00,256.77,256.77,256.67,256.72,12233.0,229.1034,229.1034,229.0142,229.0588,12233.0
2018-07-13 14:40:00,256.72,256.77,256.67,256.76,18680.0,229.0588,229.1034,229.0142,229.0945,18680.0
2018-07-13 14:50:00,256.76,256.9,256.76,256.83,130304.0,229.0945,229.2194,229.0945,229.157,130304.0
2018-07-13 15:00:00,256.83,256.96,256.82,256.92,25525.0,229.157,229.273,229.1481,229.2373,25525.0
2018-07-13 15:10:00,256.92,256.97,256.86,256.89,26392.0,229.2373,229.2819,229.1837,229.2105,26392.0
2018-07-13 15:20:00,256.88,256.9,256.74,256.81,38106.0,229.2016,229.2194,229.0767,229.1391,38106.0
2018-07-13 15:30:00,256.8,256.99,256.8,256.96,38252.0,229.1302,229.2997,229.1302,229.273,38252.0
2018-07-13 15:40:00,256.99,256.99,256.78,256.8,17265.0,229.2997,229.2997,229.1124,229.1302,17265.0
2018-07-13 15:50:00,256.82,256.96,256.73,256.82,91592.0,229.1481,229.273,229.0677,229.1481,91592.0
2018-07-16 09:30:00,256.89,257.01,256.75,256.85,67602.0,229.2105,229.3176,229.0856,229.1748,67602.0
2018-07-16 09:40:00,256.85,256.93,256.48,256.67,38358.0,229.1748,229.2462,228.8447,229.0142,38358.0
2018-07-16 09:50:00,256.68,256.77,256.55,256.65,21258.0,229.0231,229.1034,228.9071,228.9964,21258.0
2018-07-16 10:00:00,256.68,256.75,256.5,256.5,13602.0,229.0231,229.0856,228.8625,228.8625,13602.0
2018-07-16 10:10:00,256.57,256.61,256.46,256.57,8935.0,228.925,228.9607,228.8268,228.925,8935.0
2018-07-16 10:20:00,256.56,256.56,256.31,256.54,18914.0,228.9161,228.9161,228.693,228.8982,18914.0
2018-07-16 10:30:00,256.52,256.76,256.52,256.66,15882.0,228.8804,229.0945,228.8804,229.0053,15882.0
2018-07-16 10:40:00,256.63,256.63,256.33,256.33,17170.0,228.9785,228.9785,228.7108,228.7108,17170.0
2018-07-16 10:50:00,256.31,256.41,256.19,256.21,25869.0,228.693,228.7822,228.5859,228.6038,25869.0
2018-07-16 11:00:00,256.17,256.41,256.16,256.38,18574.0,228.5681,228.7822,228.5592,228.7555,18574.0
2018-07-16 11:10:00,256.36,256.52,256.35,256.47,15245.0,228.7376,228.8804,228.7287,228.8358,15245.0
2018-07-16 11:20:00,256.49,256.56,256.44,256.53,24918.0,228.8536,228.9161,228.809,228.8893,24918.0
2018-07-16 11:30:00,256.52,256.53,256.41,256.47,12328.0,228.8804,228.8893,228.7822,228.8358,12328.0
2018-07-16 11:40:00,256.49,256.57,256.35,256.43,75974.0,228.8536,228.925,228.7287,228.8001,75974.0
2018-07-16 11:50:00,256.44,256.51,256.42,256.49,9974.0,228.809,228.8715,228.7912,228.8536,9974.0
2018-07-16 12:00:00,256.49,256.49,256.36,256.4,21238.0,228.8536,228.8536,228.7376,228.7733,21238.0
2018-07-16 12:10:00,256.42,256.51,256.32,256.51,3886.0,228.7912,228.8715,228.7019,228.8715,3886.0
2018-07-16 12:20:00,256.51,256.82,256.51,256.79,9923.0,228.8715,229.1481,228.8715,229.1213,9923.0
2018-07-16 12:30:00,256.81,256.81,256.67,256.71,10629.0,229.1391,229.1391,229.0142,229.0499,10629.0
2018-07-16 12:40:00,256.7,256.73,256.65,256.68,7705.0,229.041,229.0677,228.9964,229.0231,7705.0
2018-07-16 12:50:00,256.73,256.83,256.71,256.79,18063.0,229.0677,229.157,229.0499,229.1213,18063.0
2018-07-16 13:00:00,256.81,256.83,256.75,256.76,40459.0,229.1391,229.157,229.0856,229.0945,40459.0
2018-07-16 13:10:00,256.74,256.78,256.7,256.77,9543.0,229.0767,229.1124,229.041,229.1034,9543.0
2018-07-16 13:20:00,256.8,256.87,256.63,256.69,10572.0,229.1302,229.1927,228.9785,229.0321,10572.0
2018-07-16 13:30:00,256.65,256.78,256.64,256.76,8143.0,228.9964,229.1124,228.9874,229.0945,8143.0
2018-07-16 13:40:00,256.77,256.78,256.68,256.69,8188.0,229.1034,229.1124,229.0231,229.0321,8188.0
2018-07-16 13:50:00,256.67,256.7,256.6,256.66,12985.0,229.0142,229.041,228.9518,229.0053,12985.0
2018-07-16 14:00:00,256.68,256.73,256.57,256.7,10732.0,229.0231,229.0677,228.925,229.041,10732.0
2018-07-16 14:10:00,256.74,256.74,256.58,256.67,7958.0,229.0767,229.0767,228.9339,229.0142,7958.0
2018-07-16 14:20:00,256.66,256.71,256.6,256.6,12311.0,229.0053,229.0499,228.9518,228.9518,12311.0
2018-07-16 14:30:00,256.59,256.61,256.47,256.5,13825.0,228.9428,228.9607,228.8358,228.8625,13825.0
2018-07-16 14:40:00,256.5,256.5,256.22,256.28,28331.0,228.8625,228.8625,228.6127,228.6662,28331.0
2018-07-16 14:50:00,256.32,256.32,256.18,256.26,12210.0,228.7019,228.7019,228.577,228.6484,12210.0
2018-07-16 15:00:00,256.25,256.45,256.23,256.44,21987.0,228.6395,228.8179,228.6216,228.809,21987.0
2018-07-16 15:10:00,256.45,256.54,256.41,256.46,10617.0,228.8179,228.8982,228.7822,228.8268,10617.0
2018-07-16 15:20:00,256.46,256.51,256.42,256.46,22952.0,228.8268,228.8715,228.7912,228.8268,22952.0
2018-07-16 15:30:00,256.48,256.62,256.46,256.62,18557.0,228.8447,228.9696,228.8268,228.9696,18557.0
2018-07-16 15:40:00,256.63,256.66,256.47,256.5,40590.0,228.9785,229.0053,228.8358,228.8625,40590.0
2018-07-16 15:50:00,256.49,256.71,256.43,256.62,99860.0,228.8536,229.0499,228.8001,228.9696,99860.0
2018-07-17 09:30:00,255.85,256.1,255.8,255.83,46396.0,228.2826,228.5056,228.238,228.2647,46396.0
2018-07-17 09:40:00,255.92,256.13,255.87,256.07,20706.0,228.345,228.5324,228.3004,228.4789,20706.0
2018-07-17 09:50:00,256.11,256.26,256.1,256.22,47821.0,228.5146,228.6484,228.5056,228.6127,47821.0
2018-07-17 10:00:00,256.25,256.43,256.24,256.32,16941.0,228.6395,228.8001,228.6305,228.7019,16941.0
2018-07-17 10:10:00,256.34,256.54,256.3,256.53,13135.0,228.7198,228.8982,228.6841,228.8893,13135.0
2018-07-17 10:20:00,256.51,256.52,256.37,256.52,14267.0,228.8715,228.8804,228.7465,228.8804,14267.0
2018-07-17 10:30:00,256.56,256.71,256.56,256.7,8747.0,228.9161,229.0499,228.9161,229.041,8747.0
2018-07-17 10:40:00,256.66,256.78,256.58,256.72,9225.0,229.0053,229.1124,228.9339,229.0588,9225.0
2018-07-17 10:50:00,256.73,257.05,256.66,257.01,16111.0,229.0677,229.3533,229.0053,229.3176,16111.0
2018-07-17 11:00:00,256.99,257.13,256.91,257.08,207826.0,229.2997,229.4246,229.2284,229.38,207826.0
2018-07-17 11:10:00,257.09,257.19,257.03,257.1,9166.0,229.389,229.4782,229.3354,229.3979,9166.0
2018-07-17 11:20:00,257.11,257.13,257.02,257.08,7645.0,229.4068,229.4246,229.3265,229.38,7645.0
2018-07-17 11:30:00,257.1,257.12,257.01,257.02,14221.0,229.3979,229.4157,229.3176,229.3265,14221.0
2018-07-17 11:40:00,257.02,257.3,256.97,257.27,26277.0,229.3265,229.5763,229.2819,229.5496,26277.0
2018-07-17 11:50:00,257.23,257.39,257.2,257.39,16495.0,229.5139,229.6566,229.4871,229.6566,16495.0
2018-07-17 12:00:00,257.39,257.39,257.25,257.31,18243.0,229.6566,229.6566,229.5317,229.5853,18243.0
2018-07-17 12:10:00,257.37,257.68,257.28,257.64,16608.0,229.6388,229.9154,229.5585,229.8797,16608.0
2018-07-17 12:20:00,257.67,257.79,257.66,257.76,84446.0,229.9065,230.0135,229.8975,229.9868,84446.0
2018-07-17 12:30:00,257.79,257.79,257.56,257.56,21207.0,230.0135,230.0135,229.8083,229.8083,21207.0
2018-07-17 12:40:00,257.59,257.68,257.57,257.58,8111.0,229.8351,229.9154,229.8172,229.8262,8111.0
2018-07-17 12:50:00,257.63,257.77,257.63,257.71,13442.0,229.8708,229.9957,229.8708,229.9422,13442.0
2018-07-17 13:00:00,257.71,257.81,257.71,257.77,42834.0,229.9422,230.0314,229.9422,229.9957,42834.0
2018-07-17 13:10:00,257.77,257.91,257.75,257.77,25531.0,229.9957,230.1206,229.9778,229.9957,25531.0
2018-07-17 13:20:00,257.75,257.75,257.61,257.71,31890.0,229.9778,229.9778,229.8529,229.9422,31890.0
2018-07-17 13:30:00,257.74,257.8,257.71,257.8,12921.0,229.9689,230.0225,229.9422,230.0225,12921.0
2018-07-17 13:40:00,257.76,257.9,257.7,257.88,8294.0,229.9868,230.1117,229.9332,230.0938,8294.0
2018-07-17 13:50:00,257.87,257.87,257.72,257.74,27613.0,230.0849,230.0849,229.9511,229.9689,27613.0
2018-07-17 14:00:00,257.74,257.74,257.55,257.67,32697.0,229.9689,229.9689,229.7994,229.9065,32697.0
2018-07-17 14:10:00,257.62,257.66,257.56,257.65,45473.0,229.8619,229.8975,229.8083,229.8886,45473.0
2018-07-17 14:20:00,257.64,257.8,257.64,257.78,9501.0,229.8797,230.0225,229.8797,230.0046,9501.0
2018-07-17 14:30:00,257.74,257.81,257.68,257.68,9295.0,229.9689,230.0314,229.9154,229.9154,9295.0
2018-07-17 14:40:00,257.67,257.82,257.67,257.8,6773.0,229.9065,230.0403,229.9065,230.0225,6773.0
2018-07-17 14:50:00,257.77,257.77,257.53,257.56,15912.0,229.9957,229.9957,229.7815,229.8083,15912.0
2018-07-17 15:00:00,257.51,257.71,257.5,257.7,20812.0,229.7637,229.9422,229.7548,229.9332,20812.0
2018-07-17 15:10:00,257.71,257.88,257.7,257.87,13591.0,229.9422,230.0938,229.9332,230.0849,13591.0
2018-07-17 15:20:00,257.85,258.04,257.85,257.91,18460.0,230.0671,230.2366,230.0671,230.1206,18460.0
2018-07-17 15:30:00,257.93,257.96,257.84,257.9,240680.0,230.1385,230.1652,230.0581,230.1117,240680.0
2018-07-17 15:40:00,257.89,258.06,257.85,257.9,57589.0,230.1028,230.2544,230.0671,230.1117,57589.0
2018-07-17 15:50:00,257.9,257.9,257.61,257.7,233715.0,230.1117,230.1117,229.8529,229.9332,233715.0
2018-07-18 09:30:00,257.76,257.91,257.6,257.73,258806.0,229.9868,230.1206,229.844,229.96,258806.0
2018-07-18 09:40:00,257.71,257.75,257.49,257.62,86174.0,229.9422,229.9778,229.7459,229.8619,86174.0
2018-07-18 09:50:00,257.62,257.67,257.5,257.59,49547.0,229.8619,229.9065,229.7548,229.8351,49547.0
2018-07-18 10:00:00,257.61,257.67,257.4,257.48,73557.0,229.8529,229.9065,229.6656,229.7369,73557.0
2018-07-18 10:10:00,257.49,257.56,257.28,257.39,34943.0,229.7459,229.8083,229.5585,229.6566,34943.0
2018-07-18 10:20:00,257.38,257.65,257.38,257.57,29842.0,229.6477,229.8886,229.6477,229.8172,29842.0
2018-07-18 10:30:00,257.56,257.56,257.3,257.48,16910.0,229.8083,229.8083,229.5763,229.7369,16910.0
2018-07-18 10:40:00,257.53,257.58,257.44,257.46,35839.0,229.7815,229.8262,229.7012,229.7191,35839.0
2018-07-18 10:50:00,257.48,257.64,257.42,257.61,13978.0,229.7369,229.8797,229.6834,229.8529,13978.0
2018-07-18 11:00:00,257.61,257.84,257.53,257.84,19223.0,229.8529,230.0581,229.7815,230.0581,19223.0
2018-07-18 11:10:00,257.83,257.88,257.74,257.81,42311.0,230.0492,230.0938,229.9689,230.0314,42311.0
2018-07-18 11:20:00,257.79,257.89,257.77,257.88,28446.0,230.0135,230.1028,229.9957,230.0938,28446.0
2018-07-18 11:30:00,257.87,258.07,257.85,257.98,34282.0,230.0849,230.2634,230.0671,230.1831,34282.0
2018-07-18 11:40:00,257.97,258.03,257.9,257.98,48893.0,230.1741,230.2277,230.1117,230.1831,48893.0
2018-07-18 11:50:00,257.97,258.23,257.95,258.17,57986.0,230.1741,230.4061,230.1563,230.3526,57986.0
2018-07-18 12:00:00,258.18,258.29,258.11,258.29,36432.0,230.3615,230.4597,230.2991,230.4597,36432.0
2018-07-18 12:10:00,258.29,258.29,258.07,258.09,31921.0,230.4597,230.4597,230.2634,230.2812,31921.0
2018-07-18 12:20:00,258.1,258.23,258.1,258.19,38837.0,230.2901,230.4061,230.2901,230.3704,38837.0
2018-07-18 12:30:00,258.19,258.22,258.06,258.12,33969.0,230.3704,230.3972,230.2544,230.308,33969.0
2018-07-18 12:40:00,258.12,258.2,258.08,258.18,29922.0,230.308,230.3794,230.2723,230.3615,29922.0
2018-07-18 12:50:00,258.2,258.21,258.08,258.13,31689.0,230.3794,230.3883,230.2723,230.3169,31689.0
2018-07-18 13:00:00,258.1,258.15,258.03,258.06,17170.0,230.2901,230.3347,230.2277,230.2544,17170.0
2018-07-18 13:10:00,258.08,258.09,258.02,258.05,13161.0,230.2723,230.2812,230.2188,230.2455,13161.0
2018-07-18 13:20:00,258.06,258.13,258.01,258.11,29064.0,230.2544,230.3169,230.2098,230.2991,29064.0
2018-07-18 13:30:00,258.13,258.13,258.0,258.0,203280.0,230.3169,230.3169,230.2009,230.2009,203280.0
2018-07-18 13:40:00,258.01,258.01,257.94,257.94,11011.0,230.2098,230.2098,230.1474,230.1474,11011.0
2018-07-18 13:50:00,257.92,258.0,257.82,257.98,30713.0,230.1295,230.2009,230.0403,230.1831,30713.0
2018-07-18 14:00:00,257.96,258.09,257.96,258.06,31643.0,230.1652,230.2812,230.1652,230.2544,31643.0
2018-07-18 14:10:00,258.06,258.06,257.98,258.04,17124.0,230.2544,230.2544,230.1831,230.2366,17124.0
2018-07-18 14:20:00,258.03,258.17,258.03,258.12,33645.0,230.2277,230.3526,230.2277,230.308,33645.0
2018-07-18 14:30:00,258.14,258.14,258.04,258.08,27792.0,230.3258,230.3258,230.2366,230.2723,27792.0
2018-07-18 14:40:00,258.07,258.23,258.02,258.21,19785.0,230.2634,230.4061,230.2188,230.3883,19785.0
2018-07-18 14:50:00,258.18,258.2,258.06,258.15,16249.0,230.3615,230.3794,230.2544,230.3347,16249.0
2018-07-18 15:00:00,258.15,258.2,258.09,258.17,11727.0,230.3347,230.3794,230.2812,230.3526,11727.0
2018-07-18 15:10:00,258.16,258.25,258.1,258.22,282333.0,230.3437,230.424,230.2901,230.3972,282333.0
2018-07-18 15:20:00,258.21,258.28,258.16,258.2,14836.0,230.3883,230.4507,230.3437,230.3794,14836.0
2018-07-18 15:30:00,258.2,258.24,258.1,258.13,23924.0,230.3794,230.415,230.2901,230.3169,23924.0
2018-07-18 15:40:00,258.13,258.29,258.1,258.26,40503.0,230.3169,230.4597,230.2901,230.4329,40503.0
2018-07-18 15:50:00,258.24,258.32,258.15,258.2,87014.0,230.415,230.4864,230.3347,230.3794,87014.0
2018-07-19 09:30:00,257.5,257.84,257.37,257.74,135703.0,229.7548,230.0581,229.6388,229.9689,135703.0
2018-07-19 09:40:00,257.73,257.73,257.28,257.28,45982.0,229.96,229.96,229.5585,229.5585,45982.0
2018-07-19 09:50:00,257.28,257.29,256.75,257.0,45460.0,229.5585,229.5674,229.0856,229.3087,45460.0
2018-07-19 10:00:00,257.01,257.18,256.98,257.05,16540.0,229.3176,229.4693,229.2908,229.3533,16540.0
2018-07-19 10:10:00,257.09,257.42,257.08,257.39,460307.0,229.389,229.6834,229.38,229.6566,460307.0
2018-07-19 10:20:00,257.39,257.39,257.11,257.14,45783.0,229.6566,229.6566,229.4068,229.4336,45783.0
2018-07-19 10:30:00,257.12,257.13,256.89,257.07,19007.0,229.4157,229.4246,229.2105,229.3711,19007.0
2018-07-19 10:40:00,257.13,257.3,257.0,257.17,26521.0,229.4246,229.5763,229.3087,229.4603,26521.0
2018-07-19 10:50:00,257.16,257.39,257.1,257.26,21731.0,229.4514,229.6566,229.3979,229.5406,21731.0
2018-07-19 11:00:00,257.25,257.55,257.25,257.51,17522.0,229.5317,229.7994,229.5317,229.7637,17522.0
2018-07-19 11:10:00,257.49,257.59,257.39,257.52,25209.0,229.7459,229.8351,229.6566,229.7726,25209.0
2018-07-19 11:20:00,257.54,257.6,257.44,257.45,46432.0,229.7905,229.844,229.7012,229.7102,46432.0
2018-07-19 11:30:00,257.46,257.64,257.45,257.6,86647.0,229.7191,229.8797,229.7102,229.844,86647.0
2018-07-19 11:40:00,257.61,257.74,257.59,257.66,19827.0,229.8529,229.9689,229.8351,229.8975,19827.0
2018-07-19 11:50:00,257.66,257.7,257.57,257.63,19529.0,229.8975,229.9332,229.8172,229.8708,19529.0
2018-07-19 12:00:00,257.65,257.72,257.5,257.59,25323.0,229.8886,229.9511,229.7548,229.8351,25323.0
2018-07-19 12:10:00,257.57,257.58,257.43,257.43,16539.0,229.8172,229.8262,229.6923,229.6923,16539.0
2018-07-19 12:20:00,257.41,257.49,257.35,257.43,12618.0,229.6745,229.7459,229.6209,229.6923,12618.0
2018-07-19 12:30:00,257.46,257.47,257.41,257.43,9888.0,229.7191,229.728,229.6745,229.6923,9888.0
2018-07-19 12:40:00,257.41,257.41,257.17,257.22,107616.0,229.6745,229.6745,229.4603,229.505,107616.0
2018-07-19 12:50:00,257.19,257.32,257.17,257.3,9409.0,229.4782,229.5942,229.4603,229.5763,9409.0
2018-07-19 13:00:00,257.28,257.66,257.03,257.32,113865.0,229.5585,229.8975,229.3354,229.5942,113865.0
2018-07-19 13:10:00,257.31,257.41,257.2,257.41,16363.0,229.5853,229.6745,229.4871,229.6745,16363.0
2018-07-19 13:20:00,257.39,257.64,257.39,257.53,23615.0,229.6566,229.8797,229.6566,229.7815,23615.0
2018-07-19 13:30:00,257.51,257.73,257.42,257.68,21813.0,229.7637,229.96,229.6834,229.9154,21813.0
2018-07-19 13:40:00,257.69,257.73,257.62,257.63,19961.0,229.9243,229.96,229.8619,229.8708,19961.0
2018-07-19 13:50:00,257.57,257.73,257.5,257.73,8857.0,229.8172,229.96,229.7548,229.96,8857.0
2018-07-19 14:00:00,257.78,257.9,257.75,257.81,10267.0,230.0046,230.1117,229.9778,230.0314,10267.0
2018-07-19 14:10:00,257.8,257.8,257.67,257.79,11353.0,230.0225,230.0225,229.9065,230.0135,11353.0
2018-07-19 14:20:00,257.79,257.82,257.66,257.78,43207.0,230.0135,230.0403,229.8975,230.0046,43207.0
2018-07-19 14:30:00,257.79,257.8,257.6,257.63,27146.0,230.0135,230.0225,229.844,229.8708,27146.0
2018-07-19 14:40:00,257.61,257.7,257.5,257.51,15570.0,229.8529,229.9332,229.7548,229.7637,15570.0
2018-07-19 14:50:00,257.49,257.49,257.35,257.46,21266.0,229.7459,229.7459,229.6209,229.7191,21266.0
2018-07-19 15:00:00,257.46,257.6,257.44,257.55,13962.0,229.7191,229.844,229.7012,229.7994,13962.0
2018-07-19 15:10:00,257.54,257.54,257.15,257.21,27532.0,229.7905,229.7905,229.4425,229.496,27532.0
2018-07-19 15:20:00,257.22,257.34,257.19,257.32,12711.0,229.505,229.612,229.4782,229.5942,12711.0
2018-07-19 15:30:00,257.25,257.47,257.21,257.41,13688.0,229.5317,229.728,229.496,229.6745,13688.0
2018-07-19 15:40:00,257.39,257.39,257.18,257.2,41449.0,229.6566,229.6566,229.4693,229.4871,41449.0
2018-07-19 15:50:00,257.21,257.25,257.06,257.25,136143.0,229.496,229.5317,229.3622,229.5317,136143.0
2018-07-20 09:30:00,257.0,257.09,256.89,256.98,111643.0,229.3087,229.389,229.2105,229.2908,111643.0
2018-07-20 09:40:00,257.01,257.23,257.01,257.05,100215.0,229.3176,229.5139,229.3176,229.3533,100215.0
2018-07-20 09:50:00,257.02,257.26,257.01,257.24,51807.0,229.3265,229.5406,229.3176,229.5228,51807.0
2018-07-20 10:00:00,257.27,257.35,257.11,257.16,36457.0,229.5496,229.6209,229.4068,229.4514,36457.0
2018-07-20 10:10:00,257.17,257.24,257.04,257.05,53535.0,229.4603,229.5228,229.3443,229.3533,53535.0
2018-07-20 10:20:00,257.05,257.31,257.04,257.29,63146.0,229.3533,229.5853,229.3443,229.5674,63146.0
2018-07-20 10:30:00,257.32,257.48,257.2,257.39,57513.0,229.5942,229.7369,229.4871,229.6566,57513.0
2018-07-20 10:40:00,257.36,257.49,257.32,257.37,70335.0,229.6299,229.7459,229.5942,229.6388,70335.0
2018-07-20 10:50:00,257.36,257.37,257.21,257.3,54492.0,229.6299,229.6388,229.496,229.5763,54492.0
2018-07-20 11:00:00,257.33,257.42,257.15,257.24,53331.0,229.6031,229.6834,229.4425,229.5228,53331.0
2018-07-20 11:10:00,257.25,257.51,257.23,257.49,47435.0,229.5317,229.7637,229.5139,229.7459,47435.0
2018-07-20 11:20:00,257.48,257.58,257.47,257.58,61747.0,229.7369,229.8262,229.728,229.8262,61747.0
2018-07-20 11:30:00,257.58,257.65,257.48,257.53,44605.0,229.8262,229.8886,229.7369,229.7815,44605.0
2018-07-20 11:40:00,257.53,257.61,257.45,257.52,54557.0,229.7815,229.8529,229.7102,229.7726,54557.0
2018-07-20 11:50:00,257.53,257.53,257.39,257.39,43292.0,229.7815,229.7815,229.6566,229.6566,43292.0
2018-07-20 12:00:00,257.37,257.45,257.27,257.35,54869.0,229.6388,229.7102,229.5496,229.6209,54869.0
2018-07-20 12:10:00,257.35,257.38,257.21,257.31,44074.0,229.6209,229.6477,229.496,229.5853,44074.0
2018-07-20 12:20:00,257.32,257.38,257.28,257.32,45960.0,229.5942,229.6477,229.5585,229.5942,45960.0
2018-07-20 12:30:00,257.32,257.38,257.23,257.35,45252.0,229.5942,229.6477,229.5139,229.6209,45252.0
2018-07-20 12:40:00,257.36,257.42,257.34,257.36,42227.0,229.6299,229.6834,229.612,229.6299,42227.0
2018-07-20 12:50:00,257.36,257.42,257.33,257.34,49607.0,229.6299,229.6834,229.6031,229.612,49607.0
2018-07-20 13:00:00,257.32,257.4,257.3,257.3,45307.0,229.5942,229.6656,229.5763,229.5763,45307.0
2018-07-20 13:10:00,257.31,257.41,257.29,257.29,40500.0,229.5853,229.6745,229.5674,229.5674,40500.0
2018-07-20 13:20:00,257.28,257.3,257.06,257.1,116014.0,229.5585,229.5763,229.3622,229.3979,116014.0
2018-07-20 13:30:00,257.06,257.21,257.03,257.2,65803.0,229.3622,229.496,229.3354,229.4871,65803.0
2018-07-20 13:40:00,257.19,257.24,257.18,257.23,47414.0,229.4782,229.5228,229.4693,229.5139,47414.0
2018-07-20 13:50:00,257.25,257.34,257.24,257.3,50447.0,229.5317,229.612,229.5228,229.5763,50447.0
2018-07-20 14:00:00,257.29,257.44,257.26,257.3,76071.0,229.5674,229.7012,229.5406,229.5763,76071.0
2018-07-20 14:10:00,257.3,257.31,257.16,257.19,56837.0,229.5763,229.5853,229.4514,229.4782,56837.0
2018-07-20 14:20:00,257.2,257.21,257.08,257.12,65551.0,229.4871,229.496,229.38,229.4157,65551.0
2018-07-20 14:30:00,257.13,257.15,256.78,256.82,82834.0,229.4246,229.4425,229.1124,229.1481,82834.0
2018-07-20 14:40:00,256.83,257.16,256.83,257.13,50489.0,229.157,229.4514,229.157,229.4246,50489.0
2018-07-20 14:50:00,257.13,257.16,257.08,257.12,56240.0,229.4246,229.4514,229.38,229.4157,56240.0
2018-07-20 15:00:00,257.11,257.15,257.04,257.09,57217.0,229.4068,229.4425,229.3443,229.389,57217.0
2018-07-20 15:10:00,257.07,257.08,256.9,257.03,73046.0,229.3711,229.38,229.2194,229.3354,73046.0
2018-07-20 15:20:00,257.02,257.03,256.83,256.89,70776.0,229.3265,229.3354,229.157,229.2105,70776.0
2018-07-20 15:30:00,256.89,257.03,256.89,256.97,95353.0,229.2105,229.3354,229.2105,229.2819,95353.0
2018-07-20 15:40:00,256.97,257.13,256.94,256.96,85736.0,229.2819,229.4246,229.2551,229.273,85736.0
2018-07-20 15:50:00,256.94,257.01,256.84,256.97,153186.0,229.2551,229.3176,229.1659,229.2819,153186.0
2018-07-23 09:30:00,256.73,256.9,256.51,256.55,62396.0,229.0677,229.2194,228.8715,228.9071,62396.0
2018-07-23 09:40:00,256.53,256.73,256.44,256.57,25052.0,228.8893,229.0677,228.809,228.925,25052.0
2018-07-23 09:50:00,256.6,256.76,256.43,256.76,21314.0,228.9518,229.0945,228.8001,229.0945,21314.0
2018-07-23 10:00:00,256.78,257.04,256.76,256.87,19843.0,229.1124,229.3443,229.0945,229.1927,19843.0
2018-07-23 10:10:00,256.88,256.88,256.66,256.67,29742.0,229.2016,229.2016,229.0053,229.0142,29742.0
2018-07-23 10:20:00,256.64,256.69,256.5,256.56,26450.0,228.9874,229.0321,228.8625,228.9161,26450.0
2018-07-23 10:30:00,256.45,256.78,256.4,256.78,214519.0,228.8179,229.1124,228.7733,229.1124,214519.0
2018-07-23 10:40:00,256.78,256.89,256.75,256.81,13680.0,229.1124,229.2105,229.0856,229.1391,13680.0
2018-07-23 10:50:00,256.79,256.91,256.77,256.78,8633.0,229.1213,229.2284,229.1034,229.1124,8633.0
2018-07-23 11:00:00,256.85,256.88,256.58,256.6,15898.0,229.1748,229.2016,228.9339,228.9518,15898.0
2018-07-23 11:10:00,256.67,256.92,256.66,256.86,16841.0,229.0142,229.2373,229.0053,229.1837,16841.0
2018-07-23 11:20:00,256.87,257.01,256.81,256.96,12192.0,229.1927,229.3176,229.1391,229.273,12192.0
2018-07-23 11:30:00,256.95,257.14,256.94,257.06,54851.0,229.264,229.4336,229.2551,229.3622,54851.0
2018-07-23 11:40:00,257.09,257.15,257.02,257.09,21611.0,229.389,229.4425,229.3265,229.389,21611.0
2018-07-23 11:50:00,257.08,257.21,257.07,257.21,19695.0,229.38,229.496,229.3711,229.496,19695.0
2018-07-23 12:00:00,257.18,257.23,257.12,257.12,7990.0,229.4693,229.5139,229.4157,229.4157,7990.0
2018-07-23 12:10:00,257.12,257.23,257.12,257.23,5496.0,229.4157,229.5139,229.4157,229.5139,5496.0
2018-07-23 12:20:00,257.28,257.41,257.28,257.38,21857.0,229.5585,229.6745,229.5585,229.6477,21857.0
2018-07-23 12:30:00,257.38,257.48,257.34,257.4,6058.0,229.6477,229.7369,229.612,229.6656,6058.0
2018-07-23 12:40:00,257.46,257.51,257.42,257.42,4234.0,229.7191,229.7637,229.6834,229.6834,4234.0
2018-07-23 12:50:00,257.4,257.43,257.37,257.37,18003.0,229.6656,229.6923,229.6388,229.6388,18003.0
2018-07-23 13:00:00,257.41,257.47,257.37,257.38,5756.0,229.6745,229.728,229.6388,229.6477,5756.0
2018-07-23 13:10:00,257.35,257.36,257.3,257.3,5165.0,229.6209,229.6299,229.5763,229.5763,5165.0
2018-07-23 13:20:00,257.33,257.33,257.17,257.26,27931.0,229.6031,229.6031,229.4603,229.5406,27931.0
2018-07-23 13:30:00,257.28,257.39,257.25,257.34,38172.0,229.5585,229.6566,229.5317,229.612,38172.0
2018-07-23 13:40:00,257.32,257.41,257.32,257.36,8467.0,229.5942,229.6745,229.5942,229.6299,8467.0
2018-07-23 13:50:00,257.38,257.5,257.38,257.41,10644.0,229.6477,229.7548,229.6477,229.6745,10644.0
2018-07-23 14:00:00,257.4,257.49,257.37,257.4,14686.0,229.6656,229.7459,229.6388,229.6656,14686.0
2018-07-23 14:10:00,257.46,257.54,257.4,257.45,44343.0,229.7191,229.7905,229.6656,229.7102,44343.0
2018-07-23 14:20:00,257.45,257.5,257.43,257.48,8596.0,229.7102,229.7548,229.6923,229.7369,8596.0
2018-07-23 14:30:00,257.47,257.48,257.42,257.45,6896.0,229.728,229.7369,229.6834,229.7102,6896.0
2018-07-23 14:40:00,257.44,257.56,257.42,257.55,9065.0,229.7012,229.8083,229.6834,229.7994,9065.0
2018-07-23 14:50:00,257.55,257.57,257.48,257.5,10970.0,229.7994,229.8172,229.7369,229.7548,10970.0
2018-07-23 15:00:00,257.53,257.53,257.45,257.48,9687.0,229.7815,229.7815,229.7102,229.7369,9687.0
2018-07-23 15:10:00,257.46,257.53,257.44,257.47,87317.0,229.7191,229.7815,229.7012,229.728,87317.0
2018-07-23 15:20:00,257.48,257.51,257.42,257.46,6948.0,229.7369,229.7637,229.6834,229.7191,6948.0
2018-07-23 15:30:00,257.46,257.47,257.39,257.4,17113.0,229.7191,229.728,229.6566,229.6656,17113.0
2018-07-23 15:40:00,257.39,257.51,257.37,257.48,21115.0,229.6566,229.7637,229.6388,229.7369,21115.0
2018-07-23 15:50:00,257.49,257.61,257.34,257.45,143861.0,229.7459,229.8529,229.612,229.7102,143861.0
2018-07-24 09:30:00,258.84,259.34,258.78,259.33,121695.0,230.9504,231.3965,230.8969,231.3876,121695.0
2018-07-24 09:40:00,259.33,259.34,259.14,259.18,43163.0,231.3876,231.3965,231.2181,231.2538,43163.0
2018-07-24 09:50:00,259.17,259.22,258.93,259.09,23932.0,231.2448,231.2895,231.0307,231.1735,23932.0
2018-07-24 10:00:00,259.12,259.3,259.07,259.2,249866.0,231.2002,231.3608,231.1556,231.2716,249866.0
2018-07-24 10:10:00,259.18,259.48,259.12,259.48,75393.0,231.2538,231.5214,231.2002,231.5214,75393.0
2018-07-24 10:20:00,259.47,259.56,259.4,259.49,37132.0,231.5125,231.5928,231.4501,231.5304,37132.0
2018-07-24 10:30:00,259.47,259.57,259.45,259.53,43504.0,231.5125,231.6017,231.4947,231.5661,43504.0
2018-07-24 10:40:00,259.5,259.5,259.34,259.38,39590.0,231.5393,231.5393,231.3965,231.4322,39590.0
2018-07-24 10:50:00,259.37,259.43,259.27,259.36,45603.0,231.4233,231.4768,231.3341,231.4144,45603.0
2018-07-24 11:00:00,259.31,259.38,258.63,258.77,67999.0,231.3698,231.4322,230.763,230.8879,67999.0
2018-07-24 11:10:00,258.75,258.94,258.64,258.85,33712.0,230.8701,231.0396,230.7719,230.9593,33712.0
2018-07-24 11:20:00,258.88,259.08,258.8,259.05,38906.0,230.9861,231.1645,230.9147,231.1378,38906.0
2018-07-24 11:30:00,259.06,259.08,258.81,258.9,13551.0,231.1467,231.1645,230.9236,231.0039,13551.0
2018-07-24 11:40:00,258.88,258.95,258.71,258.84,22790.0,230.9861,231.0485,230.8344,230.9504,22790.0
2018-07-24 11:50:00,258.78,258.95,258.68,258.95,43627.0,230.8969,231.0485,230.8076,231.0485,43627.0
2018-07-24 12:00:00,258.91,259.1,258.9,259.07,55805.0,231.0129,231.1824,231.0039,231.1556,55805.0
2018-07-24 12:10:00,259.07,259.18,259.04,259.07,56169.0,231.1556,231.2538,231.1288,231.1556,56169.0
2018-07-24 12:20:00,259.06,259.16,259.03,259.09,77230.0,231.1467,231.2359,231.1199,231.1735,77230.0
2018-07-24 12:30:00,259.08,259.17,259.03,259.11,151903.0,231.1645,231.2448,231.1199,231.1913,151903.0
2018-07-24 12:40:00,259.1,259.1,258.78,258.81,127156.0,231.1824,231.1824,230.8969,230.9236,127156.0
2018-07-24 12:50:00,258.81,258.81,258.55,258.66,105809.0,230.9236,230.9236,230.6916,230.7898,105809.0
2018-07-24 13:00:00,258.65,258.84,258.59,258.79,78415.0,230.7809,230.9504,230.7273,230.9058,78415.0
2018-07-24 13:10:00,258.78,258.82,258.45,258.48,71828.0,230.8969,230.9326,230.6024,230.6292,71828.0
2018-07-24 13:20:00,258.48,258.55,258.29,258.33,66895.0,230.6292,230.6916,230.4597,230.4954,66895.0
2018-07-24 13:30:00,258.37,258.4,257.98,258.02,63994.0,230.531,230.5578,230.1831,230.2188,63994.0
2018-07-24 13:40:00,258.0,258.39,257.95,258.39,92437.0,230.2009,230.5489,230.1563,230.5489,92437.0
2018-07-24 13:50:00,258.38,258.41,258.21,258.29,63030.0,230.54,230.5667,230.3883,230.4597,63030.0
2018-07-24 14:00:00,258.27,258.29,257.82,257.9,67107.0,230.4418,230.4597,230.0403,230.1117,67107.0
2018-07-24 14:10:00,257.95,258.07,257.86,258.03,59343.0,230.1563,230.2634,230.076,230.2277,59343.0
2018-07-24 14:20:00,258.02,258.14,257.99,258.06,37558.0,230.2188,230.3258,230.192,230.2544,37558.0
2018-07-24 14:30:00,258.05,258.23,257.89,257.96,18156.0,230.2455,230.4061,230.1028,230.1652,18156.0
2018-07-24 14:40:00,257.96,258.33,257.96,258.27,31950.0,230.1652,230.4954,230.1652,230.4418,31950.0
2018-07-24 14:50:00,258.22,258.3,258.04,258.26,43646.0,230.3972,230.4686,230.2366,230.4329,43646.0
2018-07-24 15:00:00,258.22,258.35,258.2,258.35,9499.0,230.3972,230.5132,230.3794,230.5132,9499.0
2018-07-24 15:10:00,258.35,258.47,258.25,258.44,16172.0,230.5132,230.6203,230.424,230.5935,16172.0
2018-07-24 15:20:00,258.41,258.42,258.22,258.32,15944.0,230.5667,230.5757,230.3972,230.4864,15944.0
2018-07-24 15:30:00,258.32,258.52,258.29,258.43,27258.0,230.4864,230.6649,230.4597,230.5846,27258.0
2018-07-24 15:40:00,258.46,258.48,258.13,258.34,37386.0,230.6113,230.6292,230.3169,230.5043,37386.0
2018-07-24 15:50:00,258.37,258.7,258.37,258.67,51447.0,230.531,230.8255,230.531,230.7987,51447.0
2018-07-25 09:30:00,258.54,258.76,258.43,258.76,86383.0,230.6827,230.879,230.5846,230.879,86383.0
2018-07-25 09:40:00,258.78,259.06,258.71,259.0,37668.0,230.8969,231.1467,230.8344,231.0932,37668.0
2018-07-25 09:50:00,259.02,259.13,258.97,258.98,12774.0,231.111,231.2092,231.0664,231.0753,12774.0
2018-07-25 10:00:00,259.0,259.01,258.67,258.67,123032.0,231.0932,231.1021,230.7987,230.7987,123032.0
2018-07-25 10:10:00,258.68,258.71,258.59,258.68,43654.0,230.8076,230.8344,230.7273,230.8076,43654.0
2018-07-25 10:20:00,258.69,258.79,258.55,258.74,25855.0,230.8166,230.9058,230.6916,230.8612,25855.0
2018-07-25 10:30:00,258.76,259.01,258.71,258.98,17753.0,230.879,231.1021,230.8344,231.0753,17753.0
2018-07-25 10:40:00,259.02,259.04,258.6,258.65,64964.0,231.111,231.1288,230.7363,230.7809,64964.0
2018-07-25 10:50:00,258.64,258.74,258.59,258.67,9263.0,230.7719,230.8612,230.7273,230.7987,9263.0
2018-07-25 11:00:00,258.7,258.74,258.54,258.59,24148.0,230.8255,230.8612,230.6827,230.7273,24148.0
2018-07-25 11:10:00,258.6,258.8,258.51,258.73,70907.0,230.7363,230.9147,230.656,230.8523,70907.0
2018-07-25 11:20:00,258.73,258.99,258.72,258.97,25351.0,230.8523,231.0842,230.8433,231.0664,25351.0
2018-07-25 11:30:00,259.02,259.04,258.88,258.97,54144.0,231.111,231.1288,230.9861,231.0664,54144.0
2018-07-25 11:40:00,258.94,259.21,258.92,259.13,54031.0,231.0396,231.2805,231.0218,231.2092,54031.0
2018-07-25 11:50:00,259.12,259.23,258.98,259.23,47497.0,231.2002,231.2984,231.0753,231.2984,47497.0
2018-07-25 12:00:00,259.25,259.26,259.1,259.12,25658.0,231.3162,231.3251,231.1824,231.2002,25658.0
2018-07-25 12:10:00,259.1,259.23,259.1,259.17,27970.0,231.1824,231.2984,231.1824,231.2448,27970.0
2018-07-25 12:20:00,259.18,259.32,259.15,259.22,32084.0,231.2538,231.3787,231.227,231.2895,32084.0
2018-07-25 12:30:00,259.24,259.24,259.12,259.2,6423.0,231.3073,231.3073,231.2002,231.2716,6423.0
2018-07-25 12:40:00,259.2,259.39,259.19,259.37,69860.0,231.2716,231.4411,231.2627,231.4233,69860.0
2018-07-25 12:50:00,259.36,259.47,259.35,259.45,77341.0,231.4144,231.5125,231.4054,231.4947,77341.0
2018-07-25 13:00:00,259.47,259.51,259.36,259.38,9317.0,231.5125,231.5482,231.4144,231.4322,9317.0
2018-07-25 13:10:00,259.36,259.4,259.22,259.22,11869.0,231.4144,231.4501,231.2895,231.2895,11869.0
2018-07-25 13:20:00,259.23,259.27,259.2,259.21,19340.0,231.2984,231.3341,231.2716,231.2805,19340.0
2018-07-25 13:30:00,259.19,259.35,259.18,259.31,54116.0,231.2627,231.4054,231.2538,231.3698,54116.0
2018-07-25 13:40:00,259.37,259.54,259.36,259.53,40274.0,231.4233,231.575,231.4144,231.5661,40274.0
2018-07-25 13:50:00,259.54,259.63,259.49,259.55,10623.0,231.575,231.6553,231.5304,231.5839,10623.0
2018-07-25 14:00:00,259.57,259.87,259.52,259.87,54674.0,231.6017,231.8694,231.5571,231.8694,54674.0
2018-07-25 14:10:00,259.87,259.87,259.71,259.72,22876.0,231.8694,231.8694,231.7267,231.7356,22876.0
2018-07-25 14:20:00,259.71,259.72,259.6,259.68,53546.0,231.7267,231.7356,231.6285,231.6999,53546.0
2018-07-25 14:30:00,259.67,259.95,259.67,259.88,35261.0,231.691,231.9408,231.691,231.8783,35261.0
2018-07-25 14:40:00,259.86,260.01,259.72,259.98,368529.0,231.8605,231.9943,231.7356,231.9676,368529.0
2018-07-25 14:50:00,259.95,259.97,259.77,259.81,98083.0,231.9408,231.9586,231.7802,231.8159,98083.0
2018-07-25 15:00:00,259.8,259.87,259.76,259.82,24920.0,231.807,231.8694,231.7713,231.8248,24920.0
2018-07-25 15:10:00,259.88,259.88,259.67,259.67,24594.0,231.8783,231.8783,231.691,231.691,24594.0
2018-07-25 15:20:00,259.7,259.81,259.65,259.76,34936.0,231.7177,231.8159,231.6731,231.7713,34936.0
2018-07-25 15:30:00,259.76,260.35,259.59,260.33,286323.0,231.7713,232.2977,231.6196,232.2799,286323.0
2018-07-25 15:40:00,260.41,260.97,260.28,260.97,158428.0,232.3512,232.8509,232.2352,232.8509,158428.0
2018-07-25 15:50:00,260.99,261.25,260.8,261.04,168529.0,232.8687,233.1007,232.6992,232.9134,168529.0
2018-07-26 09:30:00,260.14,260.5,260.1,260.48,80656.0,232.1103,232.4315,232.0746,232.4137,80656.0
2018-07-26 09:40:00,260.51,260.75,260.3,260.36,76154.0,232.4405,232.6546,232.2531,232.3066,76154.0
2018-07-26 09:50:00,260.37,260.39,260.21,260.36,241596.0,232.3155,232.3334,232.1728,232.3066,241596.0
2018-07-26 10:00:00,260.38,260.55,260.37,260.49,82895.0,232.3245,232.4761,232.3155,232.4226,82895.0
2018-07-26 10:10:00,260.57,260.66,260.46,260.61,26431.0,232.494,232.5743,232.3958,232.5297,26431.0
2018-07-26 10:20:00,260.59,260.6,260.31,260.34,171364.0,232.5118,232.5208,232.262,232.2888,171364.0
2018-07-26 10:30:00,260.33,260.71,260.29,260.7,26219.0,232.2799,232.6189,232.2442,232.61,26219.0
2018-07-26 10:40:00,260.68,260.75,260.51,260.57,22511.0,232.5921,232.6546,232.4405,232.494,22511.0
2018-07-26 10:50:00,260.59,260.76,260.58,260.76,406847.0,232.5118,232.6635,232.5029,232.6635,406847.0
2018-07-26 11:00:00,260.78,260.87,260.69,260.83,44321.0,232.6814,232.7617,232.6011,232.726,44321.0
2018-07-26 11:10:00,260.8,260.86,260.69,260.77,21760.0,232.6992,232.7527,232.6011,232.6724,21760.0
2018-07-26 11:20:00,260.76,260.88,260.65,260.69,28135.0,232.6635,232.7706,232.5654,232.6011,28135.0
2018-07-26 11:30:00,260.7,260.75,260.49,260.57,37126.0,232.61,232.6546,232.4226,232.494,37126.0
2018-07-26 11:40:00,260.6,260.72,260.56,260.7,28364.0,232.5208,232.6278,232.4851,232.61,28364.0
2018-07-26 11:50:00,260.71,260.82,260.62,260.82,21412.0,232.6189,232.7171,232.5386,232.7171,21412.0
2018-07-26 12:00:00,260.83,261.01,260.69,260.69,28353.0,232.726,232.8866,232.6011,232.6011,28353.0
2018-07-26 12:10:00,260.6,260.77,260.6,260.66,26365.0,232.5208,232.6724,232.5208,232.5743,26365.0
2018-07-26 12:20:00,260.65,260.68,260.41,260.48,56602.0,232.5654,232.5921,232.3512,232.4137,56602.0
2018-07-26 12:30:00,260.5,260.5,260.39,260.48,17230.0,232.4315,232.4315,232.3334,232.4137,17230.0
2018-07-26 12:40:00,260.47,260.5,260.31,260.34,32625.0,232.4048,232.4315,232.262,232.2888,32625.0
2018-07-26 12:50:00,260.41,260.41,260.18,260.25,20650.0,232.3512,232.3512,232.146,232.2085,20650.0
2018-07-26 13:00:00,260.2,260.33,260.14,260.26,28384.0,232.1639,232.2799,232.1103,232.2174,28384.0
2018-07-26 13:10:00,260.29,260.53,260.28,260.47,25646.0,232.2442,232.4583,232.2352,232.4048,25646.0
2018-07-26 13:20:00,260.47,260.59,260.47,260.52,17559.0,232.4048,232.5118,232.4048,232.4494,17559.0
2018-07-26 13:30:00,260.5,260.51,260.35,260.38,10854.0,232.4315,232.4405,232.2977,232.3245,10854.0
2018-07-26 13:40:00,260.42,260.48,260.33,260.4,22984.0,232.3602,232.4137,232.2799,232.3423,22984.0
2018-07-26 13:50:00,260.4,260.46,260.28,260.36,15274.0,232.3423,232.3958,232.2352,232.3066,15274.0
2018-07-26 14:00:00,260.35,260.37,260.21,260.34,17890.0,232.2977,232.3155,232.1728,232.2888,17890.0
2018-07-26 14:10:00,260.37,260.44,260.36,260.37,19518.0,232.3155,232.378,232.3066,232.3155,19518.0
2018-07-26 14:20:00,260.38,260.46,260.34,260.46,9791.0,232.3245,232.3958,232.2888,232.3958,9791.0
2018-07-26 14:30:00,260.43,260.55,260.37,260.52,19671.0,232.3691,232.4761,232.3155,232.4494,19671.0
2018-07-26 14:40:00,260.53,260.55,260.43,260.43,12257.0,232.4583,232.4761,232.3691,232.3691,12257.0
2018-07-26 14:50:00,260.44,260.46,260.36,260.37,17117.0,232.378,232.3958,232.3066,232.3155,17117.0
2018-07-26 15:00:00,260.37,260.37,260.13,260.28,32022.0,232.3155,232.3155,232.1014,232.2352,32022.0
2018-07-26 15:10:00,260.27,260.31,260.12,260.21,20889.0,232.2263,232.262,232.0925,232.1728,20889.0
2018-07-26 15:20:00,260.22,260.3,260.1,260.28,69224.0,232.1817,232.2531,232.0746,232.2352,69224.0
2018-07-26 15:30:00,260.27,260.43,260.27,260.41,26188.0,232.2263,232.3691,232.2263,232.3512,26188.0
2018-07-26 15:40:00,260.41,260.41,260.11,260.33,31407.0,232.3512,232.3512,232.0836,232.2799,31407.0
2018-07-26 15:50:00,260.28,260.38,260.16,260.26,63894.0,232.2352,232.3245,232.1282,232.2174,63894.0
2018-07-27 09:30:00,260.73,260.74,260.41,260.43,114723.0,232.6368,232.6457,232.3512,232.3691,114723.0
2018-07-27 09:40:00,260.39,260.6,260.33,260.46,38750.0,232.3334,232.5208,232.2799,232.3958,38750.0
2018-07-27 09:50:00,260.49,260.55,260.04,260.04,37437.0,232.4226,232.4761,232.0211,232.0211,37437.0
2018-07-27 10:00:00,260.12,260.25,260.06,260.23,23644.0,232.0925,232.2085,232.0389,232.1906,23644.0
2018-07-27 10:10:00,260.23,260.25,259.88,260.04,128819.0,232.1906,232.2085,231.8783,232.0211,128819.0
2018-07-27 10:20:00,260.05,260.21,259.99,259.99,24250.0,232.03,232.1728,231.9765,231.9765,24250.0
2018-07-27 10:30:00,259.95,260.18,259.9,260.08,105879.0,231.9408,232.146,231.8962,232.0568,105879.0
2018-07-27 10:40:00,260.04,260.04,259.61,259.62,66787.0,232.0211,232.0211,231.6374,231.6464,66787.0
2018-07-27 10:50:00,259.61,259.81,259.59,259.81,88429.0,231.6374,231.8159,231.6196,231.8159,88429.0
2018-07-27 11:00:00,259.8,259.86,259.55,259.63,76694.0,231.807,231.8605,231.5839,231.6553,76694.0
2018-07-27 11:10:00,259.66,259.76,259.51,259.64,64125.0,231.682,231.7713,231.5482,231.6642,64125.0
2018-07-27 11:20:00,259.63,259.74,259.6,259.7,42211.0,231.6553,231.7534,231.6285,231.7177,42211.0
2018-07-27 11:30:00,259.71,259.88,259.59,259.84,34629.0,231.7267,231.8783,231.6196,231.8427,34629.0
2018-07-27 11:40:00,259.81,259.85,259.65,259.65,6947.0,231.8159,231.8516,231.6731,231.6731,6947.0
2018-07-27 11:50:00,259.69,259.78,259.52,259.55,19946.0,231.7088,231.7891,231.5571,231.5839,19946.0
2018-07-27 12:00:00,259.54,259.54,259.12,259.22,84013.0,231.575,231.575,231.2002,231.2895,84013.0
2018-07-27 12:10:00,259.2,259.34,259.2,259.33,16788.0,231.2716,231.3965,231.2716,231.3876,16788.0
2018-07-27 12:20:00,259.33,259.33,259.03,259.14,21168.0,231.3876,231.3876,231.1199,231.2181,21168.0
2018-07-27 12:30:00,259.14,259.14,258.35,258.38,291942.0,231.2181,231.2181,230.5132,230.54,291942.0
2018-07-27 12:40:00,258.35,258.58,258.33,258.35,71086.0,230.5132,230.7184,230.4954,230.5132,71086.0
2018-07-27 12:50:00,258.37,258.4,257.92,257.96,60360.0,230.531,230.5578,230.1295,230.1652,60360.0
2018-07-27 13:00:00,257.97,258.3,257.58,258.08,148402.0,230.1741,230.4686,229.8262,230.2723,148402.0
2018-07-27 13:10:00,258.08,258.14,257.8,258.02,136068.0,230.2723,230.3258,230.0225,230.2188,136068.0
2018-07-27 13:20:00,258.01,258.17,257.88,258.17,47096.0,230.2098,230.3526,230.0938,230.3526,47096.0
2018-07-27 13:30:00,258.15,258.26,257.99,258.25,42510.0,230.3347,230.4329,230.192,230.424,42510.0
2018-07-27 13:40:00,258.25,258.46,258.15,258.43,48005.0,230.424,230.6113,230.3347,230.5846,48005.0
2018-07-27 13:50:00,258.42,258.61,258.42,258.6,25188.0,230.5757,230.7452,230.5757,230.7363,25188.0
2018-07-27 14:00:00,258.59,258.68,258.42,258.44,31114.0,230.7273,230.8076,230.5757,230.5935,31114.0
2018-07-27 14:10:00,258.43,258.51,258.1,258.11,17408.0,230.5846,230.656,230.2901,230.2991,17408.0
2018-07-27 14:20:00,258.13,258.18,257.99,258.1,24669.0,230.3169,230.3615,230.192,230.2901,24669.0
2018-07-27 14:30:00,258.08,258.36,257.92,257.93,55785.0,230.2723,230.5221,230.1295,230.1385,55785.0
2018-07-27 14:40:00,257.93,258.24,257.92,257.94,38206.0,230.1385,230.415,230.1295,230.1474,38206.0
2018-07-27 14:50:00,257.96,258.18,257.94,258.03,18646.0,230.1652,230.3615,230.1474,230.2277,18646.0
2018-07-27 15:00:00,258.02,258.47,258.02,258.46,30542.0,230.2188,230.6203,230.2188,230.6113,30542.0
2018-07-27 15:10:00,258.36,258.57,258.34,258.49,29508.0,230.5221,230.7095,230.5043,230.6381,29508.0
2018-07-27 15:20:00,258.43,258.54,258.26,258.26,26785.0,230.5846,230.6827,230.4329,230.4329,26785.0
2018-07-27 15:30:00,258.28,258.57,258.28,258.45,40377.0,230.4507,230.7095,230.4507,230.6024,40377.0
2018-07-27 15:40:00,258.41,258.6,258.33,258.52,30995.0,230.5667,230.7363,230.4954,230.6649,30995.0
2018-07-27 15:50:00,258.51,258.7,258.43,258.59,147941.0,230.656,230.8255,230.5846,230.7273,147941.0
2018-07-30 09:30:00,258.6,258.78,258.22,258.22,87374.0,230.7363,230.8969,230.3972,230.3972,87374.0
2018-07-30 09:40:00,258.2,258.33,258.01,258.22,74587.0,230.3794,230.4954,230.2098,230.3972,74587.0
2018-07-30 09:50:00,258.24,258.29,257.98,258.06,43650.0,230.415,230.4597,230.1831,230.2544,43650.0
2018-07-30 10:00:00,258.04,258.18,257.96,258.09,58561.0,230.2366,230.3615,230.1652,230.2812,58561.0
2018-07-30 10:10:00,258.14,258.16,257.76,258.09,40997.0,230.3258,230.3437,229.9868,230.2812,40997.0
2018-07-30 10:20:00,258.14,258.3,257.91,258.29,21484.0,230.3258,230.4686,230.1206,230.4597,21484.0
2018-07-30 10:30:00,258.3,258.3,257.8,258.0,37979.0,230.4686,230.4686,230.0225,230.2009,37979.0
2018-07-30 10:40:00,257.95,258.05,257.79,257.97,9874.0,230.1563,230.2455,230.0135,230.1741,9874.0
2018-07-30 10:50:00,257.95,258.0,257.73,257.79,34818.0,230.1563,230.2009,229.96,230.0135,34818.0
2018-07-30 11:00:00,257.76,257.93,257.6,257.69,25555.0,229.9868,230.1385,229.844,229.9243,25555.0
2018-07-30 11:10:00,257.72,257.75,257.51,257.65,33297.0,229.9511,229.9778,229.7637,229.8886,33297.0
2018-07-30 11:20:00,257.69,257.8,257.63,257.63,36207.0,229.9243,230.0225,229.8708,229.8708,36207.0
2018-07-30 11:30:00,257.68,257.77,257.48,257.49,22921.0,229.9154,229.9957,229.7369,229.7459,22921.0
2018-07-30 11:40:00,257.5,257.65,257.46,257.55,10324.0,229.7548,229.8886,229.7191,229.7994,10324.0
2018-07-30 11:50:00,257.49,257.84,257.48,257.65,22222.0,229.7459,230.0581,229.7369,229.8886,22222.0
2018-07-30 12:00:00,257.61,257.61,257.29,257.3,28713.0,229.8529,229.8529,229.5674,229.5763,28713.0
2018-07-30 12:10:00,257.32,257.35,257.15,257.15,23009.0,229.5942,229.6209,229.4425,229.4425,23009.0
2018-07-30 12:20:00,257.17,257.29,257.06,257.17,21657.0,229.4603,229.5674,229.3622,229.4603,21657.0
2018-07-30 12:30:00,257.14,257.19,257.05,257.07,12364.0,229.4336,229.4782,229.3533,229.3711,12364.0
2018-07-30 12:40:00,257.1,257.1,256.64,256.66,37601.0,229.3979,229.3979,228.9874,229.0053,37601.0
2018-07-30 12:50:00,256.7,257.01,256.67,256.99,37708.0,229.041,229.3176,229.0142,229.2997,37708.0
2018-07-30 13:00:00,256.97,257.07,256.69,257.06,22527.0,229.2819,229.3711,229.0321,229.3622,22527.0
2018-07-30 13:10:00,257.08,257.16,257.05,257.06,10883.0,229.38,229.4514,229.3533,229.3622,10883.0
2018-07-30 13:20:00,257.06,257.36,257.05,257.32,37214.0,229.3622,229.6299,229.3533,229.5942,37214.0
2018-07-30 13:30:00,257.31,257.44,257.28,257.42,18297.0,229.5853,229.7012,229.5585,229.6834,18297.0
2018-07-30 13:40:00,257.4,257.44,257.31,257.37,19405.0,229.6656,229.7012,229.5853,229.6388,19405.0
2018-07-30 13:50:00,257.36,257.67,257.36,257.67,43003.0,229.6299,229.9065,229.6299,229.9065,43003.0
2018-07-30 14:00:00,257.66,257.8,257.58,257.66,22994.0,229.8975,230.0225,229.8262,229.8975,22994.0
2018-07-30 14:10:00,257.66,257.7,257.59,257.63,22936.0,229.8975,229.9332,229.8351,229.8708,22936.0
2018-07-30 14:20:00,257.61,257.61,257.46,257.49,11146.0,229.8529,229.8529,229.7191,229.7459,11146.0
2018-07-30 14:30:00,257.51,257.77,257.36,257.39,45413.0,229.7637,229.9957,229.6299,229.6566,45413.0
2018-07-30 14:40:00,257.36,257.41,257.3,257.34,33658.0,229.6299,229.6745,229.5763,229.612,33658.0
2018-07-30 14:50:00,257.34,257.5,257.21,257.34,22757.0,229.612,229.7548,229.496,229.612,22757.0
2018-07-30 15:00:00,257.33,257.46,257.25,257.28,21439.0,229.6031,229.7191,229.5317,229.5585,21439.0
2018-07-30 15:10:00,257.29,257.3,257.05,257.11,134317.0,229.5674,229.5763,229.3533,229.4068,134317.0
2018-07-30 15:20:00,257.06,257.17,256.96,256.98,39664.0,229.3622,229.4603,229.273,229.2908,39664.0
2018-07-30 15:30:00,256.97,257.33,256.88,257.13,27056.0,229.2819,229.6031,229.2016,229.4246,27056.0
2018-07-30 15:40:00,257.13,257.14,256.88,256.88,35323.0,229.4246,229.4336,229.2016,229.2016,35323.0
2018-07-30 15:50:00,256.83,257.17,256.81,257.13,139081.0,229.157,229.4603,229.1391,229.4246,139081.0
2018-07-31 09:30:00,258.02,258.44,257.92,258.22,101345.0,230.2188,230.5935,230.1295,230.3972,101345.0
2018-07-31 09:40:00,258.22,258.29,258.01,258.07,42973.0,230.3972,230.4597,230.2098,230.2634,42973.0
2018-07-31 09:50:00,257.94,257.96,257.74,257.86,66584.0,230.1474,230.1652,229.9689,230.076,66584.0
2018-07-31 10:00:00,257.84,258.18,257.81,258.15,66861.0,230.0581,230.3615,230.0314,230.3347,66861.0
2018-07-31 10:10:00,258.17,258.3,257.7,257.74,83834.0,230.3526,230.4686,229.9332,229.9689,83834.0
2018-07-31 10:20:00,257.72,257.77,257.6,257.64,15014.0,229.9511,229.9957,229.844,229.8797,15014.0
2018-07-31 10:30:00,257.76,258.06,257.76,258.02,22504.0,229.9868,230.2544,229.9868,230.2188,22504.0
2018-07-31 10:40:00,257.99,257.99,257.77,257.9,15039.0,230.192,230.192,229.9957,230.1117,15039.0
2018-07-31 10:50:00,257.9,258.03,257.81,257.92,20347.0,230.1117,230.2277,230.0314,230.1295,20347.0
2018-07-31 11:00:00,257.98,258.21,257.97,258.18,58344.0,230.1831,230.3883,230.1741,230.3615,58344.0
2018-07-31 11:10:00,258.21,258.29,258.19,258.2,38294.0,230.3883,230.4597,230.3704,230.3794,38294.0
2018-07-31 11:20:00,258.22,258.37,258.2,258.25,18930.0,230.3972,230.531,230.3794,230.424,18930.0
2018-07-31 11:30:00,258.26,258.41,258.26,258.31,173243.0,230.4329,230.5667,230.4329,230.4775,173243.0
2018-07-31 11:40:00,258.32,258.67,258.27,258.61,36749.0,230.4864,230.7987,230.4418,230.7452,36749.0
2018-07-31 11:50:00,258.64,258.68,258.61,258.66,19131.0,230.7719,230.8076,230.7452,230.7898,19131.0
2018-07-31 12:00:00,258.73,258.82,258.72,258.79,16079.0,230.8523,230.9326,230.8433,230.9058,16079.0
2018-07-31 12:10:00,258.75,258.91,258.75,258.89,18989.0,230.8701,231.0129,230.8701,230.995,18989.0
2018-07-31 12:20:00,258.9,259.09,258.86,259.06,16809.0,231.0039,231.1735,230.9682,231.1467,16809.0
2018-07-31 12:30:00,259.04,259.04,258.91,258.95,11631.0,231.1288,231.1288,231.0129,231.0485,11631.0
2018-07-31 12:40:00,258.92,258.98,258.77,258.88,18666.0,231.0218,231.0753,230.8879,230.9861,18666.0
2018-07-31 12:50:00,258.9,258.91,258.82,258.83,21931.0,231.0039,231.0129,230.9326,230.9415,21931.0
2018-07-31 13:00:00,258.87,258.95,258.82,258.89,55035.0,230.9772,231.0485,230.9326,230.995,55035.0
2018-07-31 13:10:00,258.89,258.89,258.59,258.68,29649.0,230.995,230.995,230.7273,230.8076,29649.0
2018-07-31 13:20:00,258.64,258.75,258.64,258.72,10001.0,230.7719,230.8701,230.7719,230.8433,10001.0
2018-07-31 13:30:00,258.71,258.78,258.6,258.73,8276.0,230.8344,230.8969,230.7363,230.8523,8276.0
2018-07-31 13:40:00,258.73,258.79,258.64,258.79,6182.0,230.8523,230.9058,230.7719,230.9058,6182.0
2018-07-31 13:50:00,258.77,258.86,258.71,258.79,13994.0,230.8879,230.9682,230.8344,230.9058,13994.0
2018-07-31 14:00:00,258.78,258.87,258.54,258.54,11816.0,230.8969,230.9772,230.6827,230.6827,11816.0
2018-07-31 14:10:00,258.58,258.6,258.5,258.55,13684.0,230.7184,230.7363,230.647,230.6916,13684.0
2018-07-31 14:20:00,258.59,258.67,258.53,258.67,6672.0,230.7273,230.7987,230.6738,230.7987,6672.0
2018-07-31 14:30:00,258.62,258.83,258.6,258.69,12479.0,230.7541,230.9415,230.7363,230.8166,12479.0
2018-07-31 14:40:00,258.64,258.79,258.57,258.77,16302.0,230.7719,230.9058,230.7095,230.8879,16302.0
2018-07-31 14:50:00,258.76,258.85,258.7,258.7,30914.0,230.879,230.9593,230.8255,230.8255,30914.0
2018-07-31 15:00:00,258.66,258.66,258.44,258.51,40386.0,230.7898,230.7898,230.5935,230.656,40386.0
2018-07-31 15:10:00,258.47,258.54,258.31,258.42,25964.0,230.6203,230.6827,230.4775,230.5757,25964.0
2018-07-31 15:20:00,258.37,258.53,258.37,258.44,39093.0,230.531,230.6738,230.531,230.5935,39093.0
2018-07-31 15:30:00,258.46,258.51,258.33,258.4,59932.0,230.6113,230.656,230.4954,230.5578,59932.0
2018-07-31 15:40:00,258.43,258.51,258.09,258.17,139688.0,230.5846,230.656,230.2812,230.3526,139688.0
2018-07-31 15:50:00,258.19,258.54,258.04,258.35,243395.0,230.3704,230.6827,230.2366,230.5132,243395.0
2018-08-01 09:30:00,258.64,258.85,258.46,258.69,71052.0,230.7719,230.9593,230.6113,230.8166,71052.0
2018-08-01 09:40:00,258.65,258.8,258.53,258.62,46871.0,230.7809,230.9147,230.6738,230.7541,46871.0
2018-08-01 09:50:00,258.55,258.74,258.52,258.74,25953.0,230.6916,230.8612,230.6649,230.8612,25953.0
2018-08-01 10:00:00,258.72,258.78,258.52,258.78,38645.0,230.8433,230.8969,230.6649,230.8969,38645.0
2018-08-01 10:10:00,258.8,258.92,258.77,258.92,27519.0,230.9147,231.0218,230.8879,231.0218,27519.0
2018-08-01 10:20:00,258.94,259.07,258.88,259.04,21012.0,231.0396,231.1556,230.9861,231.1288,21012.0
2018-08-01 10:30:00,259.02,259.1,258.89,259.05,19333.0,231.111,231.1824,230.995,231.1378,19333.0
2018-08-01 10:40:00,259.07,259.2,259.01,259.09,17924.0,231.1556,231.2716,231.1021,231.1735,17924.0
2018-08-01 10:50:00,259.1,259.12,258.9,258.94,20227.0,231.1824,231.2002,231.0039,231.0396,20227.0
2018-08-01 11:00:00,258.91,258.94,258.81,258.81,8396.0,231.0129,231.0396,230.9236,230.9236,8396.0
2018-08-01 11:10:00,258.81,258.84,258.63,258.66,14951.0,230.9236,230.9504,230.763,230.7898,14951.0
2018-08-01 11:20:00,258.64,258.7,258.5,258.56,15582.0,230.7719,230.8255,230.647,230.7006,15582.0
2018-08-01 11:30:00,258.54,258.54,258.24,258.35,41416.0,230.6827,230.6827,230.415,230.5132,41416.0
2018-08-01 11:40:00,258.28,258.34,258.18,258.18,8167.0,230.4507,230.5043,230.3615,230.3615,8167.0
2018-08-01 11:50:00,258.16,258.24,258.02,258.08,27481.0,230.3437,230.415,230.2188,230.2723,27481.0
2018-08-01 12:00:00,258.11,258.14,257.85,257.98,42158.0,230.2991,230.3258,230.0671,230.1831,42158.0
2018-08-01 12:10:00,257.97,258.08,257.97,257.98,6519.0,230.1741,230.2723,230.1741,230.1831,6519.0
2018-08-01 12:20:00,257.98,258.0,257.6,257.69,30035.0,230.1831,230.2009,229.844,229.9243,30035.0
2018-08-01 12:30:00,257.69,257.73,257.58,257.72,17035.0,229.9243,229.96,229.8262,229.9511,17035.0
2018-08-01 12:40:00,257.7,257.89,257.62,257.89,25198.0,229.9332,230.1028,229.8619,230.1028,25198.0
2018-08-01 12:50:00,257.92,258.02,257.89,257.92,25064.0,230.1295,230.2188,230.1028,230.1295,25064.0
2018-08-01 13:00:00,257.9,257.98,257.88,257.96,4566.0,230.1117,230.1831,230.0938,230.1652,4566.0
2018-08-01 13:10:00,257.97,258.03,257.92,257.99,29384.0,230.1741,230.2277,230.1295,230.192,29384.0
2018-08-01 13:20:00,257.99,258.05,257.81,257.82,31997.0,230.192,230.2455,230.0314,230.0403,31997.0
2018-08-01 13:30:00,257.83,257.93,257.83,257.91,21497.0,230.0492,230.1385,230.0492,230.1206,21497.0
2018-08-01 13:40:00,257.93,257.95,257.76,257.81,11463.0,230.1385,230.1563,229.9868,230.0314,11463.0
2018-08-01 13:50:00,257.83,257.95,257.59,257.81,81658.0,230.0492,230.1563,229.8351,230.0314,81658.0
2018-08-01 14:00:00,257.78,258.04,257.48,257.55,59521.0,230.0046,230.2366,229.7369,229.7994,59521.0
2018-08-01 14:10:00,257.53,258.0,257.35,257.88,19189.0,229.7815,230.2009,229.6209,230.0938,19189.0
2018-08-01 14:20:00,257.89,258.07,257.82,258.05,17277.0,230.1028,230.2634,230.0403,230.2455,17277.0
2018-08-01 14:30:00,258.14,258.14,257.87,257.92,21236.0,230.3258,230.3258,230.0849,230.1295,21236.0
2018-08-01 14:40:00,257.93,257.98,257.78,257.89,176678.0,230.1385,230.1831,230.0046,230.1028,176678.0
2018-08-01 14:50:00,257.93,258.18,257.9,258.18,11254.0,230.1385,230.3615,230.1117,230.3615,11254.0
2018-08-01 15:00:00,258.19,258.23,258.06,258.14,13285.0,230.3704,230.4061,230.2544,230.3258,13285.0
2018-08-01 15:10:00,258.16,258.2,257.97,258.05,26590.0,230.3437,230.3794,230.1741,230.2455,26590.0
2018-08-01 15:20:00,258.11,258.19,258.07,258.18,25171.0,230.2991,230.3704,230.2634,230.3615,25171.0
2018-08-01 15:30:00,258.17,258.32,258.16,258.24,20119.0,230.3526,230.4864,230.3437,230.415,20119.0
2018-08-01 15:40:00,258.24,258.39,258.21,258.23,37088.0,230.415,230.5489,230.3883,230.4061,37088.0
2018-08-01 15:50:00,258.22,258.32,258.01,258.08,50148.0,230.3972,230.4864,230.2098,230.2723,50148.0
2018-08-02 09:30:00,256.73,256.92,256.48,256.81,93096.0,229.0677,229.2373,228.8447,229.1391,93096.0
2018-08-02 09:40:00,256.84,257.09,256.76,256.91,36114.0,229.1659,229.389,229.0945,229.2284,36114.0
2018-08-02 09:50:00,256.92,257.28,256.9,257.2,30382.0,229.2373,229.5585,229.2194,229.4871,30382.0
2018-08-02 10:00:00,257.23,257.61,257.2,257.45,43511.0,229.5139,229.8529,229.4871,229.7102,43511.0
2018-08-02 10:10:00,257.5,257.78,257.43,257.72,13625.0,229.7548,230.0046,229.6923,229.9511,13625.0
2018-08-02 10:20:00,257.69,257.88,257.69,257.74,24214.0,229.9243,230.0938,229.9243,229.9689,24214.0
2018-08-02 10:30:00,257.72,258.06,257.62,258.0,25503.0,229.9511,230.2544,229.8619,230.2009,25503.0
2018-08-02 10:40:00,258.0,258.01,257.51,257.58,42517.0,230.2009,230.2098,229.7637,229.8262,42517.0
2018-08-02 10:50:00,257.66,257.68,257.37,257.49,15909.0,229.8975,229.9154,229.6388,229.7459,15909.0
2018-08-02 11:00:00,257.52,257.68,257.46,257.53,15285.0,229.7726,229.9154,229.7191,229.7815,15285.0
2018-08-02 11:10:00,257.54,257.86,257.45,257.79,14730.0,229.7905,230.076,229.7102,230.0135,14730.0
2018-08-02 11:20:00,257.84,258.0,257.83,257.91,12000.0,230.0581,230.2009,230.0492,230.1206,12000.0
2018-08-02 11:30:00,257.95,258.25,257.94,258.2,18169.0,230.1563,230.424,230.1474,230.3794,18169.0
2018-08-02 11:40:00,258.19,258.43,258.1,258.25,70784.0,230.3704,230.5846,230.2901,230.424,70784.0
2018-08-02 11:50:00,258.25,258.38,258.11,258.34,90778.0,230.424,230.54,230.2991,230.5043,90778.0
2018-08-02 12:00:00,258.29,258.66,258.17,258.63,88748.0,230.4597,230.7898,230.3526,230.763,88748.0
2018-08-02 12:10:00,258.64,258.67,258.58,258.63,8444.0,230.7719,230.7987,230.7184,230.763,8444.0
2018-08-02 12:20:00,258.64,258.97,258.62,258.85,13064.0,230.7719,231.0664,230.7541,230.9593,13064.0
2018-08-02 12:30:00,258.89,258.89,258.71,258.82,18989.0,230.995,230.995,230.8344,230.9326,18989.0
2018-08-02 12:40:00,258.82,259.01,258.82,258.98,21557.0,230.9326,231.1021,230.9326,231.0753,21557.0
2018-08-02 12:50:00,258.97,259.02,258.89,258.93,11862.0,231.0664,231.111,230.995,231.0307,11862.0
2018-08-02 13:00:00,258.92,259.1,258.92,259.09,126360.0,231.0218,231.1824,231.0218,231.1735,126360.0
2018-08-02 13:10:00,259.09,259.19,258.96,259.14,72974.0,231.1735,231.2627,231.0575,231.2181,72974.0
2018-08-02 13:20:00,259.16,259.22,259.06,259.13,21765.0,231.2359,231.2895,231.1467,231.2092,21765.0
2018-08-02 13:30:00,259.18,259.39,259.13,259.22,15224.0,231.2538,231.4411,231.2092,231.2895,15224.0
2018-08-02 13:40:00,259.26,259.37,259.22,259.37,16474.0,231.3251,231.4233,231.2895,231.4233,16474.0
2018-08-02 13:50:00,259.36,259.45,259.31,259.41,16095.0,231.4144,231.4947,231.3698,231.459,16095.0
2018-08-02 14:00:00,259.38,259.53,259.33,259.51,19907.0,231.4322,231.5661,231.3876,231.5482,19907.0
2018-08-02 14:10:00,259.52,259.52,259.26,259.29,79926.0,231.5571,231.5571,231.3251,231.3519,79926.0
2018-08-02 14:20:00,259.26,259.34,259.19,259.2,25707.0,231.3251,231.3965,231.2627,231.2716,25707.0
2018-08-02 14:30:00,259.22,259.33,259.17,259.27,40530.0,231.2895,231.3876,231.2448,231.3341,40530.0
2018-08-02 14:40:00,259.29,259.31,259.13,259.16,9498.0,231.3519,231.3698,231.2092,231.2359,9498.0
2018-08-02 14:50:00,259.2,259.32,259.16,259.32,22679.0,231.2716,231.3787,231.2359,231.3787,22679.0
2018-08-02 15:00:00,259.3,259.36,259.17,259.23,45439.0,231.3608,231.4144,231.2448,231.2984,45439.0
2018-08-02 15:10:00,259.21,259.39,259.06,259.39,38021.0,231.2805,231.4411,231.1467,231.4411,38021.0
2018-08-02 15:20:00,259.38,259.38,259.25,259.31,49184.0,231.4322,231.4322,231.3162,231.3698,49184.0
2018-08-02 15:30:00,259.32,259.41,259.29,259.39,52088.0,231.3787,231.459,231.3519,231.4411,52088.0
2018-08-02 15:40:00,259.39,259.6,259.38,259.57,76441.0,231.4411,231.6285,231.4322,231.6017,76441.0
2018-08-02 15:50:00,259.57,259.58,259.32,259.38,116943.0,231.6017,231.6107,231.3787,231.4322,116943.0
2018-08-03 09:30:00,259.6,259.79,259.47,259.65,68961.0,231.6285,231.798,231.5125,231.6731,68961.0
2018-08-03 09:40:00,259.61,259.73,259.53,259.61,23636.0,231.6374,231.7445,231.5661,231.6374,23636.0
2018-08-03 09:50:00,259.56,259.61,259.39,259.56,32709.0,231.5928,231.6374,231.4411,231.5928,32709.0
2018-08-03 10:00:00,259.6,259.79,259.48,259.72,15221.0,231.6285,231.798,231.5214,231.7356,15221.0
2018-08-03 10:10:00,259.79,259.81,259.62,259.74,21095.0,231.798,231.8159,231.6464,231.7534,21095.0
2018-08-03 10:20:00,259.74,260.12,259.74,260.06,17465.0,231.7534,232.0925,231.7534,232.0389,17465.0
2018-08-03 10:30:00,260.05,260.09,259.99,260.05,11185.0,232.03,232.0657,231.9765,232.03,11185.0
2018-08-03 10:40:00,260.07,260.16,259.91,260.0,19888.0,232.0479,232.1282,231.9051,231.9854,19888.0
2018-08-03 10:50:00,260.01,260.02,259.71,259.76,14941.0,231.9943,232.0033,231.7267,231.7713,14941.0
2018-08-03 11:00:00,259.79,259.85,259.72,259.8,17084.0,231.798,231.8516,231.7356,231.807,17084.0
2018-08-03 11:10:00,259.83,260.0,259.65,259.76,14886.0,231.8337,231.9854,231.6731,231.7713,14886.0
2018-08-03 11:20:00,259.81,259.95,259.79,259.82,17922.0,231.8159,231.9408,231.798,231.8248,17922.0
2018-08-03 11:30:00,259.84,259.86,259.7,259.78,7031.0,231.8427,231.8605,231.7177,231.7891,7031.0
2018-08-03 11:40:00,259.76,259.87,259.76,259.83,13516.0,231.7713,231.8694,231.7713,231.8337,13516.0
2018-08-03 11:50:00,259.82,259.87,259.54,259.54,4628.0,231.8248,231.8694,231.575,231.575,4628.0
2018-08-03 12:00:00,259.62,259.8,259.6,259.76,7827.0,231.6464,231.807,231.6285,231.7713,7827.0
2018-08-03 12:10:00,259.78,260.03,259.78,259.97,25537.0,231.7891,232.0122,231.7891,231.9586,25537.0
2018-08-03 12:20:00,259.97,260.04,259.96,260.02,15063.0,231.9586,232.0211,231.9497,232.0033,15063.0
2018-08-03 12:30:00,260.04,260.06,259.97,260.04,6872.0,232.0211,232.0389,231.9586,232.0211,6872.0
2018-08-03 12:40:00,260.04,260.06,259.95,259.97,17906.0,232.0211,232.0389,231.9408,231.9586,17906.0
2018-08-03 12:50:00,259.95,259.97,259.9,259.97,8386.0,231.9408,231.9586,231.8962,231.9586,8386.0
2018-08-03 13:00:00,259.99,260.1,259.97,260.08,19422.0,231.9765,232.0746,231.9586,232.0568,19422.0
2018-08-03 13:10:00,260.05,260.16,260.03,260.08,8224.0,232.03,232.1282,232.0122,232.0568,8224.0
2018-08-03 13:20:00,260.1,260.18,260.09,260.11,6149.0,232.0746,232.146,232.0657,232.0836,6149.0
2018-08-03 13:30:00,260.16,260.16,260.01,260.12,3947.0,232.1282,232.1282,231.9943,232.0925,3947.0
2018-08-03 13:40:00,260.11,260.18,260.09,260.13,12147.0,232.0836,232.146,232.0657,232.1014,12147.0
2018-08-03 13:50:00,260.15,260.28,260.15,260.26,13219.0,232.1192,232.2352,232.1192,232.2174,13219.0
2018-08-03 14:00:00,260.23,260.26,260.2,260.23,13159.0,232.1906,232.2174,232.1639,232.1906,13159.0
2018-08-03 14:10:00,260.27,260.27,260.13,260.2,15730.0,232.2263,232.2263,232.1014,232.1639,15730.0
2018-08-03 14:20:00,260.18,260.25,260.16,260.23,4016.0,232.146,232.2085,232.1282,232.1906,4016.0
2018-08-03 14:30:00,260.24,260.3,260.18,260.2,6308.0,232.1996,232.2531,232.146,232.1639,6308.0
2018-08-03 14:40:00,260.21,260.26,260.18,260.21,22391.0,232.1728,232.2174,232.146,232.1728,22391.0
2018-08-03 14:50:00,260.22,260.31,260.19,260.31,40789.0,232.1817,232.262,232.1549,232.262,40789.0
2018-08-03 15:00:00,260.32,260.37,260.28,260.35,37510.0,232.2709,232.3155,232.2352,232.2977,37510.0
2018-08-03 15:10:00,260.35,260.55,260.35,260.55,70957.0,232.2977,232.4761,232.2977,232.4761,70957.0
2018-08-03 15:20:00,260.54,260.6,260.41,260.42,42852.0,232.4672,232.5208,232.3512,232.3602,42852.0
2018-08-03 15:30:00,260.42,260.47,260.34,260.44,60706.0,232.3602,232.4048,232.2888,232.378,60706.0
2018-08-03 15:40:00,260.44,260.54,260.42,260.46,73095.0,232.378,232.4672,232.3602,232.3958,73095.0
2018-08-03 15:50:00,260.46,260.62,260.4,260.62,518994.0,232.3958,232.5386,232.3423,232.5386,518994.0
2018-08-06 09:30:00,260.51,260.56,260.2,260.45,110954.0,232.4405,232.4851,232.1639,232.3869,110954.0
2018-08-06 09:40:00,260.46,260.6,260.41,260.58,8995.0,232.3958,232.5208,232.3512,232.5029,8995.0
2018-08-06 09:50:00,260.58,260.77,260.58,260.71,17735.0,232.5029,232.6724,232.5029,232.6189,17735.0
2018-08-06 10:00:00,260.71,260.8,260.6,260.8,26143.0,232.6189,232.6992,232.5208,232.6992,26143.0
2018-08-06 10:10:00,260.81,260.94,260.77,260.87,23073.0,232.7081,232.8241,232.6724,232.7617,23073.0
2018-08-06 10:20:00,260.87,260.88,260.51,260.59,40737.0,232.7617,232.7706,232.4405,232.5118,40737.0
2018-08-06 10:30:00,260.59,260.77,260.59,260.76,37585.0,232.5118,232.6724,232.5118,232.6635,37585.0
2018-08-06 10:40:00,260.76,260.93,260.71,260.79,12655.0,232.6635,232.8152,232.6189,232.6903,12655.0
2018-08-06 10:50:00,260.83,260.97,260.78,260.94,24762.0,232.726,232.8509,232.6814,232.8241,24762.0
2018-08-06 11:00:00,260.95,261.02,260.84,260.92,15778.0,232.8331,232.8955,232.7349,232.8063,15778.0
2018-08-06 11:10:00,260.92,260.99,260.77,260.81,11838.0,232.8063,232.8687,232.6724,232.7081,11838.0
2018-08-06 11:20:00,260.81,261.03,260.81,261.0,14055.0,232.7081,232.9044,232.7081,232.8777,14055.0
2018-08-06 11:30:00,261.02,261.12,260.98,261.1,31321.0,232.8955,232.9847,232.8598,232.9669,31321.0
2018-08-06 11:40:00,261.13,261.23,261.13,261.22,23653.0,232.9937,233.0829,232.9937,233.074,23653.0
2018-08-06 11:50:00,261.2,261.27,261.2,261.27,70758.0,233.0561,233.1186,233.0561,233.1186,70758.0
2018-08-06 12:00:00,261.26,261.37,261.26,261.35,22749.0,233.1096,233.2078,233.1096,233.19,22749.0
2018-08-06 12:10:00,261.39,261.63,261.39,261.53,96176.0,233.2256,233.4398,233.2256,233.3506,96176.0
2018-08-06 12:20:00,261.54,261.64,261.52,261.56,11352.0,233.3595,233.4487,233.3416,233.3773,11352.0
2018-08-06 12:30:00,261.57,261.66,261.55,261.62,15122.0,233.3862,233.4665,233.3684,233.4309,15122.0
2018-08-06 12:40:00,261.61,261.65,261.58,261.63,8008.0,233.4219,233.4576,233.3952,233.4398,8008.0
2018-08-06 12:50:00,261.65,261.67,261.61,261.64,26588.0,233.4576,233.4755,233.4219,233.4487,26588.0
2018-08-06 13:00:00,261.65,261.8,261.65,261.77,23379.0,233.4576,233.5915,233.4576,233.5647,23379.0
2018-08-06 13:10:00,261.78,261.83,261.64,261.68,31732.0,233.5736,233.6182,233.4487,233.4844,31732.0
2018-08-06 13:20:00,261.69,261.7,261.53,261.53,13033.0,233.4933,233.5022,233.3506,233.3506,13033.0
2018-08-06 13:30:00,261.55,261.55,261.42,261.5,10616.0,233.3684,233.3684,233.2524,233.3238,10616.0
2018-08-06 13:40:00,261.51,261.51,261.39,261.42,13386.0,233.3327,233.3327,233.2256,233.2524,13386.0
2018-08-06 13:50:00,261.44,261.45,261.31,261.34,31038.0,233.2703,233.2792,233.1543,233.181,31038.0
2018-08-06 14:00:00,261.35,261.41,261.27,261.37,24303.0,233.19,233.2435,233.1186,233.2078,24303.0
2018-08-06 14:10:00,261.37,261.51,261.36,261.5,26605.0,233.2078,233.3327,233.1989,233.3238,26605.0
2018-08-06 14:20:00,261.5,261.57,261.46,261.56,16949.0,233.3238,233.3862,233.2881,233.3773,16949.0
2018-08-06 14:30:00,261.56,261.63,261.55,261.61,21880.0,233.3773,233.4398,233.3684,233.4219,21880.0
2018-08-06 14:40:00,261.61,261.69,261.58,261.69,32827.0,233.4219,233.4933,233.3952,233.4933,32827.0
2018-08-06 14:50:00,261.68,261.68,261.57,261.57,31743.0,233.4844,233.4844,233.3862,233.3862,31743.0
2018-08-06 15:00:00,261.56,261.56,261.4,261.44,59998.0,233.3773,233.3773,233.2346,233.2703,59998.0
2018-08-06 15:10:00,261.43,261.5,261.38,261.49,23151.0,233.2613,233.3238,233.2167,233.3149,23151.0
2018-08-06 15:20:00,261.51,261.53,261.44,261.53,13522.0,233.3327,233.3506,233.2703,233.3506,13522.0
2018-08-06 15:30:00,261.52,261.57,261.47,261.49,31376.0,233.3416,233.3862,233.297,233.3149,31376.0
2018-08-06 15:40:00,261.47,261.6,261.44,261.51,88040.0,233.297,233.413,233.2703,233.3327,88040.0
2018-08-06 15:50:00,261.53,261.6,261.42,261.57,248378.0,233.3506,233.413,233.2524,233.3862,248378.0
2018-08-07 09:30:00,262.2,262.39,262.08,262.39,231808.0,233.9484,234.1179,233.8413,234.1179,231808.0
2018-08-07 09:40:00,262.4,262.45,262.09,262.1,135249.0,234.1268,234.1714,233.8502,233.8591,135249.0
2018-08-07 09:50:00,262.12,262.48,262.12,262.44,76650.0,233.877,234.1982,233.877,234.1625,76650.0
2018-08-07 10:00:00,262.45,262.55,262.37,262.53,51109.0,234.1714,234.2607,234.1,234.2428,51109.0
2018-08-07 10:10:00,262.52,262.58,262.32,262.39,40968.0,234.2339,234.2874,234.0554,234.1179,40968.0
2018-08-07 10:20:00,262.44,262.58,262.42,262.58,57885.0,234.1625,234.2874,234.1447,234.2874,57885.0
2018-08-07 10:30:00,262.58,262.78,262.5,262.72,34652.0,234.2874,234.4659,234.216,234.4123,34652.0
2018-08-07 10:40:00,262.71,262.71,262.45,262.51,38219.0,234.4034,234.4034,234.1714,234.225,38219.0
2018-08-07 10:50:00,262.48,262.62,262.42,262.48,20084.0,234.1982,234.3231,234.1447,234.1982,20084.0
2018-08-07 11:00:00,262.48,262.66,262.37,262.65,12571.0,234.1982,234.3588,234.1,234.3499,12571.0
2018-08-07 11:10:00,262.65,262.65,262.45,262.45,18809.0,234.3499,234.3499,234.1714,234.1714,18809.0
2018-08-07 11:20:00,262.49,262.53,262.35,262.4,26304.0,234.2071,234.2428,234.0822,234.1268,26304.0
2018-08-07 11:30:00,262.37,262.47,262.29,262.43,29582.0,234.1,234.1893,234.0287,234.1536,29582.0
2018-08-07 11:40:00,262.42,262.49,262.37,262.4,12316.0,234.1447,234.2071,234.1,234.1268,12316.0
2018-08-07 11:50:00,262.4,262.54,262.38,262.52,14796.0,234.1268,234.2517,234.109,234.2339,14796.0
2018-08-07 12:00:00,262.51,262.61,262.47,262.56,27110.0,234.225,234.3142,234.1893,234.2696,27110.0
2018-08-07 12:10:00,262.56,262.67,262.53,262.65,16226.0,234.2696,234.3677,234.2428,234.3499,16226.0
2018-08-07 12:20:00,262.63,262.71,262.6,262.61,22064.0,234.332,234.4034,234.3053,234.3142,22064.0
2018-08-07 12:30:00,262.6,262.6,262.48,262.55,12098.0,234.3053,234.3053,234.1982,234.2607,12098.0
2018-08-07 12:40:00,262.58,262.64,262.56,262.64,6912.0,234.2874,234.341,234.2696,234.341,6912.0
2018-08-07 12:50:00,262.65,262.7,262.6,262.64,23539.0,234.3499,234.3945,234.3053,234.341,23539.0
2018-08-07 13:00:00,262.66,262.67,262.57,262.65,19892.0,234.3588,234.3677,234.2785,234.3499,19892.0
2018-08-07 13:10:00,262.7,262.72,262.52,262.52,19104.0,234.3945,234.4123,234.2339,234.2339,19104.0
2018-08-07 13:20:00,262.52,262.58,262.42,262.5,46944.0,234.2339,234.2874,234.1447,234.216,46944.0
2018-08-07 13:30:00,262.49,262.59,262.44,262.44,166035.0,234.2071,234.2963,234.1625,234.1625,166035.0
2018-08-07 13:40:00,262.44,262.59,262.37,262.56,22440.0,234.1625,234.2963,234.1,234.2696,22440.0
2018-08-07 13:50:00,262.55,262.67,262.54,262.63,18437.0,234.2607,234.3677,234.2517,234.332,18437.0
2018-08-07 14:00:00,262.63,262.72,262.61,262.63,19856.0,234.332,234.4123,234.3142,234.332,19856.0
2018-08-07 14:10:00,262.61,262.64,262.5,262.54,20201.0,234.3142,234.341,234.216,234.2517,20201.0
2018-08-07 14:20:00,262.54,262.64,262.54,262.63,44354.0,234.2517,234.341,234.2517,234.332,44354.0
2018-08-07 14:30:00,262.63,262.63,262.49,262.54,51105.0,234.332,234.332,234.2071,234.2517,51105.0
2018-08-07 14:40:00,262.54,262.57,262.49,262.56,69894.0,234.2517,234.2785,234.2071,234.2696,69894.0
2018-08-07 14:50:00,262.56,262.62,262.56,262.61,48745.0,234.2696,234.3231,234.2696,234.3142,48745.0
2018-08-07 15:00:00,262.63,262.63,262.46,262.51,69359.0,234.332,234.332,234.1804,234.225,69359.0
2018-08-07 15:10:00,262.51,262.63,262.51,262.57,50368.0,234.225,234.332,234.225,234.2785,50368.0
2018-08-07 15:20:00,262.58,262.66,262.55,262.55,69226.0,234.2874,234.3588,234.2607,234.2607,69226.0
2018-08-07 15:30:00,262.54,262.54,262.4,262.46,81248.0,234.2517,234.2517,234.1268,234.1804,81248.0
2018-08-07 15:40:00,262.45,262.47,262.29,262.38,131864.0,234.1714,234.1893,234.0287,234.109,131864.0
2018-08-07 15:50:00,262.39,262.45,262.24,262.36,378506.0,234.1179,234.1714,233.9841,234.0911,378506.0
2018-08-08 09:30:00,262.23,262.27,261.89,262.22,101370.0,233.9751,234.0108,233.6718,233.9662,101370.0
2018-08-08 09:40:00,262.2,262.21,261.94,262.12,47703.0,233.9484,233.9573,233.7164,233.877,47703.0
2018-08-08 09:50:00,262.11,262.13,261.91,261.99,14416.0,233.8681,233.8859,233.6896,233.761,14416.0
2018-08-08 10:00:00,262.0,262.11,261.86,262.07,26165.0,233.7699,233.8681,233.645,233.8324,26165.0
2018-08-08 10:10:00,262.07,262.16,261.93,261.94,20691.0,233.8324,233.9127,233.7075,233.7164,20691.0
2018-08-08 10:20:00,261.96,262.04,261.89,262.01,19382.0,233.7342,233.8056,233.6718,233.7788,19382.0
2018-08-08 10:30:00,261.98,262.04,261.79,261.86,24835.0,233.7521,233.8056,233.5825,233.645,24835.0
2018-08-08 10:40:00,261.86,262.1,261.86,262.09,15805.0,233.645,233.8591,233.645,233.8502,15805.0
2018-08-08 10:50:00,262.12,262.39,262.12,262.35,48437.0,233.877,234.1179,233.877,234.0822,48437.0
2018-08-08 11:00:00,262.39,262.44,262.31,262.35,12967.0,234.1179,234.1625,234.0465,234.0822,12967.0
2018-08-08 11:10:00,262.35,262.45,262.34,262.42,39417.0,234.0822,234.1714,234.0733,234.1447,39417.0
2018-08-08 11:20:00,262.42,262.45,262.29,262.41,18704.0,234.1447,234.1714,234.0287,234.1357,18704.0
2018-08-08 11:30:00,262.42,262.53,262.42,262.52,28929.0,234.1447,234.2428,234.1447,234.2339,28929.0
2018-08-08 11:40:00,262.53,262.53,262.36,262.36,25900.0,234.2428,234.2428,234.0911,234.0911,25900.0
2018-08-08 11:50:00,262.37,262.38,262.21,262.23,42220.0,234.1,234.109,233.9573,233.9751,42220.0
2018-08-08 12:00:00,262.24,262.26,262.12,262.15,21840.0,233.9841,234.0019,233.877,233.9038,21840.0
2018-08-08 12:10:00,262.13,262.25,262.13,262.23,18677.0,233.8859,233.993,233.8859,233.9751,18677.0
2018-08-08 12:20:00,262.24,262.25,262.04,262.11,69602.0,233.9841,233.993,233.8056,233.8681,69602.0
2018-08-08 12:30:00,262.13,262.31,262.12,262.31,106686.0,233.8859,234.0465,233.877,234.0465,106686.0
2018-08-08 12:40:00,262.31,262.41,262.3,262.39,20520.0,234.0465,234.1357,234.0376,234.1179,20520.0
2018-08-08 12:50:00,262.38,262.39,262.21,262.24,52594.0,234.109,234.1179,233.9573,233.9841,52594.0
2018-08-08 13:00:00,262.25,262.3,262.18,262.28,35163.0,233.993,234.0376,233.9305,234.0197,35163.0
2018-08-08 13:10:00,262.27,262.34,262.26,262.32,37959.0,234.0108,234.0733,234.0019,234.0554,37959.0
2018-08-08 13:20:00,262.33,262.34,262.21,262.25,13489.0,234.0644,234.0733,233.9573,233.993,13489.0
2018-08-08 13:30:00,262.26,262.35,262.23,262.23,14668.0,234.0019,234.0822,233.9751,233.9751,14668.0
2018-08-08 13:40:00,262.21,262.35,262.18,262.35,21237.0,233.9573,234.0822,233.9305,234.0822,21237.0
2018-08-08 13:50:00,262.35,262.48,262.31,262.46,27473.0,234.0822,234.1982,234.0465,234.1804,27473.0
2018-08-08 14:00:00,262.47,262.48,262.45,262.46,17523.0,234.1893,234.1982,234.1714,234.1804,17523.0
2018-08-08 14:10:00,262.46,262.47,262.35,262.41,37054.0,234.1804,234.1893,234.0822,234.1357,37054.0
2018-08-08 14:20:00,262.42,262.54,262.42,262.54,52031.0,234.1447,234.2517,234.1447,234.2517,52031.0
2018-08-08 14:30:00,262.53,262.55,262.44,262.45,18428.0,234.2428,234.2607,234.1625,234.1714,18428.0
2018-08-08 14:40:00,262.46,262.52,262.43,262.43,19375.0,234.1804,234.2339,234.1536,234.1536,19375.0
2018-08-08 14:50:00,262.41,262.44,262.38,262.44,17437.0,234.1357,234.1625,234.109,234.1625,17437.0
2018-08-08 15:00:00,262.44,262.46,262.38,262.4,34119.0,234.1625,234.1804,234.109,234.1268,34119.0
2018-08-08 15:10:00,262.4,262.58,262.4,262.52,30888.0,234.1268,234.2874,234.1268,234.2339,30888.0
2018-08-08 15:20:00,262.52,262.59,262.48,262.59,27091.0,234.2339,234.2963,234.1982,234.2963,27091.0
2018-08-08 15:30:00,262.59,262.67,262.57,262.58,33694.0,234.2963,234.3677,234.2785,234.2874,33694.0
2018-08-08 15:40:00,262.58,262.64,262.46,262.47,25317.0,234.2874,234.341,234.1804,234.1893,25317.0
2018-08-08 15:50:00,262.49,262.55,262.2,262.22,103422.0,234.2071,234.2607,233.9484,233.9662,103422.0
2018-08-09 09:30:00,262.33,262.44,262.14,262.22,65991.0,234.0644,234.1625,233.8948,233.9662,65991.0
2018-08-09 09:40:00,262.29,262.43,262.22,262.24,21859.0,234.0287,234.1536,233.9662,233.9841,21859.0
2018-08-09 09:50:00,262.29,262.44,262.28,262.34,32420.0,234.0287,234.1625,234.0197,234.0733,32420.0
2018-08-09 10:00:00,262.29,262.41,262.28,262.38,11903.0,234.0287,234.1357,234.0197,234.109,11903.0
2018-08-09 10:10:00,262.37,262.53,262.37,262.51,23613.0,234.1,234.2428,234.1,234.225,23613.0
2018-08-09 10:20:00,262.47,262.64,262.43,262.62,13900.0,234.1893,234.341,234.1536,234.3231,13900.0
2018-08-09 10:30:00,262.63,262.69,262.57,262.64,14910.0,234.332,234.3856,234.2785,234.341,14910.0
2018-08-09 10:40:00,262.61,262.74,262.58,262.69,16105.0,234.3142,234.4302,234.2874,234.3856,16105.0
2018-08-09 10:50:00,262.68,262.68,262.49,262.51,16386.0,234.3766,234.3766,234.2071,234.225,16386.0
2018-08-09 11:00:00,262.53,262.69,262.43,262.43,21134.0,234.2428,234.3856,234.1536,234.1536,21134.0
2018-08-09 11:10:00,262.45,262.56,262.4,262.48,14195.0,234.1714,234.2696,234.1268,234.1982,14195.0
2018-08-09 11:20:00,262.5,262.53,262.4,262.52,11180.0,234.216,234.2428,234.1268,234.2339,11180.0
2018-08-09 11:30:00,262.53,262.53,262.38,262.39,26126.0,234.2428,234.2428,234.109,234.1179,26126.0
2018-08-09 11:40:00,262.37,262.47,262.11,262.13,16704.0,234.1,234.1893,233.8681,233.8859,16704.0
2018-08-09 11:50:00,262.09,262.19,262.05,262.14,19893.0,233.8502,233.9394,233.8145,233.8948,19893.0
2018-08-09 12:00:00,262.15,262.31,262.14,262.27,9524.0,233.9038,234.0465,233.8948,234.0108,9524.0
2018-08-09 12:10:00,262.28,262.36,262.24,262.27,17397.0,234.0197,234.0911,233.9841,234.0108,17397.0
2018-08-09 12:20:00,262.32,262.35,262.3,262.31,14276.0,234.0554,234.0822,234.0376,234.0465,14276.0
2018-08-09 12:30:00,262.3,262.41,262.3,262.41,37875.0,234.0376,234.1357,234.0376,234.1357,37875.0
2018-08-09 12:40:00,262.4,262.41,262.33,262.39,19106.0,234.1268,234.1357,234.0644,234.1179,19106.0
2018-08-09 12:50:00,262.41,262.54,262.4,262.49,15239.0,234.1357,234.2517,234.1268,234.2071,15239.0
2018-08-09 13:00:00,262.5,262.5,262.39,262.42,15924.0,234.216,234.216,234.1179,234.1447,15924.0
2018-08-09 13:10:00,262.42,262.51,262.39,262.5,9402.0,234.1447,234.225,234.1179,234.216,9402.0
2018-08-09 13:20:00,262.52,262.56,262.51,262.51,17278.0,234.2339,234.2696,234.225,234.225,17278.0
2018-08-09 13:30:00,262.54,262.6,262.53,262.55,13373.0,234.2517,234.3053,234.2428,234.2607,13373.0
2018-08-09 13:40:00,262.56,262.62,262.53,262.55,43565.0,234.2696,234.3231,234.2428,234.2607,43565.0
2018-08-09 13:50:00,262.57,262.6,262.51,262.56,11088.0,234.2785,234.3053,234.225,234.2696,11088.0
2018-08-09 14:00:00,262.55,262.55,262.44,262.47,11565.0,234.2607,234.2607,234.1625,234.1893,11565.0
2018-08-09 14:10:00,262.48,262.52,262.35,262.37,30380.0,234.1982,234.2339,234.0822,234.1,30380.0
2018-08-09 14:20:00,262.4,262.46,262.38,262.42,17131.0,234.1268,234.1804,234.109,234.1447,17131.0
2018-08-09 14:30:00,262.44,262.57,262.44,262.54,16035.0,234.1625,234.2785,234.1625,234.2517,16035.0
2018-08-09 14:40:00,262.53,262.56,262.47,262.49,20538.0,234.2428,234.2696,234.1893,234.2071,20538.0
2018-08-09 14:50:00,262.48,262.49,262.38,262.4,10233.0,234.1982,234.2071,234.109,234.1268,10233.0
2018-08-09 15:00:00,262.38,262.43,262.33,262.35,12456.0,234.109,234.1536,234.0644,234.0822,12456.0
2018-08-09 15:10:00,262.34,262.4,262.31,262.39,31332.0,234.0733,234.1268,234.0465,234.1179,31332.0
2018-08-09 15:20:00,262.41,262.41,262.3,262.32,26919.0,234.1357,234.1357,234.0376,234.0554,26919.0
2018-08-09 15:30:00,262.31,262.33,262.19,262.3,23259.0,234.0465,234.0644,233.9394,234.0376,23259.0
2018-08-09 15:40:00,262.23,262.28,261.84,261.88,69993.0,233.9751,234.0197,233.6272,233.6628,69993.0
2018-08-09 15:50:00,261.88,261.99,261.76,261.89,126773.0,233.6628,233.761,233.5558,233.6718,126773.0
2018-08-10 09:30:00,260.36,260.71,260.29,260.44,103606.0,232.3066,232.6189,232.2442,232.378,103606.0
2018-08-10 09:40:00,260.39,260.83,260.37,260.65,45841.0,232.3334,232.726,232.3155,232.5654,45841.0
2018-08-10 09:50:00,260.65,260.75,260.17,260.22,137451.0,232.5654,232.6546,232.1371,232.1817,137451.0
2018-08-10 10:00:00,260.21,260.28,259.96,260.28,60394.0,232.1728,232.2352,231.9497,232.2352,60394.0
2018-08-10 10:10:00,260.31,260.62,260.3,260.6,25953.0,232.262,232.5386,232.2531,232.5208,25953.0
2018-08-10 10:20:00,260.57,260.57,260.26,260.31,11578.0,232.494,232.494,232.2174,232.262,11578.0
2018-08-10 10:30:00,260.31,260.62,260.27,260.38,36236.0,232.262,232.5386,232.2263,232.3245,36236.0
2018-08-10 10:40:00,260.4,260.47,260.12,260.38,29867.0,232.3423,232.4048,232.0925,232.3245,29867.0
2018-08-10 10:50:00,260.35,260.64,260.26,260.58,14086.0,232.2977,232.5565,232.2174,232.5029,14086.0
2018-08-10 11:00:00,260.64,260.74,260.51,260.51,23872.0,232.5565,232.6457,232.4405,232.4405,23872.0
2018-08-10 11:10:00,260.52,260.62,260.38,260.53,15555.0,232.4494,232.5386,232.3245,232.4583,15555.0
2018-08-10 11:20:00,260.55,260.85,260.55,260.71,16833.0,232.4761,232.7438,232.4761,232.6189,16833.0
2018-08-10 11:30:00,260.7,260.97,260.7,260.79,15032.0,232.61,232.8509,232.61,232.6903,15032.0
2018-08-10 11:40:00,260.77,260.79,260.61,260.77,30469.0,232.6724,232.6903,232.5297,232.6724,30469.0
2018-08-10 11:50:00,260.76,260.9,260.62,260.68,49822.0,232.6635,232.7884,232.5386,232.5921,49822.0
2018-08-10 12:00:00,260.63,260.65,260.45,260.5,42401.0,232.5475,232.5654,232.3869,232.4315,42401.0
2018-08-10 12:10:00,260.49,260.61,260.46,260.6,17326.0,232.4226,232.5297,232.3958,232.5208,17326.0
2018-08-10 12:20:00,260.61,260.64,260.52,260.63,16577.0,232.5297,232.5565,232.4494,232.5475,16577.0
2018-08-10 12:30:00,260.67,260.7,260.57,260.59,16692.0,232.5832,232.61,232.494,232.5118,16692.0
2018-08-10 12:40:00,260.61,260.66,260.48,260.5,24097.0,232.5297,232.5743,232.4137,232.4315,24097.0
2018-08-10 12:50:00,260.49,260.52,260.38,260.52,21183.0,232.4226,232.4494,232.3245,232.4494,21183.0
2018-08-10 13:00:00,260.53,260.53,260.39,260.47,27207.0,232.4583,232.4583,232.3334,232.4048,27207.0
2018-08-10 13:10:00,260.47,260.55,260.18,260.21,23032.0,232.4048,232.4761,232.146,232.1728,23032.0
2018-08-10 13:20:00,260.2,260.4,260.18,260.38,19196.0,232.1639,232.3423,232.146,232.3245,19196.0
2018-08-10 13:30:00,260.39,260.39,260.08,260.08,42078.0,232.3334,232.3334,232.0568,232.0568,42078.0
2018-08-10 13:40:00,260.11,260.15,259.83,259.9,35226.0,232.0836,232.1192,231.8337,231.8962,35226.0
2018-08-10 13:50:00,259.93,260.0,259.74,259.78,58986.0,231.923,231.9854,231.7534,231.7891,58986.0
2018-08-10 14:00:00,259.86,259.94,259.68,259.86,26635.0,231.8605,231.9319,231.6999,231.8605,26635.0
2018-08-10 14:10:00,259.85,260.04,259.84,259.95,36783.0,231.8516,232.0211,231.8427,231.9408,36783.0
2018-08-10 14:20:00,259.96,259.98,259.48,259.48,31018.0,231.9497,231.9676,231.5214,231.5214,31018.0
2018-08-10 14:30:00,259.46,259.73,259.45,259.69,45412.0,231.5036,231.7445,231.4947,231.7088,45412.0
2018-08-10 14:40:00,259.68,259.76,259.59,259.64,44250.0,231.6999,231.7713,231.6196,231.6642,44250.0
2018-08-10 14:50:00,259.67,259.84,259.66,259.69,68338.0,231.691,231.8427,231.682,231.7088,68338.0
2018-08-10 15:00:00,259.67,259.67,259.43,259.61,45934.0,231.691,231.691,231.4768,231.6374,45934.0
2018-08-10 15:10:00,259.56,260.0,259.52,259.98,34803.0,231.5928,231.9854,231.5571,231.9676,34803.0
2018-08-10 15:20:00,259.99,260.52,259.99,260.28,116504.0,231.9765,232.4494,231.9765,232.2352,116504.0
2018-08-10 15:30:00,260.27,260.33,260.14,260.23,26412.0,232.2263,232.2799,232.1103,232.1906,26412.0
2018-08-10 15:40:00,260.24,260.24,259.98,260.07,67216.0,232.1996,232.1996,231.9676,232.0479,67216.0
2018-08-10 15:50:00,260.06,260.27,260.01,260.12,483629.0,232.0389,232.2263,231.9943,232.0925,483629.0
2018-08-13 09:30:00,260.41,260.74,260.33,260.36,151040.0,232.3512,232.6457,232.2799,232.3066,151040.0
2018-08-13 09:40:00,260.36,260.8,260.36,260.69,410483.0,232.3066,232.6992,232.3066,232.6011,410483.0
2018-08-13 09:50:00,260.7,260.85,260.58,260.85,19645.0,232.61,232.7438,232.5029,232.7438,19645.0
2018-08-13 10:00:00,260.84,260.86,260.72,260.86,33512.0,232.7349,232.7527,232.6278,232.7527,33512.0
2018-08-13 10:10:00,260.88,261.0,260.83,260.97,81028.0,232.7706,232.8777,232.726,232.8509,81028.0
2018-08-13 10:20:00,261.02,261.07,260.9,260.91,20184.0,232.8955,232.9401,232.7884,232.7974,20184.0
2018-08-13 10:30:00,260.91,261.03,260.9,260.93,14348.0,232.7974,232.9044,232.7884,232.8152,14348.0
2018-08-13 10:40:00,260.91,261.0,260.8,260.85,53077.0,232.7974,232.8777,232.6992,232.7438,53077.0
2018-08-13 10:50:00,260.9,260.91,260.68,260.72,27456.0,232.7884,232.7974,232.5921,232.6278,27456.0
2018-08-13 11:00:00,260.76,260.86,260.46,260.51,254070.0,232.6635,232.7527,232.3958,232.4405,254070.0
2018-08-13 11:10:00,260.5,260.51,260.13,260.18,355553.0,232.4315,232.4405,232.1014,232.146,355553.0
2018-08-13 11:20:00,260.24,260.24,260.02,260.04,63335.0,232.1996,232.1996,232.0033,232.0211,63335.0
2018-08-13 11:30:00,260.04,260.09,259.89,259.97,52130.0,232.0211,232.0657,231.8873,231.9586,52130.0
2018-08-13 11:40:00,259.96,260.11,259.91,259.94,18111.0,231.9497,232.0836,231.9051,231.9319,18111.0
2018-08-13 11:50:00,259.89,259.91,259.47,259.47,72072.0,231.8873,231.9051,231.5125,231.5125,72072.0
2018-08-13 12:00:00,259.47,259.64,259.42,259.59,23792.0,231.5125,231.6642,231.4679,231.6196,23792.0
2018-08-13 12:10:00,259.62,259.76,259.56,259.56,10885.0,231.6464,231.7713,231.5928,231.5928,10885.0
2018-08-13 12:20:00,259.58,259.71,259.15,259.33,63120.0,231.6107,231.7267,231.227,231.3876,63120.0
2018-08-13 12:30:00,259.28,259.52,259.17,259.44,24997.0,231.343,231.5571,231.2448,231.4858,24997.0
2018-08-13 12:40:00,259.45,259.48,259.22,259.25,23205.0,231.4947,231.5214,231.2895,231.3162,23205.0
2018-08-13 12:50:00,259.23,259.43,259.17,259.24,39706.0,231.2984,231.4768,231.2448,231.3073,39706.0
2018-08-13 13:00:00,259.19,259.2,258.9,259.04,27148.0,231.2627,231.2716,231.0039,231.1288,27148.0
2018-08-13 13:10:00,259.03,259.47,259.01,259.47,125945.0,231.1199,231.5125,231.1021,231.5125,125945.0
2018-08-13 13:20:00,259.48,259.58,259.41,259.55,32990.0,231.5214,231.6107,231.459,231.5839,32990.0
2018-08-13 13:30:00,259.6,259.77,259.42,259.45,24030.0,231.6285,231.7802,231.4679,231.4947,24030.0
2018-08-13 13:40:00,259.46,259.57,259.38,259.41,6501.0,231.5036,231.6017,231.4322,231.459,6501.0
2018-08-13 13:50:00,259.37,259.63,259.36,259.52,11641.0,231.4233,231.6553,231.4144,231.5571,11641.0
2018-08-13 14:00:00,259.5,259.92,259.49,259.78,20717.0,231.5393,231.914,231.5304,231.7891,20717.0
2018-08-13 14:10:00,259.77,259.91,259.77,259.87,12573.0,231.7802,231.9051,231.7802,231.8694,12573.0
2018-08-13 14:20:00,259.82,260.1,259.8,260.06,26514.0,231.8248,232.0746,231.807,232.0389,26514.0
2018-08-13 14:30:00,260.06,260.12,259.72,259.83,57185.0,232.0389,232.0925,231.7356,231.8337,57185.0
2018-08-13 14:40:00,259.82,259.92,259.77,259.78,43084.0,231.8248,231.914,231.7802,231.7891,43084.0
2018-08-13 14:50:00,259.74,259.75,259.45,259.56,89330.0,231.7534,231.7623,231.4947,231.5928,89330.0
2018-08-13 15:00:00,259.53,259.55,259.34,259.55,78045.0,231.5661,231.5839,231.3965,231.5839,78045.0
2018-08-13 15:10:00,259.53,259.79,259.52,259.66,51969.0,231.5661,231.798,231.5571,231.682,51969.0
2018-08-13 15:20:00,259.66,259.67,259.38,259.41,41122.0,231.682,231.691,231.4322,231.459,41122.0
2018-08-13 15:30:00,259.39,259.51,259.3,259.51,25311.0,231.4411,231.5482,231.3608,231.5482,25311.0
2018-08-13 15:40:00,259.48,259.57,259.22,259.23,33366.0,231.5214,231.6017,231.2895,231.2984,33366.0
2018-08-13 15:50:00,259.22,259.26,259.03,259.13,159755.0,231.2895,231.3251,231.1199,231.2092,159755.0
2018-08-14 09:30:00,259.94,260.2,259.83,260.0,60468.0,231.9319,232.1639,231.8337,231.9854,60468.0
2018-08-14 09:40:00,259.96,260.3,259.9,259.96,29767.0,231.9497,232.2531,231.8962,231.9497,29767.0
2018-08-14 09:50:00,259.95,260.05,259.8,260.02,18315.0,231.9408,232.03,231.807,232.0033,18315.0
2018-08-14 10:00:00,260.01,260.05,259.55,259.74,39815.0,231.9943,232.03,231.5839,231.7534,39815.0
2018-08-14 10:10:00,259.75,260.02,259.74,259.95,27313.0,231.7623,232.0033,231.7534,231.9408,27313.0
2018-08-14 10:20:00,260.04,260.29,260.04,260.25,60711.0,232.0211,232.2442,232.0211,232.2085,60711.0
2018-08-14 10:30:00,260.25,260.47,260.19,260.4,31631.0,232.2085,232.4048,232.1549,232.3423,31631.0
2018-08-14 10:40:00,260.41,260.7,260.4,260.68,26683.0,232.3512,232.61,232.3423,232.5921,26683.0
2018-08-14 10:50:00,260.66,260.9,260.6,260.67,30093.0,232.5743,232.7884,232.5208,232.5832,30093.0
2018-08-14 11:00:00,260.68,260.83,260.66,260.74,31058.0,232.5921,232.726,232.5743,232.6457,31058.0
2018-08-14 11:10:00,260.74,260.84,260.43,260.43,45005.0,232.6457,232.7349,232.3691,232.3691,45005.0
2018-08-14 11:20:00,260.46,260.74,260.46,260.64,23711.0,232.3958,232.6457,232.3958,232.5565,23711.0
2018-08-14 11:30:00,260.65,260.72,260.47,260.62,12478.0,232.5654,232.6278,232.4048,232.5386,12478.0
2018-08-14 11:40:00,260.62,260.82,260.62,260.81,39827.0,232.5386,232.7171,232.5386,232.7081,39827.0
2018-08-14 11:50:00,260.82,260.82,260.5,260.52,52502.0,232.7171,232.7171,232.4315,232.4494,52502.0
2018-08-14 12:00:00,260.6,260.84,260.6,260.79,52761.0,232.5208,232.7349,232.5208,232.6903,52761.0
2018-08-14 12:10:00,260.78,260.82,260.69,260.8,39398.0,232.6814,232.7171,232.6011,232.6992,39398.0
2018-08-14 12:20:00,260.81,260.93,260.64,260.92,54343.0,232.7081,232.8152,232.5565,232.8063,54343.0
2018-08-14 12:30:00,260.92,260.97,260.84,260.97,27736.0,232.8063,232.8509,232.7349,232.8509,27736.0
2018-08-14 12:40:00,260.97,261.02,260.77,260.77,29964.0,232.8509,232.8955,232.6724,232.6724,29964.0
2018-08-14 12:50:00,260.83,260.83,260.61,260.62,32790.0,232.726,232.726,232.5297,232.5386,32790.0
2018-08-14 13:00:00,260.63,260.83,260.63,260.73,32647.0,232.5475,232.726,232.5475,232.6368,32647.0
2018-08-14 13:10:00,260.78,260.8,260.72,260.74,8340.0,232.6814,232.6992,232.6278,232.6457,8340.0
2018-08-14 13:20:00,260.73,260.77,260.6,260.69,21247.0,232.6368,232.6724,232.5208,232.6011,21247.0
2018-08-14 13:30:00,260.71,260.81,260.68,260.74,12329.0,232.6189,232.7081,232.5921,232.6457,12329.0
2018-08-14 13:40:00,260.77,260.81,260.71,260.73,15331.0,232.6724,232.7081,232.6189,232.6368,15331.0
2018-08-14 13:50:00,260.73,260.98,260.68,260.95,17918.0,232.6368,232.8598,232.5921,232.8331,17918.0
2018-08-14 14:00:00,260.97,261.03,260.79,260.83,22611.0,232.8509,232.9044,232.6903,232.726,22611.0
2018-08-14 14:10:00,260.83,260.92,260.81,260.91,17065.0,232.726,232.8063,232.7081,232.7974,17065.0
2018-08-14 14:20:00,260.92,260.93,260.68,260.8,19298.0,232.8063,232.8152,232.5921,232.6992,19298.0
2018-08-14 14:30:00,260.81,260.97,260.79,260.95,13200.0,232.7081,232.8509,232.6903,232.8331,13200.0
2018-08-14 14:40:00,260.95,260.98,260.85,260.85,121330.0,232.8331,232.8598,232.7438,232.7438,121330.0
2018-08-14 14:50:00,260.87,260.97,260.87,260.94,9962.0,232.7617,232.8509,232.7617,232.8241,9962.0
2018-08-14 15:00:00,260.93,261.03,260.92,261.01,25243.0,232.8152,232.9044,232.8063,232.8866,25243.0
2018-08-14 15:10:00,261.02,261.07,260.92,261.0,7691.0,232.8955,232.9401,232.8063,232.8777,7691.0
2018-08-14 15:20:00,260.99,261.05,260.9,260.98,73430.0,232.8687,232.9223,232.7884,232.8598,73430.0
2018-08-14 15:30:00,260.95,261.02,260.89,261.01,36489.0,232.8331,232.8955,232.7795,232.8866,36489.0
2018-08-14 15:40:00,260.99,260.99,260.8,260.84,16730.0,232.8687,232.8687,232.6992,232.7349,16730.0
2018-08-14 15:50:00,260.84,260.9,260.72,260.8,58359.0,232.7349,232.7884,232.6278,232.6992,58359.0
2018-08-15 09:30:00,259.43,259.55,259.13,259.46,116007.0,231.4768,231.5839,231.2092,231.5036,116007.0
2018-08-15 09:40:00,259.5,259.5,258.68,258.83,70116.0,231.5393,231.5393,230.8076,230.9415,70116.0
2018-08-15 09:50:00,258.78,258.78,258.48,258.5,69957.0,230.8969,230.8969,230.6292,230.647,69957.0
2018-08-15 10:00:00,258.5,258.5,257.82,257.98,97982.0,230.647,230.647,230.0403,230.1831,97982.0
2018-08-15 10:10:00,257.9,258.18,257.73,257.94,75142.0,230.1117,230.3615,229.96,230.1474,75142.0
2018-08-15 10:20:00,257.94,258.03,257.68,257.77,60256.0,230.1474,230.2277,229.9154,229.9957,60256.0
2018-08-15 10:30:00,257.66,258.16,257.57,258.08,57248.0,229.8975,230.3437,229.8172,230.2723,57248.0
2018-08-15 10:40:00,258.08,258.13,257.73,257.78,72414.0,230.2723,230.3169,229.96,230.0046,72414.0
2018-08-15 10:50:00,257.77,257.77,257.39,257.52,62816.0,229.9957,229.9957,229.6566,229.7726,62816.0
2018-08-15 11:00:00,257.48,258.17,257.45,258.14,81009.0,229.7369,230.3526,229.7102,230.3258,81009.0
2018-08-15 11:10:00,258.16,258.36,257.89,258.09,98163.0,230.3437,230.5221,230.1028,230.2812,98163.0
2018-08-15 11:20:00,258.05,258.37,257.9,258.22,96512.0,230.2455,230.531,230.1117,230.3972,96512.0
2018-08-15 11:30:00,258.26,258.59,258.12,258.27,135186.0,230.4329,230.7273,230.308,230.4418,135186.0
2018-08-15 11:40:00,258.3,258.3,257.99,258.25,32999.0,230.4686,230.4686,230.192,230.424,32999.0
2018-08-15 11:50:00,258.29,258.29,257.8,257.83,16246.0,230.4597,230.4597,230.0225,230.0492,16246.0
2018-08-15 12:00:00,257.8,258.22,257.8,258.22,23398.0,230.0225,230.3972,230.0225,230.3972,23398.0
2018-08-15 12:10:00,258.15,258.42,258.07,258.33,51544.0,230.3347,230.5757,230.2634,230.4954,51544.0
2018-08-15 12:20:00,258.35,258.46,258.21,258.46,35373.0,230.5132,230.6113,230.3883,230.6113,35373.0
2018-08-15 12:30:00,258.47,258.76,258.46,258.75,50403.0,230.6203,230.879,230.6113,230.8701,50403.0
2018-08-15 12:40:00,258.79,258.79,258.53,258.58,27799.0,230.9058,230.9058,230.6738,230.7184,27799.0
2018-08-15 12:50:00,258.59,258.68,258.48,258.6,16721.0,230.7273,230.8076,230.6292,230.7363,16721.0
2018-08-15 13:00:00,258.64,258.86,258.5,258.71,59327.0,230.7719,230.9682,230.647,230.8344,59327.0
2018-08-15 13:10:00,258.68,258.75,258.46,258.48,24426.0,230.8076,230.8701,230.6113,230.6292,24426.0
2018-08-15 13:20:00,258.43,258.53,258.17,258.34,61519.0,230.5846,230.6738,230.3526,230.5043,61519.0
2018-08-15 13:30:00,258.32,258.35,258.12,258.31,24500.0,230.4864,230.5132,230.308,230.4775,24500.0
2018-08-15 13:40:00,258.32,258.49,258.2,258.21,15996.0,230.4864,230.6381,230.3794,230.3883,15996.0
2018-08-15 13:50:00,258.23,258.33,258.16,258.18,16802.0,230.4061,230.4954,230.3437,230.3615,16802.0
2018-08-15 14:00:00,258.15,258.3,257.88,257.92,52453.0,230.3347,230.4686,230.0938,230.1295,52453.0
2018-08-15 14:10:00,257.94,258.04,257.71,257.95,30320.0,230.1474,230.2366,229.9422,230.1563,30320.0
2018-08-15 14:20:00,257.96,258.07,257.72,257.76,42524.0,230.1652,230.2634,229.9511,229.9868,42524.0
2018-08-15 14:30:00,257.75,258.16,257.68,258.02,77311.0,229.9778,230.3437,229.9154,230.2188,77311.0
2018-08-15 14:40:00,258.01,258.12,257.73,257.83,23298.0,230.2098,230.308,229.96,230.0492,23298.0
2018-08-15 14:50:00,257.85,258.4,257.83,258.4,52836.0,230.0671,230.5578,230.0492,230.5578,52836.0
2018-08-15 15:00:00,258.44,258.8,258.39,258.65,39235.0,230.5935,230.9147,230.5489,230.7809,39235.0
2018-08-15 15:10:00,258.62,258.62,258.35,258.46,26995.0,230.7541,230.7541,230.5132,230.6113,26995.0
2018-08-15 15:20:00,258.46,258.61,258.4,258.59,23881.0,230.6113,230.7452,230.5578,230.7273,23881.0
2018-08-15 15:30:00,258.58,259.14,258.58,258.92,125652.0,230.7184,231.2181,230.7184,231.0218,125652.0
2018-08-15 15:40:00,258.88,259.17,258.82,259.06,50177.0,230.9861,231.2448,230.9326,231.1467,50177.0
2018-08-15 15:50:00,259.05,259.05,258.7,258.87,178420.0,231.1378,231.1378,230.8255,230.9772,178420.0
2018-08-16 09:30:00,260.36,260.71,260.35,260.45,108055.0,232.3066,232.6189,232.2977,232.3869,108055.0
2018-08-16 09:40:00,260.53,260.59,260.36,260.47,39877.0,232.4583,232.5118,232.3066,232.4048,39877.0
2018-08-16 09:50:00,260.52,260.7,260.49,260.49,27933.0,232.4494,232.61,232.4226,232.4226,27933.0
2018-08-16 10:00:00,260.55,260.77,260.55,260.71,23130.0,232.4761,232.6724,232.4761,232.6189,23130.0
2018-08-16 10:10:00,260.75,260.76,260.57,260.65,37618.0,232.6546,232.6635,232.494,232.5654,37618.0
2018-08-16 10:20:00,260.62,260.8,260.61,260.8,12361.0,232.5386,232.6992,232.5297,232.6992,12361.0
2018-08-16 10:30:00,260.79,261.0,260.76,260.98,26496.0,232.6903,232.8777,232.6635,232.8598,26496.0
2018-08-16 10:40:00,260.98,261.04,260.93,260.98,25797.0,232.8598,232.9134,232.8152,232.8598,25797.0
2018-08-16 10:50:00,260.96,260.97,260.78,260.88,22251.0,232.842,232.8509,232.6814,232.7706,22251.0
2018-08-16 11:00:00,260.89,261.07,260.89,260.99,20268.0,232.7795,232.9401,232.7795,232.8687,20268.0
2018-08-16 11:10:00,260.98,261.32,260.97,261.22,26330.0,232.8598,233.1632,232.8509,233.074,26330.0
2018-08-16 11:20:00,261.23,261.39,261.2,261.39,13076.0,233.0829,233.2256,233.0561,233.2256,13076.0
2018-08-16 11:30:00,261.39,261.4,261.27,261.35,16557.0,233.2256,233.2346,233.1186,233.19,16557.0
2018-08-16 11:40:00,261.34,261.4,261.26,261.36,13237.0,233.181,233.2346,233.1096,233.1989,13237.0
2018-08-16 11:50:00,261.35,261.48,261.29,261.48,128202.0,233.19,233.3059,233.1364,233.3059,128202.0
2018-08-16 12:00:00,261.5,261.72,261.47,261.69,31688.0,233.3238,233.5201,233.297,233.4933,31688.0
2018-08-16 12:10:00,261.69,261.89,261.68,261.87,21207.0,233.4933,233.6718,233.4844,233.6539,21207.0
2018-08-16 12:20:00,261.87,261.88,261.67,261.68,49579.0,233.6539,233.6628,233.4755,233.4844,49579.0
2018-08-16 12:30:00,261.67,261.68,261.48,261.56,33946.0,233.4755,233.4844,233.3059,233.3773,33946.0
2018-08-16 12:40:00,261.55,261.55,261.3,261.42,37211.0,233.3684,233.3684,233.1453,233.2524,37211.0
2018-08-16 12:50:00,261.41,261.57,261.38,261.41,15164.0,233.2435,233.3862,233.2167,233.2435,15164.0
2018-08-16 13:00:00,261.47,261.62,261.42,261.43,28783.0,233.297,233.4309,233.2524,233.2613,28783.0
2018-08-16 13:10:00,261.42,261.5,261.38,261.46,15571.0,233.2524,233.3238,233.2167,233.2881,15571.0
2018-08-16 13:20:00,261.49,261.62,261.45,261.52,37298.0,233.3149,233.4309,233.2792,233.3416,37298.0
2018-08-16 13:30:00,261.54,261.63,261.46,261.63,19579.0,233.3595,233.4398,233.2881,233.4398,19579.0
2018-08-16 13:40:00,261.61,261.65,261.35,261.35,32260.0,233.4219,233.4576,233.19,233.19,32260.0
2018-08-16 13:50:00,261.34,261.4,261.3,261.35,21598.0,233.181,233.2346,233.1453,233.19,21598.0
2018-08-16 14:00:00,261.34,261.43,261.22,261.37,24357.0,233.181,233.2613,233.074,233.2078,24357.0
2018-08-16 14:10:00,261.41,261.47,261.37,261.45,20764.0,233.2435,233.297,233.2078,233.2792,20764.0
2018-08-16 14:20:00,261.45,261.45,261.17,261.17,11541.0,233.2792,233.2792,233.0293,233.0293,11541.0
2018-08-16 14:30:00,261.15,261.2,260.92,261.16,33625.0,233.0115,233.0561,232.8063,233.0204,33625.0
2018-08-16 14:40:00,261.16,261.27,261.16,261.27,53862.0,233.0204,233.1186,233.0204,233.1186,53862.0
2018-08-16 14:50:00,261.28,261.36,261.22,261.27,16504.0,233.1275,233.1989,233.074,233.1186,16504.0
2018-08-16 15:00:00,261.25,261.36,261.21,261.28,26058.0,233.1007,233.1989,233.065,233.1275,26058.0
2018-08-16 15:10:00,261.24,261.33,261.2,261.2,20891.0,233.0918,233.1721,233.0561,233.0561,20891.0
2018-08-16 15:20:00,261.23,261.35,261.11,261.35,26235.0,233.0829,233.19,232.9758,233.19,26235.0
2018-08-16 15:30:00,261.33,261.33,261.06,261.08,46207.0,233.1721,233.1721,232.9312,232.949,46207.0
2018-08-16 15:40:00,261.08,261.1,260.91,260.96,47389.0,232.949,232.9669,232.7974,232.842,47389.0
2018-08-16 15:50:00,260.92,261.02,260.66,261.02,244016.0,232.8063,232.8955,232.5743,232.8955,244016.0
2018-08-17 09:30:00,260.71,261.18,260.57,261.15,75794.0,232.6189,233.0383,232.494,233.0115,75794.0
2018-08-17 09:40:00,261.12,261.12,260.84,260.87,36274.0,232.9847,232.9847,232.7349,232.7617,36274.0
2018-08-17 09:50:00,260.87,260.9,260.67,260.84,36881.0,232.7617,232.7884,232.5832,232.7349,36881.0
2018-08-17 10:00:00,260.84,260.93,260.57,260.64,36664.0,232.7349,232.8152,232.494,232.5565,36664.0
2018-08-17 10:10:00,260.63,260.64,260.47,260.57,24773.0,232.5475,232.5565,232.4048,232.494,24773.0
2018-08-17 10:20:00,260.58,260.6,260.35,260.4,28585.0,232.5029,232.5208,232.2977,232.3423,28585.0
2018-08-17 10:30:00,260.45,260.73,260.45,260.62,21230.0,232.3869,232.6368,232.3869,232.5386,21230.0
2018-08-17 10:40:00,260.63,260.67,260.45,260.65,293415.0,232.5475,232.5832,232.3869,232.5654,293415.0
2018-08-17 10:50:00,260.68,260.89,260.66,260.8,102492.0,232.5921,232.7795,232.5743,232.6992,102492.0
2018-08-17 11:00:00,260.81,260.9,260.64,260.88,20995.0,232.7081,232.7884,232.5565,232.7706,20995.0
2018-08-17 11:10:00,260.84,261.05,260.75,261.04,25554.0,232.7349,232.9223,232.6546,232.9134,25554.0
2018-08-17 11:20:00,261.04,261.08,260.95,261.06,180919.0,232.9134,232.949,232.8331,232.9312,180919.0
2018-08-17 11:30:00,261.06,261.21,261.04,261.11,31294.0,232.9312,233.065,232.9134,232.9758,31294.0
2018-08-17 11:40:00,261.13,261.32,261.13,261.27,15781.0,232.9937,233.1632,232.9937,233.1186,15781.0
2018-08-17 11:50:00,261.26,261.54,261.25,261.47,23115.0,233.1096,233.3595,233.1007,233.297,23115.0
2018-08-17 12:00:00,261.5,261.5,261.32,261.38,14439.0,233.3238,233.3238,233.1632,233.2167,14439.0
2018-08-17 12:10:00,261.38,261.44,261.24,261.34,11325.0,233.2167,233.2703,233.0918,233.181,11325.0
2018-08-17 12:20:00,261.37,261.39,261.3,261.32,13063.0,233.2078,233.2256,233.1453,233.1632,13063.0
2018-08-17 12:30:00,261.33,261.34,261.03,261.05,20335.0,233.1721,233.181,232.9044,232.9223,20335.0
2018-08-17 12:40:00,261.06,261.14,261.04,261.1,19656.0,232.9312,233.0026,232.9134,232.9669,19656.0
2018-08-17 12:50:00,261.09,261.16,261.03,261.06,6683.0,232.958,233.0204,232.9044,232.9312,6683.0
2018-08-17 13:00:00,261.04,261.16,261.02,261.1,7941.0,232.9134,233.0204,232.8955,232.9669,7941.0
2018-08-17 13:10:00,261.1,261.22,261.03,261.18,24276.0,232.9669,233.074,232.9044,233.0383,24276.0
2018-08-17 13:20:00,261.17,261.2,260.95,260.97,14419.0,233.0293,233.0561,232.8331,232.8509,14419.0
2018-08-17 13:30:00,260.95,261.13,260.95,261.11,13732.0,232.8331,232.9937,232.8331,232.9758,13732.0
2018-08-17 13:40:00,261.13,261.24,261.11,261.17,12522.0,232.9937,233.0918,232.9758,233.0293,12522.0
2018-08-17 13:50:00,261.16,261.4,261.14,261.35,25826.0,233.0204,233.2346,233.0026,233.19,25826.0
2018-08-17 14:00:00,261.34,262.02,261.33,261.86,144190.0,233.181,233.7878,233.1721,233.645,144190.0
2018-08-17 14:10:00,261.85,262.0,261.75,261.84,29313.0,233.6361,233.7699,233.5469,233.6272,29313.0
2018-08-17 14:20:00,261.85,262.12,261.85,262.0,32221.0,233.6361,233.877,233.6361,233.7699,32221.0
2018-08-17 14:30:00,262.0,262.07,261.84,261.92,45180.0,233.7699,233.8324,233.6272,233.6985,45180.0
2018-08-17 14:40:00,261.94,262.12,261.91,261.97,37987.0,233.7164,233.877,233.6896,233.7431,37987.0
2018-08-17 14:50:00,261.98,262.38,261.96,262.28,74067.0,233.7521,234.109,233.7342,234.0197,74067.0
2018-08-17 15:00:00,262.26,262.3,261.99,261.99,44770.0,234.0019,234.0376,233.761,233.761,44770.0
2018-08-17 15:10:00,261.99,262.1,261.89,262.05,64960.0,233.761,233.8591,233.6718,233.8145,64960.0
2018-08-17 15:20:00,262.04,262.08,261.94,261.94,65670.0,233.8056,233.8413,233.7164,233.7164,65670.0
2018-08-17 15:30:00,261.95,262.05,261.85,261.98,63686.0,233.7253,233.8145,233.6361,233.7521,63686.0
2018-08-17 15:40:00,261.98,262.11,261.92,261.92,54941.0,233.7521,233.8681,233.6985,233.6985,54941.0
2018-08-17 15:50:00,261.92,261.97,261.73,261.86,139521.0,233.6985,233.7431,233.529,233.645,139521.0
2018-08-20 09:30:00,262.36,262.54,262.23,262.51,98817.0,234.0911,234.2517,233.9751,234.225,98817.0
2018-08-20 09:40:00,262.51,262.53,262.27,262.4,29379.0,234.225,234.2428,234.0108,234.1268,29379.0
2018-08-20 09:50:00,262.3,262.31,262.1,262.18,31617.0,234.0376,234.0465,233.8591,233.9305,31617.0
2018-08-20 10:00:00,262.22,262.48,262.22,262.37,18172.0,233.9662,234.1982,233.9662,234.1,18172.0
2018-08-20 10:10:00,262.38,262.38,262.01,262.18,23496.0,234.109,234.109,233.7788,233.9305,23496.0
2018-08-20 10:20:00,262.14,262.29,262.1,262.26,8760.0,233.8948,234.0287,233.8591,234.0019,8760.0
2018-08-20 10:30:00,262.21,262.29,262.1,262.17,22154.0,233.9573,234.0287,233.8591,233.9216,22154.0
2018-08-20 10:40:00,262.17,262.17,261.95,262.13,43814.0,233.9216,233.9216,233.7253,233.8859,43814.0
2018-08-20 10:50:00,262.1,262.14,261.9,261.91,22706.0,233.8591,233.8948,233.6807,233.6896,22706.0
2018-08-20 11:00:00,261.97,262.12,261.96,262.12,7592.0,233.7431,233.877,233.7342,233.877,7592.0
2018-08-20 11:10:00,262.16,262.2,262.07,262.19,8654.0,233.9127,233.9484,233.8324,233.9394,8654.0
2018-08-20 11:20:00,262.24,262.24,262.07,262.22,7496.0,233.9841,233.9841,233.8324,233.9662,7496.0
2018-08-20 11:30:00,262.21,262.32,262.15,262.31,10757.0,233.9573,234.0554,233.9038,234.0465,10757.0
2018-08-20 11:40:00,262.34,262.41,262.34,262.35,23179.0,234.0733,234.1357,234.0733,234.0822,23179.0
2018-08-20 11:50:00,262.4,262.5,262.32,262.36,32037.0,234.1268,234.216,234.0554,234.0911,32037.0
2018-08-20 12:00:00,262.34,262.54,262.26,262.51,11758.0,234.0733,234.2517,234.0019,234.225,11758.0
2018-08-20 12:10:00,262.53,262.54,262.47,262.52,25007.0,234.2428,234.2517,234.1893,234.2339,25007.0
2018-08-20 12:20:00,262.51,262.59,262.5,262.54,9062.0,234.225,234.2963,234.216,234.2517,9062.0
2018-08-20 12:30:00,262.56,262.59,262.47,262.56,23475.0,234.2696,234.2963,234.1893,234.2696,23475.0
2018-08-20 12:40:00,262.56,262.57,262.49,262.49,11423.0,234.2696,234.2785,234.2071,234.2071,11423.0
2018-08-20 12:50:00,262.45,262.6,262.42,262.55,10874.0,234.1714,234.3053,234.1447,234.2607,10874.0
2018-08-20 13:00:00,262.59,262.62,262.5,262.53,20246.0,234.2963,234.3231,234.216,234.2428,20246.0
2018-08-20 13:10:00,262.53,262.55,262.44,262.44,16161.0,234.2428,234.2607,234.1625,234.1625,16161.0
2018-08-20 13:20:00,262.46,262.61,262.46,262.6,13303.0,234.1804,234.3142,234.1804,234.3053,13303.0
2018-08-20 13:30:00,262.6,262.63,262.58,262.58,10022.0,234.3053,234.332,234.2874,234.2874,10022.0
2018-08-20 13:40:00,262.57,262.61,262.54,262.57,4938.0,234.2785,234.3142,234.2517,234.2785,4938.0
2018-08-20 13:50:00,262.61,262.64,262.56,262.63,11806.0,234.3142,234.341,234.2696,234.332,11806.0
2018-08-20 14:00:00,262.62,262.67,262.56,262.6,32814.0,234.3231,234.3677,234.2696,234.3053,32814.0
2018-08-20 14:10:00,262.6,262.64,262.54,262.59,16082.0,234.3053,234.341,234.2517,234.2963,16082.0
2018-08-20 14:20:00,262.62,262.69,262.6,262.66,10193.0,234.3231,234.3856,234.3053,234.3588,10193.0
2018-08-20 14:30:00,262.68,262.69,262.55,262.55,14946.0,234.3766,234.3856,234.2607,234.2607,14946.0
2018-08-20 14:40:00,262.52,262.54,262.46,262.53,20415.0,234.2339,234.2517,234.1804,234.2428,20415.0
2018-08-20 14:50:00,262.53,262.57,262.49,262.55,11963.0,234.2428,234.2785,234.2071,234.2607,11963.0
2018-08-20 15:00:00,262.53,262.57,262.48,262.53,15768.0,234.2428,234.2785,234.1982,234.2428,15768.0
2018-08-20 15:10:00,262.52,262.69,262.52,262.64,14898.0,234.2339,234.3856,234.2339,234.341,14898.0
2018-08-20 15:20:00,262.66,262.68,262.61,262.63,10335.0,234.3588,234.3766,234.3142,234.332,10335.0
2018-08-20 15:30:00,262.61,262.7,262.59,262.7,19253.0,234.3142,234.3945,234.2963,234.3945,19253.0
2018-08-20 15:40:00,262.69,262.74,262.64,262.71,24896.0,234.3856,234.4302,234.341,234.4034,24896.0
2018-08-20 15:50:00,262.7,262.7,262.41,262.48,269201.0,234.3945,234.3945,234.1357,234.1982,269201.0
2018-08-21 09:30:00,263.01,263.26,262.96,263.24,117536.0,234.6711,234.8942,234.6265,234.8763,117536.0
2018-08-21 09:40:00,263.25,263.41,263.2,263.41,146409.0,234.8852,235.028,234.8406,235.028,146409.0
2018-08-21 09:50:00,263.38,263.55,263.36,263.5,97915.0,235.0012,235.1529,234.9834,235.1083,97915.0
2018-08-21 10:00:00,263.56,263.58,263.3,263.38,48945.0,235.1618,235.1797,234.9298,235.0012,48945.0
2018-08-21 10:10:00,263.38,263.53,263.38,263.44,21268.0,235.0012,235.1351,235.0012,235.0548,21268.0
2018-08-21 10:20:00,263.43,263.5,263.35,263.39,23130.0,235.0458,235.1083,234.9745,235.0101,23130.0
2018-08-21 10:30:00,263.41,263.49,263.37,263.38,13352.0,235.028,235.0994,234.9923,235.0012,13352.0
2018-08-21 10:40:00,263.35,263.47,263.3,263.35,22729.0,234.9745,235.0815,234.9298,234.9745,22729.0
2018-08-21 10:50:00,263.36,263.42,263.32,263.38,31222.0,234.9834,235.0369,234.9477,235.0012,31222.0
2018-08-21 11:00:00,263.4,263.44,263.34,263.35,17320.0,235.0191,235.0548,234.9655,234.9745,17320.0
2018-08-21 11:10:00,263.36,263.36,263.12,263.14,27723.0,234.9834,234.9834,234.7692,234.7871,27723.0
2018-08-21 11:20:00,263.15,263.29,263.04,263.23,16321.0,234.796,234.9209,234.6979,234.8674,16321.0
2018-08-21 11:30:00,263.24,263.57,263.24,263.54,16244.0,234.8763,235.1707,234.8763,235.144,16244.0
2018-08-21 11:40:00,263.54,263.59,263.5,263.54,17934.0,235.144,235.1886,235.1083,235.144,17934.0
2018-08-21 11:50:00,263.56,263.7,263.48,263.69,20642.0,235.1618,235.2867,235.0904,235.2778,20642.0
2018-08-21 12:00:00,263.67,263.8,263.66,263.79,19964.0,235.26,235.376,235.2511,235.367,19964.0
2018-08-21 12:10:00,263.79,263.8,263.74,263.78,11804.0,235.367,235.376,235.3224,235.3581,11804.0
2018-08-21 12:20:00,263.74,263.84,263.67,263.83,25860.0,235.3224,235.4117,235.26,235.4027,25860.0
2018-08-21 12:30:00,263.84,263.9,263.79,263.88,9175.0,235.4117,235.4652,235.367,235.4473,9175.0
2018-08-21 12:40:00,263.87,263.95,263.84,263.9,10907.0,235.4384,235.5098,235.4117,235.4652,10907.0
2018-08-21 12:50:00,263.92,263.98,263.88,263.91,12458.0,235.483,235.5366,235.4473,235.4741,12458.0
2018-08-21 13:00:00,263.92,263.96,263.77,263.81,21871.0,235.483,235.5187,235.3492,235.3849,21871.0
2018-08-21 13:10:00,263.79,263.82,263.68,263.77,44885.0,235.367,235.3938,235.2689,235.3492,44885.0
2018-08-21 13:20:00,263.77,263.87,263.76,263.82,14847.0,235.3492,235.4384,235.3403,235.3938,14847.0
2018-08-21 13:30:00,263.82,263.92,263.82,263.91,12744.0,235.3938,235.483,235.3938,235.4741,12744.0
2018-08-21 13:40:00,263.91,263.93,263.77,263.77,23660.0,235.4741,235.492,235.3492,235.3492,23660.0
2018-08-21 13:50:00,263.77,263.89,263.77,263.82,18892.0,235.3492,235.4563,235.3492,235.3938,18892.0
2018-08-21 14:00:00,263.82,263.82,263.64,263.72,19179.0,235.3938,235.3938,235.2332,235.3046,19179.0
2018-08-21 14:10:00,263.7,263.76,263.65,263.75,29725.0,235.2867,235.3403,235.2421,235.3314,29725.0
2018-08-21 14:20:00,263.73,263.75,263.68,263.72,14398.0,235.3135,235.3314,235.2689,235.3046,14398.0
2018-08-21 14:30:00,263.69,263.72,263.48,263.51,31735.0,235.2778,235.3046,235.0904,235.1172,31735.0
2018-08-21 14:40:00,263.51,263.63,263.33,263.33,41527.0,235.1172,235.2243,234.9566,234.9566,41527.0
2018-08-21 14:50:00,263.34,263.4,263.21,263.39,40959.0,234.9655,235.0191,234.8495,235.0101,40959.0
2018-08-21 15:00:00,263.38,263.53,263.3,263.46,26036.0,235.0012,235.1351,234.9298,235.0726,26036.0
2018-08-21 15:10:00,263.49,263.53,263.32,263.36,46720.0,235.0994,235.1351,234.9477,234.9834,46720.0
2018-08-21 15:20:00,263.35,263.52,263.24,263.41,42849.0,234.9745,235.1261,234.8763,235.028,42849.0
2018-08-21 15:30:00,263.39,263.44,263.3,263.33,47786.0,235.0101,235.0548,234.9298,234.9566,47786.0
2018-08-21 15:40:00,263.34,263.35,262.96,262.99,82518.0,234.9655,234.9745,234.6265,234.6532,82518.0
2018-08-21 15:50:00,262.98,263.3,262.86,263.01,200278.0,234.6443,234.9298,234.5373,234.6711,200278.0
2018-08-22 09:30:00,262.64,262.98,262.61,262.89,118341.0,234.341,234.6443,234.3142,234.564,118341.0
2018-08-22 09:40:00,262.88,263.02,262.74,262.8,33957.0,234.5551,234.68,234.4302,234.4837,33957.0
2018-08-22 09:50:00,262.75,262.78,262.4,262.54,41563.0,234.4391,234.4659,234.1268,234.2517,41563.0
2018-08-22 10:00:00,262.56,262.66,262.39,262.6,24445.0,234.2696,234.3588,234.1179,234.3053,24445.0
2018-08-22 10:10:00,262.62,262.84,262.57,262.81,31653.0,234.3231,234.5194,234.2785,234.4926,31653.0
2018-08-22 10:20:00,262.86,262.89,262.53,262.55,21425.0,234.5373,234.564,234.2428,234.2607,21425.0
2018-08-22 10:30:00,262.59,262.98,262.56,262.98,31899.0,234.2963,234.6443,234.2696,234.6443,31899.0
2018-08-22 10:40:00,262.95,263.24,262.89,263.24,44391.0,234.6176,234.8763,234.564,234.8763,44391.0
2018-08-22 10:50:00,263.2,263.23,263.07,263.16,16692.0,234.8406,234.8674,234.7246,234.8049,16692.0
2018-08-22 11:00:00,263.14,263.28,263.07,263.17,22761.0,234.7871,234.912,234.7246,234.8138,22761.0
2018-08-22 11:10:00,263.17,263.32,263.11,263.25,32557.0,234.8138,234.9477,234.7603,234.8852,32557.0
2018-08-22 11:20:00,263.27,263.37,263.25,263.36,63062.0,234.9031,234.9923,234.8852,234.9834,63062.0
2018-08-22 11:30:00,263.39,263.39,263.17,263.28,90569.0,235.0101,235.0101,234.8138,234.912,90569.0
2018-08-22 11:40:00,263.32,263.45,263.31,263.32,49057.0,234.9477,235.0637,234.9388,234.9477,49057.0
2018-08-22 11:50:00,263.3,263.38,263.27,263.38,44308.0,234.9298,235.0012,234.9031,235.0012,44308.0
2018-08-22 12:00:00,263.39,263.41,263.31,263.33,65461.0,235.0101,235.028,234.9388,234.9566,65461.0
2018-08-22 12:10:00,263.31,263.32,263.13,263.26,19178.0,234.9388,234.9477,234.7782,234.8942,19178.0
2018-08-22 12:20:00,263.24,263.27,263.12,263.13,13365.0,234.8763,234.9031,234.7692,234.7782,13365.0
2018-08-22 12:30:00,263.16,263.18,263.01,263.1,16208.0,234.8049,234.8228,234.6711,234.7514,16208.0
2018-08-22 12:40:00,263.11,263.23,263.11,263.2,12082.0,234.7603,234.8674,234.7603,234.8406,12082.0
2018-08-22 12:50:00,263.21,263.22,263.11,263.15,24548.0,234.8495,234.8585,234.7603,234.796,24548.0
2018-08-22 13:00:00,263.14,263.18,263.03,263.03,17715.0,234.7871,234.8228,234.6889,234.6889,17715.0
2018-08-22 13:10:00,263.04,263.07,262.99,263.06,8549.0,234.6979,234.7246,234.6532,234.7157,8549.0
2018-08-22 13:20:00,263.12,263.2,263.12,263.18,13190.0,234.7692,234.8406,234.7692,234.8228,13190.0
2018-08-22 13:30:00,263.14,263.24,263.14,263.18,24860.0,234.7871,234.8763,234.7871,234.8228,24860.0
2018-08-22 13:40:00,263.15,263.19,263.06,263.08,12008.0,234.796,234.8317,234.7157,234.7335,12008.0
2018-08-22 13:50:00,263.08,263.17,263.05,263.17,25216.0,234.7335,234.8138,234.7068,234.8138,25216.0
2018-08-22 14:00:00,263.14,263.41,263.12,263.19,48464.0,234.7871,235.028,234.7692,234.8317,48464.0
2018-08-22 14:10:00,263.15,263.23,262.92,263.0,33909.0,234.796,234.8674,234.5908,234.6622,33909.0
2018-08-22 14:20:00,263.0,263.01,262.75,262.94,17868.0,234.6622,234.6711,234.4391,234.6086,17868.0
2018-08-22 14:30:00,262.94,263.0,262.9,262.93,15856.0,234.6086,234.6622,234.5729,234.5997,15856.0
2018-08-22 14:40:00,262.89,262.95,262.84,262.88,35295.0,234.564,234.6176,234.5194,234.5551,35295.0
2018-08-22 14:50:00,262.86,262.96,262.85,262.96,26612.0,234.5373,234.6265,234.5283,234.6265,26612.0
2018-08-22 15:00:00,263.06,263.1,262.98,263.06,49190.0,234.7157,234.7514,234.6443,234.7157,49190.0
2018-08-22 15:10:00,263.06,263.11,263.01,263.06,27966.0,234.7157,234.7603,234.6711,234.7157,27966.0
2018-08-22 15:20:00,263.07,263.13,263.04,263.08,23145.0,234.7246,234.7782,234.6979,234.7335,23145.0
2018-08-22 15:30:00,263.09,263.24,263.06,263.21,124578.0,234.7425,234.8763,234.7157,234.8495,124578.0
2018-08-22 15:40:00,263.15,263.18,263.06,263.08,34429.0,234.796,234.8228,234.7157,234.7335,34429.0
2018-08-22 15:50:00,263.06,263.08,262.93,262.94,137672.0,234.7157,234.7335,234.5997,234.6086,137672.0
2018-08-23 09:30:00,262.68,262.88,262.67,262.88,48752.0,234.3766,234.5551,234.3677,234.5551,48752.0
2018-08-23 09:40:00,262.9,263.08,262.9,263.06,35112.0,234.5729,234.7335,234.5729,234.7157,35112.0
2018-08-23 09:50:00,263.06,263.43,263.03,263.18,37428.0,234.7157,235.0458,234.6889,234.8228,37428.0
2018-08-23 10:00:00,263.18,263.27,263.14,263.25,38970.0,234.8228,234.9031,234.7871,234.8852,38970.0
2018-08-23 10:10:00,263.2,263.33,263.18,263.24,25648.0,234.8406,234.9566,234.8228,234.8763,25648.0
2018-08-23 10:20:00,263.28,263.56,263.28,263.55,40052.0,234.912,235.1618,234.912,235.1529,40052.0
2018-08-23 10:30:00,263.54,263.63,263.46,263.46,54617.0,235.144,235.2243,235.0726,235.0726,54617.0
2018-08-23 10:40:00,263.44,263.5,263.28,263.34,33835.0,235.0548,235.1083,234.912,234.9655,33835.0
2018-08-23 10:50:00,263.33,263.33,263.08,263.1,48190.0,234.9566,234.9566,234.7335,234.7514,48190.0
2018-08-23 11:00:00,263.07,263.17,262.88,262.96,64079.0,234.7246,234.8138,234.5551,234.6265,64079.0
2018-08-23 11:10:00,262.94,262.95,262.36,262.37,50401.0,234.6086,234.6176,234.0911,234.1,50401.0
2018-08-23 11:20:00,262.34,262.65,262.3,262.52,28095.0,234.0733,234.3499,234.0376,234.2339,28095.0
2018-08-23 11:30:00,262.5,262.54,262.26,262.3,38557.0,234.216,234.2517,234.0019,234.0376,38557.0
2018-08-23 11:40:00,262.3,262.54,262.21,262.48,241632.0,234.0376,234.2517,233.9573,234.1982,241632.0
2018-08-23 11:50:00,262.48,262.6,262.43,262.43,36646.0,234.1982,234.3053,234.1536,234.1536,36646.0
2018-08-23 12:00:00,262.45,262.62,262.44,262.52,31307.0,234.1714,234.3231,234.1625,234.2339,31307.0
2018-08-23 12:10:00,262.53,262.67,262.46,262.65,321143.0,234.2428,234.3677,234.1804,234.3499,321143.0
2018-08-23 12:20:00,262.66,262.83,262.66,262.82,69209.0,234.3588,234.5105,234.3588,234.5016,69209.0
2018-08-23 12:30:00,262.82,262.83,262.67,262.7,27286.0,234.5016,234.5105,234.3677,234.3945,27286.0
2018-08-23 12:40:00,262.71,262.88,262.7,262.73,30412.0,234.4034,234.5551,234.3945,234.4213,30412.0
2018-08-23 12:50:00,262.73,262.74,262.57,262.61,30711.0,234.4213,234.4302,234.2785,234.3142,30711.0
2018-08-23 13:00:00,262.62,262.62,262.5,262.54,19109.0,234.3231,234.3231,234.216,234.2517,19109.0
2018-08-23 13:10:00,262.55,262.58,262.42,262.57,22528.0,234.2607,234.2874,234.1447,234.2785,22528.0
2018-08-23 13:20:00,262.55,262.68,262.54,262.67,11922.0,234.2607,234.3766,234.2517,234.3677,11922.0
2018-08-23 13:30:00,262.68,262.68,262.49,262.56,26951.0,234.3766,234.3766,234.2071,234.2696,26951.0
2018-08-23 13:40:00,262.6,262.66,262.52,262.58,22595.0,234.3053,234.3588,234.2339,234.2874,22595.0
2018-08-23 13:50:00,262.59,262.62,262.51,262.55,23751.0,234.2963,234.3231,234.225,234.2607,23751.0
2018-08-23 14:00:00,262.56,262.78,262.55,262.7,20298.0,234.2696,234.4659,234.2607,234.3945,20298.0
2018-08-23 14:10:00,262.71,262.75,262.65,262.66,52063.0,234.4034,234.4391,234.3499,234.3588,52063.0
2018-08-23 14:20:00,262.68,262.77,262.67,262.74,17853.0,234.3766,234.4569,234.3677,234.4302,17853.0
2018-08-23 14:30:00,262.74,262.76,262.64,262.7,17497.0,234.4302,234.448,234.341,234.3945,17497.0
2018-08-23 14:40:00,262.66,262.86,262.66,262.74,20562.0,234.3588,234.5373,234.3588,234.4302,20562.0
2018-08-23 14:50:00,262.74,262.75,262.62,262.75,20606.0,234.4302,234.4391,234.3231,234.4391,20606.0
2018-08-23 15:00:00,262.76,262.8,262.71,262.8,13087.0,234.448,234.4837,234.4034,234.4837,13087.0
2018-08-23 15:10:00,262.82,262.89,262.76,262.77,16930.0,234.5016,234.564,234.448,234.4569,16930.0
2018-08-23 15:20:00,262.77,262.79,262.68,262.77,32925.0,234.4569,234.4748,234.3766,234.4569,32925.0
2018-08-23 15:30:00,262.77,262.8,262.53,262.56,21359.0,234.4569,234.4837,234.2428,234.2696,21359.0
2018-08-23 15:40:00,262.55,262.6,262.29,262.44,97585.0,234.2607,234.3053,234.0287,234.1625,97585.0
2018-08-23 15:50:00,262.42,262.56,262.32,262.54,183338.0,234.1447,234.2696,234.0554,234.2517,183338.0
2018-08-24 09:30:00,263.16,263.37,263.16,263.36,76630.0,234.8049,234.9923,234.8049,234.9834,76630.0
2018-08-24 09:40:00,263.34,263.35,263.11,263.21,134863.0,234.9655,234.9745,234.7603,234.8495,134863.0
2018-08-24 09:50:00,263.21,263.31,263.15,263.22,37932.0,234.8495,234.9388,234.796,234.8585,37932.0
2018-08-24 10:00:00,263.23,263.58,263.23,263.34,52791.0,234.8674,235.1797,234.8674,234.9655,52791.0
2018-08-24 10:10:00,263.38,263.44,263.2,263.37,62371.0,235.0012,235.0548,234.8406,234.9923,62371.0
2018-08-24 10:20:00,263.37,263.51,263.34,263.48,238160.0,234.9923,235.1172,234.9655,235.0904,238160.0
2018-08-24 10:30:00,263.5,263.94,263.48,263.92,49863.0,235.1083,235.5009,235.0904,235.483,49863.0
2018-08-24 10:40:00,263.93,264.06,263.83,264.0,33416.0,235.492,235.608,235.4027,235.5544,33416.0
2018-08-24 10:50:00,263.99,263.99,263.86,263.88,52229.0,235.5455,235.5455,235.4295,235.4473,52229.0
2018-08-24 11:00:00,263.88,263.91,263.73,263.82,34329.0,235.4473,235.4741,235.3135,235.3938,34329.0
2018-08-24 11:10:00,263.8,264.03,263.8,264.03,35324.0,235.376,235.5812,235.376,235.5812,35324.0
2018-08-24 11:20:00,264.04,264.05,263.81,263.89,34375.0,235.5901,235.599,235.3849,235.4563,34375.0
2018-08-24 11:30:00,263.9,264.22,263.88,264.05,47240.0,235.4652,235.7507,235.4473,235.599,47240.0
2018-08-24 11:40:00,264.06,264.17,264.0,264.15,16608.0,235.608,235.7061,235.5544,235.6883,16608.0
2018-08-24 11:50:00,264.13,264.23,264.08,264.23,26643.0,235.6704,235.7596,235.6258,235.7596,26643.0
2018-08-24 12:00:00,264.23,264.28,264.18,264.27,19491.0,235.7596,235.8042,235.715,235.7953,19491.0
2018-08-24 12:10:00,264.27,264.29,264.13,264.21,22799.0,235.7953,235.8132,235.6704,235.7418,22799.0
2018-08-24 12:20:00,264.21,264.26,264.14,264.26,32736.0,235.7418,235.7864,235.6793,235.7864,32736.0
2018-08-24 12:30:00,264.25,264.26,264.09,264.11,40402.0,235.7775,235.7864,235.6347,235.6526,40402.0
2018-08-24 12:40:00,264.12,264.24,264.07,264.21,44813.0,235.6615,235.7686,235.6169,235.7418,44813.0
2018-08-24 12:50:00,264.21,264.24,264.14,264.21,44843.0,235.7418,235.7686,235.6793,235.7418,44843.0
2018-08-24 13:00:00,264.21,264.29,264.15,264.15,59537.0,235.7418,235.8132,235.6883,235.6883,59537.0
2018-08-24 13:10:00,264.16,264.18,264.0,264.11,51434.0,235.6972,235.715,235.5544,235.6526,51434.0
2018-08-24 13:20:00,264.13,264.15,264.03,264.05,56450.0,235.6704,235.6883,235.5812,235.599,56450.0
2018-08-24 13:30:00,264.04,264.04,263.87,263.88,61138.0,235.5901,235.5901,235.4384,235.4473,61138.0
2018-08-24 13:40:00,263.88,263.99,263.71,263.96,172215.0,235.4473,235.5455,235.2957,235.5187,172215.0
2018-08-24 13:50:00,263.96,264.06,263.88,264.03,34412.0,235.5187,235.608,235.4473,235.5812,34412.0
2018-08-24 14:00:00,264.03,264.09,263.97,264.09,32233.0,235.5812,235.6347,235.5277,235.6347,32233.0
2018-08-24 14:10:00,264.09,264.13,264.04,264.06,26773.0,235.6347,235.6704,235.5901,235.608,26773.0
2018-08-24 14:20:00,264.05,264.19,263.99,264.17,48391.0,235.599,235.7239,235.5455,235.7061,48391.0
2018-08-24 14:30:00,264.16,264.16,264.02,264.05,47717.0,235.6972,235.6972,235.5723,235.599,47717.0
2018-08-24 14:40:00,264.06,264.18,264.06,264.11,29834.0,235.608,235.715,235.608,235.6526,29834.0
2018-08-24 14:50:00,264.1,264.21,264.05,264.06,35460.0,235.6436,235.7418,235.599,235.608,35460.0
2018-08-24 15:00:00,264.06,264.09,263.94,263.96,35869.0,235.608,235.6347,235.5009,235.5187,35869.0
2018-08-24 15:10:00,263.95,264.18,263.94,264.15,27159.0,235.5098,235.715,235.5009,235.6883,27159.0
2018-08-24 15:20:00,264.16,264.17,264.04,264.08,19757.0,235.6972,235.7061,235.5901,235.6258,19757.0
2018-08-24 15:30:00,264.08,264.16,264.0,264.14,35375.0,235.6258,235.6972,235.5544,235.6793,35375.0
2018-08-24 15:40:00,264.15,264.24,264.13,264.19,41510.0,235.6883,235.7686,235.6704,235.7239,41510.0
2018-08-24 15:50:00,264.18,264.23,264.07,264.15,138970.0,235.715,235.7596,235.6169,235.6883,138970.0
2018-08-27 09:30:00,265.38,265.54,265.26,265.42,131633.0,236.7857,236.9285,236.6787,236.8214,131633.0
2018-08-27 09:40:00,265.42,265.74,265.36,265.66,194738.0,236.8214,237.1069,236.7679,237.0356,194738.0
2018-08-27 09:50:00,265.66,265.84,265.6,265.82,42859.0,237.0356,237.1962,236.982,237.1783,42859.0
2018-08-27 10:00:00,265.82,265.93,265.76,265.93,38215.0,237.1783,237.2765,237.1248,237.2765,38215.0
2018-08-27 10:10:00,265.95,266.09,265.94,266.07,39744.0,237.2943,237.4192,237.2854,237.4014,39744.0
2018-08-27 10:20:00,266.07,266.17,266.03,266.07,26737.0,237.4014,237.4906,237.3657,237.4014,26737.0
2018-08-27 10:30:00,266.07,266.07,265.71,265.74,66278.0,237.4014,237.4014,237.0802,237.1069,66278.0
2018-08-27 10:40:00,265.74,265.93,265.74,265.81,40228.0,237.1069,237.2765,237.1069,237.1694,40228.0
2018-08-27 10:50:00,265.8,265.98,265.79,265.97,45035.0,237.1605,237.3211,237.1515,237.3122,45035.0
2018-08-27 11:00:00,265.97,266.04,265.78,265.91,41260.0,237.3122,237.3746,237.1426,237.2586,41260.0
2018-08-27 11:10:00,265.91,266.0,265.88,265.97,23458.0,237.2586,237.3389,237.2319,237.3122,23458.0
2018-08-27 11:20:00,265.95,266.04,265.86,265.99,39582.0,237.2943,237.3746,237.214,237.33,39582.0
2018-08-27 11:30:00,265.97,266.07,265.78,265.78,44605.0,237.3122,237.4014,237.1426,237.1426,44605.0
2018-08-27 11:40:00,265.79,266.08,265.77,266.05,71208.0,237.1515,237.4103,237.1337,237.3835,71208.0
2018-08-27 11:50:00,266.09,266.32,266.06,266.3,50134.0,237.4192,237.6244,237.3925,237.6066,50134.0
2018-08-27 12:00:00,266.29,266.29,266.15,266.21,21181.0,237.5977,237.5977,237.4728,237.5263,21181.0
2018-08-27 12:10:00,266.22,266.27,266.17,266.21,32297.0,237.5352,237.5798,237.4906,237.5263,32297.0
2018-08-27 12:20:00,266.22,266.3,266.22,266.27,14580.0,237.5352,237.6066,237.5352,237.5798,14580.0
2018-08-27 12:30:00,266.26,266.33,266.24,266.25,17169.0,237.5709,237.6334,237.5531,237.562,17169.0
2018-08-27 12:40:00,266.25,266.35,266.19,266.22,18990.0,237.562,237.6512,237.5084,237.5352,18990.0
2018-08-27 12:50:00,266.23,266.31,266.2,266.29,18620.0,237.5441,237.6155,237.5174,237.5977,18620.0
2018-08-27 13:00:00,266.29,266.31,266.1,266.11,50933.0,237.5977,237.6155,237.4281,237.4371,50933.0
2018-08-27 13:10:00,266.1,266.2,266.09,266.18,33731.0,237.4281,237.5174,237.4192,237.4995,33731.0
2018-08-27 13:20:00,266.17,266.18,266.08,266.1,17484.0,237.4906,237.4995,237.4103,237.4281,17484.0
2018-08-27 13:30:00,266.11,266.18,266.07,266.14,19602.0,237.4371,237.4995,237.4014,237.4638,19602.0
2018-08-27 13:40:00,266.15,266.19,266.14,266.19,13785.0,237.4728,237.5084,237.4638,237.5084,13785.0
2018-08-27 13:50:00,266.18,266.2,266.12,266.2,20396.0,237.4995,237.5174,237.446,237.5174,20396.0
2018-08-27 14:00:00,266.21,266.26,266.11,266.14,23304.0,237.5263,237.5709,237.4371,237.4638,23304.0
2018-08-27 14:10:00,266.13,266.14,266.06,266.09,17689.0,237.4549,237.4638,237.3925,237.4192,17689.0
2018-08-27 14:20:00,266.08,266.19,266.05,266.19,44445.0,237.4103,237.5084,237.3835,237.5084,44445.0
2018-08-27 14:30:00,266.19,266.26,266.18,266.19,27878.0,237.5084,237.5709,237.4995,237.5084,27878.0
2018-08-27 14:40:00,266.21,266.25,266.12,266.2,31660.0,237.5263,237.562,237.446,237.5174,31660.0
2018-08-27 14:50:00,266.2,266.21,266.1,266.2,11824.0,237.5174,237.5263,237.4281,237.5174,11824.0
2018-08-27 15:00:00,266.19,266.22,266.14,266.14,24664.0,237.5084,237.5352,237.4638,237.4638,24664.0
2018-08-27 15:10:00,266.14,266.15,265.96,265.96,53309.0,237.4638,237.4728,237.3032,237.3032,53309.0
2018-08-27 15:20:00,265.97,266.14,265.95,266.13,47952.0,237.3122,237.4638,237.2943,237.4549,47952.0
2018-08-27 15:30:00,266.12,266.19,266.09,266.1,55367.0,237.446,237.5084,237.4192,237.4281,55367.0
2018-08-27 15:40:00,266.1,266.15,266.04,266.13,59192.0,237.4281,237.4728,237.3746,237.4549,59192.0
2018-08-27 15:50:00,266.12,266.22,266.0,266.18,165010.0,237.446,237.5352,237.3389,237.4995,165010.0
2018-08-28 09:30:00,266.76,266.83,266.61,266.82,148462.0,238.017,238.0795,237.8832,238.0706,148462.0
2018-08-28 09:40:00,266.83,266.83,266.58,266.68,40586.0,238.0795,238.0795,237.8564,237.9457,40586.0
2018-08-28 09:50:00,266.67,266.67,266.48,266.65,36528.0,237.9367,237.9367,237.7672,237.9189,36528.0
2018-08-28 10:00:00,266.65,266.74,266.59,266.62,26421.0,237.9189,237.9992,237.8653,237.8921,26421.0
2018-08-28 10:10:00,266.62,266.62,266.4,266.42,26135.0,237.8921,237.8921,237.6958,237.7137,26135.0
2018-08-28 10:20:00,266.42,266.43,266.3,266.37,28903.0,237.7137,237.7226,237.6066,237.6691,28903.0
2018-08-28 10:30:00,266.36,266.48,266.27,266.43,36168.0,237.6601,237.7672,237.5798,237.7226,36168.0
2018-08-28 10:40:00,266.42,266.46,266.16,266.17,39727.0,237.7137,237.7494,237.4817,237.4906,39727.0
2018-08-28 10:50:00,266.17,266.46,266.16,266.46,32467.0,237.4906,237.7494,237.4817,237.7494,32467.0
2018-08-28 11:00:00,266.46,266.47,266.31,266.39,32936.0,237.7494,237.7583,237.6155,237.6869,32936.0
2018-08-28 11:10:00,266.38,266.56,266.35,266.36,94803.0,237.678,237.8386,237.6512,237.6601,94803.0
2018-08-28 11:20:00,266.38,266.54,266.38,266.5,35595.0,237.678,237.8207,237.678,237.785,35595.0
2018-08-28 11:30:00,266.5,266.5,266.07,266.14,216830.0,237.785,237.785,237.4014,237.4638,216830.0
2018-08-28 11:40:00,266.13,266.23,266.02,266.1,203455.0,237.4549,237.5441,237.3568,237.4281,203455.0
2018-08-28 11:50:00,266.09,266.14,265.89,265.94,374589.0,237.4192,237.4638,237.2408,237.2854,374589.0
2018-08-28 12:00:00,265.93,266.08,265.9,266.08,400747.0,237.2765,237.4103,237.2497,237.4103,400747.0
2018-08-28 12:10:00,266.1,266.24,266.03,266.24,33288.0,237.4281,237.5531,237.3657,237.5531,33288.0
2018-08-28 12:20:00,266.24,266.25,266.11,266.13,140531.0,237.5531,237.562,237.4371,237.4549,140531.0
2018-08-28 12:30:00,266.13,266.24,266.13,266.24,35112.0,237.4549,237.5531,237.4549,237.5531,35112.0
2018-08-28 12:40:00,266.23,266.29,266.18,266.28,32776.0,237.5441,237.5977,237.4995,237.5888,32776.0
2018-08-28 12:50:00,266.29,266.32,266.24,266.28,20118.0,237.5977,237.6244,237.5531,237.5888,20118.0
2018-08-28 13:00:00,266.29,266.32,266.22,266.29,21595.0,237.5977,237.6244,237.5352,237.5977,21595.0
2018-08-28 13:10:00,266.3,266.42,266.26,266.39,32056.0,237.6066,237.7137,237.5709,237.6869,32056.0
2018-08-28 13:20:00,266.41,266.41,266.1,266.18,56848.0,237.7047,237.7047,237.4281,237.4995,56848.0
2018-08-28 13:30:00,266.16,266.37,266.09,266.35,15591.0,237.4817,237.6691,237.4192,237.6512,15591.0
2018-08-28 13:40:00,266.36,266.42,266.36,266.42,11678.0,237.6601,237.7137,237.6601,237.7137,11678.0
2018-08-28 13:50:00,266.42,266.5,266.35,266.38,16108.0,237.7137,237.785,237.6512,237.678,16108.0
2018-08-28 14:00:00,266.37,266.44,266.36,266.4,19743.0,237.6691,237.7315,237.6601,237.6958,19743.0
2018-08-28 14:10:00,266.4,266.45,266.38,266.4,14760.0,237.6958,237.7404,237.678,237.6958,14760.0
2018-08-28 14:20:00,266.41,266.45,266.37,266.41,22118.0,237.7047,237.7404,237.6691,237.7047,22118.0
2018-08-28 14:30:00,266.39,266.44,266.26,266.27,30010.0,237.6869,237.7315,237.5709,237.5798,30010.0
2018-08-28 14:40:00,266.28,266.44,266.28,266.42,20881.0,237.5888,237.7315,237.5888,237.7137,20881.0
2018-08-28 14:50:00,266.42,266.42,266.32,266.4,15312.0,237.7137,237.7137,237.6244,237.6958,15312.0
2018-08-28 15:00:00,266.41,266.41,266.31,266.37,21464.0,237.7047,237.7047,237.6155,237.6691,21464.0
2018-08-28 15:10:00,266.39,266.5,266.39,266.39,29786.0,237.6869,237.785,237.6869,237.6869,29786.0
2018-08-28 15:20:00,266.38,266.38,266.19,266.29,36751.0,237.678,237.678,237.5084,237.5977,36751.0
2018-08-28 15:30:00,266.3,266.39,266.23,266.3,50732.0,237.6066,237.6869,237.5441,237.6066,50732.0
2018-08-28 15:40:00,266.29,266.3,266.07,266.08,68862.0,237.5977,237.6066,237.4014,237.4103,68862.0
2018-08-28 15:50:00,266.07,266.34,265.99,266.34,124348.0,237.4014,237.6423,237.33,237.6423,124348.0
2018-08-29 09:30:00,266.61,266.67,266.45,266.58,132084.0,237.8832,237.9367,237.7404,237.8564,132084.0
2018-08-29 09:40:00,266.54,266.68,266.34,266.4,184714.0,237.8207,237.9457,237.6423,237.6958,184714.0
2018-08-29 09:50:00,266.4,266.64,266.4,266.6,40493.0,237.6958,237.91,237.6958,237.8743,40493.0
2018-08-29 10:00:00,266.59,266.69,266.42,266.68,19520.0,237.8653,237.9546,237.7137,237.9457,19520.0
2018-08-29 10:10:00,266.69,266.7,266.55,266.56,20271.0,237.9546,237.9635,237.8297,237.8386,20271.0
2018-08-29 10:20:00,266.63,266.93,266.63,266.93,51324.0,237.901,238.1687,237.901,238.1687,51324.0
2018-08-29 10:30:00,266.94,267.06,266.92,267.06,111787.0,238.1776,238.2847,238.1598,238.2847,111787.0
2018-08-29 10:40:00,267.06,267.29,266.99,267.29,75257.0,238.2847,238.4899,238.2222,238.4899,75257.0
2018-08-29 10:50:00,267.28,267.29,267.1,267.27,34632.0,238.481,238.4899,238.3204,238.4721,34632.0
2018-08-29 11:00:00,267.24,267.32,267.17,267.3,34289.0,238.4453,238.5167,238.3829,238.4988,34289.0
2018-08-29 11:10:00,267.3,267.59,267.29,267.51,102291.0,238.4988,238.7576,238.4899,238.6862,102291.0
2018-08-29 11:20:00,267.5,267.8,267.48,267.78,51289.0,238.6773,238.945,238.6595,238.9271,51289.0
2018-08-29 11:30:00,267.76,267.91,267.66,267.66,41912.0,238.9093,239.0431,238.8201,238.8201,41912.0
2018-08-29 11:40:00,267.66,267.72,267.59,267.65,41047.0,238.8201,238.8736,238.7576,238.8111,41047.0
2018-08-29 11:50:00,267.64,267.79,267.64,267.79,39302.0,238.8022,238.9361,238.8022,238.9361,39302.0
2018-08-29 12:00:00,267.82,267.83,267.67,267.81,23479.0,238.9628,238.9717,238.829,238.9539,23479.0
2018-08-29 12:10:00,267.81,267.94,267.81,267.88,22106.0,238.9539,239.0699,238.9539,239.0164,22106.0
2018-08-29 12:20:00,267.89,267.89,267.76,267.82,27980.0,239.0253,239.0253,238.9093,238.9628,27980.0
2018-08-29 12:30:00,267.82,267.91,267.79,267.82,17678.0,238.9628,239.0431,238.9361,238.9628,17678.0
2018-08-29 12:40:00,267.81,267.87,267.79,267.83,39678.0,238.9539,239.0074,238.9361,238.9717,39678.0
2018-08-29 12:50:00,267.83,267.89,267.75,267.83,45617.0,238.9717,239.0253,238.9004,238.9717,45617.0
2018-08-29 13:00:00,267.85,267.9,267.82,267.85,32165.0,238.9896,239.0342,238.9628,238.9896,32165.0
2018-08-29 13:10:00,267.86,267.91,267.78,267.79,47281.0,238.9985,239.0431,238.9271,238.9361,47281.0
2018-08-29 13:20:00,267.79,267.79,267.65,267.7,27405.0,238.9361,238.9361,238.8111,238.8557,27405.0
2018-08-29 13:30:00,267.69,267.71,267.63,267.67,37342.0,238.8468,238.8647,238.7933,238.829,37342.0
2018-08-29 13:40:00,267.65,267.67,267.54,267.57,35084.0,238.8111,238.829,238.713,238.7398,35084.0
2018-08-29 13:50:00,267.57,267.59,267.48,267.53,31993.0,238.7398,238.7576,238.6595,238.7041,31993.0
2018-08-29 14:00:00,267.52,267.67,267.5,267.67,25566.0,238.6951,238.829,238.6773,238.829,25566.0
2018-08-29 14:10:00,267.68,267.7,267.62,267.66,69340.0,238.8379,238.8557,238.7844,238.8201,69340.0
2018-08-29 14:20:00,267.65,267.66,267.6,267.62,17407.0,238.8111,238.8201,238.7665,238.7844,17407.0
2018-08-29 14:30:00,267.62,267.74,267.6,267.72,33022.0,238.7844,238.8914,238.7665,238.8736,33022.0
2018-08-29 14:40:00,267.72,267.74,267.67,267.71,11066.0,238.8736,238.8914,238.829,238.8647,11066.0
2018-08-29 14:50:00,267.72,267.73,267.66,267.68,11497.0,238.8736,238.8825,238.8201,238.8379,11497.0
2018-08-29 15:00:00,267.7,267.8,267.7,267.78,19517.0,238.8557,238.945,238.8557,238.9271,19517.0
2018-08-29 15:10:00,267.77,267.9,267.76,267.9,27364.0,238.9182,239.0342,238.9093,239.0342,27364.0
2018-08-29 15:20:00,267.89,267.97,267.85,267.95,59569.0,239.0253,239.0967,238.9896,239.0788,59569.0
2018-08-29 15:30:00,267.94,268.05,267.93,268.02,62821.0,239.0699,239.168,239.061,239.1413,62821.0
2018-08-29 15:40:00,268.02,268.04,267.9,267.96,43456.0,239.1413,239.1591,239.0342,239.0877,43456.0
2018-08-29 15:50:00,267.96,268.03,267.71,267.8,100584.0,239.0877,239.1502,238.8647,238.945,100584.0
2018-08-30 09:30:00,267.31,267.47,267.21,267.25,77986.0,238.5078,238.6505,238.4185,238.4542,77986.0
2018-08-30 09:40:00,267.25,267.56,267.24,267.31,137426.0,238.4542,238.7308,238.4453,238.5078,137426.0
2018-08-30 09:50:00,267.29,267.33,267.2,267.28,42065.0,238.4899,238.5256,238.4096,238.481,42065.0
2018-08-30 10:00:00,267.26,267.48,267.24,267.34,123226.0,238.4632,238.6595,238.4453,238.5345,123226.0
2018-08-30 10:10:00,267.35,267.59,267.28,267.59,15941.0,238.5435,238.7576,238.481,238.7576,15941.0
2018-08-30 10:20:00,267.58,267.6,267.38,267.44,221609.0,238.7487,238.7665,238.5702,238.6238,221609.0
2018-08-30 10:30:00,267.46,267.71,267.31,267.62,27599.0,238.6416,238.8647,238.5078,238.7844,27599.0
2018-08-30 10:40:00,267.62,267.67,267.48,267.64,20137.0,238.7844,238.829,238.6595,238.8022,20137.0
2018-08-30 10:50:00,267.62,267.65,267.45,267.47,9774.0,238.7844,238.8111,238.6327,238.6505,9774.0
2018-08-30 11:00:00,267.49,267.65,267.3,267.3,25077.0,238.6684,238.8111,238.4988,238.4988,25077.0
2018-08-30 11:10:00,267.37,267.38,267.22,267.23,41994.0,238.5613,238.5702,238.4275,238.4364,41994.0
2018-08-30 11:20:00,267.23,267.23,266.9,267.03,74983.0,238.4364,238.4364,238.1419,238.2579,74983.0
2018-08-30 11:30:00,267.06,267.14,266.98,266.99,23235.0,238.2847,238.3561,238.2133,238.2222,23235.0
2018-08-30 11:40:00,267.0,267.1,266.93,267.07,104277.0,238.2312,238.3204,238.1687,238.2936,104277.0
2018-08-30 11:50:00,267.14,267.15,267.06,267.06,18761.0,238.3561,238.365,238.2847,238.2847,18761.0
2018-08-30 12:00:00,267.06,267.19,267.05,267.06,20871.0,238.2847,238.4007,238.2758,238.2847,20871.0
2018-08-30 12:10:00,267.04,267.23,267.0,267.22,26205.0,238.2669,238.4364,238.2312,238.4275,26205.0
2018-08-30 12:20:00,267.21,267.28,267.2,267.26,7550.0,238.4185,238.481,238.4096,238.4632,7550.0
2018-08-30 12:30:00,267.25,267.41,267.25,267.38,9082.0,238.4542,238.597,238.4542,238.5702,9082.0
2018-08-30 12:40:00,267.42,267.43,267.29,267.31,11041.0,238.6059,238.6148,238.4899,238.5078,11041.0
2018-08-30 12:50:00,267.35,267.54,267.35,267.5,44565.0,238.5435,238.713,238.5435,238.6773,44565.0
2018-08-30 13:00:00,267.54,267.61,267.48,267.52,29423.0,238.713,238.7754,238.6595,238.6951,29423.0
2018-08-30 13:10:00,267.57,267.62,267.51,267.62,13020.0,238.7398,238.7844,238.6862,238.7844,13020.0
2018-08-30 13:20:00,267.64,267.68,267.58,267.65,37861.0,238.8022,238.8379,238.7487,238.8111,37861.0
2018-08-30 13:30:00,267.63,267.7,267.57,267.68,15336.0,238.7933,238.8557,238.7398,238.8379,15336.0
2018-08-30 13:40:00,267.67,267.71,267.57,267.66,21743.0,238.829,238.8647,238.7398,238.8201,21743.0
2018-08-30 13:50:00,267.68,267.69,267.57,267.61,32953.0,238.8379,238.8468,238.7398,238.7754,32953.0
2018-08-30 14:00:00,267.63,267.7,267.4,267.41,50746.0,238.7933,238.8557,238.5881,238.597,50746.0
2018-08-30 14:10:00,267.42,267.53,266.71,266.73,130068.0,238.6059,238.7041,237.9724,237.9903,130068.0
2018-08-30 14:20:00,266.7,266.91,266.35,266.6,60825.0,237.9635,238.1509,237.6512,237.8743,60825.0
2018-08-30 14:30:00,266.63,267.06,266.61,267.02,53445.0,237.901,238.2847,237.8832,238.249,53445.0
2018-08-30 14:40:00,267.0,267.02,266.75,266.93,56175.0,238.2312,238.249,238.0081,238.1687,56175.0
2018-08-30 14:50:00,266.93,266.93,266.54,266.54,48522.0,238.1687,238.1687,237.8207,237.8207,48522.0
2018-08-30 15:00:00,266.52,266.52,266.13,266.28,59372.0,237.8029,237.8029,237.4549,237.5888,59372.0
2018-08-30 15:10:00,266.29,266.47,266.12,266.37,38710.0,237.5977,237.7583,237.446,237.6691,38710.0
2018-08-30 15:20:00,266.42,266.58,266.27,266.52,32635.0,237.7137,237.8564,237.5798,237.8029,32635.0
2018-08-30 15:30:00,266.6,266.69,266.4,266.59,42555.0,237.8743,237.9546,237.6958,237.8653,42555.0
2018-08-30 15:40:00,266.58,266.72,266.46,266.56,66005.0,237.8564,237.9813,237.7494,237.8386,66005.0
2018-08-30 15:50:00,266.52,266.81,266.46,266.69,276810.0,237.8029,238.0616,237.7494,237.9546,276810.0
2018-08-31 09:30:00,266.33,266.57,266.28,266.49,59036.0,237.6334,237.8475,237.5888,237.7761,59036.0
2018-08-31 09:40:00,266.46,266.65,266.38,266.6,46570.0,237.7494,237.9189,237.678,237.8743,46570.0
2018-08-31 09:50:00,266.63,266.72,266.57,266.61,20083.0,237.901,237.9813,237.8475,237.8832,20083.0
2018-08-31 10:00:00,266.63,267.06,266.62,266.91,45131.0,237.901,238.2847,237.8921,238.1509,45131.0
2018-08-31 10:10:00,266.92,267.22,266.91,267.08,46044.0,238.1598,238.4275,238.1509,238.3026,46044.0
2018-08-31 10:20:00,267.1,267.19,266.82,266.92,49100.0,238.3204,238.4007,238.0706,238.1598,49100.0
2018-08-31 10:30:00,266.93,267.03,266.85,266.96,35571.0,238.1687,238.2579,238.0973,238.1955,35571.0
2018-08-31 10:40:00,266.99,267.0,266.78,266.85,18208.0,238.2222,238.2312,238.0349,238.0973,18208.0
2018-08-31 10:50:00,266.81,266.92,266.78,266.9,23016.0,238.0616,238.1598,238.0349,238.1419,23016.0
2018-08-31 11:00:00,266.92,267.07,266.71,266.71,41583.0,238.1598,238.2936,237.9724,237.9724,41583.0
2018-08-31 11:10:00,266.7,266.79,266.64,266.73,29641.0,237.9635,238.0438,237.91,237.9903,29641.0
2018-08-31 11:20:00,266.66,266.71,266.43,266.44,128871.0,237.9278,237.9724,237.7226,237.7315,128871.0
2018-08-31 11:30:00,266.45,266.64,266.41,266.62,246947.0,237.7404,237.91,237.7047,237.8921,246947.0
2018-08-31 11:40:00,266.61,266.62,266.21,266.22,76425.0,237.8832,237.8921,237.5263,237.5352,76425.0
2018-08-31 11:50:00,266.23,266.4,266.2,266.21,91556.0,237.5441,237.6958,237.5174,237.5263,91556.0
2018-08-31 12:00:00,266.2,266.2,265.93,266.11,74915.0,237.5174,237.5174,237.2765,237.4371,74915.0
2018-08-31 12:10:00,266.05,266.25,266.02,266.18,25199.0,237.3835,237.562,237.3568,237.4995,25199.0
2018-08-31 12:20:00,266.19,266.19,265.99,266.16,21428.0,237.5084,237.5084,237.33,237.4817,21428.0
2018-08-31 12:30:00,266.2,266.2,265.83,266.02,55832.0,237.5174,237.5174,237.1872,237.3568,55832.0
2018-08-31 12:40:00,266.05,266.24,266.05,266.17,33768.0,237.3835,237.5531,237.3835,237.4906,33768.0
2018-08-31 12:50:00,266.2,266.24,266.1,266.23,39734.0,237.5174,237.5531,237.4281,237.5441,39734.0
2018-08-31 13:00:00,266.22,266.26,266.12,266.25,60828.0,237.5352,237.5709,237.446,237.562,60828.0
2018-08-31 13:10:00,266.26,266.34,266.18,266.21,32841.0,237.5709,237.6423,237.4995,237.5263,32841.0
2018-08-31 13:20:00,266.21,266.35,266.19,266.23,123979.0,237.5263,237.6512,237.5084,237.5441,123979.0
2018-08-31 13:30:00,266.22,266.36,266.05,266.19,77410.0,237.5352,237.6601,237.3835,237.5084,77410.0
2018-08-31 13:40:00,266.18,266.29,266.1,266.29,28514.0,237.4995,237.5977,237.4281,237.5977,28514.0
2018-08-31 13:50:00,266.28,266.32,266.18,266.28,24794.0,237.5888,237.6244,237.4995,237.5888,24794.0
2018-08-31 14:00:00,266.29,266.3,266.04,266.08,20081.0,237.5977,237.6066,237.3746,237.4103,20081.0
2018-08-31 14:10:00,266.06,266.06,265.96,266.01,20426.0,237.3925,237.3925,237.3032,237.3478,20426.0
2018-08-31 14:20:00,266.0,266.03,265.88,266.01,19842.0,237.3389,237.3657,237.2319,237.3478,19842.0
2018-08-31 14:30:00,266.01,266.13,265.97,266.05,23623.0,237.3478,237.4549,237.3122,237.3835,23623.0
2018-08-31 14:40:00,266.07,266.18,266.05,266.15,13813.0,237.4014,237.4995,237.3835,237.4728,13813.0
2018-08-31 14:50:00,266.17,266.29,266.08,266.09,51421.0,237.4906,237.5977,237.4103,237.4192,51421.0
2018-08-31 15:00:00,266.1,266.38,266.08,266.32,44636.0,237.4281,237.678,237.4103,237.6244,44636.0
2018-08-31 15:10:00,266.32,266.46,266.25,266.44,56707.0,237.6244,237.7494,237.562,237.7315,56707.0
2018-08-31 15:20:00,266.44,266.45,266.01,266.06,66446.0,237.7315,237.7404,237.3478,237.3925,66446.0
2018-08-31 15:30:00,266.09,266.69,266.09,266.64,273798.0,237.4192,237.9546,237.4192,237.91,273798.0
2018-08-31 15:40:00,266.63,266.7,266.46,266.53,203604.0,237.901,237.9635,237.7494,237.8118,203604.0
2018-08-31 15:50:00,266.53,266.92,266.53,266.69,364722.0,237.8118,238.1598,237.8118,237.9546,364722.0
2018-09-04 09:30:00,266.35,266.41,265.71,265.72,453982.0,237.6512,237.7047,237.0802,237.0891,453982.0
2018-09-04 09:40:00,265.72,265.74,265.36,265.38,84813.0,237.0891,237.1069,236.7679,236.7857,84813.0
2018-09-04 09:50:00,265.4,265.72,265.33,265.68,262996.0,236.8036,237.0891,236.7411,237.0534,262996.0
2018-09-04 10:00:00,265.7,266.21,265.68,266.18,83354.0,237.0712,237.5263,237.0534,237.4995,83354.0
2018-09-04 10:10:00,266.14,266.4,266.11,266.32,94366.0,237.4638,237.6958,237.4371,237.6244,94366.0
2018-09-04 10:20:00,266.32,266.56,266.11,266.14,41645.0,237.6244,237.8386,237.4371,237.4638,41645.0
2018-09-04 10:30:00,266.17,266.28,266.02,266.16,48758.0,237.4906,237.5888,237.3568,237.4817,48758.0
2018-09-04 10:40:00,266.14,266.58,266.06,266.55,47356.0,237.4638,237.8564,237.3925,237.8297,47356.0
2018-09-04 10:50:00,266.54,266.66,266.46,266.53,34728.0,237.8207,237.9278,237.7494,237.8118,34728.0
2018-09-04 11:00:00,266.51,266.54,266.31,266.39,23146.0,237.794,237.8207,237.6155,237.6869,23146.0
2018-09-04 11:10:00,266.41,266.43,266.14,266.29,18715.0,237.7047,237.7226,237.4638,237.5977,18715.0
2018-09-04 11:20:00,266.33,266.37,266.1,266.14,28147.0,237.6334,237.6691,237.4281,237.4638,28147.0
2018-09-04 11:30:00,266.12,266.33,266.09,266.3,16169.0,237.446,237.6334,237.4192,237.6066,16169.0
2018-09-04 11:40:00,266.26,266.26,265.9,265.93,29493.0,237.5709,237.5709,237.2497,237.2765,29493.0
2018-09-04 11:50:00,265.94,265.96,265.67,265.71,31302.0,237.2854,237.3032,237.0445,237.0802,31302.0
2018-09-04 12:00:00,265.72,265.78,265.49,265.52,128273.0,237.0891,237.1426,236.8839,236.9106,128273.0
2018-09-04 12:10:00,265.5,265.75,265.46,265.69,39123.0,236.8928,237.1159,236.8571,237.0623,39123.0
2018-09-04 12:20:00,265.69,265.69,265.26,265.51,66921.0,237.0623,237.0623,236.6787,236.9017,66921.0
2018-09-04 12:30:00,265.53,265.58,265.41,265.5,51412.0,236.9196,236.9642,236.8125,236.8928,51412.0
2018-09-04 12:40:00,265.5,265.73,265.47,265.71,42234.0,236.8928,237.098,236.866,237.0802,42234.0
2018-09-04 12:50:00,265.7,265.85,265.59,265.79,63193.0,237.0712,237.2051,236.9731,237.1515,63193.0
2018-09-04 13:00:00,265.81,266.02,265.76,265.89,43764.0,237.1694,237.3568,237.1248,237.2408,43764.0
2018-09-04 13:10:00,265.93,265.99,265.84,265.84,24311.0,237.2765,237.33,237.1962,237.1962,24311.0
2018-09-04 13:20:00,265.84,265.97,265.83,265.91,12746.0,237.1962,237.3122,237.1872,237.2586,12746.0
2018-09-04 13:30:00,265.93,266.05,265.91,265.91,12069.0,237.2765,237.3835,237.2586,237.2586,12069.0
2018-09-04 13:40:00,265.87,266.08,265.76,266.03,33931.0,237.2229,237.4103,237.1248,237.3657,33931.0
2018-09-04 13:50:00,266.05,266.18,266.04,266.12,17618.0,237.3835,237.4995,237.3746,237.446,17618.0
2018-09-04 14:00:00,266.12,266.2,266.08,266.08,30791.0,237.446,237.5174,237.4103,237.4103,30791.0
2018-09-04 14:10:00,266.08,266.22,266.02,266.13,23262.0,237.4103,237.5352,237.3568,237.4549,23262.0
2018-09-04 14:20:00,266.11,266.32,266.1,266.28,21678.0,237.4371,237.6244,237.4281,237.5888,21678.0
2018-09-04 14:30:00,266.25,266.38,266.2,266.34,19836.0,237.562,237.678,237.5174,237.6423,19836.0
2018-09-04 14:40:00,266.34,266.4,266.17,266.23,18320.0,237.6423,237.6958,237.4906,237.5441,18320.0
2018-09-04 14:50:00,266.22,266.47,266.2,266.4,58294.0,237.5352,237.7583,237.5174,237.6958,58294.0
2018-09-04 15:00:00,266.43,266.45,266.26,266.41,35036.0,237.7226,237.7404,237.5709,237.7047,35036.0
2018-09-04 15:10:00,266.43,266.43,266.2,266.22,39979.0,237.7226,237.7226,237.5174,237.5352,39979.0
2018-09-04 15:20:00,266.21,266.31,266.17,266.22,42469.0,237.5263,237.6155,237.4906,237.5352,42469.0
2018-09-04 15:30:00,266.22,266.27,266.15,266.24,40997.0,237.5352,237.5798,237.4728,237.5531,40997.0
2018-09-04 15:40:00,266.23,266.24,266.01,266.08,73536.0,237.5441,237.5531,237.3478,237.4103,73536.0
2018-09-04 15:50:00,266.08,266.41,265.91,266.33,102477.0,237.4103,237.7047,237.2586,237.6334,102477.0
2018-09-05 09:30:00,265.91,265.94,265.6,265.87,80143.0,237.2586,237.2854,236.982,237.2229,80143.0
2018-09-05 09:40:00,265.86,266.13,265.83,266.05,302102.0,237.214,237.4549,237.1872,237.3835,302102.0
2018-09-05 09:50:00,266.03,266.03,265.39,265.39,51890.0,237.3657,237.3657,236.7946,236.7946,51890.0
2018-09-05 10:00:00,265.41,265.57,265.21,265.53,81217.0,236.8125,236.9553,236.634,236.9196,81217.0
2018-09-05 10:10:00,265.53,265.53,265.0,265.0,146457.0,236.9196,236.9196,236.4467,236.4467,146457.0
2018-09-05 10:20:00,265.02,265.07,264.52,265.07,190095.0,236.4645,236.5091,236.0184,236.5091,190095.0
2018-09-05 10:30:00,265.07,265.07,264.59,264.75,99856.0,236.5091,236.5091,236.0808,236.2236,99856.0
2018-09-05 10:40:00,264.68,265.27,264.56,265.15,97807.0,236.1611,236.6876,236.0541,236.5805,97807.0
2018-09-05 10:50:00,265.12,265.35,265.01,265.24,66960.0,236.5537,236.759,236.4556,236.6608,66960.0
2018-09-05 11:00:00,265.22,265.27,265.04,265.1,76186.0,236.643,236.6876,236.4824,236.5359,76186.0
2018-09-05 11:10:00,265.08,265.21,264.89,265.16,83932.0,236.518,236.634,236.3485,236.5894,83932.0
2018-09-05 11:20:00,265.17,265.35,264.75,264.79,93574.0,236.5984,236.759,236.2236,236.2593,93574.0
2018-09-05 11:30:00,264.76,265.02,264.69,264.98,73724.0,236.2325,236.4645,236.1701,236.4288,73724.0
2018-09-05 11:40:00,265.0,265.13,264.88,265.12,263244.0,236.4467,236.5627,236.3396,236.5537,263244.0
2018-09-05 11:50:00,265.14,265.39,265.14,265.27,65256.0,236.5716,236.7946,236.5716,236.6876,65256.0
2018-09-05 12:00:00,265.24,265.56,265.24,265.51,71984.0,236.6608,236.9463,236.6608,236.9017,71984.0
2018-09-05 12:10:00,265.5,265.54,265.33,265.53,76582.0,236.8928,236.9285,236.7411,236.9196,76582.0
2018-09-05 12:20:00,265.53,265.56,265.36,265.51,74306.0,236.9196,236.9463,236.7679,236.9017,74306.0
2018-09-05 12:30:00,265.52,265.78,265.52,265.73,95857.0,236.9106,237.1426,236.9106,237.098,95857.0
2018-09-05 12:40:00,265.72,265.73,265.6,265.64,56987.0,237.0891,237.098,236.982,237.0177,56987.0
2018-09-05 12:50:00,265.65,265.66,265.29,265.32,147701.0,237.0266,237.0356,236.7054,236.7322,147701.0
2018-09-05 13:00:00,265.31,265.59,265.3,265.5,61704.0,236.7233,236.9731,236.7143,236.8928,61704.0
2018-09-05 13:10:00,265.51,265.83,265.51,265.79,119032.0,236.9017,237.1872,236.9017,237.1515,119032.0
2018-09-05 13:20:00,265.76,265.89,265.69,265.78,32820.0,237.1248,237.2408,237.0623,237.1426,32820.0
2018-09-05 13:30:00,265.76,265.96,265.76,265.82,72479.0,237.1248,237.3032,237.1248,237.1783,72479.0
2018-09-05 13:40:00,265.83,265.83,265.59,265.61,48320.0,237.1872,237.1872,236.9731,236.9909,48320.0
2018-09-05 13:50:00,265.62,265.7,265.54,265.61,25065.0,236.9999,237.0712,236.9285,236.9909,25065.0
2018-09-05 14:00:00,265.64,265.72,265.45,265.52,23348.0,237.0177,237.0891,236.8482,236.9106,23348.0
2018-09-05 14:10:00,265.54,265.69,265.43,265.69,78757.0,236.9285,237.0623,236.8303,237.0623,78757.0
2018-09-05 14:20:00,265.7,265.72,265.58,265.63,50621.0,237.0712,237.0891,236.9642,237.0088,50621.0
2018-09-05 14:30:00,265.64,265.83,265.57,265.77,30799.0,237.0177,237.1872,236.9553,237.1337,30799.0
2018-09-05 14:40:00,265.76,265.8,265.57,265.57,32239.0,237.1248,237.1605,236.9553,236.9553,32239.0
2018-09-05 14:50:00,265.53,265.6,265.38,265.53,36248.0,236.9196,236.982,236.7857,236.9196,36248.0
2018-09-05 15:00:00,265.57,265.65,265.45,265.52,72320.0,236.9553,237.0266,236.8482,236.9106,72320.0
2018-09-05 15:10:00,265.51,265.8,265.42,265.72,85221.0,236.9017,237.1605,236.8214,237.0891,85221.0
2018-09-05 15:20:00,265.68,265.74,265.49,265.56,80460.0,237.0534,237.1069,236.8839,236.9463,80460.0
2018-09-05 15:30:00,265.57,265.64,265.53,265.57,168625.0,236.9553,237.0177,236.9196,236.9553,168625.0
2018-09-05 15:40:00,265.58,265.61,265.25,265.26,273671.0,236.9642,236.9909,236.6697,236.6787,273671.0
2018-09-05 15:50:00,265.26,265.66,265.18,265.58,605751.0,236.6787,237.0356,236.6073,236.9642,605751.0
2018-09-06 09:30:00,265.69,265.85,265.38,265.39,84409.0,237.0623,237.2051,236.7857,236.7946,84409.0
2018-09-06 09:40:00,265.43,265.86,265.3,265.83,32093.0,236.8303,237.214,236.7143,237.1872,32093.0
2018-09-06 09:50:00,265.81,265.99,265.63,265.96,35151.0,237.1694,237.33,237.0088,237.3032,35151.0
2018-09-06 10:00:00,265.97,265.98,265.37,265.42,62391.0,237.3122,237.3211,236.7768,236.8214,62391.0
2018-09-06 10:10:00,265.42,265.42,264.84,265.02,38431.0,236.8214,236.8214,236.3039,236.4645,38431.0
2018-09-06 10:20:00,265.03,265.2,264.76,265.2,39469.0,236.4734,236.6251,236.2325,236.6251,39469.0
2018-09-06 10:30:00,265.15,265.15,264.63,264.77,40629.0,236.5805,236.5805,236.1165,236.2415,40629.0
2018-09-06 10:40:00,264.77,264.89,264.15,264.21,75866.0,236.2415,236.3485,235.6883,235.7418,75866.0
2018-09-06 10:50:00,264.2,264.55,264.03,264.35,87796.0,235.7329,236.0452,235.5812,235.8667,87796.0
2018-09-06 11:00:00,264.48,264.48,263.79,263.99,57770.0,235.9827,235.9827,235.367,235.5455,57770.0
2018-09-06 11:10:00,263.94,264.14,263.85,263.88,42667.0,235.5009,235.6793,235.4206,235.4473,42667.0
2018-09-06 11:20:00,263.89,264.33,263.78,264.22,24313.0,235.4563,235.8489,235.3581,235.7507,24313.0
2018-09-06 11:30:00,264.15,264.41,264.13,264.27,28379.0,235.6883,235.9202,235.6704,235.7953,28379.0
2018-09-06 11:40:00,264.29,264.47,264.13,264.47,31741.0,235.8132,235.9738,235.6704,235.9738,31741.0
2018-09-06 11:50:00,264.46,264.65,264.32,264.51,74477.0,235.9649,236.1344,235.8399,236.0095,74477.0
2018-09-06 12:00:00,264.44,264.55,264.34,264.55,22049.0,235.947,236.0452,235.8578,236.0452,22049.0
2018-09-06 12:10:00,264.37,264.45,264.31,264.32,8589.0,235.8846,235.9559,235.831,235.8399,8589.0
2018-09-06 12:20:00,264.34,264.44,264.25,264.29,22849.0,235.8578,235.947,235.7775,235.8132,22849.0
2018-09-06 12:30:00,264.3,264.36,264.03,264.06,10244.0,235.8221,235.8756,235.5812,235.608,10244.0
2018-09-06 12:40:00,264.06,264.35,264.04,264.18,45757.0,235.608,235.8667,235.5901,235.715,45757.0
2018-09-06 12:50:00,264.16,264.17,263.95,263.97,17606.0,235.6972,235.7061,235.5098,235.5277,17606.0
2018-09-06 13:00:00,263.91,263.93,263.7,263.86,32542.0,235.4741,235.492,235.2867,235.4295,32542.0
2018-09-06 13:10:00,263.79,264.27,263.73,264.27,17420.0,235.367,235.7953,235.3135,235.7953,17420.0
2018-09-06 13:20:00,264.29,264.33,264.2,264.21,11982.0,235.8132,235.8489,235.7329,235.7418,11982.0
2018-09-06 13:30:00,264.2,264.4,264.15,264.29,23840.0,235.7329,235.9113,235.6883,235.8132,23840.0
2018-09-06 13:40:00,264.29,264.52,264.29,264.38,16274.0,235.8132,236.0184,235.8132,235.8935,16274.0
2018-09-06 13:50:00,264.38,264.4,264.24,264.29,10962.0,235.8935,235.9113,235.7686,235.8132,10962.0
2018-09-06 14:00:00,264.29,264.5,264.25,264.46,28134.0,235.8132,236.0005,235.7775,235.9649,28134.0
2018-09-06 14:10:00,264.47,264.59,264.39,264.52,23617.0,235.9738,236.0808,235.9024,236.0184,23617.0
2018-09-06 14:20:00,264.46,264.53,264.26,264.3,49128.0,235.9649,236.0273,235.7864,235.8221,49128.0
2018-09-06 14:30:00,264.32,264.7,264.32,264.61,59229.0,235.8399,236.179,235.8399,236.0987,59229.0
2018-09-06 14:40:00,264.58,264.8,264.58,264.69,25344.0,236.0719,236.2682,236.0719,236.1701,25344.0
2018-09-06 14:50:00,264.69,264.69,264.57,264.57,18728.0,236.1701,236.1701,236.063,236.063,18728.0
2018-09-06 15:00:00,264.58,265.13,264.58,265.06,43640.0,236.0719,236.5627,236.0719,236.5002,43640.0
2018-09-06 15:10:00,265.06,265.2,264.9,264.9,34606.0,236.5002,236.6251,236.3574,236.3574,34606.0
2018-09-06 15:20:00,264.93,265.16,264.93,265.13,30048.0,236.3842,236.5894,236.3842,236.5627,30048.0
2018-09-06 15:30:00,265.14,265.19,264.98,265.01,31268.0,236.5716,236.6162,236.4288,236.4556,31268.0
2018-09-06 15:40:00,265.0,265.05,264.81,264.92,42420.0,236.4467,236.4913,236.2771,236.3753,42420.0
2018-09-06 15:50:00,264.9,264.99,264.69,264.82,104629.0,236.3574,236.4377,236.1701,236.2861,104629.0
2018-09-07 09:30:00,263.63,264.01,263.45,263.98,86731.0,235.2243,235.5633,235.0637,235.5366,86731.0
2018-09-07 09:40:00,263.98,264.25,263.83,264.07,95876.0,235.5366,235.7775,235.4027,235.6169,95876.0
2018-09-07 09:50:00,264.1,264.6,264.1,264.4,54206.0,235.6436,236.0898,235.6436,235.9113,54206.0
2018-09-07 10:00:00,264.43,264.66,264.3,264.62,43834.0,235.9381,236.1433,235.8221,236.1076,43834.0
2018-09-07 10:10:00,264.58,264.87,264.54,264.64,35604.0,236.0719,236.3307,236.0362,236.1255,35604.0
2018-09-07 10:20:00,264.62,264.94,264.61,264.63,22963.0,236.1076,236.3931,236.0987,236.1165,22963.0
2018-09-07 10:30:00,264.65,264.79,264.52,264.59,183664.0,236.1344,236.2593,236.0184,236.0808,183664.0
2018-09-07 10:40:00,264.62,265.04,264.52,264.95,40644.0,236.1076,236.4824,236.0184,236.4021,40644.0
2018-09-07 10:50:00,264.96,265.03,264.92,264.93,22523.0,236.411,236.4734,236.3753,236.3842,22523.0
2018-09-07 11:00:00,264.94,264.97,264.73,264.97,28976.0,236.3931,236.4199,236.2058,236.4199,28976.0
2018-09-07 11:10:00,264.93,265.03,264.86,264.89,15219.0,236.3842,236.4734,236.3218,236.3485,15219.0
2018-09-07 11:20:00,264.92,265.0,264.77,265.0,22542.0,236.3753,236.4467,236.2415,236.4467,22542.0
2018-09-07 11:30:00,265.02,265.24,264.9,265.21,62803.0,236.4645,236.6608,236.3574,236.634,62803.0
2018-09-07 11:40:00,265.26,265.26,265.02,265.02,15298.0,236.6787,236.6787,236.4645,236.4645,15298.0
2018-09-07 11:50:00,265.06,265.08,264.73,264.74,39100.0,236.5002,236.518,236.2058,236.2147,39100.0
2018-09-07 12:00:00,264.76,264.82,263.78,263.81,127201.0,236.2325,236.2861,235.3581,235.3849,127201.0
2018-09-07 12:10:00,263.84,264.34,263.84,264.03,61042.0,235.4117,235.8578,235.4117,235.5812,61042.0
2018-09-07 12:20:00,263.99,264.2,263.8,263.85,19524.0,235.5455,235.7329,235.376,235.4206,19524.0
2018-09-07 12:30:00,263.88,264.13,263.87,263.97,45641.0,235.4473,235.6704,235.4384,235.5277,45641.0
2018-09-07 12:40:00,263.94,264.19,263.63,264.13,36736.0,235.5009,235.7239,235.2243,235.6704,36736.0
2018-09-07 12:50:00,264.18,264.29,264.13,264.24,16904.0,235.715,235.8132,235.6704,235.7686,16904.0
2018-09-07 13:00:00,264.2,264.2,263.96,263.96,6820.0,235.7329,235.7329,235.5187,235.5187,6820.0
2018-09-07 13:10:00,264.03,264.03,263.83,263.85,6384.0,235.5812,235.5812,235.4027,235.4206,6384.0
2018-09-07 13:20:00,263.8,264.07,263.78,264.07,7485.0,235.376,235.6169,235.3581,235.6169,7485.0
2018-09-07 13:30:00,264.06,264.17,263.83,263.87,6972.0,235.608,235.7061,235.4027,235.4384,6972.0
2018-09-07 13:40:00,263.85,264.0,263.8,263.87,26248.0,235.4206,235.5544,235.376,235.4384,26248.0
2018-09-07 13:50:00,263.83,264.03,263.82,263.88,6522.0,235.4027,235.5812,235.3938,235.4473,6522.0
2018-09-07 14:00:00,263.85,264.0,263.85,263.93,16130.0,235.4206,235.5544,235.4206,235.492,16130.0
2018-09-07 14:10:00,264.0,264.26,264.0,264.11,16383.0,235.5544,235.7864,235.5544,235.6526,16383.0
2018-09-07 14:20:00,264.12,264.49,264.1,264.48,13650.0,235.6615,235.9916,235.6436,235.9827,13650.0
2018-09-07 14:30:00,264.44,264.44,264.25,264.37,15546.0,235.947,235.947,235.7775,235.8846,15546.0
2018-09-07 14:40:00,264.35,264.45,264.33,264.4,14201.0,235.8667,235.9559,235.8489,235.9113,14201.0
2018-09-07 14:50:00,264.39,264.58,264.23,264.53,26805.0,235.9024,236.0719,235.7596,236.0273,26805.0
2018-09-07 15:00:00,264.5,264.55,264.38,264.4,35418.0,236.0005,236.0452,235.8935,235.9113,35418.0
2018-09-07 15:10:00,264.42,264.54,264.42,264.45,30932.0,235.9292,236.0362,235.9292,235.9559,30932.0
2018-09-07 15:20:00,264.47,264.48,264.24,264.41,12071.0,235.9738,235.9827,235.7686,235.9202,12071.0
2018-09-07 15:30:00,264.44,264.51,264.13,264.24,58390.0,235.947,236.0095,235.6704,235.7686,58390.0
2018-09-07 15:40:00,264.19,264.22,264.01,264.06,68417.0,235.7239,235.7507,235.5633,235.608,68417.0
2018-09-07 15:50:00,264.07,264.4,263.89,264.19,562558.0,235.6169,235.9113,235.4563,235.7239,562558.0
2018-09-10 09:30:00,265.28,265.38,265.07,265.16,193236.0,236.6965,236.7857,236.5091,236.5894,193236.0
2018-09-10 09:40:00,265.14,265.47,265.12,265.47,61412.0,236.5716,236.866,236.5537,236.866,61412.0
2018-09-10 09:50:00,265.49,265.57,265.12,265.19,59774.0,236.8839,236.9553,236.5537,236.6162,59774.0
2018-09-10 10:00:00,265.19,265.3,264.81,264.92,35789.0,236.6162,236.7143,236.2771,236.3753,35789.0
2018-09-10 10:10:00,264.89,264.93,264.65,264.92,88345.0,236.3485,236.3842,236.1344,236.3753,88345.0
2018-09-10 10:20:00,264.92,265.02,264.77,264.9,245487.0,236.3753,236.4645,236.2415,236.3574,245487.0
2018-09-10 10:30:00,264.95,265.09,264.78,265.05,54332.0,236.4021,236.527,236.2504,236.4913,54332.0
2018-09-10 10:40:00,265.01,265.14,264.98,265.02,58998.0,236.4556,236.5716,236.4288,236.4645,58998.0
2018-09-10 10:50:00,265.02,265.19,264.86,264.86,31709.0,236.4645,236.6162,236.3218,236.3218,31709.0
2018-09-10 11:00:00,264.83,265.02,264.67,265.01,23915.0,236.295,236.4645,236.1522,236.4556,23915.0
2018-09-10 11:10:00,265.0,265.15,265.0,265.15,22732.0,236.4467,236.5805,236.4467,236.5805,22732.0
2018-09-10 11:20:00,265.16,265.26,265.08,265.16,28183.0,236.5894,236.6787,236.518,236.5894,28183.0
2018-09-10 11:30:00,265.2,265.2,264.86,264.86,25281.0,236.6251,236.6251,236.3218,236.3218,25281.0
2018-09-10 11:40:00,264.89,264.95,264.74,264.95,16609.0,236.3485,236.4021,236.2147,236.4021,16609.0
2018-09-10 11:50:00,264.97,265.13,264.88,265.0,27880.0,236.4199,236.5627,236.3396,236.4467,27880.0
2018-09-10 12:00:00,264.99,264.99,264.76,264.85,23963.0,236.4377,236.4377,236.2325,236.3128,23963.0
2018-09-10 12:10:00,264.84,264.91,264.67,264.67,33456.0,236.3039,236.3664,236.1522,236.1522,33456.0
2018-09-10 12:20:00,264.68,264.75,264.56,264.6,48386.0,236.1611,236.2236,236.0541,236.0898,48386.0
2018-09-10 12:30:00,264.58,264.77,264.58,264.64,25649.0,236.0719,236.2415,236.0719,236.1255,25649.0
2018-09-10 12:40:00,264.66,264.72,264.51,264.64,27696.0,236.1433,236.1968,236.0095,236.1255,27696.0
2018-09-10 12:50:00,264.62,264.63,264.54,264.6,18317.0,236.1076,236.1165,236.0362,236.0898,18317.0
2018-09-10 13:00:00,264.6,264.68,264.54,264.58,29771.0,236.0898,236.1611,236.0362,236.0719,29771.0
2018-09-10 13:10:00,264.58,264.74,264.55,264.71,16570.0,236.0719,236.2147,236.0452,236.1879,16570.0
2018-09-10 13:20:00,264.72,264.86,264.72,264.84,13499.0,236.1968,236.3218,236.1968,236.3039,13499.0
2018-09-10 13:30:00,264.84,264.86,264.75,264.75,18226.0,236.3039,236.3218,236.2236,236.2236,18226.0
2018-09-10 13:40:00,264.75,264.84,264.61,264.69,30019.0,236.2236,236.3039,236.0987,236.1701,30019.0
2018-09-10 13:50:00,264.68,264.87,264.66,264.87,13208.0,236.1611,236.3307,236.1433,236.3307,13208.0
2018-09-10 14:00:00,264.86,264.95,264.78,264.85,25430.0,236.3218,236.4021,236.2504,236.3128,25430.0
2018-09-10 14:10:00,264.88,264.91,264.81,264.88,14968.0,236.3396,236.3664,236.2771,236.3396,14968.0
2018-09-10 14:20:00,264.87,264.97,264.79,264.93,29330.0,236.3307,236.4199,236.2593,236.3842,29330.0
2018-09-10 14:30:00,264.94,265.02,264.89,265.01,42916.0,236.3931,236.4645,236.3485,236.4556,42916.0
2018-09-10 14:40:00,265.01,265.04,264.96,264.98,15861.0,236.4556,236.4824,236.411,236.4288,15861.0
2018-09-10 14:50:00,264.98,264.99,264.88,264.99,25814.0,236.4288,236.4377,236.3396,236.4377,25814.0
2018-09-10 15:00:00,264.98,265.11,264.98,265.06,36093.0,236.4288,236.5448,236.4288,236.5002,36093.0
2018-09-10 15:10:00,265.06,265.09,264.89,264.93,34661.0,236.5002,236.527,236.3485,236.3842,34661.0
2018-09-10 15:20:00,264.94,264.98,264.88,264.88,21361.0,236.3931,236.4288,236.3396,236.3396,21361.0
2018-09-10 15:30:00,264.88,264.93,264.78,264.81,35908.0,236.3396,236.3842,236.2504,236.2771,35908.0
2018-09-10 15:40:00,264.79,264.92,264.71,264.89,57008.0,236.2593,236.3753,236.1879,236.3485,57008.0
2018-09-10 15:50:00,264.87,264.89,264.58,264.7,487636.0,236.3307,236.3485,236.0719,236.179,487636.0
2018-09-11 09:30:00,264.03,264.08,263.68,263.95,266474.0,235.5812,235.6258,235.2689,235.5098,266474.0
2018-09-11 09:40:00,263.92,264.34,263.76,264.29,28513.0,235.483,235.8578,235.3403,235.8132,28513.0
2018-09-11 09:50:00,264.34,264.55,264.21,264.47,58923.0,235.8578,236.0452,235.7418,235.9738,58923.0
2018-09-11 10:00:00,264.51,264.79,264.41,264.79,140585.0,236.0095,236.2593,235.9202,236.2593,140585.0
2018-09-11 10:10:00,264.8,264.85,264.65,264.75,150145.0,236.2682,236.3128,236.1344,236.2236,150145.0
2018-09-11 10:20:00,264.75,264.96,264.71,264.89,18054.0,236.2236,236.411,236.1879,236.3485,18054.0
2018-09-11 10:30:00,264.89,264.89,264.67,264.72,12114.0,236.3485,236.3485,236.1522,236.1968,12114.0
2018-09-11 10:40:00,264.72,264.72,264.51,264.59,14286.0,236.1968,236.1968,236.0095,236.0808,14286.0
2018-09-11 10:50:00,264.57,264.7,264.53,264.66,7978.0,236.063,236.179,236.0273,236.1433,7978.0
2018-09-11 11:00:00,264.7,265.07,264.7,265.05,30663.0,236.179,236.5091,236.179,236.4913,30663.0
2018-09-11 11:10:00,265.05,265.13,264.89,264.97,42320.0,236.4913,236.5627,236.3485,236.4199,42320.0
2018-09-11 11:20:00,264.98,265.19,264.97,265.18,22786.0,236.4288,236.6162,236.4199,236.6073,22786.0
2018-09-11 11:30:00,265.11,265.25,265.11,265.17,28150.0,236.5448,236.6697,236.5448,236.5984,28150.0
2018-09-11 11:40:00,265.16,265.36,265.16,265.35,17099.0,236.5894,236.7679,236.5894,236.759,17099.0
2018-09-11 11:50:00,265.37,265.92,265.37,265.92,77778.0,236.7768,237.2675,236.7768,237.2675,77778.0
2018-09-11 12:00:00,265.9,266.04,265.83,266.02,22198.0,237.2497,237.3746,237.1872,237.3568,22198.0
2018-09-11 12:10:00,266.01,266.03,265.8,265.82,27471.0,237.3478,237.3657,237.1605,237.1783,27471.0
2018-09-11 12:20:00,265.83,265.91,265.75,265.79,40100.0,237.1872,237.2586,237.1159,237.1515,40100.0
2018-09-11 12:30:00,265.78,265.91,265.74,265.85,58427.0,237.1426,237.2586,237.1069,237.2051,58427.0
2018-09-11 12:40:00,265.87,265.87,265.74,265.77,38906.0,237.2229,237.2229,237.1069,237.1337,38906.0
2018-09-11 12:50:00,265.78,265.99,265.72,265.99,29717.0,237.1426,237.33,237.0891,237.33,29717.0
2018-09-11 13:00:00,266.02,266.05,265.79,265.84,46168.0,237.3568,237.3835,237.1515,237.1962,46168.0
2018-09-11 13:10:00,265.82,265.95,265.7,265.91,29053.0,237.1783,237.2943,237.0712,237.2586,29053.0
2018-09-11 13:20:00,265.92,265.93,265.67,265.75,47021.0,237.2675,237.2765,237.0445,237.1159,47021.0
2018-09-11 13:30:00,265.72,265.85,265.66,265.8,90218.0,237.0891,237.2051,237.0356,237.1605,90218.0
2018-09-11 13:40:00,265.82,265.82,265.61,265.64,31787.0,237.1783,237.1783,236.9909,237.0177,31787.0
2018-09-11 13:50:00,265.67,265.73,265.61,265.69,41424.0,237.0445,237.098,236.9909,237.0623,41424.0
2018-09-11 14:00:00,265.71,265.74,265.56,265.73,67821.0,237.0802,237.1069,236.9463,237.098,67821.0
2018-09-11 14:10:00,265.74,265.84,265.69,265.83,38619.0,237.1069,237.1962,237.0623,237.1872,38619.0
2018-09-11 14:20:00,265.84,265.91,265.81,265.91,43561.0,237.1962,237.2586,237.1694,237.2586,43561.0
2018-09-11 14:30:00,265.89,265.99,265.87,265.87,55780.0,237.2408,237.33,237.2229,237.2229,55780.0
2018-09-11 14:40:00,265.86,265.91,265.81,265.87,41307.0,237.214,237.2586,237.1694,237.2229,41307.0
2018-09-11 14:50:00,265.87,265.9,265.84,265.84,48738.0,237.2229,237.2497,237.1962,237.1962,48738.0
2018-09-11 15:00:00,265.87,265.94,265.86,265.89,155722.0,237.2229,237.2854,237.214,237.2408,155722.0
2018-09-11 15:10:00,265.91,265.96,265.72,265.75,48807.0,237.2586,237.3032,237.0891,237.1159,48807.0
2018-09-11 15:20:00,265.75,265.79,265.71,265.77,321436.0,237.1159,237.1515,237.0802,237.1337,321436.0
2018-09-11 15:30:00,265.76,265.78,265.65,265.76,70256.0,237.1248,237.1426,237.0266,237.1248,70256.0
2018-09-11 15:40:00,265.76,265.85,265.6,265.67,83905.0,237.1248,237.2051,236.982,237.0445,83905.0
2018-09-11 15:50:00,265.64,265.75,265.51,265.66,620705.0,237.0177,237.1159,236.9017,237.0356,620705.0
2018-09-12 09:30:00,265.61,265.76,265.37,265.66,62630.0,236.9909,237.1248,236.7768,237.0356,62630.0
2018-09-12 09:40:00,265.75,265.85,265.66,265.72,17953.0,237.1159,237.2051,237.0356,237.0891,17953.0
2018-09-12 09:50:00,265.73,265.79,265.46,265.46,28774.0,237.098,237.1515,236.8571,236.8571,28774.0
2018-09-12 10:00:00,265.53,265.8,265.38,265.38,31152.0,236.9196,237.1605,236.7857,236.7857,31152.0
2018-09-12 10:10:00,265.37,265.37,265.17,265.22,24657.0,236.7768,236.7768,236.5984,236.643,24657.0
2018-09-12 10:20:00,265.21,265.22,265.04,265.18,13129.0,236.634,236.643,236.4824,236.6073,13129.0
2018-09-12 10:30:00,265.14,265.16,264.83,265.12,38663.0,236.5716,236.5894,236.295,236.5537,38663.0
2018-09-12 10:40:00,265.15,265.25,264.98,264.98,52575.0,236.5805,236.6697,236.4288,236.4288,52575.0
2018-09-12 10:50:00,264.96,265.25,264.95,265.09,30610.0,236.411,236.6697,236.4021,236.527,30610.0
2018-09-12 11:00:00,265.07,265.32,265.0,265.04,83098.0,236.5091,236.7322,236.4467,236.4824,83098.0
2018-09-12 11:10:00,265.05,265.96,265.04,265.85,165433.0,236.4913,237.3032,236.4824,237.2051,165433.0
2018-09-12 11:20:00,265.86,266.07,265.82,266.01,302143.0,237.214,237.4014,237.1783,237.3478,302143.0
2018-09-12 11:30:00,266.12,266.26,265.85,265.86,52738.0,237.446,237.5709,237.2051,237.214,52738.0
2018-09-12 11:40:00,265.89,265.96,265.53,265.58,152114.0,237.2408,237.3032,236.9196,236.9642,152114.0
2018-09-12 11:50:00,265.57,265.57,265.14,265.16,66517.0,236.9553,236.9553,236.5716,236.5894,66517.0
2018-09-12 12:00:00,265.17,265.71,265.16,265.19,136826.0,236.5984,237.0802,236.5894,236.6162,136826.0
2018-09-12 12:10:00,265.17,265.4,265.16,265.34,39663.0,236.5984,236.8036,236.5894,236.75,39663.0
2018-09-12 12:20:00,265.35,265.56,265.35,265.55,42051.0,236.759,236.9463,236.759,236.9374,42051.0
2018-09-12 12:30:00,265.54,265.58,265.39,265.54,54597.0,236.9285,236.9642,236.7946,236.9285,54597.0
2018-09-12 12:40:00,265.56,265.72,265.54,265.63,281225.0,236.9463,237.0891,236.9285,237.0088,281225.0
2018-09-12 12:50:00,265.65,265.69,265.52,265.57,50779.0,237.0266,237.0623,236.9106,236.9553,50779.0
2018-09-12 13:00:00,265.58,265.71,265.54,265.62,28465.0,236.9642,237.0802,236.9285,236.9999,28465.0
2018-09-12 13:10:00,265.64,265.75,265.47,265.57,29678.0,237.0177,237.1159,236.866,236.9553,29678.0
2018-09-12 13:20:00,265.58,265.77,265.58,265.7,30342.0,236.9642,237.1337,236.9642,237.0712,30342.0
2018-09-12 13:30:00,265.7,265.83,265.61,265.63,26019.0,237.0712,237.1872,236.9909,237.0088,26019.0
2018-09-12 13:40:00,265.63,265.69,265.31,265.38,32608.0,237.0088,237.0623,236.7233,236.7857,32608.0
2018-09-12 13:50:00,265.36,265.41,265.28,265.35,149553.0,236.7679,236.8125,236.6965,236.759,149553.0
2018-09-12 14:00:00,265.38,265.45,265.21,265.26,59164.0,236.7857,236.8482,236.634,236.6787,59164.0
2018-09-12 14:10:00,265.3,265.38,265.23,265.34,42868.0,236.7143,236.7857,236.6519,236.75,42868.0
2018-09-12 14:20:00,265.36,265.43,265.33,265.33,33108.0,236.7679,236.8303,236.7411,236.7411,33108.0
2018-09-12 14:30:00,265.36,265.43,265.27,265.43,31479.0,236.7679,236.8303,236.6876,236.8303,31479.0
2018-09-12 14:40:00,265.4,265.5,265.15,265.41,55684.0,236.8036,236.8928,236.5805,236.8125,55684.0
2018-09-12 14:50:00,265.44,265.47,265.36,265.39,68996.0,236.8393,236.866,236.7679,236.7946,68996.0
2018-09-12 15:00:00,265.4,265.61,265.38,265.57,44260.0,236.8036,236.9909,236.7857,236.9553,44260.0
2018-09-12 15:10:00,265.59,265.76,265.59,265.68,45962.0,236.9731,237.1248,236.9731,237.0534,45962.0
2018-09-12 15:20:00,265.71,265.89,265.69,265.89,51026.0,237.0802,237.2408,237.0623,237.2408,51026.0
2018-09-12 15:30:00,265.9,265.99,265.86,265.95,75515.0,237.2497,237.33,237.214,237.2943,75515.0
2018-09-12 15:40:00,265.94,266.02,265.74,265.75,70568.0,237.2854,237.3568,237.1069,237.1159,70568.0
2018-09-12 15:50:00,265.77,265.93,265.68,265.7,157752.0,237.1337,237.2765,237.0534,237.0712,157752.0
2018-09-13 09:30:00,266.78,267.09,265.77,267.09,140603.0,238.0349,238.3115,237.1337,238.3115,140603.0
2018-09-13 09:40:00,267.1,267.31,267.04,267.29,34055.0,238.3204,238.5078,238.2669,238.4899,34055.0
2018-09-13 09:50:00,267.28,267.32,267.05,267.11,23734.0,238.481,238.5167,238.2758,238.3293,23734.0
2018-09-13 10:00:00,267.12,267.42,267.12,267.35,348495.0,238.3382,238.6059,238.3382,238.5435,348495.0
2018-09-13 10:10:00,267.36,267.41,266.83,267.02,171429.0,238.5524,238.597,238.0795,238.249,171429.0
2018-09-13 10:20:00,267.0,267.09,266.69,266.87,74859.0,238.2312,238.3115,237.9546,238.1152,74859.0
2018-09-13 10:30:00,266.92,267.04,266.6,266.62,27188.0,238.1598,238.2669,237.8743,237.8921,27188.0
2018-09-13 10:40:00,266.6,266.79,266.47,266.68,26042.0,237.8743,238.0438,237.7583,237.9457,26042.0
2018-09-13 10:50:00,266.7,266.77,266.56,266.65,136531.0,237.9635,238.026,237.8386,237.9189,136531.0
2018-09-13 11:00:00,266.68,266.9,266.51,266.87,21090.0,237.9457,238.1419,237.794,238.1152,21090.0
2018-09-13 11:10:00,266.86,266.94,266.76,266.76,30360.0,238.1063,238.1776,238.017,238.017,30360.0
2018-09-13 11:20:00,266.77,266.83,266.57,266.63,28661.0,238.026,238.0795,237.8475,237.901,28661.0
2018-09-13 11:30:00,266.65,266.83,266.5,266.83,22864.0,237.9189,238.0795,237.785,238.0795,22864.0
2018-09-13 11:40:00,266.82,266.93,266.73,266.93,30090.0,238.0706,238.1687,237.9903,238.1687,30090.0
2018-09-13 11:50:00,266.94,267.18,266.93,267.18,24890.0,238.1776,238.3918,238.1687,238.3918,24890.0
2018-09-13 12:00:00,267.22,267.37,267.06,267.11,32624.0,238.4275,238.5613,238.2847,238.3293,32624.0
2018-09-13 12:10:00,267.12,267.2,267.08,267.16,17149.0,238.3382,238.4096,238.3026,238.3739,17149.0
2018-09-13 12:20:00,267.14,267.25,267.14,267.18,12394.0,238.3561,238.4542,238.3561,238.3918,12394.0
2018-09-13 12:30:00,267.18,267.26,267.11,267.25,11387.0,238.3918,238.4632,238.3293,238.4542,11387.0
2018-09-13 12:40:00,267.27,267.27,267.12,267.17,30307.0,238.4721,238.4721,238.3382,238.3829,30307.0
2018-09-13 12:50:00,267.17,267.17,267.05,267.13,13930.0,238.3829,238.3829,238.2758,238.3472,13930.0
2018-09-13 13:00:00,267.15,267.17,266.99,267.0,61088.0,238.365,238.3829,238.2222,238.2312,61088.0
2018-09-13 13:10:00,267.0,267.03,266.93,267.02,14488.0,238.2312,238.2579,238.1687,238.249,14488.0
2018-09-13 13:20:00,267.04,267.05,266.96,267.04,13711.0,238.2669,238.2758,238.1955,238.2669,13711.0
2018-09-13 13:30:00,267.04,267.1,266.97,267.05,14546.0,238.2669,238.3204,238.2044,238.2758,14546.0
2018-09-13 13:40:00,267.08,267.12,267.02,267.02,68344.0,238.3026,238.3382,238.249,238.249,68344.0
2018-09-13 13:50:00,267.0,267.07,266.94,266.99,17545.0,238.2312,238.2936,238.1776,238.2222,17545.0
2018-09-13 14:00:00,267.0,267.19,267.0,267.14,11311.0,238.2312,238.4007,238.2312,238.3561,11311.0
2018-09-13 14:10:00,267.15,267.17,266.83,266.89,59568.0,238.365,238.3829,238.0795,238.133,59568.0
2018-09-13 14:20:00,266.87,267.07,266.84,267.04,24766.0,238.1152,238.2936,238.0884,238.2669,24766.0
2018-09-13 14:30:00,267.02,267.16,266.98,267.15,10240.0,238.249,238.3739,238.2133,238.365,10240.0
2018-09-13 14:40:00,267.16,267.24,267.15,267.2,13373.0,238.3739,238.4453,238.365,238.4096,13373.0
2018-09-13 14:50:00,267.2,267.26,267.12,267.26,12441.0,238.4096,238.4632,238.3382,238.4632,12441.0
2018-09-13 15:00:00,267.26,267.26,267.07,267.09,18187.0,238.4632,238.4632,238.2936,238.3115,18187.0
2018-09-13 15:10:00,267.07,267.18,267.03,267.1,19227.0,238.2936,238.3918,238.2579,238.3204,19227.0
2018-09-13 15:20:00,267.09,267.12,267.0,267.03,13568.0,238.3115,238.3382,238.2312,238.2579,13568.0
2018-09-13 15:30:00,266.99,267.07,266.89,266.94,48773.0,238.2222,238.2936,238.133,238.1776,48773.0
2018-09-13 15:40:00,266.9,266.98,266.81,266.96,36801.0,238.1419,238.2133,238.0616,238.1955,36801.0
2018-09-13 15:50:00,266.99,267.22,266.97,267.21,119590.0,238.2222,238.4275,238.2044,238.4185,119590.0
2018-09-14 09:30:00,267.44,267.5,267.21,267.42,59931.0,238.6238,238.6773,238.4185,238.6059,59931.0
2018-09-14 09:40:00,267.44,267.6,267.34,267.34,23078.0,238.6238,238.7665,238.5345,238.5345,23078.0
2018-09-14 09:50:00,267.35,267.44,267.3,267.35,10943.0,238.5435,238.6238,238.4988,238.5435,10943.0
2018-09-14 10:00:00,267.33,267.4,266.97,266.98,52278.0,238.5256,238.5881,238.2044,238.2133,52278.0
2018-09-14 10:10:00,266.98,267.25,266.97,267.21,37676.0,238.2133,238.4542,238.2044,238.4185,37676.0
2018-09-14 10:20:00,267.21,267.3,267.14,267.21,54654.0,238.4185,238.4988,238.3561,238.4185,54654.0
2018-09-14 10:30:00,267.22,267.47,267.22,267.4,22550.0,238.4275,238.6505,238.4275,238.5881,22550.0
2018-09-14 10:40:00,267.38,267.49,267.34,267.37,16128.0,238.5702,238.6684,238.5345,238.5613,16128.0
2018-09-14 10:50:00,267.36,267.51,267.33,267.44,18329.0,238.5524,238.6862,238.5256,238.6238,18329.0
2018-09-14 11:00:00,267.43,267.6,267.35,267.5,15835.0,238.6148,238.7665,238.5435,238.6773,15835.0
2018-09-14 11:10:00,267.54,267.56,267.36,267.37,12705.0,238.713,238.7308,238.5524,238.5613,12705.0
2018-09-14 11:20:00,267.38,267.59,267.31,267.46,31231.0,238.5702,238.7576,238.5078,238.6416,31231.0
2018-09-14 11:30:00,267.51,267.57,267.42,267.5,17362.0,238.6862,238.7398,238.6059,238.6773,17362.0
2018-09-14 11:40:00,267.49,267.59,267.43,267.56,7372.0,238.6684,238.7576,238.6148,238.7308,7372.0
2018-09-14 11:50:00,267.54,267.63,267.47,267.54,18725.0,238.713,238.7933,238.6505,238.713,18725.0
2018-09-14 12:00:00,267.56,267.56,266.72,266.97,144918.0,238.7308,238.7308,237.9813,238.2044,144918.0
2018-09-14 12:10:00,266.97,267.09,266.81,266.83,49463.0,238.2044,238.3115,238.0616,238.0795,49463.0
2018-09-14 12:20:00,266.88,266.95,266.62,266.81,39619.0,238.1241,238.1866,237.8921,238.0616,39619.0
2018-09-14 12:30:00,266.78,266.87,266.7,266.83,20874.0,238.0349,238.1152,237.9635,238.0795,20874.0
2018-09-14 12:40:00,266.79,266.93,266.79,266.91,19317.0,238.0438,238.1687,238.0438,238.1509,19317.0
2018-09-14 12:50:00,266.91,266.92,266.76,266.77,14149.0,238.1509,238.1598,238.017,238.026,14149.0
2018-09-14 13:00:00,266.76,266.82,266.49,266.54,19616.0,238.017,238.0706,237.7761,237.8207,19616.0
2018-09-14 13:10:00,266.49,266.76,266.47,266.76,22140.0,237.7761,238.017,237.7583,238.017,22140.0
2018-09-14 13:20:00,266.72,266.96,266.72,266.88,60503.0,237.9813,238.1955,237.9813,238.1241,60503.0
2018-09-14 13:30:00,266.9,266.99,266.89,266.97,10139.0,238.1419,238.2222,238.133,238.2044,10139.0
2018-09-14 13:40:00,266.97,267.0,266.88,266.93,8603.0,238.2044,238.2312,238.1241,238.1687,8603.0
2018-09-14 13:50:00,266.94,267.07,266.94,267.06,9920.0,238.1776,238.2936,238.1776,238.2847,9920.0
2018-09-14 14:00:00,267.09,267.18,267.02,267.11,14600.0,238.3115,238.3918,238.249,238.3293,14600.0
2018-09-14 14:10:00,267.13,267.15,266.99,267.07,16798.0,238.3472,238.365,238.2222,238.2936,16798.0
2018-09-14 14:20:00,267.08,267.16,266.99,267.1,37677.0,238.3026,238.3739,238.2222,238.3204,37677.0
2018-09-14 14:30:00,267.1,267.12,267.0,267.1,7692.0,238.3204,238.3382,238.2312,238.3204,7692.0
2018-09-14 14:40:00,267.11,267.13,267.04,267.12,14090.0,238.3293,238.3472,238.2669,238.3382,14090.0
2018-09-14 14:50:00,267.15,267.2,267.11,267.17,35832.0,238.365,238.4096,238.3293,238.3829,35832.0
2018-09-14 15:00:00,267.16,267.23,267.12,267.18,48123.0,238.3739,238.4364,238.3382,238.3918,48123.0
2018-09-14 15:10:00,267.2,267.32,267.19,267.31,63684.0,238.4096,238.5167,238.4007,238.5078,63684.0
2018-09-14 15:20:00,267.3,267.3,267.13,267.15,45672.0,238.4988,238.4988,238.3472,238.365,45672.0
2018-09-14 15:30:00,267.15,267.31,267.15,267.31,77379.0,238.365,238.5078,238.365,238.5078,77379.0
2018-09-14 15:40:00,267.31,267.4,267.25,267.39,56904.0,238.5078,238.5881,238.4542,238.5792,56904.0
2018-09-14 15:50:00,267.4,267.51,267.25,267.31,213612.0,238.5881,238.6862,238.4542,238.5078,213612.0
2018-09-17 09:30:00,267.22,267.27,266.9,266.92,113170.0,238.4275,238.4721,238.1419,238.1598,113170.0
2018-09-17 09:40:00,266.91,266.99,266.8,266.83,49599.0,238.1509,238.2222,238.0527,238.0795,49599.0
2018-09-17 09:50:00,266.83,266.91,266.73,266.91,36588.0,238.0795,238.1509,237.9903,238.1509,36588.0
2018-09-17 10:00:00,266.93,266.94,266.64,266.78,33359.0,238.1687,238.1776,237.91,238.0349,33359.0
2018-09-17 10:10:00,266.79,266.9,266.66,266.79,101595.0,238.0438,238.1419,237.9278,238.0438,101595.0
2018-09-17 10:20:00,266.82,266.91,266.74,266.76,43346.0,238.0706,238.1509,237.9992,238.017,43346.0
2018-09-17 10:30:00,266.76,266.8,266.66,266.7,53318.0,238.017,238.0527,237.9278,237.9635,53318.0
2018-09-17 10:40:00,266.72,266.81,266.49,266.51,57720.0,237.9813,238.0616,237.7761,237.794,57720.0
2018-09-17 10:50:00,266.52,266.56,266.23,266.31,48923.0,237.8029,237.8386,237.5441,237.6155,48923.0
2018-09-17 11:00:00,266.28,266.57,266.28,266.57,38778.0,237.5888,237.8475,237.5888,237.8475,38778.0
2018-09-17 11:10:00,266.57,266.71,266.56,266.59,38679.0,237.8475,237.9724,237.8386,237.8653,38679.0
2018-09-17 11:20:00,266.59,266.65,266.49,266.55,39714.0,237.8653,237.9189,237.7761,237.8297,39714.0
2018-09-17 11:30:00,266.54,266.67,266.52,266.58,40379.0,237.8207,237.9367,237.8029,237.8564,40379.0
2018-09-17 11:40:00,266.59,266.63,266.49,266.55,29538.0,237.8653,237.901,237.7761,237.8297,29538.0
2018-09-17 11:50:00,266.55,266.7,266.55,266.64,14343.0,237.8297,237.9635,237.8297,237.91,14343.0
2018-09-17 12:00:00,266.63,266.72,266.6,266.61,20054.0,237.901,237.9813,237.8743,237.8832,20054.0
2018-09-17 12:10:00,266.61,266.67,266.55,266.67,21726.0,237.8832,237.9367,237.8297,237.9367,21726.0
2018-09-17 12:20:00,266.66,266.81,266.62,266.7,25794.0,237.9278,238.0616,237.8921,237.9635,25794.0
2018-09-17 12:30:00,266.71,266.73,266.56,266.65,19487.0,237.9724,237.9903,237.8386,237.9189,19487.0
2018-09-17 12:40:00,266.65,266.71,266.61,266.7,22395.0,237.9189,237.9724,237.8832,237.9635,22395.0
2018-09-17 12:50:00,266.71,266.77,266.39,266.61,24222.0,237.9724,238.026,237.6869,237.8832,24222.0
2018-09-17 13:00:00,266.62,266.68,266.48,266.58,21876.0,237.8921,237.9457,237.7672,237.8564,21876.0
2018-09-17 13:10:00,266.55,266.55,266.34,266.36,10936.0,237.8297,237.8297,237.6423,237.6601,10936.0
2018-09-17 13:20:00,266.37,266.4,266.31,266.34,23177.0,237.6691,237.6958,237.6155,237.6423,23177.0
2018-09-17 13:30:00,266.33,266.33,266.11,266.16,53387.0,237.6334,237.6334,237.4371,237.4817,53387.0
2018-09-17 13:40:00,266.16,266.35,266.15,266.32,27374.0,237.4817,237.6512,237.4728,237.6244,27374.0
2018-09-17 13:50:00,266.32,266.56,266.29,266.43,30057.0,237.6244,237.8386,237.5977,237.7226,30057.0
2018-09-17 14:00:00,266.43,266.47,266.35,266.43,18991.0,237.7226,237.7583,237.6512,237.7226,18991.0
2018-09-17 14:10:00,266.43,266.52,266.41,266.46,510903.0,237.7226,237.8029,237.7047,237.7494,510903.0
2018-09-17 14:20:00,266.48,266.56,266.42,266.47,21163.0,237.7672,237.8386,237.7137,237.7583,21163.0
2018-09-17 14:30:00,266.46,266.52,266.42,266.47,24129.0,237.7494,237.8029,237.7137,237.7583,24129.0
2018-09-17 14:40:00,266.45,266.48,266.38,266.42,20361.0,237.7404,237.7672,237.678,237.7137,20361.0
2018-09-17 14:50:00,266.41,266.42,266.06,266.18,31583.0,237.7047,237.7137,237.3925,237.4995,31583.0
2018-09-17 15:00:00,266.19,266.27,266.03,266.1,48016.0,237.5084,237.5798,237.3657,237.4281,48016.0
2018-09-17 15:10:00,266.1,266.16,265.88,265.88,51298.0,237.4281,237.4817,237.2319,237.2319,51298.0
2018-09-17 15:20:00,265.88,265.95,265.75,265.86,48642.0,237.2319,237.2943,237.1159,237.214,48642.0
2018-09-17 15:30:00,265.88,265.96,265.7,265.7,50079.0,237.2319,237.3032,237.0712,237.0712,50079.0
2018-09-17 15:40:00,265.71,265.93,265.6,265.89,138765.0,237.0802,237.2765,236.982,237.2408,138765.0
2018-09-17 15:50:00,265.88,265.92,265.59,265.86,189044.0,237.2319,237.2675,236.9731,237.214,189044.0
2018-09-18 09:30:00,266.1,266.84,266.09,266.76,99245.0,237.4281,238.0884,237.4192,238.017,99245.0
2018-09-18 09:40:00,266.79,267.0,266.63,266.76,74907.0,238.0438,238.2312,237.901,238.017,74907.0
2018-09-18 09:50:00,266.74,266.85,266.65,266.67,17696.0,237.9992,238.0973,237.9189,237.9367,17696.0
2018-09-18 10:00:00,266.77,266.77,266.51,266.57,112519.0,238.026,238.026,237.794,237.8475,112519.0
2018-09-18 10:10:00,266.57,266.97,266.46,266.94,56279.0,237.8475,238.2044,237.7494,238.1776,56279.0
2018-09-18 10:20:00,266.96,267.11,266.91,267.0,20831.0,238.1955,238.3293,238.1509,238.2312,20831.0
2018-09-18 10:30:00,267.0,267.04,266.78,266.92,13801.0,238.2312,238.2669,238.0349,238.1598,13801.0
2018-09-18 10:40:00,266.9,267.21,266.83,267.06,40699.0,238.1419,238.4185,238.0795,238.2847,40699.0
2018-09-18 10:50:00,267.09,267.24,266.99,267.21,24468.0,238.3115,238.4453,238.2222,238.4185,24468.0
2018-09-18 11:00:00,267.25,267.34,267.09,267.28,47176.0,238.4542,238.5345,238.3115,238.481,47176.0
2018-09-18 11:10:00,267.29,267.4,267.23,267.38,23158.0,238.4899,238.5881,238.4364,238.5702,23158.0
2018-09-18 11:20:00,267.37,267.49,267.32,267.49,183057.0,238.5613,238.6684,238.5167,238.6684,183057.0
2018-09-18 11:30:00,267.47,267.51,267.4,267.51,15357.0,238.6505,238.6862,238.5881,238.6862,15357.0
2018-09-18 11:40:00,267.53,267.61,267.5,267.58,22048.0,238.7041,238.7754,238.6773,238.7487,22048.0
2018-09-18 11:50:00,267.57,267.58,267.46,267.56,44371.0,238.7398,238.7487,238.6416,238.7308,44371.0
2018-09-18 12:00:00,267.57,267.81,267.57,267.7,67665.0,238.7398,238.9539,238.7398,238.8557,67665.0
2018-09-18 12:10:00,267.69,267.7,267.55,267.55,77913.0,238.8468,238.8557,238.7219,238.7219,77913.0
2018-09-18 12:20:00,267.57,267.57,267.45,267.46,29790.0,238.7398,238.7398,238.6327,238.6416,29790.0
2018-09-18 12:30:00,267.43,267.6,267.43,267.56,17683.0,238.6148,238.7665,238.6148,238.7308,17683.0
2018-09-18 12:40:00,267.56,267.57,267.38,267.39,24140.0,238.7308,238.7398,238.5702,238.5792,24140.0
2018-09-18 12:50:00,267.4,267.46,267.36,267.42,12673.0,238.5881,238.6416,238.5524,238.6059,12673.0
2018-09-18 13:00:00,267.42,267.54,267.42,267.53,9981.0,238.6059,238.713,238.6059,238.7041,9981.0
2018-09-18 13:10:00,267.51,267.6,267.48,267.55,49450.0,238.6862,238.7665,238.6595,238.7219,49450.0
2018-09-18 13:20:00,267.57,267.57,267.36,267.38,73438.0,238.7398,238.7398,238.5524,238.5702,73438.0
2018-09-18 13:30:00,267.39,267.49,267.29,267.46,44039.0,238.5792,238.6684,238.4899,238.6416,44039.0
2018-09-18 13:40:00,267.47,267.5,267.4,267.49,16929.0,238.6505,238.6773,238.5881,238.6684,16929.0
2018-09-18 13:50:00,267.5,267.62,267.46,267.6,18588.0,238.6773,238.7844,238.6416,238.7665,18588.0
2018-09-18 14:00:00,267.59,267.63,267.56,267.58,18153.0,238.7576,238.7933,238.7308,238.7487,18153.0
2018-09-18 14:10:00,267.6,267.7,267.6,267.68,23371.0,238.7665,238.8557,238.7665,238.8379,23371.0
2018-09-18 14:20:00,267.7,267.84,267.6,267.77,44795.0,238.8557,238.9807,238.7665,238.9182,44795.0
2018-09-18 14:30:00,267.8,267.92,267.75,267.82,15964.0,238.945,239.052,238.9004,238.9628,15964.0
2018-09-18 14:40:00,267.83,267.89,267.78,267.8,21055.0,238.9717,239.0253,238.9271,238.945,21055.0
2018-09-18 14:50:00,267.78,267.79,267.63,267.65,20682.0,238.9271,238.9361,238.7933,238.8111,20682.0
2018-09-18 15:00:00,267.63,267.7,267.59,267.62,22067.0,238.7933,238.8557,238.7576,238.7844,22067.0
2018-09-18 15:10:00,267.63,267.69,267.57,267.58,34039.0,238.7933,238.8468,238.7398,238.7487,34039.0
2018-09-18 15:20:00,267.62,267.79,267.62,267.68,33658.0,238.7844,238.9361,238.7844,238.8379,33658.0
2018-09-18 15:30:00,267.67,267.67,267.49,267.54,40217.0,238.829,238.829,238.6684,238.713,40217.0
2018-09-18 15:40:00,267.55,267.63,267.34,267.38,37280.0,238.7219,238.7933,238.5345,238.5702,37280.0
2018-09-18 15:50:00,267.37,267.48,267.27,267.3,86555.0,238.5613,238.6595,238.4721,238.4988,86555.0
2018-09-19 09:30:00,267.35,267.87,267.35,267.59,130756.0,238.5435,239.0074,238.5435,238.7576,130756.0
2018-09-19 09:40:00,267.59,267.64,267.46,267.51,44967.0,238.7576,238.8022,238.6416,238.6862,44967.0
2018-09-19 09:50:00,267.5,267.65,267.49,267.58,20954.0,238.6773,238.8111,238.6684,238.7487,20954.0
2018-09-19 10:00:00,267.6,267.82,267.6,267.64,19125.0,238.7665,238.9628,238.7665,238.8022,19125.0
2018-09-19 10:10:00,267.67,267.67,267.23,267.28,83664.0,238.829,238.829,238.4364,238.481,83664.0
2018-09-19 10:20:00,267.26,267.65,267.24,267.44,174255.0,238.4632,238.8111,238.4453,238.6238,174255.0
2018-09-19 10:30:00,267.44,267.6,267.39,267.51,154609.0,238.6238,238.7665,238.5792,238.6862,154609.0
2018-09-19 10:40:00,267.5,267.65,267.43,267.62,32669.0,238.6773,238.8111,238.6148,238.7844,32669.0
2018-09-19 10:50:00,267.62,267.62,267.4,267.47,13952.0,238.7844,238.7844,238.5881,238.6505,13952.0
2018-09-19 11:00:00,267.49,267.94,267.4,267.94,58508.0,238.6684,239.0699,238.5881,239.0699,58508.0
2018-09-19 11:10:00,267.95,268.03,267.79,267.81,45292.0,239.0788,239.1502,238.9361,238.9539,45292.0
2018-09-19 11:20:00,267.85,267.89,267.65,267.69,23723.0,238.9896,239.0253,238.8111,238.8468,23723.0
2018-09-19 11:30:00,267.7,267.8,267.6,267.76,26895.0,238.8557,238.945,238.7665,238.9093,26895.0
2018-09-19 11:40:00,267.79,267.79,267.62,267.64,48844.0,238.9361,238.9361,238.7844,238.8022,48844.0
2018-09-19 11:50:00,267.66,267.86,267.66,267.82,55373.0,238.8201,238.9985,238.8201,238.9628,55373.0
2018-09-19 12:00:00,267.85,267.92,267.73,267.78,26935.0,238.9896,239.052,238.8825,238.9271,26935.0
2018-09-19 12:10:00,267.78,267.78,267.64,267.7,27996.0,238.9271,238.9271,238.8022,238.8557,27996.0
2018-09-19 12:20:00,267.71,267.76,267.66,267.7,45105.0,238.8647,238.9093,238.8201,238.8557,45105.0
2018-09-19 12:30:00,267.7,267.73,267.48,267.48,37753.0,238.8557,238.8825,238.6595,238.6595,37753.0
2018-09-19 12:40:00,267.49,267.57,267.46,267.57,27483.0,238.6684,238.7398,238.6416,238.7398,27483.0
2018-09-19 12:50:00,267.57,267.78,267.56,267.77,29408.0,238.7398,238.9271,238.7308,238.9182,29408.0
2018-09-19 13:00:00,267.76,267.78,267.56,267.59,32909.0,238.9093,238.9271,238.7308,238.7576,32909.0
2018-09-19 13:10:00,267.62,267.66,267.54,267.55,53156.0,238.7844,238.8201,238.713,238.7219,53156.0
2018-09-19 13:20:00,267.56,267.61,267.48,267.53,21797.0,238.7308,238.7754,238.6595,238.7041,21797.0
2018-09-19 13:30:00,267.5,267.65,267.48,267.65,11913.0,238.6773,238.8111,238.6595,238.8111,11913.0
2018-09-19 13:40:00,267.64,267.68,267.56,267.58,6173.0,238.8022,238.8379,238.7308,238.7487,6173.0
2018-09-19 13:50:00,267.6,267.67,267.58,267.64,14682.0,238.7665,238.829,238.7487,238.8022,14682.0
2018-09-19 14:00:00,267.62,267.67,267.56,267.58,11827.0,238.7844,238.829,238.7308,238.7487,11827.0
2018-09-19 14:10:00,267.6,267.74,267.58,267.68,16729.0,238.7665,238.8914,238.7487,238.8379,16729.0
2018-09-19 14:20:00,267.68,267.7,267.62,267.63,8018.0,238.8379,238.8557,238.7844,238.7933,8018.0
2018-09-19 14:30:00,267.63,267.64,267.56,267.6,9985.0,238.7933,238.8022,238.7308,238.7665,9985.0
2018-09-19 14:40:00,267.61,267.61,267.53,267.58,18006.0,238.7754,238.7754,238.7041,238.7487,18006.0
2018-09-19 14:50:00,267.59,267.62,267.48,267.48,27277.0,238.7576,238.7844,238.6595,238.6595,27277.0
2018-09-19 15:00:00,267.52,267.62,267.51,267.55,15511.0,238.6951,238.7844,238.6862,238.7219,15511.0
2018-09-19 15:10:00,267.55,267.56,267.45,267.46,23153.0,238.7219,238.7308,238.6327,238.6416,23153.0
2018-09-19 15:20:00,267.51,267.7,267.48,267.61,30802.0,238.6862,238.8557,238.6595,238.7754,30802.0
2018-09-19 15:30:00,267.61,267.72,267.61,267.69,21959.0,238.7754,238.8736,238.7754,238.8468,21959.0
2018-09-19 15:40:00,267.69,267.8,267.68,267.76,41062.0,238.8468,238.945,238.8379,238.9093,41062.0
2018-09-19 15:50:00,267.77,267.82,267.59,267.6,249916.0,238.9182,238.9628,238.7576,238.7665,249916.0
2018-09-20 09:30:00,268.89,269.16,268.84,269.16,161862.0,239.9175,240.1584,239.8729,240.1584,161862.0
2018-09-20 09:40:00,269.18,269.22,268.94,269.06,54960.0,240.1763,240.212,239.9621,240.0692,54960.0
2018-09-20 09:50:00,269.07,269.07,268.79,268.98,103739.0,240.0781,240.0781,239.8283,239.9978,103739.0
2018-09-20 10:00:00,269.0,269.24,268.98,269.07,70184.0,240.0157,240.2298,239.9978,240.0781,70184.0
2018-09-20 10:10:00,269.07,269.25,269.07,269.24,45967.0,240.0781,240.2387,240.0781,240.2298,45967.0
2018-09-20 10:20:00,269.25,269.41,269.02,269.04,66400.0,240.2387,240.3815,240.0335,240.0514,66400.0
2018-09-20 10:30:00,269.07,269.21,268.96,269.17,48598.0,240.0781,240.203,239.98,240.1674,48598.0
2018-09-20 10:40:00,269.17,269.39,269.17,269.3,46540.0,240.1674,240.3637,240.1674,240.2834,46540.0
2018-09-20 10:50:00,269.3,269.32,269.15,269.21,45545.0,240.2834,240.3012,240.1495,240.203,45545.0
2018-09-20 11:00:00,269.21,269.37,269.2,269.31,50413.0,240.203,240.3458,240.1941,240.2923,50413.0
2018-09-20 11:10:00,269.31,269.33,269.21,269.3,62394.0,240.2923,240.3101,240.203,240.2834,62394.0
2018-09-20 11:20:00,269.31,269.46,269.23,269.44,54519.0,240.2923,240.4261,240.2209,240.4083,54519.0
2018-09-20 11:30:00,269.44,269.55,269.41,269.47,64317.0,240.4083,240.5064,240.3815,240.435,64317.0
2018-09-20 11:40:00,269.5,269.66,269.48,269.53,62674.0,240.4618,240.6046,240.444,240.4886,62674.0
2018-09-20 11:50:00,269.53,269.68,269.51,269.68,46647.0,240.4886,240.6224,240.4707,240.6224,46647.0
2018-09-20 12:00:00,269.68,269.69,269.53,269.55,62271.0,240.6224,240.6313,240.4886,240.5064,62271.0
2018-09-20 12:10:00,269.55,269.63,269.54,269.58,42105.0,240.5064,240.5778,240.4975,240.5332,42105.0
2018-09-20 12:20:00,269.61,269.69,269.59,269.62,56636.0,240.5599,240.6313,240.5421,240.5689,56636.0
2018-09-20 12:30:00,269.63,269.69,269.54,269.68,86679.0,240.5778,240.6313,240.4975,240.6224,86679.0
2018-09-20 12:40:00,269.68,269.77,269.55,269.72,62107.0,240.6224,240.7027,240.5064,240.6581,62107.0
2018-09-20 12:50:00,269.71,269.8,269.69,269.76,42421.0,240.6492,240.7295,240.6313,240.6938,42421.0
2018-09-20 13:00:00,269.77,269.91,269.77,269.84,65265.0,240.7027,240.8276,240.7027,240.7652,65265.0
2018-09-20 13:10:00,269.83,269.88,269.72,269.74,43173.0,240.7562,240.8009,240.6581,240.6759,43173.0
2018-09-20 13:20:00,269.74,269.78,269.62,269.63,50416.0,240.6759,240.7116,240.5689,240.5778,50416.0
2018-09-20 13:30:00,269.62,269.68,269.62,269.65,67149.0,240.5689,240.6224,240.5689,240.5956,67149.0
2018-09-20 13:40:00,269.64,269.69,269.58,269.68,28504.0,240.5867,240.6313,240.5332,240.6224,28504.0
2018-09-20 13:50:00,269.68,269.71,269.61,269.68,63754.0,240.6224,240.6492,240.5599,240.6224,63754.0
2018-09-20 14:00:00,269.68,269.75,269.68,269.73,23457.0,240.6224,240.6849,240.6224,240.667,23457.0
2018-09-20 14:10:00,269.74,269.79,269.71,269.75,43074.0,240.6759,240.7206,240.6492,240.6849,43074.0
2018-09-20 14:20:00,269.75,269.76,269.67,269.75,42702.0,240.6849,240.6938,240.6135,240.6849,42702.0
2018-09-20 14:30:00,269.76,269.83,269.74,269.74,66555.0,240.6938,240.7562,240.6759,240.6759,66555.0
2018-09-20 14:40:00,269.75,269.86,269.59,269.86,39116.0,240.6849,240.783,240.5421,240.783,39116.0
2018-09-20 14:50:00,269.87,269.92,269.84,269.86,48709.0,240.7919,240.8365,240.7652,240.783,48709.0
2018-09-20 15:00:00,269.87,269.96,269.83,269.89,51154.0,240.7919,240.8722,240.7562,240.8098,51154.0
2018-09-20 15:10:00,269.88,270.1,269.87,270.04,78127.0,240.8009,240.9972,240.7919,240.9436,78127.0
2018-09-20 15:20:00,270.03,270.03,269.9,269.94,63732.0,240.9347,240.9347,240.8187,240.8544,63732.0
2018-09-20 15:30:00,269.94,269.95,269.86,269.88,125737.0,240.8544,240.8633,240.783,240.8009,125737.0
2018-09-20 15:40:00,269.89,269.9,269.72,269.8,164937.0,240.8098,240.8187,240.6581,240.7295,164937.0
2018-09-20 15:50:00,269.8,269.81,269.67,269.75,448423.0,240.7295,240.7384,240.6135,240.6849,448423.0
2018-09-21 09:30:00,270.55,270.62,270.31,270.56,64025.0,241.3987,241.4611,241.1845,241.4076,64025.0
2018-09-21 09:40:00,270.57,270.67,270.47,270.57,38540.0,241.4165,241.5057,241.3273,241.4165,38540.0
2018-09-21 09:50:00,270.61,270.62,270.35,270.35,32906.0,241.4522,241.4611,241.2202,241.2202,32906.0
2018-09-21 10:00:00,270.34,270.5,270.29,270.5,35356.0,241.2113,241.3541,241.1667,241.3541,35356.0
2018-09-21 10:10:00,270.48,270.5,270.35,270.38,22221.0,241.3362,241.3541,241.2202,241.247,22221.0
2018-09-21 10:20:00,270.4,270.42,270.04,270.1,51087.0,241.2648,241.2827,240.9436,240.9972,51087.0
2018-09-21 10:30:00,270.06,270.2,269.96,270.12,36532.0,240.9615,241.0864,240.8722,241.015,36532.0
2018-09-21 10:40:00,270.16,270.22,270.07,270.09,14707.0,241.0507,241.1042,240.9704,240.9882,14707.0
2018-09-21 10:50:00,270.08,270.14,270.0,270.06,20251.0,240.9793,241.0328,240.9079,240.9615,20251.0
2018-09-21 11:00:00,270.05,270.08,269.89,270.05,23972.0,240.9525,240.9793,240.8098,240.9525,23972.0
2018-09-21 11:10:00,270.1,270.17,270.06,270.14,14075.0,240.9972,241.0596,240.9615,241.0328,14075.0
2018-09-21 11:20:00,270.14,270.21,270.08,270.18,22272.0,241.0328,241.0953,240.9793,241.0685,22272.0
2018-09-21 11:30:00,270.22,270.22,270.12,270.18,15216.0,241.1042,241.1042,241.015,241.0685,15216.0
2018-09-21 11:40:00,270.16,270.34,270.12,270.28,17005.0,241.0507,241.2113,241.015,241.1578,17005.0
2018-09-21 11:50:00,270.29,270.34,270.21,270.32,173476.0,241.1667,241.2113,241.0953,241.1934,173476.0
2018-09-21 12:00:00,270.33,270.39,270.28,270.38,13698.0,241.2024,241.2559,241.1578,241.247,13698.0
2018-09-21 12:10:00,270.38,270.44,270.25,270.27,12110.0,241.247,241.3005,241.131,241.1488,12110.0
2018-09-21 12:20:00,270.26,270.4,270.17,270.21,45607.0,241.1399,241.2648,241.0596,241.0953,45607.0
2018-09-21 12:30:00,270.2,270.2,269.99,270.08,24791.0,241.0864,241.0864,240.899,240.9793,24791.0
2018-09-21 12:40:00,270.1,270.14,270.04,270.14,13540.0,240.9972,241.0328,240.9436,241.0328,13540.0
2018-09-21 12:50:00,270.14,270.19,270.06,270.12,4953.0,241.0328,241.0775,240.9615,241.015,4953.0
2018-09-21 13:00:00,270.07,270.13,270.01,270.01,10821.0,240.9704,241.0239,240.9168,240.9168,10821.0
2018-09-21 13:10:00,270.03,270.11,269.98,270.1,24387.0,240.9347,241.0061,240.8901,240.9972,24387.0
2018-09-21 13:20:00,270.08,270.16,270.03,270.03,19197.0,240.9793,241.0507,240.9347,240.9347,19197.0
2018-09-21 13:30:00,270.05,270.06,269.93,270.01,26180.0,240.9525,240.9615,240.8455,240.9168,26180.0
2018-09-21 13:40:00,270.02,270.05,269.95,269.95,9976.0,240.9258,240.9525,240.8633,240.8633,9976.0
2018-09-21 13:50:00,269.95,270.08,269.84,270.08,23815.0,240.8633,240.9793,240.7652,240.9793,23815.0
2018-09-21 14:00:00,270.04,270.06,269.97,269.98,5710.0,240.9436,240.9615,240.8812,240.8901,5710.0
2018-09-21 14:10:00,270.0,270.01,269.75,269.78,20309.0,240.9079,240.9168,240.6849,240.7116,20309.0
2018-09-21 14:20:00,269.86,269.96,269.83,269.94,15944.0,240.783,240.8722,240.7562,240.8544,15944.0
2018-09-21 14:30:00,269.94,270.03,269.93,269.98,9524.0,240.8544,240.9347,240.8455,240.8901,9524.0
2018-09-21 14:40:00,269.99,269.99,269.85,269.86,11570.0,240.899,240.899,240.7741,240.783,11570.0
2018-09-21 14:50:00,269.83,269.85,269.68,269.75,31746.0,240.7562,240.7741,240.6224,240.6849,31746.0
2018-09-21 15:00:00,269.71,269.79,269.71,269.78,13066.0,240.6492,240.7206,240.6492,240.7116,13066.0
2018-09-21 15:10:00,269.77,269.87,269.67,269.72,29165.0,240.7027,240.7919,240.6135,240.6581,29165.0
2018-09-21 15:20:00,269.7,269.77,269.7,269.71,12787.0,240.6403,240.7027,240.6403,240.6492,12787.0
2018-09-21 15:30:00,269.7,269.75,269.64,269.72,32541.0,240.6403,240.6849,240.5867,240.6581,32541.0
2018-09-21 15:40:00,269.71,269.77,269.58,269.59,48510.0,240.6492,240.7027,240.5332,240.5421,48510.0
2018-09-21 15:50:00,269.58,269.76,269.37,269.55,119520.0,240.5332,240.6938,240.3458,240.5064,119520.0
2018-09-24 09:30:00,268.93,268.96,268.54,268.89,101232.0,239.9532,239.98,239.6052,239.9175,101232.0
2018-09-24 09:40:00,268.9,269.07,268.79,268.81,57074.0,239.9265,240.0781,239.8283,239.8461,57074.0
2018-09-24 09:50:00,268.78,269.03,268.76,268.89,34138.0,239.8194,240.0424,239.8015,239.9175,34138.0
2018-09-24 10:00:00,268.88,268.93,268.75,268.81,24583.0,239.9086,239.9532,239.7926,239.8461,24583.0
2018-09-24 10:10:00,268.8,268.86,268.64,268.65,18358.0,239.8372,239.8908,239.6945,239.7034,18358.0
2018-09-24 10:20:00,268.63,268.68,268.33,268.42,71326.0,239.6855,239.7302,239.4179,239.4982,71326.0
2018-09-24 10:30:00,268.41,268.62,268.16,268.22,60287.0,239.4892,239.6766,239.2662,239.3197,60287.0
2018-09-24 10:40:00,268.15,268.38,268.02,268.13,55751.0,239.2573,239.4625,239.1413,239.2394,55751.0
2018-09-24 10:50:00,268.1,268.45,268.06,268.45,44846.0,239.2126,239.5249,239.177,239.5249,44846.0
2018-09-24 11:00:00,268.46,268.51,268.27,268.27,42485.0,239.5339,239.5785,239.3643,239.3643,42485.0
2018-09-24 11:10:00,268.25,268.48,268.18,268.48,29517.0,239.3465,239.5517,239.284,239.5517,29517.0
2018-09-24 11:20:00,268.5,268.78,268.5,268.62,73829.0,239.5695,239.8194,239.5695,239.6766,73829.0
2018-09-24 11:30:00,268.64,268.68,268.5,268.55,25797.0,239.6945,239.7302,239.5695,239.6142,25797.0
2018-09-24 11:40:00,268.56,268.58,268.45,268.48,20094.0,239.6231,239.6409,239.5249,239.5517,20094.0
2018-09-24 11:50:00,268.49,268.55,268.41,268.44,22723.0,239.5606,239.6142,239.4892,239.516,22723.0
2018-09-24 12:00:00,268.45,268.54,268.3,268.31,29522.0,239.5249,239.6052,239.3911,239.4,29522.0
2018-09-24 12:10:00,268.3,268.36,268.28,268.33,32010.0,239.3911,239.4446,239.3733,239.4179,32010.0
2018-09-24 12:20:00,268.33,268.4,268.29,268.34,22511.0,239.4179,239.4803,239.3822,239.4268,22511.0
2018-09-24 12:30:00,268.33,268.37,268.27,268.31,31893.0,239.4179,239.4536,239.3643,239.4,31893.0
2018-09-24 12:40:00,268.3,268.49,268.26,268.46,24496.0,239.3911,239.5606,239.3554,239.5339,24496.0
2018-09-24 12:50:00,268.47,268.5,268.2,268.27,37270.0,239.5428,239.5695,239.3019,239.3643,37270.0
2018-09-24 13:00:00,268.27,268.31,268.19,268.29,21515.0,239.3643,239.4,239.293,239.3822,21515.0
2018-09-24 13:10:00,268.24,268.31,268.2,268.25,24944.0,239.3376,239.4,239.3019,239.3465,24944.0
2018-09-24 13:20:00,268.28,268.49,268.28,268.31,20846.0,239.3733,239.5606,239.3733,239.4,20846.0
2018-09-24 13:30:00,268.31,268.52,268.31,268.47,25358.0,239.4,239.5874,239.4,239.5428,25358.0
2018-09-24 13:40:00,268.49,268.66,268.47,268.59,41011.0,239.5606,239.7123,239.5428,239.6499,41011.0
2018-09-24 13:50:00,268.59,268.67,268.55,268.62,48525.0,239.6499,239.7212,239.6142,239.6766,48525.0
2018-09-24 14:00:00,268.63,268.7,268.62,268.67,23339.0,239.6855,239.748,239.6766,239.7212,23339.0
2018-09-24 14:10:00,268.67,268.78,268.66,268.71,32065.0,239.7212,239.8194,239.7123,239.7569,32065.0
2018-09-24 14:20:00,268.7,268.7,268.53,268.64,39017.0,239.748,239.748,239.5963,239.6945,39017.0
2018-09-24 14:30:00,268.6,268.71,268.55,268.68,51960.0,239.6588,239.7569,239.6142,239.7302,51960.0
2018-09-24 14:40:00,268.68,268.72,268.64,268.68,54336.0,239.7302,239.7658,239.6945,239.7302,54336.0
2018-09-24 14:50:00,268.69,268.75,268.62,268.62,63924.0,239.7391,239.7926,239.6766,239.6766,63924.0
2018-09-24 15:00:00,268.61,268.84,268.58,268.8,45182.0,239.6677,239.8729,239.6409,239.8372,45182.0
2018-09-24 15:10:00,268.78,268.82,268.67,268.77,50992.0,239.8194,239.8551,239.7212,239.8105,50992.0
2018-09-24 15:20:00,268.74,268.78,268.7,268.72,56902.0,239.7837,239.8194,239.748,239.7658,56902.0
2018-09-24 15:30:00,268.72,268.75,268.6,268.67,61375.0,239.7658,239.7926,239.6588,239.7212,61375.0
2018-09-24 15:40:00,268.66,268.79,268.63,268.74,85675.0,239.7123,239.8283,239.6855,239.7837,85675.0
2018-09-24 15:50:00,268.75,268.79,268.64,268.65,165498.0,239.7926,239.8283,239.6945,239.7034,165498.0
2018-09-25 09:30:00,269.1,269.18,268.84,268.97,81051.0,240.1049,240.1763,239.8729,239.9889,81051.0
2018-09-25 09:40:00,268.94,269.08,268.8,268.8,28047.0,239.9621,240.0871,239.8372,239.8372,28047.0
2018-09-25 09:50:00,268.79,268.88,268.78,268.79,14244.0,239.8283,239.9086,239.8194,239.8283,14244.0
2018-09-25 10:00:00,268.81,268.94,268.7,268.75,18963.0,239.8461,239.9621,239.748,239.7926,18963.0
2018-09-25 10:10:00,268.73,268.93,268.65,268.89,15225.0,239.7748,239.9532,239.7034,239.9175,15225.0
2018-09-25 10:20:00,268.89,268.89,268.63,268.73,50708.0,239.9175,239.9175,239.6855,239.7748,50708.0
2018-09-25 10:30:00,268.77,268.79,268.66,268.75,12834.0,239.8105,239.8283,239.7123,239.7926,12834.0
2018-09-25 10:40:00,268.8,268.88,268.77,268.85,8941.0,239.8372,239.9086,239.8105,239.8818,8941.0
2018-09-25 10:50:00,268.82,268.85,268.44,268.47,33464.0,239.8551,239.8818,239.516,239.5428,33464.0
2018-09-25 11:00:00,268.43,268.64,268.32,268.64,20450.0,239.5071,239.6945,239.4089,239.6945,20450.0
2018-09-25 11:10:00,268.66,268.77,268.62,268.71,13466.0,239.7123,239.8105,239.6766,239.7569,13466.0
2018-09-25 11:20:00,268.72,268.94,268.66,268.94,89276.0,239.7658,239.9621,239.7123,239.9621,89276.0
2018-09-25 11:30:00,268.95,269.01,268.91,268.98,16100.0,239.9711,240.0246,239.9354,239.9978,16100.0
2018-09-25 11:40:00,268.97,268.99,268.92,268.92,9482.0,239.9889,240.0068,239.9443,239.9443,9482.0
2018-09-25 11:50:00,268.96,269.01,268.87,268.88,6513.0,239.98,240.0246,239.8997,239.9086,6513.0
2018-09-25 12:00:00,268.91,269.0,268.89,269.0,85955.0,239.9354,240.0157,239.9175,240.0157,85955.0
2018-09-25 12:10:00,269.0,269.02,268.87,268.91,138888.0,240.0157,240.0335,239.8997,239.9354,138888.0
2018-09-25 12:20:00,268.91,268.96,268.89,268.89,136346.0,239.9354,239.98,239.9175,239.9175,136346.0
2018-09-25 12:30:00,268.9,268.92,268.75,268.78,158756.0,239.9265,239.9443,239.7926,239.8194,158756.0
2018-09-25 12:40:00,268.79,268.8,268.65,268.68,154391.0,239.8283,239.8372,239.7034,239.7302,154391.0
2018-09-25 12:50:00,268.68,268.75,268.66,268.71,140439.0,239.7302,239.7926,239.7123,239.7569,140439.0
2018-09-25 13:00:00,268.69,268.69,268.58,268.64,33429.0,239.7391,239.7391,239.6409,239.6945,33429.0
2018-09-25 13:10:00,268.6,268.65,268.51,268.6,344133.0,239.6588,239.7034,239.5785,239.6588,344133.0
2018-09-25 13:20:00,268.61,268.63,268.55,268.56,29447.0,239.6677,239.6855,239.6142,239.6231,29447.0
2018-09-25 13:30:00,268.54,268.54,268.48,268.52,38505.0,239.6052,239.6052,239.5517,239.5874,38505.0
2018-09-25 13:40:00,268.52,268.52,268.17,268.31,26121.0,239.5874,239.5874,239.2751,239.4,26121.0
2018-09-25 13:50:00,268.3,268.41,268.27,268.41,17123.0,239.3911,239.4892,239.3643,239.4892,17123.0
2018-09-25 14:00:00,268.37,268.45,268.32,268.38,30647.0,239.4536,239.5249,239.4089,239.4625,30647.0
2018-09-25 14:10:00,268.4,268.47,268.39,268.47,16574.0,239.4803,239.5428,239.4714,239.5428,16574.0
2018-09-25 14:20:00,268.48,268.56,268.48,268.5,25499.0,239.5517,239.6231,239.5517,239.5695,25499.0
2018-09-25 14:30:00,268.51,268.51,268.37,268.41,27776.0,239.5785,239.5785,239.4536,239.4892,27776.0
2018-09-25 14:40:00,268.43,268.44,268.26,268.29,28812.0,239.5071,239.516,239.3554,239.3822,28812.0
2018-09-25 14:50:00,268.29,268.43,268.24,268.41,37362.0,239.3822,239.5071,239.3376,239.4892,37362.0
2018-09-25 15:00:00,268.41,268.44,268.3,268.37,29183.0,239.4892,239.516,239.3911,239.4536,29183.0
2018-09-25 15:10:00,268.37,268.41,268.3,268.34,11607.0,239.4536,239.4892,239.3911,239.4268,11607.0
2018-09-25 15:20:00,268.32,268.5,268.32,268.49,31319.0,239.4089,239.5695,239.4089,239.5606,31319.0
2018-09-25 15:30:00,268.51,268.59,268.47,268.55,24769.0,239.5785,239.6499,239.5428,239.6142,24769.0
2018-09-25 15:40:00,268.51,268.53,268.41,268.45,33317.0,239.5785,239.5963,239.4892,239.5249,33317.0
2018-09-25 15:50:00,268.42,268.45,268.15,268.33,158560.0,239.4982,239.5249,239.2573,239.4179,158560.0
2018-09-26 09:30:00,267.32,267.53,267.25,267.53,49572.0,239.5973,239.7856,239.5346,239.7856,49572.0
2018-09-26 09:40:00,267.55,267.66,267.41,267.61,10308.0,239.8035,239.9021,239.678,239.8573,10308.0
2018-09-26 09:50:00,267.63,267.63,267.5,267.53,13679.0,239.8752,239.8752,239.7587,239.7856,13679.0
2018-09-26 10:00:00,267.52,267.59,267.3,267.3,37067.0,239.7766,239.8393,239.5794,239.5794,37067.0
2018-09-26 10:10:00,267.26,267.32,267.13,267.3,17999.0,239.5436,239.5973,239.427,239.5794,17999.0
2018-09-26 10:20:00,267.3,267.46,267.29,267.38,14782.0,239.5794,239.7228,239.5704,239.6511,14782.0
2018-09-26 10:30:00,267.4,267.59,267.36,267.57,163290.0,239.669,239.8393,239.6332,239.8214,163290.0
2018-09-26 10:40:00,267.61,267.75,267.55,267.63,40466.0,239.8573,239.9827,239.8035,239.8752,40466.0
2018-09-26 10:50:00,267.65,267.73,267.6,267.72,82943.0,239.8931,239.9648,239.8483,239.9559,82943.0
2018-09-26 11:00:00,267.72,267.77,267.72,267.76,29911.0,239.9559,240.0007,239.9559,239.9917,29911.0
2018-09-26 11:10:00,267.78,267.83,267.71,267.82,25732.0,240.0096,240.0544,239.9469,240.0455,25732.0
2018-09-26 11:20:00,267.84,267.89,267.75,267.89,19121.0,240.0634,240.1082,239.9827,240.1082,19121.0
2018-09-26 11:30:00,267.89,267.9,267.73,267.73,172477.0,240.1082,240.1172,239.9648,239.9648,172477.0
2018-09-26 11:40:00,267.74,267.84,267.74,267.81,19891.0,239.9738,240.0634,239.9738,240.0365,19891.0
2018-09-26 11:50:00,267.81,267.82,267.72,267.76,17111.0,240.0365,240.0455,239.9559,239.9917,17111.0
2018-09-26 12:00:00,267.77,267.77,267.69,267.69,8387.0,240.0007,240.0007,239.929,239.929,8387.0
2018-09-26 12:10:00,267.68,267.76,267.66,267.73,164623.0,239.92,239.9917,239.9021,239.9648,164623.0
2018-09-26 12:20:00,267.74,267.81,267.72,267.8,34845.0,239.9738,240.0365,239.9559,240.0276,34845.0
2018-09-26 12:30:00,267.8,267.86,267.8,267.81,54604.0,240.0276,240.0813,240.0276,240.0365,54604.0
2018-09-26 12:40:00,267.79,267.88,267.78,267.87,20940.0,240.0186,240.0993,240.0096,240.0903,20940.0
2018-09-26 12:50:00,267.88,267.98,267.87,267.97,161098.0,240.0993,240.1889,240.0903,240.1799,161098.0
2018-09-26 13:00:00,267.97,268.01,267.88,267.91,69407.0,240.1799,240.2158,240.0993,240.1261,69407.0
2018-09-26 13:10:00,267.95,267.99,267.92,267.97,8420.0,240.162,240.1979,240.1351,240.1799,8420.0
2018-09-26 13:20:00,267.97,267.97,267.88,267.89,32707.0,240.1799,240.1799,240.0993,240.1082,32707.0
2018-09-26 13:30:00,267.89,267.9,267.79,267.8,20745.0,240.1082,240.1172,240.0186,240.0276,20745.0
2018-09-26 13:40:00,267.83,267.84,267.76,267.77,21473.0,240.0544,240.0634,239.9917,240.0007,21473.0
2018-09-26 13:50:00,267.78,267.82,267.75,267.78,23788.0,240.0096,240.0455,239.9827,240.0096,23788.0
2018-09-26 14:00:00,267.78,268.3,267.73,268.0,136925.0,240.0096,240.4757,239.9648,240.2068,136925.0
2018-09-26 14:10:00,268.0,268.54,267.95,268.44,67086.0,240.2068,240.6908,240.162,240.6012,67086.0
2018-09-26 14:20:00,268.44,268.46,268.18,268.28,30038.0,240.6012,240.6191,240.3681,240.4578,30038.0
2018-09-26 14:30:00,268.22,268.36,268.01,268.13,85718.0,240.404,240.5295,240.2158,240.3233,85718.0
2018-09-26 14:40:00,268.12,268.16,267.67,267.83,65056.0,240.3144,240.3502,239.911,240.0544,65056.0
2018-09-26 14:50:00,267.81,267.89,267.71,267.77,32632.0,240.0365,240.1082,239.9469,240.0007,32632.0
2018-09-26 15:00:00,267.74,267.75,267.43,267.61,60973.0,239.9738,239.9827,239.6959,239.8573,60973.0
2018-09-26 15:10:00,267.62,267.74,267.51,267.74,40085.0,239.8662,239.9738,239.7676,239.9738,40085.0
2018-09-26 15:20:00,267.73,267.93,267.67,267.7,48688.0,239.9648,240.1441,239.911,239.9379,48688.0
2018-09-26 15:30:00,267.69,267.69,267.13,267.21,73223.0,239.929,239.929,239.427,239.4987,73223.0
2018-09-26 15:40:00,267.2,267.21,265.95,266.17,132837.0,239.4898,239.4987,238.3694,238.5666,132837.0
2018-09-26 15:50:00,266.14,266.39,266.05,266.33,227892.0,238.5397,238.7638,238.459,238.71,227892.0
2018-09-27 09:30:00,266.88,266.95,266.6,266.81,68049.0,239.203,239.2657,238.952,239.1402,68049.0
2018-09-27 09:40:00,266.87,267.2,266.87,267.0,250781.0,239.194,239.4898,239.194,239.3105,250781.0
2018-09-27 09:50:00,267.02,267.17,266.93,267.07,239731.0,239.3284,239.4629,239.2478,239.3733,239731.0
2018-09-27 10:00:00,267.07,267.58,267.06,267.52,62351.0,239.3733,239.8304,239.3643,239.7766,62351.0
2018-09-27 10:10:00,267.51,267.57,267.37,267.5,17375.0,239.7676,239.8214,239.6421,239.7587,17375.0
2018-09-27 10:20:00,267.53,267.65,267.38,267.57,38950.0,239.7856,239.8931,239.6511,239.8214,38950.0
2018-09-27 10:30:00,267.65,267.76,267.5,267.73,86879.0,239.8931,239.9917,239.7587,239.9648,86879.0
2018-09-27 10:40:00,267.73,267.86,267.7,267.82,37803.0,239.9648,240.0813,239.9379,240.0455,37803.0
2018-09-27 10:50:00,267.82,267.87,267.68,267.78,15244.0,240.0455,240.0903,239.92,240.0096,15244.0
2018-09-27 11:00:00,267.8,267.95,267.8,267.81,98414.0,240.0276,240.162,240.0276,240.0365,98414.0
2018-09-27 11:10:00,267.83,267.89,267.64,267.73,61740.0,240.0544,240.1082,239.8841,239.9648,61740.0
2018-09-27 11:20:00,267.73,267.83,267.64,267.73,17042.0,239.9648,240.0544,239.8841,239.9648,17042.0
2018-09-27 11:30:00,267.74,267.75,267.61,267.69,24814.0,239.9738,239.9827,239.8573,239.929,24814.0
2018-09-27 11:40:00,267.69,267.86,267.68,267.84,49810.0,239.929,240.0813,239.92,240.0634,49810.0
2018-09-27 11:50:00,267.83,268.03,267.78,268.03,46998.0,240.0544,240.2337,240.0096,240.2337,46998.0
2018-09-27 12:00:00,268.03,268.1,267.97,268.04,65254.0,240.2337,240.2964,240.1799,240.2427,65254.0
2018-09-27 12:10:00,268.06,268.19,267.96,268.17,61388.0,240.2606,240.3771,240.171,240.3592,61388.0
2018-09-27 12:20:00,268.16,268.18,268.03,268.18,401197.0,240.3502,240.3681,240.2337,240.3681,401197.0
2018-09-27 12:30:00,268.17,268.17,268.05,268.15,22687.0,240.3592,240.3592,240.2516,240.3413,22687.0
2018-09-27 12:40:00,268.19,268.19,268.12,268.18,23274.0,240.3771,240.3771,240.3144,240.3681,23274.0
2018-09-27 12:50:00,268.19,268.24,268.11,268.11,32718.0,240.3771,240.4219,240.3054,240.3054,32718.0
2018-09-27 13:00:00,268.1,268.1,267.91,267.92,49077.0,240.2964,240.2964,240.1261,240.1351,49077.0
2018-09-27 13:10:00,267.94,267.97,267.87,267.93,24147.0,240.153,240.1799,240.0903,240.1441,24147.0
2018-09-27 13:20:00,267.93,267.94,267.76,267.88,13719.0,240.1441,240.153,239.9917,240.0993,13719.0
2018-09-27 13:30:00,267.87,267.94,267.84,267.86,9961.0,240.0903,240.153,240.0634,240.0813,9961.0
2018-09-27 13:40:00,267.87,267.88,267.76,267.84,18300.0,240.0903,240.0993,239.9917,240.0634,18300.0
2018-09-27 13:50:00,267.83,267.85,267.76,267.79,16033.0,240.0544,240.0724,239.9917,240.0186,16033.0
2018-09-27 14:00:00,267.8,267.8,267.49,267.64,34278.0,240.0276,240.0276,239.7497,239.8841,34278.0
2018-09-27 14:10:00,267.62,267.67,267.6,267.66,22040.0,239.8662,239.911,239.8483,239.9021,22040.0
2018-09-27 14:20:00,267.68,267.73,267.56,267.63,26407.0,239.92,239.9648,239.8124,239.8752,26407.0
2018-09-27 14:30:00,267.62,267.67,267.46,267.54,99043.0,239.8662,239.911,239.7228,239.7945,99043.0
2018-09-27 14:40:00,267.53,267.54,267.4,267.41,78232.0,239.7856,239.7945,239.669,239.678,78232.0
2018-09-27 14:50:00,267.42,267.51,267.33,267.35,65924.0,239.687,239.7676,239.6063,239.6242,65924.0
2018-09-27 15:00:00,267.34,267.48,267.27,267.3,30143.0,239.6153,239.7407,239.5525,239.5794,30143.0
2018-09-27 15:10:00,267.29,267.43,267.18,267.38,32645.0,239.5704,239.6959,239.4719,239.6511,32645.0
2018-09-27 15:20:00,267.37,267.41,267.09,267.14,84129.0,239.6421,239.678,239.3912,239.436,84129.0
2018-09-27 15:30:00,267.13,267.13,266.91,266.97,65138.0,239.427,239.427,239.2299,239.2836,65138.0
2018-09-27 15:40:00,266.94,267.14,266.86,267.05,234101.0,239.2567,239.436,239.185,239.3553,234101.0
2018-09-27 15:50:00,267.05,267.32,266.92,267.08,203202.0,239.3553,239.5973,239.2388,239.3822,203202.0
2018-09-28 09:30:00,266.5,266.87,266.43,266.77,140271.0,238.8624,239.194,238.7996,239.1044,140271.0
2018-09-28 09:40:00,266.79,266.84,266.44,266.59,46770.0,239.1223,239.1671,238.8086,238.943,46770.0
2018-09-28 09:50:00,266.59,266.84,266.57,266.84,41170.0,238.943,239.1671,238.9251,239.1671,41170.0
2018-09-28 10:00:00,266.84,266.98,266.73,266.79,29549.0,239.1671,239.2926,239.0685,239.1223,29549.0
2018-09-28 10:10:00,266.77,266.84,266.65,266.82,14358.0,239.1044,239.1671,238.9968,239.1492,14358.0
2018-09-28 10:20:00,266.86,267.11,266.76,267.09,39328.0,239.185,239.4091,239.0954,239.3912,39328.0
2018-09-28 10:30:00,267.12,267.27,267.02,267.26,46186.0,239.4181,239.5525,239.3284,239.5436,46186.0
2018-09-28 10:40:00,267.26,267.37,267.19,267.33,35635.0,239.5436,239.6421,239.4808,239.6063,35635.0
2018-09-28 10:50:00,267.35,267.5,267.34,267.38,32960.0,239.6242,239.7587,239.6153,239.6511,32960.0
2018-09-28 11:00:00,267.43,267.52,267.38,267.43,44721.0,239.6959,239.7766,239.6511,239.6959,44721.0
2018-09-28 11:10:00,267.45,267.61,267.45,267.53,12739.0,239.7139,239.8573,239.7139,239.7856,12739.0
2018-09-28 11:20:00,267.55,267.65,267.48,267.48,19514.0,239.8035,239.8931,239.7407,239.7407,19514.0
2018-09-28 11:30:00,267.51,267.54,267.36,267.4,41271.0,239.7676,239.7945,239.6332,239.669,41271.0
2018-09-28 11:40:00,267.36,267.43,267.32,267.38,41292.0,239.6332,239.6959,239.5973,239.6511,41292.0
2018-09-28 11:50:00,267.35,267.41,267.27,267.31,14643.0,239.6242,239.678,239.5525,239.5884,14643.0
2018-09-28 12:00:00,267.29,267.35,267.27,267.28,21123.0,239.5704,239.6242,239.5525,239.5615,21123.0
2018-09-28 12:10:00,267.27,267.43,267.27,267.33,20392.0,239.5525,239.6959,239.5525,239.6063,20392.0
2018-09-28 12:20:00,267.32,267.35,267.25,267.28,14280.0,239.5973,239.6242,239.5346,239.5615,14280.0
2018-09-28 12:30:00,267.28,267.36,267.26,267.32,9873.0,239.5615,239.6332,239.5436,239.5973,9873.0
2018-09-28 12:40:00,267.31,267.36,266.78,266.84,41820.0,239.5884,239.6332,239.1133,239.1671,41820.0
2018-09-28 12:50:00,266.91,267.14,266.88,267.12,14713.0,239.2299,239.436,239.203,239.4181,14713.0
2018-09-28 13:00:00,267.15,267.15,267.03,267.06,6013.0,239.445,239.445,239.3374,239.3643,6013.0
2018-09-28 13:10:00,267.05,267.16,267.04,267.16,4997.0,239.3553,239.4539,239.3464,239.4539,4997.0
2018-09-28 13:20:00,267.16,267.3,267.14,267.3,8969.0,239.4539,239.5794,239.436,239.5794,8969.0
2018-09-28 13:30:00,267.33,267.46,267.31,267.44,26150.0,239.6063,239.7228,239.5884,239.7049,26150.0
2018-09-28 13:40:00,267.46,267.46,267.31,267.34,10656.0,239.7228,239.7228,239.5884,239.6153,10656.0
2018-09-28 13:50:00,267.32,267.5,267.27,267.29,27130.0,239.5973,239.7587,239.5525,239.5704,27130.0
2018-09-28 14:00:00,267.27,267.29,266.95,267.06,34637.0,239.5525,239.5704,239.2657,239.3643,34637.0
2018-09-28 14:10:00,267.07,267.12,266.96,267.1,14705.0,239.3733,239.4181,239.2747,239.4001,14705.0
2018-09-28 14:20:00,267.09,267.22,267.08,267.21,20161.0,239.3912,239.5077,239.3822,239.4987,20161.0
2018-09-28 14:30:00,267.19,267.24,267.12,267.17,34089.0,239.4808,239.5256,239.4181,239.4629,34089.0
2018-09-28 14:40:00,267.19,267.26,266.98,266.98,41101.0,239.4808,239.5436,239.2926,239.2926,41101.0
2018-09-28 14:50:00,266.98,267.08,266.96,266.99,35853.0,239.2926,239.3822,239.2747,239.3016,35853.0
2018-09-28 15:00:00,267.01,267.11,266.92,267.01,42787.0,239.3195,239.4091,239.2388,239.3195,42787.0
2018-09-28 15:10:00,267.01,267.05,266.88,266.92,58361.0,239.3195,239.3553,239.203,239.2388,58361.0
2018-09-28 15:20:00,266.93,267.21,266.9,267.07,69274.0,239.2478,239.4987,239.2209,239.3733,69274.0
2018-09-28 15:30:00,267.1,267.1,266.8,266.96,82511.0,239.4001,239.4001,239.1313,239.2747,82511.0
2018-09-28 15:40:00,266.94,267.15,266.79,266.98,108921.0,239.2567,239.445,239.1223,239.2926,108921.0
2018-09-28 15:50:00,266.98,267.08,266.8,267.03,160895.0,239.2926,239.3822,239.1313,239.3374,160895.0
2018-10-01 09:30:00,268.46,268.66,268.35,268.49,235972.0,240.6191,240.7984,240.5205,240.646,235972.0
2018-10-01 09:40:00,268.49,268.84,268.49,268.77,129466.0,240.646,240.9597,240.646,240.897,129466.0
2018-10-01 09:50:00,268.78,268.94,268.74,268.87,56027.0,240.9059,241.0493,240.8701,240.9866,56027.0
2018-10-01 10:00:00,268.93,269.06,268.81,269.04,117845.0,241.0404,241.1569,240.9328,241.139,117845.0
2018-10-01 10:10:00,269.02,269.09,268.86,268.97,78935.0,241.121,241.1838,240.9776,241.0762,78935.0
2018-10-01 10:20:00,269.0,269.07,268.96,269.07,26647.0,241.1031,241.1658,241.0673,241.1658,26647.0
2018-10-01 10:30:00,269.06,269.18,268.9,268.96,52099.0,241.1569,241.2644,241.0135,241.0673,52099.0
2018-10-01 10:40:00,268.94,268.95,268.82,268.87,18998.0,241.0493,241.0583,240.9418,240.9866,18998.0
2018-10-01 10:50:00,268.87,268.97,268.81,268.96,28172.0,240.9866,241.0762,240.9328,241.0673,28172.0
2018-10-01 11:00:00,268.95,268.97,268.84,268.9,13374.0,241.0583,241.0762,240.9597,241.0135,13374.0
2018-10-01 11:10:00,268.9,269.01,268.88,268.89,32695.0,241.0135,241.1121,240.9956,241.0045,32695.0
2018-10-01 11:20:00,268.91,268.98,268.82,268.84,30032.0,241.0224,241.0852,240.9418,240.9597,30032.0
2018-10-01 11:30:00,268.82,268.92,268.74,268.92,21835.0,240.9418,241.0314,240.8701,241.0314,21835.0
2018-10-01 11:40:00,268.96,268.99,268.9,268.98,16290.0,241.0673,241.0941,241.0135,241.0852,16290.0
2018-10-01 11:50:00,268.99,268.99,268.68,268.8,14101.0,241.0941,241.0941,240.8163,240.9238,14101.0
2018-10-01 12:00:00,268.77,268.81,268.72,268.75,27611.0,240.897,240.9328,240.8521,240.879,27611.0
2018-10-01 12:10:00,268.7,268.77,268.69,268.75,36134.0,240.8342,240.897,240.8253,240.879,36134.0
2018-10-01 12:20:00,268.73,268.73,268.29,268.42,34311.0,240.8611,240.8611,240.4667,240.5833,34311.0
2018-10-01 12:30:00,268.4,268.48,268.38,268.47,76705.0,240.5653,240.637,240.5474,240.6281,76705.0
2018-10-01 12:40:00,268.45,268.45,268.2,268.23,32141.0,240.6101,240.6101,240.3861,240.413,32141.0
2018-10-01 12:50:00,268.27,268.34,268.26,268.3,7410.0,240.4488,240.5116,240.4399,240.4757,7410.0
2018-10-01 13:00:00,268.29,268.44,268.26,268.37,10083.0,240.4667,240.6012,240.4399,240.5384,10083.0
2018-10-01 13:10:00,268.34,268.47,268.32,268.46,15546.0,240.5116,240.6281,240.4936,240.6191,15546.0
2018-10-01 13:20:00,268.47,268.5,268.44,268.46,8804.0,240.6281,240.655,240.6012,240.6191,8804.0
2018-10-01 13:30:00,268.47,268.52,268.41,268.5,19066.0,240.6281,240.6729,240.5743,240.655,19066.0
2018-10-01 13:40:00,268.5,268.57,268.48,268.48,17364.0,240.655,240.7177,240.637,240.637,17364.0
2018-10-01 13:50:00,268.48,268.49,268.31,268.35,18683.0,240.637,240.646,240.4847,240.5205,18683.0
2018-10-01 14:00:00,268.35,268.37,268.07,268.23,58022.0,240.5205,240.5384,240.2696,240.413,58022.0
2018-10-01 14:10:00,268.27,268.32,268.17,268.24,63659.0,240.4488,240.4936,240.3592,240.4219,63659.0
2018-10-01 14:20:00,268.24,268.36,268.22,268.34,13183.0,240.4219,240.5295,240.404,240.5116,13183.0
2018-10-01 14:30:00,268.35,268.35,268.08,268.15,23943.0,240.5205,240.5205,240.2785,240.3413,23943.0
2018-10-01 14:40:00,268.17,268.31,268.05,268.27,28105.0,240.3592,240.4847,240.2516,240.4488,28105.0
2018-10-01 14:50:00,268.26,268.32,268.21,268.3,17563.0,240.4399,240.4936,240.395,240.4757,17563.0
2018-10-01 15:00:00,268.33,268.39,268.28,268.29,33125.0,240.5026,240.5564,240.4578,240.4667,33125.0
2018-10-01 15:10:00,268.31,268.31,268.15,268.24,23364.0,240.4847,240.4847,240.3413,240.4219,23364.0
2018-10-01 15:20:00,268.15,268.19,267.72,267.83,44193.0,240.3413,240.3771,239.9559,240.0544,44193.0
2018-10-01 15:30:00,267.8,267.81,267.55,267.63,22771.0,240.0276,240.0365,239.8035,239.8752,22771.0
2018-10-01 15:40:00,267.64,267.83,267.39,267.79,82937.0,239.8841,240.0544,239.6601,240.0186,82937.0
2018-10-01 15:50:00,267.77,268.1,267.69,268.04,109532.0,240.0007,240.2964,239.929,240.2427,109532.0
2018-10-02 09:30:00,267.97,268.0,267.77,267.77,174083.0,240.1799,240.2068,240.0007,240.0007,174083.0
2018-10-02 09:40:00,267.84,268.19,267.78,268.03,50644.0,240.0634,240.3771,240.0096,240.2337,50644.0
2018-10-02 09:50:00,268.02,268.11,267.83,268.03,46688.0,240.2247,240.3054,240.0544,240.2337,46688.0
2018-10-02 10:00:00,268.05,268.05,267.72,267.74,95846.0,240.2516,240.2516,239.9559,239.9738,95846.0
2018-10-02 10:10:00,267.75,267.91,267.72,267.75,21525.0,239.9827,240.1261,239.9559,239.9827,21525.0
2018-10-02 10:20:00,267.76,267.85,267.65,267.85,36782.0,239.9917,240.0724,239.8931,240.0724,36782.0
2018-10-02 10:30:00,267.88,267.93,267.58,267.61,25343.0,240.0993,240.1441,239.8304,239.8573,25343.0
2018-10-02 10:40:00,267.6,268.02,267.56,267.99,94417.0,239.8483,240.2247,239.8124,240.1979,94417.0
2018-10-02 10:50:00,268.01,268.27,268.01,268.03,31949.0,240.2158,240.4488,240.2158,240.2337,31949.0
2018-10-02 11:00:00,268.05,268.23,267.97,268.23,18021.0,240.2516,240.413,240.1799,240.413,18021.0
2018-10-02 11:10:00,268.23,268.27,268.08,268.08,23475.0,240.413,240.4488,240.2785,240.2785,23475.0
2018-10-02 11:20:00,268.09,268.2,268.09,268.11,179975.0,240.2875,240.3861,240.2875,240.3054,179975.0
2018-10-02 11:30:00,268.13,268.24,268.07,268.12,23227.0,240.3233,240.4219,240.2696,240.3144,23227.0
2018-10-02 11:40:00,268.08,268.52,268.08,268.5,107485.0,240.2785,240.6729,240.2785,240.655,107485.0
2018-10-02 11:50:00,268.48,268.57,268.44,268.54,22279.0,240.637,240.7177,240.6012,240.6908,22279.0
2018-10-02 12:00:00,268.54,268.67,268.5,268.63,53056.0,240.6908,240.8073,240.655,240.7715,53056.0
2018-10-02 12:10:00,268.64,268.66,268.39,268.4,13683.0,240.7804,240.7984,240.5564,240.5653,13683.0
2018-10-02 12:20:00,268.39,268.49,268.35,268.44,36059.0,240.5564,240.646,240.5205,240.6012,36059.0
2018-10-02 12:30:00,268.44,268.64,268.43,268.63,26986.0,240.6012,240.7804,240.5922,240.7715,26986.0
2018-10-02 12:40:00,268.63,268.64,268.36,268.36,21225.0,240.7715,240.7804,240.5295,240.5295,21225.0
2018-10-02 12:50:00,268.36,268.37,268.18,268.3,39013.0,240.5295,240.5384,240.3681,240.4757,39013.0
2018-10-02 13:00:00,268.3,268.39,268.3,268.35,20900.0,240.4757,240.5564,240.4757,240.5205,20900.0
2018-10-02 13:10:00,268.37,268.48,268.28,268.45,46940.0,240.5384,240.637,240.4578,240.6101,46940.0
2018-10-02 13:20:00,268.46,268.52,268.38,268.39,43538.0,240.6191,240.6729,240.5474,240.5564,43538.0
2018-10-02 13:30:00,268.42,268.56,268.41,268.55,75372.0,240.5833,240.7087,240.5743,240.6998,75372.0
2018-10-02 13:40:00,268.56,268.61,268.54,268.55,26203.0,240.7087,240.7536,240.6908,240.6998,26203.0
2018-10-02 13:50:00,268.55,268.55,268.42,268.48,35630.0,240.6998,240.6998,240.5833,240.637,35630.0
2018-10-02 14:00:00,268.46,268.54,268.41,268.52,68655.0,240.6191,240.6908,240.5743,240.6729,68655.0
2018-10-02 14:10:00,268.51,268.57,268.46,268.54,17875.0,240.6639,240.7177,240.6191,240.6908,17875.0
2018-10-02 14:20:00,268.54,268.62,268.49,268.57,32521.0,240.6908,240.7625,240.646,240.7177,32521.0
2018-10-02 14:30:00,268.56,268.59,268.33,268.34,99633.0,240.7087,240.7356,240.5026,240.5116,99633.0
2018-10-02 14:40:00,268.35,268.39,268.24,268.34,23452.0,240.5205,240.5564,240.4219,240.5116,23452.0
2018-10-02 14:50:00,268.34,268.36,268.13,268.15,38306.0,240.5116,240.5295,240.3233,240.3413,38306.0
2018-10-02 15:00:00,268.15,268.15,267.78,267.87,62378.0,240.3413,240.3413,240.0096,240.0903,62378.0
2018-10-02 15:10:00,267.88,267.89,267.55,267.56,34778.0,240.0993,240.1082,239.8035,239.8124,34778.0
2018-10-02 15:20:00,267.58,267.85,267.55,267.76,46758.0,239.8304,240.0724,239.8035,239.9917,46758.0
2018-10-02 15:30:00,267.77,267.98,267.76,267.77,141953.0,240.0007,240.1889,239.9917,240.0007,141953.0
2018-10-02 15:40:00,267.79,268.1,267.79,268.05,87671.0,240.0186,240.2964,240.0186,240.2516,87671.0
2018-10-02 15:50:00,268.07,268.1,267.89,267.95,385657.0,240.2696,240.2964,240.1082,240.162,385657.0
2018-10-03 09:30:00,269.02,269.12,268.89,268.99,68408.0,241.121,241.2107,241.0045,241.0941,68408.0
2018-10-03 09:40:00,269.07,269.1,268.84,268.95,17581.0,241.1658,241.1927,240.9597,241.0583,17581.0
2018-10-03 09:50:00,268.91,268.94,268.79,268.8,12368.0,241.0224,241.0493,240.9149,240.9238,12368.0
2018-10-03 10:00:00,268.8,269.25,268.8,269.14,35374.0,240.9238,241.3272,240.9238,241.2286,35374.0
2018-10-03 10:10:00,269.18,269.34,269.13,269.24,16387.0,241.2644,241.4078,241.2196,241.3182,16387.0
2018-10-03 10:20:00,269.24,269.47,269.19,269.2,62835.0,241.3182,241.5244,241.2734,241.2824,62835.0
2018-10-03 10:30:00,269.19,269.21,268.98,269.03,32825.0,241.2734,241.2913,241.0852,241.13,32825.0
2018-10-03 10:40:00,269.04,269.17,268.9,269.14,6342.0,241.139,241.2555,241.0135,241.2286,6342.0
2018-10-03 10:50:00,269.17,269.17,268.9,268.95,12564.0,241.2555,241.2555,241.0135,241.0583,12564.0
2018-10-03 11:00:00,268.96,268.96,268.67,268.81,36779.0,241.0673,241.0673,240.8073,240.9328,36779.0
2018-10-03 11:10:00,268.8,268.9,268.77,268.9,11226.0,240.9238,241.0135,240.897,241.0135,11226.0
2018-10-03 11:20:00,268.88,269.03,268.85,269.03,30159.0,240.9956,241.13,240.9687,241.13,30159.0
2018-10-03 11:30:00,269.05,269.05,268.69,268.69,31732.0,241.1479,241.1479,240.8253,240.8253,31732.0
2018-10-03 11:40:00,268.73,268.9,268.69,268.89,20982.0,240.8611,241.0135,240.8253,241.0045,20982.0
2018-10-03 11:50:00,268.92,269.13,268.92,269.13,14420.0,241.0314,241.2196,241.0314,241.2196,14420.0
2018-10-03 12:00:00,269.16,269.17,268.93,268.94,15517.0,241.2465,241.2555,241.0404,241.0493,15517.0
2018-10-03 12:10:00,268.97,269.17,268.97,269.17,43016.0,241.0762,241.2555,241.0762,241.2555,43016.0
2018-10-03 12:20:00,269.15,269.22,269.11,269.17,16127.0,241.2376,241.3003,241.2017,241.2555,16127.0
2018-10-03 12:30:00,269.18,269.2,268.98,268.98,16972.0,241.2644,241.2824,241.0852,241.0852,16972.0
2018-10-03 12:40:00,268.99,269.1,268.89,269.1,20655.0,241.0941,241.1927,241.0045,241.1927,20655.0
2018-10-03 12:50:00,269.05,269.09,268.99,269.09,15931.0,241.1479,241.1838,241.0941,241.1838,15931.0
2018-10-03 13:00:00,269.07,269.2,269.03,269.13,13346.0,241.1658,241.2824,241.13,241.2196,13346.0
2018-10-03 13:10:00,269.14,269.18,269.08,269.12,28507.0,241.2286,241.2644,241.1748,241.2107,28507.0
2018-10-03 13:20:00,269.12,269.12,268.95,269.06,166480.0,241.2107,241.2107,241.0583,241.1569,166480.0
2018-10-03 13:30:00,269.09,269.1,269.01,269.02,18205.0,241.1838,241.1927,241.1121,241.121,18205.0
2018-10-03 13:40:00,269.02,269.02,268.91,269.0,12027.0,241.121,241.121,241.0224,241.1031,12027.0
2018-10-03 13:50:00,269.0,269.06,268.98,269.04,26864.0,241.1031,241.1569,241.0852,241.139,26864.0
2018-10-03 14:00:00,269.04,269.18,269.03,269.18,30985.0,241.139,241.2644,241.13,241.2644,30985.0
2018-10-03 14:10:00,269.17,269.2,269.04,269.08,26954.0,241.2555,241.2824,241.139,241.1748,26954.0
2018-10-03 14:20:00,269.08,269.08,268.93,269.0,87817.0,241.1748,241.1748,241.0404,241.1031,87817.0
2018-10-03 14:30:00,268.98,269.0,268.3,268.52,110841.0,241.0852,241.1031,240.4757,240.6729,110841.0
2018-10-03 14:40:00,268.5,268.5,268.12,268.14,93216.0,240.655,240.655,240.3144,240.3323,93216.0
2018-10-03 14:50:00,268.13,268.29,267.96,268.24,43013.0,240.3233,240.4667,240.171,240.4219,43013.0
2018-10-03 15:00:00,268.24,268.35,268.09,268.26,103015.0,240.4219,240.5205,240.2875,240.4399,103015.0
2018-10-03 15:10:00,268.29,268.31,267.96,267.96,76885.0,240.4667,240.4847,240.171,240.171,76885.0
2018-10-03 15:20:00,268.03,268.06,267.72,267.93,52087.0,240.2337,240.2606,239.9559,240.1441,52087.0
2018-10-03 15:30:00,267.98,268.1,267.92,267.92,63155.0,240.1889,240.2964,240.1351,240.1351,63155.0
2018-10-03 15:40:00,267.96,268.23,267.92,268.09,55398.0,240.171,240.413,240.1351,240.2875,55398.0
2018-10-03 15:50:00,268.12,268.28,268.02,268.15,187918.0,240.3144,240.4578,240.2247,240.3413,187918.0
2018-10-04 09:30:00,267.57,267.66,267.22,267.41,157566.0,239.8214,239.9021,239.5077,239.678,157566.0
2018-10-04 09:40:00,267.43,267.43,267.08,267.28,103044.0,239.6959,239.6959,239.3822,239.5615,103044.0
2018-10-04 09:50:00,267.27,267.41,267.08,267.18,90723.0,239.5525,239.678,239.3822,239.4719,90723.0
2018-10-04 10:00:00,267.16,267.16,266.77,266.86,133531.0,239.4539,239.4539,239.1044,239.185,133531.0
2018-10-04 10:10:00,266.87,266.87,266.4,266.49,141640.0,239.194,239.194,238.7727,238.8534,141640.0
2018-10-04 10:20:00,266.49,266.51,265.97,266.2,138969.0,238.8534,238.8713,238.3873,238.5935,138969.0
2018-10-04 10:30:00,266.19,266.37,265.99,266.25,99821.0,238.5845,238.7459,238.4053,238.6383,99821.0
2018-10-04 10:40:00,266.25,266.39,266.01,266.36,83535.0,238.6383,238.7638,238.4232,238.7369,83535.0
2018-10-04 10:50:00,266.37,266.51,266.16,266.18,84564.0,238.7459,238.8713,238.5576,238.5756,84564.0
2018-10-04 11:00:00,266.2,266.64,266.18,266.44,86741.0,238.5935,238.9879,238.5756,238.8086,86741.0
2018-10-04 11:10:00,266.43,266.57,266.22,266.37,101776.0,238.7996,238.9251,238.6114,238.7459,101776.0
2018-10-04 11:20:00,266.37,266.48,266.2,266.2,76094.0,238.7459,238.8444,238.5935,238.5935,76094.0
2018-10-04 11:30:00,266.23,266.33,265.83,265.86,100812.0,238.6204,238.71,238.2619,238.2887,100812.0
2018-10-04 11:40:00,265.85,266.13,265.85,265.92,72814.0,238.2798,238.5307,238.2798,238.3425,72814.0
2018-10-04 11:50:00,265.91,266.0,265.73,265.77,70493.0,238.3336,238.4142,238.1722,238.2081,70493.0
2018-10-04 12:00:00,265.77,265.91,265.49,265.76,199760.0,238.2081,238.3336,237.9571,238.1991,199760.0
2018-10-04 12:10:00,265.76,265.76,265.26,265.31,88469.0,238.1991,238.1991,237.751,237.7958,88469.0
2018-10-04 12:20:00,265.34,265.36,264.92,265.26,148807.0,237.8227,237.8406,237.4462,237.751,148807.0
2018-10-04 12:30:00,265.27,265.87,265.21,265.7,76305.0,237.7599,238.2977,237.7062,238.1453,76305.0
2018-10-04 12:40:00,265.7,265.71,265.55,265.58,64810.0,238.1453,238.1543,238.0109,238.0378,64810.0
2018-10-04 12:50:00,265.59,265.7,265.27,265.36,63284.0,238.0467,238.1453,237.7599,237.8406,63284.0
2018-10-04 13:00:00,265.35,265.42,265.11,265.21,62685.0,237.8316,237.8944,237.6165,237.7062,62685.0
2018-10-04 13:10:00,265.19,265.2,264.83,264.86,92641.0,237.6882,237.6972,237.3656,237.3925,92641.0
2018-10-04 13:20:00,264.86,265.11,264.71,265.0,44797.0,237.3925,237.6165,237.258,237.5179,44797.0
2018-10-04 13:30:00,264.99,265.0,264.61,264.75,55681.0,237.509,237.5179,237.1684,237.2939,55681.0
2018-10-04 13:40:00,264.79,265.15,264.78,264.81,106720.0,237.3297,237.6524,237.3207,237.3476,106720.0
2018-10-04 13:50:00,264.82,265.01,264.6,264.78,189316.0,237.3566,237.5269,237.1594,237.3207,189316.0
2018-10-04 14:00:00,264.77,264.99,264.63,264.81,205454.0,237.3118,237.509,237.1863,237.3476,205454.0
2018-10-04 14:10:00,264.77,264.91,264.47,264.48,84367.0,237.3118,237.4373,237.0429,237.0519,84367.0
2018-10-04 14:20:00,264.5,264.77,264.37,264.71,94881.0,237.0698,237.3118,236.9533,237.258,94881.0
2018-10-04 14:30:00,264.69,265.39,264.6,265.33,72803.0,237.2401,237.8675,237.1594,237.8137,72803.0
2018-10-04 14:40:00,265.31,265.39,265.05,265.21,108323.0,237.7958,237.8675,237.5627,237.7062,108323.0
2018-10-04 14:50:00,265.25,265.7,265.2,265.63,100225.0,237.742,238.1453,237.6972,238.0826,100225.0
2018-10-04 15:00:00,265.67,265.92,265.54,265.88,90380.0,238.1184,238.3425,238.0019,238.3067,90380.0
2018-10-04 15:10:00,265.87,265.96,265.7,265.82,91888.0,238.2977,238.3784,238.1453,238.2529,91888.0
2018-10-04 15:20:00,265.82,265.82,265.44,265.46,94216.0,238.2529,238.2529,237.9123,237.9302,94216.0
2018-10-04 15:30:00,265.44,265.54,265.25,265.35,112236.0,237.9123,238.0019,237.742,237.8316,112236.0
2018-10-04 15:40:00,265.33,266.16,265.25,266.01,244671.0,237.8137,238.5576,237.742,238.4232,244671.0
2018-10-04 15:50:00,266.04,266.19,265.9,266.03,397215.0,238.4501,238.5845,238.3246,238.4411,397215.0
2018-10-05 09:30:00,266.19,266.77,265.98,266.57,69634.0,238.5845,239.1044,238.3963,238.9251,69634.0
2018-10-05 09:40:00,266.52,266.7,266.31,266.31,23747.0,238.8803,239.0416,238.6921,238.6921,23747.0
2018-10-05 09:50:00,266.31,266.42,265.96,265.99,85685.0,238.6921,238.7907,238.3784,238.4053,85685.0
2018-10-05 10:00:00,265.99,266.24,265.82,265.95,72160.0,238.4053,238.6293,238.2529,238.3694,72160.0
2018-10-05 10:10:00,265.95,265.99,265.72,265.82,44423.0,238.3694,238.4053,238.1633,238.2529,44423.0
2018-10-05 10:20:00,265.83,266.35,265.81,266.27,35539.0,238.2619,238.7279,238.2439,238.6562,35539.0
2018-10-05 10:30:00,266.25,266.25,265.92,265.95,17449.0,238.6383,238.6383,238.3425,238.3694,17449.0
2018-10-05 10:40:00,265.89,265.99,265.55,265.55,32610.0,238.3156,238.4053,238.0109,238.0109,32610.0
2018-10-05 10:50:00,265.5,265.78,265.44,265.58,24243.0,237.9661,238.217,237.9123,238.0378,24243.0
2018-10-05 11:00:00,265.5,265.53,265.14,265.14,83626.0,237.9661,237.993,237.6434,237.6434,83626.0
2018-10-05 11:10:00,265.11,265.22,264.89,264.99,53314.0,237.6165,237.7151,237.4193,237.509,53314.0
2018-10-05 11:20:00,264.87,265.02,264.72,264.8,54783.0,237.4014,237.5359,237.267,237.3387,54783.0
2018-10-05 11:30:00,264.77,264.91,264.63,264.8,49760.0,237.3118,237.4373,237.1863,237.3387,49760.0
2018-10-05 11:40:00,264.79,264.79,264.05,264.21,43726.0,237.3297,237.3297,236.6665,236.8099,43726.0
2018-10-05 11:50:00,264.17,264.2,263.78,263.82,67676.0,236.774,236.8009,236.4245,236.4603,67676.0
2018-10-05 12:00:00,263.8,264.21,263.7,264.21,28189.0,236.4424,236.8099,236.3527,236.8099,28189.0
2018-10-05 12:10:00,264.16,264.16,263.77,263.95,17917.0,236.765,236.765,236.4155,236.5768,17917.0
2018-10-05 12:20:00,263.99,264.24,263.98,264.1,32786.0,236.6127,236.8367,236.6037,236.7113,32786.0
2018-10-05 12:30:00,264.03,264.03,263.57,263.77,44304.0,236.6485,236.6485,236.2362,236.4155,44304.0
2018-10-05 12:40:00,263.67,263.85,263.39,263.83,111904.0,236.3259,236.4872,236.0749,236.4693,111904.0
2018-10-05 12:50:00,263.82,263.9,263.64,263.7,39056.0,236.4603,236.532,236.299,236.3527,39056.0
2018-10-05 13:00:00,263.68,263.68,263.28,263.29,33066.0,236.3348,236.3348,235.9763,235.9853,33066.0
2018-10-05 13:10:00,263.34,263.53,263.22,263.44,59986.0,236.0301,236.2004,235.9225,236.1197,59986.0
2018-10-05 13:20:00,263.39,263.39,263.02,263.17,78017.0,236.0749,236.0749,235.7433,235.8777,78017.0
2018-10-05 13:30:00,263.24,263.42,263.04,263.36,39661.0,235.9405,236.1018,235.7612,236.048,39661.0
2018-10-05 13:40:00,263.35,263.87,263.35,263.86,53500.0,236.039,236.5051,236.039,236.4962,53500.0
2018-10-05 13:50:00,263.9,264.08,263.81,264.0,26659.0,236.532,236.6933,236.4513,236.6216,26659.0
2018-10-05 14:00:00,263.93,264.14,263.79,263.82,42199.0,236.5589,236.7471,236.4334,236.4603,42199.0
2018-10-05 14:10:00,263.84,264.25,263.76,264.24,23062.0,236.4782,236.8457,236.4065,236.8367,23062.0
2018-10-05 14:20:00,264.27,264.37,264.15,264.34,63467.0,236.8636,236.9533,236.7561,236.9264,63467.0
2018-10-05 14:30:00,264.36,264.59,264.22,264.37,37194.0,236.9443,237.1505,236.8188,236.9533,37194.0
2018-10-05 14:40:00,264.47,264.69,264.31,264.43,30158.0,237.0429,237.2401,236.8995,237.007,30158.0
2018-10-05 14:50:00,264.52,264.65,264.32,264.6,60944.0,237.0877,237.2042,236.9085,237.1594,60944.0
2018-10-05 15:00:00,264.65,264.95,264.43,264.85,120203.0,237.2042,237.4731,237.007,237.3835,120203.0
2018-10-05 15:10:00,264.82,264.86,264.61,264.65,96244.0,237.3566,237.3925,237.1684,237.2042,96244.0
2018-10-05 15:20:00,264.65,264.9,264.48,264.55,125134.0,237.2042,237.4283,237.0519,237.1146,125134.0
2018-10-05 15:30:00,264.57,264.57,264.19,264.21,76143.0,237.1325,237.1325,236.7919,236.8099,76143.0
2018-10-05 15:40:00,264.21,264.98,264.16,264.93,94124.0,236.8099,237.5,236.765,237.4552,94124.0
2018-10-05 15:50:00,264.9,264.94,264.37,264.55,214798.0,237.4283,237.4642,236.9533,237.1146,214798.0
2018-10-08 09:30:00,263.77,264.05,263.47,263.98,308948.0,236.4155,236.6665,236.1466,236.6037,308948.0
2018-10-08 09:40:00,263.99,264.41,263.81,264.18,402922.0,236.6127,236.9891,236.4513,236.783,402922.0
2018-10-08 09:50:00,264.18,264.66,264.18,264.49,40940.0,236.783,237.2132,236.783,237.0608,40940.0
2018-10-08 10:00:00,264.5,264.62,264.37,264.54,48821.0,237.0698,237.1773,236.9533,237.1056,48821.0
2018-10-08 10:10:00,264.6,264.83,264.5,264.67,33381.0,237.1594,237.3656,237.0698,237.2222,33381.0
2018-10-08 10:20:00,264.65,264.83,264.63,264.7,51461.0,237.2042,237.3656,237.1863,237.249,51461.0
2018-10-08 10:30:00,264.68,264.73,264.39,264.51,67555.0,237.2311,237.2759,236.9712,237.0787,67555.0
2018-10-08 10:40:00,264.54,264.58,264.14,264.2,30077.0,237.1056,237.1415,236.7471,236.8009,30077.0
2018-10-08 10:50:00,264.24,264.36,264.09,264.28,27626.0,236.8367,236.9443,236.7023,236.8726,27626.0
2018-10-08 11:00:00,264.28,264.28,263.82,263.83,41329.0,236.8726,236.8726,236.4603,236.4693,41329.0
2018-10-08 11:10:00,263.85,264.04,263.83,263.98,32086.0,236.4872,236.6575,236.4693,236.6037,32086.0
2018-10-08 11:20:00,263.95,264.01,263.7,263.7,24421.0,236.5768,236.6306,236.3527,236.3527,24421.0
2018-10-08 11:30:00,263.68,263.71,263.17,263.18,76155.0,236.3348,236.3617,235.8777,235.8867,76155.0
2018-10-08 11:40:00,263.15,263.16,262.38,262.6,154720.0,235.8598,235.8688,235.1696,235.3668,154720.0
2018-10-08 11:50:00,262.64,262.98,262.56,262.91,118897.0,235.4027,235.7074,235.331,235.6447,118897.0
2018-10-08 12:00:00,262.93,262.96,262.68,262.81,67204.0,235.6626,235.6895,235.4385,235.555,67204.0
2018-10-08 12:10:00,262.85,262.98,262.65,262.74,37259.0,235.5909,235.7074,235.4116,235.4923,37259.0
2018-10-08 12:20:00,262.71,263.31,262.65,263.31,52078.0,235.4654,236.0032,235.4116,236.0032,52078.0
2018-10-08 12:30:00,263.27,263.27,262.93,263.12,34649.0,235.9673,235.9673,235.6626,235.8329,34649.0
2018-10-08 12:40:00,263.08,263.21,262.93,263.08,34321.0,235.797,235.9136,235.6626,235.797,34321.0
2018-10-08 12:50:00,263.07,263.14,262.45,262.45,51063.0,235.7881,235.8508,235.2324,235.2324,51063.0
2018-10-08 13:00:00,262.43,263.2,262.42,263.19,69607.0,235.2145,235.9046,235.2055,235.8956,69607.0
2018-10-08 13:10:00,263.15,263.16,262.56,262.6,28306.0,235.8598,235.8688,235.331,235.3668,28306.0
2018-10-08 13:20:00,262.64,262.85,262.52,262.64,32049.0,235.4027,235.5909,235.2951,235.4027,32049.0
2018-10-08 13:30:00,262.64,263.2,262.64,263.17,51514.0,235.4027,235.9046,235.4027,235.8777,51514.0
2018-10-08 13:40:00,263.19,263.45,263.19,263.26,41539.0,235.8956,236.1287,235.8956,235.9584,41539.0
2018-10-08 13:50:00,263.32,263.44,263.18,263.22,77301.0,236.0122,236.1197,235.8867,235.9225,77301.0
2018-10-08 14:00:00,263.16,264.14,263.14,264.06,98856.0,235.8688,236.7471,235.8508,236.6754,98856.0
2018-10-08 14:10:00,264.02,264.04,263.8,263.81,35572.0,236.6396,236.6575,236.4424,236.4513,35572.0
2018-10-08 14:20:00,263.84,264.13,263.84,264.0,36509.0,236.4782,236.7382,236.4782,236.6216,36509.0
2018-10-08 14:30:00,264.03,264.37,263.99,264.36,100676.0,236.6485,236.9533,236.6127,236.9443,100676.0
2018-10-08 14:40:00,264.34,264.6,264.25,264.52,46375.0,236.9264,237.1594,236.8457,237.0877,46375.0
2018-10-08 14:50:00,264.53,264.61,264.28,264.3,54305.0,237.0967,237.1684,236.8726,236.8905,54305.0
2018-10-08 15:00:00,264.26,264.67,264.23,264.54,57209.0,236.8547,237.2222,236.8278,237.1056,57209.0
2018-10-08 15:10:00,264.6,264.78,264.49,264.71,219213.0,237.1594,237.3207,237.0608,237.258,219213.0
2018-10-08 15:20:00,264.71,264.77,264.4,264.41,47556.0,237.258,237.3118,236.9802,236.9891,47556.0
2018-10-08 15:30:00,264.44,264.7,264.43,264.69,58371.0,237.016,237.249,237.007,237.2401,58371.0
2018-10-08 15:40:00,264.73,264.85,264.68,264.8,68948.0,237.2759,237.3835,237.2311,237.3387,68948.0
2018-10-08 15:50:00,264.77,264.85,264.45,264.48,132670.0,237.3118,237.3835,237.025,237.0519,132670.0
2018-10-09 09:30:00,264.1,264.39,263.83,264.15,74326.0,236.7113,236.9712,236.4693,236.7561,74326.0
2018-10-09 09:40:00,264.12,264.12,263.54,263.65,39794.0,236.7292,236.7292,236.2093,236.3079,39794.0
2018-10-09 09:50:00,263.69,264.53,263.67,264.52,38465.0,236.3438,237.0967,236.3259,237.0877,38465.0
2018-10-09 10:00:00,264.54,264.71,264.37,264.38,22079.0,237.1056,237.258,236.9533,236.9622,22079.0
2018-10-09 10:10:00,264.37,264.63,264.21,264.62,35837.0,236.9533,237.1863,236.8099,237.1773,35837.0
2018-10-09 10:20:00,264.62,265.15,264.61,265.08,37451.0,237.1773,237.6524,237.1684,237.5896,37451.0
2018-10-09 10:30:00,265.16,265.4,265.09,265.14,45632.0,237.6613,237.8764,237.5986,237.6434,45632.0
2018-10-09 10:40:00,265.21,265.45,265.11,265.21,33944.0,237.7062,237.9213,237.6165,237.7062,33944.0
2018-10-09 10:50:00,265.28,265.28,264.7,264.71,31683.0,237.7689,237.7689,237.249,237.258,31683.0
2018-10-09 11:00:00,264.69,264.74,264.3,264.3,38972.0,237.2401,237.2849,236.8905,236.8905,38972.0
2018-10-09 11:10:00,264.3,264.66,264.22,264.55,47865.0,236.8905,237.2132,236.8188,237.1146,47865.0
2018-10-09 11:20:00,264.59,265.09,264.59,264.97,29647.0,237.1505,237.5986,237.1505,237.491,29647.0
2018-10-09 11:30:00,264.96,265.03,264.76,264.87,55192.0,237.4821,237.5448,237.3028,237.4014,55192.0
2018-10-09 11:40:00,264.9,265.0,264.73,264.8,27350.0,237.4283,237.5179,237.2759,237.3387,27350.0
2018-10-09 11:50:00,264.83,265.2,264.83,265.14,28674.0,237.3656,237.6972,237.3656,237.6434,28674.0
2018-10-09 12:00:00,265.15,265.33,265.07,265.1,125817.0,237.6524,237.8137,237.5807,237.6076,125817.0
2018-10-09 12:10:00,265.05,265.12,264.66,264.66,14891.0,237.5627,237.6255,237.2132,237.2132,14891.0
2018-10-09 12:20:00,264.65,264.73,264.51,264.57,12744.0,237.2042,237.2759,237.0787,237.1325,12744.0
2018-10-09 12:30:00,264.5,264.77,264.37,264.69,19169.0,237.0698,237.3118,236.9533,237.2401,19169.0
2018-10-09 12:40:00,264.67,264.67,263.89,264.15,125227.0,237.2222,237.2222,236.523,236.7561,125227.0
2018-10-09 12:50:00,264.15,264.28,264.04,264.14,23765.0,236.7561,236.8726,236.6575,236.7471,23765.0
2018-10-09 13:00:00,264.13,264.13,263.78,263.96,34617.0,236.7382,236.7382,236.4245,236.5858,34617.0
2018-10-09 13:10:00,264.0,264.34,264.0,264.15,28773.0,236.6216,236.9264,236.6216,236.7561,28773.0
2018-10-09 13:20:00,264.15,264.58,264.15,264.4,14174.0,236.7561,237.1415,236.7561,236.9802,14174.0
2018-10-09 13:30:00,264.36,264.38,263.97,264.04,21490.0,236.9443,236.9622,236.5947,236.6575,21490.0
2018-10-09 13:40:00,264.01,264.18,263.84,264.1,20773.0,236.6306,236.783,236.4782,236.7113,20773.0
2018-10-09 13:50:00,264.11,264.51,264.0,264.38,34948.0,236.7202,237.0787,236.6216,236.9622,34948.0
2018-10-09 14:00:00,264.39,264.39,264.06,264.35,25699.0,236.9712,236.9712,236.6754,236.9353,25699.0
2018-10-09 14:10:00,264.38,264.58,264.27,264.33,28461.0,236.9622,237.1415,236.8636,236.9174,28461.0
2018-10-09 14:20:00,264.35,264.6,264.35,264.49,18939.0,236.9353,237.1594,236.9353,237.0608,18939.0
2018-10-09 14:30:00,264.55,264.56,264.18,264.4,33126.0,237.1146,237.1236,236.783,236.9802,33126.0
2018-10-09 14:40:00,264.44,264.52,264.25,264.39,26205.0,237.016,237.0877,236.8457,236.9712,26205.0
2018-10-09 14:50:00,264.41,264.83,264.39,264.78,36979.0,236.9891,237.3656,236.9712,237.3207,36979.0
2018-10-09 15:00:00,264.71,264.79,264.62,264.69,43371.0,237.258,237.3297,237.1773,237.2401,43371.0
2018-10-09 15:10:00,264.69,264.69,264.5,264.53,21751.0,237.2401,237.2401,237.0698,237.0967,21751.0
2018-10-09 15:20:00,264.53,264.53,264.06,264.17,86832.0,237.0967,237.0967,236.6754,236.774,86832.0
2018-10-09 15:30:00,264.16,264.28,264.1,264.25,26561.0,236.765,236.8726,236.7113,236.8457,26561.0
2018-10-09 15:40:00,264.21,264.63,264.11,264.55,79262.0,236.8099,237.1863,236.7202,237.1146,79262.0
2018-10-09 15:50:00,264.53,264.53,264.08,264.12,160172.0,237.0967,237.0967,236.6933,236.7292,160172.0
2018-10-10 09:30:00,263.62,263.62,262.54,262.62,227937.0,236.281,236.281,235.313,235.3848,227937.0
2018-10-10 09:40:00,262.63,262.9,262.4,262.4,58641.0,235.3937,235.6357,235.1876,235.1876,58641.0
2018-10-10 09:50:00,262.3,262.57,261.54,261.63,251135.0,235.0979,235.3399,234.4168,234.4974,251135.0
2018-10-10 10:00:00,261.71,261.87,260.99,261.63,166292.0,234.5691,234.7125,233.9238,234.4974,166292.0
2018-10-10 10:10:00,261.63,261.73,261.12,261.62,160037.0,234.4974,234.5871,234.0403,234.4885,160037.0
2018-10-10 10:20:00,261.61,261.95,261.56,261.66,144810.0,234.4795,234.7842,234.4347,234.5243,144810.0
2018-10-10 10:30:00,261.63,261.88,261.31,261.31,51687.0,234.4974,234.7215,234.2106,234.2106,51687.0
2018-10-10 10:40:00,261.37,261.6,261.1,261.21,85315.0,234.2644,234.4705,234.0224,234.121,85315.0
2018-10-10 10:50:00,261.32,261.69,260.96,261.25,75552.0,234.2196,234.5512,233.8969,234.1568,75552.0
2018-10-10 11:00:00,261.1,261.3,260.45,260.45,56569.0,234.0224,234.2016,233.4398,233.4398,56569.0
2018-10-10 11:10:00,260.45,260.62,260.18,260.21,108963.0,233.4398,233.5922,233.1978,233.2247,108963.0
2018-10-10 11:20:00,260.27,260.62,259.77,260.55,154125.0,233.2785,233.5922,232.8303,233.5294,154125.0
2018-10-10 11:30:00,260.52,260.54,259.84,259.9,122608.0,233.5025,233.5205,232.8931,232.9468,122608.0
2018-10-10 11:40:00,259.92,260.64,259.87,260.61,98642.0,232.9648,233.6101,232.9199,233.5832,98642.0
2018-10-10 11:50:00,260.61,260.74,260.17,260.17,50086.0,233.5832,233.6997,233.1888,233.1888,50086.0
2018-10-10 12:00:00,260.14,260.33,259.83,260.09,93281.0,233.1619,233.3322,232.8841,233.1171,93281.0
2018-10-10 12:10:00,260.08,260.86,260.02,260.85,91434.0,233.1082,233.8073,233.0544,233.7983,91434.0
2018-10-10 12:20:00,260.85,260.86,260.29,260.32,34969.0,233.7983,233.8073,233.2964,233.3233,34969.0
2018-10-10 12:30:00,260.27,260.38,260.03,260.1,42840.0,233.2785,233.3771,233.0634,233.1261,42840.0
2018-10-10 12:40:00,260.09,260.42,259.94,260.32,101255.0,233.1171,233.4129,232.9827,233.3233,101255.0
2018-10-10 12:50:00,260.29,260.61,260.05,260.1,108451.0,233.2964,233.5832,233.0813,233.1261,108451.0
2018-10-10 13:00:00,260.1,260.1,259.42,259.89,100141.0,233.1261,233.1261,232.5166,232.9379,100141.0
2018-10-10 13:10:00,259.91,260.64,259.79,260.61,72167.0,232.9558,233.6101,232.8482,233.5832,72167.0
2018-10-10 13:20:00,260.6,260.79,260.33,260.38,64666.0,233.5742,233.7445,233.3322,233.3771,64666.0
2018-10-10 13:30:00,260.35,260.57,260.15,260.26,59034.0,233.3502,233.5473,233.1709,233.2695,59034.0
2018-10-10 13:40:00,260.37,260.41,259.89,260.35,54521.0,233.3681,233.4039,232.9379,233.3502,54521.0
2018-10-10 13:50:00,260.31,260.32,259.79,259.92,82690.0,233.3143,233.3233,232.8482,232.9648,82690.0
2018-10-10 14:00:00,259.9,260.02,258.88,258.93,123828.0,232.9468,233.0544,232.0326,232.0774,123828.0
2018-10-10 14:10:00,258.96,259.54,258.87,259.26,121368.0,232.1043,232.6242,232.0236,232.3732,121368.0
2018-10-10 14:20:00,259.24,259.33,258.83,259.16,93360.0,232.3553,232.4359,231.9878,232.2836,93360.0
2018-10-10 14:30:00,259.09,259.46,258.6,258.72,179312.0,232.2208,232.5525,231.7817,231.8892,179312.0
2018-10-10 14:40:00,258.74,258.8,258.29,258.49,162039.0,231.9071,231.9609,231.5038,231.6831,162039.0
2018-10-10 14:50:00,258.38,258.96,258.38,258.8,76812.0,231.5845,232.1043,231.5845,231.9609,76812.0
2018-10-10 15:00:00,258.7,258.7,257.89,258.04,111327.0,231.8713,231.8713,231.1453,231.2797,111327.0
2018-10-10 15:10:00,258.04,258.05,257.34,257.44,187921.0,231.2797,231.2887,230.6523,230.7419,187921.0
2018-10-10 15:20:00,257.48,258.28,257.47,258.22,137770.0,230.7778,231.4948,230.7688,231.4411,137770.0
2018-10-10 15:30:00,258.22,258.22,257.01,257.01,133089.0,231.4411,231.4411,230.3565,230.3565,133089.0
2018-10-10 15:40:00,257.0,257.6,256.2,257.55,438021.0,230.3476,230.8854,229.6305,230.8405,438021.0
2018-10-10 15:50:00,257.5,257.5,255.37,255.63,436280.0,230.7957,230.7957,228.8866,229.1197,436280.0
2018-10-11 09:30:00,254.81,255.4,253.97,254.08,494987.0,228.3847,228.9135,227.6318,227.7304,494987.0
2018-10-11 09:40:00,254.0,255.32,253.82,255.31,373701.0,227.6587,228.8418,227.4974,228.8328,373701.0
2018-10-11 09:50:00,255.25,256.3,255.14,256.21,257966.0,228.7791,229.7202,228.6805,229.6395,257966.0
2018-10-11 10:00:00,256.12,256.18,255.02,255.81,149873.0,229.5588,229.6126,228.5729,229.281,149873.0
2018-10-11 10:10:00,255.85,255.85,254.34,254.74,111051.0,229.3168,229.3168,227.9634,228.322,111051.0
2018-10-11 10:20:00,254.73,254.95,254.16,254.76,165390.0,228.313,228.5102,227.8021,228.3399,165390.0
2018-10-11 10:30:00,254.77,255.2,254.32,254.53,117601.0,228.3488,228.7343,227.9455,228.1337,117601.0
2018-10-11 10:40:00,254.52,254.69,253.63,253.66,129456.0,228.1248,228.2771,227.3271,227.354,129456.0
2018-10-11 10:50:00,253.63,254.15,253.35,253.45,174123.0,227.3271,227.7931,227.0761,227.1657,174123.0
2018-10-11 11:00:00,253.49,253.55,252.02,252.55,335833.0,227.2016,227.2554,225.884,226.3591,335833.0
2018-10-11 11:10:00,252.49,252.72,251.7,252.34,272390.0,226.3053,226.5114,225.5972,226.1708,272390.0
2018-10-11 11:20:00,252.43,253.38,252.43,252.87,110116.0,226.2515,227.103,226.2515,226.6459,110116.0
2018-10-11 11:30:00,252.98,253.1,252.24,252.64,183821.0,226.7445,226.852,226.0812,226.4397,183821.0
2018-10-11 11:40:00,252.69,254.01,252.69,253.93,183654.0,226.4846,227.6677,226.4846,227.596,183654.0
2018-10-11 11:50:00,253.96,254.45,253.58,253.68,151568.0,227.6228,228.062,227.2823,227.3719,151568.0
2018-10-11 12:00:00,253.75,254.08,253.47,253.51,119221.0,227.4346,227.7304,227.1837,227.2195,119221.0
2018-10-11 12:10:00,253.61,254.42,253.57,254.42,97203.0,227.3091,228.0351,227.2733,228.0351,97203.0
2018-10-11 12:20:00,254.39,255.29,254.38,254.77,120724.0,228.0083,228.8149,227.9993,228.3488,120724.0
2018-10-11 12:30:00,254.65,254.78,254.08,254.13,177370.0,228.2413,228.3578,227.7304,227.7752,177370.0
2018-10-11 12:40:00,254.12,254.49,253.79,253.88,195772.0,227.7663,228.0979,227.4705,227.5511,195772.0
2018-10-11 12:50:00,253.93,254.19,253.6,253.96,93040.0,227.596,227.829,227.3002,227.6228,93040.0
2018-10-11 13:00:00,253.92,253.92,253.17,253.37,132193.0,227.587,227.587,226.9148,227.094,132193.0
2018-10-11 13:10:00,253.44,254.43,253.23,254.25,80457.0,227.1568,228.0441,226.9686,227.8828,80457.0
2018-10-11 13:20:00,254.28,254.44,253.71,253.99,84685.0,227.9097,228.0531,227.3988,227.6497,84685.0
2018-10-11 13:30:00,253.95,254.28,253.46,253.77,42020.0,227.6139,227.9097,227.1747,227.4525,42020.0
2018-10-11 13:40:00,253.78,253.86,253.07,253.07,47895.0,227.4615,227.5332,226.8251,226.8251,47895.0
2018-10-11 13:50:00,253.09,253.67,252.64,253.62,244206.0,226.8431,227.3629,226.4397,227.3181,244206.0
2018-10-11 14:00:00,253.6,253.74,253.04,253.09,118597.0,227.3002,227.4257,226.7983,226.8431,118597.0
2018-10-11 14:10:00,253.1,253.15,252.23,252.54,178148.0,226.852,226.8968,226.0723,226.3501,178148.0
2018-10-11 14:20:00,252.5,252.99,252.04,252.28,164384.0,226.3143,226.7534,225.902,226.1171,164384.0
2018-10-11 14:30:00,252.26,252.26,250.91,251.05,298806.0,226.0991,226.0991,224.8891,225.0146,298806.0
2018-10-11 14:40:00,251.01,251.24,248.45,250.04,559274.0,224.9788,225.1849,222.6843,224.1094,559274.0
2018-10-11 14:50:00,250.0,251.0,249.7,250.51,263667.0,224.0735,224.9698,223.8046,224.5306,263667.0
2018-10-11 15:00:00,250.43,251.27,249.98,250.48,232820.0,224.4589,225.2118,224.0556,224.5037,232820.0
2018-10-11 15:10:00,250.34,253.11,250.0,253.06,270175.0,224.3783,226.861,224.0735,226.8162,270175.0
2018-10-11 15:20:00,253.16,253.36,252.33,252.42,259918.0,226.9058,227.0851,226.1619,226.2426,259918.0
2018-10-11 15:30:00,252.36,252.84,251.38,252.23,179993.0,226.1888,226.619,225.3104,226.0723,179993.0
2018-10-11 15:40:00,252.11,252.2,250.34,250.53,131857.0,225.9647,226.0454,224.3783,224.5486,131857.0
2018-10-11 15:50:00,250.48,251.35,250.16,250.22,576444.0,224.5037,225.2835,224.2169,224.2707,576444.0
2018-10-12 09:30:00,254.34,254.64,253.46,253.86,807502.0,227.9634,228.2323,227.1747,227.5332,807502.0
2018-10-12 09:40:00,253.9,254.15,253.34,253.75,177782.0,227.5691,227.7931,227.0671,227.4346,177782.0
2018-10-12 09:50:00,253.81,254.28,253.57,254.24,98009.0,227.4884,227.9097,227.2733,227.8738,98009.0
2018-10-12 10:00:00,254.23,254.48,254.01,254.42,183423.0,227.8648,228.0889,227.6677,228.0351,183423.0
2018-10-12 10:10:00,254.42,254.45,253.31,253.37,112861.0,228.0351,228.062,227.0403,227.094,112861.0
2018-10-12 10:20:00,253.36,253.66,252.82,252.82,150742.0,227.0851,227.354,226.6011,226.6011,150742.0
2018-10-12 10:30:00,252.82,253.97,252.82,253.83,102635.0,226.6011,227.6318,226.6011,227.5063,102635.0
2018-10-12 10:40:00,253.84,254.04,253.5,253.5,62878.0,227.5153,227.6945,227.2106,227.2106,62878.0
2018-10-12 10:50:00,253.56,254.18,253.56,253.8,54751.0,227.2643,227.82,227.2643,227.4794,54751.0
2018-10-12 11:00:00,253.7,253.97,253.37,253.81,66264.0,227.3898,227.6318,227.094,227.4884,66264.0
2018-10-12 11:10:00,253.87,254.09,253.54,253.59,60714.0,227.5422,227.7394,227.2464,227.2912,60714.0
2018-10-12 11:20:00,253.62,253.81,253.12,253.3,36871.0,227.3181,227.4884,226.87,227.0313,36871.0
2018-10-12 11:30:00,253.16,253.49,252.92,253.08,82856.0,226.9058,227.2016,226.6907,226.8341,82856.0
2018-10-12 11:40:00,253.03,253.05,252.0,252.56,121047.0,226.7893,226.8072,225.8661,226.368,121047.0
2018-10-12 11:50:00,252.63,252.98,252.44,252.64,363306.0,226.4308,226.7445,226.2605,226.4397,363306.0
2018-10-12 12:00:00,252.55,252.62,251.86,252.22,202731.0,226.3591,226.4218,225.7406,226.0633,202731.0
2018-10-12 12:10:00,252.25,252.5,251.89,251.99,71717.0,226.0902,226.3143,225.7675,225.8571,71717.0
2018-10-12 12:20:00,251.9,252.18,251.41,251.72,154361.0,225.7765,226.0274,225.3373,225.6151,154361.0
2018-10-12 12:30:00,251.7,251.98,251.06,251.06,83011.0,225.5972,225.8482,225.0236,225.0236,83011.0
2018-10-12 12:40:00,251.06,251.18,250.35,250.35,182117.0,225.0236,225.1311,224.3872,224.3872,182117.0
2018-10-12 12:50:00,250.33,251.53,250.29,251.28,104579.0,224.3693,225.4449,224.3334,225.2208,104579.0
2018-10-12 13:00:00,251.35,252.32,251.06,252.21,93671.0,225.2835,226.1529,225.0236,226.0543,93671.0
2018-10-12 13:10:00,252.24,252.47,251.56,251.6,132223.0,226.0812,226.2874,225.4717,225.5076,132223.0
2018-10-12 13:20:00,251.76,252.28,251.6,251.64,105785.0,225.651,226.1171,225.5076,225.5434,105785.0
2018-10-12 13:30:00,251.64,251.64,250.78,251.14,54701.0,225.5434,225.5434,224.7726,225.0953,54701.0
2018-10-12 13:40:00,251.11,252.16,250.95,252.1,68609.0,225.0684,226.0095,224.925,225.9557,68609.0
2018-10-12 13:50:00,252.13,252.14,251.6,251.67,72144.0,225.9826,225.9916,225.5076,225.5703,72144.0
2018-10-12 14:00:00,251.72,251.73,251.07,251.32,118129.0,225.6151,225.6241,225.0326,225.2566,118129.0
2018-10-12 14:10:00,251.27,251.56,250.6,251.41,57817.0,225.2118,225.4717,224.6113,225.3373,57817.0
2018-10-12 14:20:00,251.66,251.81,250.98,251.76,113113.0,225.5614,225.6958,224.9519,225.651,113113.0
2018-10-12 14:30:00,251.81,251.88,251.13,251.22,79111.0,225.6958,225.7586,225.0863,225.167,79111.0
2018-10-12 14:40:00,251.31,251.45,250.89,251.06,61231.0,225.2477,225.3731,224.8712,225.0236,61231.0
2018-10-12 14:50:00,251.03,252.31,251.03,252.1,157003.0,224.9967,226.144,224.9967,225.9557,157003.0
2018-10-12 15:00:00,252.19,252.75,251.73,252.63,96334.0,226.0364,226.5383,225.6241,226.4308,96334.0
2018-10-12 15:10:00,252.7,253.05,252.3,252.44,158953.0,226.4935,226.8072,226.135,226.2605,158953.0
2018-10-12 15:20:00,252.49,253.53,252.49,253.31,186858.0,226.3053,227.2374,226.3053,227.0403,186858.0
2018-10-12 15:30:00,253.42,253.67,252.96,253.11,180697.0,227.1388,227.3629,226.7266,226.861,180697.0
2018-10-12 15:40:00,253.12,254.08,253.08,253.85,198607.0,226.87,227.7304,226.8341,227.5243,198607.0
2018-10-12 15:50:00,253.92,254.56,253.55,253.64,778761.0,227.587,228.1606,227.2554,227.336,778761.0
2018-10-15 09:30:00,253.19,253.73,252.81,252.88,159191.0,226.9327,227.4167,226.5921,226.6548,159191.0
2018-10-15 09:40:00,252.88,253.59,252.88,253.36,69603.0,226.6548,227.2912,226.6548,227.0851,69603.0
2018-10-15 09:50:00,253.4,253.55,252.92,253.02,117724.0,227.1209,227.2554,226.6907,226.7803,117724.0
2018-10-15 10:00:00,252.92,253.07,252.36,252.45,62615.0,226.6907,226.8251,226.1888,226.2694,62615.0
2018-10-15 10:10:00,252.37,252.78,252.04,252.18,97227.0,226.1977,226.5652,225.902,226.0274,97227.0
2018-10-15 10:20:00,252.33,252.93,252.26,252.85,37692.0,226.1619,226.6997,226.0991,226.628,37692.0
2018-10-15 10:30:00,252.72,253.31,252.69,253.17,72230.0,226.5114,227.0403,226.4846,226.9148,72230.0
2018-10-15 10:40:00,253.19,253.29,252.86,252.92,52007.0,226.9327,227.0223,226.6369,226.6907,52007.0
2018-10-15 10:50:00,252.77,253.31,252.76,253.2,33980.0,226.5563,227.0403,226.5473,226.9417,33980.0
2018-10-15 11:00:00,253.27,253.51,253.13,253.46,51922.0,227.0044,227.2195,226.8789,227.1747,51922.0
2018-10-15 11:10:00,253.45,253.58,253.29,253.37,38255.0,227.1657,227.2823,227.0223,227.094,38255.0
2018-10-15 11:20:00,253.41,254.17,253.41,254.11,84047.0,227.1299,227.8111,227.1299,227.7573,84047.0
2018-10-15 11:30:00,254.13,254.2,253.85,253.93,40834.0,227.7752,227.838,227.5243,227.596,40834.0
2018-10-15 11:40:00,253.98,254.07,253.63,253.76,41590.0,227.6408,227.7214,227.3271,227.4436,41590.0
2018-10-15 11:50:00,253.78,253.85,252.81,252.9,88989.0,227.4615,227.5243,226.5921,226.6728,88989.0
2018-10-15 12:00:00,252.82,252.85,252.54,252.64,56955.0,226.6011,226.628,226.3501,226.4397,56955.0
2018-10-15 12:10:00,252.65,252.89,252.38,252.8,61033.0,226.4487,226.6638,226.2067,226.5831,61033.0
2018-10-15 12:20:00,252.81,253.22,252.8,253.1,54749.0,226.5921,226.9596,226.5831,226.852,54749.0
2018-10-15 12:30:00,253.12,253.54,253.03,253.41,56647.0,226.87,227.2464,226.7893,227.1299,56647.0
2018-10-15 12:40:00,253.42,253.54,253.19,253.48,47802.0,227.1388,227.2464,226.9327,227.1926,47802.0
2018-10-15 12:50:00,253.49,253.66,253.33,253.37,226875.0,227.2016,227.354,227.0582,227.094,226875.0
2018-10-15 13:00:00,253.45,254.04,253.36,253.89,52070.0,227.1657,227.6945,227.0851,227.5601,52070.0
2018-10-15 13:10:00,253.89,253.95,253.75,253.85,62859.0,227.5601,227.6139,227.4346,227.5243,62859.0
2018-10-15 13:20:00,253.82,253.84,253.32,253.44,43390.0,227.4974,227.5153,227.0492,227.1568,43390.0
2018-10-15 13:30:00,253.43,254.09,253.36,253.99,79975.0,227.1478,227.7394,227.0851,227.6497,79975.0
2018-10-15 13:40:00,253.99,254.34,253.94,254.3,70968.0,227.6497,227.9634,227.6049,227.9276,70968.0
2018-10-15 13:50:00,254.3,254.31,253.94,254.13,57528.0,227.9276,227.9365,227.6049,227.7752,57528.0
2018-10-15 14:00:00,254.16,254.18,253.68,253.84,45429.0,227.8021,227.82,227.3719,227.5153,45429.0
2018-10-15 14:10:00,253.87,253.87,253.28,253.39,36384.0,227.5422,227.5422,227.0134,227.112,36384.0
2018-10-15 14:20:00,253.37,253.61,253.11,253.19,48412.0,227.094,227.3091,226.861,226.9327,48412.0
2018-10-15 14:30:00,253.15,253.49,253.06,253.48,26271.0,226.8968,227.2016,226.8162,227.1926,26271.0
2018-10-15 14:40:00,253.49,254.23,253.49,254.2,52133.0,227.2016,227.8648,227.2016,227.838,52133.0
2018-10-15 14:50:00,254.22,254.56,254.2,254.28,168210.0,227.8559,228.1606,227.838,227.9097,168210.0
2018-10-15 15:00:00,254.31,254.49,253.85,253.92,54770.0,227.9365,228.0979,227.5243,227.587,54770.0
2018-10-15 15:10:00,253.91,253.93,253.29,253.32,118068.0,227.578,227.596,227.0223,227.0492,118068.0
2018-10-15 15:20:00,253.33,253.7,253.22,253.32,38893.0,227.0582,227.3898,226.9596,227.0492,38893.0
2018-10-15 15:30:00,253.27,253.38,252.98,253.18,92600.0,227.0044,227.103,226.7445,226.9237,92600.0
2018-10-15 15:40:00,253.17,253.5,252.9,253.17,93270.0,226.9148,227.2106,226.6728,226.9148,93270.0
2018-10-15 15:50:00,253.2,253.27,252.21,252.21,183385.0,226.9417,227.0044,226.0543,226.0543,183385.0
2018-10-16 09:30:00,254.14,254.28,253.82,254.07,237514.0,227.7842,227.9097,227.4974,227.7214,237514.0
2018-10-16 09:40:00,254.11,254.4,253.81,254.01,154690.0,227.7573,228.0172,227.4884,227.6677,154690.0
2018-10-16 09:50:00,253.97,254.53,253.7,254.52,83288.0,227.6318,228.1337,227.3898,228.1248,83288.0
2018-10-16 10:00:00,254.58,255.05,254.53,254.77,153210.0,228.1785,228.5998,228.1337,228.3488,153210.0
2018-10-16 10:10:00,254.77,254.91,254.5,254.7,80236.0,228.3488,228.4743,228.1068,228.2861,80236.0
2018-10-16 10:20:00,254.67,254.94,254.45,254.45,53266.0,228.2592,228.5012,228.062,228.062,53266.0
2018-10-16 10:30:00,254.4,254.61,254.25,254.53,38727.0,228.0172,228.2054,227.8828,228.1337,38727.0
2018-10-16 10:40:00,254.54,255.16,254.52,255.07,122832.0,228.1427,228.6984,228.1248,228.6177,122832.0
2018-10-16 10:50:00,255.1,255.54,255.08,255.54,96079.0,228.6446,229.039,228.6267,229.039,96079.0
2018-10-16 11:00:00,255.56,255.58,255.27,255.49,53153.0,229.0569,229.0748,228.797,228.9942,53153.0
2018-10-16 11:10:00,255.49,255.87,255.35,255.84,51071.0,228.9942,229.3348,228.8687,229.3079,51071.0
2018-10-16 11:20:00,255.85,256.0,255.72,255.97,49223.0,229.3168,229.4513,229.2003,229.4244,49223.0
2018-10-16 11:30:00,255.93,256.07,255.86,255.98,47104.0,229.3885,229.514,229.3258,229.4334,47104.0
2018-10-16 11:40:00,256.02,256.08,255.77,255.94,46768.0,229.4692,229.523,229.2451,229.3975,46768.0
2018-10-16 11:50:00,255.96,256.07,255.67,256.04,43046.0,229.4154,229.514,229.1555,229.4871,43046.0
2018-10-16 12:00:00,256.11,256.23,255.98,256.22,18498.0,229.5499,229.6574,229.4334,229.6485,18498.0
2018-10-16 12:10:00,256.12,256.18,255.85,255.93,32246.0,229.5588,229.6126,229.3168,229.3885,32246.0
2018-10-16 12:20:00,255.92,256.01,255.79,255.97,25842.0,229.3796,229.4602,229.2631,229.4244,25842.0
2018-10-16 12:30:00,255.97,256.23,255.89,256.11,21585.0,229.4244,229.6574,229.3527,229.5499,21585.0
2018-10-16 12:40:00,256.07,256.34,256.07,256.31,22379.0,229.514,229.756,229.514,229.7291,22379.0
2018-10-16 12:50:00,256.3,256.38,256.25,256.37,21321.0,229.7202,229.7919,229.6754,229.7829,21321.0
2018-10-16 13:00:00,256.37,256.4,256.19,256.27,14461.0,229.7829,229.8098,229.6216,229.6933,14461.0
2018-10-16 13:10:00,256.25,256.45,256.25,256.41,28905.0,229.6754,229.8546,229.6754,229.8188,28905.0
2018-10-16 13:20:00,256.38,256.49,256.37,256.47,21438.0,229.7919,229.8905,229.7829,229.8725,21438.0
2018-10-16 13:30:00,256.49,256.81,256.49,256.78,49670.0,229.8905,230.1773,229.8905,230.1504,49670.0
2018-10-16 13:40:00,256.75,257.06,256.75,257.0,38707.0,230.1235,230.4014,230.1235,230.3476,38707.0
2018-10-16 13:50:00,256.98,257.06,256.54,256.71,80344.0,230.3297,230.4014,229.9353,230.0877,80344.0
2018-10-16 14:00:00,256.75,257.19,256.74,257.05,58720.0,230.1235,230.5179,230.1145,230.3924,58720.0
2018-10-16 14:10:00,257.08,257.21,256.83,256.95,41068.0,230.4193,230.5358,230.1952,230.3028,41068.0
2018-10-16 14:20:00,256.94,257.17,256.74,257.16,35932.0,230.2938,230.4999,230.1145,230.491,35932.0
2018-10-16 14:30:00,257.23,257.32,257.12,257.13,30501.0,230.5537,230.6344,230.4551,230.4641,30501.0
2018-10-16 14:40:00,257.12,257.33,257.07,257.23,33856.0,230.4551,230.6434,230.4103,230.5537,33856.0
2018-10-16 14:50:00,257.25,257.27,256.78,256.84,202678.0,230.5717,230.5896,230.1504,230.2042,202678.0
2018-10-16 15:00:00,256.85,256.97,256.65,256.97,20788.0,230.2131,230.3207,230.0339,230.3207,20788.0
2018-10-16 15:10:00,256.94,257.25,256.81,257.23,51667.0,230.2938,230.5717,230.1773,230.5537,51667.0
2018-10-16 15:20:00,257.21,257.21,256.87,256.89,69946.0,230.5358,230.5358,230.2311,230.249,69946.0
2018-10-16 15:30:00,256.9,257.42,256.78,257.39,102808.0,230.258,230.724,230.1504,230.6971,102808.0
2018-10-16 15:40:00,257.4,257.94,257.39,257.94,122539.0,230.7061,231.1901,230.6971,231.1901,122539.0
2018-10-16 15:50:00,257.96,258.1,257.5,257.57,545953.0,231.208,231.3335,230.7957,230.8585,545953.0
2018-10-17 09:30:00,257.75,257.76,256.79,256.84,185191.0,231.0198,231.0288,230.1594,230.2042,185191.0
2018-10-17 09:40:00,256.83,257.37,256.82,256.93,99443.0,230.1952,230.6792,230.1862,230.2848,99443.0
2018-10-17 09:50:00,256.86,257.21,256.53,256.53,53725.0,230.2221,230.5358,229.9263,229.9263,53725.0
2018-10-17 10:00:00,256.48,256.75,256.27,256.72,70215.0,229.8815,230.1235,229.6933,230.0966,70215.0
2018-10-17 10:10:00,256.82,256.82,256.05,256.29,75070.0,230.1862,230.1862,229.4961,229.7112,75070.0
2018-10-17 10:20:00,256.23,256.42,255.94,256.33,86885.0,229.6574,229.8277,229.3975,229.7471,86885.0
2018-10-17 10:30:00,256.27,256.45,255.63,255.73,102046.0,229.6933,229.8546,229.1197,229.2093,102046.0
2018-10-17 10:40:00,255.67,255.7,255.07,255.59,50065.0,229.1555,229.1824,228.6177,229.0838,50065.0
2018-10-17 10:50:00,255.55,255.89,255.45,255.7,78340.0,229.048,229.3527,228.9583,229.1824,78340.0
2018-10-17 11:00:00,255.6,256.18,255.27,256.15,58023.0,229.0928,229.6126,228.797,229.5857,58023.0
2018-10-17 11:10:00,256.13,256.31,255.89,256.21,93359.0,229.5678,229.7291,229.3527,229.6395,93359.0
2018-10-17 11:20:00,256.18,256.58,256.16,256.58,33026.0,229.6126,229.9711,229.5947,229.9711,33026.0
2018-10-17 11:30:00,256.62,256.73,256.27,256.27,27116.0,230.007,230.1056,229.6933,229.6933,27116.0
2018-10-17 11:40:00,256.3,257.38,256.3,257.28,79727.0,229.7202,230.6882,229.7202,230.5985,79727.0
2018-10-17 11:50:00,257.28,257.54,257.03,257.54,42974.0,230.5985,230.8316,230.3745,230.8316,42974.0
2018-10-17 12:00:00,257.55,257.67,257.32,257.58,50299.0,230.8405,230.9481,230.6344,230.8674,50299.0
2018-10-17 12:10:00,257.65,258.1,257.29,258.09,77761.0,230.9302,231.3335,230.6075,231.3245,77761.0
2018-10-17 12:20:00,258.08,258.12,257.76,257.76,37084.0,231.3156,231.3514,231.0288,231.0288,37084.0
2018-10-17 12:30:00,257.75,257.84,257.57,257.79,23744.0,231.0198,231.1005,230.8585,231.0557,23744.0
2018-10-17 12:40:00,257.86,258.2,257.41,257.43,157542.0,231.1184,231.4231,230.7151,230.733,157542.0
2018-10-17 12:50:00,257.44,257.98,257.43,257.92,51239.0,230.7419,231.2259,230.733,231.1722,51239.0
2018-10-17 13:00:00,257.97,258.34,257.83,258.13,80022.0,231.217,231.5486,231.0915,231.3604,80022.0
2018-10-17 13:10:00,258.13,258.33,257.94,258.04,52345.0,231.3604,231.5397,231.1901,231.2797,52345.0
2018-10-17 13:20:00,258.05,258.24,257.84,257.97,18522.0,231.2887,231.459,231.1005,231.217,18522.0
2018-10-17 13:30:00,258.04,258.29,257.8,258.17,17715.0,231.2797,231.5038,231.0646,231.3962,17715.0
2018-10-17 13:40:00,258.19,258.26,257.85,257.93,50902.0,231.4142,231.4769,231.1094,231.1811,50902.0
2018-10-17 13:50:00,257.94,258.12,257.81,257.97,26084.0,231.1901,231.3514,231.0736,231.217,26084.0
2018-10-17 14:00:00,257.95,258.19,257.39,258.09,84817.0,231.1991,231.4142,230.6971,231.3245,84817.0
2018-10-17 14:10:00,258.1,258.1,257.2,257.36,41636.0,231.3335,231.3335,230.5268,230.6702,41636.0
2018-10-17 14:20:00,257.29,257.29,256.56,256.95,106098.0,230.6075,230.6075,229.9532,230.3028,106098.0
2018-10-17 14:30:00,256.94,257.24,256.74,257.22,63152.0,230.2938,230.5627,230.1145,230.5448,63152.0
2018-10-17 14:40:00,257.19,257.62,257.19,257.55,52382.0,230.5179,230.9033,230.5179,230.8405,52382.0
2018-10-17 14:50:00,257.55,258.17,257.54,257.94,52131.0,230.8405,231.3962,230.8316,231.1901,52131.0
2018-10-17 15:00:00,257.91,258.0,257.56,257.97,84173.0,231.1632,231.2439,230.8495,231.217,84173.0
2018-10-17 15:10:00,257.94,258.0,257.31,257.47,41124.0,231.1901,231.2439,230.6254,230.7688,41124.0
2018-10-17 15:20:00,257.46,257.91,257.39,257.81,59293.0,230.7599,231.1632,230.6971,231.0736,59293.0
2018-10-17 15:30:00,257.78,257.85,257.07,257.35,63035.0,231.0467,231.1094,230.4103,230.6613,63035.0
2018-10-17 15:40:00,257.37,257.43,256.77,257.26,68474.0,230.6792,230.733,230.1414,230.5806,68474.0
2018-10-17 15:50:00,257.15,257.76,257.13,257.67,80793.0,230.482,231.0288,230.4641,230.9481,80793.0
2018-10-18 09:30:00,256.75,256.83,255.95,256.29,93029.0,230.1235,230.1952,229.4065,229.7112,93029.0
2018-10-18 09:40:00,256.29,256.78,256.22,256.6,48595.0,229.7112,230.1504,229.6485,229.9891,48595.0
2018-10-18 09:50:00,256.62,256.62,255.98,256.27,43232.0,230.007,230.007,229.4334,229.6933,43232.0
2018-10-18 10:00:00,256.04,256.48,255.83,255.97,46750.0,229.4871,229.8815,229.2989,229.4244,46750.0
2018-10-18 10:10:00,255.9,256.56,255.77,256.44,50047.0,229.3617,229.9532,229.2451,229.8457,50047.0
2018-10-18 10:20:00,256.38,256.69,256.35,256.54,28299.0,229.7919,230.0697,229.765,229.9353,28299.0
2018-10-18 10:30:00,256.55,257.16,256.45,257.12,84182.0,229.9442,230.491,229.8546,230.4551,84182.0
2018-10-18 10:40:00,257.17,257.25,256.96,256.98,27369.0,230.4999,230.5717,230.3117,230.3297,27369.0
2018-10-18 10:50:00,256.98,257.35,256.86,257.18,46479.0,230.3297,230.6613,230.2221,230.5089,46479.0
2018-10-18 11:00:00,257.27,257.28,256.4,256.5,80673.0,230.5896,230.5985,229.8098,229.8994,80673.0
2018-10-18 11:10:00,256.54,256.58,256.29,256.35,36883.0,229.9353,229.9711,229.7112,229.765,36883.0
2018-10-18 11:20:00,256.4,256.4,255.6,255.69,69826.0,229.8098,229.8098,229.0928,229.1734,69826.0
2018-10-18 11:30:00,255.61,255.71,254.73,255.26,121424.0,229.1017,229.1914,228.313,228.788,121424.0
2018-10-18 11:40:00,255.24,255.25,253.98,254.19,146394.0,228.7701,228.7791,227.6408,227.829,146394.0
2018-10-18 11:50:00,254.24,254.4,253.72,254.17,127497.0,227.8738,228.0172,227.4077,227.8111,127497.0
2018-10-18 12:00:00,254.03,254.57,253.91,254.27,62260.0,227.6856,228.1696,227.578,227.9007,62260.0
2018-10-18 12:10:00,254.27,254.38,253.87,253.89,46075.0,227.9007,227.9993,227.5422,227.5601,46075.0
2018-10-18 12:20:00,253.98,254.95,253.91,254.71,76788.0,227.6408,228.5102,227.578,228.2951,76788.0
2018-10-18 12:30:00,254.68,255.01,254.41,254.97,34065.0,228.2682,228.564,228.0262,228.5281,34065.0
2018-10-18 12:40:00,255.01,255.39,254.95,255.02,37435.0,228.564,228.9045,228.5102,228.5729,37435.0
2018-10-18 12:50:00,255.0,255.09,254.7,254.7,37119.0,228.555,228.6357,228.2861,228.2861,37119.0
2018-10-18 13:00:00,254.65,254.9,254.18,254.35,50423.0,228.2413,228.4654,227.82,227.9724,50423.0
2018-10-18 13:10:00,254.33,254.33,253.62,253.68,98272.0,227.9545,227.9545,227.3181,227.3719,98272.0
2018-10-18 13:20:00,253.69,253.85,253.13,253.4,59641.0,227.3808,227.5243,226.8789,227.1209,59641.0
2018-10-18 13:30:00,253.45,253.64,253.02,253.36,152583.0,227.1657,227.336,226.7803,227.0851,152583.0
2018-10-18 13:40:00,253.26,253.29,252.69,253.2,68065.0,226.9954,227.0223,226.4846,226.9417,68065.0
2018-10-18 13:50:00,253.21,253.31,252.8,253.04,66126.0,226.9506,227.0403,226.5831,226.7983,66126.0
2018-10-18 14:00:00,253.06,254.15,253.04,253.88,58124.0,226.8162,227.7931,226.7983,227.5511,58124.0
2018-10-18 14:10:00,253.79,253.98,253.24,253.29,50574.0,227.4705,227.6408,226.9775,227.0223,50574.0
2018-10-18 14:20:00,253.27,254.13,253.21,253.88,54013.0,227.0044,227.7752,226.9506,227.5511,54013.0
2018-10-18 14:30:00,253.86,254.25,253.54,253.83,37204.0,227.5332,227.8828,227.2464,227.5063,37204.0
2018-10-18 14:40:00,253.74,254.6,253.7,254.16,50833.0,227.4257,228.1965,227.3898,227.8021,50833.0
2018-10-18 14:50:00,254.11,254.49,253.98,253.98,19182.0,227.7573,228.0979,227.6408,227.6408,19182.0
2018-10-18 15:00:00,253.98,254.17,253.38,253.39,85532.0,227.6408,227.8111,227.103,227.112,85532.0
2018-10-18 15:10:00,253.43,254.12,253.23,253.72,102715.0,227.1478,227.7663,226.9686,227.4077,102715.0
2018-10-18 15:20:00,253.67,254.3,253.59,254.05,45416.0,227.3629,227.9276,227.2912,227.7035,45416.0
2018-10-18 15:30:00,254.02,254.21,253.51,254.21,112872.0,227.6766,227.8469,227.2195,227.8469,112872.0
2018-10-18 15:40:00,254.25,254.56,253.84,254.16,58536.0,227.8828,228.1606,227.5153,227.8021,58536.0
2018-10-18 15:50:00,254.09,254.12,253.63,254.04,229124.0,227.7394,227.7663,227.3271,227.6945,229124.0
2018-10-19 09:30:00,254.67,255.47,254.66,255.45,80260.0,228.2592,228.9762,228.2503,228.9583,80260.0
2018-10-19 09:40:00,255.41,255.93,255.39,255.74,62679.0,228.9225,229.3885,228.9045,229.2182,62679.0
2018-10-19 09:50:00,255.81,256.16,255.79,255.9,45059.0,229.281,229.5947,229.2631,229.3617,45059.0
2018-10-19 10:00:00,255.89,256.62,255.84,256.44,113181.0,229.3527,230.007,229.3079,229.8457,113181.0
2018-10-19 10:10:00,256.42,256.46,256.1,256.15,44549.0,229.8277,229.8636,229.5409,229.5857,44549.0
2018-10-19 10:20:00,256.24,256.39,255.88,255.95,69152.0,229.6664,229.8008,229.3437,229.4065,69152.0
2018-10-19 10:30:00,255.98,256.39,255.96,255.98,35875.0,229.4334,229.8008,229.4154,229.4334,35875.0
2018-10-19 10:40:00,255.99,256.09,255.75,255.79,24145.0,229.4423,229.532,229.2272,229.2631,24145.0
2018-10-19 10:50:00,255.78,256.06,255.69,256.06,19622.0,229.2541,229.5051,229.1734,229.5051,19622.0
2018-10-19 11:00:00,256.15,256.36,255.9,256.1,34749.0,229.5857,229.774,229.3617,229.5409,34749.0
2018-10-19 11:10:00,256.07,256.24,255.81,255.84,26990.0,229.514,229.6664,229.281,229.3079,26990.0
2018-10-19 11:20:00,255.92,255.92,255.44,255.53,46677.0,229.3796,229.3796,228.9494,229.03,46677.0
2018-10-19 11:30:00,255.37,255.49,254.88,255.07,70954.0,228.8866,228.9942,228.4474,228.6177,70954.0
2018-10-19 11:40:00,255.0,255.24,254.78,255.08,34402.0,228.555,228.7701,228.3578,228.6267,34402.0
2018-10-19 11:50:00,255.13,255.57,254.83,255.48,42284.0,228.6715,229.0659,228.4026,228.9852,42284.0
2018-10-19 12:00:00,255.58,255.58,255.15,255.21,12572.0,229.0748,229.0748,228.6894,228.7432,12572.0
2018-10-19 12:10:00,255.26,255.26,254.57,254.79,56191.0,228.788,228.788,228.1696,228.3668,56191.0
2018-10-19 12:20:00,254.71,254.71,254.0,254.21,65369.0,228.2951,228.2951,227.6587,227.8469,65369.0
2018-10-19 12:30:00,254.08,254.28,253.72,253.92,49329.0,227.7304,227.9097,227.4077,227.587,49329.0
2018-10-19 12:40:00,253.79,254.35,253.64,254.2,50542.0,227.4705,227.9724,227.336,227.838,50542.0
2018-10-19 12:50:00,254.23,254.58,253.92,254.44,33740.0,227.8648,228.1785,227.587,228.0531,33740.0
2018-10-19 13:00:00,254.38,254.39,253.8,254.0,26330.0,227.9993,228.0083,227.4794,227.6587,26330.0
2018-10-19 13:10:00,254.01,254.98,254.01,254.81,58674.0,227.6677,228.5371,227.6677,228.3847,58674.0
2018-10-19 13:20:00,254.83,254.99,254.63,254.96,22741.0,228.4026,228.546,228.2234,228.5191,22741.0
2018-10-19 13:30:00,254.95,255.1,254.74,254.75,65514.0,228.5102,228.6446,228.322,228.3309,65514.0
2018-10-19 13:40:00,254.72,254.89,254.47,254.7,59143.0,228.304,228.4564,228.08,228.2861,59143.0
2018-10-19 13:50:00,254.68,254.73,254.29,254.33,35430.0,228.2682,228.313,227.9186,227.9545,35430.0
2018-10-19 14:00:00,254.23,254.29,253.15,253.51,124038.0,227.8648,227.9186,226.8968,227.2195,124038.0
2018-10-19 14:10:00,253.48,253.78,253.47,253.63,63651.0,227.1926,227.4615,227.1837,227.3271,63651.0
2018-10-19 14:20:00,253.61,254.29,253.5,254.06,66387.0,227.3091,227.9186,227.2106,227.7125,66387.0
2018-10-19 14:30:00,254.05,254.41,253.9,254.16,76765.0,227.7035,228.0262,227.5691,227.8021,76765.0
2018-10-19 14:40:00,254.16,254.5,253.86,254.4,23041.0,227.8021,228.1068,227.5332,228.0172,23041.0
2018-10-19 14:50:00,254.38,254.48,254.02,254.04,30717.0,227.9993,228.0889,227.6766,227.6945,30717.0
2018-10-19 15:00:00,254.03,254.22,253.6,253.77,52259.0,227.6856,227.8559,227.3002,227.4525,52259.0
2018-10-19 15:10:00,253.8,254.12,253.52,254.11,57353.0,227.4794,227.7663,227.2285,227.7573,57353.0
2018-10-19 15:20:00,254.03,254.57,253.81,254.52,74940.0,227.6856,228.1696,227.4884,228.1248,74940.0
2018-10-19 15:30:00,254.42,254.61,254.23,254.29,51630.0,228.0351,228.2054,227.8648,227.9186,51630.0
2018-10-19 15:40:00,254.27,254.61,254.16,254.4,53787.0,227.9007,228.2054,227.8021,228.0172,53787.0
2018-10-19 15:50:00,254.39,254.62,253.77,253.8,151769.0,228.0083,228.2144,227.4525,227.4794,151769.0
2018-10-22 09:30:00,254.55,254.86,253.96,253.98,113971.0,228.1517,228.4295,227.6228,227.6408,113971.0
2018-10-22 09:40:00,254.02,254.23,253.77,254.07,37369.0,227.6766,227.8648,227.4525,227.7214,37369.0
2018-10-22 09:50:00,254.08,254.08,252.82,253.04,94580.0,227.7304,227.7304,226.6011,226.7983,94580.0
2018-10-22 10:00:00,253.05,253.15,252.56,252.77,56891.0,226.8072,226.8968,226.368,226.5563,56891.0
2018-10-22 10:10:00,252.79,253.12,252.38,252.54,64549.0,226.5742,226.87,226.2067,226.3501,64549.0
2018-10-22 10:20:00,252.57,252.65,252.17,252.45,83509.0,226.377,226.4487,226.0185,226.2694,83509.0
2018-10-22 10:30:00,252.34,253.13,252.19,253.03,33740.0,226.1708,226.8789,226.0364,226.7893,33740.0
2018-10-22 10:40:00,253.05,254.02,253.01,253.98,47187.0,226.8072,227.6766,226.7714,227.6408,47187.0
2018-10-22 10:50:00,254.06,254.32,253.9,253.97,32427.0,227.7125,227.9455,227.5691,227.6318,32427.0
2018-10-22 11:00:00,253.9,254.04,253.68,253.75,27747.0,227.5691,227.6945,227.3719,227.4346,27747.0
2018-10-22 11:10:00,253.65,253.7,253.32,253.69,28645.0,227.345,227.3898,227.0492,227.3808,28645.0
2018-10-22 11:20:00,253.7,254.13,253.49,253.62,61266.0,227.3898,227.7752,227.2016,227.3181,61266.0
2018-10-22 11:30:00,253.63,253.71,253.2,253.28,56257.0,227.3271,227.3988,226.9417,227.0134,56257.0
2018-10-22 11:40:00,253.2,253.38,252.92,253.31,23805.0,226.9417,227.103,226.6907,227.0403,23805.0
2018-10-22 11:50:00,253.3,253.34,252.67,252.83,34193.0,227.0313,227.0671,226.4666,226.61,34193.0
2018-10-22 12:00:00,252.88,253.43,252.75,253.23,26325.0,226.6548,227.1478,226.5383,226.9686,26325.0
2018-10-22 12:10:00,253.09,253.14,252.49,252.62,48100.0,226.8431,226.8879,226.3053,226.4218,48100.0
2018-10-22 12:20:00,252.64,252.7,252.35,252.68,32885.0,226.4397,226.4935,226.1798,226.4756,32885.0
2018-10-22 12:30:00,252.69,252.85,252.5,252.69,26817.0,226.4846,226.628,226.3143,226.4846,26817.0
2018-10-22 12:40:00,252.72,253.09,252.72,252.75,26405.0,226.5114,226.8431,226.5114,226.5383,26405.0
2018-10-22 12:50:00,252.78,253.21,252.77,253.08,58630.0,226.5652,226.9506,226.5563,226.8341,58630.0
2018-10-22 13:00:00,253.05,253.57,252.86,253.46,21611.0,226.8072,227.2733,226.6369,227.1747,21611.0
2018-10-22 13:10:00,253.46,253.55,253.3,253.45,17449.0,227.1747,227.2554,227.0313,227.1657,17449.0
2018-10-22 13:20:00,253.37,253.43,252.88,253.02,30812.0,227.094,227.1478,226.6548,226.7803,30812.0
2018-10-22 13:30:00,252.99,253.33,252.94,253.15,18570.0,226.7534,227.0582,226.7086,226.8968,18570.0
2018-10-22 13:40:00,253.19,253.51,252.98,253.0,64765.0,226.9327,227.2195,226.7445,226.7624,64765.0
2018-10-22 13:50:00,252.99,252.99,252.78,252.82,27299.0,226.7534,226.7534,226.5652,226.6011,27299.0
2018-10-22 14:00:00,252.78,253.08,252.77,252.89,27972.0,226.5652,226.8341,226.5563,226.6638,27972.0
2018-10-22 14:10:00,252.98,253.14,252.77,252.84,23985.0,226.7445,226.8879,226.5563,226.619,23985.0
2018-10-22 14:20:00,252.86,253.02,252.74,252.81,15383.0,226.6369,226.7803,226.5294,226.5921,15383.0
2018-10-22 14:30:00,252.72,253.11,252.67,253.01,15160.0,226.5114,226.861,226.4666,226.7714,15160.0
2018-10-22 14:40:00,253.06,253.44,252.83,253.3,58138.0,226.8162,227.1568,226.61,227.0313,58138.0
2018-10-22 14:50:00,253.3,253.37,253.07,253.2,25081.0,227.0313,227.094,226.8251,226.9417,25081.0
2018-10-22 15:00:00,253.19,253.73,253.07,253.52,64899.0,226.9327,227.4167,226.8251,227.2285,64899.0
2018-10-22 15:10:00,253.51,253.71,253.25,253.28,49537.0,227.2195,227.3988,226.9865,227.0134,49537.0
2018-10-22 15:20:00,253.3,253.42,253.19,253.4,23191.0,227.0313,227.1388,226.9327,227.1209,23191.0
2018-10-22 15:30:00,253.37,253.78,253.23,253.24,86795.0,227.094,227.4615,226.9686,226.9775,86795.0
2018-10-22 15:40:00,253.23,253.29,253.0,253.05,55095.0,226.9686,227.0223,226.7624,226.8072,55095.0
2018-10-22 15:50:00,253.07,253.22,252.75,252.77,225430.0,226.8251,226.9596,226.5383,226.5563,225430.0
2018-10-23 09:30:00,249.0,249.62,248.53,249.16,286769.0,223.1772,223.7329,222.756,223.3206,286769.0
2018-10-23 09:40:00,249.13,249.66,248.86,249.54,142157.0,223.2937,223.7688,223.0517,223.6612,142157.0
2018-10-23 09:50:00,249.56,249.56,248.7,248.71,211134.0,223.6792,223.6792,222.9083,222.9173,211134.0
2018-10-23 10:00:00,248.66,248.91,247.5,247.77,250060.0,222.8725,223.0966,221.8328,222.0748,250060.0
2018-10-23 10:10:00,247.73,247.98,246.84,247.15,289259.0,222.0389,222.263,221.2412,221.5191,289259.0
2018-10-23 10:20:00,247.22,247.95,246.98,247.71,142684.0,221.5818,222.2361,221.3667,222.021,142684.0
2018-10-23 10:30:00,247.64,247.67,246.99,247.65,156961.0,221.9583,221.9852,221.3757,221.9672,156961.0
2018-10-23 10:40:00,247.67,248.38,247.43,248.3,164271.0,221.9852,222.6215,221.77,222.5498,164271.0
2018-10-23 10:50:00,248.23,248.52,247.96,248.03,71276.0,222.4871,222.747,222.2451,222.3078,71276.0
2018-10-23 11:00:00,248.04,248.49,247.72,248.27,78419.0,222.3168,222.7201,222.03,222.5229,78419.0
2018-10-23 11:10:00,248.32,248.88,248.32,248.85,123452.0,222.5677,223.0697,222.5677,223.0428,123452.0
2018-10-23 11:20:00,248.8,249.12,248.73,248.82,89074.0,222.998,223.2848,222.9352,223.0159,89074.0
2018-10-23 11:30:00,248.82,248.95,248.28,248.29,63409.0,223.0159,223.1324,222.5319,222.5409,63409.0
2018-10-23 11:40:00,248.27,248.56,248.12,248.28,53168.0,222.5229,222.7829,222.3885,222.5319,53168.0
2018-10-23 11:50:00,248.27,248.31,247.75,247.83,50260.0,222.5229,222.5588,222.0569,222.1286,50260.0
2018-10-23 12:00:00,247.74,248.86,247.74,248.85,174993.0,222.0479,223.0517,222.0479,223.0428,174993.0
2018-10-23 12:10:00,248.83,249.0,248.66,248.89,55811.0,223.0249,223.1772,222.8725,223.0786,55811.0
2018-10-23 12:20:00,248.89,249.32,248.76,249.17,109705.0,223.0786,223.464,222.9621,223.3296,109705.0
2018-10-23 12:30:00,249.24,249.62,249.2,249.49,35358.0,223.3923,223.7329,223.3565,223.6164,35358.0
2018-10-23 12:40:00,249.41,249.81,249.41,249.61,83473.0,223.5447,223.9032,223.5447,223.724,83473.0
2018-10-23 12:50:00,249.62,249.74,249.29,249.32,41813.0,223.7329,223.8405,223.4372,223.464,41813.0
2018-10-23 13:00:00,249.3,250.67,249.24,250.59,120552.0,223.4461,224.674,223.3923,224.6023,120552.0
2018-10-23 13:10:00,250.57,250.63,250.14,250.26,171827.0,224.5844,224.6382,224.199,224.3066,171827.0
2018-10-23 13:20:00,250.23,250.87,250.16,250.38,57795.0,224.2797,224.8533,224.2169,224.4141,57795.0
2018-10-23 13:30:00,250.42,250.75,249.9,250.1,132870.0,224.45,224.7457,223.9839,224.1632,132870.0
2018-10-23 13:40:00,250.17,250.23,249.63,249.71,48047.0,224.2259,224.2797,223.7419,223.8136,48047.0
2018-10-23 13:50:00,249.67,250.2,249.51,249.67,46642.0,223.7777,224.2528,223.6343,223.7777,46642.0
2018-10-23 14:00:00,249.69,250.36,249.64,250.24,45954.0,223.7957,224.3962,223.7509,224.2886,45954.0
2018-10-23 14:10:00,250.23,251.39,250.21,251.37,106194.0,224.2797,225.3194,224.2617,225.3014,106194.0
2018-10-23 14:20:00,251.29,251.54,251.1,251.3,82702.0,225.2297,225.4538,225.0594,225.2387,82702.0
2018-10-23 14:30:00,251.27,251.89,251.24,251.79,68211.0,225.2118,225.7675,225.1849,225.6779,68211.0
2018-10-23 14:40:00,251.76,251.97,251.52,251.85,41580.0,225.651,225.8392,225.4359,225.7317,41580.0
2018-10-23 14:50:00,251.86,252.3,251.76,252.26,53329.0,225.7406,226.135,225.651,226.0991,53329.0
2018-10-23 15:00:00,252.08,252.48,251.95,252.12,51547.0,225.9378,226.2963,225.8213,225.9737,51547.0
2018-10-23 15:10:00,252.1,252.4,251.83,251.97,33296.0,225.9557,226.2246,225.7137,225.8392,33296.0
2018-10-23 15:20:00,252.0,252.58,252.0,252.07,138467.0,225.8661,226.386,225.8661,225.9288,138467.0
2018-10-23 15:30:00,252.06,252.33,251.67,251.73,132149.0,225.9199,226.1619,225.5703,225.6241,132149.0
2018-10-23 15:40:00,251.75,251.94,251.42,251.63,73139.0,225.642,225.8123,225.3463,225.5345,73139.0
2018-10-23 15:50:00,251.63,251.75,251.09,251.34,368289.0,225.5345,225.642,225.0505,225.2746,368289.0
2018-10-24 09:30:00,251.19,251.34,250.68,251.17,115232.0,225.1401,225.2746,224.683,225.1222,115232.0
2018-10-24 09:40:00,251.13,251.55,250.58,250.61,40480.0,225.0863,225.4628,224.5934,224.6203,40480.0
2018-10-24 09:50:00,250.61,250.9,250.48,250.67,20654.0,224.6203,224.8802,224.5037,224.674,20654.0
2018-10-24 10:00:00,250.56,250.77,250.25,250.68,61408.0,224.5754,224.7637,224.2976,224.683,61408.0
2018-10-24 10:10:00,250.75,250.95,250.11,250.27,46029.0,224.7457,224.925,224.1721,224.3155,46029.0
2018-10-24 10:20:00,250.27,250.53,249.96,250.14,56439.0,224.3155,224.5486,224.0377,224.199,56439.0
2018-10-24 10:30:00,250.06,250.6,250.0,250.04,39237.0,224.1273,224.6113,224.0735,224.1094,39237.0
2018-10-24 10:40:00,250.02,250.46,249.62,249.9,44435.0,224.0914,224.4858,223.7329,223.9839,44435.0
2018-10-24 10:50:00,249.86,250.05,249.5,249.55,124480.0,223.948,224.1183,223.6254,223.6702,124480.0
2018-10-24 11:00:00,249.53,249.64,248.01,248.06,97621.0,223.6523,223.7509,222.2899,222.3347,97621.0
2018-10-24 11:10:00,248.11,248.8,248.11,248.42,90095.0,222.3795,222.998,222.3795,222.6574,90095.0
2018-10-24 11:20:00,248.36,248.88,248.19,248.25,75261.0,222.6036,223.0697,222.4512,222.505,75261.0
2018-10-24 11:30:00,248.19,248.68,247.94,248.4,48320.0,222.4512,222.8904,222.2272,222.6395,48320.0
2018-10-24 11:40:00,248.49,249.34,248.25,249.2,70042.0,222.7201,223.482,222.505,223.3565,70042.0
2018-10-24 11:50:00,249.12,250.19,248.95,249.94,89159.0,223.2848,224.2438,223.1324,224.0197,89159.0
2018-10-24 12:00:00,249.9,249.93,249.55,249.59,25061.0,223.9839,224.0108,223.6702,223.706,25061.0
2018-10-24 12:10:00,249.58,250.05,249.34,249.37,24030.0,223.6971,224.1183,223.482,223.5089,24030.0
2018-10-24 12:20:00,249.4,249.52,249.13,249.44,50922.0,223.5357,223.6433,223.2937,223.5716,50922.0
2018-10-24 12:30:00,249.4,249.46,248.66,248.66,40733.0,223.5357,223.5895,222.8725,222.8725,40733.0
2018-10-24 12:40:00,248.73,248.78,248.51,248.66,28667.0,222.9352,222.98,222.738,222.8725,28667.0
2018-10-24 12:50:00,248.64,249.27,248.44,249.15,23728.0,222.8546,223.4192,222.6753,223.3117,23728.0
2018-10-24 13:00:00,249.0,249.01,247.77,247.86,71655.0,223.1772,223.1862,222.0748,222.1555,71655.0
2018-10-24 13:10:00,247.95,248.54,247.55,248.44,70074.0,222.2361,222.7649,221.8776,222.6753,70074.0
2018-10-24 13:20:00,248.4,248.42,247.74,247.86,61985.0,222.6395,222.6574,222.0479,222.1555,61985.0
2018-10-24 13:30:00,247.95,248.2,247.34,247.49,97763.0,222.2361,222.4602,221.6894,221.8238,97763.0
2018-10-24 13:40:00,247.46,248.31,247.46,248.2,98300.0,221.7969,222.5588,221.7969,222.4602,98300.0
2018-10-24 13:50:00,248.22,248.4,247.46,247.64,88568.0,222.4781,222.6395,221.7969,221.9583,88568.0
2018-10-24 14:00:00,247.64,247.7,246.95,246.95,97496.0,221.9583,222.012,221.3398,221.3398,97496.0
2018-10-24 14:10:00,246.99,247.54,246.94,247.46,64225.0,221.3757,221.8686,221.3309,221.7969,64225.0
2018-10-24 14:20:00,247.49,248.41,247.27,248.22,111533.0,221.8238,222.6484,221.6266,222.4781,111533.0
2018-10-24 14:30:00,248.32,248.63,248.13,248.37,58930.0,222.5677,222.8456,222.3975,222.6126,58930.0
2018-10-24 14:40:00,248.34,248.39,247.29,247.45,92250.0,222.5857,222.6305,221.6446,221.788,92250.0
2018-10-24 14:50:00,247.46,247.67,247.11,247.37,104945.0,221.7969,221.9852,221.4832,221.7163,104945.0
2018-10-24 15:00:00,247.35,247.35,246.26,246.53,181905.0,221.6983,221.6983,220.7214,220.9634,181905.0
2018-10-24 15:10:00,246.51,247.02,246.46,246.48,101843.0,220.9455,221.4026,220.9006,220.9186,101843.0
2018-10-24 15:20:00,246.51,246.51,245.4,245.52,99603.0,220.9455,220.9455,219.9506,220.0581,99603.0
2018-10-24 15:30:00,245.48,245.94,245.22,245.87,337293.0,220.0223,220.4346,219.7892,220.3718,337293.0
2018-10-24 15:40:00,245.79,246.12,244.91,244.94,177523.0,220.3001,220.5959,219.5114,219.5383,177523.0
2018-10-24 15:50:00,244.96,245.06,243.25,243.71,451327.0,219.5562,219.6458,218.0235,218.4358,451327.0
2018-10-25 09:30:00,245.71,245.88,244.68,245.21,363620.0,220.2284,220.3808,219.3052,219.7803,363620.0
2018-10-25 09:40:00,245.36,245.99,244.67,245.94,104403.0,219.9147,220.4794,219.2963,220.4346,104403.0
2018-10-25 09:50:00,245.89,246.55,245.89,246.36,106456.0,220.3898,220.9813,220.3898,220.811,106456.0
2018-10-25 10:00:00,246.35,247.35,246.31,246.85,83184.0,220.802,221.6983,220.7662,221.2502,83184.0
2018-10-25 10:10:00,246.94,247.03,246.25,246.34,123358.0,221.3309,221.4115,220.7124,220.7931,123358.0
2018-10-25 10:20:00,246.3,246.89,246.08,246.85,50468.0,220.7572,221.286,220.56,221.2502,50468.0
2018-10-25 10:30:00,246.9,247.43,246.76,246.95,85293.0,221.295,221.77,221.1695,221.3398,85293.0
2018-10-25 10:40:00,246.95,247.59,246.94,247.16,83429.0,221.3398,221.9135,221.3309,221.528,83429.0
2018-10-25 10:50:00,247.12,247.51,246.87,246.87,132523.0,221.4922,221.8417,221.2681,221.2681,132523.0
2018-10-25 11:00:00,247.03,247.17,246.38,246.67,45238.0,221.4115,221.537,220.8289,221.0889,45238.0
2018-10-25 11:10:00,246.75,247.23,246.24,247.23,82514.0,221.1606,221.5908,220.7035,221.5908,82514.0
2018-10-25 11:20:00,247.35,248.08,247.32,247.96,69252.0,221.6983,222.3526,221.6715,222.2451,69252.0
2018-10-25 11:30:00,248.01,248.2,247.67,247.74,77416.0,222.2899,222.4602,221.9852,222.0479,77416.0
2018-10-25 11:40:00,247.72,247.84,247.34,247.84,59692.0,222.03,222.1375,221.6894,222.1375,59692.0
2018-10-25 11:50:00,247.83,248.05,247.57,247.62,43960.0,222.1286,222.3257,221.8955,221.9403,43960.0
2018-10-25 12:00:00,247.65,247.79,247.26,247.62,55313.0,221.9672,222.0927,221.6177,221.9403,55313.0
2018-10-25 12:10:00,247.72,247.72,246.9,246.96,38538.0,222.03,222.03,221.295,221.3488,38538.0
2018-10-25 12:20:00,246.94,247.33,246.9,247.17,51652.0,221.3309,221.6804,221.295,221.537,51652.0
2018-10-25 12:30:00,247.16,247.59,247.05,247.54,20926.0,221.528,221.9135,221.4295,221.8686,20926.0
2018-10-25 12:40:00,247.7,247.89,247.31,247.8,48688.0,222.012,222.1823,221.6625,222.1017,48688.0
2018-10-25 12:50:00,247.87,247.93,247.64,247.74,29536.0,222.1644,222.2182,221.9583,222.0479,29536.0
2018-10-25 13:00:00,247.87,247.95,247.17,247.17,47434.0,222.1644,222.2361,221.537,221.537,47434.0
2018-10-25 13:10:00,247.19,247.24,246.97,247.05,105066.0,221.5549,221.5997,221.3577,221.4295,105066.0
2018-10-25 13:20:00,247.05,247.73,247.01,247.62,23908.0,221.4295,222.0389,221.3936,221.9403,23908.0
2018-10-25 13:30:00,247.63,248.35,247.53,248.17,71956.0,221.9493,222.5946,221.8597,222.4333,71956.0
2018-10-25 13:40:00,248.11,248.34,248.09,248.27,116787.0,222.3795,222.5857,222.3616,222.5229,116787.0
2018-10-25 13:50:00,248.3,248.33,247.93,247.95,85003.0,222.5498,222.5767,222.2182,222.2361,85003.0
2018-10-25 14:00:00,247.97,248.43,247.71,248.35,56939.0,222.254,222.6663,222.021,222.5946,56939.0
2018-10-25 14:10:00,248.39,248.64,248.24,248.35,69978.0,222.6305,222.8546,222.496,222.5946,69978.0
2018-10-25 14:20:00,248.36,248.91,248.18,248.8,74986.0,222.6036,223.0966,222.4423,222.998,74986.0
2018-10-25 14:30:00,248.82,249.4,248.76,249.23,85150.0,223.0159,223.5357,222.9621,223.3834,85150.0
2018-10-25 14:40:00,249.22,249.75,249.19,249.59,55696.0,223.3744,223.8494,223.3475,223.706,55696.0
2018-10-25 14:50:00,249.65,249.65,249.28,249.3,45639.0,223.7598,223.7598,223.4282,223.4461,45639.0
2018-10-25 15:00:00,249.31,249.44,249.1,249.14,58426.0,223.4551,223.5716,223.2669,223.3027,58426.0
2018-10-25 15:10:00,249.13,249.79,249.1,249.66,49096.0,223.2937,223.8853,223.2669,223.7688,49096.0
2018-10-25 15:20:00,249.64,249.65,249.17,249.37,92467.0,223.7509,223.7598,223.3296,223.5089,92467.0
2018-10-25 15:30:00,249.36,249.6,248.68,248.82,119227.0,223.4999,223.715,222.8904,223.0159,119227.0
2018-10-25 15:40:00,248.8,248.98,248.25,248.58,98560.0,222.998,223.1593,222.505,222.8008,98560.0
2018-10-25 15:50:00,248.55,248.55,247.73,248.25,193799.0,222.7739,222.7739,222.0389,222.505,193799.0
2018-10-26 09:30:00,244.34,244.72,243.62,244.27,450308.0,219.0005,219.3411,218.3552,218.9378,450308.0
2018-10-26 09:40:00,244.26,245.08,244.12,245.03,343055.0,218.9288,219.6638,218.8033,219.6189,343055.0
2018-10-26 09:50:00,244.96,244.97,244.05,244.3,182422.0,219.5562,219.5652,218.7406,218.9646,182422.0
2018-10-26 10:00:00,244.25,244.25,241.97,242.59,331002.0,218.9198,218.9198,216.8763,217.432,331002.0
2018-10-26 10:10:00,242.62,243.16,242.48,243.1,93746.0,217.4589,217.9429,217.3334,217.8891,93746.0
2018-10-26 10:20:00,243.11,243.88,242.8,242.98,108892.0,217.8981,218.5882,217.6202,217.7815,108892.0
2018-10-26 10:30:00,242.88,242.92,241.89,242.26,106190.0,217.6919,217.7278,216.8046,217.1362,106190.0
2018-10-26 10:40:00,242.17,242.54,241.49,241.87,106654.0,217.0555,217.3872,216.4461,216.7867,106654.0
2018-10-26 10:50:00,241.89,242.19,241.06,241.17,113279.0,216.8046,217.0735,216.0607,216.1592,113279.0
2018-10-26 11:00:00,241.15,242.38,241.03,242.01,110515.0,216.1413,217.2438,216.0338,216.9121,110515.0
2018-10-26 11:10:00,242.0,242.88,241.85,242.62,91640.0,216.9032,217.6919,216.7687,217.4589,91640.0
2018-10-26 11:20:00,242.67,243.8,242.5,243.55,148116.0,217.5037,218.5165,217.3513,218.2924,148116.0
2018-10-26 11:30:00,243.58,244.57,243.58,243.82,96366.0,218.3193,219.2066,218.3193,218.5344,96366.0
2018-10-26 11:40:00,243.82,244.1,243.26,243.5,70928.0,218.5344,218.7854,218.0325,218.2476,70928.0
2018-10-26 11:50:00,243.56,244.43,243.56,243.9,52327.0,218.3014,219.0812,218.3014,218.6061,52327.0
2018-10-26 12:00:00,243.75,244.79,243.75,244.66,65697.0,218.4717,219.4038,218.4717,219.2873,65697.0
2018-10-26 12:10:00,244.7,244.7,244.14,244.69,33646.0,219.3232,219.3232,218.8212,219.3142,33646.0
2018-10-26 12:20:00,244.7,245.26,244.7,245.0,67603.0,219.3232,219.8251,219.3232,219.5921,67603.0
2018-10-26 12:30:00,244.97,245.56,244.8,245.21,68652.0,219.5652,220.094,219.4128,219.7803,68652.0
2018-10-26 12:40:00,245.27,246.5,245.12,246.5,46824.0,219.834,220.9365,219.6996,220.9365,46824.0
2018-10-26 12:50:00,246.49,246.51,245.74,245.85,102549.0,220.9275,220.9455,220.2553,220.3539,102549.0
2018-10-26 13:00:00,245.87,246.98,245.86,246.39,57335.0,220.3718,221.3667,220.3629,220.8379,57335.0
2018-10-26 13:10:00,246.35,246.73,246.11,246.42,84864.0,220.802,221.1426,220.5869,220.8648,84864.0
2018-10-26 13:20:00,246.16,246.49,245.49,245.49,38857.0,220.6318,220.9275,220.0312,220.0312,38857.0
2018-10-26 13:30:00,245.47,245.47,244.45,244.65,178758.0,220.0133,220.0133,219.0991,219.2783,178758.0
2018-10-26 13:40:00,244.62,245.46,244.62,245.24,67157.0,219.2515,220.0043,219.2515,219.8072,67157.0
2018-10-26 13:50:00,245.22,245.85,245.01,245.74,48378.0,219.7892,220.3539,219.601,220.2553,48378.0
2018-10-26 14:00:00,245.62,245.85,244.45,244.7,72387.0,220.1478,220.3539,219.0991,219.3232,72387.0
2018-10-26 14:10:00,244.69,245.04,244.2,244.43,70843.0,219.3142,219.6279,218.875,219.0812,70843.0
2018-10-26 14:20:00,244.38,245.15,243.98,244.74,57637.0,219.0363,219.7265,218.6778,219.359,57637.0
2018-10-26 14:30:00,244.64,245.3,244.57,244.93,74528.0,219.2694,219.8609,219.2066,219.5293,74528.0
2018-10-26 14:40:00,244.87,245.1,243.86,243.89,82721.0,219.4755,219.6817,218.5703,218.5972,82721.0
2018-10-26 14:50:00,243.96,244.06,242.75,243.0,91003.0,218.6599,218.7495,217.5754,217.7995,91003.0
2018-10-26 15:00:00,243.0,243.19,242.31,242.97,135085.0,217.7995,217.9698,217.181,217.7726,135085.0
2018-10-26 15:10:00,242.99,243.5,242.3,243.36,111395.0,217.7905,218.2476,217.1721,218.1221,111395.0
2018-10-26 15:20:00,243.4,244.19,243.36,243.89,142315.0,218.158,218.8661,218.1221,218.5972,142315.0
2018-10-26 15:30:00,243.61,244.23,242.8,243.77,159252.0,218.3462,218.9019,217.6202,218.4896,159252.0
2018-10-26 15:40:00,243.71,244.66,242.82,244.19,141561.0,218.4358,219.2873,217.6381,218.8661,141561.0
2018-10-26 15:50:00,244.32,245.12,243.14,243.74,328278.0,218.9826,219.6996,217.9249,218.4627,328278.0
2018-10-29 09:30:00,247.03,247.38,246.8,246.82,327411.0,221.4115,221.7252,221.2054,221.2233,327411.0
2018-10-29 09:40:00,246.83,247.34,246.7,246.9,69522.0,221.2323,221.6894,221.1158,221.295,69522.0
2018-10-29 09:50:00,246.9,247.27,246.52,247.23,44677.0,221.295,221.6266,220.9544,221.5908,44677.0
2018-10-29 10:00:00,247.23,248.35,247.23,248.13,54060.0,221.5908,222.5946,221.5908,222.3975,54060.0
2018-10-29 10:10:00,248.16,248.19,247.81,247.94,33192.0,222.4243,222.4512,222.1106,222.2272,33192.0
2018-10-29 10:20:00,247.98,248.15,247.88,247.91,44588.0,222.263,222.4154,222.1734,222.2003,44588.0
2018-10-29 10:30:00,247.95,248.05,247.1,247.27,52860.0,222.2361,222.3257,221.4743,221.6266,52860.0
2018-10-29 10:40:00,247.2,247.39,246.74,246.98,57647.0,221.5639,221.7342,221.1516,221.3667,57647.0
2018-10-29 10:50:00,247.0,247.59,247.0,247.33,60947.0,221.3846,221.9135,221.3846,221.6804,60947.0
2018-10-29 11:00:00,247.45,247.53,246.99,246.99,26139.0,221.788,221.8597,221.3757,221.3757,26139.0
2018-10-29 11:10:00,246.94,246.97,246.14,246.14,84797.0,221.3309,221.3577,220.6138,220.6138,84797.0
2018-10-29 11:20:00,246.1,246.67,246.1,246.6,44779.0,220.578,221.0889,220.578,221.0261,44779.0
2018-10-29 11:30:00,246.71,246.74,246.3,246.72,38536.0,221.1247,221.1516,220.7572,221.1337,38536.0
2018-10-29 11:40:00,246.7,247.14,246.56,246.96,36693.0,221.1158,221.5101,220.9903,221.3488,36693.0
2018-10-29 11:50:00,246.95,247.03,245.73,245.78,41749.0,221.3398,221.4115,220.2463,220.2912,41749.0
2018-10-29 12:00:00,245.69,245.88,245.3,245.32,86632.0,220.2105,220.3808,219.8609,219.8789,86632.0
2018-10-29 12:10:00,245.31,245.66,245.08,245.27,77770.0,219.8699,220.1836,219.6638,219.834,77770.0
2018-10-29 12:20:00,245.36,245.42,244.6,245.01,69388.0,219.9147,219.9685,219.2335,219.601,69388.0
2018-10-29 12:30:00,244.88,245.47,244.67,245.24,41353.0,219.4845,220.0133,219.2963,219.8072,41353.0
2018-10-29 12:40:00,245.27,245.86,245.27,245.32,38937.0,219.834,220.3629,219.834,219.8789,38937.0
2018-10-29 12:50:00,245.44,245.53,244.7,245.0,53589.0,219.9864,220.0671,219.3232,219.5921,53589.0
2018-10-29 13:00:00,245.12,246.11,245.07,246.11,85890.0,219.6996,220.5869,219.6548,220.5869,85890.0
2018-10-29 13:10:00,246.11,246.11,245.52,245.56,34348.0,220.5869,220.5869,220.0581,220.094,34348.0
2018-10-29 13:20:00,245.56,245.76,245.16,245.2,32284.0,220.094,220.2732,219.7355,219.7713,32284.0
2018-10-29 13:30:00,245.19,245.93,245.16,245.7,23580.0,219.7623,220.4256,219.7355,220.2195,23580.0
2018-10-29 13:40:00,245.64,246.0,245.29,245.58,36267.0,220.1657,220.4883,219.852,220.1119,36267.0
2018-10-29 13:50:00,245.54,246.1,245.4,245.4,52295.0,220.076,220.578,219.9506,219.9506,52295.0
2018-10-29 14:00:00,245.33,245.33,244.74,244.94,192167.0,219.8878,219.8878,219.359,219.5383,192167.0
2018-10-29 14:10:00,244.99,245.0,243.69,244.15,623900.0,219.5831,219.5921,218.4179,218.8302,623900.0
2018-10-29 14:20:00,244.13,244.31,243.75,243.75,87453.0,218.8123,218.9736,218.4717,218.4717,87453.0
2018-10-29 14:30:00,243.75,243.86,243.27,243.37,55730.0,218.4717,218.5703,218.0415,218.1311,55730.0
2018-10-29 14:40:00,243.41,244.25,243.41,243.51,71562.0,218.1669,218.9198,218.1669,218.2566,71562.0
2018-10-29 14:50:00,243.45,243.55,242.83,243.11,104326.0,218.2028,218.2924,217.6471,217.8981,104326.0
2018-10-29 15:00:00,243.11,243.16,241.84,242.04,147834.0,217.8981,217.9429,216.7598,216.939,147834.0
2018-10-29 15:10:00,242.07,242.19,240.77,241.68,199581.0,216.9659,217.0735,215.8007,216.6164,199581.0
2018-10-29 15:20:00,241.64,241.82,240.89,241.2,178266.0,216.5805,216.7418,215.9083,216.1861,178266.0
2018-10-29 15:30:00,241.18,241.37,240.23,240.5,433821.0,216.1682,216.3385,215.3167,215.5587,433821.0
2018-10-29 15:40:00,240.42,241.36,238.79,241.03,548702.0,215.487,216.3295,214.0261,216.0338,548702.0
2018-10-29 15:50:00,240.99,242.44,240.94,242.44,316147.0,215.9979,217.2975,215.9531,217.2975,316147.0
2018-10-30 09:30:00,242.31,242.77,241.8,242.65,198013.0,217.181,217.5933,216.7239,217.4858,198013.0
2018-10-30 09:40:00,242.7,243.67,242.56,243.61,152316.0,217.5306,218.4,217.4051,218.3462,152316.0
2018-10-30 09:50:00,243.56,245.37,243.55,245.03,118219.0,218.3014,219.9237,218.2924,219.6189,118219.0
2018-10-30 10:00:00,245.11,245.24,244.37,244.4,74967.0,219.6906,219.8072,219.0274,219.0543,74967.0
2018-10-30 10:10:00,244.47,244.97,244.09,244.59,137139.0,219.117,219.5652,218.7764,219.2246,137139.0
2018-10-30 10:20:00,244.64,245.05,244.16,244.21,62922.0,219.2694,219.6369,218.8392,218.884,62922.0
2018-10-30 10:30:00,244.32,244.59,243.22,243.48,95640.0,218.9826,219.2246,217.9966,218.2297,95640.0
2018-10-30 10:40:00,243.45,243.46,242.77,243.41,93811.0,218.2028,218.2118,217.5933,218.1669,93811.0
2018-10-30 10:50:00,243.46,243.66,242.79,243.0,78608.0,218.2118,218.391,217.6112,217.7995,78608.0
2018-10-30 11:00:00,243.16,243.94,242.75,243.78,62612.0,217.9429,218.642,217.5754,218.4986,62612.0
2018-10-30 11:10:00,243.74,243.77,242.89,243.42,41893.0,218.4627,218.4896,217.7009,218.1759,41893.0
2018-10-30 11:20:00,243.52,244.42,243.18,244.22,67491.0,218.2655,219.0722,217.9608,218.8929,67491.0
2018-10-30 11:30:00,244.27,244.77,244.12,244.55,50525.0,218.9378,219.3859,218.8033,219.1887,50525.0
2018-10-30 11:40:00,244.54,245.21,244.24,245.19,31565.0,219.1798,219.7803,218.9109,219.7623,31565.0
2018-10-30 11:50:00,245.1,245.17,243.93,244.05,126749.0,219.6817,219.7444,218.633,218.7406,126749.0
2018-10-30 12:00:00,244.06,244.69,243.87,244.23,38947.0,218.7495,219.3142,218.5792,218.9019,38947.0
2018-10-30 12:10:00,244.4,244.55,243.76,244.11,102618.0,219.0543,219.1887,218.4806,218.7943,102618.0
2018-10-30 12:20:00,244.05,244.38,243.88,244.26,147209.0,218.7406,219.0363,218.5882,218.9288,147209.0
2018-10-30 12:30:00,244.28,244.28,243.63,244.09,30907.0,218.9467,218.9467,218.3641,218.7764,30907.0
2018-10-30 12:40:00,244.14,244.4,243.8,244.33,34433.0,218.8212,219.0543,218.5165,218.9915,34433.0
2018-10-30 12:50:00,244.29,244.35,243.22,243.23,46222.0,218.9557,219.0095,217.9966,218.0056,46222.0
2018-10-30 13:00:00,243.22,243.43,243.03,243.31,47803.0,217.9966,218.1849,217.8264,218.0773,47803.0
2018-10-30 13:10:00,243.17,243.45,242.58,243.24,41180.0,217.9518,218.2028,217.423,218.0146,41180.0
2018-10-30 13:20:00,243.21,243.59,242.66,242.74,42915.0,217.9877,218.3283,217.4947,217.5664,42915.0
2018-10-30 13:30:00,242.72,242.84,242.22,242.51,30386.0,217.5485,217.6561,217.1004,217.3603,30386.0
2018-10-30 13:40:00,242.65,243.59,242.65,243.5,39532.0,217.4858,218.3283,217.4858,218.2476,39532.0
2018-10-30 13:50:00,243.59,243.94,243.23,243.87,48088.0,218.3283,218.642,218.0056,218.5792,48088.0
2018-10-30 14:00:00,243.87,244.0,242.85,242.88,42015.0,218.5792,218.6958,217.665,217.6919,42015.0
2018-10-30 14:10:00,242.73,243.24,242.7,242.96,47666.0,217.5575,218.0146,217.5306,217.7636,47666.0
2018-10-30 14:20:00,243.02,243.68,242.98,243.18,70032.0,217.8174,218.4089,217.7815,217.9608,70032.0
2018-10-30 14:30:00,243.09,243.69,242.88,243.37,43568.0,217.8801,218.4179,217.6919,218.1311,43568.0
2018-10-30 14:40:00,243.46,243.6,243.17,243.5,49686.0,218.2118,218.3372,217.9518,218.2476,49686.0
2018-10-30 14:50:00,243.55,244.99,243.51,244.68,105695.0,218.2924,219.5831,218.2566,219.3052,105695.0
2018-10-30 15:00:00,244.69,244.7,243.95,244.65,79646.0,219.3142,219.3232,218.6509,219.2783,79646.0
2018-10-30 15:10:00,244.61,245.43,244.57,245.0,213332.0,219.2425,219.9775,219.2066,219.5921,213332.0
2018-10-30 15:20:00,244.96,245.71,244.6,245.46,135290.0,219.5562,220.2284,219.2335,220.0043,135290.0
2018-10-30 15:30:00,245.48,245.76,245.17,245.17,168043.0,220.0223,220.2732,219.7444,219.7444,168043.0
2018-10-30 15:40:00,245.38,245.78,245.22,245.64,112639.0,219.9326,220.2912,219.7892,220.1657,112639.0
2018-10-30 15:50:00,245.65,246.38,245.65,246.11,194243.0,220.1746,220.8289,220.1746,220.5869,194243.0
2018-10-31 09:30:00,248.72,249.01,248.27,248.79,180744.0,222.9263,223.1862,222.5229,222.989,180744.0
2018-10-31 09:40:00,248.84,249.35,248.78,249.07,67568.0,223.0338,223.4909,222.98,223.24,67568.0
2018-10-31 09:50:00,249.08,249.59,249.02,249.5,43357.0,223.2489,223.706,223.1952,223.6254,43357.0
2018-10-31 10:00:00,249.55,249.66,249.23,249.29,62143.0,223.6702,223.7688,223.3834,223.4372,62143.0
2018-10-31 10:10:00,249.26,249.73,249.12,249.68,50074.0,223.4103,223.8315,223.2848,223.7867,50074.0
2018-10-31 10:20:00,249.68,250.18,249.66,249.91,36891.0,223.7867,224.2349,223.7688,223.9929,36891.0
2018-10-31 10:30:00,250.0,250.36,249.98,250.22,57463.0,224.0735,224.3962,224.0556,224.2707,57463.0
2018-10-31 10:40:00,250.18,250.33,249.61,249.64,94414.0,224.2349,224.3693,223.724,223.7509,94414.0
2018-10-31 10:50:00,249.67,249.78,249.41,249.57,165468.0,223.7777,223.8763,223.5447,223.6881,165468.0
2018-10-31 11:00:00,249.51,249.72,249.05,249.23,90888.0,223.6343,223.8226,223.222,223.3834,90888.0
2018-10-31 11:10:00,249.32,249.49,248.97,249.22,30800.0,223.464,223.6164,223.1503,223.3744,30800.0
2018-10-31 11:20:00,249.25,249.95,249.21,249.82,37978.0,223.4013,224.0287,223.3654,223.9122,37978.0
2018-10-31 11:30:00,249.82,249.87,249.23,249.55,23180.0,223.9122,223.957,223.3834,223.6702,23180.0
2018-10-31 11:40:00,249.62,249.74,248.89,249.11,46481.0,223.7329,223.8405,223.0786,223.2758,46481.0
2018-10-31 11:50:00,248.99,249.45,248.95,249.27,49334.0,223.1683,223.5806,223.1324,223.4192,49334.0
2018-10-31 12:00:00,249.32,249.37,248.47,248.79,47829.0,223.464,223.5089,222.7022,222.989,47829.0
2018-10-31 12:10:00,248.78,249.06,248.68,248.99,38414.0,222.98,223.231,222.8904,223.1683,38414.0
2018-10-31 12:20:00,249.0,249.44,248.84,249.14,19963.0,223.1772,223.5716,223.0338,223.3027,19963.0
2018-10-31 12:30:00,249.16,249.57,249.0,249.57,46414.0,223.3206,223.6881,223.1772,223.6881,46414.0
2018-10-31 12:40:00,249.52,249.84,249.34,249.71,36841.0,223.6433,223.9301,223.482,223.8136,36841.0
2018-10-31 12:50:00,249.7,250.15,249.56,249.98,76463.0,223.8046,224.208,223.6792,224.0556,76463.0
2018-10-31 13:00:00,249.99,250.07,249.88,250.03,24305.0,224.0646,224.1363,223.966,224.1004,24305.0
2018-10-31 13:10:00,250.05,250.57,250.03,250.4,99376.0,224.1183,224.5844,224.1004,224.432,99376.0
2018-10-31 13:20:00,250.42,250.6,250.1,250.14,33190.0,224.45,224.6113,224.1632,224.199,33190.0
2018-10-31 13:30:00,250.16,250.2,249.8,249.99,40018.0,224.2169,224.2528,223.8943,224.0646,40018.0
2018-10-31 13:40:00,250.0,250.64,249.89,250.42,62300.0,224.0735,224.6471,223.9749,224.45,62300.0
2018-10-31 13:50:00,250.44,250.59,250.26,250.32,24132.0,224.4679,224.6023,224.3066,224.3603,24132.0
2018-10-31 14:00:00,250.34,250.73,250.04,250.6,66154.0,224.3783,224.7278,224.1094,224.6113,66154.0
2018-10-31 14:10:00,250.66,251.04,250.58,250.85,45164.0,224.6651,225.0057,224.5934,224.8354,45164.0
2018-10-31 14:20:00,250.82,250.87,250.61,250.8,36451.0,224.8085,224.8533,224.6203,224.7906,36451.0
2018-10-31 14:30:00,250.78,250.85,250.42,250.56,101290.0,224.7726,224.8354,224.45,224.5754,101290.0
2018-10-31 14:40:00,250.56,250.93,250.4,250.46,73018.0,224.5754,224.9071,224.432,224.4858,73018.0
2018-10-31 14:50:00,250.42,250.78,250.31,250.74,170132.0,224.45,224.7726,224.3514,224.7368,170132.0
2018-10-31 15:00:00,250.73,251.08,250.6,250.66,72788.0,224.7278,225.0415,224.6113,224.6651,72788.0
2018-10-31 15:10:00,250.57,251.04,250.54,250.68,102849.0,224.5844,225.0057,224.5575,224.683,102849.0
2018-10-31 15:20:00,250.67,250.82,249.96,250.34,162095.0,224.674,224.8085,224.0377,224.3783,162095.0
2018-10-31 15:30:00,250.31,250.4,249.45,249.45,132666.0,224.3514,224.432,223.5806,223.5806,132666.0
2018-10-31 15:40:00,249.46,249.85,248.82,248.91,259170.0,223.5895,223.9391,223.0159,223.0966,259170.0
2018-10-31 15:50:00,248.91,249.26,248.6,248.78,477868.0,223.0966,223.4103,222.8187,222.98,477868.0
2018-11-01 09:30:00,249.63,250.11,249.42,250.09,240105.0,223.7419,224.1721,223.5537,224.1542,240105.0
2018-11-01 09:40:00,250.05,250.08,248.96,249.1,101226.0,224.1183,224.1452,223.1414,223.2669,101226.0
2018-11-01 09:50:00,248.99,249.83,248.85,249.35,116199.0,223.1683,223.9212,223.0428,223.4909,116199.0
2018-11-01 10:00:00,249.22,249.36,248.46,249.14,249831.0,223.3744,223.4999,222.6932,223.3027,249831.0
2018-11-01 10:10:00,249.23,250.06,249.23,249.5,109444.0,223.3834,224.1273,223.3834,223.6254,109444.0
2018-11-01 10:20:00,249.52,249.89,249.22,249.8,48042.0,223.6433,223.9749,223.3744,223.8943,48042.0
2018-11-01 10:30:00,249.84,250.57,249.73,250.32,31845.0,223.9301,224.5844,223.8315,224.3603,31845.0
2018-11-01 10:40:00,250.32,250.51,250.08,250.43,36474.0,224.3603,224.5306,224.1452,224.4589,36474.0
2018-11-01 10:50:00,250.54,250.67,250.22,250.51,39870.0,224.5575,224.674,224.2707,224.5306,39870.0
2018-11-01 11:00:00,250.64,250.64,250.01,250.19,66279.0,224.6471,224.6471,224.0825,224.2438,66279.0
2018-11-01 11:10:00,250.21,250.61,250.12,250.61,85747.0,224.2617,224.6203,224.1811,224.6203,85747.0
2018-11-01 11:20:00,250.67,250.85,250.5,250.78,31043.0,224.674,224.8354,224.5217,224.7726,31043.0
2018-11-01 11:30:00,250.91,250.92,250.42,250.66,31333.0,224.8891,224.8981,224.45,224.6651,31333.0
2018-11-01 11:40:00,250.7,250.78,250.33,250.58,35589.0,224.7009,224.7726,224.3693,224.5934,35589.0
2018-11-01 11:50:00,250.68,250.83,250.36,250.43,33490.0,224.683,224.8174,224.3962,224.4589,33490.0
2018-11-01 12:00:00,250.41,250.75,250.21,250.75,27396.0,224.441,224.7457,224.2617,224.7457,27396.0
2018-11-01 12:10:00,250.7,250.7,250.15,250.15,29664.0,224.7009,224.7009,224.208,224.208,29664.0
2018-11-01 12:20:00,250.22,250.42,250.13,250.34,27257.0,224.2707,224.45,224.19,224.3783,27257.0
2018-11-01 12:30:00,250.44,250.64,250.37,250.44,32340.0,224.4679,224.6471,224.4051,224.4679,32340.0
2018-11-01 12:40:00,250.44,250.56,250.3,250.55,30101.0,224.4679,224.5754,224.3424,224.5665,30101.0
2018-11-01 12:50:00,250.54,250.95,250.54,250.93,21046.0,224.5575,224.925,224.5575,224.9071,21046.0
2018-11-01 13:00:00,250.93,250.93,250.46,250.47,35573.0,224.9071,224.9071,224.4858,224.4948,35573.0
2018-11-01 13:10:00,250.46,250.84,250.46,250.82,49347.0,224.4858,224.8264,224.4858,224.8085,49347.0
2018-11-01 13:20:00,250.81,251.06,250.73,251.03,40831.0,224.7995,225.0236,224.7278,224.9967,40831.0
2018-11-01 13:30:00,251.11,251.12,250.76,250.84,29005.0,225.0684,225.0774,224.7547,224.8264,29005.0
2018-11-01 13:40:00,250.91,251.02,250.55,250.67,63636.0,224.8891,224.9877,224.5665,224.674,63636.0
2018-11-01 13:50:00,250.68,250.89,250.59,250.75,39092.0,224.683,224.8712,224.6023,224.7457,39092.0
2018-11-01 14:00:00,250.73,250.76,250.36,250.43,35106.0,224.7278,224.7547,224.3962,224.4589,35106.0
2018-11-01 14:10:00,250.48,250.78,250.41,250.71,21181.0,224.5037,224.7726,224.441,224.7099,21181.0
2018-11-01 14:20:00,250.75,251.0,250.72,250.86,18859.0,224.7457,224.9698,224.7189,224.8443,18859.0
2018-11-01 14:30:00,250.84,250.95,250.5,250.65,89926.0,224.8264,224.925,224.5217,224.6561,89926.0
2018-11-01 14:40:00,250.63,250.93,250.49,250.93,38020.0,224.6382,224.9071,224.5127,224.9071,38020.0
2018-11-01 14:50:00,250.87,251.08,250.75,250.98,39873.0,224.8533,225.0415,224.7457,224.9519,39873.0
2018-11-01 15:00:00,250.96,250.97,250.7,250.91,49139.0,224.934,224.9429,224.7009,224.8891,49139.0
2018-11-01 15:10:00,250.93,251.02,250.77,250.86,61800.0,224.9071,224.9877,224.7637,224.8443,61800.0
2018-11-01 15:20:00,250.87,251.15,250.73,251.09,29334.0,224.8533,225.1043,224.7278,225.0505,29334.0
2018-11-01 15:30:00,251.08,251.15,250.84,251.13,66662.0,225.0415,225.1043,224.8264,225.0863,66662.0
2018-11-01 15:40:00,251.14,251.54,251.0,251.4,142128.0,225.0953,225.4538,224.9698,225.3283,142128.0
2018-11-01 15:50:00,251.37,251.54,251.15,251.36,311253.0,225.3014,225.4538,225.1043,225.2925,311253.0
2018-11-02 09:30:00,252.44,252.74,252.03,252.64,205324.0,226.2605,226.5294,225.893,226.4397,205324.0
2018-11-02 09:40:00,252.68,252.9,252.59,252.73,68005.0,226.4756,226.6728,226.3949,226.5204,68005.0
2018-11-02 09:50:00,252.76,252.77,252.0,252.15,76474.0,226.5473,226.5563,225.8661,226.0006,76474.0
2018-11-02 10:00:00,252.17,252.23,251.6,251.85,52897.0,226.0185,226.0723,225.5076,225.7317,52897.0
2018-11-02 10:10:00,251.77,252.13,251.62,252.05,61628.0,225.66,225.9826,225.5255,225.9109,61628.0
2018-11-02 10:20:00,252.05,252.08,250.93,250.93,93641.0,225.9109,225.9378,224.9071,224.9071,93641.0
2018-11-02 10:30:00,250.88,251.05,250.27,250.32,85566.0,224.8623,225.0146,224.3155,224.3603,85566.0
2018-11-02 10:40:00,250.25,250.47,249.76,250.23,52635.0,224.2976,224.4948,223.8584,224.2797,52635.0
2018-11-02 10:50:00,250.24,250.89,250.24,250.7,63611.0,224.2886,224.8712,224.2886,224.7009,63611.0
2018-11-02 11:00:00,250.73,250.83,249.95,250.53,46261.0,224.7278,224.8174,224.0287,224.5486,46261.0
2018-11-02 11:10:00,250.48,250.71,249.75,249.93,69340.0,224.5037,224.7099,223.8494,224.0108,69340.0
2018-11-02 11:20:00,249.67,249.91,249.37,249.8,114890.0,223.7777,223.9929,223.5089,223.8943,114890.0
2018-11-02 11:30:00,249.69,250.13,249.42,249.84,21374.0,223.7957,224.19,223.5537,223.9301,21374.0
2018-11-02 11:40:00,249.87,249.93,249.19,249.42,81702.0,223.957,224.0108,223.3475,223.5537,81702.0
2018-11-02 11:50:00,249.45,249.88,249.37,249.86,41034.0,223.5806,223.966,223.5089,223.948,41034.0
2018-11-02 12:00:00,249.88,250.0,249.37,249.4,51236.0,223.966,224.0735,223.5089,223.5357,51236.0
2018-11-02 12:10:00,249.43,249.73,249.25,249.63,49727.0,223.5626,223.8315,223.4013,223.7419,49727.0
2018-11-02 12:20:00,249.56,249.65,249.33,249.65,19969.0,223.6792,223.7598,223.473,223.7598,19969.0
2018-11-02 12:30:00,249.64,249.68,248.62,248.69,69082.0,223.7509,223.7867,222.8366,222.8994,69082.0
2018-11-02 12:40:00,248.68,248.94,248.5,248.76,25808.0,222.8904,223.1234,222.7291,222.9621,25808.0
2018-11-02 12:50:00,248.75,248.78,247.92,248.29,39457.0,222.9532,222.98,222.2092,222.5409,39457.0
2018-11-02 13:00:00,248.28,248.34,247.75,248.33,77243.0,222.5319,222.5857,222.0569,222.5767,77243.0
2018-11-02 13:10:00,248.31,248.94,248.23,248.9,78598.0,222.5588,223.1234,222.4871,223.0876,78598.0
2018-11-02 13:20:00,248.93,249.07,248.68,248.92,74055.0,223.1145,223.24,222.8904,223.1055,74055.0
2018-11-02 13:30:00,248.81,248.93,248.59,248.77,30641.0,223.0069,223.1145,222.8097,222.9711,30641.0
2018-11-02 13:40:00,248.69,249.35,248.58,249.11,63647.0,222.8994,223.4909,222.8008,223.2758,63647.0
2018-11-02 13:50:00,249.18,249.25,248.81,248.97,77169.0,223.3386,223.4013,223.0069,223.1503,77169.0
2018-11-02 14:00:00,248.92,248.92,248.35,248.42,33143.0,223.1055,223.1055,222.5946,222.6574,33143.0
2018-11-02 14:10:00,248.31,248.59,248.16,248.56,37148.0,222.5588,222.8097,222.4243,222.7829,37148.0
2018-11-02 14:20:00,248.53,250.34,248.18,250.18,107292.0,222.756,224.3783,222.4423,224.2349,107292.0
2018-11-02 14:30:00,250.09,250.11,249.2,249.2,168859.0,224.1542,224.1721,223.3565,223.3565,168859.0
2018-11-02 14:40:00,249.18,249.67,249.18,249.43,37886.0,223.3386,223.7777,223.3386,223.5626,37886.0
2018-11-02 14:50:00,249.43,249.66,249.35,249.48,74173.0,223.5626,223.7688,223.4909,223.6074,74173.0
2018-11-02 15:00:00,249.52,249.69,248.89,249.33,30151.0,223.6433,223.7957,223.0786,223.473,30151.0
2018-11-02 15:10:00,249.3,250.04,249.21,249.51,83155.0,223.4461,224.1094,223.3654,223.6343,83155.0
2018-11-02 15:20:00,249.64,250.04,249.48,249.64,282756.0,223.7509,224.1094,223.6074,223.7509,282756.0
2018-11-02 15:30:00,249.67,249.74,249.23,249.74,47231.0,223.7777,223.8405,223.3834,223.8405,47231.0
2018-11-02 15:40:00,249.72,249.94,249.53,249.73,101884.0,223.8226,224.0197,223.6523,223.8315,101884.0
2018-11-02 15:50:00,249.78,250.02,249.37,249.76,110890.0,223.8763,224.0914,223.5089,223.8584,110890.0
2018-11-05 09:30:00,250.32,250.84,250.27,250.52,148740.0,224.3603,224.8264,224.3155,224.5396,148740.0
2018-11-05 09:40:00,250.65,250.65,250.2,250.27,28283.0,224.6561,224.6561,224.2528,224.3155,28283.0
2018-11-05 09:50:00,250.26,250.51,250.05,250.1,35499.0,224.3066,224.5306,224.1183,224.1632,35499.0
2018-11-05 10:00:00,250.11,250.15,249.73,249.8,35591.0,224.1721,224.208,223.8315,223.8943,35591.0
2018-11-05 10:10:00,249.7,249.7,249.45,249.63,24784.0,223.8046,223.8046,223.5806,223.7419,24784.0
2018-11-05 10:20:00,249.65,249.92,249.39,249.74,40696.0,223.7598,224.0018,223.5268,223.8405,40696.0
2018-11-05 10:30:00,249.76,250.31,249.76,250.05,47919.0,223.8584,224.3514,223.8584,224.1183,47919.0
2018-11-05 10:40:00,250.03,250.39,249.87,250.06,55318.0,224.1004,224.4231,223.957,224.1273,55318.0
2018-11-05 10:50:00,250.07,250.82,250.03,250.75,25552.0,224.1363,224.8085,224.1004,224.7457,25552.0
2018-11-05 11:00:00,250.64,250.92,250.6,250.7,22335.0,224.6471,224.8981,224.6113,224.7009,22335.0
2018-11-05 11:10:00,250.61,250.73,250.5,250.61,13725.0,224.6203,224.7278,224.5217,224.6203,13725.0
2018-11-05 11:20:00,250.63,250.64,250.26,250.32,19968.0,224.6382,224.6471,224.3066,224.3603,19968.0
2018-11-05 11:30:00,250.28,250.31,250.08,250.23,22975.0,224.3245,224.3514,224.1452,224.2797,22975.0
2018-11-05 11:40:00,250.34,250.44,250.05,250.25,15757.0,224.3783,224.4679,224.1183,224.2976,15757.0
2018-11-05 11:50:00,250.27,250.74,250.26,250.67,20404.0,224.3155,224.7368,224.3066,224.674,20404.0
2018-11-05 12:00:00,250.71,250.73,250.39,250.42,18259.0,224.7099,224.7278,224.4231,224.45,18259.0
2018-11-05 12:10:00,250.37,250.58,250.31,250.33,29065.0,224.4051,224.5934,224.3514,224.3693,29065.0
2018-11-05 12:20:00,250.38,250.63,250.36,250.44,29271.0,224.4141,224.6382,224.3962,224.4679,29271.0
2018-11-05 12:30:00,250.45,250.5,250.2,250.23,12346.0,224.4769,224.5217,224.2528,224.2797,12346.0
2018-11-05 12:40:00,250.23,250.23,250.05,250.09,17138.0,224.2797,224.2797,224.1183,224.1542,17138.0
2018-11-05 12:50:00,250.09,250.25,250.07,250.22,14650.0,224.1542,224.2976,224.1363,224.2707,14650.0
2018-11-05 13:00:00,250.24,250.32,250.15,250.32,32174.0,224.2886,224.3603,224.208,224.3603,32174.0
2018-11-05 13:10:00,250.33,250.46,250.13,250.37,22635.0,224.3693,224.4858,224.19,224.4051,22635.0
2018-11-05 13:20:00,250.37,250.49,250.31,250.41,15281.0,224.4051,224.5127,224.3514,224.441,15281.0
2018-11-05 13:30:00,250.38,250.67,250.32,250.65,15666.0,224.4141,224.674,224.3603,224.6561,15666.0
2018-11-05 13:40:00,250.64,250.69,250.56,250.69,6967.0,224.6471,224.692,224.5754,224.692,6967.0
2018-11-05 13:50:00,250.63,250.88,250.59,250.8,30093.0,224.6382,224.8623,224.6023,224.7906,30093.0
2018-11-05 14:00:00,250.78,250.81,250.56,250.68,20319.0,224.7726,224.7995,224.5754,224.683,20319.0
2018-11-05 14:10:00,250.72,251.15,250.71,251.11,32200.0,224.7189,225.1043,224.7099,225.0684,32200.0
2018-11-05 14:20:00,251.16,251.49,251.15,251.49,72183.0,225.1132,225.409,225.1043,225.409,72183.0
2018-11-05 14:30:00,251.47,251.48,251.23,251.32,173114.0,225.3911,225.4,225.176,225.2566,173114.0
2018-11-05 14:40:00,251.35,251.77,251.35,251.62,28896.0,225.2835,225.66,225.2835,225.5255,28896.0
2018-11-05 14:50:00,251.71,251.8,251.54,251.55,27842.0,225.6062,225.6869,225.4538,225.4628,27842.0
2018-11-05 15:00:00,251.55,251.72,251.43,251.56,196919.0,225.4628,225.6151,225.3552,225.4717,196919.0
2018-11-05 15:10:00,251.56,251.74,251.3,251.36,30019.0,225.4717,225.6331,225.2387,225.2925,30019.0
2018-11-05 15:20:00,251.38,251.38,250.79,251.16,115185.0,225.3104,225.3104,224.7816,225.1132,115185.0
2018-11-05 15:30:00,251.16,251.25,250.93,251.16,27486.0,225.1132,225.1939,224.9071,225.1132,27486.0
2018-11-05 15:40:00,251.26,251.26,250.94,251.16,29095.0,225.2029,225.2029,224.916,225.1132,29095.0
2018-11-05 15:50:00,251.1,251.46,250.99,251.28,134101.0,225.0594,225.3821,224.9609,225.2208,134101.0
2018-11-06 09:30:00,251.18,252.17,251.11,252.03,148515.0,225.1311,226.0185,225.0684,225.893,148515.0
2018-11-06 09:40:00,252.04,252.5,252.04,252.39,46533.0,225.902,226.3143,225.902,226.2157,46533.0
2018-11-06 09:50:00,252.46,252.53,252.23,252.33,119516.0,226.2784,226.3411,226.0723,226.1619,119516.0
2018-11-06 10:00:00,252.39,252.39,251.96,252.05,36995.0,226.2157,226.2157,225.8303,225.9109,36995.0
2018-11-06 10:10:00,252.06,252.3,251.99,252.11,30211.0,225.9199,226.135,225.8571,225.9647,30211.0
2018-11-06 10:20:00,252.11,252.4,252.08,252.14,18119.0,225.9647,226.2246,225.9378,225.9916,18119.0
2018-11-06 10:30:00,252.08,252.24,251.7,251.83,32418.0,225.9378,226.0812,225.5972,225.7137,32418.0
2018-11-06 10:40:00,251.78,252.29,251.73,252.19,26239.0,225.6689,226.126,225.6241,226.0364,26239.0
2018-11-06 10:50:00,252.2,252.23,252.0,252.13,16286.0,226.0454,226.0723,225.8661,225.9826,16286.0
2018-11-06 11:00:00,252.2,252.23,251.86,252.02,18561.0,226.0454,226.0723,225.7406,225.884,18561.0
2018-11-06 11:10:00,251.89,252.5,251.84,252.24,33794.0,225.7675,226.3143,225.7227,226.0812,33794.0
2018-11-06 11:20:00,252.2,252.2,251.91,252.09,14286.0,226.0454,226.0454,225.7854,225.9468,14286.0
2018-11-06 11:30:00,252.02,252.11,251.76,252.11,43279.0,225.884,225.9647,225.651,225.9647,43279.0
2018-11-06 11:40:00,252.08,252.17,251.96,252.09,19011.0,225.9378,226.0185,225.8303,225.9468,19011.0
2018-11-06 11:50:00,252.08,252.25,251.97,252.06,51057.0,225.9378,226.0902,225.8392,225.9199,51057.0
2018-11-06 12:00:00,252.19,252.46,252.06,252.26,13732.0,226.0364,226.2784,225.9199,226.0991,13732.0
2018-11-06 12:10:00,252.27,252.31,252.15,252.21,18496.0,226.1081,226.144,226.0006,226.0543,18496.0
2018-11-06 12:20:00,252.3,252.32,252.08,252.27,12936.0,226.135,226.1529,225.9378,226.1081,12936.0
2018-11-06 12:30:00,252.29,252.53,252.27,252.52,47961.0,226.126,226.3411,226.1081,226.3322,47961.0
2018-11-06 12:40:00,252.52,252.69,252.52,252.56,88249.0,226.3322,226.4846,226.3322,226.368,88249.0
2018-11-06 12:50:00,252.53,252.58,252.39,252.44,205802.0,226.3411,226.386,226.2157,226.2605,205802.0
2018-11-06 13:00:00,252.45,252.61,252.44,252.57,129491.0,226.2694,226.4128,226.2605,226.377,129491.0
2018-11-06 13:10:00,252.56,252.61,252.46,252.59,14467.0,226.368,226.4128,226.2784,226.3949,14467.0
2018-11-06 13:20:00,252.55,252.55,252.35,252.35,23967.0,226.3591,226.3591,226.1798,226.1798,23967.0
2018-11-06 13:30:00,252.34,252.45,252.27,252.41,113293.0,226.1708,226.2694,226.1081,226.2336,113293.0
2018-11-06 13:40:00,252.43,252.46,252.28,252.36,19037.0,226.2515,226.2784,226.1171,226.1888,19037.0
2018-11-06 13:50:00,252.39,252.55,252.38,252.46,72296.0,226.2157,226.3591,226.2067,226.2784,72296.0
2018-11-06 14:00:00,252.46,252.46,252.12,252.24,48034.0,226.2784,226.2784,225.9737,226.0812,48034.0
2018-11-06 14:10:00,252.27,252.28,251.99,252.04,21767.0,226.1081,226.1171,225.8571,225.902,21767.0
2018-11-06 14:20:00,252.04,252.06,251.36,251.45,19723.0,225.902,225.9199,225.2925,225.3731,19723.0
2018-11-06 14:30:00,251.35,251.8,251.3,251.58,103349.0,225.2835,225.6869,225.2387,225.4897,103349.0
2018-11-06 14:40:00,251.61,251.87,251.58,251.8,23873.0,225.5166,225.7496,225.4897,225.6869,23873.0
2018-11-06 14:50:00,251.83,251.97,251.71,251.77,29149.0,225.7137,225.8392,225.6062,225.66,29149.0
2018-11-06 15:00:00,251.76,251.98,251.6,251.95,31569.0,225.651,225.8482,225.5076,225.8213,31569.0
2018-11-06 15:10:00,251.96,252.15,251.93,252.08,51805.0,225.8303,226.0006,225.8034,225.9378,51805.0
2018-11-06 15:20:00,252.04,252.33,251.92,252.15,41330.0,225.902,226.1619,225.7944,226.0006,41330.0
2018-11-06 15:30:00,252.18,252.37,252.08,252.15,55724.0,226.0274,226.1977,225.9378,226.0006,55724.0
2018-11-06 15:40:00,252.15,252.29,251.83,252.18,58696.0,226.0006,226.126,225.7137,226.0274,58696.0
2018-11-06 15:50:00,252.25,252.98,252.21,252.81,160023.0,226.0902,226.7445,226.0543,226.5921,160023.0
2018-11-07 09:30:00,255.07,255.85,254.98,255.77,261060.0,228.6177,229.3168,228.5371,229.2451,261060.0
2018-11-07 09:40:00,255.82,255.82,255.1,255.28,99161.0,229.29,229.29,228.6446,228.806,99161.0
2018-11-07 09:50:00,255.29,255.41,254.91,254.93,146025.0,228.8149,228.9225,228.4743,228.4923,146025.0
2018-11-07 10:00:00,254.91,255.3,254.65,254.85,48664.0,228.4743,228.8239,228.2413,228.4205,48664.0
2018-11-07 10:10:00,254.87,255.35,254.83,255.06,46435.0,228.4385,228.8687,228.4026,228.6088,46435.0
2018-11-07 10:20:00,255.12,255.5,254.87,255.48,67571.0,228.6625,229.0031,228.4385,228.9852,67571.0
2018-11-07 10:30:00,255.46,256.17,255.45,256.15,159056.0,228.9673,229.6037,228.9583,229.5857,159056.0
2018-11-07 10:40:00,256.16,256.29,256.03,256.03,45144.0,229.5947,229.7112,229.4782,229.4782,45144.0
2018-11-07 10:50:00,256.0,256.31,255.95,256.02,40609.0,229.4513,229.7291,229.4065,229.4692,40609.0
2018-11-07 11:00:00,256.05,256.33,255.83,256.19,49468.0,229.4961,229.7471,229.2989,229.6216,49468.0
2018-11-07 11:10:00,256.18,256.34,256.0,256.15,51680.0,229.6126,229.756,229.4513,229.5857,51680.0
2018-11-07 11:20:00,256.09,256.09,255.89,255.94,70070.0,229.532,229.532,229.3527,229.3975,70070.0
2018-11-07 11:30:00,256.11,256.21,256.01,256.21,36835.0,229.5499,229.6395,229.4602,229.6395,36835.0
2018-11-07 11:40:00,256.2,256.3,256.0,256.25,41832.0,229.6305,229.7202,229.4513,229.6754,41832.0
2018-11-07 11:50:00,256.28,256.79,256.19,256.76,33024.0,229.7022,230.1594,229.6216,230.1325,33024.0
2018-11-07 12:00:00,256.78,256.88,256.73,256.78,74048.0,230.1504,230.24,230.1056,230.1504,74048.0
2018-11-07 12:10:00,256.77,256.81,256.6,256.66,23488.0,230.1414,230.1773,229.9891,230.0428,23488.0
2018-11-07 12:20:00,256.65,256.69,256.55,256.56,51079.0,230.0339,230.0697,229.9442,229.9532,51079.0
2018-11-07 12:30:00,256.63,256.73,256.54,256.61,19495.0,230.016,230.1056,229.9353,229.998,19495.0
2018-11-07 12:40:00,256.62,256.76,256.52,256.68,18108.0,230.007,230.1325,229.9174,230.0608,18108.0
2018-11-07 12:50:00,256.69,256.98,256.67,256.88,16868.0,230.0697,230.3297,230.0518,230.24,16868.0
2018-11-07 13:00:00,256.9,257.09,256.85,257.0,29385.0,230.258,230.4282,230.2131,230.3476,29385.0
2018-11-07 13:10:00,256.98,257.06,256.8,256.96,22257.0,230.3297,230.4014,230.1683,230.3117,22257.0
2018-11-07 13:20:00,256.95,257.04,256.89,257.01,24844.0,230.3028,230.3834,230.249,230.3565,24844.0
2018-11-07 13:30:00,257.03,257.06,256.79,256.8,30679.0,230.3745,230.4014,230.1594,230.1683,30679.0
2018-11-07 13:40:00,256.8,256.9,256.5,256.54,27081.0,230.1683,230.258,229.8994,229.9353,27081.0
2018-11-07 13:50:00,256.55,256.66,256.41,256.65,68937.0,229.9442,230.0428,229.8188,230.0339,68937.0
2018-11-07 14:00:00,256.63,257.04,256.63,256.98,57727.0,230.016,230.3834,230.016,230.3297,57727.0
2018-11-07 14:10:00,257.0,257.3,256.99,257.13,40327.0,230.3476,230.6165,230.3386,230.4641,40327.0
2018-11-07 14:20:00,257.21,257.35,257.2,257.31,31089.0,230.5358,230.6613,230.5268,230.6254,31089.0
2018-11-07 14:30:00,257.33,257.68,257.26,257.57,35220.0,230.6434,230.9571,230.5806,230.8585,35220.0
2018-11-07 14:40:00,257.59,257.7,257.14,257.26,58921.0,230.8764,230.975,230.4731,230.5806,58921.0
2018-11-07 14:50:00,257.26,257.43,257.19,257.4,62830.0,230.5806,230.733,230.5179,230.7061,62830.0
2018-11-07 15:00:00,257.4,257.62,257.35,257.5,150409.0,230.7061,230.9033,230.6613,230.7957,150409.0
2018-11-07 15:10:00,257.5,257.85,257.48,257.69,63199.0,230.7957,231.1094,230.7778,230.966,63199.0
2018-11-07 15:20:00,257.73,257.95,257.62,257.91,59460.0,231.0019,231.1991,230.9033,231.1632,59460.0
2018-11-07 15:30:00,257.84,258.08,257.83,257.88,86407.0,231.1005,231.3156,231.0915,231.1363,86407.0
2018-11-07 15:40:00,257.9,257.95,257.67,257.74,159927.0,231.1542,231.1991,230.9481,231.0108,159927.0
2018-11-07 15:50:00,257.78,258.32,257.78,258.17,351812.0,231.0467,231.5307,231.0467,231.3962,351812.0
2018-11-08 09:30:00,257.49,257.92,257.41,257.86,122858.0,230.7868,231.1722,230.7151,231.1184,122858.0
2018-11-08 09:40:00,257.88,258.16,257.78,258.08,62641.0,231.1363,231.3873,231.0467,231.3156,62641.0
2018-11-08 09:50:00,258.01,258.22,258.0,258.16,34697.0,231.2528,231.4411,231.2439,231.3873,34697.0
2018-11-08 10:00:00,258.13,258.25,257.8,257.83,25989.0,231.3604,231.4679,231.0646,231.0915,25989.0
2018-11-08 10:10:00,257.89,257.94,257.48,257.65,39687.0,231.1453,231.1901,230.7778,230.9302,39687.0
2018-11-08 10:20:00,257.65,257.77,257.48,257.61,22575.0,230.9302,231.0377,230.7778,230.8943,22575.0
2018-11-08 10:30:00,257.58,258.04,257.56,258.0,42630.0,230.8674,231.2797,230.8495,231.2439,42630.0
2018-11-08 10:40:00,257.98,257.98,257.58,257.75,31711.0,231.2259,231.2259,230.8674,231.0198,31711.0
2018-11-08 10:50:00,257.73,258.06,257.72,257.97,20270.0,231.0019,231.2977,230.9929,231.217,20270.0
2018-11-08 11:00:00,257.95,258.2,257.88,258.15,29471.0,231.1991,231.4231,231.1363,231.3783,29471.0
2018-11-08 11:10:00,258.13,258.14,257.96,258.05,25744.0,231.3604,231.3694,231.208,231.2887,25744.0
2018-11-08 11:20:00,258.06,258.06,257.72,257.97,26435.0,231.2977,231.2977,230.9929,231.217,26435.0
2018-11-08 11:30:00,257.97,258.27,257.96,258.14,25255.0,231.217,231.4859,231.208,231.3694,25255.0
2018-11-08 11:40:00,258.15,258.35,258.14,258.35,18921.0,231.3783,231.5576,231.3694,231.5576,18921.0
2018-11-08 11:50:00,258.34,258.34,258.14,258.16,12622.0,231.5486,231.5486,231.3694,231.3873,12622.0
2018-11-08 12:00:00,258.2,258.37,258.11,258.2,37629.0,231.4231,231.5755,231.3425,231.4231,37629.0
2018-11-08 12:10:00,258.22,258.44,258.22,258.4,20375.0,231.4411,231.6382,231.4411,231.6024,20375.0
2018-11-08 12:20:00,258.43,258.43,258.14,258.15,15277.0,231.6293,231.6293,231.3694,231.3783,15277.0
2018-11-08 12:30:00,258.12,258.26,258.09,258.22,16602.0,231.3514,231.4769,231.3245,231.4411,16602.0
2018-11-08 12:40:00,258.25,258.31,258.09,258.1,22908.0,231.4679,231.5217,231.3245,231.3335,22908.0
2018-11-08 12:50:00,258.1,258.12,257.9,257.92,23472.0,231.3335,231.3514,231.1542,231.1722,23472.0
2018-11-08 13:00:00,257.87,258.01,257.84,257.86,18939.0,231.1274,231.2528,231.1005,231.1184,18939.0
2018-11-08 13:10:00,257.88,257.9,257.75,257.78,10374.0,231.1363,231.1542,231.0198,231.0467,10374.0
2018-11-08 13:20:00,257.76,257.79,257.5,257.5,22698.0,231.0288,231.0557,230.7957,230.7957,22698.0
2018-11-08 13:30:00,257.43,257.61,257.43,257.57,23557.0,230.733,230.8943,230.733,230.8585,23557.0
2018-11-08 13:40:00,257.58,257.59,257.42,257.55,14348.0,230.8674,230.8764,230.724,230.8405,14348.0
2018-11-08 13:50:00,257.53,257.8,257.51,257.8,27388.0,230.8226,231.0646,230.8047,231.0646,27388.0
2018-11-08 14:00:00,257.78,258.18,257.17,258.05,58278.0,231.0467,231.4052,230.4999,231.2887,58278.0
2018-11-08 14:10:00,258.04,258.11,257.71,257.74,74214.0,231.2797,231.3425,230.9839,231.0108,74214.0
2018-11-08 14:20:00,257.76,257.89,257.27,257.27,33110.0,231.0288,231.1453,230.5896,230.5896,33110.0
2018-11-08 14:30:00,257.27,257.39,256.9,256.9,62625.0,230.5896,230.6971,230.258,230.258,62625.0
2018-11-08 14:40:00,256.9,257.17,256.65,257.12,40725.0,230.258,230.4999,230.0339,230.4551,40725.0
2018-11-08 14:50:00,257.13,257.33,256.93,257.16,18783.0,230.4641,230.6434,230.2848,230.491,18783.0
2018-11-08 15:00:00,257.17,257.26,256.85,257.24,32927.0,230.4999,230.5806,230.2131,230.5627,32927.0
2018-11-08 15:10:00,257.25,257.52,257.04,257.4,52698.0,230.5717,230.8137,230.3834,230.7061,52698.0
2018-11-08 15:20:00,257.37,257.48,257.04,257.05,277839.0,230.6792,230.7778,230.3834,230.3924,277839.0
2018-11-08 15:30:00,257.05,257.2,256.77,256.9,77193.0,230.3924,230.5268,230.1414,230.258,77193.0
2018-11-08 15:40:00,256.94,257.44,256.9,257.33,30537.0,230.2938,230.7419,230.258,230.6434,30537.0
2018-11-08 15:50:00,257.34,257.73,257.28,257.72,166212.0,230.6523,231.0019,230.5985,230.9929,166212.0
2018-11-09 09:30:00,256.5,256.64,256.06,256.07,200972.0,229.8994,230.0249,229.5051,229.514,200972.0
2018-11-09 09:40:00,256.06,256.14,255.66,255.93,48576.0,229.5051,229.5768,229.1465,229.3885,48576.0
2018-11-09 09:50:00,255.95,255.96,255.59,255.86,65445.0,229.4065,229.4154,229.0838,229.3258,65445.0
2018-11-09 10:00:00,255.85,256.08,255.35,255.36,122547.0,229.3168,229.523,228.8687,228.8777,122547.0
2018-11-09 10:10:00,255.3,255.47,255.07,255.22,86278.0,228.8239,228.9762,228.6177,228.7522,86278.0
2018-11-09 10:20:00,255.22,255.78,255.18,255.78,84423.0,228.7522,229.2541,228.7163,229.2541,84423.0
2018-11-09 10:30:00,255.77,256.01,255.61,256.0,58315.0,229.2451,229.4602,229.1017,229.4513,58315.0
2018-11-09 10:40:00,255.95,255.99,255.62,255.62,45205.0,229.4065,229.4423,229.1107,229.1107,45205.0
2018-11-09 10:50:00,255.62,255.62,255.27,255.43,40792.0,229.1107,229.1107,228.797,228.9404,40792.0
2018-11-09 11:00:00,255.48,255.76,254.97,255.11,101676.0,228.9852,229.2362,228.5281,228.6536,101676.0
2018-11-09 11:10:00,255.1,255.51,255.08,255.25,76111.0,228.6446,229.0121,228.6267,228.7791,76111.0
2018-11-09 11:20:00,255.32,255.67,255.32,255.53,256836.0,228.8418,229.1555,228.8418,229.03,256836.0
2018-11-09 11:30:00,255.5,255.76,255.32,255.71,74020.0,229.0031,229.2362,228.8418,229.1914,74020.0
2018-11-09 11:40:00,255.68,255.68,254.94,255.04,60775.0,229.1645,229.1645,228.5012,228.5908,60775.0
2018-11-09 11:50:00,255.03,255.03,254.56,254.7,53942.0,228.5819,228.5819,228.1606,228.2861,53942.0
2018-11-09 12:00:00,254.71,255.0,254.65,254.97,40466.0,228.2951,228.555,228.2413,228.5281,40466.0
2018-11-09 12:10:00,254.95,255.09,254.43,254.56,67140.0,228.5102,228.6357,228.0441,228.1606,67140.0
2018-11-09 12:20:00,254.52,254.94,254.41,254.71,43090.0,228.1248,228.5012,228.0262,228.2951,43090.0
2018-11-09 12:30:00,254.72,255.12,254.59,255.03,37049.0,228.304,228.6625,228.1875,228.5819,37049.0
2018-11-09 12:40:00,255.05,255.27,254.94,255.17,65711.0,228.5998,228.797,228.5012,228.7074,65711.0
2018-11-09 12:50:00,255.18,255.18,254.81,254.84,20501.0,228.7163,228.7163,228.3847,228.4116,20501.0
2018-11-09 13:00:00,254.83,254.97,254.62,254.96,24686.0,228.4026,228.5281,228.2144,228.5191,24686.0
2018-11-09 13:10:00,254.97,254.97,254.52,254.62,24240.0,228.5281,228.5281,228.1248,228.2144,24240.0
2018-11-09 13:20:00,254.54,254.7,254.47,254.7,26053.0,228.1427,228.2861,228.08,228.2861,26053.0
2018-11-09 13:30:00,254.67,254.68,254.34,254.39,56020.0,228.2592,228.2682,227.9634,228.0083,56020.0
2018-11-09 13:40:00,254.37,254.6,254.14,254.19,56281.0,227.9903,228.1965,227.7842,227.829,56281.0
2018-11-09 13:50:00,254.16,254.51,254.16,254.3,49765.0,227.8021,228.1158,227.8021,227.9276,49765.0
2018-11-09 14:00:00,254.3,254.67,254.23,254.23,45373.0,227.9276,228.2592,227.8648,227.8648,45373.0
2018-11-09 14:10:00,254.24,254.24,253.91,253.93,67306.0,227.8738,227.8738,227.578,227.596,67306.0
2018-11-09 14:20:00,253.92,254.14,253.81,253.97,47374.0,227.587,227.7842,227.4884,227.6318,47374.0
2018-11-09 14:30:00,253.94,254.73,253.94,254.71,46790.0,227.6049,228.313,227.6049,228.2951,46790.0
2018-11-09 14:40:00,254.74,254.95,254.6,254.69,55053.0,228.322,228.5102,228.1965,228.2771,55053.0
2018-11-09 14:50:00,254.71,255.48,254.71,255.09,95360.0,228.2951,228.9852,228.2951,228.6357,95360.0
2018-11-09 15:00:00,255.09,255.3,254.94,255.19,49119.0,228.6357,228.8239,228.5012,228.7253,49119.0
2018-11-09 15:10:00,255.2,255.66,254.99,255.46,69671.0,228.7343,229.1465,228.546,228.9673,69671.0
2018-11-09 15:20:00,255.46,255.98,255.32,255.68,91111.0,228.9673,229.4334,228.8418,229.1645,91111.0
2018-11-09 15:30:00,255.7,255.93,255.56,255.66,104348.0,229.1824,229.3885,229.0569,229.1465,104348.0
2018-11-09 15:40:00,255.71,256.24,255.48,255.53,111750.0,229.1914,229.6664,228.9852,229.03,111750.0
2018-11-09 15:50:00,255.55,255.88,255.32,255.33,133953.0,229.048,229.3437,228.8418,228.8508,133953.0
2018-11-12 09:30:00,254.69,254.96,253.65,253.8,133104.0,228.2771,228.5191,227.345,227.4794,133104.0
2018-11-12 09:40:00,253.79,253.81,253.49,253.53,46293.0,227.4705,227.4884,227.2016,227.2374,46293.0
2018-11-12 09:50:00,253.43,253.47,253.23,253.31,28224.0,227.1478,227.1837,226.9686,227.0403,28224.0
2018-11-12 10:00:00,253.14,253.2,252.85,253.1,44198.0,226.8879,226.9417,226.628,226.852,44198.0
2018-11-12 10:10:00,253.12,253.28,252.98,253.05,29420.0,226.87,227.0134,226.7445,226.8072,29420.0
2018-11-12 10:20:00,252.99,253.59,252.84,253.42,43637.0,226.7534,227.2912,226.619,227.1388,43637.0
2018-11-12 10:30:00,253.4,253.4,252.86,252.96,38674.0,227.1209,227.1209,226.6369,226.7266,38674.0
2018-11-12 10:40:00,252.85,252.94,252.52,252.66,47436.0,226.628,226.7086,226.3322,226.4577,47436.0
2018-11-12 10:50:00,252.59,252.66,252.18,252.22,56921.0,226.3949,226.4577,226.0274,226.0633,56921.0
2018-11-12 11:00:00,252.26,252.31,251.87,252.23,63390.0,226.0991,226.144,225.7496,226.0723,63390.0
2018-11-12 11:10:00,252.21,252.21,251.39,251.41,33480.0,226.0543,226.0543,225.3194,225.3373,33480.0
2018-11-12 11:20:00,251.33,251.65,251.18,251.18,70985.0,225.2656,225.5524,225.1311,225.1311,70985.0
2018-11-12 11:30:00,251.15,251.49,250.95,251.37,72214.0,225.1043,225.409,224.925,225.3014,72214.0
2018-11-12 11:40:00,251.38,251.75,251.38,251.54,56335.0,225.3104,225.642,225.3104,225.4538,56335.0
2018-11-12 11:50:00,251.54,251.93,251.11,251.89,35311.0,225.4538,225.8034,225.0684,225.7675,35311.0
2018-11-12 12:00:00,251.86,252.37,251.76,252.29,66704.0,225.7406,226.1977,225.651,226.126,66704.0
2018-11-12 12:10:00,252.22,252.32,251.99,252.12,20147.0,226.0633,226.1529,225.8571,225.9737,20147.0
2018-11-12 12:20:00,252.15,252.21,251.9,251.96,20409.0,226.0006,226.0543,225.7765,225.8303,20409.0
2018-11-12 12:30:00,251.96,252.02,251.62,251.94,17600.0,225.8303,225.884,225.5255,225.8123,17600.0
2018-11-12 12:40:00,251.9,252.14,251.83,251.91,19705.0,225.7765,225.9916,225.7137,225.7854,19705.0
2018-11-12 12:50:00,251.92,251.98,251.51,251.56,13300.0,225.7944,225.8482,225.4269,225.4717,13300.0
2018-11-12 13:00:00,251.61,251.62,251.2,251.32,23620.0,225.5166,225.5255,225.1491,225.2566,23620.0
2018-11-12 13:10:00,251.32,251.39,251.05,251.11,30106.0,225.2566,225.3194,225.0146,225.0684,30106.0
2018-11-12 13:20:00,251.09,251.74,251.07,251.49,31996.0,225.0505,225.6331,225.0326,225.409,31996.0
2018-11-12 13:30:00,251.43,251.67,251.4,251.44,25429.0,225.3552,225.5703,225.3283,225.3642,25429.0
2018-11-12 13:40:00,251.44,251.53,250.88,251.27,53914.0,225.3642,225.4449,224.8623,225.2118,53914.0
2018-11-12 13:50:00,251.31,252.09,251.31,251.72,38885.0,225.2477,225.9468,225.2477,225.6151,38885.0
2018-11-12 14:00:00,251.76,252.17,251.63,251.96,48831.0,225.651,226.0185,225.5345,225.8303,48831.0
2018-11-12 14:10:00,251.99,252.64,251.96,252.5,36215.0,225.8571,226.4397,225.8303,226.3143,36215.0
2018-11-12 14:20:00,252.52,252.54,251.87,251.95,24507.0,226.3322,226.3501,225.7496,225.8213,24507.0
2018-11-12 14:30:00,251.91,252.14,251.46,251.65,56550.0,225.7854,225.9916,225.3821,225.5524,56550.0
2018-11-12 14:40:00,251.64,252.52,251.62,252.39,53063.0,225.5434,226.3322,225.5255,226.2157,53063.0
2018-11-12 14:50:00,252.35,252.4,251.44,251.44,40677.0,226.1798,226.2246,225.3642,225.3642,40677.0
2018-11-12 15:00:00,251.41,251.7,251.0,251.15,60269.0,225.3373,225.5972,224.9698,225.1043,60269.0
2018-11-12 15:10:00,251.07,251.5,250.78,251.5,129869.0,225.0326,225.418,224.7726,225.418,129869.0
2018-11-12 15:20:00,251.5,251.92,251.35,251.56,37191.0,225.418,225.7944,225.2835,225.4717,37191.0
2018-11-12 15:30:00,251.57,251.58,250.86,251.02,41142.0,225.4807,225.4897,224.8443,224.9877,41142.0
2018-11-12 15:40:00,251.01,251.35,250.73,250.82,151603.0,224.9788,225.2835,224.7278,224.8085,151603.0
2018-11-12 15:50:00,250.79,250.86,249.95,250.41,453804.0,224.7816,224.8443,224.0287,224.441,453804.0
2018-11-13 09:30:00,250.96,251.88,250.91,251.76,339754.0,224.934,225.7586,224.8891,225.651,339754.0
2018-11-13 09:40:00,251.79,251.91,251.18,251.51,91688.0,225.6779,225.7854,225.1311,225.4269,91688.0
2018-11-13 09:50:00,251.51,251.52,251.01,251.14,60012.0,225.4269,225.4359,224.9788,225.0953,60012.0
2018-11-13 10:00:00,251.15,251.46,250.54,251.44,102950.0,225.1043,225.3821,224.5575,225.3642,102950.0
2018-11-13 10:10:00,251.43,251.62,251.18,251.42,45020.0,225.3552,225.5255,225.1311,225.3463,45020.0
2018-11-13 10:20:00,251.39,251.39,249.89,249.89,106196.0,225.3194,225.3194,223.9749,223.9749,106196.0
2018-11-13 10:30:00,249.9,250.72,249.71,250.49,64803.0,223.9839,224.7189,223.8136,224.5127,64803.0
2018-11-13 10:40:00,250.48,251.15,250.12,250.85,80577.0,224.5037,225.1043,224.1811,224.8354,80577.0
2018-11-13 10:50:00,250.84,251.34,250.59,251.18,27761.0,224.8264,225.2746,224.6023,225.1311,27761.0
2018-11-13 11:00:00,251.2,252.35,251.19,251.9,146096.0,225.1491,226.1798,225.1401,225.7765,146096.0
2018-11-13 11:10:00,251.9,253.01,251.9,252.94,60212.0,225.7765,226.7714,225.7765,226.7086,60212.0
2018-11-13 11:20:00,252.96,252.96,252.28,252.33,47287.0,226.7266,226.7266,226.1171,226.1619,47287.0
2018-11-13 11:30:00,252.32,252.43,251.8,251.82,130983.0,226.1529,226.2515,225.6869,225.7048,130983.0
2018-11-13 11:40:00,251.87,252.15,251.8,252.15,38515.0,225.7496,226.0006,225.6869,226.0006,38515.0
2018-11-13 11:50:00,252.16,252.4,251.81,252.01,41880.0,226.0095,226.2246,225.6958,225.8751,41880.0
2018-11-13 12:00:00,252.04,252.37,251.58,251.63,53725.0,225.902,226.1977,225.4897,225.5345,53725.0
2018-11-13 12:10:00,251.67,252.03,251.52,251.88,38100.0,225.5703,225.893,225.4359,225.7586,38100.0
2018-11-13 12:20:00,251.89,252.24,251.74,251.95,24572.0,225.7675,226.0812,225.6331,225.8213,24572.0
2018-11-13 12:30:00,251.95,251.96,251.41,251.5,35915.0,225.8213,225.8303,225.3373,225.418,35915.0
2018-11-13 12:40:00,251.51,251.52,250.87,251.05,71381.0,225.4269,225.4359,224.8533,225.0146,71381.0
2018-11-13 12:50:00,251.07,251.26,250.86,251.01,39006.0,225.0326,225.2029,224.8443,224.9788,39006.0
2018-11-13 13:00:00,251.0,251.34,250.98,251.01,26549.0,224.9698,225.2746,224.9519,224.9788,26549.0
2018-11-13 13:10:00,251.02,251.14,250.5,250.68,49264.0,224.9877,225.0953,224.5217,224.683,49264.0
2018-11-13 13:20:00,250.75,251.06,250.45,250.77,38016.0,224.7457,225.0236,224.4769,224.7637,38016.0
2018-11-13 13:30:00,250.8,251.6,250.7,251.59,69516.0,224.7906,225.5076,224.7009,225.4986,69516.0
2018-11-13 13:40:00,251.63,251.63,250.93,251.02,47567.0,225.5345,225.5345,224.9071,224.9877,47567.0
2018-11-13 13:50:00,250.96,251.25,250.86,250.92,31649.0,224.934,225.1939,224.8443,224.8981,31649.0
2018-11-13 14:00:00,250.84,251.06,250.51,250.6,19374.0,224.8264,225.0236,224.5306,224.6113,19374.0
2018-11-13 14:10:00,250.62,250.76,249.88,249.99,23094.0,224.6292,224.7547,223.966,224.0646,23094.0
2018-11-13 14:20:00,250.03,250.14,249.47,250.11,59580.0,224.1004,224.199,223.5985,224.1721,59580.0
2018-11-13 14:30:00,250.09,250.59,249.94,250.37,38374.0,224.1542,224.6023,224.0197,224.4051,38374.0
2018-11-13 14:40:00,250.32,250.32,249.4,249.96,68145.0,224.3603,224.3603,223.5357,224.0377,68145.0
2018-11-13 14:50:00,249.85,250.4,249.75,250.03,34129.0,223.9391,224.432,223.8494,224.1004,34129.0
2018-11-13 15:00:00,249.98,250.73,249.85,250.26,63727.0,224.0556,224.7278,223.9391,224.3066,63727.0
2018-11-13 15:10:00,250.15,250.25,249.53,249.72,120857.0,224.208,224.2976,223.6523,223.8226,120857.0
2018-11-13 15:20:00,249.78,250.2,249.41,249.86,91860.0,223.8763,224.2528,223.5447,223.948,91860.0
2018-11-13 15:30:00,249.83,250.3,249.28,249.98,113632.0,223.9212,224.3424,223.4282,224.0556,113632.0
2018-11-13 15:40:00,249.99,250.41,249.82,250.39,176571.0,224.0646,224.441,223.9122,224.4231,176571.0
2018-11-13 15:50:00,250.45,250.54,249.95,250.0,117203.0,224.4769,224.5575,224.0287,224.0735,117203.0
2018-11-14 09:30:00,251.96,252.15,251.65,251.69,110029.0,225.8303,226.0006,225.5524,225.5883,110029.0
2018-11-14 09:40:00,251.72,252.34,251.72,251.87,73628.0,225.6151,226.1708,225.6151,225.7496,73628.0
2018-11-14 09:50:00,251.86,252.0,251.43,251.78,74127.0,225.7406,225.8661,225.3552,225.6689,74127.0
2018-11-14 10:00:00,251.8,251.85,251.34,251.43,31725.0,225.6869,225.7317,225.2746,225.3552,31725.0
2018-11-14 10:10:00,251.26,251.29,250.71,250.78,50466.0,225.2029,225.2297,224.7099,224.7726,50466.0
2018-11-14 10:20:00,250.77,250.9,250.47,250.74,58671.0,224.7637,224.8802,224.4948,224.7368,58671.0
2018-11-14 10:30:00,250.7,251.0,250.62,250.91,27207.0,224.7009,224.9698,224.6292,224.8891,27207.0
2018-11-14 10:40:00,250.75,251.11,250.59,250.64,45671.0,224.7457,225.0684,224.6023,224.6471,45671.0
2018-11-14 10:50:00,250.65,250.84,249.99,250.31,66832.0,224.6561,224.8264,224.0646,224.3514,66832.0
2018-11-14 11:00:00,250.21,250.21,249.47,249.55,30677.0,224.2617,224.2617,223.5985,223.6702,30677.0
2018-11-14 11:10:00,249.46,249.66,249.29,249.49,52132.0,223.5895,223.7688,223.4372,223.6164,52132.0
2018-11-14 11:20:00,249.4,249.55,249.09,249.31,50740.0,223.5357,223.6702,223.2579,223.4551,50740.0
2018-11-14 11:30:00,249.29,249.43,248.63,248.67,102699.0,223.4372,223.5626,222.8456,222.8814,102699.0
2018-11-14 11:40:00,248.69,248.77,248.42,248.72,43041.0,222.8994,222.9711,222.6574,222.9263,43041.0
2018-11-14 11:50:00,248.57,249.37,248.55,249.37,59184.0,222.7918,223.5089,222.7739,223.5089,59184.0
2018-11-14 12:00:00,249.37,249.5,248.95,249.03,56828.0,223.5089,223.6254,223.1324,223.2041,56828.0
2018-11-14 12:10:00,248.83,249.13,248.44,249.04,170791.0,223.0249,223.2937,222.6753,223.2131,170791.0
2018-11-14 12:20:00,249.06,249.64,249.06,249.5,26137.0,223.231,223.7509,223.231,223.6254,26137.0
2018-11-14 12:30:00,249.38,249.48,248.31,248.72,61623.0,223.5178,223.6074,222.5588,222.9263,61623.0
2018-11-14 12:40:00,248.7,248.87,248.37,248.8,84421.0,222.9083,223.0607,222.6126,222.998,84421.0
2018-11-14 12:50:00,248.72,249.13,248.12,248.34,198421.0,222.9263,223.2937,222.3885,222.5857,198421.0
2018-11-14 13:00:00,248.33,248.74,248.16,248.41,105413.0,222.5767,222.9442,222.4243,222.6484,105413.0
2018-11-14 13:10:00,248.44,248.75,247.78,248.69,156270.0,222.6753,222.9532,222.0837,222.8994,156270.0
2018-11-14 13:20:00,248.68,248.81,248.14,248.37,77273.0,222.8904,223.0069,222.4064,222.6126,77273.0
2018-11-14 13:30:00,248.31,248.52,247.98,248.08,108247.0,222.5588,222.747,222.263,222.3526,108247.0
2018-11-14 13:40:00,248.03,248.05,247.27,247.34,67642.0,222.3078,222.3257,221.6266,221.6894,67642.0
2018-11-14 13:50:00,247.25,247.75,247.18,247.71,47715.0,221.6087,222.0569,221.546,222.021,47715.0
2018-11-14 14:00:00,247.6,247.62,246.66,247.09,104946.0,221.9224,221.9403,221.0799,221.4653,104946.0
2018-11-14 14:10:00,247.07,248.47,247.05,248.17,76184.0,221.4474,222.7022,221.4295,222.4333,76184.0
2018-11-14 14:20:00,248.14,248.66,247.87,247.93,38891.0,222.4064,222.8725,222.1644,222.2182,38891.0
2018-11-14 14:30:00,247.8,248.49,247.66,248.21,106753.0,222.1017,222.7201,221.9762,222.4692,106753.0
2018-11-14 14:40:00,248.21,248.36,247.76,248.24,100352.0,222.4692,222.6036,222.0658,222.496,100352.0
2018-11-14 14:50:00,248.21,249.46,248.16,249.41,78892.0,222.4692,223.5895,222.4243,223.5447,78892.0
2018-11-14 15:00:00,249.35,250.07,249.14,249.81,175352.0,223.4909,224.1363,223.3027,223.9032,175352.0
2018-11-14 15:10:00,249.77,249.96,249.55,249.84,85604.0,223.8674,224.0377,223.6702,223.9301,85604.0
2018-11-14 15:20:00,249.77,249.77,249.23,249.49,69675.0,223.8674,223.8674,223.3834,223.6164,69675.0
2018-11-14 15:30:00,249.4,249.59,249.01,249.17,47317.0,223.5357,223.706,223.1862,223.3296,47317.0
2018-11-14 15:40:00,249.05,249.19,248.72,248.79,50404.0,223.222,223.3475,222.9263,222.989,50404.0
2018-11-14 15:50:00,248.76,248.78,247.69,248.24,237063.0,222.9621,222.98,222.0031,222.496,237063.0
2018-11-15 09:30:00,247.02,247.26,245.94,247.12,299684.0,221.4026,221.6177,220.4346,221.4922,299684.0
2018-11-15 09:40:00,247.08,247.79,246.67,247.77,101247.0,221.4563,222.0927,221.0889,222.0748,101247.0
2018-11-15 09:50:00,247.43,247.47,246.76,246.86,68538.0,221.77,221.8059,221.1695,221.2592,68538.0
2018-11-15 10:00:00,246.86,247.41,246.43,246.47,110184.0,221.2592,221.7521,220.8738,220.9096,110184.0
2018-11-15 10:10:00,246.44,246.99,246.34,246.87,90736.0,220.8827,221.3757,220.7931,221.2681,90736.0
2018-11-15 10:20:00,246.89,247.13,246.44,246.49,68383.0,221.286,221.5012,220.8827,220.9275,68383.0
2018-11-15 10:30:00,246.45,246.47,245.43,245.77,187426.0,220.8917,220.9096,219.9775,220.2822,187426.0
2018-11-15 10:40:00,245.79,246.61,245.79,246.51,59740.0,220.3001,221.0351,220.3001,220.9455,59740.0
2018-11-15 10:50:00,246.45,247.04,246.35,246.82,50114.0,220.8917,221.4205,220.802,221.2233,50114.0
2018-11-15 11:00:00,247.52,247.6,247.52,247.6,1629.0,221.8507,221.9224,221.8507,221.9224,1629.0
2018-11-15 11:10:00,247.57,247.8,247.35,247.5,36607.0,221.8955,222.1017,221.6983,221.8328,36607.0
2018-11-15 11:20:00,247.61,248.25,247.56,247.97,71051.0,221.9314,222.505,221.8866,222.254,71051.0
2018-11-15 11:30:00,247.88,248.63,247.88,248.36,62617.0,222.1734,222.8456,222.1734,222.6036,62617.0
2018-11-15 11:40:00,248.32,248.79,248.15,248.3,88488.0,222.5677,222.989,222.4154,222.5498,88488.0
2018-11-15 11:50:00,248.31,248.74,248.17,248.56,66974.0,222.5588,222.9442,222.4333,222.7829,66974.0
2018-11-15 12:00:00,248.56,248.94,248.18,248.18,84267.0,222.7829,223.1234,222.4423,222.4423,84267.0
2018-11-15 12:10:00,248.26,248.41,247.98,248.24,35196.0,222.514,222.6484,222.263,222.496,35196.0
2018-11-15 12:20:00,248.28,248.63,248.07,248.61,26413.0,222.5319,222.8456,222.3437,222.8277,26413.0
2018-11-15 12:30:00,248.63,248.92,248.33,248.85,18631.0,222.8456,223.1055,222.5767,223.0428,18631.0
2018-11-15 12:40:00,248.82,248.82,248.21,248.34,23343.0,223.0159,223.0159,222.4692,222.5857,23343.0
2018-11-15 12:50:00,248.42,248.54,247.63,247.71,17836.0,222.6574,222.7649,221.9493,222.021,17836.0
2018-11-15 13:00:00,247.82,248.01,247.26,247.29,35106.0,222.1196,222.2899,221.6177,221.6446,35106.0
2018-11-15 13:10:00,247.3,248.69,247.3,248.43,101541.0,221.6535,222.8994,221.6535,222.6663,101541.0
2018-11-15 13:20:00,248.45,249.78,248.45,249.75,172750.0,222.6843,223.8763,222.6843,223.8494,172750.0
2018-11-15 13:30:00,249.8,250.22,249.73,249.79,82590.0,223.8943,224.2707,223.8315,223.8853,82590.0
2018-11-15 13:40:00,249.81,250.38,249.54,249.54,69576.0,223.9032,224.4141,223.6612,223.6612,69576.0
2018-11-15 13:50:00,249.6,250.57,249.6,250.36,60097.0,223.715,224.5844,223.715,224.3962,60097.0
2018-11-15 14:00:00,250.43,250.63,250.18,250.48,77049.0,224.4589,224.6382,224.2349,224.5037,77049.0
2018-11-15 14:10:00,250.45,250.51,249.93,250.12,81785.0,224.4769,224.5306,224.0108,224.1811,81785.0
2018-11-15 14:20:00,250.04,251.01,249.98,250.92,95057.0,224.1094,224.9788,224.0556,224.8981,95057.0
2018-11-15 14:30:00,250.87,251.39,250.67,250.79,122816.0,224.8533,225.3194,224.674,224.7816,122816.0
2018-11-15 14:40:00,250.84,251.13,250.64,250.91,100805.0,224.8264,225.0863,224.6471,224.8891,100805.0
2018-11-15 14:50:00,250.9,251.0,250.37,250.6,91388.0,224.8802,224.9698,224.4051,224.6113,91388.0
2018-11-15 15:00:00,250.56,250.6,249.1,250.15,419762.0,224.5754,224.6113,223.2669,224.208,419762.0
2018-11-15 15:10:00,250.18,250.83,250.01,250.02,119462.0,224.2349,224.8174,224.0825,224.0914,119462.0
2018-11-15 15:20:00,249.95,250.16,249.51,249.72,84630.0,224.0287,224.2169,223.6343,223.8226,84630.0
2018-11-15 15:30:00,249.72,250.51,249.72,250.46,64745.0,223.8226,224.5306,223.8226,224.4858,64745.0
2018-11-15 15:40:00,250.44,250.55,250.06,250.15,51766.0,224.4679,224.5665,224.1273,224.208,51766.0
2018-11-15 15:50:00,250.15,250.96,250.14,250.92,148062.0,224.208,224.934,224.199,224.8981,148062.0
2018-11-16 09:30:00,249.77,250.05,249.26,249.34,139617.0,223.8674,224.1183,223.4103,223.482,139617.0
2018-11-16 09:40:00,249.36,250.5,249.36,250.39,149714.0,223.4999,224.5217,223.4999,224.4231,149714.0
2018-11-16 09:50:00,250.31,250.66,250.29,250.66,41791.0,224.3514,224.6651,224.3334,224.6651,41791.0
2018-11-16 10:00:00,250.58,250.8,250.23,250.23,28400.0,224.5934,224.7906,224.2797,224.2797,28400.0
2018-11-16 10:10:00,250.31,251.0,250.3,250.61,91312.0,224.3514,224.9698,224.3424,224.6203,91312.0
2018-11-16 10:20:00,250.59,250.98,250.52,250.73,23821.0,224.6023,224.9519,224.5396,224.7278,23821.0
2018-11-16 10:30:00,250.79,251.7,250.69,251.47,52889.0,224.7816,225.5972,224.692,225.3911,52889.0
2018-11-16 10:40:00,251.57,251.62,251.25,251.36,31089.0,225.4807,225.5255,225.1939,225.2925,31089.0
2018-11-16 10:50:00,251.4,251.4,251.08,251.09,33749.0,225.3283,225.3283,225.0415,225.0505,33749.0
2018-11-16 11:00:00,251.19,251.23,250.94,251.05,19872.0,225.1401,225.176,224.916,225.0146,19872.0
2018-11-16 11:10:00,251.05,251.15,250.71,250.81,47887.0,225.0146,225.1043,224.7099,224.7995,47887.0
2018-11-16 11:20:00,250.77,250.87,250.46,250.68,39246.0,224.7637,224.8533,224.4858,224.683,39246.0
2018-11-16 11:30:00,250.82,250.83,250.31,250.51,53873.0,224.8085,224.8174,224.3514,224.5306,53873.0
2018-11-16 11:40:00,250.55,250.55,250.24,250.28,48707.0,224.5665,224.5665,224.2886,224.3245,48707.0
2018-11-16 11:50:00,250.29,250.5,250.04,250.28,65026.0,224.3334,224.5217,224.1094,224.3245,65026.0
2018-11-16 12:00:00,250.4,250.65,249.99,250.63,74693.0,224.432,224.6561,224.0646,224.6382,74693.0
2018-11-16 12:10:00,250.62,250.71,250.25,250.5,17845.0,224.6292,224.7099,224.2976,224.5217,17845.0
2018-11-16 12:20:00,250.45,250.58,250.14,250.15,13757.0,224.4769,224.5934,224.199,224.208,13757.0
2018-11-16 12:30:00,250.1,251.8,249.95,251.38,146011.0,224.1632,225.6869,224.0287,225.3104,146011.0
2018-11-16 12:40:00,251.43,252.47,251.41,252.15,178547.0,225.3552,226.2874,225.3373,226.0006,178547.0
2018-11-16 12:50:00,252.12,252.12,251.52,251.71,38641.0,225.9737,225.9737,225.4359,225.6062,38641.0
2018-11-16 13:00:00,251.67,251.8,250.84,251.01,73499.0,225.5703,225.6869,224.8264,224.9788,73499.0
2018-11-16 13:10:00,251.08,251.36,251.07,251.18,27549.0,225.0415,225.2925,225.0326,225.1311,27549.0
2018-11-16 13:20:00,251.14,251.2,250.76,250.89,25354.0,225.0953,225.1491,224.7547,224.8712,25354.0
2018-11-16 13:30:00,250.92,250.94,250.56,250.85,27928.0,224.8981,224.916,224.5754,224.8354,27928.0
2018-11-16 13:40:00,250.88,250.97,250.3,250.61,50139.0,224.8623,224.9429,224.3424,224.6203,50139.0
2018-11-16 13:50:00,250.64,250.85,250.46,250.73,36524.0,224.6471,224.8354,224.4858,224.7278,36524.0
2018-11-16 14:00:00,250.89,251.23,250.86,251.06,29171.0,224.8712,225.176,224.8443,225.0236,29171.0
2018-11-16 14:10:00,251.09,251.2,250.71,251.07,59128.0,225.0505,225.1491,224.7099,225.0326,59128.0
2018-11-16 14:20:00,251.07,251.41,250.66,251.31,32836.0,225.0326,225.3373,224.6651,225.2477,32836.0
2018-11-16 14:30:00,251.25,251.64,251.25,251.52,32506.0,225.1939,225.5434,225.1939,225.4359,32506.0
2018-11-16 14:40:00,251.52,251.68,251.36,251.68,29653.0,225.4359,225.5793,225.2925,225.5793,29653.0
2018-11-16 14:50:00,251.69,251.71,251.43,251.62,14442.0,225.5883,225.6062,225.3552,225.5255,14442.0
2018-11-16 15:00:00,251.73,251.84,251.46,251.58,34031.0,225.6241,225.7227,225.3821,225.4897,34031.0
2018-11-16 15:10:00,251.62,252.07,251.51,252.05,47480.0,225.5255,225.9288,225.4269,225.9109,47480.0
2018-11-16 15:20:00,252.09,252.14,251.88,251.88,62440.0,225.9468,225.9916,225.7586,225.7586,62440.0
2018-11-16 15:30:00,251.89,251.95,251.6,251.9,31010.0,225.7675,225.8213,225.5076,225.7765,31010.0
2018-11-16 15:40:00,251.94,252.06,251.64,251.68,42249.0,225.8123,225.9199,225.5434,225.5793,42249.0
2018-11-16 15:50:00,251.68,251.74,251.27,251.49,123756.0,225.5793,225.6331,225.2118,225.409,123756.0
2018-11-19 09:30:00,250.94,251.07,250.52,250.97,82386.0,224.916,225.0326,224.5396,224.9429,82386.0
2018-11-19 09:40:00,250.88,251.21,250.65,250.81,44909.0,224.8623,225.158,224.6561,224.7995,44909.0
2018-11-19 09:50:00,250.76,250.82,250.08,250.4,35811.0,224.7547,224.8085,224.1452,224.432,35811.0
2018-11-19 10:00:00,250.43,250.44,249.56,249.59,51498.0,224.4589,224.4679,223.6792,223.706,51498.0
2018-11-19 10:10:00,249.57,249.96,249.5,249.8,39213.0,223.6881,224.0377,223.6254,223.8943,39213.0
2018-11-19 10:20:00,249.71,249.78,248.96,249.3,42104.0,223.8136,223.8763,223.1414,223.4461,42104.0
2018-11-19 10:30:00,249.28,249.35,248.64,249.13,36864.0,223.4282,223.4909,222.8546,223.2937,36864.0
2018-11-19 10:40:00,249.13,249.33,248.99,249.32,37236.0,223.2937,223.473,223.1683,223.464,37236.0
2018-11-19 10:50:00,249.3,249.82,249.29,249.58,47747.0,223.4461,223.9122,223.4372,223.6971,47747.0
2018-11-19 11:00:00,249.57,249.72,249.29,249.5,15216.0,223.6881,223.8226,223.4372,223.6254,15216.0
2018-11-19 11:10:00,249.47,249.47,248.89,249.1,15333.0,223.5985,223.5985,223.0786,223.2669,15333.0
2018-11-19 11:20:00,249.01,249.19,248.52,248.69,102503.0,223.1862,223.3475,222.747,222.8994,102503.0
2018-11-19 11:30:00,248.68,248.72,248.38,248.38,130532.0,222.8904,222.9263,222.6215,222.6215,130532.0
2018-11-19 11:40:00,248.32,248.48,248.12,248.32,49426.0,222.5677,222.7112,222.3885,222.5677,49426.0
2018-11-19 11:50:00,248.19,248.22,247.23,247.66,122140.0,222.4512,222.4781,221.5908,221.9762,122140.0
2018-11-19 12:00:00,247.66,247.81,246.82,247.1,61649.0,221.9762,222.1106,221.2233,221.4743,61649.0
2018-11-19 12:10:00,247.14,247.64,247.13,247.5,107089.0,221.5101,221.9583,221.5012,221.8328,107089.0
2018-11-19 12:20:00,247.49,247.64,247.08,247.39,203351.0,221.8238,221.9583,221.4563,221.7342,203351.0
2018-11-19 12:30:00,247.36,247.72,246.9,247.71,37647.0,221.7073,222.03,221.295,222.021,37647.0
2018-11-19 12:40:00,247.71,247.86,247.46,247.5,29646.0,222.021,222.1555,221.7969,221.8328,29646.0
2018-11-19 12:50:00,247.51,247.86,247.27,247.67,43914.0,221.8417,222.1555,221.6266,221.9852,43914.0
2018-11-19 13:00:00,247.69,247.76,246.95,246.95,44770.0,222.0031,222.0658,221.3398,221.3398,44770.0
2018-11-19 13:10:00,246.99,247.42,246.82,247.24,41324.0,221.3757,221.7611,221.2233,221.5997,41324.0
2018-11-19 13:20:00,247.27,247.47,246.95,247.01,21388.0,221.6266,221.8059,221.3398,221.3936,21388.0
2018-11-19 13:30:00,247.03,247.7,246.57,247.62,46995.0,221.4115,222.012,220.9992,221.9403,46995.0
2018-11-19 13:40:00,247.64,247.87,247.47,247.57,27617.0,221.9583,222.1644,221.8059,221.8955,27617.0
2018-11-19 13:50:00,247.56,247.56,247.0,247.0,51089.0,221.8866,221.8866,221.3846,221.3846,51089.0
2018-11-19 14:00:00,246.94,246.97,246.35,246.89,103313.0,221.3309,221.3577,220.802,221.286,103313.0
2018-11-19 14:10:00,246.68,246.94,246.35,246.75,69934.0,221.0978,221.3309,220.802,221.1606,69934.0
2018-11-19 14:20:00,246.89,247.17,246.46,247.0,94914.0,221.286,221.537,220.9006,221.3846,94914.0
2018-11-19 14:30:00,247.01,247.36,246.6,247.36,34312.0,221.3936,221.7073,221.0261,221.7073,34312.0
2018-11-19 14:40:00,247.36,247.62,247.05,247.49,109370.0,221.7073,221.9403,221.4295,221.8238,109370.0
2018-11-19 14:50:00,247.51,247.74,247.31,247.61,30354.0,221.8417,222.0479,221.6625,221.9314,30354.0
2018-11-19 15:00:00,247.63,247.87,247.22,247.65,47640.0,221.9493,222.1644,221.5818,221.9672,47640.0
2018-11-19 15:10:00,247.61,248.33,247.61,247.98,51152.0,221.9314,222.5767,221.9314,222.263,51152.0
2018-11-19 15:20:00,248.15,248.25,247.53,247.72,76075.0,222.4154,222.505,221.8597,222.03,76075.0
2018-11-19 15:30:00,247.77,247.85,247.13,247.28,60950.0,222.0748,222.1465,221.5012,221.6356,60950.0
2018-11-19 15:40:00,247.25,247.27,246.64,246.89,137480.0,221.6087,221.6266,221.062,221.286,137480.0
2018-11-19 15:50:00,246.89,247.32,246.58,247.31,196884.0,221.286,221.6715,221.0082,221.6625,196884.0
2018-11-20 09:30:00,243.83,244.33,243.47,244.2,397318.0,218.5434,218.9915,218.2207,218.875,397318.0
2018-11-20 09:40:00,244.19,244.5,243.63,243.69,164478.0,218.8661,219.1439,218.3641,218.4179,164478.0
2018-11-20 09:50:00,243.72,243.72,242.62,243.14,186943.0,218.4448,218.4448,217.4589,217.9249,186943.0
2018-11-20 10:00:00,243.03,243.45,242.39,242.52,123483.0,217.8264,218.2028,217.2527,217.3692,123483.0
2018-11-20 10:10:00,242.45,242.85,241.96,242.85,148958.0,217.3065,217.665,216.8673,217.665,148958.0
2018-11-20 10:20:00,242.81,243.65,242.79,243.52,137297.0,217.6292,218.3821,217.6112,218.2655,137297.0
2018-11-20 10:30:00,243.5,244.16,243.27,244.05,135978.0,218.2476,218.8392,218.0415,218.7406,135978.0
2018-11-20 10:40:00,244.11,244.46,243.92,244.21,98005.0,218.7943,219.1081,218.6241,218.884,98005.0
2018-11-20 10:50:00,244.24,245.12,244.1,244.93,88434.0,218.9109,219.6996,218.7854,219.5293,88434.0
2018-11-20 11:00:00,244.98,245.14,244.41,244.87,74852.0,219.5741,219.7175,219.0632,219.4755,74852.0
2018-11-20 11:10:00,244.81,245.05,243.86,243.95,44653.0,219.4218,219.6369,218.5703,218.6509,44653.0
2018-11-20 11:20:00,243.9,244.17,243.59,243.59,53626.0,218.6061,218.8481,218.3283,218.3283,53626.0
2018-11-20 11:30:00,243.71,244.35,243.4,244.33,64084.0,218.4358,219.0095,218.158,218.9915,64084.0
2018-11-20 11:40:00,244.41,245.04,244.28,244.56,78938.0,219.0632,219.6279,218.9467,219.1977,78938.0
2018-11-20 11:50:00,244.55,244.94,244.23,244.71,39531.0,219.1887,219.5383,218.9019,219.3321,39531.0
2018-11-20 12:00:00,244.82,245.32,244.53,244.75,35408.0,219.4307,219.8789,219.1708,219.368,35408.0
2018-11-20 12:10:00,244.66,244.78,244.14,244.19,34656.0,219.2873,219.3949,218.8212,218.8661,34656.0
2018-11-20 12:20:00,244.19,244.84,243.94,244.59,199291.0,218.8661,219.4486,218.642,219.2246,199291.0
2018-11-20 12:30:00,244.74,244.77,244.23,244.32,24800.0,219.359,219.3859,218.9019,218.9826,24800.0
2018-11-20 12:40:00,244.27,244.36,243.72,243.91,46579.0,218.9378,219.0184,218.4448,218.6151,46579.0
2018-11-20 12:50:00,243.82,244.19,243.63,243.66,18180.0,218.5344,218.8661,218.3641,218.391,18180.0
2018-11-20 13:00:00,243.7,243.91,243.5,243.85,26954.0,218.4269,218.6151,218.2476,218.5613,26954.0
2018-11-20 13:10:00,243.87,243.87,243.18,243.27,28261.0,218.5792,218.5792,217.9608,218.0415,28261.0
2018-11-20 13:20:00,243.19,243.22,242.85,243.15,49994.0,217.9698,217.9966,217.665,217.9339,49994.0
2018-11-20 13:30:00,243.14,243.37,242.96,243.09,26167.0,217.9249,218.1311,217.7636,217.8801,26167.0
2018-11-20 13:40:00,243.09,243.78,243.02,243.52,73192.0,217.8801,218.4986,217.8174,218.2655,73192.0
2018-11-20 13:50:00,243.43,243.54,242.97,242.98,85993.0,218.1849,218.2835,217.7726,217.7815,85993.0
2018-11-20 14:00:00,242.93,242.96,242.36,242.39,222645.0,217.7367,217.7636,217.2258,217.2527,222645.0
2018-11-20 14:10:00,242.39,243.37,242.39,243.07,228843.0,217.2527,218.1311,217.2527,217.8622,228843.0
2018-11-20 14:20:00,243.1,243.15,242.6,242.68,411887.0,217.8891,217.9339,217.4409,217.5126,411887.0
2018-11-20 14:30:00,242.75,243.73,242.65,243.37,63261.0,217.5754,218.4538,217.4858,218.1311,63261.0
2018-11-20 14:40:00,243.39,243.43,242.6,242.66,109193.0,218.149,218.1849,217.4409,217.4947,109193.0
2018-11-20 14:50:00,242.66,243.09,242.51,242.75,72764.0,217.4947,217.8801,217.3603,217.5754,72764.0
2018-11-20 15:00:00,242.73,243.26,241.83,242.3,364193.0,217.5575,218.0325,216.7508,217.1721,364193.0
2018-11-20 15:10:00,242.28,243.01,242.03,242.9,88078.0,217.1541,217.8084,216.9301,217.7098,88078.0
2018-11-20 15:20:00,242.88,243.53,242.63,243.23,114422.0,217.6919,218.2745,217.4678,218.0056,114422.0
2018-11-20 15:30:00,243.27,243.54,242.95,243.53,78381.0,218.0415,218.2835,217.7546,218.2745,78381.0
2018-11-20 15:40:00,243.54,243.54,242.64,242.79,81477.0,218.2835,218.2835,217.4768,217.6112,81477.0
2018-11-20 15:50:00,242.76,243.03,242.43,242.76,237084.0,217.5844,217.8264,217.2886,217.5844,237084.0
2018-11-21 09:30:00,244.24,244.7,244.06,244.09,131559.0,218.9109,219.3232,218.7495,218.7764,131559.0
2018-11-21 09:40:00,244.14,244.36,243.75,244.15,81325.0,218.8212,219.0184,218.4717,218.8302,81325.0
2018-11-21 09:50:00,244.15,244.41,243.7,244.38,74719.0,218.8302,219.0632,218.4269,219.0363,74719.0
2018-11-21 10:00:00,244.55,244.93,244.36,244.46,125496.0,219.1887,219.5293,219.0184,219.1081,125496.0
2018-11-21 10:10:00,244.44,244.76,244.09,244.76,49385.0,219.0901,219.3769,218.7764,219.3769,49385.0
2018-11-21 10:20:00,244.68,245.0,244.43,244.91,84496.0,219.3052,219.5921,219.0812,219.5114,84496.0
2018-11-21 10:30:00,244.84,244.93,244.52,244.64,48373.0,219.4486,219.5293,219.1618,219.2694,48373.0
2018-11-21 10:40:00,244.59,244.71,244.11,244.34,59916.0,219.2246,219.3321,218.7943,219.0005,59916.0
2018-11-21 10:50:00,244.35,244.59,244.25,244.59,17185.0,219.0095,219.2246,218.9198,219.2246,17185.0
2018-11-21 11:00:00,244.52,244.91,244.34,244.91,20870.0,219.1618,219.5114,219.0005,219.5114,20870.0
2018-11-21 11:10:00,244.92,245.4,244.91,245.4,159519.0,219.5203,219.9506,219.5114,219.9506,159519.0
2018-11-21 11:20:00,245.37,245.44,245.08,245.17,59094.0,219.9237,219.9864,219.6638,219.7444,59094.0
2018-11-21 11:30:00,245.18,245.37,245.15,245.15,74485.0,219.7534,219.9237,219.7265,219.7265,74485.0
2018-11-21 11:40:00,245.13,245.37,245.06,245.32,46825.0,219.7086,219.9237,219.6458,219.8789,46825.0
2018-11-21 11:50:00,245.35,245.44,244.95,245.14,55430.0,219.9058,219.9864,219.5472,219.7175,55430.0
2018-11-21 12:00:00,245.14,245.22,244.78,244.78,26895.0,219.7175,219.7892,219.3949,219.3949,26895.0
2018-11-21 12:10:00,244.8,245.0,244.74,244.86,41105.0,219.4128,219.5921,219.359,219.4666,41105.0
2018-11-21 12:20:00,244.91,244.97,244.68,244.85,42924.0,219.5114,219.5652,219.3052,219.4576,42924.0
2018-11-21 12:30:00,244.84,244.87,244.7,244.85,14409.0,219.4486,219.4755,219.3232,219.4576,14409.0
2018-11-21 12:40:00,244.89,245.12,244.88,245.05,25240.0,219.4935,219.6996,219.4845,219.6369,25240.0
2018-11-21 12:50:00,245.09,245.19,245.04,245.18,16325.0,219.6727,219.7623,219.6279,219.7534,16325.0
2018-11-21 13:00:00,245.21,245.28,245.09,245.1,25681.0,219.7803,219.843,219.6727,219.6817,25681.0
2018-11-21 13:10:00,245.1,245.2,245.02,245.14,22222.0,219.6817,219.7713,219.61,219.7175,22222.0
2018-11-21 13:20:00,245.03,245.04,244.74,244.96,45435.0,219.6189,219.6279,219.359,219.5562,45435.0
2018-11-21 13:30:00,244.92,245.07,244.89,245.0,29131.0,219.5203,219.6548,219.4935,219.5921,29131.0
2018-11-21 13:40:00,245.0,245.16,244.95,245.01,46242.0,219.5921,219.7355,219.5472,219.601,46242.0
2018-11-21 13:50:00,245.01,245.02,244.83,244.96,21888.0,219.601,219.61,219.4397,219.5562,21888.0
2018-11-21 14:00:00,244.9,244.91,244.71,244.8,38793.0,219.5024,219.5114,219.3321,219.4128,38793.0
2018-11-21 14:10:00,244.78,244.96,244.76,244.91,26269.0,219.3949,219.5562,219.3769,219.5114,26269.0
2018-11-21 14:20:00,244.93,245.08,244.82,244.96,25830.0,219.5293,219.6638,219.4307,219.5562,25830.0
2018-11-21 14:30:00,244.97,245.05,244.78,244.83,52966.0,219.5652,219.6369,219.3949,219.4397,52966.0
2018-11-21 14:40:00,244.83,244.97,244.67,244.79,30760.0,219.4397,219.5652,219.2963,219.4038,30760.0
2018-11-21 14:50:00,244.78,244.89,244.59,244.66,47129.0,219.3949,219.4935,219.2246,219.2873,47129.0
2018-11-21 15:00:00,244.66,245.05,244.66,245.05,53176.0,219.2873,219.6369,219.2873,219.6369,53176.0
2018-11-21 15:10:00,245.01,245.01,244.49,244.49,53147.0,219.601,219.601,219.1349,219.1349,53147.0
2018-11-21 15:20:00,244.49,244.56,244.31,244.39,40776.0,219.1349,219.1977,218.9736,219.0453,40776.0
2018-11-21 15:30:00,244.31,244.32,243.85,243.95,120265.0,218.9736,218.9826,218.5613,218.6509,120265.0
2018-11-21 15:40:00,243.93,243.98,243.58,243.84,141924.0,218.633,218.6778,218.3193,218.5523,141924.0
2018-11-21 15:50:00,243.86,243.94,243.52,243.6,117812.0,218.5703,218.642,218.2655,218.3372,117812.0
2018-11-23 09:30:00,241.8,242.44,241.73,242.33,98547.0,216.7239,217.2975,216.6612,217.1989,98547.0
2018-11-23 09:40:00,242.27,242.7,242.15,242.46,35110.0,217.1452,217.5306,217.0376,217.3155,35110.0
2018-11-23 09:50:00,242.38,242.91,242.28,242.68,26236.0,217.2438,217.7188,217.1541,217.5126,26236.0
2018-11-23 10:00:00,242.77,242.82,242.59,242.65,17573.0,217.5933,217.6381,217.432,217.4858,17573.0
2018-11-23 10:10:00,242.81,242.96,242.44,242.63,16070.0,217.6292,217.7636,217.2975,217.4678,16070.0
2018-11-23 10:20:00,242.61,242.61,242.06,242.2,49293.0,217.4499,217.4499,216.9569,217.0824,49293.0
2018-11-23 10:30:00,242.17,242.83,242.1,242.68,46028.0,217.0555,217.6471,216.9928,217.5126,46028.0
2018-11-23 10:40:00,242.62,242.64,242.38,242.41,18502.0,217.4589,217.4768,217.2438,217.2706,18502.0
2018-11-23 10:50:00,242.48,242.91,242.48,242.73,25979.0,217.3334,217.7188,217.3334,217.5575,25979.0
2018-11-23 11:00:00,242.78,242.99,242.72,242.95,13213.0,217.6023,217.7905,217.5485,217.7546,13213.0
2018-11-23 11:10:00,242.94,243.35,242.87,243.23,19202.0,217.7457,218.1132,217.6829,218.0056,19202.0
2018-11-23 11:20:00,243.25,243.31,243.04,243.07,81450.0,218.0235,218.0773,217.8353,217.8622,81450.0
2018-11-23 11:30:00,243.04,243.08,242.79,242.83,16619.0,217.8353,217.8712,217.6112,217.6471,16619.0
2018-11-23 11:40:00,242.83,243.09,242.76,243.06,9604.0,217.6471,217.8801,217.5844,217.8532,9604.0
2018-11-23 11:50:00,243.02,243.05,242.33,242.36,68573.0,217.8174,217.8443,217.1989,217.2258,68573.0
2018-11-23 12:00:00,242.33,242.39,242.15,242.22,25074.0,217.1989,217.2527,217.0376,217.1004,25074.0
2018-11-23 12:10:00,242.17,242.65,242.17,242.57,25288.0,217.0555,217.4858,217.0555,217.4141,25288.0
2018-11-23 12:20:00,242.56,242.78,242.55,242.56,21830.0,217.4051,217.6023,217.3961,217.4051,21830.0
2018-11-23 12:30:00,242.54,242.83,242.43,242.77,49977.0,217.3872,217.6471,217.2886,217.5933,49977.0
2018-11-23 12:40:00,242.8,242.84,242.49,242.59,15447.0,217.6202,217.6561,217.3424,217.432,15447.0
2018-11-23 12:50:00,242.58,242.58,241.89,241.99,62358.0,217.423,217.423,216.8046,216.8942,62358.0
2018-11-26 09:30:00,244.23,244.6,244.1,244.6,196743.0,218.9019,219.2335,218.7854,219.2335,196743.0
2018-11-26 09:40:00,244.56,245.03,244.51,244.91,68035.0,219.1977,219.6189,219.1529,219.5114,68035.0
2018-11-26 09:50:00,244.94,245.43,244.86,245.43,47179.0,219.5383,219.9775,219.4666,219.9775,47179.0
2018-11-26 10:00:00,245.48,245.56,245.29,245.43,46896.0,220.0223,220.094,219.852,219.9775,46896.0
2018-11-26 10:10:00,245.29,245.41,245.18,245.24,82949.0,219.852,219.9595,219.7534,219.8072,82949.0
2018-11-26 10:20:00,245.15,245.21,244.87,245.07,32303.0,219.7265,219.7803,219.4755,219.6548,32303.0
2018-11-26 10:30:00,245.14,245.19,244.71,244.91,122384.0,219.7175,219.7623,219.3321,219.5114,122384.0
2018-11-26 10:40:00,244.93,245.09,244.78,244.97,89355.0,219.5293,219.6727,219.3949,219.5652,89355.0
2018-11-26 10:50:00,244.95,245.46,244.84,245.39,39183.0,219.5472,220.0043,219.4486,219.9416,39183.0
2018-11-26 11:00:00,245.39,245.41,244.95,245.11,32051.0,219.9416,219.9595,219.5472,219.6906,32051.0
2018-11-26 11:10:00,245.09,245.36,245.01,245.27,19813.0,219.6727,219.9147,219.601,219.834,19813.0
2018-11-26 11:20:00,245.23,245.4,245.0,245.05,73269.0,219.7982,219.9506,219.5921,219.6369,73269.0
2018-11-26 11:30:00,245.0,245.0,244.35,244.45,83514.0,219.5921,219.5921,219.0095,219.0991,83514.0
2018-11-26 11:40:00,244.45,244.59,244.41,244.48,30199.0,219.0991,219.2246,219.0632,219.126,30199.0
2018-11-26 11:50:00,244.5,244.86,244.49,244.78,30791.0,219.1439,219.4666,219.1349,219.3949,30791.0
2018-11-26 12:00:00,244.8,245.13,244.75,245.13,91108.0,219.4128,219.7086,219.368,219.7086,91108.0
2018-11-26 12:10:00,245.15,245.15,244.62,244.63,50639.0,219.7265,219.7265,219.2515,219.2604,50639.0
2018-11-26 12:20:00,244.57,244.58,244.35,244.46,30048.0,219.2066,219.2156,219.0095,219.1081,30048.0
2018-11-26 12:30:00,244.43,244.45,243.85,244.0,55751.0,219.0812,219.0991,218.5613,218.6958,55751.0
2018-11-26 12:40:00,244.0,244.2,243.95,243.98,54738.0,218.6958,218.875,218.6509,218.6778,54738.0
2018-11-26 12:50:00,244.0,244.28,243.99,244.26,24742.0,218.6958,218.9467,218.6868,218.9288,24742.0
2018-11-26 13:00:00,244.28,244.38,244.02,244.37,33728.0,218.9467,219.0363,218.7137,219.0274,33728.0
2018-11-26 13:10:00,244.4,244.59,244.39,244.51,36906.0,219.0543,219.2246,219.0453,219.1529,36906.0
2018-11-26 13:20:00,244.5,244.67,244.34,244.46,43033.0,219.1439,219.2963,219.0005,219.1081,43033.0
2018-11-26 13:30:00,244.46,244.64,244.46,244.54,57906.0,219.1081,219.2694,219.1081,219.1798,57906.0
2018-11-26 13:40:00,244.52,244.89,244.34,244.87,53817.0,219.1618,219.4935,219.0005,219.4755,53817.0
2018-11-26 13:50:00,244.88,245.05,244.82,245.02,50739.0,219.4845,219.6369,219.4307,219.61,50739.0
2018-11-26 14:00:00,245.0,245.02,244.86,244.95,48236.0,219.5921,219.61,219.4666,219.5472,48236.0
2018-11-26 14:10:00,244.98,245.36,244.89,245.29,65736.0,219.5741,219.9147,219.4935,219.852,65736.0
2018-11-26 14:20:00,245.29,245.45,245.21,245.34,30149.0,219.852,219.9954,219.7803,219.8968,30149.0
2018-11-26 14:30:00,245.34,245.79,245.34,245.53,65000.0,219.8968,220.3001,219.8968,220.0671,65000.0
2018-11-26 14:40:00,245.5,245.5,245.19,245.3,32151.0,220.0402,220.0402,219.7623,219.8609,32151.0
2018-11-26 14:50:00,245.3,245.64,245.2,245.63,23778.0,219.8609,220.1657,219.7713,220.1567,23778.0
2018-11-26 15:00:00,245.68,245.76,245.5,245.55,41426.0,220.2015,220.2732,220.0402,220.085,41426.0
2018-11-26 15:10:00,245.53,245.64,245.37,245.42,30490.0,220.0671,220.1657,219.9237,219.9685,30490.0
2018-11-26 15:20:00,245.47,245.48,245.29,245.36,51284.0,220.0133,220.0223,219.852,219.9147,51284.0
2018-11-26 15:30:00,245.35,245.8,245.35,245.57,75711.0,219.9058,220.3091,219.9058,220.1029,75711.0
2018-11-26 15:40:00,245.55,245.8,245.55,245.67,58242.0,220.085,220.3091,220.085,220.1926,58242.0
2018-11-26 15:50:00,245.7,245.84,245.65,245.76,117552.0,220.2195,220.3449,220.1746,220.2732,117552.0
2018-11-27 09:30:00,244.73,245.28,244.55,244.65,88618.0,219.3501,219.843,219.1887,219.2783,88618.0
2018-11-27 09:40:00,244.61,244.9,244.12,244.72,93520.0,219.2425,219.5024,218.8033,219.3411,93520.0
2018-11-27 09:50:00,244.72,245.05,244.34,244.94,45028.0,219.3411,219.6369,219.0005,219.5383,45028.0
2018-11-27 10:00:00,244.98,245.26,244.55,245.26,242139.0,219.5741,219.8251,219.1887,219.8251,242139.0
2018-11-27 10:10:00,245.23,246.0,245.22,245.69,146905.0,219.7982,220.4883,219.7892,220.2105,146905.0
2018-11-27 10:20:00,245.68,245.73,245.37,245.4,46549.0,220.2015,220.2463,219.9237,219.9506,46549.0
2018-11-27 10:30:00,245.34,245.54,245.0,245.03,22958.0,219.8968,220.076,219.5921,219.6189,22958.0
2018-11-27 10:40:00,245.08,245.51,244.92,245.51,27185.0,219.6638,220.0492,219.5203,220.0492,27185.0
2018-11-27 10:50:00,245.62,246.11,245.61,245.79,22743.0,220.1478,220.5869,220.1388,220.3001,22743.0
2018-11-27 11:00:00,245.75,246.29,245.74,246.13,21556.0,220.2643,220.7483,220.2553,220.6049,21556.0
2018-11-27 11:10:00,246.09,246.09,245.77,245.87,85540.0,220.569,220.569,220.2822,220.3718,85540.0
2018-11-27 11:20:00,245.91,245.91,245.52,245.87,30488.0,220.4077,220.4077,220.0581,220.3718,30488.0
2018-11-27 11:30:00,245.76,245.79,245.51,245.6,27817.0,220.2732,220.3001,220.0492,220.1298,27817.0
2018-11-27 11:40:00,245.65,245.76,245.34,245.56,169253.0,220.1746,220.2732,219.8968,220.094,169253.0
2018-11-27 11:50:00,245.56,246.09,245.55,245.93,27915.0,220.094,220.569,220.085,220.4256,27915.0
2018-11-27 12:00:00,245.97,245.97,245.71,245.85,19313.0,220.4615,220.4615,220.2284,220.3539,19313.0
2018-11-27 12:10:00,245.85,245.89,245.53,245.73,22918.0,220.3539,220.3898,220.0671,220.2463,22918.0
2018-11-27 12:20:00,245.74,245.8,245.0,245.09,50028.0,220.2553,220.3091,219.5921,219.6727,50028.0
2018-11-27 12:30:00,245.08,245.51,244.88,245.48,76804.0,219.6638,220.0492,219.4845,220.0223,76804.0
2018-11-27 12:40:00,245.59,245.62,245.2,245.28,86954.0,220.1209,220.1478,219.7713,219.843,86954.0
2018-11-27 12:50:00,245.24,245.39,245.02,245.16,49442.0,219.8072,219.9416,219.61,219.7355,49442.0
2018-11-27 13:00:00,245.16,245.41,245.16,245.32,44109.0,219.7355,219.9595,219.7355,219.8789,44109.0
2018-11-27 13:10:00,245.41,245.8,244.92,245.28,168818.0,219.9595,220.3091,219.5203,219.843,168818.0
2018-11-27 13:20:00,245.32,245.42,245.04,245.3,78660.0,219.8789,219.9685,219.6279,219.8609,78660.0
2018-11-27 13:30:00,245.5,245.9,245.45,245.74,63660.0,220.0402,220.3987,219.9954,220.2553,63660.0
2018-11-27 13:40:00,245.73,245.74,245.57,245.69,43250.0,220.2463,220.2553,220.1029,220.2105,43250.0
2018-11-27 13:50:00,245.71,246.0,245.54,246.0,20869.0,220.2284,220.4883,220.076,220.4883,20869.0
2018-11-27 14:00:00,246.05,246.35,245.89,246.08,127047.0,220.5332,220.802,220.3898,220.56,127047.0
2018-11-27 14:10:00,246.11,246.22,246.02,246.04,17596.0,220.5869,220.6855,220.5063,220.5242,17596.0
2018-11-27 14:20:00,246.02,246.22,245.99,246.18,26081.0,220.5063,220.6855,220.4794,220.6497,26081.0
2018-11-27 14:30:00,246.18,246.44,246.06,246.13,38225.0,220.6497,220.8827,220.5421,220.6049,38225.0
2018-11-27 14:40:00,246.14,246.42,246.13,246.4,26227.0,220.6138,220.8648,220.6049,220.8469,26227.0
2018-11-27 14:50:00,246.4,246.41,246.05,246.07,37737.0,220.8469,220.8558,220.5332,220.5511,37737.0
2018-11-27 15:00:00,246.05,246.26,245.93,246.0,119583.0,220.5332,220.7214,220.4256,220.4883,119583.0
2018-11-27 15:10:00,246.01,246.17,245.86,245.86,39938.0,220.4973,220.6407,220.3629,220.3629,39938.0
2018-11-27 15:20:00,245.89,246.17,245.84,246.09,42361.0,220.3898,220.6407,220.3449,220.569,42361.0
2018-11-27 15:30:00,246.11,246.26,245.84,246.19,97578.0,220.5869,220.7214,220.3449,220.6586,97578.0
2018-11-27 15:40:00,246.2,246.56,246.2,246.5,85457.0,220.6676,220.9903,220.6676,220.9365,85457.0
2018-11-27 15:50:00,246.51,246.6,246.26,246.58,125329.0,220.9455,221.0261,220.7214,221.0082,125329.0
2018-11-28 09:30:00,247.72,247.94,247.52,247.85,137896.0,222.03,222.2272,221.8507,222.1465,137896.0
2018-11-28 09:40:00,247.94,248.0,247.4,247.7,45521.0,222.2272,222.2809,221.7432,222.012,45521.0
2018-11-28 09:50:00,247.75,247.9,247.38,247.56,66619.0,222.0569,222.1913,221.7252,221.8866,66619.0
2018-11-28 10:00:00,247.5,247.76,247.24,247.36,36764.0,221.8328,222.0658,221.5997,221.7073,36764.0
2018-11-28 10:10:00,247.33,247.34,247.02,247.2,47661.0,221.6804,221.6894,221.4026,221.5639,47661.0
2018-11-28 10:20:00,247.2,247.27,246.97,247.02,16912.0,221.5639,221.6266,221.3577,221.4026,16912.0
2018-11-28 10:30:00,247.0,247.15,246.75,247.03,38008.0,221.3846,221.5191,221.1606,221.4115,38008.0
2018-11-28 10:40:00,247.02,247.17,246.9,247.16,48033.0,221.4026,221.537,221.295,221.528,48033.0
2018-11-28 10:50:00,247.14,247.3,247.1,247.2,27758.0,221.5101,221.6535,221.4743,221.5639,27758.0
2018-11-28 11:00:00,247.17,247.63,247.17,247.56,174289.0,221.537,221.9493,221.537,221.8866,174289.0
2018-11-28 11:10:00,247.54,247.65,247.33,247.45,32858.0,221.8686,221.9672,221.6804,221.788,32858.0
2018-11-28 11:20:00,247.51,247.52,247.33,247.52,40177.0,221.8417,221.8507,221.6804,221.8507,40177.0
2018-11-28 11:30:00,247.51,247.61,247.44,247.53,36066.0,221.8417,221.9314,221.779,221.8597,36066.0
2018-11-28 11:40:00,247.5,247.6,247.37,247.47,39666.0,221.8328,221.9224,221.7163,221.8059,39666.0
2018-11-28 11:50:00,247.53,247.9,247.43,247.72,66695.0,221.8597,222.1913,221.77,222.03,66695.0
2018-11-28 12:00:00,247.86,250.35,247.86,250.3,252430.0,222.1555,224.3872,222.1555,224.3424,252430.0
2018-11-28 12:10:00,250.23,250.35,249.62,250.08,73866.0,224.2797,224.3872,223.7329,224.1452,73866.0
2018-11-28 12:20:00,250.09,250.47,249.9,250.32,109830.0,224.1542,224.4948,223.9839,224.3603,109830.0
2018-11-28 12:30:00,250.45,250.51,250.0,250.32,64072.0,224.4769,224.5306,224.0735,224.3603,64072.0
2018-11-28 12:40:00,250.35,250.64,250.07,250.42,39990.0,224.3872,224.6471,224.1363,224.45,39990.0
2018-11-28 12:50:00,250.43,250.71,250.22,250.22,65792.0,224.4589,224.7099,224.2707,224.2707,65792.0
2018-11-28 13:00:00,250.29,250.35,249.82,250.03,63131.0,224.3334,224.3872,223.9122,224.1004,63131.0
2018-11-28 13:10:00,250.02,250.43,249.93,250.39,46859.0,224.0914,224.4589,224.0108,224.4231,46859.0
2018-11-28 13:20:00,250.39,250.63,250.28,250.57,58389.0,224.4231,224.6382,224.3245,224.5844,58389.0
2018-11-28 13:30:00,250.59,251.06,250.5,251.03,73000.0,224.6023,225.0236,224.5217,224.9967,73000.0
2018-11-28 13:40:00,251.02,251.33,251.0,251.1,61900.0,224.9877,225.2656,224.9698,225.0594,61900.0
2018-11-28 13:50:00,251.14,251.29,251.0,251.15,67513.0,225.0953,225.2297,224.9698,225.1043,67513.0
2018-11-28 14:00:00,251.19,251.4,251.06,251.18,38219.0,225.1401,225.3283,225.0236,225.1311,38219.0
2018-11-28 14:10:00,251.18,251.34,250.86,251.12,95759.0,225.1311,225.2746,224.8443,225.0774,95759.0
2018-11-28 14:20:00,251.11,251.17,250.81,251.03,30826.0,225.0684,225.1222,224.7995,224.9967,30826.0
2018-11-28 14:30:00,251.02,251.2,250.9,250.9,32837.0,224.9877,225.1491,224.8802,224.8802,32837.0
2018-11-28 14:40:00,250.95,251.2,250.94,251.1,49326.0,224.925,225.1491,224.916,225.0594,49326.0
2018-11-28 14:50:00,251.11,251.2,250.7,250.72,192663.0,225.0684,225.1491,224.7009,224.7189,192663.0
2018-11-28 15:00:00,250.71,250.84,250.48,250.71,28804.0,224.7099,224.8264,224.5037,224.7099,28804.0
2018-11-28 15:10:00,250.73,251.01,250.73,250.92,81432.0,224.7278,224.9788,224.7278,224.8981,81432.0
2018-11-28 15:20:00,250.93,251.36,250.91,251.34,50007.0,224.9071,225.2925,224.8891,225.2746,50007.0
2018-11-28 15:30:00,251.29,251.75,251.12,251.63,108679.0,225.2297,225.642,225.0774,225.5345,108679.0
2018-11-28 15:40:00,251.71,252.13,251.63,252.12,311152.0,225.6062,225.9826,225.5345,225.9737,311152.0
2018-11-28 15:50:00,252.13,252.31,252.01,252.27,280711.0,225.9826,226.144,225.8751,226.1081,280711.0
2018-11-29 09:30:00,251.54,251.82,251.36,251.74,168866.0,225.4538,225.7048,225.2925,225.6331,168866.0
2018-11-29 09:40:00,251.66,251.84,251.33,251.36,76086.0,225.5614,225.7227,225.2656,225.2925,76086.0
2018-11-29 09:50:00,251.36,251.66,251.34,251.5,58274.0,225.2925,225.5614,225.2746,225.418,58274.0
2018-11-29 10:00:00,251.47,251.58,251.25,251.56,47456.0,225.3911,225.4897,225.1939,225.4717,47456.0
2018-11-29 10:10:00,251.64,251.65,251.1,251.19,54746.0,225.5434,225.5524,225.0594,225.1401,54746.0
2018-11-29 10:20:00,251.16,251.21,250.94,250.96,58310.0,225.1132,225.158,224.916,224.934,58310.0
2018-11-29 10:30:00,251.04,251.89,251.04,251.09,192753.0,225.0057,225.7675,225.0057,225.0505,192753.0
2018-11-29 10:40:00,251.0,251.06,250.62,250.62,104315.0,224.9698,225.0236,224.6292,224.6292,104315.0
2018-11-29 10:50:00,250.61,250.76,250.36,250.73,43452.0,224.6203,224.7547,224.3962,224.7278,43452.0
2018-11-29 11:00:00,250.67,251.01,250.61,250.79,61024.0,224.674,224.9788,224.6203,224.7816,61024.0
2018-11-29 11:10:00,250.77,250.88,250.52,250.61,29950.0,224.7637,224.8623,224.5396,224.6203,29950.0
2018-11-29 11:20:00,250.64,251.35,250.52,251.35,84940.0,224.6471,225.2835,224.5396,225.2835,84940.0
2018-11-29 11:30:00,251.35,251.49,251.06,251.48,41136.0,225.2835,225.409,225.0236,225.4,41136.0
2018-11-29 11:40:00,251.47,251.55,251.31,251.4,29444.0,225.3911,225.4628,225.2477,225.3283,29444.0
2018-11-29 11:50:00,251.45,251.79,251.29,251.72,55964.0,225.3731,225.6779,225.2297,225.6151,55964.0
2018-11-29 12:00:00,251.72,251.72,251.33,251.37,153096.0,225.6151,225.6151,225.2656,225.3014,153096.0
2018-11-29 12:10:00,251.45,251.66,251.33,251.56,57487.0,225.3731,225.5614,225.2656,225.4717,57487.0
2018-11-29 12:20:00,251.54,251.7,251.5,251.68,33128.0,225.4538,225.5972,225.418,225.5793,33128.0
2018-11-29 12:30:00,251.68,251.89,251.63,251.81,20611.0,225.5793,225.7675,225.5345,225.6958,20611.0
2018-11-29 12:40:00,251.86,252.04,251.77,251.88,31491.0,225.7406,225.902,225.66,225.7586,31491.0
2018-11-29 12:50:00,251.91,252.09,251.91,252.09,21178.0,225.7854,225.9468,225.7854,225.9468,21178.0
2018-11-29 13:00:00,252.05,252.06,251.81,251.81,26793.0,225.9109,225.9199,225.6958,225.6958,26793.0
2018-11-29 13:10:00,251.81,251.87,251.65,251.87,33343.0,225.6958,225.7496,225.5524,225.7496,33343.0
2018-11-29 13:20:00,251.86,251.94,251.77,251.85,50512.0,225.7406,225.8123,225.66,225.7317,50512.0
2018-11-29 13:30:00,251.84,251.95,251.74,251.78,37246.0,225.7227,225.8213,225.6331,225.6689,37246.0
2018-11-29 13:40:00,251.77,252.2,251.75,252.15,69870.0,225.66,226.0454,225.642,226.0006,69870.0
2018-11-29 13:50:00,252.22,252.23,251.94,251.94,44850.0,226.0633,226.0723,225.8123,225.8123,44850.0
2018-11-29 14:00:00,251.93,252.27,251.77,251.92,75170.0,225.8034,226.1081,225.66,225.7944,75170.0
2018-11-29 14:10:00,251.92,252.64,251.89,252.58,94200.0,225.7944,226.4397,225.7675,226.386,94200.0
2018-11-29 14:20:00,252.61,252.78,252.51,252.63,85109.0,226.4128,226.5652,226.3232,226.4308,85109.0
2018-11-29 14:30:00,252.57,252.78,252.51,252.53,51193.0,226.377,226.5652,226.3232,226.3411,51193.0
2018-11-29 14:40:00,252.51,252.74,252.51,252.71,69245.0,226.3232,226.5294,226.3232,226.5025,69245.0
2018-11-29 14:50:00,252.72,253.23,252.7,253.19,65954.0,226.5114,226.9686,226.4935,226.9327,65954.0
2018-11-29 15:00:00,253.22,253.25,252.97,253.06,140958.0,226.9596,226.9865,226.7355,226.8162,140958.0
2018-11-29 15:10:00,253.06,253.1,252.74,252.77,140784.0,226.8162,226.852,226.5294,226.5563,140784.0
2018-11-29 15:20:00,252.78,252.87,252.54,252.74,189463.0,226.5652,226.6459,226.3501,226.5294,189463.0
2018-11-29 15:30:00,252.7,252.7,252.39,252.49,76559.0,226.4935,226.4935,226.2157,226.3053,76559.0
2018-11-29 15:40:00,252.48,252.58,252.16,252.22,85894.0,226.2963,226.386,226.0095,226.0633,85894.0
2018-11-29 15:50:00,252.25,252.27,251.67,251.79,184339.0,226.0902,226.1081,225.5703,225.6779,184339.0
2018-11-30 09:30:00,251.64,251.81,251.35,251.71,72825.0,225.5434,225.6958,225.2835,225.6062,72825.0
2018-11-30 09:40:00,251.75,251.91,251.47,251.8,37642.0,225.642,225.7854,225.3911,225.6869,37642.0
2018-11-30 09:50:00,251.78,251.99,251.61,251.99,34638.0,225.6689,225.8571,225.5166,225.8571,34638.0
2018-11-30 10:00:00,251.98,252.13,251.81,252.13,47095.0,225.8482,225.9826,225.6958,225.9826,47095.0
2018-11-30 10:10:00,252.13,252.21,251.96,252.06,20453.0,225.9826,226.0543,225.8303,225.9199,20453.0
2018-11-30 10:20:00,252.0,252.16,251.92,252.02,24292.0,225.8661,226.0095,225.7944,225.884,24292.0
2018-11-30 10:30:00,252.07,252.61,252.06,252.61,68455.0,225.9288,226.4128,225.9199,226.4128,68455.0
2018-11-30 10:40:00,252.65,252.7,252.45,252.46,33614.0,226.4487,226.4935,226.2694,226.2784,33614.0
2018-11-30 10:50:00,252.47,252.53,252.28,252.31,22909.0,226.2874,226.3411,226.1171,226.144,22909.0
2018-11-30 11:00:00,252.28,252.31,252.12,252.18,136998.0,226.1171,226.144,225.9737,226.0274,136998.0
2018-11-30 11:10:00,252.13,252.14,251.93,252.0,17720.0,225.9826,225.9916,225.8034,225.8661,17720.0
2018-11-30 11:20:00,252.04,252.17,251.71,251.86,27449.0,225.902,226.0185,225.6062,225.7406,27449.0
2018-11-30 11:30:00,251.78,252.01,251.6,252.0,60098.0,225.6689,225.8751,225.5076,225.8661,60098.0
2018-11-30 11:40:00,252.08,252.33,252.04,252.3,45618.0,225.9378,226.1619,225.902,226.135,45618.0
2018-11-30 11:50:00,252.31,252.44,252.27,252.33,44574.0,226.144,226.2605,226.1081,226.1619,44574.0
2018-11-30 12:00:00,252.33,252.33,252.14,252.32,20440.0,226.1619,226.1619,225.9916,226.1529,20440.0
2018-11-30 12:10:00,252.33,252.33,252.08,252.19,26580.0,226.1619,226.1619,225.9378,226.0364,26580.0
2018-11-30 12:20:00,252.16,252.24,252.0,252.02,18397.0,226.0095,226.0812,225.8661,225.884,18397.0
2018-11-30 12:30:00,252.02,252.09,252.0,252.05,12342.0,225.884,225.9468,225.8661,225.9109,12342.0
2018-11-30 12:40:00,252.02,252.19,251.87,252.1,40586.0,225.884,226.0364,225.7496,225.9557,40586.0
2018-11-30 12:50:00,252.12,252.12,251.88,251.89,16525.0,225.9737,225.9737,225.7586,225.7675,16525.0
2018-11-30 13:00:00,251.86,251.92,251.76,251.78,11305.0,225.7406,225.7944,225.651,225.6689,11305.0
2018-11-30 13:10:00,251.74,251.94,251.7,251.94,15337.0,225.6331,225.8123,225.5972,225.8123,15337.0
2018-11-30 13:20:00,251.96,252.16,251.92,252.11,12403.0,225.8303,226.0095,225.7944,225.9647,12403.0
2018-11-30 13:30:00,252.13,252.62,252.08,252.54,201528.0,225.9826,226.4218,225.9378,226.3501,201528.0
2018-11-30 13:40:00,252.53,252.76,252.48,252.74,22636.0,226.3411,226.5473,226.2963,226.5294,22636.0
2018-11-30 13:50:00,252.83,253.03,252.83,252.91,46831.0,226.61,226.7893,226.61,226.6817,46831.0
2018-11-30 14:00:00,252.93,252.95,252.7,252.81,24895.0,226.6997,226.7176,226.4935,226.5921,24895.0
2018-11-30 14:10:00,252.78,253.08,252.7,252.74,31186.0,226.5652,226.8341,226.4935,226.5294,31186.0
2018-11-30 14:20:00,252.77,252.97,252.76,252.97,16682.0,226.5563,226.7355,226.5473,226.7355,16682.0
2018-11-30 14:30:00,252.96,253.07,252.8,252.89,53921.0,226.7266,226.8251,226.5831,226.6638,53921.0
2018-11-30 14:40:00,252.89,253.2,252.89,253.0,40092.0,226.6638,226.9417,226.6638,226.7624,40092.0
2018-11-30 14:50:00,252.98,253.06,252.85,252.95,73135.0,226.7445,226.8162,226.628,226.7176,73135.0
2018-11-30 15:00:00,253.02,253.36,252.91,253.36,41619.0,226.7803,227.0851,226.6817,227.0851,41619.0
2018-11-30 15:10:00,253.37,253.46,253.2,253.43,56862.0,227.094,227.1747,226.9417,227.1478,56862.0
2018-11-30 15:20:00,253.45,253.7,253.43,253.56,189352.0,227.1657,227.3898,227.1478,227.2643,189352.0
2018-11-30 15:30:00,253.55,253.75,253.42,253.62,135401.0,227.2554,227.4346,227.1388,227.3181,135401.0
2018-11-30 15:40:00,253.62,253.73,253.31,253.42,277980.0,227.3181,227.4167,227.0403,227.1388,277980.0
2018-11-30 15:50:00,253.41,253.94,253.13,253.45,612775.0,227.1299,227.6049,226.8789,227.1657,612775.0
2018-12-03 09:30:00,257.6,257.74,257.17,257.19,495333.0,230.8854,231.0108,230.4999,230.5179,495333.0
2018-12-03 09:40:00,257.21,257.29,256.7,256.8,85785.0,230.5358,230.6075,230.0787,230.1683,85785.0
2018-12-03 09:50:00,256.82,256.85,256.08,256.27,84536.0,230.1862,230.2131,229.523,229.6933,84536.0
2018-12-03 10:00:00,256.58,256.64,256.29,256.48,142039.0,229.9711,230.0249,229.7112,229.8815,142039.0
2018-12-03 10:10:00,256.47,256.53,256.13,256.43,80665.0,229.8725,229.9263,229.5678,229.8367,80665.0
2018-12-03 10:20:00,256.46,257.12,256.38,256.96,70804.0,229.8636,230.4551,229.7919,230.3117,70804.0
2018-12-03 10:30:00,256.96,256.99,256.61,256.62,43709.0,230.3117,230.3386,229.998,230.007,43709.0
2018-12-03 10:40:00,256.6,256.6,256.21,256.25,91893.0,229.9891,229.9891,229.6395,229.6754,91893.0
2018-12-03 10:50:00,256.18,256.37,255.54,255.61,98709.0,229.6126,229.7829,229.039,229.1017,98709.0
2018-12-03 11:00:00,255.69,255.82,255.34,255.8,39891.0,229.1734,229.29,228.8597,229.272,39891.0
2018-12-03 11:10:00,255.8,256.05,255.69,256.0,64458.0,229.272,229.4961,229.1734,229.4513,64458.0
2018-12-03 11:20:00,255.93,256.11,255.5,255.78,63372.0,229.3885,229.5499,229.0031,229.2541,63372.0
2018-12-03 11:30:00,255.84,256.04,255.61,255.65,29232.0,229.3079,229.4871,229.1017,229.1376,29232.0
2018-12-03 11:40:00,255.67,255.76,255.06,255.26,109992.0,229.1555,229.2362,228.6088,228.788,109992.0
2018-12-03 11:50:00,255.19,255.35,255.09,255.13,42571.0,228.7253,228.8687,228.6357,228.6715,42571.0
2018-12-03 12:00:00,255.22,255.72,255.22,255.7,21227.0,228.7522,229.2003,228.7522,229.1824,21227.0
2018-12-03 12:10:00,255.66,255.8,255.47,255.7,24201.0,229.1465,229.272,228.9762,229.1824,24201.0
2018-12-03 12:20:00,255.64,256.02,255.6,256.02,34966.0,229.1286,229.4692,229.0928,229.4692,34966.0
2018-12-03 12:30:00,256.08,256.43,256.04,256.16,35752.0,229.523,229.8367,229.4871,229.5947,35752.0
2018-12-03 12:40:00,256.08,256.16,255.85,255.91,33764.0,229.523,229.5947,229.3168,229.3706,33764.0
2018-12-03 12:50:00,255.91,256.02,255.72,255.96,25263.0,229.3706,229.4692,229.2003,229.4154,25263.0
2018-12-03 13:00:00,255.98,256.33,255.98,256.19,43026.0,229.4334,229.7471,229.4334,229.6216,43026.0
2018-12-03 13:10:00,256.24,256.57,256.21,256.39,94752.0,229.6664,229.9622,229.6395,229.8008,94752.0
2018-12-03 13:20:00,256.42,256.6,256.33,256.47,49427.0,229.8277,229.9891,229.7471,229.8725,49427.0
2018-12-03 13:30:00,256.45,256.45,255.96,255.99,61682.0,229.8546,229.8546,229.4154,229.4423,61682.0
2018-12-03 13:40:00,256.02,256.17,255.64,255.64,36841.0,229.4692,229.6037,229.1286,229.1286,36841.0
2018-12-03 13:50:00,255.63,255.86,255.5,255.76,59807.0,229.1197,229.3258,229.0031,229.2362,59807.0
2018-12-03 14:00:00,255.77,255.97,255.17,255.47,90896.0,229.2451,229.4244,228.7074,228.9762,90896.0
2018-12-03 14:10:00,255.45,256.0,255.45,255.95,51053.0,228.9583,229.4513,228.9583,229.4065,51053.0
2018-12-03 14:20:00,255.93,256.3,255.9,256.18,75892.0,229.3885,229.7202,229.3617,229.6126,75892.0
2018-12-03 14:30:00,256.18,256.34,256.11,256.23,43673.0,229.6126,229.756,229.5499,229.6574,43673.0
2018-12-03 14:40:00,256.22,256.33,255.97,256.2,52128.0,229.6485,229.7471,229.4244,229.6305,52128.0
2018-12-03 14:50:00,256.2,256.35,255.86,256.07,39917.0,229.6305,229.765,229.3258,229.514,39917.0
2018-12-03 15:00:00,256.06,256.27,255.76,255.96,78669.0,229.5051,229.6933,229.2362,229.4154,78669.0
2018-12-03 15:10:00,255.99,256.75,255.99,256.59,116501.0,229.4423,230.1235,229.4423,229.9801,116501.0
2018-12-03 15:20:00,256.6,256.72,256.28,256.56,86002.0,229.9891,230.0966,229.7022,229.9532,86002.0
2018-12-03 15:30:00,256.57,256.84,256.37,256.69,103172.0,229.9622,230.2042,229.7829,230.0697,103172.0
2018-12-03 15:40:00,256.73,256.75,256.22,256.34,93967.0,230.1056,230.1235,229.6485,229.756,93967.0
2018-12-03 15:50:00,256.37,256.65,256.07,256.62,144437.0,229.7829,230.0339,229.514,230.007,144437.0
2018-12-04 09:30:00,255.85,256.27,255.72,256.12,122412.0,229.3168,229.6933,229.2003,229.5588,122412.0
2018-12-04 09:40:00,256.16,256.16,255.34,255.48,49277.0,229.5947,229.5947,228.8597,228.9852,49277.0
2018-12-04 09:50:00,255.48,255.55,254.93,255.34,135422.0,228.9852,229.048,228.4923,228.8597,135422.0
2018-12-04 10:00:00,255.27,255.45,255.07,255.31,50199.0,228.797,228.9583,228.6177,228.8328,50199.0
2018-12-04 10:10:00,255.34,255.47,254.81,254.82,60829.0,228.8597,228.9762,228.3847,228.3937,60829.0
2018-12-04 10:20:00,254.83,255.15,254.67,255.13,66824.0,228.4026,228.6894,228.2592,228.6715,66824.0
2018-12-04 10:30:00,255.12,255.26,254.75,255.17,70070.0,228.6625,228.788,228.3309,228.7074,70070.0
2018-12-04 10:40:00,255.19,255.32,254.92,255.24,49968.0,228.7253,228.8418,228.4833,228.7701,49968.0
2018-12-04 10:50:00,255.23,255.28,254.79,254.79,28746.0,228.7611,228.806,228.3668,228.3668,28746.0
2018-12-04 11:00:00,254.79,255.14,254.44,254.92,99375.0,228.3668,228.6805,228.0531,228.4833,99375.0
2018-12-04 11:10:00,254.91,254.91,254.5,254.64,36644.0,228.4743,228.4743,228.1068,228.2323,36644.0
2018-12-04 11:20:00,254.62,255.03,254.5,254.62,60680.0,228.2144,228.5819,228.1068,228.2144,60680.0
2018-12-04 11:30:00,254.62,254.62,254.38,254.54,59521.0,228.2144,228.2144,227.9993,228.1427,59521.0
2018-12-04 11:40:00,254.54,254.78,254.35,254.5,57046.0,228.1427,228.3578,227.9724,228.1068,57046.0
2018-12-04 11:50:00,254.51,254.55,254.06,254.09,68378.0,228.1158,228.1517,227.7125,227.7394,68378.0
2018-12-04 12:00:00,254.0,254.02,252.23,252.74,286797.0,227.6587,227.6766,226.0723,226.5294,286797.0
2018-12-04 12:10:00,252.78,252.88,251.77,252.27,146919.0,226.5652,226.6548,225.66,226.1081,146919.0
2018-12-04 12:20:00,252.21,252.21,251.16,251.24,82992.0,226.0543,226.0543,225.1132,225.1849,82992.0
2018-12-04 12:30:00,251.16,251.46,250.22,251.17,181774.0,225.1132,225.3821,224.2707,225.1222,181774.0
2018-12-04 12:40:00,251.07,251.57,251.07,251.39,71236.0,225.0326,225.4807,225.0326,225.3194,71236.0
2018-12-04 12:50:00,251.34,251.45,250.88,250.88,60169.0,225.2746,225.3731,224.8623,224.8623,60169.0
2018-12-04 13:00:00,250.84,251.1,250.53,250.81,58798.0,224.8264,225.0594,224.5486,224.7995,58798.0
2018-12-04 13:10:00,250.73,250.95,250.43,250.69,163356.0,224.7278,224.925,224.4589,224.692,163356.0
2018-12-04 13:20:00,250.7,250.7,249.2,249.65,113577.0,224.7009,224.7009,223.3565,223.7598,113577.0
2018-12-04 13:30:00,249.7,249.99,248.83,248.94,91053.0,223.8046,224.0646,223.0249,223.1234,91053.0
2018-12-04 13:40:00,248.82,249.94,248.47,249.71,99135.0,223.0159,224.0197,222.7022,223.8136,99135.0
2018-12-04 13:50:00,249.69,250.48,249.51,250.2,50111.0,223.7957,224.5037,223.6343,224.2528,50111.0
2018-12-04 14:00:00,250.15,250.46,249.66,250.45,53504.0,224.208,224.4858,223.7688,224.4769,53504.0
2018-12-04 14:10:00,250.4,250.77,250.39,250.55,48896.0,224.432,224.7637,224.4231,224.5665,48896.0
2018-12-04 14:20:00,250.52,250.58,249.81,249.82,24904.0,224.5396,224.5934,223.9032,223.9122,24904.0
2018-12-04 14:30:00,249.87,250.6,249.87,250.5,70776.0,223.957,224.6113,223.957,224.5217,70776.0
2018-12-04 14:40:00,250.52,251.18,250.39,251.11,80176.0,224.5396,225.1311,224.4231,225.0684,80176.0
2018-12-04 14:50:00,251.08,251.14,250.23,250.3,24817.0,225.0415,225.0953,224.2797,224.3424,24817.0
2018-12-04 15:00:00,250.29,250.29,249.58,249.58,68423.0,224.3334,224.3334,223.6971,223.6971,68423.0
2018-12-04 15:10:00,249.61,249.95,249.24,249.35,39750.0,223.724,224.0287,223.3923,223.4909,39750.0
2018-12-04 15:20:00,249.45,249.73,248.72,248.78,71813.0,223.5806,223.8315,222.9263,222.98,71813.0
2018-12-04 15:30:00,248.73,249.41,248.57,248.65,61474.0,222.9352,223.5447,222.7918,222.8635,61474.0
2018-12-04 15:40:00,248.56,248.72,248.19,248.64,209245.0,222.7829,222.9263,222.4512,222.8546,209245.0
2018-12-04 15:50:00,248.65,248.83,248.06,248.58,289486.0,222.8635,223.0249,222.3347,222.8008,289486.0
2018-12-06 09:30:00,244.42,245.5,243.62,245.42,377393.0,219.0722,220.0402,218.3552,219.9685,377393.0
2018-12-06 09:40:00,245.4,245.4,244.4,244.41,222109.0,219.9506,219.9506,219.0543,219.0632,222109.0
2018-12-06 09:50:00,244.39,244.48,243.21,243.62,172382.0,219.0453,219.126,217.9877,218.3552,172382.0
2018-12-06 10:00:00,243.66,244.39,243.33,244.26,162687.0,218.391,219.0453,218.0952,218.9288,162687.0
2018-12-06 10:10:00,244.27,244.54,243.67,243.87,97564.0,218.9378,219.1798,218.4,218.5792,97564.0
2018-12-06 10:20:00,243.91,244.54,243.68,244.21,66783.0,218.6151,219.1798,218.4089,218.884,66783.0
2018-12-06 10:30:00,244.4,244.41,243.59,244.05,56739.0,219.0543,219.0632,218.3283,218.7406,56739.0
2018-12-06 10:40:00,244.16,244.38,243.33,243.41,66103.0,218.8392,219.0363,218.0952,218.1669,66103.0
2018-12-06 10:50:00,243.42,243.72,242.69,242.89,140049.0,218.1759,218.4448,217.5216,217.7009,140049.0
2018-12-06 11:00:00,242.89,243.11,242.57,242.61,102399.0,217.7009,217.8981,217.4141,217.4499,102399.0
2018-12-06 11:10:00,242.65,242.73,241.91,242.28,369340.0,217.4858,217.5575,216.8225,217.1541,369340.0
2018-12-06 11:20:00,242.32,242.32,241.13,241.45,587562.0,217.19,217.19,216.1234,216.4102,587562.0
2018-12-06 11:30:00,241.41,242.41,241.35,242.31,605597.0,216.3744,217.2706,216.3206,217.181,605597.0
2018-12-06 11:40:00,242.22,242.87,242.06,242.78,1019126.0,217.1004,217.6829,216.9569,217.6023,1019126.0
2018-12-06 11:50:00,242.83,243.52,242.63,243.39,128853.0,217.6471,218.2655,217.4678,218.149,128853.0
2018-12-06 12:00:00,243.38,243.46,243.01,243.19,46642.0,218.1401,218.2118,217.8084,217.9698,46642.0
2018-12-06 12:10:00,243.09,244.02,242.98,243.72,78407.0,217.8801,218.7137,217.7815,218.4448,78407.0
2018-12-06 12:20:00,243.66,244.74,243.55,244.62,154726.0,218.391,219.359,218.2924,219.2515,154726.0
2018-12-06 12:30:00,244.62,244.92,244.2,244.25,129327.0,219.2515,219.5203,218.875,218.9198,129327.0
2018-12-06 12:40:00,244.27,245.09,244.23,244.91,76797.0,218.9378,219.6727,218.9019,219.5114,76797.0
2018-12-06 12:50:00,244.88,245.39,244.68,245.0,47561.0,219.4845,219.9416,219.3052,219.5921,47561.0
2018-12-06 13:00:00,244.99,245.01,244.07,244.11,86864.0,219.5831,219.601,218.7585,218.7943,86864.0
2018-12-06 13:10:00,244.09,244.42,243.87,243.87,32685.0,218.7764,219.0722,218.5792,218.5792,32685.0
2018-12-06 13:20:00,243.83,244.28,243.68,243.9,49310.0,218.5434,218.9467,218.4089,218.6061,49310.0
2018-12-06 13:30:00,243.75,243.95,243.32,243.81,73345.0,218.4717,218.6509,218.0863,218.5255,73345.0
2018-12-06 13:40:00,243.9,244.68,243.89,244.64,63223.0,218.6061,219.3052,218.5972,219.2694,63223.0
2018-12-06 13:50:00,244.8,245.59,244.67,245.55,99847.0,219.4128,220.1209,219.2963,220.085,99847.0
2018-12-06 14:00:00,245.6,245.95,245.1,245.25,149239.0,220.1298,220.4435,219.6817,219.8161,149239.0
2018-12-06 14:10:00,245.22,245.22,244.16,244.24,172590.0,219.7892,219.7892,218.8392,218.9109,172590.0
2018-12-06 14:20:00,244.25,245.04,244.04,245.04,130411.0,218.9198,219.6279,218.7316,219.6279,130411.0
2018-12-06 14:30:00,244.98,245.06,244.31,244.52,112025.0,219.5741,219.6458,218.9736,219.1618,112025.0
2018-12-06 14:40:00,244.52,244.97,243.68,244.06,120989.0,219.1618,219.5652,218.4089,218.7495,120989.0
2018-12-06 14:50:00,244.06,245.53,244.05,245.38,146670.0,218.7495,220.0671,218.7406,219.9326,146670.0
2018-12-06 15:00:00,245.38,246.08,244.95,245.39,156412.0,219.9326,220.56,219.5472,219.9416,156412.0
2018-12-06 15:10:00,245.34,245.68,245.1,245.55,159911.0,219.8968,220.2015,219.6817,220.085,159911.0
2018-12-06 15:20:00,245.53,245.96,245.12,245.81,122142.0,220.0671,220.4525,219.6996,220.318,122142.0
2018-12-06 15:30:00,245.72,246.94,245.71,246.83,136466.0,220.2374,221.3309,220.2284,221.2323,136466.0
2018-12-06 15:40:00,246.78,247.74,246.37,247.68,187858.0,221.1875,222.0479,220.82,221.9941,187858.0
2018-12-06 15:50:00,247.55,248.09,247.45,248.08,356064.0,221.8776,222.3616,221.788,222.3526,356064.0
2018-12-07 09:30:00,247.63,248.65,247.46,248.62,120313.0,221.9493,222.8635,221.7969,222.8366,120313.0
2018-12-07 09:40:00,248.62,249.24,248.46,248.48,56945.0,222.8366,223.3923,222.6932,222.7112,56945.0
2018-12-07 09:50:00,248.47,248.91,248.28,248.44,49457.0,222.7022,223.0966,222.5319,222.6753,49457.0
2018-12-07 10:00:00,248.5,248.73,247.95,248.11,36490.0,222.7291,222.9352,222.2361,222.3795,36490.0
2018-12-07 10:10:00,247.93,247.93,246.41,246.51,236992.0,222.2182,222.2182,220.8558,220.9455,236992.0
2018-12-07 10:20:00,246.42,246.73,245.89,246.47,107815.0,220.8648,221.1426,220.3898,220.9096,107815.0
2018-12-07 10:30:00,246.42,246.66,245.4,245.74,71813.0,220.8648,221.0799,219.9506,220.2553,71813.0
2018-12-07 10:40:00,245.5,246.54,245.47,246.12,62038.0,220.0402,220.9723,220.0133,220.5959,62038.0
2018-12-07 10:50:00,246.07,246.5,245.86,246.5,28826.0,220.5511,220.9365,220.3629,220.9365,28826.0
2018-12-07 11:00:00,246.52,246.72,245.29,245.44,56744.0,220.9544,221.1337,219.852,219.9864,56744.0
2018-12-07 11:10:00,245.44,245.64,244.67,244.9,99197.0,219.9864,220.1657,219.2963,219.5024,99197.0
2018-12-07 11:20:00,244.81,244.87,244.0,244.59,98443.0,219.4218,219.4755,218.6958,219.2246,98443.0
2018-12-07 11:30:00,244.43,244.82,244.28,244.56,71338.0,219.0812,219.4307,218.9467,219.1977,71338.0
2018-12-07 11:40:00,244.64,245.35,244.35,245.13,47870.0,219.2694,219.9058,219.0095,219.7086,47870.0
2018-12-07 11:50:00,245.09,245.12,243.86,243.88,34894.0,219.6727,219.6996,218.5703,218.5882,34894.0
2018-12-07 12:00:00,243.79,244.39,243.79,244.13,25839.0,218.5075,219.0453,218.5075,218.8123,25839.0
2018-12-07 12:10:00,244.17,244.77,243.79,244.02,60421.0,218.8481,219.3859,218.5075,218.7137,60421.0
2018-12-07 12:20:00,244.23,244.55,244.18,244.26,56607.0,218.9019,219.1887,218.8571,218.9288,56607.0
2018-12-07 12:30:00,244.1,244.11,243.4,243.5,49210.0,218.7854,218.7943,218.158,218.2476,49210.0
2018-12-07 12:40:00,243.61,243.77,243.1,243.4,39721.0,218.3462,218.4896,217.8891,218.158,39721.0
2018-12-07 12:50:00,243.36,244.9,243.36,244.7,71193.0,218.1221,219.5024,218.1221,219.3232,71193.0
2018-12-07 13:00:00,244.5,245.28,244.33,244.4,141364.0,219.1439,219.843,218.9915,219.0543,141364.0
2018-12-07 13:10:00,244.4,244.5,243.6,243.6,48659.0,219.0543,219.1439,218.3372,218.3372,48659.0
2018-12-07 13:20:00,243.66,244.4,243.66,244.33,38851.0,218.391,219.0543,218.391,218.9915,38851.0
2018-12-07 13:30:00,244.15,244.23,243.49,243.65,28343.0,218.8302,218.9019,218.2386,218.3821,28343.0
2018-12-07 13:40:00,243.66,244.04,243.4,243.41,24776.0,218.391,218.7316,218.158,218.1669,24776.0
2018-12-07 13:50:00,243.41,243.52,242.96,242.98,75834.0,218.1669,218.2655,217.7636,217.7815,75834.0
2018-12-07 14:00:00,242.92,242.94,242.41,242.47,62795.0,217.7278,217.7457,217.2706,217.3244,62795.0
2018-12-07 14:10:00,242.51,243.28,242.11,243.24,95532.0,217.3603,218.0504,217.0018,218.0146,95532.0
2018-12-07 14:20:00,243.27,243.57,242.67,243.18,81349.0,218.0415,218.3104,217.5037,217.9608,81349.0
2018-12-07 14:30:00,243.3,243.36,242.57,242.61,92865.0,218.0684,218.1221,217.4141,217.4499,92865.0
2018-12-07 14:40:00,242.55,242.79,241.93,242.64,186309.0,217.3961,217.6112,216.8404,217.4768,186309.0
2018-12-07 14:50:00,242.68,242.97,241.63,241.78,99388.0,217.5126,217.7726,216.5715,216.706,99388.0
2018-12-07 15:00:00,241.82,242.26,241.37,242.26,101879.0,216.7418,217.1362,216.3385,217.1362,101879.0
2018-12-07 15:10:00,242.3,242.61,241.75,242.21,167953.0,217.1721,217.4499,216.6791,217.0914,167953.0
2018-12-07 15:20:00,242.21,242.81,241.79,242.59,114856.0,217.0914,217.6292,216.7149,217.432,114856.0
2018-12-07 15:30:00,242.55,243.91,242.34,242.91,153543.0,217.3961,218.6151,217.2079,217.7188,153543.0
2018-12-07 15:40:00,242.73,243.01,242.15,242.15,68243.0,217.5575,217.8084,217.0376,217.0376,68243.0
2018-12-07 15:50:00,242.12,242.75,242.12,242.24,234146.0,217.0107,217.5754,217.0107,217.1183,234146.0
2018-12-10 09:30:00,242.0,242.78,241.89,242.34,226496.0,216.9032,217.6023,216.8046,217.2079,226496.0
2018-12-10 09:40:00,242.32,242.69,241.24,241.33,81728.0,217.19,217.5216,216.222,216.3027,81728.0
2018-12-10 09:50:00,241.26,241.31,240.07,240.45,224532.0,216.2399,216.2847,215.1733,215.5139,224532.0
2018-12-10 10:00:00,240.43,241.32,240.13,240.78,141595.0,215.496,216.2937,215.2271,215.8097,141595.0
2018-12-10 10:10:00,240.75,241.72,240.5,241.72,92577.0,215.7828,216.6522,215.5587,216.6522,92577.0
2018-12-10 10:20:00,241.74,241.88,240.82,241.13,74501.0,216.6701,216.7956,215.8455,216.1234,74501.0
2018-12-10 10:30:00,241.0,241.36,239.87,239.9,125528.0,216.0069,216.3295,214.9941,215.021,125528.0
2018-12-10 10:40:00,239.86,240.41,239.46,240.08,154519.0,214.9851,215.4781,214.6266,215.1823,154519.0
2018-12-10 10:50:00,240.09,240.21,238.91,239.27,197505.0,215.1912,215.2988,214.1336,214.4563,197505.0
2018-12-10 11:00:00,239.41,239.41,237.62,238.09,251290.0,214.5818,214.5818,212.9774,213.3987,251290.0
2018-12-10 11:10:00,238.06,238.55,237.85,238.12,419870.0,213.3718,213.811,213.1835,213.4255,419870.0
2018-12-10 11:20:00,238.13,238.6,237.8,238.59,429704.0,213.4345,213.8558,213.1387,213.8468,429704.0
2018-12-10 11:30:00,238.53,239.61,238.31,239.52,146611.0,213.793,214.761,213.5958,214.6804,146611.0
2018-12-10 11:40:00,239.54,240.06,239.27,239.71,94224.0,214.6983,215.1644,214.4563,214.8507,94224.0
2018-12-10 11:50:00,239.73,239.94,238.96,239.2,130183.0,214.8686,215.0568,214.1784,214.3935,130183.0
2018-12-10 12:00:00,239.13,239.32,238.61,239.1,76407.0,214.3308,214.5011,213.8647,214.3039,76407.0
2018-12-10 12:10:00,239.03,239.75,238.73,238.79,74527.0,214.2412,214.8865,213.9723,214.0261,74527.0
2018-12-10 12:20:00,238.73,239.21,238.57,238.89,90937.0,213.9723,214.4025,213.8289,214.1157,90937.0
2018-12-10 12:30:00,238.98,240.55,238.98,240.35,127541.0,214.1964,215.6035,214.1964,215.4243,127541.0
2018-12-10 12:40:00,240.48,241.31,240.42,241.23,109709.0,215.5408,216.2847,215.487,216.213,109709.0
2018-12-10 12:50:00,241.22,241.47,240.98,241.05,84933.0,216.2041,216.4281,215.9889,216.0517,84933.0
2018-12-10 13:00:00,241.09,241.33,240.76,240.94,58700.0,216.0875,216.3027,215.7918,215.9531,58700.0
2018-12-10 13:10:00,240.94,241.62,240.69,241.53,105883.0,215.9531,216.5626,215.729,216.4819,105883.0
2018-12-10 13:20:00,241.48,241.55,240.61,240.67,51471.0,216.4371,216.4998,215.6573,215.7111,51471.0
2018-12-10 13:30:00,240.66,241.81,240.65,241.59,57846.0,215.7021,216.7329,215.6932,216.5357,57846.0
2018-12-10 13:40:00,241.52,241.69,241.17,241.61,35703.0,216.4729,216.6253,216.1592,216.5536,35703.0
2018-12-10 13:50:00,241.62,242.2,241.62,241.75,68230.0,216.5626,217.0824,216.5626,216.6791,68230.0
2018-12-10 14:00:00,241.73,242.1,241.5,242.0,44005.0,216.6612,216.9928,216.455,216.9032,44005.0
2018-12-10 14:10:00,241.9,242.04,241.17,241.33,171123.0,216.8135,216.939,216.1592,216.3027,171123.0
2018-12-10 14:20:00,241.4,242.0,241.07,241.79,48617.0,216.3654,216.9032,216.0696,216.7149,48617.0
2018-12-10 14:30:00,241.79,242.81,241.79,242.5,59253.0,216.7149,217.6292,216.7149,217.3513,59253.0
2018-12-10 14:40:00,242.52,242.71,242.38,242.53,50904.0,217.3692,217.5395,217.2438,217.3782,50904.0
2018-12-10 14:50:00,242.51,242.96,241.79,241.93,60713.0,217.3603,217.7636,216.7149,216.8404,60713.0
2018-12-10 15:00:00,241.92,242.21,241.73,242.2,112731.0,216.8315,217.0914,216.6612,217.0824,112731.0
2018-12-10 15:10:00,242.22,242.25,241.5,241.68,38206.0,217.1004,217.1272,216.455,216.6164,38206.0
2018-12-10 15:20:00,241.8,242.27,241.76,242.24,96601.0,216.7239,217.1452,216.6881,217.1183,96601.0
2018-12-10 15:30:00,242.33,243.62,242.32,243.41,143359.0,217.1989,218.3552,217.19,218.1669,143359.0
2018-12-10 15:40:00,243.42,243.45,242.83,242.88,102550.0,218.1759,218.2028,217.6471,217.6919,102550.0
2018-12-10 15:50:00,242.85,243.13,242.64,242.65,629919.0,217.665,217.916,217.4768,217.4858,629919.0
2018-12-11 09:30:00,245.95,246.12,245.55,245.55,314607.0,220.4435,220.5959,220.085,220.085,314607.0
2018-12-11 09:40:00,245.62,246.06,245.46,245.54,84587.0,220.1478,220.5421,220.0043,220.076,84587.0
2018-12-11 09:50:00,245.48,245.94,245.26,245.48,128567.0,220.0223,220.4346,219.8251,220.0223,128567.0
2018-12-11 10:00:00,245.48,246.11,245.46,245.8,41423.0,220.0223,220.5869,220.0043,220.3091,41423.0
2018-12-11 10:10:00,245.79,245.79,244.98,245.28,66204.0,220.3001,220.3001,219.5741,219.843,66204.0
2018-12-11 10:20:00,245.24,245.97,245.24,245.88,99307.0,219.8072,220.4615,219.8072,220.3808,99307.0
2018-12-11 10:30:00,245.94,246.02,245.11,245.81,30663.0,220.4346,220.5063,219.6906,220.318,30663.0
2018-12-11 10:40:00,245.77,245.88,244.72,244.94,63137.0,220.2822,220.3808,219.3411,219.5383,63137.0
2018-12-11 10:50:00,244.8,244.94,244.47,244.8,48824.0,219.4128,219.5383,219.117,219.4128,48824.0
2018-12-11 11:00:00,244.83,244.83,244.24,244.78,75529.0,219.4397,219.4397,218.9109,219.3949,75529.0
2018-12-11 11:10:00,244.81,244.86,243.89,244.31,62660.0,219.4218,219.4666,218.5972,218.9736,62660.0
2018-12-11 11:20:00,244.32,244.4,243.88,244.06,61554.0,218.9826,219.0543,218.5882,218.7495,61554.0
2018-12-11 11:30:00,244.08,244.16,243.47,243.95,38776.0,218.7675,218.8392,218.2207,218.6509,38776.0
2018-12-11 11:40:00,243.87,243.89,243.4,243.82,40390.0,218.5792,218.5972,218.158,218.5344,40390.0
2018-12-11 11:50:00,243.84,244.29,243.81,244.13,75983.0,218.5523,218.9557,218.5255,218.8123,75983.0
2018-12-11 12:00:00,244.04,244.04,242.71,243.0,89339.0,218.7316,218.7316,217.5395,217.7995,89339.0
2018-12-11 12:10:00,242.98,242.98,242.24,242.45,72367.0,217.7815,217.7815,217.1183,217.3065,72367.0
2018-12-11 12:20:00,242.43,243.07,242.41,242.68,89744.0,217.2886,217.8622,217.2706,217.5126,89744.0
2018-12-11 12:30:00,242.66,242.99,242.38,242.64,67927.0,217.4947,217.7905,217.2438,217.4768,67927.0
2018-12-11 12:40:00,242.67,243.25,242.57,243.09,347198.0,217.5037,218.0235,217.4141,217.8801,347198.0
2018-12-11 12:50:00,243.06,243.09,242.69,242.79,119135.0,217.8532,217.8801,217.5216,217.6112,119135.0
2018-12-11 13:00:00,242.77,242.96,242.5,242.7,105687.0,217.5933,217.7636,217.3513,217.5306,105687.0
2018-12-11 13:10:00,242.75,243.02,242.39,242.98,46171.0,217.5754,217.8174,217.2527,217.7815,46171.0
2018-12-11 13:20:00,242.99,243.23,242.55,242.71,55719.0,217.7905,218.0056,217.3961,217.5395,55719.0
2018-12-11 13:30:00,242.59,242.81,242.37,242.73,37621.0,217.432,217.6292,217.2348,217.5575,37621.0
2018-12-11 13:40:00,242.74,242.74,241.47,241.66,216937.0,217.5664,217.5664,216.4281,216.5984,216937.0
2018-12-11 13:50:00,241.63,241.81,241.22,241.41,115987.0,216.5715,216.7329,216.2041,216.3744,115987.0
2018-12-11 14:00:00,241.36,241.76,241.25,241.34,48035.0,216.3295,216.6881,216.2309,216.3116,48035.0
2018-12-11 14:10:00,241.33,242.18,241.19,242.09,63146.0,216.3027,217.0645,216.1772,216.9838,63146.0
2018-12-11 14:20:00,242.06,243.17,241.92,243.1,72255.0,216.9569,217.9518,216.8315,217.8891,72255.0
2018-12-11 14:30:00,243.1,243.61,243.1,243.16,107808.0,217.8891,218.3462,217.8891,217.9429,107808.0
2018-12-11 14:40:00,243.25,244.12,243.24,243.45,157455.0,218.0235,218.8033,218.0146,218.2028,157455.0
2018-12-11 14:50:00,243.5,243.78,243.27,243.46,109171.0,218.2476,218.4986,218.0415,218.2118,109171.0
2018-12-11 15:00:00,243.5,243.62,242.93,243.59,72865.0,218.2476,218.3552,217.7367,218.3283,72865.0
2018-12-11 15:10:00,243.56,244.8,243.56,244.23,140258.0,218.3014,219.4128,218.3014,218.9019,140258.0
2018-12-11 15:20:00,244.19,244.27,243.95,243.95,72028.0,218.8661,218.9378,218.6509,218.6509,72028.0
2018-12-11 15:30:00,243.91,244.58,243.61,243.71,102905.0,218.6151,219.2156,218.3462,218.4358,102905.0
2018-12-11 15:40:00,243.69,243.69,243.11,243.11,136516.0,218.4179,218.4179,217.8981,217.8981,136516.0
2018-12-11 15:50:00,243.11,243.23,242.57,242.68,285617.0,217.8981,218.0056,217.4141,217.5126,285617.0
2018-12-12 09:30:00,245.79,245.95,245.42,245.6,269766.0,220.3001,220.4435,219.9685,220.1298,269766.0
2018-12-12 09:40:00,245.52,245.56,244.86,245.16,52897.0,220.0581,220.094,219.4666,219.7355,52897.0
2018-12-12 09:50:00,245.2,245.4,244.9,245.4,35031.0,219.7713,219.9506,219.5024,219.9506,35031.0
2018-12-12 10:00:00,245.5,245.66,245.09,245.66,40752.0,220.0402,220.1836,219.6727,220.1836,40752.0
2018-12-12 10:10:00,245.62,246.28,245.44,246.28,77262.0,220.1478,220.7393,219.9864,220.7393,77262.0
2018-12-12 10:20:00,246.25,246.33,245.86,245.94,33559.0,220.7124,220.7841,220.3629,220.4346,33559.0
2018-12-12 10:30:00,245.79,246.15,245.32,245.32,24424.0,220.3001,220.6228,219.8789,219.8789,24424.0
2018-12-12 10:40:00,245.29,245.89,245.2,245.89,107175.0,219.852,220.3898,219.7713,220.3898,107175.0
2018-12-12 10:50:00,245.96,246.49,245.96,246.39,29199.0,220.4525,220.9275,220.4525,220.8379,29199.0
2018-12-12 11:00:00,246.4,246.58,246.15,246.47,29426.0,220.8469,221.0082,220.6228,220.9096,29426.0
2018-12-12 11:10:00,246.41,246.69,246.04,246.49,33131.0,220.8558,221.1068,220.5242,220.9275,33131.0
2018-12-12 11:20:00,246.47,246.62,246.21,246.22,61079.0,220.9096,221.044,220.6766,220.6855,61079.0
2018-12-12 11:30:00,246.27,246.33,245.81,245.95,38715.0,220.7303,220.7841,220.318,220.4435,38715.0
2018-12-12 11:40:00,245.93,246.5,245.93,246.5,28459.0,220.4256,220.9365,220.4256,220.9365,28459.0
2018-12-12 11:50:00,246.54,246.71,246.16,246.57,29518.0,220.9723,221.1247,220.6318,220.9992,29518.0
2018-12-12 12:00:00,246.74,246.87,246.39,246.59,42129.0,221.1516,221.2681,220.8379,221.0172,42129.0
2018-12-12 12:10:00,246.66,246.67,246.37,246.49,36051.0,221.0799,221.0889,220.82,220.9275,36051.0
2018-12-12 12:20:00,246.45,246.65,246.19,246.64,32844.0,220.8917,221.0709,220.6586,221.062,32844.0
2018-12-12 12:30:00,246.66,246.67,246.2,246.2,59444.0,221.0799,221.0889,220.6676,220.6676,59444.0
2018-12-12 12:40:00,246.24,246.62,246.24,246.52,20885.0,220.7035,221.044,220.7035,220.9544,20885.0
2018-12-12 12:50:00,246.56,246.98,246.56,246.87,46208.0,220.9903,221.3667,220.9903,221.2681,46208.0
2018-12-12 13:00:00,246.94,246.96,246.78,246.83,27090.0,221.3309,221.3488,221.1875,221.2323,27090.0
2018-12-12 13:10:00,246.85,247.16,246.85,246.93,66693.0,221.2502,221.528,221.2502,221.3219,66693.0
2018-12-12 13:20:00,246.94,247.03,246.81,247.03,35740.0,221.3309,221.4115,221.2143,221.4115,35740.0
2018-12-12 13:30:00,247.04,247.04,246.71,246.81,50133.0,221.4205,221.4205,221.1247,221.2143,50133.0
2018-12-12 13:40:00,246.79,246.81,246.55,246.69,18062.0,221.1964,221.2143,220.9813,221.1068,18062.0
2018-12-12 13:50:00,246.71,246.76,246.22,246.48,92322.0,221.1247,221.1695,220.6855,220.9186,92322.0
2018-12-12 14:00:00,246.48,246.53,245.72,245.8,67944.0,220.9186,220.9634,220.2374,220.3091,67944.0
2018-12-12 14:10:00,245.79,245.86,245.38,245.86,111872.0,220.3001,220.3629,219.9326,220.3629,111872.0
2018-12-12 14:20:00,245.89,245.96,244.87,245.14,93518.0,220.3898,220.4525,219.4755,219.7175,93518.0
2018-12-12 14:30:00,245.08,245.22,244.64,245.1,96428.0,219.6638,219.7892,219.2694,219.6817,96428.0
2018-12-12 14:40:00,245.12,245.15,244.49,244.64,74611.0,219.6996,219.7265,219.1349,219.2694,74611.0
2018-12-12 14:50:00,244.55,245.38,244.4,245.17,86910.0,219.1887,219.9326,219.0543,219.7444,86910.0
2018-12-12 15:00:00,245.17,245.56,244.94,245.49,76689.0,219.7444,220.094,219.5383,220.0312,76689.0
2018-12-12 15:10:00,245.45,245.77,244.79,244.92,92992.0,219.9954,220.2822,219.4038,219.5203,92992.0
2018-12-12 15:20:00,244.93,245.37,244.76,244.85,102394.0,219.5293,219.9237,219.3769,219.4576,102394.0
2018-12-12 15:30:00,244.82,245.5,244.82,245.44,163010.0,219.4307,220.0402,219.4307,219.9864,163010.0
2018-12-12 15:40:00,245.43,245.64,244.85,244.9,243433.0,219.9775,220.1657,219.4576,219.5024,243433.0
2018-12-12 15:50:00,244.87,244.88,243.85,243.97,579215.0,219.4755,219.4845,218.5613,218.6689,579215.0
2018-12-13 09:30:00,244.86,245.59,244.73,245.29,140391.0,219.4666,220.1209,219.3501,219.852,140391.0
2018-12-13 09:40:00,245.43,245.46,244.77,244.89,66909.0,219.9775,220.0043,219.3859,219.4935,66909.0
2018-12-13 09:50:00,244.87,244.95,244.17,244.2,85697.0,219.4755,219.5472,218.8481,218.875,85697.0
2018-12-13 10:00:00,244.25,245.39,244.22,245.14,39028.0,218.9198,219.9416,218.8929,219.7175,39028.0
2018-12-13 10:10:00,245.16,245.76,245.12,245.22,53645.0,219.7355,220.2732,219.6996,219.7892,53645.0
2018-12-13 10:20:00,245.28,245.28,244.57,244.69,112919.0,219.843,219.843,219.2066,219.3142,112919.0
2018-12-13 10:30:00,244.75,245.05,244.43,244.6,35421.0,219.368,219.6369,219.0812,219.2335,35421.0
2018-12-13 10:40:00,244.45,244.7,244.0,244.29,33846.0,219.0991,219.3232,218.6958,218.9557,33846.0
2018-12-13 10:50:00,244.21,244.39,243.5,244.23,126919.0,218.884,219.0453,218.2476,218.9019,126919.0
2018-12-13 11:00:00,244.19,244.51,243.72,244.36,37420.0,218.8661,219.1529,218.4448,219.0184,37420.0
2018-12-13 11:10:00,244.29,244.3,243.55,243.78,28660.0,218.9557,218.9646,218.2924,218.4986,28660.0
2018-12-13 11:20:00,243.78,244.19,243.6,244.12,33603.0,218.4986,218.8661,218.3372,218.8033,33603.0
2018-12-13 11:30:00,244.02,244.37,243.91,244.2,39443.0,218.7137,219.0274,218.6151,218.875,39443.0
2018-12-13 11:40:00,244.07,244.93,243.9,244.52,69461.0,218.7585,219.5293,218.6061,219.1618,69461.0
2018-12-13 11:50:00,244.3,244.39,243.77,243.79,40886.0,218.9646,219.0453,218.4896,218.5075,40886.0
2018-12-13 12:00:00,243.75,243.9,243.24,243.53,47841.0,218.4717,218.6061,218.0146,218.2745,47841.0
2018-12-13 12:10:00,243.5,243.74,243.26,243.55,48403.0,218.2476,218.4627,218.0325,218.2924,48403.0
2018-12-13 12:20:00,243.55,243.61,243.1,243.28,35671.0,218.2924,218.3462,217.8891,218.0504,35671.0
2018-12-13 12:30:00,243.34,244.01,243.24,243.95,53451.0,218.1042,218.7047,218.0146,218.6509,53451.0
2018-12-13 12:40:00,243.89,244.03,243.61,243.8,24041.0,218.5972,218.7226,218.3462,218.5165,24041.0
2018-12-13 12:50:00,243.78,243.95,243.48,243.59,66526.0,218.4986,218.6509,218.2297,218.3283,66526.0
2018-12-13 13:00:00,243.61,243.67,242.84,243.33,80725.0,218.3462,218.4,217.6561,218.0952,80725.0
2018-12-13 13:10:00,243.35,243.67,243.06,243.33,64176.0,218.1132,218.4,217.8532,218.0952,64176.0
2018-12-13 13:20:00,243.32,243.6,242.91,243.36,76526.0,218.0863,218.3372,217.7188,218.1221,76526.0
2018-12-13 13:30:00,243.37,244.21,243.34,244.2,107421.0,218.1311,218.884,218.1042,218.875,107421.0
2018-12-13 13:40:00,244.22,244.38,243.85,243.85,49329.0,218.8929,219.0363,218.5613,218.5613,49329.0
2018-12-13 13:50:00,243.79,243.97,243.25,243.38,81778.0,218.5075,218.6689,218.0235,218.1401,81778.0
2018-12-13 14:00:00,243.5,243.5,242.8,242.89,43888.0,218.2476,218.2476,217.6202,217.7009,43888.0
2018-12-13 14:10:00,242.88,243.18,242.75,243.18,13739.0,217.6919,217.9608,217.5754,217.9608,13739.0
2018-12-13 14:20:00,243.05,243.23,242.72,243.21,63663.0,217.8443,218.0056,217.5485,217.9877,63663.0
2018-12-13 14:30:00,243.2,243.21,242.7,243.03,27360.0,217.9787,217.9877,217.5306,217.8264,27360.0
2018-12-13 14:40:00,243.02,243.27,242.93,243.05,21038.0,217.8174,218.0415,217.7367,217.8443,21038.0
2018-12-13 14:50:00,243.03,243.72,243.03,243.47,60329.0,217.8264,218.4448,217.8264,218.2207,60329.0
2018-12-13 15:00:00,243.56,243.59,243.18,243.18,36267.0,218.3014,218.3283,217.9608,217.9608,36267.0
2018-12-13 15:10:00,243.16,243.85,243.11,243.77,56499.0,217.9429,218.5613,217.8981,218.4896,56499.0
2018-12-13 15:20:00,243.8,243.95,243.56,243.56,30345.0,218.5165,218.6509,218.3014,218.3014,30345.0
2018-12-13 15:30:00,243.54,243.81,243.33,243.53,54853.0,218.2835,218.5255,218.0952,218.2745,54853.0
2018-12-13 15:40:00,243.61,244.43,243.6,244.05,73281.0,218.3462,219.0812,218.3372,218.7406,73281.0
2018-12-13 15:50:00,243.98,244.17,243.81,243.87,181123.0,218.6778,218.8481,218.5255,218.5792,181123.0
2018-12-14 09:30:00,241.66,241.8,241.29,241.62,215987.0,216.5984,216.7239,216.2668,216.5626,215987.0
2018-12-14 09:40:00,241.66,242.3,241.55,242.09,81930.0,216.5984,217.1721,216.4998,216.9838,81930.0
2018-12-14 09:50:00,242.1,242.44,241.89,242.28,83134.0,216.9928,217.2975,216.8046,217.1541,83134.0
2018-12-14 10:00:00,242.25,242.44,242.07,242.25,276647.0,217.1272,217.2975,216.9659,217.1272,276647.0
2018-12-14 10:10:00,242.25,242.63,241.99,242.31,59641.0,217.1272,217.4678,216.8942,217.181,59641.0
2018-12-14 10:20:00,242.33,242.46,241.72,241.72,99864.0,217.1989,217.3155,216.6522,216.6522,99864.0
2018-12-14 10:30:00,241.72,241.74,241.13,241.71,152762.0,216.6522,216.6701,216.1234,216.6432,152762.0
2018-12-14 10:40:00,241.7,242.12,241.49,242.01,92093.0,216.6343,217.0107,216.4461,216.9121,92093.0
2018-12-14 10:50:00,242.0,242.32,241.7,241.7,108646.0,216.9032,217.19,216.6343,216.6343,108646.0
2018-12-14 11:00:00,241.65,242.17,241.65,241.93,81997.0,216.5895,217.0555,216.5895,216.8404,81997.0
2018-12-14 11:10:00,241.9,241.9,241.41,241.6,145651.0,216.8135,216.8135,216.3744,216.5447,145651.0
2018-12-14 11:20:00,241.6,241.67,240.8,241.02,140804.0,216.5447,216.6074,215.8276,216.0248,140804.0
2018-12-14 11:30:00,241.01,241.47,240.9,241.11,56997.0,216.0158,216.4281,215.9172,216.1055,56997.0
2018-12-14 11:40:00,241.09,241.36,240.47,240.49,333303.0,216.0875,216.3295,215.5318,215.5498,333303.0
2018-12-14 11:50:00,240.44,240.49,239.88,240.0,142325.0,215.5049,215.5498,215.003,215.1106,142325.0
2018-12-14 12:00:00,240.25,240.49,240.13,240.27,73226.0,215.3347,215.5498,215.2271,215.3526,73226.0
2018-12-14 12:10:00,240.16,240.57,239.98,240.57,85644.0,215.254,215.6215,215.0927,215.6215,85644.0
2018-12-14 12:20:00,240.48,240.75,240.42,240.69,85993.0,215.5408,215.7828,215.487,215.729,85993.0
2018-12-14 12:30:00,240.68,241.09,240.65,240.67,83319.0,215.7201,216.0875,215.6932,215.7111,83319.0
2018-12-14 12:40:00,240.64,240.64,240.35,240.49,28605.0,215.6842,215.6842,215.4243,215.5498,28605.0
2018-12-14 12:50:00,240.5,240.77,240.44,240.55,69527.0,215.5587,215.8007,215.5049,215.6035,69527.0
2018-12-14 13:00:00,240.47,240.69,240.19,240.66,63975.0,215.5318,215.729,215.2809,215.7021,63975.0
2018-12-14 13:10:00,240.59,240.95,240.54,240.55,85326.0,215.6394,215.9621,215.5946,215.6035,85326.0
2018-12-14 13:20:00,240.5,240.55,240.31,240.38,134478.0,215.5587,215.6035,215.3884,215.4512,134478.0
2018-12-14 13:30:00,240.32,240.37,239.7,240.04,75203.0,215.3974,215.4422,214.8417,215.1464,75203.0
2018-12-14 13:40:00,240.02,240.38,239.93,240.12,136443.0,215.1285,215.4512,215.0478,215.2181,136443.0
2018-12-14 13:50:00,240.11,240.3,239.87,239.87,38827.0,215.2092,215.3795,214.9941,214.9941,38827.0
2018-12-14 14:00:00,239.95,240.14,239.72,240.09,57223.0,215.0658,215.2361,214.8596,215.1912,57223.0
2018-12-14 14:10:00,240.0,240.19,239.69,240.01,40960.0,215.1106,215.2809,214.8327,215.1195,40960.0
2018-12-14 14:20:00,239.98,240.35,239.9,240.14,61762.0,215.0927,215.4243,215.021,215.2361,61762.0
2018-12-14 14:30:00,240.06,240.07,239.24,239.24,110156.0,215.1644,215.1733,214.4294,214.4294,110156.0
2018-12-14 14:40:00,239.23,239.52,238.98,239.16,121554.0,214.4204,214.6804,214.1964,214.3577,121554.0
2018-12-14 14:50:00,239.22,239.69,238.9,239.57,145023.0,214.4115,214.8327,214.1247,214.7252,145023.0
2018-12-14 15:00:00,239.56,239.89,239.3,239.37,70981.0,214.7162,215.012,214.4832,214.5459,70981.0
2018-12-14 15:10:00,239.4,240.15,239.39,239.86,92878.0,214.5728,215.245,214.5638,214.9851,92878.0
2018-12-14 15:20:00,239.89,239.91,239.44,239.44,107566.0,215.012,215.0299,214.6087,214.6087,107566.0
2018-12-14 15:30:00,239.42,239.58,239.01,239.14,204715.0,214.5907,214.7341,214.2232,214.3398,204715.0
2018-12-14 15:40:00,239.1,239.22,238.77,239.05,185572.0,214.3039,214.4115,214.0081,214.2591,185572.0
2018-12-14 15:50:00,239.09,239.63,239.0,239.38,438479.0,214.295,214.779,214.2143,214.5549,438479.0
2018-12-17 09:30:00,237.06,237.12,236.0,236.05,251219.0,213.6498,213.7038,212.6944,212.7395,251219.0
2018-12-17 09:40:00,236.07,236.17,235.18,235.55,137483.0,212.7575,212.8477,211.9554,212.2889,137483.0
2018-12-17 09:50:00,235.53,236.24,235.09,236.18,103296.0,212.2709,212.9107,211.8743,212.8567,103296.0
2018-12-17 10:00:00,236.11,236.25,235.82,236.04,123798.0,212.7936,212.9198,212.5322,212.7305,123798.0
2018-12-17 10:10:00,236.02,236.92,235.85,236.45,89053.0,212.7125,213.5236,212.5593,213.1,89053.0
2018-12-17 10:20:00,236.47,236.88,236.19,236.58,179737.0,213.118,213.4875,212.8657,213.2172,179737.0
2018-12-17 10:30:00,236.57,236.85,235.98,236.06,114141.0,213.2082,213.4605,212.6764,212.7485,114141.0
2018-12-17 10:40:00,236.05,237.16,235.94,236.85,127131.0,212.7395,213.7399,212.6404,213.4605,127131.0
2018-12-17 10:50:00,236.89,237.43,236.6,237.22,127212.0,213.4966,213.9832,213.2352,213.794,127212.0
2018-12-17 11:00:00,237.22,238.15,237.12,238.04,204416.0,213.794,214.6321,213.7038,214.533,204416.0
2018-12-17 11:10:00,238.03,238.22,237.78,237.84,113240.0,214.524,214.6952,214.2987,214.3527,113240.0
2018-12-17 11:20:00,237.86,238.01,237.56,237.6,110468.0,214.3708,214.506,214.1004,214.1364,110468.0
2018-12-17 11:30:00,237.59,237.67,237.27,237.5,62340.0,214.1274,214.1995,213.839,214.0463,62340.0
2018-12-17 11:40:00,237.47,237.65,237.07,237.65,79551.0,214.0193,214.1815,213.6588,214.1815,79551.0
2018-12-17 11:50:00,237.69,237.95,237.52,237.9,32696.0,214.2176,214.4519,214.0643,214.4068,32696.0
2018-12-17 12:00:00,237.98,238.2,237.84,237.93,139959.0,214.4789,214.6772,214.3527,214.4339,139959.0
2018-12-17 12:10:00,237.94,237.94,237.31,237.43,36922.0,214.4429,214.4429,213.8751,213.9832,36922.0
2018-12-17 12:20:00,237.44,237.57,237.03,237.16,44016.0,213.9922,214.1094,213.6227,213.7399,44016.0
2018-12-17 12:30:00,237.13,237.13,236.2,236.29,131545.0,213.7129,213.7129,212.8747,212.9558,131545.0
2018-12-17 12:40:00,236.3,236.45,235.86,236.24,125941.0,212.9648,213.1,212.5683,212.9107,125941.0
2018-12-17 12:50:00,236.19,236.31,235.48,235.5,42067.0,212.8657,212.9738,212.2258,212.2438,42067.0
2018-12-17 13:00:00,235.44,235.89,235.21,235.7,232426.0,212.1897,212.5953,211.9825,212.4241,232426.0
2018-12-17 13:10:00,235.71,235.89,235.37,235.4,50122.0,212.4331,212.5953,212.1267,212.1537,50122.0
2018-12-17 13:20:00,235.35,235.74,234.96,235.27,105454.0,212.1086,212.4601,211.7572,212.0365,105454.0
2018-12-17 13:30:00,235.22,235.59,234.31,234.52,92702.0,211.9915,212.3249,211.1713,211.3606,92702.0
2018-12-17 13:40:00,234.53,235.0,234.23,234.44,96934.0,211.3696,211.7932,211.0992,211.2885,96934.0
2018-12-17 13:50:00,234.51,234.85,234.3,234.3,103806.0,211.3516,211.658,211.1623,211.1623,103806.0
2018-12-17 14:00:00,234.25,234.43,233.73,233.98,210911.0,211.1173,211.2795,210.6486,210.8739,210911.0
2018-12-17 14:10:00,233.96,234.21,233.81,234.07,167797.0,210.8559,211.0812,210.7207,210.955,167797.0
2018-12-17 14:20:00,234.07,234.62,233.86,233.96,159722.0,210.955,211.4507,210.7658,210.8559,159722.0
2018-12-17 14:30:00,233.99,234.32,233.88,234.06,81493.0,210.8829,211.1804,210.7838,210.946,81493.0
2018-12-17 14:40:00,234.05,234.65,234.04,234.26,84111.0,210.937,211.4778,210.928,211.1263,84111.0
2018-12-17 14:50:00,234.24,234.31,233.55,233.81,99195.0,211.1083,211.1713,210.4864,210.7207,99195.0
2018-12-17 15:00:00,233.82,234.02,233.3,233.35,143226.0,210.7297,210.91,210.2611,210.3061,143226.0
2018-12-17 15:10:00,233.31,234.12,233.31,233.48,121736.0,210.2701,211.0001,210.2701,210.4233,121736.0
2018-12-17 15:20:00,233.47,233.54,232.48,232.71,211101.0,210.4143,210.4774,209.5221,209.7293,211101.0
2018-12-17 15:30:00,232.76,232.76,232.15,232.39,180682.0,209.7744,209.7744,209.2246,209.4409,180682.0
2018-12-17 15:40:00,232.38,232.69,231.68,232.06,258614.0,209.4319,209.7113,208.8011,209.1435,258614.0
2018-12-17 15:50:00,232.08,233.37,232.06,233.29,406122.0,209.1616,210.3242,209.1435,210.2521,406122.0
2018-12-18 09:30:00,235.0,235.25,234.71,234.84,335219.0,211.7932,212.0185,211.5318,211.649,335219.0
2018-12-18 09:40:00,234.9,235.54,234.66,235.42,157469.0,211.7031,212.2799,211.4868,212.1717,157469.0
2018-12-18 09:50:00,235.39,235.68,235.21,235.59,186775.0,212.1447,212.406,211.9825,212.3249,186775.0
2018-12-18 10:00:00,235.58,235.62,234.97,235.01,141214.0,212.3159,212.352,211.7662,211.8022,141214.0
2018-12-18 10:10:00,234.99,235.28,234.82,235.13,90047.0,211.7842,212.0455,211.631,211.9104,90047.0
2018-12-18 10:20:00,235.25,235.34,234.77,235.26,72465.0,212.0185,212.0996,211.5859,212.0275,72465.0
2018-12-18 10:30:00,235.22,235.55,234.93,235.13,120743.0,211.9915,212.2889,211.7301,211.9104,120743.0
2018-12-18 10:40:00,235.18,235.2,234.21,234.54,95713.0,211.9554,211.9735,211.0812,211.3786,95713.0
2018-12-18 10:50:00,234.54,234.88,234.45,234.49,53395.0,211.3786,211.6851,211.2975,211.3336,53395.0
2018-12-18 11:00:00,234.67,234.85,234.33,234.43,59629.0,211.4958,211.658,211.1894,211.2795,59629.0
2018-12-18 11:10:00,234.47,234.69,234.04,234.31,59798.0,211.3155,211.5138,210.928,211.1713,59798.0
2018-12-18 11:20:00,234.18,234.18,233.63,233.97,56748.0,211.0542,211.0542,210.5585,210.8649,56748.0
2018-12-18 11:30:00,233.99,234.75,233.99,234.58,56861.0,210.8829,211.5679,210.8829,211.4147,56861.0
2018-12-18 11:40:00,234.56,234.62,234.11,234.58,39891.0,211.3967,211.4507,210.9911,211.4147,39891.0
2018-12-18 11:50:00,234.59,234.68,234.18,234.37,60160.0,211.4237,211.5048,211.0542,211.2254,60160.0
2018-12-18 12:00:00,234.31,235.19,234.31,235.12,61200.0,211.1713,211.9644,211.1713,211.9014,61200.0
2018-12-18 12:10:00,235.15,235.51,235.14,235.5,105444.0,211.9284,212.2528,211.9194,212.2438,105444.0
2018-12-18 12:20:00,235.43,235.59,235.06,235.08,57481.0,212.1807,212.3249,211.8473,211.8653,57481.0
2018-12-18 12:30:00,235.09,235.36,234.96,234.99,32960.0,211.8743,212.1176,211.7572,211.7842,32960.0
2018-12-18 12:40:00,235.06,235.24,234.89,235.12,30428.0,211.8473,212.0095,211.6941,211.9014,30428.0
2018-12-18 12:50:00,235.13,235.38,235.02,235.16,23947.0,211.9104,212.1357,211.8112,211.9374,23947.0
2018-12-18 13:00:00,235.14,235.27,234.95,235.17,26361.0,211.9194,212.0365,211.7481,211.9464,26361.0
2018-12-18 13:10:00,235.25,235.32,234.92,234.94,27797.0,212.0185,212.0816,211.7211,211.7391,27797.0
2018-12-18 13:20:00,234.93,235.06,234.46,234.66,83686.0,211.7301,211.8473,211.3065,211.4868,83686.0
2018-12-18 13:30:00,234.62,234.64,234.14,234.16,45406.0,211.4507,211.4688,211.0181,211.0362,45406.0
2018-12-18 13:40:00,234.18,234.57,234.13,234.57,30355.0,211.0542,211.4057,211.0091,211.4057,30355.0
2018-12-18 13:50:00,234.5,234.55,233.61,233.87,52691.0,211.3426,211.3876,210.5405,210.7748,52691.0
2018-12-18 14:00:00,233.85,234.39,233.85,234.39,59778.0,210.7568,211.2434,210.7568,211.2434,59778.0
2018-12-18 14:10:00,234.45,234.52,233.74,233.98,353030.0,211.2975,211.3606,210.6576,210.8739,353030.0
2018-12-18 14:20:00,233.95,234.13,233.8,234.0,59104.0,210.8469,211.0091,210.7117,210.892,59104.0
2018-12-18 14:30:00,234.05,234.07,233.28,233.63,78710.0,210.937,210.955,210.2431,210.5585,78710.0
2018-12-18 14:40:00,233.59,233.66,232.4,232.75,365729.0,210.5224,210.5855,209.45,209.7654,365729.0
2018-12-18 14:50:00,232.77,232.85,231.93,231.97,144428.0,209.7834,209.8555,209.0264,209.0624,144428.0
2018-12-18 15:00:00,231.93,232.38,231.47,231.93,273719.0,209.0264,209.4319,208.6118,209.0264,273719.0
2018-12-18 15:10:00,231.83,232.77,231.82,232.55,129833.0,208.9362,209.7834,208.9272,209.5851,129833.0
2018-12-18 15:20:00,232.41,232.72,231.96,232.28,85679.0,209.459,209.7384,209.0534,209.3418,85679.0
2018-12-18 15:30:00,232.32,233.2,232.29,232.84,97150.0,209.3779,210.171,209.3508,209.8465,97150.0
2018-12-18 15:40:00,232.79,234.35,232.79,234.26,136750.0,209.8014,211.2074,209.8014,211.1263,136750.0
2018-12-18 15:50:00,234.22,234.28,233.11,233.16,270846.0,211.0902,211.1443,210.0898,210.1349,270846.0
2018-12-19 09:30:00,233.21,233.81,233.0,233.67,132632.0,210.18,210.7207,209.9907,210.5945,132632.0
2018-12-19 09:40:00,233.72,234.22,233.72,234.21,35564.0,210.6396,211.0902,210.6396,211.0812,35564.0
2018-12-19 09:50:00,234.22,235.24,234.15,234.76,351489.0,211.0902,212.0095,211.0271,211.5769,351489.0
2018-12-19 10:00:00,234.8,235.13,234.77,234.88,111192.0,211.613,211.9104,211.5859,211.6851,111192.0
2018-12-19 10:10:00,234.94,235.29,234.75,235.24,90872.0,211.7391,212.0546,211.5679,212.0095,90872.0
2018-12-19 10:20:00,235.25,235.37,235.02,235.22,93841.0,212.0185,212.1267,211.8112,211.9915,93841.0
2018-12-19 10:30:00,235.23,235.52,235.12,235.34,99298.0,212.0005,212.2618,211.9014,212.0996,99298.0
2018-12-19 10:40:00,235.3,235.43,234.95,234.96,51063.0,212.0636,212.1807,211.7481,211.7572,51063.0
2018-12-19 10:50:00,235.0,235.53,235.0,235.33,53366.0,211.7932,212.2709,211.7932,212.0906,53366.0
2018-12-19 11:00:00,235.46,235.48,234.94,235.03,36075.0,212.2078,212.2258,211.7391,211.8202,36075.0
2018-12-19 11:10:00,235.01,235.15,234.44,234.62,73637.0,211.8022,211.9284,211.2885,211.4507,73637.0
2018-12-19 11:20:00,234.6,234.88,234.59,234.78,33242.0,211.4327,211.6851,211.4237,211.5949,33242.0
2018-12-19 11:30:00,234.8,234.81,234.49,234.74,51072.0,211.613,211.622,211.3336,211.5589,51072.0
2018-12-19 11:40:00,234.76,234.86,234.61,234.85,90505.0,211.5769,211.667,211.4417,211.658,90505.0
2018-12-19 11:50:00,235.0,235.46,234.99,235.4,33378.0,211.7932,212.2078,211.7842,212.1537,33378.0
2018-12-19 12:00:00,235.37,235.92,235.37,235.88,61410.0,212.1267,212.6223,212.1267,212.5863,61410.0
2018-12-19 12:10:00,235.84,235.92,235.68,235.83,105564.0,212.5502,212.6223,212.406,212.5412,105564.0
2018-12-19 12:20:00,235.83,236.11,235.67,235.92,144892.0,212.5412,212.7936,212.397,212.6223,144892.0
2018-12-19 12:30:00,235.91,235.97,235.8,235.94,77413.0,212.6133,212.6674,212.5142,212.6404,77413.0
2018-12-19 12:40:00,235.94,235.96,235.79,235.84,20955.0,212.6404,212.6584,212.5052,212.5502,20955.0
2018-12-19 12:50:00,235.85,236.07,235.45,235.45,61699.0,212.5593,212.7575,212.1988,212.1988,61699.0
2018-12-19 13:00:00,235.44,235.49,235.05,235.08,42618.0,212.1897,212.2348,211.8383,211.8653,42618.0
2018-12-19 13:10:00,235.14,235.24,234.94,235.23,59101.0,211.9194,212.0095,211.7391,212.0005,59101.0
2018-12-19 13:20:00,235.21,235.3,234.64,234.97,89097.0,211.9825,212.0636,211.4688,211.7662,89097.0
2018-12-19 13:30:00,235.0,235.21,234.88,235.09,67605.0,211.7932,211.9825,211.6851,211.8743,67605.0
2018-12-19 13:40:00,235.11,235.62,235.11,235.59,88869.0,211.8923,212.352,211.8923,212.3249,88869.0
2018-12-19 13:50:00,235.59,236.65,235.38,236.61,172751.0,212.3249,213.2803,212.1357,213.2442,172751.0
2018-12-19 14:00:00,236.95,237.0,232.63,233.32,530084.0,213.5506,213.5957,209.6572,210.2791,530084.0
2018-12-19 14:10:00,233.3,233.92,231.96,233.68,420845.0,210.2611,210.8199,209.0534,210.6036,420845.0
2018-12-19 14:20:00,233.74,234.54,233.19,234.17,498219.0,210.6576,211.3786,210.1619,211.0452,498219.0
2018-12-19 14:30:00,234.18,234.95,233.7,234.13,246150.0,211.0542,211.7481,210.6216,211.0091,246150.0
2018-12-19 14:40:00,234.15,234.17,231.55,232.54,355870.0,211.0271,211.0452,208.6839,209.5761,355870.0
2018-12-19 14:50:00,232.35,232.47,229.86,230.45,607950.0,209.4049,209.513,207.1608,207.6925,607950.0
2018-12-19 15:00:00,230.48,230.48,227.78,229.22,442207.0,207.7196,207.7196,205.2862,206.584,442207.0
2018-12-19 15:10:00,229.35,230.45,228.63,229.43,368455.0,206.7012,207.6925,206.0523,206.7733,368455.0
2018-12-19 15:20:00,229.51,230.48,228.6,228.99,465967.0,206.8454,207.7196,206.0252,206.3767,465967.0
2018-12-19 15:30:00,229.03,229.98,228.92,229.25,294536.0,206.4128,207.2689,206.3136,206.611,294536.0
2018-12-19 15:40:00,229.19,229.95,228.48,229.93,225514.0,206.557,207.2419,205.9171,207.2239,225514.0
2018-12-19 15:50:00,229.89,230.23,229.45,229.52,390744.0,207.1878,207.4942,206.7913,206.8544,390744.0
2018-12-20 09:30:00,228.35,229.19,228.14,229.07,694358.0,205.7999,206.557,205.6106,206.4488,694358.0
2018-12-20 09:40:00,228.88,228.88,227.56,227.75,214651.0,206.2776,206.2776,205.0879,205.2592,214651.0
2018-12-20 09:50:00,227.68,228.95,227.42,228.8,177908.0,205.1961,206.3407,204.9617,206.2055,177908.0
2018-12-20 10:00:00,228.78,229.9,228.52,229.67,236531.0,206.1874,207.1968,205.9531,206.9896,236531.0
2018-12-20 10:10:00,229.63,229.64,228.61,228.63,150317.0,206.9535,206.9625,206.0342,206.0523,150317.0
2018-12-20 10:20:00,228.6,229.23,228.36,228.67,111876.0,206.0252,206.593,205.8089,206.0883,111876.0
2018-12-20 10:30:00,228.68,229.39,228.5,229.06,128339.0,206.0973,206.7372,205.9351,206.4398,128339.0
2018-12-20 10:40:00,229.12,229.87,228.87,228.92,401889.0,206.4939,207.1698,206.2686,206.3136,401889.0
2018-12-20 10:50:00,228.86,229.25,228.5,228.95,97869.0,206.2595,206.611,205.9351,206.3407,97869.0
2018-12-20 11:00:00,228.85,229.06,228.23,228.49,100177.0,206.2505,206.4398,205.6918,205.9261,100177.0
2018-12-20 11:10:00,228.43,228.72,228.06,228.17,167300.0,205.872,206.1334,205.5385,205.6377,167300.0
2018-12-20 11:20:00,228.11,228.11,227.1,227.48,180435.0,205.5836,205.5836,204.6733,205.0158,180435.0
2018-12-20 11:30:00,227.51,227.74,227.03,227.1,105185.0,205.0429,205.2501,204.6103,204.6733,105185.0
2018-12-20 11:40:00,227.17,227.42,226.19,226.2,339699.0,204.7364,204.9617,203.8532,203.8622,339699.0
2018-12-20 11:50:00,226.26,227.16,225.48,226.17,399047.0,203.9163,204.7274,203.2133,203.8352,399047.0
2018-12-20 12:00:00,226.27,226.77,226.0,226.27,119111.0,203.9253,204.3759,203.682,203.9253,119111.0
2018-12-20 12:10:00,226.18,226.71,225.61,226.65,532134.0,203.8442,204.3219,203.3305,204.2678,532134.0
2018-12-20 12:20:00,226.62,227.62,226.44,227.54,144237.0,204.2407,205.142,204.0785,205.0699,144237.0
2018-12-20 12:30:00,227.51,227.7,226.77,226.85,199530.0,205.0429,205.2141,204.3759,204.448,199530.0
2018-12-20 12:40:00,226.81,226.98,226.29,226.59,150940.0,204.412,204.5652,203.9433,204.2137,150940.0
2018-12-20 12:50:00,226.57,226.99,226.09,226.86,116483.0,204.1957,204.5742,203.7631,204.457,116483.0
2018-12-20 13:00:00,226.92,226.94,225.9,225.94,102381.0,204.5111,204.5291,203.5918,203.6279,102381.0
2018-12-20 13:10:00,225.79,226.71,225.7,226.4,124879.0,203.4927,204.3219,203.4116,204.0425,124879.0
2018-12-20 13:20:00,226.36,226.8,225.9,226.28,115727.0,204.0064,204.403,203.5918,203.9343,115727.0
2018-12-20 13:30:00,226.19,226.4,225.73,226.21,189306.0,203.8532,204.0425,203.4386,203.8712,189306.0
2018-12-20 13:40:00,226.17,226.41,225.3,226.15,197867.0,203.8352,204.0515,203.0511,203.8172,197867.0
2018-12-20 13:50:00,226.17,226.17,225.4,225.43,142823.0,203.8352,203.8352,203.1412,203.1683,142823.0
2018-12-20 14:00:00,225.45,225.64,224.21,224.64,406033.0,203.1863,203.3575,202.0687,202.4563,406033.0
2018-12-20 14:10:00,224.58,224.58,223.54,223.59,237410.0,202.4022,202.4022,201.4649,201.51,237410.0
2018-12-20 14:20:00,223.71,225.74,223.71,225.65,312187.0,201.6181,203.4476,201.6181,203.3665,312187.0
2018-12-20 14:30:00,225.72,226.68,225.39,225.79,199935.0,203.4296,204.2948,203.1322,203.4927,199935.0
2018-12-20 14:40:00,225.82,227.89,225.79,227.78,431532.0,203.5197,205.3853,203.4927,205.2862,431532.0
2018-12-20 14:50:00,227.65,227.65,226.08,226.52,252542.0,205.169,205.169,203.7541,204.1506,252542.0
2018-12-20 15:00:00,226.52,226.57,225.17,226.39,195756.0,204.1506,204.1957,202.9339,204.0335,195756.0
2018-12-20 15:10:00,226.39,227.04,226.1,226.37,203458.0,204.0335,204.6193,203.7721,204.0154,203458.0
2018-12-20 15:20:00,226.37,227.57,226.25,226.39,261985.0,204.0154,205.0969,203.9073,204.0335,261985.0
2018-12-20 15:30:00,226.51,227.22,226.42,226.93,132027.0,204.1416,204.7815,204.0605,204.5201,132027.0
2018-12-20 15:40:00,226.89,227.11,225.33,225.53,482807.0,204.4841,204.6824,203.0781,203.2584,482807.0
2018-12-20 15:50:00,225.52,226.0,224.88,225.88,822424.0,203.2494,203.682,202.6726,203.5738,822424.0
2018-12-21 09:30:00,226.74,227.16,226.22,226.98,913018.0,204.3489,204.7274,203.8802,204.5652,913018.0
2018-12-21 09:40:00,227.06,227.31,226.62,226.79,227715.0,204.6373,204.8626,204.2407,204.394,227715.0
2018-12-21 09:50:00,226.82,226.95,226.23,226.82,315484.0,204.421,204.5382,203.8893,204.421,315484.0
2018-12-21 10:00:00,226.79,226.88,226.1,226.45,368416.0,204.394,204.4751,203.7721,204.0875,368416.0
2018-12-21 10:10:00,226.5,229.46,226.45,229.11,413218.0,204.1326,206.8003,204.0875,206.4849,413218.0
2018-12-21 10:20:00,229.03,229.42,228.03,228.37,179996.0,206.4128,206.7642,205.5115,205.8179,179996.0
2018-12-21 10:30:00,228.43,228.52,227.68,227.8,158615.0,205.872,205.9531,205.1961,205.3042,158615.0
2018-12-21 10:40:00,227.81,228.02,227.47,227.59,138003.0,205.3132,205.5025,205.0068,205.115,138003.0
2018-12-21 10:50:00,227.61,227.8,226.98,227.15,200767.0,205.133,205.3042,204.5652,204.7184,200767.0
2018-12-21 11:00:00,227.2,227.2,225.16,225.25,240949.0,204.7635,204.7635,202.9249,203.006,240949.0
2018-12-21 11:10:00,225.21,226.1,225.2,225.99,179018.0,202.97,203.7721,202.961,203.673,179018.0
2018-12-21 11:20:00,226.04,226.87,225.9,226.81,500081.0,203.718,204.4661,203.5918,204.412,500081.0
2018-12-21 11:30:00,226.92,226.98,226.23,226.26,153915.0,204.5111,204.5652,203.8893,203.9163,153915.0
2018-12-21 11:40:00,226.21,226.45,225.52,225.58,192659.0,203.8712,204.0875,203.2494,203.3034,192659.0
2018-12-21 11:50:00,225.6,226.26,225.24,225.37,191468.0,203.3215,203.9163,202.997,203.1142,191468.0
2018-12-21 12:00:00,225.39,225.69,224.8,225.02,260434.0,203.1322,203.4026,202.6005,202.7987,260434.0
2018-12-21 12:10:00,225.01,225.06,224.22,224.31,365697.0,202.7897,202.8348,202.0778,202.1589,365697.0
2018-12-21 12:20:00,224.29,224.61,223.66,223.78,268107.0,202.1408,202.4292,201.5731,201.6812,268107.0
2018-12-21 12:30:00,223.73,224.56,222.91,224.48,635752.0,201.6361,202.3842,200.8971,202.3121,635752.0
2018-12-21 12:40:00,224.49,225.26,224.16,224.66,187153.0,202.3211,203.015,202.0237,202.4743,187153.0
2018-12-21 12:50:00,224.69,224.75,223.46,223.86,140885.0,202.5013,202.5554,201.3928,201.7533,140885.0
2018-12-21 13:00:00,223.89,224.35,223.39,223.96,100958.0,201.7803,202.1949,201.3297,201.8434,100958.0
2018-12-21 13:10:00,223.95,224.18,223.51,223.7,96303.0,201.8344,202.0417,201.4379,201.6091,96303.0
2018-12-21 13:20:00,223.75,224.65,223.59,224.1,431458.0,201.6542,202.4653,201.51,201.9696,431458.0
2018-12-21 13:30:00,224.11,224.79,223.99,224.64,261327.0,201.9786,202.5915,201.8705,202.4563,261327.0
2018-12-21 13:40:00,224.67,225.05,224.18,224.21,231140.0,202.4833,202.8258,202.0417,202.0687,231140.0
2018-12-21 13:50:00,224.27,224.44,223.54,223.9,124767.0,202.1228,202.276,201.4649,201.7894,124767.0
2018-12-21 14:00:00,223.83,224.12,223.5,223.69,272205.0,201.7263,201.9876,201.4289,201.6001,272205.0
2018-12-21 14:10:00,223.64,223.94,223.07,223.94,285053.0,201.555,201.8254,201.0413,201.8254,285053.0
2018-12-21 14:20:00,223.94,224.33,223.37,223.61,90145.0,201.8254,202.1769,201.3117,201.528,90145.0
2018-12-21 14:30:00,223.5,223.82,223.36,223.47,209309.0,201.4289,201.7173,201.3027,201.4018,209309.0
2018-12-21 14:40:00,223.52,223.63,222.8,223.22,174403.0,201.4469,201.546,200.798,201.1765,174403.0
2018-12-21 14:50:00,223.15,224.0,222.88,223.29,202185.0,201.1134,201.8795,200.8701,201.2396,202185.0
2018-12-21 15:00:00,223.35,223.68,223.13,223.34,140806.0,201.2937,201.5911,201.0954,201.2847,140806.0
2018-12-21 15:10:00,223.31,223.31,221.91,222.0,419915.0,201.2576,201.2576,199.9959,200.077,419915.0
2018-12-21 15:20:00,221.98,222.4,221.26,221.26,334669.0,200.059,200.4375,199.4101,199.4101,334669.0
2018-12-21 15:30:00,221.27,221.87,220.59,220.68,363690.0,199.4191,199.9598,198.8062,198.8873,363690.0
2018-12-21 15:40:00,220.61,222.04,220.57,221.61,338767.0,198.8242,200.113,198.7882,199.7255,338767.0
2018-12-21 15:50:00,221.6,221.78,221.07,221.22,634062.0,199.7165,199.8787,199.2388,199.374,634062.0
2018-12-24 09:30:00,219.74,220.56,219.22,219.88,512633.0,198.0402,198.7792,197.5715,198.1663,512633.0
2018-12-24 09:40:00,219.89,219.9,217.99,218.35,474384.0,198.1753,198.1844,196.463,196.7874,474384.0
2018-12-24 09:50:00,218.2,218.65,217.44,218.1,347320.0,196.6522,197.0578,195.9673,196.5621,347320.0
2018-12-24 10:00:00,218.07,218.39,216.81,217.16,302027.0,196.5351,196.8235,195.3995,195.7149,302027.0
2018-12-24 10:10:00,217.12,218.56,217.08,218.08,283234.0,195.6789,196.9767,195.6428,196.5441,283234.0
2018-12-24 10:20:00,218.09,218.72,217.61,218.41,254212.0,196.5531,197.1209,196.1205,196.8415,254212.0
2018-12-24 10:30:00,218.44,219.68,218.4,219.59,360802.0,196.8685,197.9861,196.8325,197.905,360802.0
2018-12-24 10:40:00,219.61,220.8,219.59,220.0,790072.0,197.923,198.9955,197.905,198.2745,790072.0
2018-12-24 10:50:00,219.98,219.98,218.87,219.28,335137.0,198.2565,198.2565,197.2561,197.6256,335137.0
2018-12-24 11:00:00,219.3,219.79,218.17,218.61,311527.0,197.6436,198.0852,196.6252,197.0218,311527.0
2018-12-24 11:10:00,218.56,218.87,217.91,218.31,310217.0,196.9767,197.2561,196.3909,196.7514,310217.0
2018-12-24 11:20:00,218.29,218.48,217.5,217.78,285009.0,196.7334,196.9046,196.0214,196.2737,285009.0
2018-12-24 11:30:00,217.78,218.43,217.63,218.04,219806.0,196.2737,196.8595,196.1385,196.508,219806.0
2018-12-24 11:40:00,218.11,218.49,217.02,217.11,214839.0,196.5711,196.9136,195.5888,195.6699,214839.0
2018-12-24 11:50:00,217.09,217.79,216.9,217.18,320833.0,195.6519,196.2827,195.4806,195.733,320833.0
2018-12-24 12:00:00,217.25,217.93,217.05,217.06,231262.0,195.7961,196.4089,195.6158,195.6248,231262.0
2018-12-24 12:10:00,217.06,217.45,216.7,216.93,369539.0,195.6248,195.9763,195.3004,195.5077,369539.0
2018-12-24 12:20:00,216.81,217.76,216.39,217.1,378630.0,195.3995,196.2557,195.021,195.6609,378630.0
2018-12-24 12:30:00,217.05,217.55,216.61,216.87,740254.0,195.6158,196.0664,195.2193,195.4536,740254.0
2018-12-24 12:40:00,216.82,216.95,216.26,216.62,230752.0,195.4085,195.5257,194.9038,195.2283,230752.0
2018-12-24 12:50:00,216.58,216.64,215.33,215.34,478597.0,195.1922,195.2463,194.0657,194.0747,478597.0
2018-12-26 09:30:00,216.88,218.56,216.88,218.35,714001.0,195.4626,196.9767,195.4626,196.7874,714001.0
2018-12-26 09:40:00,218.36,218.39,217.24,217.77,380884.0,196.7964,196.8235,195.787,196.2647,380884.0
2018-12-26 09:50:00,217.78,217.85,216.47,216.51,275574.0,196.2737,196.3368,195.0931,195.1291,275574.0
2018-12-26 10:00:00,216.49,216.86,215.63,216.52,222677.0,195.1111,195.4446,194.336,195.1381,222677.0
2018-12-26 10:10:00,216.5,216.54,215.1,215.3,617396.0,195.1201,195.1562,193.8584,194.0386,617396.0
2018-12-26 10:20:00,215.26,216.69,215.26,216.09,648597.0,194.0026,195.2914,194.0026,194.7506,648597.0
2018-12-26 10:30:00,216.1,216.44,215.48,215.64,664347.0,194.7596,195.066,194.2008,194.345,664347.0
2018-12-26 10:40:00,215.7,216.06,215.43,215.86,567114.0,194.3991,194.7236,194.1558,194.5433,567114.0
2018-12-26 10:50:00,215.87,216.32,214.83,215.12,386339.0,194.5523,194.9579,193.615,193.8764,386339.0
2018-12-26 11:00:00,215.24,216.35,215.09,216.03,237264.0,193.9845,194.9849,193.8494,194.6965,237264.0
2018-12-26 11:10:00,216.01,217.08,216.01,216.98,175275.0,194.6785,195.6428,194.6785,195.5527,175275.0
2018-12-26 11:20:00,216.91,217.5,216.66,217.37,176493.0,195.4896,196.0214,195.2643,195.9042,176493.0
2018-12-26 11:30:00,217.33,217.78,216.98,217.78,150864.0,195.8682,196.2737,195.5527,196.2737,150864.0
2018-12-26 11:40:00,217.81,218.3,217.71,218.25,130922.0,196.3008,196.7424,196.2106,196.6973,130922.0
2018-12-26 11:50:00,218.22,219.0,217.89,219.0,192460.0,196.6703,197.3732,196.3729,197.3732,192460.0
2018-12-26 12:00:00,218.98,219.8,218.92,219.78,225339.0,197.3552,198.0942,197.3011,198.0762,225339.0
2018-12-26 12:10:00,219.75,220.73,219.57,219.81,270350.0,198.0492,198.9324,197.8869,198.1032,270350.0
2018-12-26 12:20:00,219.83,220.25,219.49,219.62,265369.0,198.1213,198.4998,197.8148,197.932,265369.0
2018-12-26 12:30:00,219.69,220.38,219.46,220.18,166857.0,197.9951,198.617,197.7878,198.4367,166857.0
2018-12-26 12:40:00,220.27,220.88,220.01,220.28,132194.0,198.5178,199.0676,198.2835,198.5268,132194.0
2018-12-26 12:50:00,220.4,221.15,220.37,220.87,176291.0,198.635,199.3109,198.6079,199.0586,176291.0
2018-12-26 13:00:00,220.91,221.1,219.9,220.23,283532.0,199.0946,199.2659,198.1844,198.4818,283532.0
2018-12-26 13:10:00,220.23,220.39,219.22,219.25,134961.0,198.4818,198.626,197.5715,197.5985,134961.0
2018-12-26 13:20:00,219.27,220.06,219.2,219.84,107783.0,197.6166,198.3286,197.5535,198.1303,107783.0
2018-12-26 13:30:00,219.85,220.39,219.82,220.39,95127.0,198.1393,198.626,198.1123,198.626,95127.0
2018-12-26 13:40:00,220.42,220.99,220.35,220.81,191413.0,198.653,199.1667,198.5899,199.0045,191413.0
2018-12-26 13:50:00,220.83,221.72,220.83,221.71,156125.0,199.0225,199.8246,199.0225,199.8156,156125.0
2018-12-26 14:00:00,221.72,221.77,221.06,221.32,187019.0,199.8246,199.8697,199.2298,199.4641,187019.0
2018-12-26 14:10:00,221.33,221.67,220.62,220.72,251655.0,199.4731,199.7796,198.8333,198.9234,251655.0
2018-12-26 14:20:00,220.78,220.96,220.4,220.69,189989.0,198.9775,199.1397,198.635,198.8963,189989.0
2018-12-26 14:30:00,220.7,221.5,220.7,221.28,165031.0,198.9054,199.6264,198.9054,199.4281,165031.0
2018-12-26 14:40:00,221.33,221.46,220.78,220.88,125516.0,199.4731,199.5903,198.9775,199.0676,125516.0
2018-12-26 14:50:00,220.89,221.91,220.89,221.88,132308.0,199.0766,199.9959,199.0766,199.9688,132308.0
2018-12-26 15:00:00,221.85,222.32,221.63,222.03,138129.0,199.9418,200.3654,199.7435,200.104,138129.0
2018-12-26 15:10:00,222.02,222.5,222.01,222.07,117946.0,200.095,200.5276,200.086,200.1401,117946.0
2018-12-26 15:20:00,222.07,223.07,222.06,222.97,148968.0,200.1401,201.0413,200.1311,200.9512,148968.0
2018-12-26 15:30:00,222.98,224.06,222.86,224.04,236372.0,200.9602,201.9336,200.8521,201.9155,236372.0
2018-12-26 15:40:00,224.0,225.17,223.75,224.44,257849.0,201.8795,202.9339,201.6542,202.276,257849.0
2018-12-26 15:50:00,224.44,226.05,224.37,226.0,572033.0,202.276,203.727,202.2129,203.682,572033.0
2018-12-27 09:30:00,222.96,224.05,222.6,223.49,458324.0,200.9422,201.9245,200.6177,201.4198,458324.0
2018-12-27 09:40:00,223.54,223.78,221.9,221.98,299462.0,201.4649,201.6812,199.9869,200.059,299462.0
2018-12-27 09:50:00,222.01,222.57,221.62,222.41,241603.0,200.086,200.5907,199.7345,200.4465,241603.0
2018-12-27 10:00:00,222.39,223.24,221.72,221.78,257027.0,200.4285,201.1945,199.8246,199.8787,257027.0
2018-12-27 10:10:00,221.79,222.42,221.34,221.36,323678.0,199.8877,200.4555,199.4822,199.5002,323678.0
2018-12-27 10:20:00,221.36,221.77,221.13,221.41,175990.0,199.5002,199.8697,199.2929,199.5452,175990.0
2018-12-27 10:30:00,221.5,222.45,221.02,222.02,160794.0,199.6264,200.4825,199.1938,200.095,160794.0
2018-12-27 10:40:00,222.02,223.2,221.89,222.89,164028.0,200.095,201.1585,199.9778,200.8791,164028.0
2018-12-27 10:50:00,222.88,222.91,221.88,222.07,291946.0,200.8701,200.8971,199.9688,200.1401,291946.0
2018-12-27 11:00:00,222.07,222.24,221.49,221.81,175182.0,200.1401,200.2933,199.6173,199.9057,175182.0
2018-12-27 11:10:00,221.77,222.68,221.67,222.56,132624.0,199.8697,200.6898,199.7796,200.5817,132624.0
2018-12-27 11:20:00,222.52,223.48,222.39,223.25,169382.0,200.5456,201.4108,200.4285,201.2035,169382.0
2018-12-27 11:30:00,223.3,223.88,222.98,223.2,218837.0,201.2486,201.7713,200.9602,201.1585,218837.0
2018-12-27 11:40:00,223.17,223.18,222.21,222.36,195742.0,201.1314,201.1405,200.2662,200.4014,195742.0
2018-12-27 11:50:00,222.34,223.09,222.32,222.9,198502.0,200.3834,201.0593,200.3654,200.8881,198502.0
2018-12-27 12:00:00,222.87,222.94,222.09,222.37,220736.0,200.8611,200.9242,200.1581,200.4104,220736.0
2018-12-27 12:10:00,222.42,222.88,222.12,222.7,113133.0,200.4555,200.8701,200.1851,200.7079,113133.0
2018-12-27 12:20:00,222.69,222.81,221.33,221.71,206196.0,200.6988,200.807,199.4731,199.8156,206196.0
2018-12-27 12:30:00,221.62,222.0,221.38,221.81,191876.0,199.7345,200.077,199.5182,199.9057,191876.0
2018-12-27 12:40:00,221.79,222.03,221.3,221.78,142423.0,199.8877,200.104,199.4461,199.8787,142423.0
2018-12-27 12:50:00,221.75,222.26,221.59,222.14,177754.0,199.8517,200.3113,199.7075,200.2032,177754.0
2018-12-27 13:00:00,222.12,222.44,221.77,222.28,134441.0,200.1851,200.4735,199.8697,200.3293,134441.0
2018-12-27 13:10:00,222.26,222.44,221.79,221.88,122815.0,200.3113,200.4735,199.8877,199.9688,122815.0
2018-12-27 13:20:00,221.84,222.02,221.49,221.53,104870.0,199.9328,200.095,199.6173,199.6534,104870.0
2018-12-27 13:30:00,221.49,221.8,221.45,221.45,133019.0,199.6173,199.8967,199.5813,199.5813,133019.0
2018-12-27 13:40:00,221.44,221.55,220.52,220.62,184814.0,199.5723,199.6714,198.7431,198.8333,184814.0
2018-12-27 13:50:00,220.58,220.7,220.17,220.58,113857.0,198.7972,198.9054,198.4277,198.7972,113857.0
2018-12-27 14:00:00,220.52,220.82,220.12,220.12,188777.0,198.7431,199.0135,198.3826,198.3826,188777.0
2018-12-27 14:10:00,220.08,220.3,219.6,219.78,168028.0,198.3466,198.5449,197.914,198.0762,168028.0
2018-12-27 14:20:00,219.74,220.43,219.68,220.4,132895.0,198.0402,198.662,197.9861,198.635,132895.0
2018-12-27 14:30:00,220.39,220.62,219.93,220.52,169845.0,198.626,198.8333,198.2114,198.7431,169845.0
2018-12-27 14:40:00,220.54,221.93,220.53,221.45,153542.0,198.7612,200.0139,198.7521,199.5813,153542.0
2018-12-27 14:50:00,221.39,222.55,221.22,222.44,172884.0,199.5272,200.5727,199.374,200.4735,172884.0
2018-12-27 15:00:00,222.49,222.51,221.57,222.23,242841.0,200.5186,200.5366,199.6894,200.2843,242841.0
2018-12-27 15:10:00,222.23,223.33,221.9,223.06,218548.0,200.2843,201.2756,199.9869,201.0323,218548.0
2018-12-27 15:20:00,223.05,225.1,223.04,224.96,396444.0,201.0233,202.8708,201.0143,202.7447,396444.0
2018-12-27 15:30:00,224.96,226.21,224.28,225.98,368039.0,202.7447,203.8712,202.1318,203.6639,368039.0
2018-12-27 15:40:00,226.02,227.6,226.0,226.83,336978.0,203.7,205.124,203.682,204.43,336978.0
2018-12-27 15:50:00,226.79,228.12,225.74,228.12,546283.0,204.394,205.5926,203.4476,205.5926,546283.0
2018-12-28 09:30:00,229.32,229.58,228.21,228.52,437335.0,206.6741,206.9084,205.6737,205.9531,437335.0
2018-12-28 09:40:00,228.54,229.87,228.42,229.15,291788.0,205.9711,207.1698,205.863,206.5209,291788.0
2018-12-28 09:50:00,229.15,229.41,228.62,229.26,202248.0,206.5209,206.7552,206.0432,206.62,202248.0
2018-12-28 10:00:00,229.25,229.51,228.33,228.48,131273.0,206.611,206.8454,205.7819,205.9171,131273.0
2018-12-28 10:10:00,228.48,228.74,228.1,228.49,268921.0,205.9171,206.1514,205.5746,205.9261,268921.0
2018-12-28 10:20:00,228.46,228.74,227.44,227.52,188315.0,205.899,206.1514,204.9798,205.0519,188315.0
2018-12-28 10:30:00,227.6,227.8,226.51,227.07,128896.0,205.124,205.3042,204.1416,204.6463,128896.0
2018-12-28 10:40:00,227.05,227.79,226.95,227.68,87643.0,204.6283,205.2952,204.5382,205.1961,87643.0
2018-12-28 10:50:00,227.74,228.36,227.47,227.47,162090.0,205.2501,205.8089,205.0068,205.0068,162090.0
2018-12-28 11:00:00,227.62,227.79,227.09,227.75,92590.0,205.142,205.2952,204.6643,205.2592,92590.0
2018-12-28 11:10:00,227.7,228.4,227.47,227.77,219343.0,205.2141,205.845,205.0068,205.2772,219343.0
2018-12-28 11:20:00,227.69,228.04,227.3,228.03,100807.0,205.2051,205.5205,204.8536,205.5115,100807.0
2018-12-28 11:30:00,227.89,228.87,227.7,228.69,249296.0,205.3853,206.2686,205.2141,206.1063,249296.0
2018-12-28 11:40:00,228.65,228.72,227.84,228.0,111005.0,206.0703,206.1334,205.3403,205.4845,111005.0
2018-12-28 11:50:00,228.09,228.66,227.9,228.46,116644.0,205.5656,206.0793,205.3943,205.899,116644.0
2018-12-28 12:00:00,228.52,229.09,228.43,228.93,80926.0,205.9531,206.4668,205.872,206.3226,80926.0
2018-12-28 12:10:00,228.91,228.94,228.03,228.24,89028.0,206.3046,206.3316,205.5115,205.7008,89028.0
2018-12-28 12:20:00,228.24,228.79,228.18,228.53,410664.0,205.7008,206.1965,205.6467,205.9621,410664.0
2018-12-28 12:30:00,228.58,228.93,228.48,228.93,112360.0,206.0072,206.3226,205.9171,206.3226,112360.0
2018-12-28 12:40:00,228.94,229.1,228.48,228.52,80357.0,206.3316,206.4758,205.9171,205.9531,80357.0
2018-12-28 12:50:00,228.61,228.85,227.98,228.1,78076.0,206.0342,206.2505,205.4664,205.5746,78076.0
2018-12-28 13:00:00,228.09,228.41,227.86,228.36,128773.0,205.5656,205.854,205.3583,205.8089,128773.0
2018-12-28 13:10:00,228.43,228.72,228.13,228.13,105406.0,205.872,206.1334,205.6016,205.6016,105406.0
2018-12-28 13:20:00,228.17,228.19,227.54,227.77,73179.0,205.6377,205.6557,205.0699,205.2772,73179.0
2018-12-28 13:30:00,227.77,227.89,227.34,227.84,97600.0,205.2772,205.3853,204.8896,205.3403,97600.0
2018-12-28 13:40:00,227.82,228.48,227.71,228.37,73489.0,205.3222,205.9171,205.2231,205.8179,73489.0
2018-12-28 13:50:00,228.39,228.84,228.2,228.44,124060.0,205.836,206.2415,205.6647,205.881,124060.0
2018-12-28 14:00:00,228.46,229.43,228.46,229.38,226016.0,205.899,206.7733,205.899,206.7282,226016.0
2018-12-28 14:10:00,229.41,230.15,229.18,229.56,231521.0,206.7552,207.4221,206.5479,206.8904,231521.0
2018-12-28 14:20:00,229.57,229.81,229.23,229.28,142535.0,206.8994,207.1157,206.593,206.6381,142535.0
2018-12-28 14:30:00,229.28,230.23,229.22,230.21,146486.0,206.6381,207.4942,206.584,207.4762,146486.0
2018-12-28 14:40:00,230.19,230.54,229.97,230.48,220173.0,207.4582,207.7736,207.2599,207.7196,220173.0
2018-12-28 14:50:00,230.42,231.07,230.34,230.72,192140.0,207.6655,208.2513,207.5934,207.9359,192140.0
2018-12-28 15:00:00,230.71,230.88,229.1,229.45,209732.0,207.9268,208.0801,206.4758,206.7913,209732.0
2018-12-28 15:10:00,229.41,229.73,228.75,228.8,130917.0,206.7552,207.0436,206.1604,206.2055,130917.0
2018-12-28 15:20:00,228.77,228.79,227.37,227.86,247562.0,206.1784,206.1965,204.9167,205.3583,247562.0
2018-12-28 15:30:00,227.79,228.09,227.27,227.27,150134.0,205.2952,205.5656,204.8266,204.8266,150134.0
2018-12-28 15:40:00,227.23,227.66,226.92,227.45,215583.0,204.7905,205.178,204.5111,204.9888,215583.0
2018-12-28 15:50:00,227.44,228.07,226.91,227.72,466054.0,204.9798,205.5476,204.5021,205.2321,466054.0
2018-12-31 09:30:00,229.31,229.97,229.12,229.7,399045.0,206.6651,207.2599,206.4939,207.0166,399045.0
2018-12-31 09:40:00,229.7,229.74,229.25,229.44,144691.0,207.0166,207.0526,206.611,206.7823,144691.0
2018-12-31 09:50:00,229.38,229.38,228.95,229.22,141831.0,206.7282,206.7282,206.3407,206.584,141831.0
2018-12-31 10:00:00,229.25,229.68,229.16,229.22,137127.0,206.611,206.9986,206.5299,206.584,137127.0
2018-12-31 10:10:00,229.17,229.5,228.78,228.94,161621.0,206.5389,206.8363,206.1874,206.3316,161621.0
2018-12-31 10:20:00,228.95,229.16,228.72,228.97,58301.0,206.3407,206.5299,206.1334,206.3587,58301.0
2018-12-31 10:30:00,228.99,229.01,228.41,228.5,111343.0,206.3767,206.3947,205.854,205.9351,111343.0
2018-12-31 10:40:00,228.49,229.0,228.48,228.61,248890.0,205.9261,206.3857,205.9171,206.0342,248890.0
2018-12-31 10:50:00,228.61,228.61,228.02,228.27,122800.0,206.0342,206.0342,205.5025,205.7278,122800.0
2018-12-31 11:00:00,228.29,228.57,227.95,228.35,100340.0,205.7458,205.9982,205.4394,205.7999,100340.0
2018-12-31 11:10:00,228.32,228.32,227.91,228.11,96738.0,205.7729,205.7729,205.4034,205.5836,96738.0
2018-12-31 11:20:00,228.09,228.41,227.66,228.33,101666.0,205.5656,205.854,205.178,205.7819,101666.0
2018-12-31 11:30:00,228.32,228.32,227.45,227.93,166666.0,205.7729,205.7729,204.9888,205.4214,166666.0
2018-12-31 11:40:00,227.93,228.31,227.54,228.31,257856.0,205.4214,205.7639,205.0699,205.7639,257856.0
2018-12-31 11:50:00,228.31,228.61,228.14,228.56,60447.0,205.7639,206.0342,205.6106,205.9892,60447.0
2018-12-31 12:00:00,228.59,228.69,228.27,228.64,106959.0,206.0162,206.1063,205.7278,206.0613,106959.0
2018-12-31 12:10:00,228.61,228.79,228.16,228.44,125412.0,206.0342,206.1965,205.6287,205.881,125412.0
2018-12-31 12:20:00,228.47,228.85,228.46,228.8,149682.0,205.9081,206.2505,205.899,206.2055,149682.0
2018-12-31 12:30:00,228.82,229.17,228.71,229.1,104686.0,206.2235,206.5389,206.1244,206.4758,104686.0
2018-12-31 12:40:00,229.1,229.23,228.89,229.1,89735.0,206.4758,206.593,206.2866,206.4758,89735.0
2018-12-31 12:50:00,229.1,229.17,228.87,229.16,97476.0,206.4758,206.5389,206.2686,206.5299,97476.0
2018-12-31 13:00:00,229.2,229.35,229.06,229.33,308956.0,206.566,206.7012,206.4398,206.6831,308956.0
2018-12-31 13:10:00,229.28,229.59,229.17,229.5,175949.0,206.6381,206.9175,206.5389,206.8363,175949.0
2018-12-31 13:20:00,229.5,229.84,229.49,229.84,59956.0,206.8363,207.1428,206.8273,207.1428,59956.0
2018-12-31 13:30:00,229.84,229.85,229.43,229.51,98180.0,207.1428,207.1518,206.7733,206.8454,98180.0
2018-12-31 13:40:00,229.42,229.49,228.93,229.11,97569.0,206.7642,206.8273,206.3226,206.4849,97569.0
2018-12-31 13:50:00,229.07,229.18,228.74,228.78,60175.0,206.4488,206.5479,206.1514,206.1874,60175.0
2018-12-31 14:00:00,228.81,228.94,228.31,228.92,87657.0,206.2145,206.3316,205.7639,206.3136,87657.0
2018-12-31 14:10:00,228.89,229.03,228.43,228.99,120161.0,206.2866,206.4128,205.872,206.3767,120161.0
2018-12-31 14:20:00,228.99,228.99,228.0,228.13,108141.0,206.3767,206.3767,205.4845,205.6016,108141.0
2018-12-31 14:30:00,228.07,228.27,227.81,228.25,77052.0,205.5476,205.7278,205.3132,205.7098,77052.0
2018-12-31 14:40:00,228.23,228.79,228.14,228.66,59343.0,205.6918,206.1965,205.6106,206.0793,59343.0
2018-12-31 14:50:00,228.67,229.17,228.48,228.57,119940.0,206.0883,206.5389,205.9171,205.9982,119940.0
2018-12-31 15:00:00,228.53,229.12,228.47,228.57,151877.0,205.9621,206.4939,205.9081,205.9982,151877.0
2018-12-31 15:10:00,228.43,228.74,228.3,228.73,59649.0,205.872,206.1514,205.7548,206.1424,59649.0
2018-12-31 15:20:00,228.74,228.97,228.32,228.65,150571.0,206.1514,206.3587,205.7729,206.0703,150571.0
2018-12-31 15:30:00,228.69,229.24,228.67,229.02,76884.0,206.1063,206.602,206.0883,206.4037,76884.0
2018-12-31 15:40:00,229.03,229.5,228.59,228.71,138198.0,206.4128,206.8363,206.0162,206.1244,138198.0
2018-12-31 15:50:00,228.69,229.86,228.0,229.86,810962.0,206.1063,207.1608,205.4845,207.1608,810962.0
2019-01-02 09:30:00,226.18,226.74,226.02,226.6,259662.0,203.8442,204.3489,203.7,204.2227,259662.0
2019-01-02 09:40:00,226.49,227.28,226.19,227.11,75857.0,204.1236,204.8356,203.8532,204.6824,75857.0
2019-01-02 09:50:00,227.16,227.35,226.8,227.12,53373.0,204.7274,204.8987,204.403,204.6914,53373.0
2019-01-02 10:00:00,227.13,228.32,226.66,228.21,89446.0,204.7004,205.7729,204.2768,205.6737,89446.0
2019-01-02 10:10:00,228.18,228.37,227.91,228.01,62789.0,205.6467,205.8179,205.4034,205.4935,62789.0
2019-01-02 10:20:00,227.98,228.47,227.68,227.68,55092.0,205.4664,205.9081,205.1961,205.1961,55092.0
2019-01-02 10:30:00,227.77,227.89,227.38,227.67,172841.0,205.2772,205.3853,204.9257,205.1871,172841.0
2019-01-02 10:40:00,227.69,228.57,227.69,228.16,43172.0,205.2051,205.9982,205.2051,205.6287,43172.0
2019-01-02 10:50:00,228.21,228.95,228.06,228.71,121876.0,205.6737,206.3407,205.5385,206.1244,121876.0
2019-01-02 11:00:00,228.83,229.36,228.48,229.26,60917.0,206.2325,206.7102,205.9171,206.62,60917.0
2019-01-02 11:10:00,229.28,230.05,229.2,230.03,121341.0,206.6381,207.332,206.566,207.314,121341.0
2019-01-02 11:20:00,230.03,230.18,229.2,229.32,226016.0,207.314,207.4492,206.566,206.6741,226016.0
2019-01-02 11:30:00,229.31,229.49,228.91,229.02,116852.0,206.6651,206.8273,206.3046,206.4037,116852.0
2019-01-02 11:40:00,229.03,229.81,229.03,229.7,169429.0,206.4128,207.1157,206.4128,207.0166,169429.0
2019-01-02 11:50:00,229.68,229.68,228.69,228.78,183243.0,206.9986,206.9986,206.1063,206.1874,183243.0
2019-01-02 12:00:00,228.75,229.13,228.55,228.84,178151.0,206.1604,206.5029,205.9802,206.2415,178151.0
2019-01-02 12:10:00,228.79,228.97,228.72,228.85,28952.0,206.1965,206.3587,206.1334,206.2505,28952.0
2019-01-02 12:20:00,228.81,228.89,228.6,228.84,61486.0,206.2145,206.2866,206.0252,206.2415,61486.0
2019-01-02 12:30:00,228.83,229.68,228.78,229.6,86984.0,206.2325,206.9986,206.1874,206.9265,86984.0
2019-01-02 12:40:00,229.59,229.87,229.47,229.58,66980.0,206.9175,207.1698,206.8093,206.9084,66980.0
2019-01-02 12:50:00,229.59,230.02,229.49,229.89,69039.0,206.9175,207.305,206.8273,207.1878,69039.0
2019-01-02 13:00:00,229.91,230.57,229.9,230.49,89071.0,207.2059,207.8007,207.1968,207.7286,89071.0
2019-01-02 13:10:00,230.53,230.53,230.11,230.4,83461.0,207.7646,207.7646,207.3861,207.6475,83461.0
2019-01-02 13:20:00,230.4,230.71,230.27,230.49,106512.0,207.6475,207.9268,207.5303,207.7286,106512.0
2019-01-02 13:30:00,230.5,230.76,230.19,230.33,171414.0,207.7376,207.9719,207.4582,207.5844,171414.0
2019-01-02 13:40:00,230.35,230.67,230.19,230.53,105997.0,207.6024,207.8908,207.4582,207.7646,105997.0
2019-01-02 13:50:00,230.51,230.85,230.4,230.82,72186.0,207.7466,208.053,207.6475,208.026,72186.0
2019-01-02 14:00:00,230.82,230.82,229.81,229.9,140011.0,208.026,208.026,207.1157,207.1968,140011.0
2019-01-02 14:10:00,229.93,229.98,229.5,229.86,70485.0,207.2239,207.2689,206.8363,207.1608,70485.0
2019-01-02 14:20:00,229.86,230.27,229.78,229.93,105225.0,207.1608,207.5303,207.0887,207.2239,105225.0
2019-01-02 14:30:00,229.99,230.57,229.96,230.3,100938.0,207.2779,207.8007,207.2509,207.5573,100938.0
2019-01-02 14:40:00,230.36,230.37,229.74,230.29,59792.0,207.6114,207.6204,207.0526,207.5483,59792.0
2019-01-02 14:50:00,230.28,230.33,229.61,229.61,57866.0,207.5393,207.5844,206.9355,206.9355,57866.0
2019-01-02 15:00:00,229.57,229.94,229.1,229.21,121078.0,206.8994,207.2329,206.4758,206.575,121078.0
2019-01-02 15:10:00,229.2,229.45,228.7,228.87,138664.0,206.566,206.7913,206.1153,206.2686,138664.0
2019-01-02 15:20:00,228.88,229.51,228.81,229.13,105035.0,206.2776,206.8454,206.2145,206.5029,105035.0
2019-01-02 15:30:00,229.1,229.16,228.65,228.65,137492.0,206.4758,206.5299,206.0703,206.0703,137492.0
2019-01-02 15:40:00,228.63,229.23,228.57,228.96,179779.0,206.0523,206.593,205.9982,206.3497,179779.0
2019-01-02 15:50:00,228.98,230.2,228.96,229.95,267531.0,206.3677,207.4672,206.3497,207.2419,267531.0
2019-01-03 09:30:00,228.17,228.42,227.33,227.37,133900.0,205.6377,205.863,204.8806,204.9167,133900.0
2019-01-03 09:40:00,227.31,227.98,227.04,227.04,78735.0,204.8626,205.4664,204.6193,204.6193,78735.0
2019-01-03 09:50:00,227.05,227.38,226.83,227.16,45649.0,204.6283,204.9257,204.43,204.7274,45649.0
2019-01-03 10:00:00,227.16,227.16,225.75,225.75,97135.0,204.7274,204.7274,203.4567,203.4567,97135.0
2019-01-03 10:10:00,225.75,225.83,224.91,225.6,239972.0,203.4567,203.5288,202.6996,203.3215,239972.0
2019-01-03 10:20:00,225.45,226.0,225.33,225.79,78847.0,203.1863,203.682,203.0781,203.4927,78847.0
2019-01-03 10:30:00,225.74,225.74,224.38,224.69,87297.0,203.4476,203.4476,202.222,202.5013,87297.0
2019-01-03 10:40:00,224.71,225.08,224.25,224.57,46573.0,202.5194,202.8528,202.1048,202.3932,46573.0
2019-01-03 10:50:00,224.56,225.5,224.42,225.49,34830.0,202.3842,203.2313,202.258,203.2223,34830.0
2019-01-03 11:00:00,225.49,225.76,225.2,225.3,68998.0,203.2223,203.4657,202.961,203.0511,68998.0
2019-01-03 11:10:00,225.33,226.31,225.33,226.03,85827.0,203.0781,203.9614,203.0781,203.709,85827.0
2019-01-03 11:20:00,226.11,226.58,225.75,225.81,108726.0,203.7811,204.2047,203.4567,203.5107,108726.0
2019-01-03 11:30:00,225.84,227.28,225.55,227.15,75836.0,203.5378,204.8356,203.2764,204.7184,75836.0
2019-01-03 11:40:00,227.26,228.02,227.2,227.58,85129.0,204.8175,205.5025,204.7635,205.1059,85129.0
2019-01-03 11:50:00,227.77,227.92,226.94,227.16,53743.0,205.2772,205.4124,204.5291,204.7274,53743.0
2019-01-03 12:00:00,227.04,227.29,226.45,226.6,116862.0,204.6193,204.8446,204.0875,204.2227,116862.0
2019-01-03 12:10:00,226.59,227.22,226.4,226.56,13235.0,204.2137,204.7815,204.0425,204.1867,13235.0
2019-01-03 12:20:00,226.65,226.96,226.41,226.7,14549.0,204.2678,204.5472,204.0515,204.3128,14549.0
2019-01-03 12:30:00,226.62,227.13,226.12,226.34,41518.0,204.2407,204.7004,203.7901,203.9884,41518.0
2019-01-03 12:40:00,226.34,226.92,226.22,226.7,22086.0,203.9884,204.5111,203.8802,204.3128,22086.0
2019-01-03 12:50:00,226.67,227.2,226.66,227.04,30777.0,204.2858,204.7635,204.2768,204.6193,30777.0
2019-01-03 13:00:00,226.95,226.95,226.11,226.15,69217.0,204.5382,204.5382,203.7811,203.8172,69217.0
2019-01-03 13:10:00,226.19,226.45,224.96,225.25,163293.0,203.8532,204.0875,202.7447,203.006,163293.0
2019-01-03 13:20:00,225.31,225.89,225.3,225.78,24403.0,203.0601,203.5828,203.0511,203.4837,24403.0
2019-01-03 13:30:00,225.74,226.14,225.38,226.11,48385.0,203.4476,203.8081,203.1232,203.7811,48385.0
2019-01-03 13:40:00,226.06,226.4,225.83,225.84,29554.0,203.736,204.0425,203.5288,203.5378,29554.0
2019-01-03 13:50:00,225.9,225.9,225.15,225.35,82500.0,203.5918,203.5918,202.9159,203.0962,82500.0
2019-01-03 14:00:00,225.31,225.77,225.15,225.65,49555.0,203.0601,203.4747,202.9159,203.3665,49555.0
2019-01-03 14:10:00,225.59,225.97,225.35,225.84,32386.0,203.3125,203.6549,203.0962,203.5378,32386.0
2019-01-03 14:20:00,225.84,226.39,225.65,226.29,55527.0,203.5378,204.0335,203.3665,203.9433,55527.0
2019-01-03 14:30:00,226.36,226.66,225.75,226.01,61348.0,204.0064,204.2768,203.4567,203.691,61348.0
2019-01-03 14:40:00,226.02,226.15,225.2,225.41,38016.0,203.7,203.8172,202.961,203.1502,38016.0
2019-01-03 14:50:00,225.44,225.49,224.74,225.05,56357.0,203.1773,203.2223,202.5464,202.8258,56357.0
2019-01-03 15:00:00,225.06,225.21,224.75,224.93,40064.0,202.8348,202.97,202.5554,202.7176,40064.0
2019-01-03 15:10:00,224.88,225.07,224.44,224.97,35626.0,202.6726,202.8438,202.276,202.7537,35626.0
2019-01-03 15:20:00,224.96,225.16,224.59,224.75,66100.0,202.7447,202.9249,202.4112,202.5554,66100.0
2019-01-03 15:30:00,224.78,225.54,224.64,224.65,99163.0,202.5824,203.2674,202.4563,202.4653,99163.0
2019-01-03 15:40:00,224.68,225.1,224.57,224.76,69690.0,202.4923,202.8708,202.3932,202.5644,69690.0
2019-01-03 15:50:00,224.8,225.02,223.97,224.35,348118.0,202.6005,202.7987,201.8524,202.1949,348118.0
2019-01-04 09:30:00,227.54,228.03,227.15,227.9,243659.0,205.0699,205.5115,204.7184,205.3943,243659.0
2019-01-04 09:40:00,227.92,228.59,227.77,228.47,176586.0,205.4124,206.0162,205.2772,205.9081,176586.0
2019-01-04 09:50:00,228.49,228.96,228.35,228.91,99452.0,205.9261,206.3497,205.7999,206.3046,99452.0
2019-01-04 10:00:00,228.95,229.35,228.95,229.08,175218.0,206.3407,206.7012,206.3407,206.4578,175218.0
2019-01-04 10:10:00,229.11,229.21,228.47,228.51,97896.0,206.4849,206.575,205.9081,205.9441,97896.0
2019-01-04 10:20:00,228.47,230.6,227.97,230.57,149474.0,205.9081,207.8277,205.4574,207.8007,149474.0
2019-01-04 10:30:00,230.65,230.97,230.13,230.28,112690.0,207.8728,208.1612,207.4041,207.5393,112690.0
2019-01-04 10:40:00,230.3,230.38,229.82,229.98,187625.0,207.5573,207.6294,207.1247,207.2689,187625.0
2019-01-04 10:50:00,230.04,230.7,230.02,230.7,146759.0,207.323,207.9178,207.305,207.9178,146759.0
2019-01-04 11:00:00,230.65,231.37,230.47,231.23,387340.0,207.8728,208.5217,207.7105,208.3955,387340.0
2019-01-04 11:10:00,231.23,231.46,230.44,230.79,170506.0,208.3955,208.6028,207.6835,207.9989,170506.0
2019-01-04 11:20:00,230.82,230.88,230.08,230.27,94859.0,208.026,208.0801,207.3591,207.5303,94859.0
2019-01-04 11:30:00,230.2,230.57,229.98,230.3,69757.0,207.4672,207.8007,207.2689,207.5573,69757.0
2019-01-04 11:40:00,230.34,230.91,230.24,230.72,43736.0,207.5934,208.1071,207.5033,207.9359,43736.0
2019-01-04 11:50:00,230.75,231.2,230.72,230.88,56826.0,207.9629,208.3685,207.9359,208.0801,56826.0
2019-01-04 12:00:00,230.88,230.93,230.32,230.83,33496.0,208.0801,208.1251,207.5754,208.035,33496.0
2019-01-04 12:10:00,230.81,231.59,230.76,231.55,50093.0,208.017,208.7199,207.9719,208.6839,50093.0
2019-01-04 12:20:00,231.54,231.7,231.37,231.5,243597.0,208.6749,208.8191,208.5217,208.6388,243597.0
2019-01-04 12:30:00,231.55,231.64,231.28,231.59,31094.0,208.6839,208.765,208.4406,208.7199,31094.0
2019-01-04 12:40:00,231.74,232.04,231.72,232.03,111303.0,208.8551,209.1255,208.8371,209.1165,111303.0
2019-01-04 12:50:00,232.04,232.25,231.88,232.0,110248.0,209.1255,209.3148,208.9813,209.0895,110248.0
2019-01-04 13:00:00,232.03,232.62,232.03,232.59,76847.0,209.1165,209.6482,209.1165,209.6212,76847.0
2019-01-04 13:10:00,232.58,232.6,232.12,232.31,32682.0,209.6122,209.6302,209.1976,209.3688,32682.0
2019-01-04 13:20:00,232.28,232.38,231.98,232.16,30660.0,209.3418,209.4319,209.0714,209.2337,30660.0
2019-01-04 13:30:00,232.19,232.47,231.85,231.85,32226.0,209.2607,209.513,208.9543,208.9543,32226.0
2019-01-04 13:40:00,231.86,231.93,231.38,231.93,65474.0,208.9633,209.0264,208.5307,209.0264,65474.0
2019-01-04 13:50:00,231.93,232.04,231.48,231.77,33442.0,209.0264,209.1255,208.6208,208.8822,33442.0
2019-01-04 14:00:00,231.78,231.83,231.15,231.33,38664.0,208.8912,208.9362,208.3234,208.4856,38664.0
2019-01-04 14:10:00,231.41,231.78,231.39,231.63,38434.0,208.5577,208.8912,208.5397,208.756,38434.0
2019-01-04 14:20:00,231.63,232.02,231.61,231.95,90725.0,208.756,209.1075,208.738,209.0444,90725.0
2019-01-04 14:30:00,231.93,232.26,231.85,232.11,40238.0,209.0264,209.3238,208.9543,209.1886,40238.0
2019-01-04 14:40:00,232.26,232.3,231.34,231.7,84442.0,209.3238,209.3598,208.4946,208.8191,84442.0
2019-01-04 14:50:00,231.68,231.73,231.2,231.27,93916.0,208.8011,208.8461,208.3685,208.4315,93916.0
2019-01-04 15:00:00,231.27,231.99,231.27,231.71,61846.0,208.4315,209.0804,208.4315,208.8281,61846.0
2019-01-04 15:10:00,231.53,232.07,231.51,231.83,60168.0,208.6659,209.1525,208.6478,208.9362,60168.0
2019-01-04 15:20:00,231.93,231.93,231.1,231.36,90886.0,209.0264,209.0264,208.2783,208.5127,90886.0
2019-01-04 15:30:00,231.39,231.84,231.23,231.49,267898.0,208.5397,208.9453,208.3955,208.6298,267898.0
2019-01-04 15:40:00,231.51,232.06,231.43,231.82,408558.0,208.6478,209.1435,208.5757,208.9272,408558.0
2019-01-04 15:50:00,231.81,232.19,231.58,231.99,312451.0,208.9182,209.2607,208.7109,209.0804,312451.0
2019-01-07 09:30:00,232.29,232.44,231.53,231.92,212170.0,209.3508,209.486,208.6659,209.0174,212170.0
2019-01-07 09:40:00,231.93,232.39,231.93,231.95,84795.0,209.0264,209.4409,209.0264,209.0444,84795.0
2019-01-07 09:50:00,231.99,232.16,231.32,232.04,99335.0,209.0804,209.2337,208.4766,209.1255,99335.0
2019-01-07 10:00:00,232.05,232.7,231.71,232.36,77457.0,209.1345,209.7203,208.8281,209.4139,77457.0
2019-01-07 10:10:00,232.4,232.47,232.03,232.2,54551.0,209.45,209.513,209.1165,209.2697,54551.0
2019-01-07 10:20:00,232.15,232.69,231.81,232.43,50652.0,209.2246,209.7113,208.9182,209.477,50652.0
2019-01-07 10:30:00,232.48,233.31,232.48,232.99,97727.0,209.5221,210.2701,209.5221,209.9817,97727.0
2019-01-07 10:40:00,232.89,233.48,232.89,233.38,83720.0,209.8916,210.4233,209.8916,210.3332,83720.0
2019-01-07 10:50:00,233.37,233.62,233.25,233.36,36336.0,210.3242,210.5495,210.216,210.3152,36336.0
2019-01-07 11:00:00,233.24,233.74,233.21,233.34,49591.0,210.207,210.6576,210.18,210.2971,49591.0
2019-01-07 11:10:00,233.36,233.64,233.31,233.59,40418.0,210.3152,210.5675,210.2701,210.5224,40418.0
2019-01-07 11:20:00,233.55,233.71,233.3,233.47,42448.0,210.4864,210.6306,210.2611,210.4143,42448.0
2019-01-07 11:30:00,233.49,234.05,233.29,233.99,90053.0,210.4323,210.937,210.2521,210.8829,90053.0
2019-01-07 11:40:00,233.96,234.36,233.83,234.24,78001.0,210.8559,211.2164,210.7387,211.1083,78001.0
2019-01-07 11:50:00,234.25,234.76,234.23,234.69,125460.0,211.1173,211.5769,211.0992,211.5138,125460.0
2019-01-07 12:00:00,234.7,234.78,234.15,234.26,74737.0,211.5228,211.5949,211.0271,211.1263,74737.0
2019-01-07 12:10:00,234.21,234.43,234.21,234.34,39618.0,211.0812,211.2795,211.0812,211.1984,39618.0
2019-01-07 12:20:00,234.38,234.72,234.36,234.6,29370.0,211.2344,211.5409,211.2164,211.4327,29370.0
2019-01-07 12:30:00,234.59,234.87,234.47,234.87,96078.0,211.4237,211.676,211.3155,211.676,96078.0
2019-01-07 12:40:00,234.88,234.91,234.66,234.71,38929.0,211.6851,211.7121,211.4868,211.5318,38929.0
2019-01-07 12:50:00,234.73,234.97,234.48,234.79,38313.0,211.5499,211.7662,211.3246,211.6039,38313.0
2019-01-07 13:00:00,234.81,235.05,234.8,234.95,36613.0,211.622,211.8383,211.613,211.7481,36613.0
2019-01-07 13:10:00,234.97,235.23,234.96,235.11,86678.0,211.7662,212.0005,211.7572,211.8923,86678.0
2019-01-07 13:20:00,235.1,235.2,234.83,235.0,74659.0,211.8833,211.9735,211.64,211.7932,74659.0
2019-01-07 13:30:00,234.95,235.12,234.81,234.92,93015.0,211.7481,211.9014,211.622,211.7211,93015.0
2019-01-07 13:40:00,234.9,235.06,234.32,234.32,100864.0,211.7031,211.8473,211.1804,211.1804,100864.0
2019-01-07 13:50:00,234.32,234.41,234.13,234.16,34000.0,211.1804,211.2615,211.0091,211.0362,34000.0
2019-01-07 14:00:00,234.21,234.47,234.02,234.18,47015.0,211.0812,211.3155,210.91,211.0542,47015.0
2019-01-07 14:10:00,234.16,234.31,233.93,234.26,51720.0,211.0362,211.1713,210.8289,211.1263,51720.0
2019-01-07 14:20:00,234.26,234.39,234.02,234.06,74987.0,211.1263,211.2434,210.91,210.946,74987.0
2019-01-07 14:30:00,234.06,234.19,233.83,233.9,112076.0,210.946,211.0632,210.7387,210.8018,112076.0
2019-01-07 14:40:00,233.89,234.12,233.75,233.95,38348.0,210.7928,211.0001,210.6666,210.8469,38348.0
2019-01-07 14:50:00,233.98,233.98,233.38,233.5,65911.0,210.8739,210.8739,210.3332,210.4413,65911.0
2019-01-07 15:00:00,233.51,234.09,233.49,233.97,122379.0,210.4503,210.9731,210.4323,210.8649,122379.0
2019-01-07 15:10:00,234.0,234.37,233.86,234.33,75804.0,210.892,211.2254,210.7658,211.1894,75804.0
2019-01-07 15:20:00,234.3,234.49,234.2,234.31,51083.0,211.1623,211.3336,211.0722,211.1713,51083.0
2019-01-07 15:30:00,234.31,234.38,233.83,234.1,96711.0,211.1713,211.2344,210.7387,210.9821,96711.0
2019-01-07 15:40:00,234.1,234.29,233.86,234.19,97114.0,210.9821,211.1533,210.7658,211.0632,97114.0
2019-01-07 15:50:00,234.18,234.2,233.5,233.7,236389.0,211.0542,211.0722,210.4413,210.6216,236389.0
2019-01-08 09:30:00,236.05,236.24,235.82,235.87,435661.0,212.7395,212.9107,212.5322,212.5773,435661.0
2019-01-08 09:40:00,235.83,236.46,235.47,235.6,147104.0,212.5412,213.109,212.2168,212.3339,147104.0
2019-01-08 09:50:00,235.63,235.69,235.27,235.49,98135.0,212.361,212.4151,212.0365,212.2348,98135.0
2019-01-08 10:00:00,235.52,235.92,235.44,235.72,77333.0,212.2618,212.6223,212.1897,212.4421,77333.0
2019-01-08 10:10:00,235.75,235.75,234.35,234.37,126511.0,212.4691,212.4691,211.2074,211.2254,126511.0
2019-01-08 10:20:00,234.35,234.91,234.35,234.74,60812.0,211.2074,211.7121,211.2074,211.5589,60812.0
2019-01-08 10:30:00,234.74,234.93,234.18,234.56,211777.0,211.5589,211.7301,211.0542,211.3967,211777.0
2019-01-08 10:40:00,234.58,234.58,233.82,234.0,73463.0,211.4147,211.4147,210.7297,210.892,73463.0
2019-01-08 10:50:00,234.01,234.01,233.43,233.88,61009.0,210.901,210.901,210.3782,210.7838,61009.0
2019-01-08 11:00:00,233.89,234.56,233.83,234.44,43126.0,210.7928,211.3967,210.7387,211.2885,43126.0
2019-01-08 11:10:00,234.42,234.63,234.05,234.49,37502.0,211.2705,211.4597,210.937,211.3336,37502.0
2019-01-08 11:20:00,234.47,234.59,234.16,234.19,49350.0,211.3155,211.4237,211.0362,211.0632,49350.0
2019-01-08 11:30:00,234.21,234.21,233.72,233.95,68456.0,211.0812,211.0812,210.6396,210.8469,68456.0
2019-01-08 11:40:00,233.98,234.25,233.87,234.25,34070.0,210.8739,211.1173,210.7748,211.1173,34070.0
2019-01-08 11:50:00,234.23,234.68,234.01,234.62,72548.0,211.0992,211.5048,210.901,211.4507,72548.0
2019-01-08 12:00:00,234.61,234.8,234.49,234.68,61154.0,211.4417,211.613,211.3336,211.5048,61154.0
2019-01-08 12:10:00,234.69,235.14,234.47,235.01,43577.0,211.5138,211.9194,211.3155,211.8022,43577.0
2019-01-08 12:20:00,235.01,235.34,234.97,235.12,77123.0,211.8022,212.0996,211.7662,211.9014,77123.0
2019-01-08 12:30:00,235.13,235.24,234.58,234.66,79357.0,211.9104,212.0095,211.4147,211.4868,79357.0
2019-01-08 12:40:00,234.63,235.04,234.19,234.19,78895.0,211.4597,211.8293,211.0632,211.0632,78895.0
2019-01-08 12:50:00,234.19,234.63,234.09,234.51,51417.0,211.0632,211.4597,210.9731,211.3516,51417.0
2019-01-08 13:00:00,234.54,234.82,234.28,234.73,31715.0,211.3786,211.631,211.1443,211.5499,31715.0
2019-01-08 13:10:00,234.74,235.05,234.69,234.83,43062.0,211.5589,211.8383,211.5138,211.64,43062.0
2019-01-08 13:20:00,234.84,235.11,234.84,235.02,25087.0,211.649,211.8923,211.649,211.8112,25087.0
2019-01-08 13:30:00,235.02,235.27,234.96,235.13,73678.0,211.8112,212.0365,211.7572,211.9104,73678.0
2019-01-08 13:40:00,235.11,235.14,234.71,235.02,32603.0,211.8923,211.9194,211.5318,211.8112,32603.0
2019-01-08 13:50:00,235.12,235.72,235.12,235.52,93960.0,211.9014,212.4421,211.9014,212.2618,93960.0
2019-01-08 14:00:00,235.46,235.63,235.29,235.47,47524.0,212.2078,212.361,212.0546,212.2168,47524.0
2019-01-08 14:10:00,235.45,235.76,235.45,235.57,32169.0,212.1988,212.4781,212.1988,212.3069,32169.0
2019-01-08 14:20:00,235.56,235.57,235.21,235.36,81045.0,212.2979,212.3069,211.9825,212.1176,81045.0
2019-01-08 14:30:00,235.37,235.65,235.3,235.63,31523.0,212.1267,212.379,212.0636,212.361,31523.0
2019-01-08 14:40:00,235.66,235.79,235.46,235.74,69011.0,212.388,212.5052,212.2078,212.4601,69011.0
2019-01-08 14:50:00,235.73,235.74,235.35,235.51,24513.0,212.4511,212.4601,212.1086,212.2528,24513.0
2019-01-08 15:00:00,235.47,235.6,235.11,235.45,32604.0,212.2168,212.3339,211.8923,212.1988,32604.0
2019-01-08 15:10:00,235.46,235.78,235.44,235.74,42734.0,212.2078,212.4962,212.1897,212.4601,42734.0
2019-01-08 15:20:00,235.74,235.91,235.58,235.87,60476.0,212.4601,212.6133,212.3159,212.5773,60476.0
2019-01-08 15:30:00,235.92,236.12,235.85,236.09,103908.0,212.6223,212.8026,212.5593,212.7756,103908.0
2019-01-08 15:40:00,236.05,236.07,235.71,235.82,115794.0,212.7395,212.7575,212.4331,212.5322,115794.0
2019-01-08 15:50:00,235.76,236.01,235.67,235.92,122249.0,212.4781,212.7035,212.397,212.6223,122249.0
2019-01-09 09:30:00,236.71,237.0,236.51,236.81,250886.0,213.3343,213.5957,213.1541,213.4245,250886.0
2019-01-09 09:40:00,236.73,236.92,236.26,236.54,242026.0,213.3524,213.5236,212.9288,213.1811,242026.0
2019-01-09 09:50:00,236.53,237.26,236.52,237.12,116036.0,213.1721,213.83,213.1631,213.7038,116036.0
2019-01-09 10:00:00,237.18,237.35,236.7,236.94,126918.0,213.7579,213.9111,213.3253,213.5416,126918.0
2019-01-09 10:10:00,237.12,237.25,236.6,236.96,90137.0,213.7038,213.821,213.2352,213.5596,90137.0
2019-01-09 10:20:00,237.01,237.15,236.8,236.97,53772.0,213.6047,213.7309,213.4154,213.5687,53772.0
2019-01-09 10:30:00,236.97,236.97,236.14,236.32,81196.0,213.5687,213.5687,212.8206,212.9828,81196.0
2019-01-09 10:40:00,236.31,236.31,235.46,235.86,95658.0,212.9738,212.9738,212.2078,212.5683,95658.0
2019-01-09 10:50:00,235.93,236.22,235.82,236.01,91931.0,212.6314,212.8927,212.5322,212.7035,91931.0
2019-01-09 11:00:00,236.16,236.86,236.03,236.62,82041.0,212.8386,213.4695,212.7215,213.2532,82041.0
2019-01-09 11:10:00,236.63,236.93,236.47,236.66,41016.0,213.2622,213.5326,213.118,213.2893,41016.0
2019-01-09 11:20:00,236.63,237.16,236.44,237.0,54813.0,213.2622,213.7399,213.091,213.5957,54813.0
2019-01-09 11:30:00,237.02,237.04,236.73,236.87,78777.0,213.6137,213.6317,213.3524,213.4785,78777.0
2019-01-09 11:40:00,236.9,237.28,236.68,237.18,45302.0,213.5056,213.848,213.3073,213.7579,45302.0
2019-01-09 11:50:00,237.21,237.62,237.09,237.27,52465.0,213.785,214.1545,213.6768,213.839,52465.0
2019-01-09 12:00:00,237.27,237.37,237.07,237.1,36212.0,213.839,213.9292,213.6588,213.6858,36212.0
2019-01-09 12:10:00,237.13,237.37,237.05,237.31,43346.0,213.7129,213.9292,213.6408,213.8751,43346.0
2019-01-09 12:20:00,237.3,237.43,237.23,237.3,30916.0,213.8661,213.9832,213.803,213.8661,30916.0
2019-01-09 12:30:00,237.34,237.62,237.24,237.54,73851.0,213.9021,214.1545,213.812,214.0824,73851.0
2019-01-09 12:40:00,237.5,237.8,237.37,237.62,57887.0,214.0463,214.3167,213.9292,214.1545,57887.0
2019-01-09 12:50:00,237.65,237.8,237.62,237.77,42013.0,214.1815,214.3167,214.1545,214.2897,42013.0
2019-01-09 13:00:00,237.8,237.83,237.35,237.5,96597.0,214.3167,214.3437,213.9111,214.0463,96597.0
2019-01-09 13:10:00,237.48,237.64,237.35,237.58,47743.0,214.0283,214.1725,213.9111,214.1184,47743.0
2019-01-09 13:20:00,237.63,237.72,237.54,237.57,22880.0,214.1635,214.2446,214.0824,214.1094,22880.0
2019-01-09 13:30:00,237.61,237.63,237.36,237.43,44607.0,214.1455,214.1635,213.9201,213.9832,44607.0
2019-01-09 13:40:00,237.4,237.54,237.37,237.4,48751.0,213.9562,214.0824,213.9292,213.9562,48751.0
2019-01-09 13:50:00,237.4,237.4,237.01,237.28,58552.0,213.9562,213.9562,213.6047,213.848,58552.0
2019-01-09 14:00:00,237.23,237.94,237.23,237.89,135322.0,213.803,214.4429,213.803,214.3978,135322.0
2019-01-09 14:10:00,237.92,237.92,236.84,236.84,175063.0,214.4248,214.4248,213.4515,213.4515,175063.0
2019-01-09 14:20:00,236.86,236.93,236.46,236.79,133536.0,213.4695,213.5326,213.109,213.4064,133536.0
2019-01-09 14:30:00,236.81,237.11,236.55,237.04,53771.0,213.4245,213.6948,213.1901,213.6317,53771.0
2019-01-09 14:40:00,237.02,237.61,236.95,237.59,61452.0,213.6137,214.1455,213.5506,214.1274,61452.0
2019-01-09 14:50:00,237.61,237.61,237.26,237.28,73976.0,214.1455,214.1455,213.83,213.848,73976.0
2019-01-09 15:00:00,237.28,237.56,237.18,237.46,70232.0,213.848,214.1004,213.7579,214.0103,70232.0
2019-01-09 15:10:00,237.47,237.63,237.31,237.56,95472.0,214.0193,214.1635,213.8751,214.1004,95472.0
2019-01-09 15:20:00,237.55,237.67,237.39,237.43,159692.0,214.0914,214.1995,213.9472,213.9832,159692.0
2019-01-09 15:30:00,237.47,237.56,237.04,237.11,223846.0,214.0193,214.1004,213.6317,213.6948,223846.0
2019-01-09 15:40:00,237.13,237.18,236.53,236.66,329381.0,213.7129,213.7579,213.1721,213.2893,329381.0
2019-01-09 15:50:00,236.66,237.1,236.45,236.96,384046.0,213.2893,213.6858,213.1,213.5596,384046.0
2019-01-10 09:30:00,235.65,235.71,235.23,235.43,133711.0,212.379,212.4331,212.0005,212.1807,133711.0
2019-01-10 09:40:00,235.44,235.55,234.96,234.99,38116.0,212.1897,212.2889,211.7572,211.7842,38116.0
2019-01-10 09:50:00,234.96,235.22,234.84,235.22,52455.0,211.7572,211.9915,211.649,211.9915,52455.0
2019-01-10 10:00:00,235.18,235.61,235.15,235.48,46667.0,211.9554,212.343,211.9284,212.2258,46667.0
2019-01-10 10:10:00,235.57,235.72,235.03,235.44,250355.0,212.3069,212.4421,211.8202,212.1897,250355.0
2019-01-10 10:20:00,235.5,236.35,235.47,236.34,67842.0,212.2438,213.0099,212.2168,213.0009,67842.0
2019-01-10 10:30:00,236.32,236.46,236.13,236.32,27843.0,212.9828,213.109,212.8116,212.9828,27843.0
2019-01-10 10:40:00,236.37,236.43,236.15,236.4,31149.0,213.0279,213.082,212.8296,213.0549,31149.0
2019-01-10 10:50:00,236.39,236.73,236.39,236.7,36234.0,213.0459,213.3524,213.0459,213.3253,36234.0
2019-01-10 11:00:00,236.71,236.96,236.55,236.91,140637.0,213.3343,213.5596,213.1901,213.5146,140637.0
2019-01-10 11:10:00,236.85,237.12,236.84,236.87,49965.0,213.4605,213.7038,213.4515,213.4785,49965.0
2019-01-10 11:20:00,236.88,237.0,236.72,236.75,29420.0,213.4875,213.5957,213.3433,213.3704,29420.0
2019-01-10 11:30:00,236.79,237.4,236.78,237.31,27972.0,213.4064,213.9562,213.3974,213.8751,27972.0
2019-01-10 11:40:00,237.32,237.36,237.0,237.1,24675.0,213.8841,213.9201,213.5957,213.6858,24675.0
2019-01-10 11:50:00,237.12,237.28,236.92,237.25,51246.0,213.7038,213.848,213.5236,213.821,51246.0
2019-01-10 12:00:00,237.2,237.47,236.85,236.95,55752.0,213.7759,214.0193,213.4605,213.5506,55752.0
2019-01-10 12:10:00,236.87,237.07,236.87,236.98,38089.0,213.4785,213.6588,213.4785,213.5777,38089.0
2019-01-10 12:20:00,236.95,237.26,236.84,237.2,72976.0,213.5506,213.83,213.4515,213.7759,72976.0
2019-01-10 12:30:00,237.22,237.27,237.08,237.18,47674.0,213.794,213.839,213.6678,213.7579,47674.0
2019-01-10 12:40:00,237.15,237.63,236.88,237.39,57403.0,213.7309,214.1635,213.4875,213.9472,57403.0
2019-01-10 12:50:00,237.39,237.75,237.27,237.37,68136.0,213.9472,214.2716,213.839,213.9292,68136.0
2019-01-10 13:00:00,237.36,237.36,236.41,236.43,86223.0,213.9201,213.9201,213.064,213.082,86223.0
2019-01-10 13:10:00,236.39,236.6,236.1,236.36,34844.0,213.0459,213.2352,212.7846,213.0189,34844.0
2019-01-10 13:20:00,236.31,236.66,236.23,236.64,20588.0,212.9738,213.2893,212.9017,213.2712,20588.0
2019-01-10 13:30:00,236.64,236.66,236.19,236.24,71840.0,213.2712,213.2893,212.8657,212.9107,71840.0
2019-01-10 13:40:00,236.14,236.4,235.92,236.27,25660.0,212.8206,213.0549,212.6223,212.9378,25660.0
2019-01-10 13:50:00,236.41,236.6,236.3,236.59,33518.0,213.064,213.2352,212.9648,213.2262,33518.0
2019-01-10 14:00:00,236.68,237.39,236.68,237.38,48613.0,213.3073,213.9472,213.3073,213.9382,48613.0
2019-01-10 14:10:00,237.46,237.59,237.32,237.59,57448.0,214.0103,214.1274,213.8841,214.1274,57448.0
2019-01-10 14:20:00,237.61,237.86,237.46,237.5,46706.0,214.1455,214.3708,214.0103,214.0463,46706.0
2019-01-10 14:30:00,237.5,237.5,237.21,237.21,17710.0,214.0463,214.0463,213.785,213.785,17710.0
2019-01-10 14:40:00,237.29,237.68,237.18,237.23,29783.0,213.8571,214.2085,213.7579,213.803,29783.0
2019-01-10 14:50:00,237.18,237.38,236.98,237.38,45738.0,213.7579,213.9382,213.5777,213.9382,45738.0
2019-01-10 15:00:00,237.32,237.64,237.32,237.42,39264.0,213.8841,214.1725,213.8841,213.9742,39264.0
2019-01-10 15:10:00,237.4,237.64,237.24,237.48,57427.0,213.9562,214.1725,213.812,214.0283,57427.0
2019-01-10 15:20:00,237.49,237.77,237.41,237.69,43704.0,214.0373,214.2897,213.9652,214.2176,43704.0
2019-01-10 15:30:00,237.7,237.88,237.54,237.82,101590.0,214.2266,214.3888,214.0824,214.3347,101590.0
2019-01-10 15:40:00,237.83,238.17,237.83,237.92,131355.0,214.3437,214.6502,214.3437,214.4248,131355.0
2019-01-10 15:50:00,237.92,238.15,237.83,237.98,171562.0,214.4248,214.6321,214.3437,214.4789,171562.0
2019-01-11 09:30:00,236.85,236.98,236.6,236.63,154494.0,213.4605,213.5777,213.2352,213.2622,154494.0
2019-01-11 09:40:00,236.6,236.96,236.42,236.69,74132.0,213.2352,213.5596,213.073,213.3163,74132.0
2019-01-11 09:50:00,236.7,236.75,236.24,236.7,37753.0,213.3253,213.3704,212.9107,213.3253,37753.0
2019-01-11 10:00:00,236.73,237.13,236.66,237.13,55616.0,213.3524,213.7129,213.2893,213.7129,55616.0
2019-01-11 10:10:00,237.16,237.18,236.72,236.91,85333.0,213.7399,213.7579,213.3433,213.5146,85333.0
2019-01-11 10:20:00,236.93,236.98,236.42,236.42,49457.0,213.5326,213.5777,213.073,213.073,49457.0
2019-01-11 10:30:00,236.38,236.85,236.29,236.79,51534.0,213.0369,213.4605,212.9558,213.4064,51534.0
2019-01-11 10:40:00,236.77,237.0,236.61,236.92,69517.0,213.3884,213.5957,213.2442,213.5236,69517.0
2019-01-11 10:50:00,236.93,237.29,236.62,237.26,48670.0,213.5326,213.8571,213.2532,213.83,48670.0
2019-01-11 11:00:00,237.28,237.36,237.06,237.2,25541.0,213.848,213.9201,213.6498,213.7759,25541.0
2019-01-11 11:10:00,237.2,237.2,236.74,237.13,27692.0,213.7759,213.7759,213.3614,213.7129,27692.0
2019-01-11 11:20:00,237.12,237.21,236.95,237.08,14980.0,213.7038,213.785,213.5506,213.6678,14980.0
2019-01-11 11:30:00,237.11,237.28,237.06,237.17,152073.0,213.6948,213.848,213.6498,213.7489,152073.0
2019-01-11 11:40:00,237.21,237.57,237.15,237.56,32300.0,213.785,214.1094,213.7309,214.1004,32300.0
2019-01-11 11:50:00,237.55,237.55,237.36,237.52,41017.0,214.0914,214.0914,213.9201,214.0643,41017.0
2019-01-11 12:00:00,237.51,237.71,237.47,237.49,32093.0,214.0553,214.2356,214.0193,214.0373,32093.0
2019-01-11 12:10:00,237.47,237.58,237.38,237.49,20145.0,214.0193,214.1184,213.9382,214.0373,20145.0
2019-01-11 12:20:00,237.52,237.67,237.36,237.54,25481.0,214.0643,214.1995,213.9201,214.0824,25481.0
2019-01-11 12:30:00,237.54,237.95,237.52,237.86,185004.0,214.0824,214.4519,214.0643,214.3708,185004.0
2019-01-11 12:40:00,237.88,237.92,237.65,237.7,77385.0,214.3888,214.4248,214.1815,214.2266,77385.0
2019-01-11 12:50:00,237.7,237.85,237.7,237.82,22441.0,214.2266,214.3618,214.2266,214.3347,22441.0
2019-01-11 13:00:00,237.79,237.82,237.44,237.49,17936.0,214.3077,214.3347,213.9922,214.0373,17936.0
2019-01-11 13:10:00,237.52,237.59,237.17,237.32,25519.0,214.0643,214.1274,213.7489,213.8841,25519.0
2019-01-11 13:20:00,237.29,237.3,237.04,237.25,30555.0,213.8571,213.8661,213.6317,213.821,30555.0
2019-01-11 13:30:00,237.23,237.35,237.15,237.25,26131.0,213.803,213.9111,213.7309,213.821,26131.0
2019-01-11 13:40:00,237.29,237.46,237.29,237.33,15009.0,213.8571,214.0103,213.8571,213.8931,15009.0
2019-01-11 13:50:00,237.31,237.56,237.31,237.44,14414.0,213.8751,214.1004,213.8751,213.9922,14414.0
2019-01-11 14:00:00,237.42,237.53,237.24,237.53,19201.0,213.9742,214.0734,213.812,214.0734,19201.0
2019-01-11 14:10:00,237.5,237.68,237.5,237.54,35090.0,214.0463,214.2085,214.0463,214.0824,35090.0
2019-01-11 14:20:00,237.56,237.68,237.44,237.64,21168.0,214.1004,214.2085,213.9922,214.1725,21168.0
2019-01-11 14:30:00,237.67,237.69,237.49,237.62,18193.0,214.1995,214.2176,214.0373,214.1545,18193.0
2019-01-11 14:40:00,237.63,237.72,237.47,237.52,17253.0,214.1635,214.2446,214.0193,214.0643,17253.0
2019-01-11 14:50:00,237.63,237.65,237.33,237.38,58080.0,214.1635,214.1815,213.8931,213.9382,58080.0
2019-01-11 15:00:00,237.36,237.73,237.33,237.6,21728.0,213.9201,214.2536,213.8931,214.1364,21728.0
2019-01-11 15:10:00,237.59,237.68,237.43,237.48,37428.0,214.1274,214.2085,213.9832,214.0283,37428.0
2019-01-11 15:20:00,237.5,237.57,237.37,237.37,46244.0,214.0463,214.1094,213.9292,213.9292,46244.0
2019-01-11 15:30:00,237.41,237.88,237.41,237.85,73841.0,213.9652,214.3888,213.9652,214.3618,73841.0
2019-01-11 15:40:00,237.82,238.0,237.81,237.97,35425.0,214.3347,214.4969,214.3257,214.4699,35425.0
2019-01-11 15:50:00,237.99,238.01,237.78,237.97,159381.0,214.4879,214.506,214.2987,214.4699,159381.0
2019-01-14 09:30:00,236.1,236.18,235.69,236.11,159343.0,212.7846,212.8567,212.4151,212.7936,159343.0
2019-01-14 09:40:00,236.1,236.53,236.09,236.33,88154.0,212.7846,213.1721,212.7756,212.9919,88154.0
2019-01-14 09:50:00,236.36,236.67,236.24,236.35,26859.0,213.0189,213.2983,212.9107,213.0099,26859.0
2019-01-14 10:00:00,236.41,236.85,236.26,236.78,56532.0,213.064,213.4605,212.9288,213.3974,56532.0
2019-01-14 10:10:00,236.79,236.94,236.65,236.94,37356.0,213.4064,213.5416,213.2803,213.5416,37356.0
2019-01-14 10:20:00,236.95,237.0,236.52,236.64,36889.0,213.5506,213.5957,213.1631,213.2712,36889.0
2019-01-14 10:30:00,236.64,237.1,236.61,236.91,37088.0,213.2712,213.6858,213.2442,213.5146,37088.0
2019-01-14 10:40:00,236.87,237.15,236.6,236.7,36974.0,213.4785,213.7309,213.2352,213.3253,36974.0
2019-01-14 10:50:00,236.74,237.2,236.63,236.96,16851.0,213.3614,213.7759,213.2622,213.5596,16851.0
2019-01-14 11:00:00,236.96,237.1,236.72,236.83,29251.0,213.5596,213.6858,213.3433,213.4425,29251.0
2019-01-14 11:10:00,236.77,236.92,236.43,236.45,25548.0,213.3884,213.5236,213.082,213.1,25548.0
2019-01-14 11:20:00,236.43,236.65,236.41,236.58,31579.0,213.082,213.2803,213.064,213.2172,31579.0
2019-01-14 11:30:00,236.55,237.04,236.51,236.96,19823.0,213.1901,213.6317,213.1541,213.5596,19823.0
2019-01-14 11:40:00,237.03,237.05,236.82,236.85,32031.0,213.6227,213.6408,213.4335,213.4605,32031.0
2019-01-14 11:50:00,236.88,236.89,236.62,236.73,46850.0,213.4875,213.4966,213.2532,213.3524,46850.0
2019-01-14 12:00:00,236.75,236.89,236.64,236.86,26007.0,213.3704,213.4966,213.2712,213.4695,26007.0
2019-01-14 12:10:00,236.84,237.25,236.81,237.16,15317.0,213.4515,213.821,213.4245,213.7399,15317.0
2019-01-14 12:20:00,237.13,237.19,237.09,237.13,21492.0,213.7129,213.7669,213.6768,213.7129,21492.0
2019-01-14 12:30:00,237.12,237.13,236.99,237.04,13626.0,213.7038,213.7129,213.5867,213.6317,13626.0
2019-01-14 12:40:00,237.1,237.18,236.99,237.02,16367.0,213.6858,213.7579,213.5867,213.6137,16367.0
2019-01-14 12:50:00,237.04,237.08,236.95,237.0,26293.0,213.6317,213.6678,213.5506,213.5957,26293.0
2019-01-14 13:00:00,237.0,237.07,236.85,236.96,26103.0,213.5957,213.6588,213.4605,213.5596,26103.0
2019-01-14 13:10:00,237.04,237.26,236.99,237.26,20012.0,213.6317,213.83,213.5867,213.83,20012.0
2019-01-14 13:20:00,237.3,237.33,237.13,237.19,18917.0,213.8661,213.8931,213.7129,213.7669,18917.0
2019-01-14 13:30:00,237.21,237.29,237.16,237.28,11617.0,213.785,213.8571,213.7399,213.848,11617.0
2019-01-14 13:40:00,237.28,237.39,237.16,237.19,109025.0,213.848,213.9472,213.7399,213.7669,109025.0
2019-01-14 13:50:00,237.25,237.25,237.06,237.12,12279.0,213.821,213.821,213.6498,213.7038,12279.0
2019-01-14 14:00:00,237.15,237.23,236.93,236.97,40739.0,213.7309,213.803,213.5326,213.5687,40739.0
2019-01-14 14:10:00,237.02,237.04,236.79,236.81,91045.0,213.6137,213.6317,213.4064,213.4245,91045.0
2019-01-14 14:20:00,236.79,236.85,236.66,236.78,77807.0,213.4064,213.4605,213.2893,213.3974,77807.0
2019-01-14 14:30:00,236.78,236.92,236.78,236.84,27366.0,213.3974,213.5236,213.3974,213.4515,27366.0
2019-01-14 14:40:00,236.87,237.12,236.85,237.11,42735.0,213.4785,213.7038,213.4605,213.6948,42735.0
2019-01-14 14:50:00,237.1,237.32,237.08,237.28,53651.0,213.6858,213.8841,213.6678,213.848,53651.0
2019-01-14 15:00:00,237.28,237.37,237.15,237.25,127308.0,213.848,213.9292,213.7309,213.821,127308.0
2019-01-14 15:10:00,237.25,237.27,237.02,237.11,105481.0,213.821,213.839,213.6137,213.6948,105481.0
2019-01-14 15:20:00,237.14,237.3,237.04,237.06,145706.0,213.7219,213.8661,213.6317,213.6498,145706.0
2019-01-14 15:30:00,237.04,237.21,237.01,237.11,156039.0,213.6317,213.785,213.6047,213.6948,156039.0
2019-01-14 15:40:00,237.1,237.11,236.77,236.79,146702.0,213.6858,213.6948,213.3884,213.4064,146702.0
2019-01-14 15:50:00,236.81,237.03,236.52,236.61,241886.0,213.4245,213.6227,213.1631,213.2442,241886.0
2019-01-15 09:30:00,236.97,238.07,236.97,237.97,247459.0,213.5687,214.56,213.5687,214.4699,247459.0
2019-01-15 09:40:00,237.96,238.26,237.88,238.09,120361.0,214.4609,214.7313,214.3888,214.5781,120361.0
2019-01-15 09:50:00,238.12,238.38,238.0,238.14,95120.0,214.6051,214.8394,214.4969,214.6231,95120.0
2019-01-15 10:00:00,238.19,238.99,238.19,238.47,174903.0,214.6682,215.3892,214.6682,214.9205,174903.0
2019-01-15 10:10:00,238.49,238.55,237.8,237.99,131249.0,214.9386,214.9926,214.3167,214.4879,131249.0
2019-01-15 10:20:00,238.09,238.1,237.72,237.94,49846.0,214.5781,214.5871,214.2446,214.4429,49846.0
2019-01-15 10:30:00,238.15,238.25,237.78,238.2,70941.0,214.6321,214.7223,214.2987,214.6772,70941.0
2019-01-15 10:40:00,238.2,238.54,238.04,238.24,94091.0,214.6772,214.9836,214.533,214.7132,94091.0
2019-01-15 10:50:00,238.24,238.61,238.18,238.53,83954.0,214.7132,215.0467,214.6592,214.9746,83954.0
2019-01-15 11:00:00,238.57,238.79,238.49,238.6,79169.0,215.0107,215.2089,214.9386,215.0377,79169.0
2019-01-15 11:10:00,238.57,238.57,238.27,238.47,53569.0,215.0107,215.0107,214.7403,214.9205,53569.0
2019-01-15 11:20:00,238.51,238.52,238.15,238.39,44107.0,214.9566,214.9656,214.6321,214.8484,44107.0
2019-01-15 11:30:00,238.37,238.44,238.23,238.44,50569.0,214.8304,214.8935,214.7042,214.8935,50569.0
2019-01-15 11:40:00,238.42,238.77,238.4,238.68,50387.0,214.8755,215.1909,214.8574,215.1098,50387.0
2019-01-15 11:50:00,238.69,239.19,238.61,239.11,51736.0,215.1188,215.5694,215.0467,215.4973,51736.0
2019-01-15 12:00:00,239.13,239.56,239.08,239.24,57515.0,215.5154,215.9029,215.4703,215.6145,57515.0
2019-01-15 12:10:00,239.27,239.53,239.25,239.41,32818.0,215.6415,215.8759,215.6235,215.7677,32818.0
2019-01-15 12:20:00,239.4,239.59,239.31,239.34,30415.0,215.7587,215.9299,215.6776,215.7046,30415.0
2019-01-15 12:30:00,239.36,239.37,239.09,239.25,35952.0,215.7226,215.7317,215.4793,215.6235,35952.0
2019-01-15 12:40:00,239.26,239.32,239.09,239.17,41644.0,215.6325,215.6866,215.4793,215.5514,41644.0
2019-01-15 12:50:00,239.11,239.2,238.88,239.02,29015.0,215.4973,215.5784,215.29,215.4162,29015.0
2019-01-15 13:00:00,239.04,239.13,238.93,239.1,60004.0,215.4342,215.5154,215.3351,215.4883,60004.0
2019-01-15 13:10:00,239.09,239.09,238.84,239.0,87586.0,215.4793,215.4793,215.254,215.3982,87586.0
2019-01-15 13:20:00,239.01,239.12,238.95,239.03,57402.0,215.4072,215.5063,215.3531,215.4252,57402.0
2019-01-15 13:30:00,239.04,239.24,239.01,239.15,64598.0,215.4342,215.6145,215.4072,215.5334,64598.0
2019-01-15 13:40:00,239.16,239.23,238.95,239.05,92138.0,215.5424,215.6055,215.3531,215.4433,92138.0
2019-01-15 13:50:00,239.04,239.16,239.03,239.1,60887.0,215.4342,215.5424,215.4252,215.4883,60887.0
2019-01-15 14:00:00,239.11,239.39,238.9,239.04,76781.0,215.4973,215.7497,215.3081,215.4342,76781.0
2019-01-15 14:10:00,239.06,239.1,238.69,238.89,80864.0,215.4523,215.4883,215.1188,215.2991,80864.0
2019-01-15 14:20:00,238.88,238.88,238.1,238.14,295293.0,215.29,215.29,214.5871,214.6231,295293.0
2019-01-15 14:30:00,238.05,238.37,237.81,238.14,461690.0,214.542,214.8304,214.3257,214.6231,461690.0
2019-01-15 14:40:00,238.08,238.54,238.08,238.39,217320.0,214.569,214.9836,214.569,214.8484,217320.0
2019-01-15 14:50:00,238.41,238.71,238.38,238.68,162935.0,214.8665,215.1368,214.8394,215.1098,162935.0
2019-01-15 15:00:00,238.66,239.16,238.58,239.05,94088.0,215.0918,215.5424,215.0197,215.4433,94088.0
2019-01-15 15:10:00,239.06,239.12,238.88,238.95,87989.0,215.4523,215.5063,215.29,215.3531,87989.0
2019-01-15 15:20:00,238.94,239.02,238.78,238.94,99425.0,215.3441,215.4162,215.1999,215.3441,99425.0
2019-01-15 15:30:00,238.93,239.04,238.8,238.92,128941.0,215.3351,215.4342,215.2179,215.3261,128941.0
2019-01-15 15:40:00,238.91,239.49,238.89,239.28,247368.0,215.3171,215.8398,215.2991,215.6505,247368.0
2019-01-15 15:50:00,239.27,239.38,239.1,239.31,379365.0,215.6415,215.7407,215.4883,215.6776,379365.0
2019-01-16 09:30:00,239.72,240.08,239.57,240.03,215106.0,216.0471,216.3715,215.9119,216.3265,215106.0
2019-01-16 09:40:00,240.03,240.55,239.98,240.28,466981.0,216.3265,216.7951,216.2814,216.5518,466981.0
2019-01-16 09:50:00,240.29,240.36,240.2,240.27,117036.0,216.5608,216.6239,216.4797,216.5428,117036.0
2019-01-16 10:00:00,240.3,240.55,240.22,240.52,62243.0,216.5698,216.7951,216.4977,216.7681,62243.0
2019-01-16 10:10:00,240.55,240.55,240.36,240.43,101291.0,216.7951,216.7951,216.6239,216.687,101291.0
2019-01-16 10:20:00,240.43,240.46,240.2,240.22,64661.0,216.687,216.714,216.4797,216.4977,64661.0
2019-01-16 10:30:00,240.23,240.3,239.8,239.83,66673.0,216.5067,216.5698,216.1192,216.1462,66673.0
2019-01-16 10:40:00,239.81,239.96,239.52,239.94,44361.0,216.1282,216.2634,215.8668,216.2454,44361.0
2019-01-16 10:50:00,239.99,240.1,239.97,240.05,53808.0,216.2904,216.3896,216.2724,216.3445,53808.0
2019-01-16 11:00:00,240.08,240.16,239.58,239.79,78093.0,216.3715,216.4436,215.9209,216.1102,78093.0
2019-01-16 11:10:00,239.81,240.3,239.8,240.25,91907.0,216.1282,216.5698,216.1192,216.5248,91907.0
2019-01-16 11:20:00,240.25,240.35,240.07,240.28,35817.0,216.5248,216.6149,216.3625,216.5518,35817.0
2019-01-16 11:30:00,240.31,240.46,240.14,240.32,46885.0,216.5788,216.714,216.4256,216.5878,46885.0
2019-01-16 11:40:00,240.33,240.38,239.9,239.9,80762.0,216.5969,216.6419,216.2093,216.2093,80762.0
2019-01-16 11:50:00,239.89,239.98,239.72,239.9,35315.0,216.2003,216.2814,216.0471,216.2093,35315.0
2019-01-16 12:00:00,239.89,240.04,239.81,239.94,47817.0,216.2003,216.3355,216.1282,216.2454,47817.0
2019-01-16 12:10:00,239.92,240.13,239.64,240.04,66638.0,216.2273,216.4166,215.975,216.3355,66638.0
2019-01-16 12:20:00,240.06,240.16,239.9,240.1,36104.0,216.3535,216.4436,216.2093,216.3896,36104.0
2019-01-16 12:30:00,240.14,240.15,239.85,239.93,33751.0,216.4256,216.4346,216.1643,216.2364,33751.0
2019-01-16 12:40:00,240.03,240.2,240.0,240.12,16060.0,216.3265,216.4797,216.2994,216.4076,16060.0
2019-01-16 12:50:00,240.09,240.32,240.09,240.21,33047.0,216.3806,216.5878,216.3806,216.4887,33047.0
2019-01-16 13:00:00,240.2,240.21,240.0,240.12,34454.0,216.4797,216.4887,216.2994,216.4076,34454.0
2019-01-16 13:10:00,240.13,240.19,239.97,240.17,51125.0,216.4166,216.4707,216.2724,216.4527,51125.0
2019-01-16 13:20:00,240.14,240.24,240.13,240.15,128483.0,216.4256,216.5157,216.4166,216.4346,128483.0
2019-01-16 13:30:00,240.15,240.29,240.15,240.2,53988.0,216.4346,216.5608,216.4346,216.4797,53988.0
2019-01-16 13:40:00,240.22,240.36,240.09,240.34,23298.0,216.4977,216.6239,216.3806,216.6059,23298.0
2019-01-16 13:50:00,240.31,240.32,240.19,240.27,39973.0,216.5788,216.5878,216.4707,216.5428,39973.0
2019-01-16 14:00:00,240.3,240.44,240.29,240.36,36862.0,216.5698,216.696,216.5608,216.6239,36862.0
2019-01-16 14:10:00,240.36,240.52,240.32,240.45,36509.0,216.6239,216.7681,216.5878,216.705,36509.0
2019-01-16 14:20:00,240.47,240.58,240.43,240.5,101128.0,216.723,216.8222,216.687,216.7501,101128.0
2019-01-16 14:30:00,240.53,240.77,240.49,240.64,79134.0,216.7771,216.9934,216.7411,216.8762,79134.0
2019-01-16 14:40:00,240.66,240.72,240.51,240.56,146156.0,216.8943,216.9483,216.7591,216.8041,146156.0
2019-01-16 14:50:00,240.58,240.61,240.27,240.31,83604.0,216.8222,216.8492,216.5428,216.5788,83604.0
2019-01-16 15:00:00,240.35,240.63,240.29,240.47,32474.0,216.6149,216.8672,216.5608,216.723,32474.0
2019-01-16 15:10:00,240.48,240.53,240.33,240.52,48106.0,216.732,216.7771,216.5969,216.7681,48106.0
2019-01-16 15:20:00,240.53,240.65,240.44,240.58,45713.0,216.7771,216.8852,216.696,216.8222,45713.0
2019-01-16 15:30:00,240.56,240.58,239.97,240.25,125702.0,216.8041,216.8222,216.2724,216.5248,125702.0
2019-01-16 15:40:00,240.24,240.26,239.95,240.19,154098.0,216.5157,216.5338,216.2544,216.4707,154098.0
2019-01-16 15:50:00,240.19,240.21,239.76,239.83,486589.0,216.4707,216.4887,216.0831,216.1462,486589.0
2019-01-17 09:30:00,239.0,239.63,238.95,239.45,108805.0,215.3982,215.966,215.3531,215.8038,108805.0
2019-01-17 09:40:00,239.5,239.75,239.48,239.62,47018.0,215.8488,216.0741,215.8308,215.957,47018.0
2019-01-17 09:50:00,239.63,240.05,239.58,239.91,48974.0,215.966,216.3445,215.9209,216.2183,48974.0
2019-01-17 10:00:00,239.93,239.95,239.65,239.65,54269.0,216.2364,216.2544,215.984,215.984,54269.0
2019-01-17 10:10:00,239.64,240.14,239.51,239.53,38511.0,215.975,216.4256,215.8578,215.8759,38511.0
2019-01-17 10:20:00,239.6,240.03,239.48,239.97,26541.0,215.9389,216.3265,215.8308,216.2724,26541.0
2019-01-17 10:30:00,239.95,240.05,239.71,239.71,34333.0,216.2544,216.3445,216.0381,216.0381,34333.0
2019-01-17 10:40:00,239.7,239.93,239.7,239.81,29501.0,216.0291,216.2364,216.0291,216.1282,29501.0
2019-01-17 10:50:00,239.84,240.07,239.79,239.98,40846.0,216.1552,216.3625,216.1102,216.2814,40846.0
2019-01-17 11:00:00,239.97,240.31,239.97,240.31,45416.0,216.2724,216.5788,216.2724,216.5788,45416.0
2019-01-17 11:10:00,240.33,240.39,240.19,240.2,30314.0,216.5969,216.6509,216.4707,216.4797,30314.0
2019-01-17 11:20:00,240.26,240.35,240.16,240.3,286239.0,216.5338,216.6149,216.4436,216.5698,286239.0
2019-01-17 11:30:00,240.26,240.44,240.22,240.4,16212.0,216.5338,216.696,216.4977,216.6599,16212.0
2019-01-17 11:40:00,240.42,240.52,240.29,240.35,25185.0,216.678,216.7681,216.5608,216.6149,25185.0
2019-01-17 11:50:00,240.32,240.41,240.2,240.39,24725.0,216.5878,216.669,216.4797,216.6509,24725.0
2019-01-17 12:00:00,240.37,240.49,240.21,240.32,37023.0,216.6329,216.7411,216.4887,216.5878,37023.0
2019-01-17 12:10:00,240.32,240.51,240.32,240.38,17594.0,216.5878,216.7591,216.5878,216.6419,17594.0
2019-01-17 12:20:00,240.36,240.43,240.28,240.43,18630.0,216.6239,216.687,216.5518,216.687,18630.0
2019-01-17 12:30:00,240.45,240.48,240.39,240.42,13278.0,216.705,216.732,216.6509,216.678,13278.0
2019-01-17 12:40:00,240.45,240.53,240.26,240.32,22130.0,216.705,216.7771,216.5338,216.5878,22130.0
2019-01-17 12:50:00,240.3,240.32,240.05,240.17,32987.0,216.5698,216.5878,216.3445,216.4527,32987.0
2019-01-17 13:00:00,240.19,240.39,240.19,240.38,22273.0,216.4707,216.6509,216.4707,216.6419,22273.0
2019-01-17 13:10:00,240.39,240.52,240.35,240.47,59138.0,216.6509,216.7681,216.6149,216.723,59138.0
2019-01-17 13:20:00,240.48,240.76,240.48,240.66,36363.0,216.732,216.9844,216.732,216.8943,36363.0
2019-01-17 13:30:00,240.66,240.74,240.6,240.66,69358.0,216.8943,216.9664,216.8402,216.8943,69358.0
2019-01-17 13:40:00,240.67,240.7,240.46,240.54,19612.0,216.9033,216.9303,216.714,216.7861,19612.0
2019-01-17 13:50:00,240.55,240.68,240.42,240.66,5591.0,216.7951,216.9123,216.678,216.8943,5591.0
2019-01-17 14:00:00,240.69,240.71,240.6,240.64,29318.0,216.9213,216.9393,216.8402,216.8762,29318.0
2019-01-17 14:10:00,240.67,240.67,240.54,240.57,23910.0,216.9033,216.9033,216.7861,216.8132,23910.0
2019-01-17 14:20:00,240.59,240.59,240.37,240.46,30424.0,216.8312,216.8312,216.6329,216.714,30424.0
2019-01-17 14:30:00,240.46,241.08,240.37,240.94,116018.0,216.714,217.2728,216.6329,217.1466,116018.0
2019-01-17 14:40:00,240.98,242.55,240.97,242.43,255826.0,217.1827,218.5976,217.1736,218.4895,255826.0
2019-01-17 14:50:00,242.43,242.51,241.0,241.35,203929.0,218.4895,218.5616,217.2007,217.5161,203929.0
2019-01-17 15:00:00,241.35,241.42,240.75,241.11,109754.0,217.5161,217.5792,216.9754,217.2998,109754.0
2019-01-17 15:10:00,241.16,241.21,240.88,241.2,45363.0,217.3449,217.3899,217.0925,217.3809,45363.0
2019-01-17 15:20:00,241.15,241.43,240.97,241.43,68109.0,217.3359,217.5882,217.1736,217.5882,68109.0
2019-01-17 15:30:00,241.45,241.77,241.41,241.54,54065.0,217.6062,217.8946,217.5702,217.6874,54065.0
2019-01-17 15:40:00,241.57,241.63,241.32,241.32,79086.0,217.7144,217.7685,217.4891,217.4891,79086.0
2019-01-17 15:50:00,241.37,241.72,241.15,241.68,173612.0,217.5341,217.8496,217.3359,217.8135,173612.0
2019-01-18 09:30:00,243.56,243.68,243.1,243.12,278057.0,219.5079,219.616,219.0933,219.1113,278057.0
2019-01-18 09:40:00,243.15,243.42,242.9,243.2,126615.0,219.1384,219.3817,218.9131,219.1834,126615.0
2019-01-18 09:50:00,243.17,243.22,242.83,243.08,79993.0,219.1564,219.2015,218.85,219.0753,79993.0
2019-01-18 10:00:00,243.08,243.22,242.76,242.95,423387.0,219.0753,219.2015,218.7869,218.9581,423387.0
2019-01-18 10:10:00,242.96,243.96,242.96,243.54,150498.0,218.9671,219.8684,218.9671,219.4899,150498.0
2019-01-18 10:20:00,243.54,243.65,243.24,243.36,202907.0,219.4899,219.589,219.2195,219.3276,202907.0
2019-01-18 10:30:00,243.37,243.69,243.34,243.5,86601.0,219.3366,219.625,219.3096,219.4538,86601.0
2019-01-18 10:40:00,243.48,244.25,243.47,243.97,99022.0,219.4358,220.1297,219.4268,219.8774,99022.0
2019-01-18 10:50:00,244.0,244.25,243.87,244.15,80982.0,219.9044,220.1297,219.7873,220.0396,80982.0
2019-01-18 11:00:00,244.19,244.68,244.08,244.46,78270.0,220.0757,220.5173,219.9765,220.319,78270.0
2019-01-18 11:10:00,244.49,244.49,244.21,244.27,63670.0,220.346,220.346,220.0937,220.1478,63670.0
2019-01-18 11:20:00,244.32,244.77,244.16,244.7,69309.0,220.1928,220.5984,220.0486,220.5353,69309.0
2019-01-18 11:30:00,244.7,244.76,244.48,244.66,216177.0,220.5353,220.5894,220.337,220.4993,216177.0
2019-01-18 11:40:00,244.69,244.74,244.59,244.63,199917.0,220.5263,220.5714,220.4362,220.4722,199917.0
2019-01-18 11:50:00,244.63,244.93,244.5,244.93,159589.0,220.4722,220.7426,220.3551,220.7426,159589.0
2019-01-18 12:00:00,244.96,245.1,244.68,244.77,123358.0,220.7696,220.8958,220.5173,220.5984,123358.0
2019-01-18 12:10:00,244.77,245.36,244.76,245.09,139104.0,220.5984,221.1301,220.5894,220.8868,139104.0
2019-01-18 12:20:00,245.11,245.35,245.02,245.22,65879.0,220.9048,221.1211,220.8237,221.004,65879.0
2019-01-18 12:30:00,245.22,245.31,245.06,245.17,127801.0,221.004,221.0851,220.8598,220.9589,127801.0
2019-01-18 12:40:00,245.18,245.37,244.96,245.04,91193.0,220.9679,221.1391,220.7696,220.8417,91193.0
2019-01-18 12:50:00,245.03,245.21,244.85,245.16,81822.0,220.8327,220.9949,220.6705,220.9499,81822.0
2019-01-18 13:00:00,245.17,245.26,244.93,244.96,39395.0,220.9589,221.04,220.7426,220.7696,39395.0
2019-01-18 13:10:00,244.97,244.99,244.75,244.88,42636.0,220.7786,220.7967,220.5804,220.6975,42636.0
2019-01-18 13:20:00,244.89,245.06,244.61,244.71,74408.0,220.7065,220.8598,220.4542,220.5443,74408.0
2019-01-18 13:30:00,244.73,244.78,244.47,244.6,49567.0,220.5623,220.6074,220.328,220.4452,49567.0
2019-01-18 13:40:00,244.58,244.77,244.52,244.74,41952.0,220.4272,220.5984,220.3731,220.5714,41952.0
2019-01-18 13:50:00,244.78,244.91,244.7,244.9,44967.0,220.6074,220.7246,220.5353,220.7156,44967.0
2019-01-18 14:00:00,244.89,244.93,244.71,244.9,31689.0,220.7065,220.7426,220.5443,220.7156,31689.0
2019-01-18 14:10:00,244.88,244.89,244.54,244.6,73898.0,220.6975,220.7065,220.3911,220.4452,73898.0
2019-01-18 14:20:00,244.57,244.74,244.36,244.46,87900.0,220.4181,220.5714,220.2289,220.319,87900.0
2019-01-18 14:30:00,244.39,244.51,244.2,244.25,57744.0,220.2559,220.3641,220.0847,220.1297,57744.0
2019-01-18 14:40:00,244.24,244.45,244.09,244.39,111052.0,220.1207,220.31,219.9855,220.2559,111052.0
2019-01-18 14:50:00,244.42,244.63,244.34,244.51,43992.0,220.283,220.4722,220.2109,220.3641,43992.0
2019-01-18 15:00:00,244.51,244.51,244.26,244.35,36546.0,220.3641,220.3641,220.1388,220.2199,36546.0
2019-01-18 15:10:00,244.33,244.67,244.26,244.63,47374.0,220.2018,220.5083,220.1388,220.4722,47374.0
2019-01-18 15:20:00,244.64,244.65,244.34,244.48,60104.0,220.4812,220.4902,220.2109,220.337,60104.0
2019-01-18 15:30:00,244.48,244.69,244.35,244.63,49157.0,220.337,220.5263,220.2199,220.4722,49157.0
2019-01-18 15:40:00,244.69,244.9,244.44,244.46,145186.0,220.5263,220.7156,220.301,220.319,145186.0
2019-01-18 15:50:00,244.43,245.0,244.24,244.86,305910.0,220.292,220.8057,220.1207,220.6795,305910.0
2019-01-22 09:30:00,243.4,243.58,243.17,243.37,379722.0,219.3637,219.5259,219.1564,219.3366,379722.0
2019-01-22 09:40:00,243.34,243.35,242.85,242.85,154803.0,219.3096,219.3186,218.868,218.868,154803.0
2019-01-22 09:50:00,242.82,243.14,242.67,242.99,165444.0,218.841,219.1294,218.7058,218.9942,165444.0
2019-01-22 10:00:00,242.98,242.98,242.24,242.47,96178.0,218.9852,218.9852,218.3182,218.5255,96178.0
2019-01-22 10:10:00,242.45,242.71,242.28,242.54,198394.0,218.5075,218.7418,218.3543,218.5886,198394.0
2019-01-22 10:20:00,242.52,242.92,242.5,242.7,155383.0,218.5706,218.9311,218.5526,218.7328,155383.0
2019-01-22 10:30:00,242.71,243.01,242.63,242.78,88774.0,218.7418,219.0122,218.6697,218.8049,88774.0
2019-01-22 10:40:00,242.68,242.83,242.43,242.51,103825.0,218.7148,218.85,218.4895,218.5616,103825.0
2019-01-22 10:50:00,242.52,242.87,242.43,242.43,118779.0,218.5706,218.886,218.4895,218.4895,118779.0
2019-01-22 11:00:00,242.44,242.6,242.31,242.47,50549.0,218.4985,218.6427,218.3813,218.5255,50549.0
2019-01-22 11:10:00,242.4,242.68,242.28,242.6,48759.0,218.4624,218.7148,218.3543,218.6427,48759.0
2019-01-22 11:20:00,242.6,242.82,242.56,242.6,39903.0,218.6427,218.841,218.6066,218.6427,39903.0
2019-01-22 11:30:00,242.61,242.76,242.5,242.52,37493.0,218.6517,218.7869,218.5526,218.5706,37493.0
2019-01-22 11:40:00,242.5,242.5,241.98,242.12,147850.0,218.5526,218.5526,218.0839,218.2101,147850.0
2019-01-22 11:50:00,242.1,242.15,241.58,241.58,135808.0,218.1921,218.2371,217.7234,217.7234,135808.0
2019-01-22 12:00:00,241.65,241.98,241.43,241.86,198150.0,217.7865,218.0839,217.5882,217.9758,198150.0
2019-01-22 12:10:00,241.84,241.94,241.71,241.75,58187.0,217.9577,218.0479,217.8406,217.8766,58187.0
2019-01-22 12:20:00,241.81,241.9,241.5,241.65,63325.0,217.9307,218.0118,217.6513,217.7865,63325.0
2019-01-22 12:30:00,241.6,241.76,241.5,241.6,110647.0,217.7414,217.8856,217.6513,217.7414,110647.0
2019-01-22 12:40:00,241.59,241.88,241.55,241.85,43696.0,217.7324,217.9938,217.6964,217.9667,43696.0
2019-01-22 12:50:00,241.85,241.9,241.67,241.69,35206.0,217.9667,218.0118,217.8045,217.8225,35206.0
2019-01-22 13:00:00,241.63,241.63,240.97,240.98,52071.0,217.7685,217.7685,217.1736,217.1827,52071.0
2019-01-22 13:10:00,240.98,240.98,240.58,240.6,87029.0,217.1827,217.1827,216.8222,216.8402,87029.0
2019-01-22 13:20:00,240.56,241.08,240.55,241.06,119147.0,216.8041,217.2728,216.7951,217.2548,119147.0
2019-01-22 13:30:00,240.96,241.24,240.91,241.15,80513.0,217.1646,217.417,217.1196,217.3359,80513.0
2019-01-22 13:40:00,241.14,241.26,240.93,241.22,102147.0,217.3269,217.435,217.1376,217.399,102147.0
2019-01-22 13:50:00,241.21,241.4,241.16,241.3,122696.0,217.3899,217.5612,217.3449,217.4711,122696.0
2019-01-22 14:00:00,241.27,241.34,240.98,241.0,188934.0,217.444,217.5071,217.1827,217.2007,188934.0
2019-01-22 14:10:00,241.02,241.2,240.9,241.03,84634.0,217.2187,217.3809,217.1106,217.2277,84634.0
2019-01-22 14:20:00,241.1,241.14,240.66,240.7,91327.0,217.2908,217.3269,216.8943,216.9303,91327.0
2019-01-22 14:30:00,240.7,240.86,240.44,240.58,187139.0,216.9303,217.0745,216.696,216.8222,187139.0
2019-01-22 14:40:00,240.58,240.84,240.15,240.19,174244.0,216.8222,217.0565,216.4346,216.4707,174244.0
2019-01-22 14:50:00,240.21,240.58,240.1,240.55,173185.0,216.4887,216.8222,216.3896,216.7951,173185.0
2019-01-22 15:00:00,240.53,240.59,239.97,240.13,203563.0,216.7771,216.8312,216.2724,216.4166,203563.0
2019-01-22 15:10:00,240.14,240.48,240.02,240.45,128688.0,216.4256,216.732,216.3175,216.705,128688.0
2019-01-22 15:20:00,240.44,240.87,240.44,240.8,110649.0,216.696,217.0835,216.696,217.0204,110649.0
2019-01-22 15:30:00,240.79,241.22,240.09,241.22,187129.0,217.0114,217.399,216.3806,217.399,187129.0
2019-01-22 15:40:00,241.25,241.47,240.54,240.61,184045.0,217.426,217.6243,216.7861,216.8492,184045.0
2019-01-22 15:50:00,240.62,241.66,240.35,241.66,415618.0,216.8582,217.7955,216.6149,217.7955,415618.0
2019-01-23 09:30:00,242.68,243.07,242.57,242.92,90419.0,218.7148,219.0663,218.6156,218.9311,90419.0
2019-01-23 09:40:00,242.96,243.24,242.7,243.2,36320.0,218.9671,219.2195,218.7328,219.1834,36320.0
2019-01-23 09:50:00,243.17,243.27,243.02,243.08,63518.0,219.1564,219.2465,219.0212,219.0753,63518.0
2019-01-23 10:00:00,243.15,243.34,242.91,242.95,44630.0,219.1384,219.3096,218.9221,218.9581,44630.0
2019-01-23 10:10:00,243.09,243.1,242.53,242.56,35891.0,219.0843,219.0933,218.5796,218.6066,35891.0
2019-01-23 10:20:00,242.53,242.68,242.19,242.2,41762.0,218.5796,218.7148,218.2732,218.2822,41762.0
2019-01-23 10:30:00,242.22,242.37,242.05,242.06,206792.0,218.3002,218.4354,218.147,218.156,206792.0
2019-01-23 10:40:00,242.08,242.13,241.66,241.71,59177.0,218.174,218.2191,217.7955,217.8406,59177.0
2019-01-23 10:50:00,241.66,241.74,241.44,241.62,46828.0,217.7955,217.8676,217.5972,217.7595,46828.0
2019-01-23 11:00:00,241.63,241.82,241.43,241.7,128070.0,217.7685,217.9397,217.5882,217.8316,128070.0
2019-01-23 11:10:00,241.71,241.97,241.25,241.34,104517.0,217.8406,218.0749,217.426,217.5071,104517.0
2019-01-23 11:20:00,241.32,241.32,240.83,241.18,89191.0,217.4891,217.4891,217.0475,217.3629,89191.0
2019-01-23 11:30:00,241.19,241.37,241.05,241.21,49916.0,217.3719,217.5341,217.2457,217.3899,49916.0
2019-01-23 11:40:00,241.18,241.19,240.41,240.41,88491.0,217.3629,217.3719,216.669,216.669,88491.0
2019-01-23 11:50:00,240.43,240.56,239.91,240.16,92084.0,216.687,216.8041,216.2183,216.4436,92084.0
2019-01-23 12:00:00,240.16,240.36,239.61,239.83,106591.0,216.4436,216.6239,215.948,216.1462,106591.0
2019-01-23 12:10:00,239.87,240.05,239.57,239.81,70959.0,216.1823,216.3445,215.9119,216.1282,70959.0
2019-01-23 12:20:00,239.83,240.43,239.75,240.31,67396.0,216.1462,216.687,216.0741,216.5788,67396.0
2019-01-23 12:30:00,240.33,240.61,240.28,240.44,25388.0,216.5969,216.8492,216.5518,216.696,25388.0
2019-01-23 12:40:00,240.38,240.86,240.32,240.78,34004.0,216.6419,217.0745,216.5878,217.0024,34004.0
2019-01-23 12:50:00,240.79,241.0,240.65,240.93,28445.0,217.0114,217.2007,216.8852,217.1376,28445.0
2019-01-23 13:00:00,240.94,240.94,240.41,240.87,38917.0,217.1466,217.1466,216.669,217.0835,38917.0
2019-01-23 13:10:00,240.9,241.19,240.64,241.01,41948.0,217.1106,217.3719,216.8762,217.2097,41948.0
2019-01-23 13:20:00,241.06,241.16,240.9,240.91,39740.0,217.2548,217.3449,217.1106,217.1196,39740.0
2019-01-23 13:30:00,240.88,241.25,240.88,241.15,28430.0,217.0925,217.426,217.0925,217.3359,28430.0
2019-01-23 13:40:00,241.17,241.35,241.0,241.21,23775.0,217.3539,217.5161,217.2007,217.3899,23775.0
2019-01-23 13:50:00,241.24,241.33,241.03,241.16,75202.0,217.417,217.4981,217.2277,217.3449,75202.0
2019-01-23 14:00:00,241.25,241.69,241.21,241.55,32192.0,217.426,217.8225,217.3899,217.6964,32192.0
2019-01-23 14:10:00,241.24,241.24,241.06,241.11,5635.0,217.417,217.417,217.2548,217.2998,5635.0
2019-01-23 14:20:00,241.13,241.6,241.11,241.51,105074.0,217.3178,217.7414,217.2998,217.6603,105074.0
2019-01-23 14:30:00,241.51,241.53,241.08,241.26,83407.0,217.6603,217.6783,217.2728,217.435,83407.0
2019-01-23 14:40:00,241.22,241.22,240.75,240.92,60344.0,217.399,217.399,216.9754,217.1286,60344.0
2019-01-23 14:50:00,240.96,241.21,240.96,241.09,41769.0,217.1646,217.3899,217.1646,217.2818,41769.0
2019-01-23 15:00:00,241.12,241.57,241.04,241.19,96993.0,217.3088,217.7144,217.2367,217.3719,96993.0
2019-01-23 15:10:00,241.2,241.82,241.14,241.74,69940.0,217.3809,217.9397,217.3269,217.8676,69940.0
2019-01-23 15:20:00,241.74,242.06,241.72,241.94,78293.0,217.8676,218.156,217.8496,218.0479,78293.0
2019-01-23 15:30:00,241.97,241.98,241.64,241.74,53209.0,218.0749,218.0839,217.7775,217.8676,53209.0
2019-01-23 15:40:00,241.76,241.97,241.69,241.91,113115.0,217.8856,218.0749,217.8225,218.0208,113115.0
2019-01-23 15:50:00,241.91,242.08,241.55,242.03,242331.0,218.0208,218.174,217.6964,218.129,242331.0
2019-01-24 09:30:00,241.9,242.0,241.44,241.54,76770.0,218.0118,218.1019,217.5972,217.6874,76770.0
2019-01-24 09:40:00,241.59,242.21,241.23,241.84,64023.0,217.7324,218.2912,217.408,217.9577,64023.0
2019-01-24 09:50:00,241.79,242.07,241.48,241.66,30060.0,217.9127,218.165,217.6333,217.7955,30060.0
2019-01-24 10:00:00,241.65,242.03,241.45,242.03,53228.0,217.7865,218.129,217.6062,218.129,53228.0
2019-01-24 10:10:00,241.97,242.6,241.95,242.45,85474.0,218.0749,218.6427,218.0569,218.5075,85474.0
2019-01-24 10:20:00,242.45,242.82,242.27,242.74,159374.0,218.5075,218.841,218.3453,218.7689,159374.0
2019-01-24 10:30:00,242.76,242.78,242.25,242.4,34382.0,218.7869,218.8049,218.3272,218.4624,34382.0
2019-01-24 10:40:00,242.45,242.47,242.12,242.14,16667.0,218.5075,218.5255,218.2101,218.2281,16667.0
2019-01-24 10:50:00,242.04,242.19,241.88,242.11,30081.0,218.138,218.2732,217.9938,218.2011,30081.0
2019-01-24 11:00:00,242.1,242.29,242.04,242.2,40453.0,218.1921,218.3633,218.138,218.2822,40453.0
2019-01-24 11:10:00,242.19,242.25,241.58,241.68,39236.0,218.2732,218.3272,217.7234,217.8135,39236.0
2019-01-24 11:20:00,241.65,241.93,241.5,241.88,51785.0,217.7865,218.0388,217.6513,217.9938,51785.0
2019-01-24 11:30:00,241.83,242.27,241.62,242.24,71808.0,217.9487,218.3453,217.7595,218.3182,71808.0
2019-01-24 11:40:00,242.27,242.62,242.21,242.45,39925.0,218.3453,218.6607,218.2912,218.5075,39925.0
2019-01-24 11:50:00,242.43,242.52,242.22,242.49,22562.0,218.4895,218.5706,218.3002,218.5435,22562.0
2019-01-24 12:00:00,242.44,242.46,242.11,242.27,8631.0,218.4985,218.5165,218.2011,218.3453,8631.0
2019-01-24 12:10:00,242.18,242.21,242.01,242.15,14887.0,218.2642,218.2912,218.1109,218.2371,14887.0
2019-01-24 12:20:00,242.14,242.14,241.96,241.98,10930.0,218.2281,218.2281,218.0659,218.0839,10930.0
2019-01-24 12:30:00,241.98,242.09,241.7,241.82,22228.0,218.0839,218.183,217.8316,217.9397,22228.0
2019-01-24 12:40:00,241.8,241.89,241.71,241.72,17983.0,217.9217,218.0028,217.8406,217.8496,17983.0
2019-01-24 12:50:00,241.67,241.7,241.4,241.58,91728.0,217.8045,217.8316,217.5612,217.7234,91728.0
2019-01-24 13:00:00,241.58,241.66,241.28,241.37,44907.0,217.7234,217.7955,217.453,217.5341,44907.0
2019-01-24 13:10:00,241.38,241.38,240.91,241.13,110475.0,217.5432,217.5432,217.1196,217.3178,110475.0
2019-01-24 13:20:00,241.18,241.26,240.99,241.12,12698.0,217.3629,217.435,217.1917,217.3088,12698.0
2019-01-24 13:30:00,241.11,241.48,241.1,241.33,28575.0,217.2998,217.6333,217.2908,217.4981,28575.0
2019-01-24 13:40:00,241.38,241.43,241.0,241.31,62587.0,217.5432,217.5882,217.2007,217.4801,62587.0
2019-01-24 13:50:00,241.32,241.56,241.3,241.5,47153.0,217.4891,217.7054,217.4711,217.6513,47153.0
2019-01-24 14:00:00,241.51,241.71,241.26,241.6,33114.0,217.6603,217.8406,217.435,217.7414,33114.0
2019-01-24 14:10:00,241.6,241.66,241.5,241.54,19336.0,217.7414,217.7955,217.6513,217.6874,19336.0
2019-01-24 14:20:00,241.58,241.75,241.49,241.63,18942.0,217.7234,217.8766,217.6423,217.7685,18942.0
2019-01-24 14:30:00,241.63,241.97,241.5,241.92,31107.0,217.7685,218.0749,217.6513,218.0298,31107.0
2019-01-24 14:40:00,241.91,241.91,241.74,241.77,16558.0,218.0208,218.0208,217.8676,217.8946,16558.0
2019-01-24 14:50:00,241.77,241.89,241.74,241.87,74748.0,217.8946,218.0028,217.8676,217.9848,74748.0
2019-01-24 15:00:00,241.83,242.11,241.77,242.05,92432.0,217.9487,218.2011,217.8946,218.147,92432.0
2019-01-24 15:10:00,242.01,242.34,241.97,242.13,32000.0,218.1109,218.4084,218.0749,218.2191,32000.0
2019-01-24 15:20:00,242.14,242.24,242.09,242.15,70822.0,218.2281,218.3182,218.183,218.2371,70822.0
2019-01-24 15:30:00,242.15,242.15,241.93,241.95,43127.0,218.2371,218.2371,218.0388,218.0569,43127.0
2019-01-24 15:40:00,241.94,242.12,241.91,242.07,44847.0,218.0479,218.2101,218.0208,218.165,44847.0
2019-01-24 15:50:00,242.08,242.42,242.04,242.28,167085.0,218.174,218.4805,218.138,218.3543,167085.0
2019-01-25 09:30:00,244.11,244.14,243.75,243.76,137534.0,220.0036,220.0306,219.6791,219.6881,137534.0
2019-01-25 09:40:00,243.83,244.11,243.67,244.0,316732.0,219.7512,220.0036,219.607,219.9044,316732.0
2019-01-25 09:50:00,244.03,244.35,243.94,244.24,515151.0,219.9315,220.2199,219.8504,220.1207,515151.0
2019-01-25 10:00:00,244.24,244.55,244.22,244.55,287037.0,220.1207,220.4001,220.1027,220.4001,287037.0
2019-01-25 10:10:00,244.52,244.73,244.42,244.56,56997.0,220.3731,220.5623,220.283,220.4091,56997.0
2019-01-25 10:20:00,244.55,244.68,244.42,244.64,19860.0,220.4001,220.5173,220.283,220.4812,19860.0
2019-01-25 10:30:00,244.64,244.93,244.24,244.88,103431.0,220.4812,220.7426,220.1207,220.6975,103431.0
2019-01-25 10:40:00,244.88,245.03,244.77,244.87,137535.0,220.6975,220.8327,220.5984,220.6885,137535.0
2019-01-25 10:50:00,244.87,244.91,244.74,244.85,37907.0,220.6885,220.7246,220.5714,220.6705,37907.0
2019-01-25 11:00:00,244.86,244.95,244.64,244.81,32499.0,220.6795,220.7606,220.4812,220.6344,32499.0
2019-01-25 11:10:00,244.81,244.82,244.52,244.6,50620.0,220.6344,220.6435,220.3731,220.4452,50620.0
2019-01-25 11:20:00,244.6,244.6,244.32,244.47,28715.0,220.4452,220.4452,220.1928,220.328,28715.0
2019-01-25 11:30:00,244.45,244.57,244.45,244.53,35783.0,220.31,220.4181,220.31,220.3821,35783.0
2019-01-25 11:40:00,244.58,244.78,244.54,244.72,41472.0,220.4272,220.6074,220.3911,220.5533,41472.0
2019-01-25 11:50:00,244.72,244.83,244.65,244.75,36252.0,220.5533,220.6525,220.4902,220.5804,36252.0
2019-01-25 12:00:00,244.78,244.78,244.55,244.68,39028.0,220.6074,220.6074,220.4001,220.5173,39028.0
2019-01-25 12:10:00,244.64,244.71,244.52,244.59,22394.0,220.4812,220.5443,220.3731,220.4362,22394.0
2019-01-25 12:20:00,244.64,245.11,244.55,245.0,36380.0,220.4812,220.9048,220.4001,220.8057,36380.0
2019-01-25 12:30:00,244.99,245.05,244.82,245.0,39022.0,220.7967,220.8507,220.6435,220.8057,39022.0
2019-01-25 12:40:00,245.05,245.05,244.18,244.32,91879.0,220.8507,220.8507,220.0667,220.1928,91879.0
2019-01-25 12:50:00,244.4,244.5,244.02,244.48,45379.0,220.2649,220.3551,219.9225,220.337,45379.0
2019-01-25 13:00:00,244.46,244.6,244.35,244.51,29894.0,220.319,220.4452,220.2199,220.3641,29894.0
2019-01-25 13:10:00,244.49,244.57,244.28,244.41,25739.0,220.346,220.4181,220.1568,220.2739,25739.0
2019-01-25 13:20:00,244.42,244.72,244.41,244.67,33961.0,220.283,220.5533,220.2739,220.5083,33961.0
2019-01-25 13:30:00,244.63,244.71,244.42,244.55,34373.0,220.4722,220.5443,220.283,220.4001,34373.0
2019-01-25 13:40:00,244.56,244.73,244.52,244.71,63592.0,220.4091,220.5623,220.3731,220.5443,63592.0
2019-01-25 13:50:00,244.73,244.73,244.62,244.66,29038.0,220.5623,220.5623,220.4632,220.4993,29038.0
2019-01-25 14:00:00,244.66,244.75,244.53,244.73,46967.0,220.4993,220.5804,220.3821,220.5623,46967.0
2019-01-25 14:10:00,244.73,244.79,244.46,244.6,33635.0,220.5623,220.6164,220.319,220.4452,33635.0
2019-01-25 14:20:00,244.61,244.63,244.03,244.17,59773.0,220.4542,220.4722,219.9315,220.0576,59773.0
2019-01-25 14:30:00,244.15,244.33,244.06,244.32,69411.0,220.0396,220.2018,219.9585,220.1928,69411.0
2019-01-25 14:40:00,244.32,244.53,244.27,244.39,51766.0,220.1928,220.3821,220.1478,220.2559,51766.0
2019-01-25 14:50:00,244.34,244.62,244.27,244.46,44354.0,220.2109,220.4632,220.1478,220.319,44354.0
2019-01-25 15:00:00,244.5,244.52,244.3,244.34,59535.0,220.3551,220.3731,220.1748,220.2109,59535.0
2019-01-25 15:10:00,244.37,244.57,244.33,244.49,44632.0,220.2379,220.4181,220.2018,220.346,44632.0
2019-01-25 15:20:00,244.51,244.55,244.1,244.17,45404.0,220.3641,220.4001,219.9946,220.0576,45404.0
2019-01-25 15:30:00,244.2,244.21,243.8,244.11,65851.0,220.0847,220.0937,219.7242,220.0036,65851.0
2019-01-25 15:40:00,244.16,244.43,244.08,244.3,126726.0,220.0486,220.292,219.9765,220.1748,126726.0
2019-01-25 15:50:00,244.32,244.37,244.05,244.23,363320.0,220.1928,220.2379,219.9495,220.1117,363320.0
2019-01-28 09:30:00,242.09,242.11,241.5,241.55,139000.0,218.183,218.2011,217.6513,217.6964,139000.0
2019-01-28 09:40:00,241.5,241.84,241.35,241.43,58382.0,217.6513,217.9577,217.5161,217.5882,58382.0
2019-01-28 09:50:00,241.42,241.56,241.13,241.45,75331.0,217.5792,217.7054,217.3178,217.6062,75331.0
2019-01-28 10:00:00,241.26,241.67,241.02,241.58,105271.0,217.435,217.8045,217.2187,217.7234,105271.0
2019-01-28 10:10:00,241.57,241.68,241.2,241.68,92176.0,217.7144,217.8135,217.3809,217.8135,92176.0
2019-01-28 10:20:00,241.65,242.02,241.6,241.95,49138.0,217.7865,218.12,217.7414,218.0569,49138.0
2019-01-28 10:30:00,241.88,242.01,241.69,241.7,29274.0,217.9938,218.1109,217.8225,217.8316,29274.0
2019-01-28 10:40:00,241.68,242.18,241.66,241.66,23004.0,217.8135,218.2642,217.7955,217.7955,23004.0
2019-01-28 10:50:00,241.7,241.85,241.45,241.45,104354.0,217.8316,217.9667,217.6062,217.6062,104354.0
2019-01-28 11:00:00,241.45,241.54,241.16,241.52,53554.0,217.6062,217.6874,217.3449,217.6693,53554.0
2019-01-28 11:10:00,241.48,241.87,241.39,241.58,46254.0,217.6333,217.9848,217.5522,217.7234,46254.0
2019-01-28 11:20:00,241.61,241.89,241.54,241.73,51221.0,217.7504,218.0028,217.6874,217.8586,51221.0
2019-01-28 11:30:00,241.73,241.9,241.44,241.46,40364.0,217.8586,218.0118,217.5972,217.6153,40364.0
2019-01-28 11:40:00,241.47,241.47,240.84,241.06,99710.0,217.6243,217.6243,217.0565,217.2548,99710.0
2019-01-28 11:50:00,241.04,241.17,240.83,240.86,66816.0,217.2367,217.3539,217.0475,217.0745,66816.0
2019-01-28 12:00:00,240.81,241.08,240.63,241.08,64599.0,217.0294,217.2728,216.8672,217.2728,64599.0
2019-01-28 12:10:00,241.05,241.3,241.01,241.2,29443.0,217.2457,217.4711,217.2097,217.3809,29443.0
2019-01-28 12:20:00,241.19,241.49,241.16,241.42,41216.0,217.3719,217.6423,217.3449,217.5792,41216.0
2019-01-28 12:30:00,241.49,241.51,241.25,241.5,37305.0,217.6423,217.6603,217.426,217.6513,37305.0
2019-01-28 12:40:00,241.46,241.59,241.38,241.49,21587.0,217.6153,217.7324,217.5432,217.6423,21587.0
2019-01-28 12:50:00,241.51,241.59,241.19,241.23,27695.0,217.6603,217.7324,217.3719,217.408,27695.0
2019-01-28 13:00:00,241.21,241.39,241.1,241.37,30750.0,217.3899,217.5522,217.2908,217.5341,30750.0
2019-01-28 13:10:00,241.37,241.59,241.37,241.53,16917.0,217.5341,217.7324,217.5341,217.6783,16917.0
2019-01-28 13:20:00,241.52,241.89,241.52,241.65,85522.0,217.6693,218.0028,217.6693,217.7865,85522.0
2019-01-28 13:30:00,241.63,242.0,241.63,241.88,41056.0,217.7685,218.1019,217.7685,217.9938,41056.0
2019-01-28 13:40:00,241.86,242.01,241.79,242.0,14546.0,217.9758,218.1109,217.9127,218.1019,14546.0
2019-01-28 13:50:00,242.03,242.18,241.92,241.95,35494.0,218.129,218.2642,218.0298,218.0569,35494.0
2019-01-28 14:00:00,241.97,242.1,241.75,241.82,37529.0,218.0749,218.1921,217.8766,217.9397,37529.0
2019-01-28 14:10:00,241.8,241.86,241.67,241.77,17927.0,217.9217,217.9758,217.8045,217.8946,17927.0
2019-01-28 14:20:00,241.79,241.88,241.57,241.68,21604.0,217.9127,217.9938,217.7144,217.8135,21604.0
2019-01-28 14:30:00,241.69,241.9,241.69,241.88,27979.0,217.8225,218.0118,217.8225,217.9938,27979.0
2019-01-28 14:40:00,241.86,242.14,241.72,242.14,70914.0,217.9758,218.2281,217.8496,218.2281,70914.0
2019-01-28 14:50:00,242.2,242.39,242.17,242.23,36623.0,218.2822,218.4534,218.2551,218.3092,36623.0
2019-01-28 15:00:00,242.23,242.36,241.92,242.06,45037.0,218.3092,218.4264,218.0298,218.156,45037.0
2019-01-28 15:10:00,242.08,242.35,242.02,242.2,78743.0,218.174,218.4174,218.12,218.2822,78743.0
2019-01-28 15:20:00,242.32,242.47,242.22,242.23,75594.0,218.3903,218.5255,218.3002,218.3092,75594.0
2019-01-28 15:30:00,242.21,242.3,242.14,242.16,56648.0,218.2912,218.3723,218.2281,218.2461,56648.0
2019-01-28 15:40:00,242.14,242.21,241.9,241.9,49354.0,218.2281,218.2912,218.0118,218.0118,49354.0
2019-01-28 15:50:00,241.94,242.49,241.84,242.45,128322.0,218.0479,218.5435,217.9577,218.5075,128322.0
2019-01-29 09:30:00,242.56,242.72,242.35,242.43,115153.0,218.6066,218.7508,218.4174,218.4895,115153.0
2019-01-29 09:40:00,242.3,243.01,242.3,242.89,68097.0,218.3723,219.0122,218.3723,218.904,68097.0
2019-01-29 09:50:00,242.93,243.07,242.8,242.84,25328.0,218.9401,219.0663,218.8229,218.859,25328.0
2019-01-29 10:00:00,242.86,243.12,242.55,242.56,38946.0,218.877,219.1113,218.5976,218.6066,38946.0
2019-01-29 10:10:00,242.54,242.54,242.12,242.25,96394.0,218.5886,218.5886,218.2101,218.3272,96394.0
2019-01-29 10:20:00,242.31,242.8,242.17,242.77,104432.0,218.3813,218.8229,218.2551,218.7959,104432.0
2019-01-29 10:30:00,242.84,242.88,242.4,242.47,24328.0,218.859,218.895,218.4624,218.5255,24328.0
2019-01-29 10:40:00,242.52,242.61,242.15,242.19,70175.0,218.5706,218.6517,218.2371,218.2732,70175.0
2019-01-29 10:50:00,242.26,242.26,241.27,241.49,90711.0,218.3363,218.3363,217.444,217.6423,90711.0
2019-01-29 11:00:00,241.47,241.76,241.35,241.64,25179.0,217.6243,217.8856,217.5161,217.7775,25179.0
2019-01-29 11:10:00,241.68,241.84,241.59,241.81,23648.0,217.8135,217.9577,217.7324,217.9307,23648.0
2019-01-29 11:20:00,241.73,241.88,241.65,241.77,45051.0,217.8586,217.9938,217.7865,217.8946,45051.0
2019-01-29 11:30:00,241.83,242.07,241.79,242.02,11222.0,217.9487,218.165,217.9127,218.12,11222.0
2019-01-29 11:40:00,242.01,242.12,241.88,242.09,49590.0,218.1109,218.2101,217.9938,218.183,49590.0
2019-01-29 11:50:00,242.06,242.16,242.01,242.12,14635.0,218.156,218.2461,218.1109,218.2101,14635.0
2019-01-29 12:00:00,242.09,242.12,242.0,242.12,12125.0,218.183,218.2101,218.1019,218.2101,12125.0
2019-01-29 12:10:00,242.08,242.51,242.08,242.48,48085.0,218.174,218.5616,218.174,218.5345,48085.0
2019-01-29 12:20:00,242.46,242.62,242.32,242.33,71507.0,218.5165,218.6607,218.3903,218.3993,71507.0
2019-01-29 12:30:00,242.3,242.3,242.08,242.25,61019.0,218.3723,218.3723,218.174,218.3272,61019.0
2019-01-29 12:40:00,242.27,242.32,242.16,242.18,19218.0,218.3453,218.3903,218.2461,218.2642,19218.0
2019-01-29 12:50:00,242.24,242.44,242.16,242.17,26426.0,218.3182,218.4985,218.2461,218.2551,26426.0
2019-01-29 13:00:00,242.16,242.24,241.99,242.17,17418.0,218.2461,218.3182,218.0929,218.2551,17418.0
2019-01-29 13:10:00,242.22,242.34,242.03,242.3,87670.0,218.3002,218.4084,218.129,218.3723,87670.0
2019-01-29 13:20:00,242.34,242.35,242.2,242.26,19114.0,218.4084,218.4174,218.2822,218.3363,19114.0
2019-01-29 13:30:00,242.33,242.36,242.18,242.3,14178.0,218.3993,218.4264,218.2642,218.3723,14178.0
2019-01-29 13:40:00,242.28,242.54,242.24,242.46,20378.0,218.3543,218.5886,218.3182,218.5165,20378.0
2019-01-29 13:50:00,242.48,242.6,242.38,242.53,14054.0,218.5345,218.6427,218.4444,218.5796,14054.0
2019-01-29 14:00:00,242.48,242.51,242.35,242.44,22741.0,218.5345,218.5616,218.4174,218.4985,22741.0
2019-01-29 14:10:00,242.45,242.45,242.19,242.22,33833.0,218.5075,218.5075,218.2732,218.3002,33833.0
2019-01-29 14:20:00,242.21,242.21,242.03,242.08,32200.0,218.2912,218.2912,218.129,218.174,32200.0
2019-01-29 14:30:00,242.06,242.21,242.0,242.09,21071.0,218.156,218.2912,218.1019,218.183,21071.0
2019-01-29 14:40:00,242.04,242.11,241.77,241.81,49334.0,218.138,218.2011,217.8946,217.9307,49334.0
2019-01-29 14:50:00,241.84,241.91,241.72,241.75,22376.0,217.9577,218.0208,217.8496,217.8766,22376.0
2019-01-29 15:00:00,241.75,241.89,241.66,241.85,17099.0,217.8766,218.0028,217.7955,217.9667,17099.0
2019-01-29 15:10:00,241.86,242.03,241.84,242.0,19826.0,217.9758,218.129,217.9577,218.1019,19826.0
2019-01-29 15:20:00,242.03,242.15,241.97,242.11,24626.0,218.129,218.2371,218.0749,218.2011,24626.0
2019-01-29 15:30:00,242.15,242.27,241.97,242.02,42011.0,218.2371,218.3453,218.0749,218.12,42011.0
2019-01-29 15:40:00,242.05,242.22,241.91,241.91,41242.0,218.147,218.3002,218.0208,218.0208,41242.0
2019-01-29 15:50:00,241.89,242.16,241.8,242.14,174258.0,218.0028,218.2461,217.9217,218.2281,174258.0
2019-01-30 09:30:00,243.66,243.77,243.5,243.77,148726.0,219.598,219.6971,219.4538,219.6971,148726.0
2019-01-30 09:40:00,243.73,243.75,243.25,243.32,45180.0,219.6611,219.6791,219.2285,219.2916,45180.0
2019-01-30 09:50:00,243.42,243.47,243.1,243.12,50660.0,219.3817,219.4268,219.0933,219.1113,50660.0
2019-01-30 10:00:00,243.15,243.19,242.88,243.06,42119.0,219.1384,219.1744,218.895,219.0573,42119.0
2019-01-30 10:10:00,243.09,243.29,242.94,243.13,28352.0,219.0843,219.2645,218.9491,219.1203,28352.0
2019-01-30 10:20:00,243.13,243.37,243.09,243.34,32196.0,219.1203,219.3366,219.0843,219.3096,32196.0
2019-01-30 10:30:00,243.37,243.51,243.18,243.41,33142.0,219.3366,219.4628,219.1654,219.3727,33142.0
2019-01-30 10:40:00,243.44,243.64,243.38,243.49,35390.0,219.3997,219.58,219.3457,219.4448,35390.0
2019-01-30 10:50:00,243.45,243.54,243.29,243.45,328548.0,219.4087,219.4899,219.2645,219.4087,328548.0
2019-01-30 11:00:00,243.47,243.92,243.47,243.89,85465.0,219.4268,219.8323,219.4268,219.8053,85465.0
2019-01-30 11:10:00,243.9,244.12,243.87,244.02,52982.0,219.8143,220.0126,219.7873,219.9225,52982.0
2019-01-30 11:20:00,244.05,244.08,243.92,243.95,67383.0,219.9495,219.9765,219.8323,219.8594,67383.0
2019-01-30 11:30:00,243.98,244.03,243.8,243.87,11896.0,219.8864,219.9315,219.7242,219.7873,11896.0
2019-01-30 11:40:00,243.91,244.19,243.9,244.19,28848.0,219.8233,220.0757,219.8143,220.0757,28848.0
2019-01-30 11:50:00,244.16,244.36,244.1,244.34,847094.0,220.0486,220.2289,219.9946,220.2109,847094.0
2019-01-30 12:00:00,244.34,244.52,244.29,244.45,98969.0,220.2109,220.3731,220.1658,220.31,98969.0
2019-01-30 12:10:00,244.46,244.71,244.46,244.63,36059.0,220.319,220.5443,220.319,220.4722,36059.0
2019-01-30 12:20:00,244.66,244.76,244.5,244.55,40080.0,220.4993,220.5894,220.3551,220.4001,40080.0
2019-01-30 12:30:00,244.51,244.57,244.28,244.34,54147.0,220.3641,220.4181,220.1568,220.2109,54147.0
2019-01-30 12:40:00,244.38,244.41,244.22,244.36,45210.0,220.2469,220.2739,220.1027,220.2289,45210.0
2019-01-30 12:50:00,244.37,244.41,244.24,244.29,18192.0,220.2379,220.2739,220.1207,220.1658,18192.0
2019-01-30 13:00:00,244.26,244.42,244.25,244.39,16908.0,220.1388,220.283,220.1297,220.2559,16908.0
2019-01-30 13:10:00,244.4,244.42,244.27,244.27,21902.0,220.2649,220.283,220.1478,220.1478,21902.0
2019-01-30 13:20:00,244.26,244.26,244.06,244.14,30706.0,220.1388,220.1388,219.9585,220.0306,30706.0
2019-01-30 13:30:00,244.12,244.2,244.12,244.15,18595.0,220.0126,220.0847,220.0126,220.0396,18595.0
2019-01-30 13:40:00,244.16,244.19,243.84,243.86,33927.0,220.0486,220.0757,219.7602,219.7783,33927.0
2019-01-30 13:50:00,243.88,244.1,243.88,244.0,32184.0,219.7963,219.9946,219.7963,219.9044,32184.0
2019-01-30 14:00:00,243.99,245.54,243.78,245.2,250976.0,219.8954,221.2924,219.7062,220.9859,250976.0
2019-01-30 14:10:00,245.22,245.94,245.18,245.86,576860.0,221.004,221.6529,220.9679,221.5808,576860.0
2019-01-30 14:20:00,245.86,246.3,245.73,245.83,166056.0,221.5808,221.9773,221.4636,221.5537,166056.0
2019-01-30 14:30:00,245.82,246.04,245.56,245.82,178907.0,221.5447,221.743,221.3104,221.5447,178907.0
2019-01-30 14:40:00,245.75,246.26,245.55,246.2,119141.0,221.4816,221.9412,221.3014,221.8872,119141.0
2019-01-30 14:50:00,246.21,246.78,245.96,246.77,161814.0,221.8962,222.4099,221.6709,222.4009,161814.0
2019-01-30 15:00:00,246.77,246.77,245.97,245.97,129812.0,222.4009,222.4009,221.6799,221.6799,129812.0
2019-01-30 15:10:00,245.97,246.11,245.69,246.02,163760.0,221.6799,221.8061,221.4275,221.7249,163760.0
2019-01-30 15:20:00,246.05,246.17,245.74,245.8,175815.0,221.752,221.8601,221.4726,221.5267,175815.0
2019-01-30 15:30:00,245.8,245.94,245.53,245.68,445017.0,221.5267,221.6529,221.2833,221.4185,445017.0
2019-01-30 15:40:00,245.67,245.94,245.43,245.83,311985.0,221.4095,221.6529,221.1932,221.5537,311985.0
2019-01-30 15:50:00,245.82,245.98,245.48,245.97,506179.0,221.5447,221.6889,221.2383,221.6799,506179.0
2019-01-31 09:30:00,245.87,246.04,245.68,245.93,187084.0,221.5898,221.743,221.4185,221.6438,187084.0
2019-01-31 09:40:00,245.94,246.09,245.7,245.94,109945.0,221.6529,221.788,221.4366,221.6529,109945.0
2019-01-31 09:50:00,245.99,246.35,245.9,246.28,82971.0,221.6979,222.0224,221.6168,221.9593,82971.0
2019-01-31 10:00:00,246.27,246.71,246.24,246.6,57237.0,221.9503,222.3468,221.9232,222.2477,57237.0
2019-01-31 10:10:00,246.63,247.12,246.57,247.09,134074.0,222.2747,222.7163,222.2206,222.6893,134074.0
2019-01-31 10:20:00,247.14,247.36,246.95,247.32,101484.0,222.7343,222.9326,222.5631,222.8966,101484.0
2019-01-31 10:30:00,247.34,247.55,247.22,247.39,208609.0,222.9146,223.1039,222.8064,222.9597,208609.0
2019-01-31 10:40:00,247.38,247.66,247.22,247.24,46659.0,222.9506,223.203,222.8064,222.8245,46659.0
2019-01-31 10:50:00,247.24,247.41,247.04,247.25,61437.0,222.8245,222.9777,222.6442,222.8335,61437.0
2019-01-31 11:00:00,247.26,247.67,247.2,247.34,59560.0,222.8425,223.212,222.7884,222.9146,59560.0
2019-01-31 11:10:00,247.34,247.55,247.29,247.41,93460.0,222.9146,223.1039,222.8695,222.9777,93460.0
2019-01-31 11:20:00,247.41,247.71,247.39,247.64,202556.0,222.9777,223.2481,222.9597,223.185,202556.0
2019-01-31 11:30:00,247.63,247.83,247.52,247.77,66319.0,223.176,223.3562,223.0768,223.3021,66319.0
2019-01-31 11:40:00,247.78,248.16,247.73,248.13,104662.0,223.3111,223.6536,223.2661,223.6266,104662.0
2019-01-31 11:50:00,248.14,248.53,248.07,248.46,289156.0,223.6356,223.9871,223.5725,223.924,289156.0
2019-01-31 12:00:00,248.44,248.53,248.18,248.31,107901.0,223.906,223.9871,223.6716,223.7888,107901.0
2019-01-31 12:10:00,248.26,248.27,248.12,248.18,28626.0,223.7437,223.7528,223.6176,223.6716,28626.0
2019-01-31 12:20:00,248.19,248.22,247.92,247.92,33991.0,223.6807,223.7077,223.4373,223.4373,33991.0
2019-01-31 12:30:00,247.95,248.16,247.88,248.12,42582.0,223.4644,223.6536,223.4013,223.6176,42582.0
2019-01-31 12:40:00,248.18,248.24,247.51,247.68,133894.0,223.6716,223.7257,223.0678,223.221,133894.0
2019-01-31 12:50:00,247.69,247.79,247.66,247.71,56271.0,223.23,223.3202,223.203,223.2481,56271.0
2019-01-31 13:00:00,247.69,247.96,247.6,247.89,46010.0,223.23,223.4734,223.1489,223.4103,46010.0
2019-01-31 13:10:00,247.86,247.93,247.65,247.68,60241.0,223.3832,223.4463,223.194,223.221,60241.0
2019-01-31 13:20:00,247.69,247.85,247.53,247.61,59701.0,223.23,223.3742,223.0858,223.1579,59701.0
2019-01-31 13:30:00,247.61,247.63,247.42,247.61,45565.0,223.1579,223.176,222.9867,223.1579,45565.0
2019-01-31 13:40:00,247.63,247.78,247.48,247.64,44121.0,223.176,223.3111,223.0408,223.185,44121.0
2019-01-31 13:50:00,247.66,247.88,247.66,247.88,63399.0,223.203,223.4013,223.203,223.4013,63399.0
2019-01-31 14:00:00,247.91,248.06,247.85,247.91,78614.0,223.4283,223.5635,223.3742,223.4283,78614.0
2019-01-31 14:10:00,247.9,247.92,247.56,247.66,40310.0,223.4193,223.4373,223.1129,223.203,40310.0
2019-01-31 14:20:00,247.65,247.87,247.63,247.7,35325.0,223.194,223.3923,223.176,223.239,35325.0
2019-01-31 14:30:00,247.75,247.76,247.49,247.66,37247.0,223.2841,223.2931,223.0498,223.203,37247.0
2019-01-31 14:40:00,247.65,247.8,247.55,247.75,31439.0,223.194,223.3292,223.1039,223.2841,31439.0
2019-01-31 14:50:00,247.72,247.99,247.69,247.86,26068.0,223.2571,223.5004,223.23,223.3832,26068.0
2019-01-31 15:00:00,247.85,247.85,247.5,247.59,45011.0,223.3742,223.3742,223.0588,223.1399,45011.0
2019-01-31 15:10:00,247.53,247.53,247.21,247.4,78630.0,223.0858,223.0858,222.7974,222.9687,78630.0
2019-01-31 15:20:00,247.37,247.64,247.35,247.54,74616.0,222.9416,223.185,222.9236,223.0948,74616.0
2019-01-31 15:30:00,247.57,247.84,247.48,247.77,84513.0,223.1219,223.3652,223.0408,223.3021,84513.0
2019-01-31 15:40:00,247.7,247.89,247.54,247.8,118984.0,223.239,223.4103,223.0948,223.3292,118984.0
2019-01-31 15:50:00,247.8,248.48,247.8,248.07,510136.0,223.3292,223.942,223.3292,223.5725,510136.0
2019-02-01 09:30:00,248.31,248.42,248.05,248.42,187282.0,223.7888,223.8879,223.5545,223.8879,187282.0
2019-02-01 09:40:00,248.45,248.62,248.1,248.1,148146.0,223.915,224.0682,223.5995,223.5995,148146.0
2019-02-01 09:50:00,248.07,248.16,247.78,247.78,103020.0,223.5725,223.6536,223.3111,223.3111,103020.0
2019-02-01 10:00:00,248.02,248.89,247.78,248.81,120090.0,223.5274,224.3115,223.3111,224.2394,120090.0
2019-02-01 10:10:00,248.84,249.07,248.78,248.94,70875.0,224.2665,224.4738,224.2124,224.3566,70875.0
2019-02-01 10:20:00,248.94,249.29,248.9,249.09,88653.0,224.3566,224.672,224.3205,224.4918,88653.0
2019-02-01 10:30:00,249.11,249.19,248.84,249.02,109005.0,224.5098,224.5819,224.2665,224.4287,109005.0
2019-02-01 10:40:00,249.02,249.2,248.84,248.84,55008.0,224.4287,224.5909,224.2665,224.2665,55008.0
2019-02-01 10:50:00,248.86,248.93,248.35,248.35,70808.0,224.2845,224.3476,223.8249,223.8249,70808.0
2019-02-01 11:00:00,248.29,248.62,248.01,248.54,95860.0,223.7708,224.0682,223.5184,223.9961,95860.0
2019-02-01 11:10:00,248.57,248.72,248.45,248.48,49455.0,224.0231,224.1583,223.915,223.942,49455.0
2019-02-01 11:20:00,248.48,248.85,248.44,248.72,101353.0,223.942,224.2755,223.906,224.1583,101353.0
2019-02-01 11:30:00,248.71,248.75,248.61,248.65,119335.0,224.1493,224.1854,224.0592,224.0952,119335.0
2019-02-01 11:40:00,248.69,248.9,248.65,248.89,72162.0,224.1313,224.3205,224.0952,224.3115,72162.0
2019-02-01 11:50:00,248.87,249.1,248.86,249.06,30539.0,224.2935,224.5008,224.2845,224.4647,30539.0
2019-02-01 12:00:00,249.11,249.11,248.87,248.87,19779.0,224.5098,224.5098,224.2935,224.2935,19779.0
2019-02-01 12:10:00,248.85,248.92,248.69,248.69,31810.0,224.2755,224.3386,224.1313,224.1313,31810.0
2019-02-01 12:20:00,248.71,248.71,248.26,248.48,101768.0,224.1493,224.1493,223.7437,223.942,101768.0
2019-02-01 12:30:00,248.45,248.54,248.23,248.23,61150.0,223.915,223.9961,223.7167,223.7167,61150.0
2019-02-01 12:40:00,248.22,248.57,248.2,248.54,44793.0,223.7077,224.0231,223.6897,223.9961,44793.0
2019-02-01 12:50:00,248.52,248.54,248.39,248.45,261927.0,223.9781,223.9961,223.8609,223.915,261927.0
2019-02-01 13:00:00,248.47,248.61,248.36,248.55,25084.0,223.933,224.0592,223.8339,224.0051,25084.0
2019-02-01 13:10:00,248.57,248.57,248.21,248.31,28124.0,224.0231,224.0231,223.6987,223.7888,28124.0
2019-02-01 13:20:00,248.28,248.4,248.12,248.36,30476.0,223.7618,223.8699,223.6176,223.8339,30476.0
2019-02-01 13:30:00,248.33,248.51,248.33,248.49,52863.0,223.8068,223.9691,223.8068,223.951,52863.0
2019-02-01 13:40:00,248.46,248.5,248.0,248.23,41359.0,223.924,223.96,223.5094,223.7167,41359.0
2019-02-01 13:50:00,248.25,248.31,248.2,248.3,22874.0,223.7347,223.7888,223.6897,223.7798,22874.0
2019-02-01 14:00:00,248.28,248.28,247.85,247.95,59141.0,223.7618,223.7618,223.3742,223.4644,59141.0
2019-02-01 14:10:00,247.96,248.03,247.72,247.73,135404.0,223.4734,223.5365,223.2571,223.2661,135404.0
2019-02-01 14:20:00,247.71,247.89,247.68,247.81,83966.0,223.2481,223.4103,223.221,223.3382,83966.0
2019-02-01 14:30:00,247.79,248.06,247.79,247.97,64938.0,223.3202,223.5635,223.3202,223.4824,64938.0
2019-02-01 14:40:00,247.96,248.06,247.81,247.82,61926.0,223.4734,223.5635,223.3382,223.3472,61926.0
2019-02-01 14:50:00,247.87,247.91,247.53,247.7,74309.0,223.3923,223.4283,223.0858,223.239,74309.0
2019-02-01 15:00:00,247.67,247.75,247.48,247.51,84837.0,223.212,223.2841,223.0408,223.0678,84837.0
2019-02-01 15:10:00,247.46,247.86,247.45,247.73,75885.0,223.0227,223.3832,223.0137,223.2661,75885.0
2019-02-01 15:20:00,247.75,247.88,247.6,247.85,36451.0,223.2841,223.4013,223.1489,223.3742,36451.0
2019-02-01 15:30:00,247.89,248.18,247.86,248.13,82849.0,223.4103,223.6716,223.3832,223.6266,82849.0
2019-02-01 15:40:00,248.13,248.18,248.01,248.01,54199.0,223.6266,223.6716,223.5184,223.5184,54199.0
2019-02-01 15:50:00,248.03,248.37,247.92,248.24,168472.0,223.5365,223.8429,223.4373,223.7257,168472.0
2019-02-04 09:30:00,248.3,248.31,247.84,247.96,120128.0,223.7798,223.7888,223.3652,223.4734,120128.0
2019-02-04 09:40:00,247.99,248.39,247.89,248.39,49124.0,223.5004,223.8609,223.4103,223.8609,49124.0
2019-02-04 09:50:00,248.38,248.46,248.15,248.16,57660.0,223.8519,223.924,223.6446,223.6536,57660.0
2019-02-04 10:00:00,248.18,248.19,247.58,247.78,82924.0,223.6716,223.6807,223.1309,223.3111,82924.0
2019-02-04 10:10:00,247.78,248.26,247.74,248.11,40509.0,223.3111,223.7437,223.2751,223.6086,40509.0
2019-02-04 10:20:00,248.12,248.18,247.76,247.89,62138.0,223.6176,223.6716,223.2931,223.4103,62138.0
2019-02-04 10:30:00,247.84,248.22,247.83,248.21,32984.0,223.3652,223.7077,223.3562,223.6987,32984.0
2019-02-04 10:40:00,248.09,248.39,248.09,248.34,23788.0,223.5905,223.8609,223.5905,223.8158,23788.0
2019-02-04 10:50:00,248.34,248.4,248.22,248.33,20714.0,223.8158,223.8699,223.7077,223.8068,20714.0
2019-02-04 11:00:00,248.33,248.67,248.33,248.52,55795.0,223.8068,224.1133,223.8068,223.9781,55795.0
2019-02-04 11:10:00,248.5,248.7,248.45,248.66,22383.0,223.96,224.1403,223.915,224.1042,22383.0
2019-02-04 11:20:00,248.69,248.75,248.6,248.75,25446.0,224.1313,224.1854,224.0502,224.1854,25446.0
2019-02-04 11:30:00,248.76,248.92,248.65,248.71,40736.0,224.1944,224.3386,224.0952,224.1493,40736.0
2019-02-04 11:40:00,248.73,248.94,248.66,248.94,20356.0,224.1673,224.3566,224.1042,224.3566,20356.0
2019-02-04 11:50:00,248.96,249.04,248.84,248.99,157106.0,224.3746,224.4467,224.2665,224.4017,157106.0
2019-02-04 12:00:00,249.05,249.07,248.94,249.03,104251.0,224.4557,224.4738,224.3566,224.4377,104251.0
2019-02-04 12:10:00,249.03,249.08,248.98,249.05,28756.0,224.4377,224.4828,224.3926,224.4557,28756.0
2019-02-04 12:20:00,249.05,249.1,248.96,248.96,29689.0,224.4557,224.5008,224.3746,224.3746,29689.0
2019-02-04 12:30:00,248.97,249.01,248.92,248.99,21463.0,224.3836,224.4197,224.3386,224.4017,21463.0
2019-02-04 12:40:00,248.97,249.04,248.88,248.9,15620.0,224.3836,224.4467,224.3025,224.3205,15620.0
2019-02-04 12:50:00,248.92,249.1,248.91,249.02,21884.0,224.3386,224.5008,224.3296,224.4287,21884.0
2019-02-04 13:00:00,249.03,249.18,249.02,249.14,37225.0,224.4377,224.5729,224.4287,224.5368,37225.0
2019-02-04 13:10:00,249.15,249.2,249.11,249.18,136608.0,224.5459,224.5909,224.5098,224.5729,136608.0
2019-02-04 13:20:00,249.15,249.22,249.06,249.08,52809.0,224.5459,224.6089,224.4647,224.4828,52809.0
2019-02-04 13:30:00,249.06,249.15,249.05,249.15,27626.0,224.4647,224.5459,224.4557,224.5459,27626.0
2019-02-04 13:40:00,249.16,249.44,249.14,249.4,80659.0,224.5549,224.8072,224.5368,224.7712,80659.0
2019-02-04 13:50:00,249.42,249.48,249.39,249.45,24572.0,224.7892,224.8433,224.7622,224.8162,24572.0
2019-02-04 14:00:00,249.47,249.56,249.43,249.56,46997.0,224.8343,224.9154,224.7982,224.9154,46997.0
2019-02-04 14:10:00,249.58,249.6,249.44,249.44,96510.0,224.9334,224.9514,224.8072,224.8072,96510.0
2019-02-04 14:20:00,249.47,249.51,249.43,249.48,84650.0,224.8343,224.8703,224.7982,224.8433,84650.0
2019-02-04 14:30:00,249.47,249.53,249.4,249.4,65386.0,224.8343,224.8883,224.7712,224.7712,65386.0
2019-02-04 14:40:00,249.4,249.45,249.29,249.33,24934.0,224.7712,224.8162,224.672,224.7081,24934.0
2019-02-04 14:50:00,249.34,249.48,249.34,249.47,72116.0,224.7171,224.8433,224.7171,224.8343,72116.0
2019-02-04 15:00:00,249.47,249.5,249.3,249.48,89813.0,224.8343,224.8613,224.681,224.8433,89813.0
2019-02-04 15:10:00,249.48,249.54,249.44,249.5,37625.0,224.8433,224.8973,224.8072,224.8613,37625.0
2019-02-04 15:20:00,249.5,249.57,249.43,249.44,68619.0,224.8613,224.9244,224.7982,224.8072,68619.0
2019-02-04 15:30:00,249.42,249.42,249.28,249.35,45091.0,224.7892,224.7892,224.663,224.7261,45091.0
2019-02-04 15:40:00,249.38,249.51,249.36,249.44,39745.0,224.7531,224.8703,224.7351,224.8072,39745.0
2019-02-04 15:50:00,249.45,250.02,249.4,250.0,191642.0,224.8162,225.3299,224.7712,225.3119,191642.0
2019-02-05 09:30:00,250.44,250.78,250.36,250.64,150307.0,225.7085,226.0149,225.6364,225.8887,150307.0
2019-02-05 09:40:00,250.66,250.81,250.55,250.64,69228.0,225.9067,226.0419,225.8076,225.8887,69228.0
2019-02-05 09:50:00,250.66,250.85,250.6,250.76,51010.0,225.9067,226.078,225.8527,225.9969,51010.0
2019-02-05 10:00:00,250.75,250.94,250.59,250.6,102048.0,225.9879,226.1591,225.8437,225.8527,102048.0
2019-02-05 10:10:00,250.59,250.84,250.5,250.82,100532.0,225.8437,226.069,225.7625,226.0509,100532.0
2019-02-05 10:20:00,250.89,250.91,250.62,250.85,35431.0,226.114,226.1321,225.8707,226.078,35431.0
2019-02-05 10:30:00,250.82,251.04,250.81,250.86,44274.0,226.0509,226.2492,226.0419,226.087,44274.0
2019-02-05 10:40:00,250.89,251.14,250.88,251.01,1035593.0,226.114,226.3393,226.105,226.2222,1035593.0
2019-02-05 10:50:00,251.05,251.19,250.99,251.12,47757.0,226.2582,226.3844,226.2042,226.3213,47757.0
2019-02-05 11:00:00,251.14,251.26,250.99,251.03,39880.0,226.3393,226.4475,226.2042,226.2402,39880.0
2019-02-05 11:10:00,251.02,251.02,250.73,250.85,38513.0,226.2312,226.2312,225.9698,226.078,38513.0
2019-02-05 11:20:00,250.84,250.88,250.58,250.62,38057.0,226.069,226.105,225.8346,225.8707,38057.0
2019-02-05 11:30:00,250.65,250.85,250.59,250.83,28788.0,225.8977,226.078,225.8437,226.06,28788.0
2019-02-05 11:40:00,250.81,250.95,250.63,250.72,35587.0,226.0419,226.1681,225.8797,225.9608,35587.0
2019-02-05 11:50:00,250.74,250.95,250.72,250.86,33478.0,225.9788,226.1681,225.9608,226.087,33478.0
2019-02-05 12:00:00,250.89,250.92,250.73,250.74,23139.0,226.114,226.1411,225.9698,225.9788,23139.0
2019-02-05 12:10:00,250.66,250.78,250.5,250.51,38082.0,225.9067,226.0149,225.7625,225.7716,38082.0
2019-02-05 12:20:00,250.52,250.53,250.32,250.49,33569.0,225.7806,225.7896,225.6003,225.7535,33569.0
2019-02-05 12:30:00,250.46,250.54,250.32,250.53,17797.0,225.7265,225.7986,225.6003,225.7896,17797.0
2019-02-05 12:40:00,250.5,250.53,250.35,250.35,14051.0,225.7625,225.7896,225.6274,225.6274,14051.0
2019-02-05 12:50:00,250.4,250.47,250.0,250.07,53866.0,225.6724,225.7355,225.3119,225.375,53866.0
2019-02-05 13:00:00,250.08,250.23,249.92,249.94,97336.0,225.384,225.5192,225.2398,225.2578,97336.0
2019-02-05 13:10:00,249.94,250.13,249.94,250.05,66657.0,225.2578,225.4291,225.2578,225.357,66657.0
2019-02-05 13:20:00,250.12,250.34,250.12,250.33,26499.0,225.4201,225.6183,225.4201,225.6093,26499.0
2019-02-05 13:30:00,250.34,250.35,250.19,250.33,32224.0,225.6183,225.6274,225.4832,225.6093,32224.0
2019-02-05 13:40:00,250.35,250.43,250.23,250.42,21819.0,225.6274,225.6995,225.5192,225.6904,21819.0
2019-02-05 13:50:00,250.42,250.44,250.3,250.43,21496.0,225.6904,225.7085,225.5823,225.6995,21496.0
2019-02-05 14:00:00,250.44,250.95,250.41,250.94,74736.0,225.7085,226.1681,225.6814,226.1591,74736.0
2019-02-05 14:10:00,250.92,251.01,250.85,250.96,47375.0,226.1411,226.2222,226.078,226.1771,47375.0
2019-02-05 14:20:00,250.95,250.98,250.84,250.85,61085.0,226.1681,226.1951,226.069,226.078,61085.0
2019-02-05 14:30:00,250.85,250.92,250.79,250.85,62615.0,226.078,226.1411,226.0239,226.078,62615.0
2019-02-05 14:40:00,250.87,251.03,250.68,250.99,51583.0,226.096,226.2402,225.9248,226.2042,51583.0
2019-02-05 14:50:00,250.98,251.02,250.88,250.98,95659.0,226.1951,226.2312,226.105,226.1951,95659.0
2019-02-05 15:00:00,250.99,251.08,250.89,251.04,69401.0,226.2042,226.2853,226.114,226.2492,69401.0
2019-02-05 15:10:00,251.03,251.06,250.85,251.05,45960.0,226.2402,226.2672,226.078,226.2582,45960.0
2019-02-05 15:20:00,251.04,251.2,251.04,251.16,58860.0,226.2492,226.3934,226.2492,226.3574,58860.0
2019-02-05 15:30:00,251.16,251.24,251.09,251.22,153127.0,226.3574,226.4295,226.2943,226.4114,153127.0
2019-02-05 15:40:00,251.23,251.33,250.96,251.02,124661.0,226.4205,226.5106,226.1771,226.2312,124661.0
2019-02-05 15:50:00,251.01,251.15,250.88,251.1,139596.0,226.2222,226.3484,226.105,226.3033,139596.0
2019-02-06 09:30:00,250.75,251.22,250.67,250.67,131772.0,225.9879,226.4114,225.9158,225.9158,131772.0
2019-02-06 09:40:00,250.65,251.04,250.64,251.02,47023.0,225.8977,226.2492,225.8887,226.2312,47023.0
2019-02-06 09:50:00,250.99,251.07,250.71,250.75,96431.0,226.2042,226.2763,225.9518,225.9879,96431.0
2019-02-06 10:00:00,250.66,250.69,250.45,250.6,52879.0,225.9067,225.9338,225.7175,225.8527,52879.0
2019-02-06 10:10:00,250.43,250.46,250.02,250.16,44971.0,225.6995,225.7265,225.3299,225.4561,44971.0
2019-02-06 10:20:00,250.19,250.39,249.95,250.29,39526.0,225.4832,225.6634,225.2669,225.5733,39526.0
2019-02-06 10:30:00,250.27,250.68,250.26,250.63,28598.0,225.5553,225.9248,225.5462,225.8797,28598.0
2019-02-06 10:40:00,250.63,250.85,250.62,250.84,42564.0,225.8797,226.078,225.8707,226.069,42564.0
2019-02-06 10:50:00,250.85,251.1,250.78,250.96,39646.0,226.078,226.3033,226.0149,226.1771,39646.0
2019-02-06 11:00:00,250.97,251.14,250.83,251.07,23546.0,226.1861,226.3393,226.06,226.2763,23546.0
2019-02-06 11:10:00,251.01,251.01,250.78,250.82,30453.0,226.2222,226.2222,226.0149,226.0509,30453.0
2019-02-06 11:20:00,250.81,250.94,250.35,250.61,79021.0,226.0419,226.1591,225.6274,225.8617,79021.0
2019-02-06 11:30:00,250.7,250.9,250.58,250.86,28885.0,225.9428,226.123,225.8346,226.087,28885.0
2019-02-06 11:40:00,250.88,250.92,250.63,250.7,43963.0,226.105,226.1411,225.8797,225.9428,43963.0
2019-02-06 11:50:00,250.73,250.75,250.5,250.62,30755.0,225.9698,225.9879,225.7625,225.8707,30755.0
2019-02-06 12:00:00,250.62,250.69,250.36,250.38,42627.0,225.8707,225.9338,225.6364,225.6544,42627.0
2019-02-06 12:10:00,250.39,250.56,250.35,250.55,21054.0,225.6634,225.8166,225.6274,225.8076,21054.0
2019-02-06 12:20:00,250.54,250.71,250.53,250.61,39087.0,225.7986,225.9518,225.7896,225.8617,39087.0
2019-02-06 12:30:00,250.61,250.75,250.61,250.73,27576.0,225.8617,225.9879,225.8617,225.9698,27576.0
2019-02-06 12:40:00,250.76,250.79,250.52,250.64,45274.0,225.9969,226.0239,225.7806,225.8887,45274.0
2019-02-06 12:50:00,250.64,250.7,250.59,250.68,108616.0,225.8887,225.9428,225.8437,225.9248,108616.0
2019-02-06 13:00:00,250.69,250.82,250.68,250.76,41844.0,225.9338,226.0509,225.9248,225.9969,41844.0
2019-02-06 13:10:00,250.77,250.92,250.7,250.88,28128.0,226.0059,226.1411,225.9428,226.105,28128.0
2019-02-06 13:20:00,250.89,250.89,250.77,250.83,27294.0,226.114,226.114,226.0059,226.06,27294.0
2019-02-06 13:30:00,250.84,250.96,250.78,250.94,21053.0,226.069,226.1771,226.0149,226.1591,21053.0
2019-02-06 13:40:00,250.94,250.94,250.82,250.85,16828.0,226.1591,226.1591,226.0509,226.078,16828.0
2019-02-06 13:50:00,250.87,250.88,250.72,250.73,45264.0,226.096,226.105,225.9608,225.9698,45264.0
2019-02-06 14:00:00,250.73,250.73,250.45,250.45,31224.0,225.9698,225.9698,225.7175,225.7175,31224.0
2019-02-06 14:10:00,250.46,250.48,250.31,250.36,24765.0,225.7265,225.7445,225.5913,225.6364,24765.0
2019-02-06 14:20:00,250.38,250.54,250.38,250.52,41061.0,225.6544,225.7986,225.6544,225.7806,41061.0
2019-02-06 14:30:00,250.46,250.48,250.22,250.23,60733.0,225.7265,225.7445,225.5102,225.5192,60733.0
2019-02-06 14:40:00,250.24,250.48,250.24,250.44,41199.0,225.5282,225.7445,225.5282,225.7085,41199.0
2019-02-06 14:50:00,250.45,250.56,250.36,250.55,39593.0,225.7175,225.8166,225.6364,225.8076,39593.0
2019-02-06 15:00:00,250.55,250.62,250.47,250.56,26062.0,225.8076,225.8707,225.7355,225.8166,26062.0
2019-02-06 15:10:00,250.62,250.67,250.5,250.61,27315.0,225.8707,225.9158,225.7625,225.8617,27315.0
2019-02-06 15:20:00,250.61,250.74,250.61,250.67,46002.0,225.8617,225.9788,225.8617,225.9158,46002.0
2019-02-06 15:30:00,250.67,250.73,250.51,250.72,59641.0,225.9158,225.9698,225.7716,225.9608,59641.0
2019-02-06 15:40:00,250.71,250.76,250.57,250.76,51390.0,225.9518,225.9969,225.8256,225.9969,51390.0
2019-02-06 15:50:00,250.75,250.79,250.56,250.71,124586.0,225.9879,226.0239,225.8166,225.9518,124586.0
2019-02-07 09:30:00,249.04,249.16,248.7,248.8,465306.0,224.4467,224.5549,224.1403,224.2304,465306.0
2019-02-07 09:40:00,248.74,248.88,248.55,248.62,88621.0,224.1763,224.3025,224.0051,224.0682,88621.0
2019-02-07 09:50:00,248.61,248.88,248.53,248.86,52283.0,224.0592,224.3025,223.9871,224.2845,52283.0
2019-02-07 10:00:00,248.87,248.87,248.43,248.63,107323.0,224.2935,224.2935,223.897,224.0772,107323.0
2019-02-07 10:10:00,248.64,249.06,248.64,248.77,71609.0,224.0862,224.4647,224.0862,224.2034,71609.0
2019-02-07 10:20:00,248.76,249.46,248.7,249.35,105952.0,224.1944,224.8252,224.1403,224.7261,105952.0
2019-02-07 10:30:00,249.37,249.58,249.25,249.35,34606.0,224.7441,224.9334,224.636,224.7261,34606.0
2019-02-07 10:40:00,249.32,249.4,248.75,248.77,45815.0,224.6991,224.7712,224.1854,224.2034,45815.0
2019-02-07 10:50:00,248.7,248.74,248.05,248.09,153294.0,224.1403,224.1763,223.5545,223.5905,153294.0
2019-02-07 11:00:00,248.05,248.24,247.9,247.95,68590.0,223.5545,223.7257,223.4193,223.4644,68590.0
2019-02-07 11:10:00,247.92,248.03,247.7,247.73,85504.0,223.4373,223.5365,223.239,223.2661,85504.0
2019-02-07 11:20:00,247.71,247.81,247.41,247.52,83891.0,223.2481,223.3382,222.9777,223.0768,83891.0
2019-02-07 11:30:00,247.53,247.53,246.77,247.37,150384.0,223.0858,223.0858,222.4009,222.9416,150384.0
2019-02-07 11:40:00,247.34,247.55,247.04,247.04,59635.0,222.9146,223.1039,222.6442,222.6442,59635.0
2019-02-07 11:50:00,247.06,247.45,246.86,246.94,125044.0,222.6622,223.0137,222.482,222.5541,125044.0
2019-02-07 12:00:00,246.81,247.16,246.62,247.13,89619.0,222.4369,222.7524,222.2657,222.7253,89619.0
2019-02-07 12:10:00,247.13,247.22,246.96,247.22,95129.0,222.7253,222.8064,222.5721,222.8064,95129.0
2019-02-07 12:20:00,247.2,247.46,247.16,247.19,124318.0,222.7884,223.0227,222.7524,222.7794,124318.0
2019-02-07 12:30:00,247.18,247.51,247.12,247.4,37761.0,222.7704,223.0678,222.7163,222.9687,37761.0
2019-02-07 12:40:00,247.39,247.45,246.84,247.01,105774.0,222.9597,223.0137,222.464,222.6172,105774.0
2019-02-07 12:50:00,247.02,247.02,246.64,246.9,48195.0,222.6262,222.6262,222.2837,222.518,48195.0
2019-02-07 13:00:00,246.86,247.72,246.86,247.55,60017.0,222.482,223.2571,222.482,223.1039,60017.0
2019-02-07 13:10:00,247.57,247.6,247.22,247.28,51946.0,223.1219,223.1489,222.8064,222.8605,51946.0
2019-02-07 13:20:00,247.3,247.69,247.29,247.52,54004.0,222.8785,223.23,222.8695,223.0768,54004.0
2019-02-07 13:30:00,247.62,247.93,247.52,247.79,46854.0,223.1669,223.4463,223.0768,223.3202,46854.0
2019-02-07 13:40:00,247.73,247.79,247.47,247.59,74730.0,223.2661,223.3202,223.0318,223.1399,74730.0
2019-02-07 13:50:00,247.62,247.87,247.49,247.69,70234.0,223.1669,223.3923,223.0498,223.23,70234.0
2019-02-07 14:00:00,247.64,247.65,247.4,247.46,63532.0,223.185,223.194,222.9687,223.0227,63532.0
2019-02-07 14:10:00,247.46,247.46,246.96,247.15,96102.0,223.0227,223.0227,222.5721,222.7434,96102.0
2019-02-07 14:20:00,247.13,247.74,247.13,247.74,72635.0,222.7253,223.2751,222.7253,223.2751,72635.0
2019-02-07 14:30:00,247.77,247.88,247.65,247.68,40371.0,223.3021,223.4013,223.194,223.221,40371.0
2019-02-07 14:40:00,247.67,247.78,247.46,247.56,43831.0,223.212,223.3111,223.0227,223.1129,43831.0
2019-02-07 14:50:00,247.5,247.71,247.39,247.56,48314.0,223.0588,223.2481,222.9597,223.1129,48314.0
2019-02-07 15:00:00,247.57,247.76,247.31,247.48,92153.0,223.1219,223.2931,222.8876,223.0408,92153.0
2019-02-07 15:10:00,247.46,247.64,247.4,247.49,71965.0,223.0227,223.185,222.9687,223.0498,71965.0
2019-02-07 15:20:00,247.54,247.69,247.49,247.67,88007.0,223.0948,223.23,223.0498,223.212,88007.0
2019-02-07 15:30:00,247.68,247.76,247.33,247.68,72334.0,223.221,223.2931,222.9056,223.221,72334.0
2019-02-07 15:40:00,247.68,248.27,247.68,248.02,134247.0,223.221,223.7528,223.221,223.5274,134247.0
2019-02-07 15:50:00,248.04,248.39,248.02,248.34,156676.0,223.5455,223.8609,223.5274,223.8158,156676.0
2019-02-08 09:30:00,247.01,247.65,246.99,247.52,147468.0,222.6172,223.194,222.5992,223.0768,147468.0
2019-02-08 09:40:00,247.53,247.61,246.9,247.27,58556.0,223.0858,223.1579,222.518,222.8515,58556.0
2019-02-08 09:50:00,247.27,247.3,246.81,246.96,318896.0,222.8515,222.8785,222.4369,222.5721,318896.0
2019-02-08 10:00:00,246.84,247.19,246.7,247.06,75154.0,222.464,222.7794,222.3378,222.6622,75154.0
2019-02-08 10:10:00,246.98,247.12,246.47,246.54,58672.0,222.5901,222.7163,222.1305,222.1936,58672.0
2019-02-08 10:20:00,246.51,246.95,246.4,246.85,63555.0,222.1666,222.5631,222.0674,222.473,63555.0
2019-02-08 10:30:00,246.8,247.18,246.72,247.14,40272.0,222.4279,222.7704,222.3558,222.7343,40272.0
2019-02-08 10:40:00,247.15,247.32,246.77,246.82,43806.0,222.7434,222.8966,222.4009,222.4459,43806.0
2019-02-08 10:50:00,246.82,246.93,246.52,246.65,37575.0,222.4459,222.5451,222.1756,222.2927,37575.0
2019-02-08 11:00:00,246.67,246.68,246.25,246.49,59511.0,222.3108,222.3198,221.9322,222.1485,59511.0
2019-02-08 11:10:00,246.49,246.81,246.35,246.53,69940.0,222.1485,222.4369,222.0224,222.1846,69940.0
2019-02-08 11:20:00,246.53,246.83,246.43,246.6,46669.0,222.1846,222.455,222.0945,222.2477,46669.0
2019-02-08 11:30:00,246.65,246.73,246.36,246.5,26152.0,222.2927,222.3648,222.0314,222.1575,26152.0
2019-02-08 11:40:00,246.55,246.69,246.2,246.46,60997.0,222.2026,222.3288,221.8872,222.1215,60997.0
2019-02-08 11:50:00,246.45,246.95,246.32,246.9,56365.0,222.1125,222.5631,221.9953,222.518,56365.0
2019-02-08 12:00:00,246.92,247.05,246.63,246.66,34436.0,222.5361,222.6532,222.2747,222.3017,34436.0
2019-02-08 12:10:00,246.64,246.86,246.56,246.8,39615.0,222.2837,222.482,222.2116,222.4279,39615.0
2019-02-08 12:20:00,246.81,246.96,246.78,246.89,15312.0,222.4369,222.5721,222.4099,222.509,15312.0
2019-02-08 12:30:00,246.88,247.07,246.88,247.01,21157.0,222.5,222.6713,222.5,222.6172,21157.0
2019-02-08 12:40:00,247.01,247.24,247.01,247.22,25737.0,222.6172,222.8245,222.6172,222.8064,25737.0
2019-02-08 12:50:00,247.24,247.27,247.06,247.14,13349.0,222.8245,222.8515,222.6622,222.7343,13349.0
2019-02-08 13:00:00,247.18,247.26,247.12,247.26,21431.0,222.7704,222.8425,222.7163,222.8425,21431.0
2019-02-08 13:10:00,247.31,247.5,247.24,247.29,15481.0,222.8876,223.0588,222.8245,222.8695,15481.0
2019-02-08 13:20:00,247.28,247.3,247.15,247.27,44226.0,222.8605,222.8785,222.7434,222.8515,44226.0
2019-02-08 13:30:00,247.24,247.37,247.15,247.19,26664.0,222.8245,222.9416,222.7434,222.7794,26664.0
2019-02-08 13:40:00,247.21,247.42,247.21,247.33,26568.0,222.7974,222.9867,222.7974,222.9056,26568.0
2019-02-08 13:50:00,247.36,247.55,247.31,247.53,34038.0,222.9326,223.1039,222.8876,223.0858,34038.0
2019-02-08 14:00:00,247.55,247.63,247.39,247.62,39043.0,223.1039,223.176,222.9597,223.1669,39043.0
2019-02-08 14:10:00,247.62,247.84,247.61,247.79,94354.0,223.1669,223.3652,223.1579,223.3202,94354.0
2019-02-08 14:20:00,247.8,247.9,247.76,247.89,23916.0,223.3292,223.4193,223.2931,223.4103,23916.0
2019-02-08 14:30:00,247.88,247.99,247.83,247.87,24625.0,223.4013,223.5004,223.3562,223.3923,24625.0
2019-02-08 14:40:00,247.88,248.06,247.83,247.92,27790.0,223.4013,223.5635,223.3562,223.4373,27790.0
2019-02-08 14:50:00,247.93,247.98,247.8,247.81,20076.0,223.4463,223.4914,223.3292,223.3382,20076.0
2019-02-08 15:00:00,247.78,247.82,247.66,247.71,41875.0,223.3111,223.3472,223.203,223.2481,41875.0
2019-02-08 15:10:00,247.72,248.03,247.72,247.99,30801.0,223.2571,223.5365,223.2571,223.5004,30801.0
2019-02-08 15:20:00,248.0,248.12,247.87,247.98,37096.0,223.5094,223.6176,223.3923,223.4914,37096.0
2019-02-08 15:30:00,248.0,248.01,247.8,247.96,40958.0,223.5094,223.5184,223.3292,223.4734,40958.0
2019-02-08 15:40:00,247.92,247.94,247.73,247.81,135580.0,223.4373,223.4553,223.2661,223.3382,135580.0
2019-02-08 15:50:00,247.83,248.65,247.82,248.63,219927.0,223.3562,224.0952,223.3472,224.0772,219927.0
2019-02-11 09:30:00,249.28,249.52,249.13,249.29,171659.0,224.663,224.8793,224.5278,224.672,171659.0
2019-02-11 09:40:00,249.28,249.29,249.0,249.04,49884.0,224.663,224.672,224.4107,224.4467,49884.0
2019-02-11 09:50:00,248.99,249.09,248.71,248.9,86088.0,224.4017,224.4918,224.1493,224.3205,86088.0
2019-02-11 10:00:00,248.87,249.16,248.78,249.1,91881.0,224.2935,224.5549,224.2124,224.5008,91881.0
2019-02-11 10:10:00,249.02,249.21,248.8,249.16,87314.0,224.4287,224.5999,224.2304,224.5549,87314.0
2019-02-11 10:20:00,249.16,249.19,248.59,248.69,46175.0,224.5549,224.5819,224.0412,224.1313,46175.0
2019-02-11 10:30:00,248.74,248.91,248.48,248.74,45634.0,224.1763,224.3296,223.942,224.1763,45634.0
2019-02-11 10:40:00,248.75,249.03,248.75,248.91,35382.0,224.1854,224.4377,224.1854,224.3296,35382.0
2019-02-11 10:50:00,248.92,248.94,248.65,248.76,31728.0,224.3386,224.3566,224.0952,224.1944,31728.0
2019-02-11 11:00:00,248.8,248.94,248.32,248.35,29105.0,224.2304,224.3566,223.7978,223.8249,29105.0
2019-02-11 11:10:00,248.34,248.79,248.32,248.72,76610.0,223.8158,224.2214,223.7978,224.1583,76610.0
2019-02-11 11:20:00,248.69,248.89,248.69,248.71,17272.0,224.1313,224.3115,224.1313,224.1493,17272.0
2019-02-11 11:30:00,248.68,248.73,248.5,248.58,26702.0,224.1223,224.1673,223.96,224.0321,26702.0
2019-02-11 11:40:00,248.57,248.81,248.52,248.75,27765.0,224.0231,224.2394,223.9781,224.1854,27765.0
2019-02-11 11:50:00,248.72,248.74,248.45,248.63,45079.0,224.1583,224.1763,223.915,224.0772,45079.0
2019-02-11 12:00:00,248.66,248.92,248.61,248.86,61924.0,224.1042,224.3386,224.0592,224.2845,61924.0
2019-02-11 12:10:00,248.86,248.87,248.68,248.69,50349.0,224.2845,224.2935,224.1223,224.1313,50349.0
2019-02-11 12:20:00,248.66,249.02,248.6,248.94,79579.0,224.1042,224.4287,224.0502,224.3566,79579.0
2019-02-11 12:30:00,248.92,249.04,248.82,248.85,69161.0,224.3386,224.4467,224.2484,224.2755,69161.0
2019-02-11 12:40:00,248.84,248.98,248.82,248.85,52636.0,224.2665,224.3926,224.2484,224.2755,52636.0
2019-02-11 12:50:00,248.86,248.94,248.75,248.89,32916.0,224.2845,224.3566,224.1854,224.3115,32916.0
2019-02-11 13:00:00,248.92,249.02,248.83,248.97,52641.0,224.3386,224.4287,224.2575,224.3836,52641.0
2019-02-11 13:10:00,248.93,248.94,248.72,248.81,17534.0,224.3476,224.3566,224.1583,224.2394,17534.0
2019-02-11 13:20:00,248.82,248.88,248.61,248.61,16929.0,224.2484,224.3025,224.0592,224.0592,16929.0
2019-02-11 13:30:00,248.64,248.69,248.54,248.69,26368.0,224.0862,224.1313,223.9961,224.1313,26368.0
2019-02-11 13:40:00,248.68,248.68,248.38,248.54,24563.0,224.1223,224.1223,223.8519,223.9961,24563.0
2019-02-11 13:50:00,248.53,248.63,248.49,248.63,38965.0,223.9871,224.0772,223.951,224.0772,38965.0
2019-02-11 14:00:00,248.59,248.67,248.48,248.64,91961.0,224.0412,224.1133,223.942,224.0862,91961.0
2019-02-11 14:10:00,248.63,248.72,248.53,248.55,34937.0,224.0772,224.1583,223.9871,224.0051,34937.0
2019-02-11 14:20:00,248.54,248.62,248.42,248.52,28093.0,223.9961,224.0682,223.8879,223.9781,28093.0
2019-02-11 14:30:00,248.52,248.61,248.39,248.41,91349.0,223.9781,224.0592,223.8609,223.8789,91349.0
2019-02-11 14:40:00,248.43,248.7,248.22,248.27,38375.0,223.897,224.1403,223.7077,223.7528,38375.0
2019-02-11 14:50:00,248.27,248.49,248.27,248.46,23873.0,223.7528,223.951,223.7528,223.924,23873.0
2019-02-11 15:00:00,248.43,248.68,248.43,248.68,193384.0,223.897,224.1223,223.897,224.1223,193384.0
2019-02-11 15:10:00,248.66,248.78,248.57,248.59,35861.0,224.1042,224.2124,224.0231,224.0412,35861.0
2019-02-11 15:20:00,248.61,248.82,248.57,248.8,56618.0,224.0592,224.2484,224.0231,224.2304,56618.0
2019-02-11 15:30:00,248.8,248.82,248.46,248.64,46207.0,224.2304,224.2484,223.924,224.0862,46207.0
2019-02-11 15:40:00,248.63,248.79,248.53,248.7,91134.0,224.0772,224.2214,223.9871,224.1403,91134.0
2019-02-11 15:50:00,248.71,248.96,248.68,248.76,165365.0,224.1493,224.3746,224.1223,224.1944,165365.0
2019-02-12 09:30:00,250.4,250.79,250.34,250.77,149157.0,225.6724,226.0239,225.6183,226.0059,149157.0
2019-02-12 09:40:00,250.8,251.0,250.79,250.95,71819.0,226.0329,226.2132,226.0239,226.1681,71819.0
2019-02-12 09:50:00,251.0,251.07,250.91,250.95,51434.0,226.2132,226.2763,226.1321,226.1681,51434.0
2019-02-12 10:00:00,251.01,251.19,251.01,251.04,40782.0,226.2222,226.3844,226.2222,226.2492,40782.0
2019-02-12 10:10:00,251.08,251.2,250.9,251.05,82990.0,226.2853,226.3934,226.123,226.2582,82990.0
2019-02-12 10:20:00,251.06,251.11,250.86,250.97,153289.0,226.2672,226.3123,226.087,226.1861,153289.0
2019-02-12 10:30:00,250.96,251.03,250.85,250.95,117894.0,226.1771,226.2402,226.078,226.1681,117894.0
2019-02-12 10:40:00,250.98,251.0,250.72,250.88,115343.0,226.1951,226.2132,225.9608,226.105,115343.0
2019-02-12 10:50:00,250.88,251.54,250.86,251.45,159446.0,226.105,226.6998,226.087,226.6187,159446.0
2019-02-12 11:00:00,251.48,251.7,251.48,251.6,147770.0,226.6458,226.844,226.6458,226.7539,147770.0
2019-02-12 11:10:00,251.6,251.84,251.59,251.77,99027.0,226.7539,226.9702,226.7449,226.9071,99027.0
2019-02-12 11:20:00,251.76,251.82,251.65,251.78,103265.0,226.8981,226.9522,226.799,226.9161,103265.0
2019-02-12 11:30:00,251.78,251.78,251.6,251.66,101915.0,226.9161,226.9161,226.7539,226.808,101915.0
2019-02-12 11:40:00,251.66,251.81,251.61,251.7,97725.0,226.808,226.9432,226.7629,226.844,97725.0
2019-02-12 11:50:00,251.71,252.0,251.68,251.95,134682.0,226.853,227.1144,226.826,227.0693,134682.0
2019-02-12 12:00:00,251.98,252.05,251.81,251.84,134834.0,227.0964,227.1595,226.9432,226.9702,134834.0
2019-02-12 12:10:00,251.85,251.89,251.52,251.56,103285.0,226.9792,227.0153,226.6818,226.7179,103285.0
2019-02-12 12:20:00,251.64,251.77,251.64,251.69,91926.0,226.79,226.9071,226.79,226.835,91926.0
2019-02-12 12:30:00,251.71,251.92,251.7,251.89,101541.0,226.853,227.0423,226.844,227.0153,101541.0
2019-02-12 12:40:00,251.9,251.91,251.57,251.61,81385.0,227.0243,227.0333,226.7269,226.7629,81385.0
2019-02-12 12:50:00,251.66,251.8,251.6,251.77,98668.0,226.808,226.9342,226.7539,226.9071,98668.0
2019-02-12 13:00:00,251.77,251.86,251.72,251.8,94585.0,226.9071,226.9882,226.8621,226.9342,94585.0
2019-02-12 13:10:00,251.86,251.9,251.82,251.86,99438.0,226.9882,227.0243,226.9522,226.9882,99438.0
2019-02-12 13:20:00,251.85,252.05,251.82,252.03,110722.0,226.9792,227.1595,226.9522,227.1414,110722.0
2019-02-12 13:30:00,252.04,252.25,252.03,252.16,114052.0,227.1505,227.3397,227.1414,227.2586,114052.0
2019-02-12 13:40:00,252.16,252.23,252.14,252.18,99750.0,227.2586,227.3217,227.2406,227.2766,99750.0
2019-02-12 13:50:00,252.25,252.36,252.22,252.33,159648.0,227.3397,227.4389,227.3127,227.4118,159648.0
2019-02-12 14:00:00,252.33,252.33,252.14,252.19,88465.0,227.4118,227.4118,227.2406,227.2856,88465.0
2019-02-12 14:10:00,252.19,252.21,252.1,252.17,96528.0,227.2856,227.3037,227.2045,227.2676,96528.0
2019-02-12 14:20:00,252.19,252.32,252.17,252.19,118890.0,227.2856,227.4028,227.2676,227.2856,118890.0
2019-02-12 14:30:00,252.2,252.2,252.09,252.15,115839.0,227.2947,227.2947,227.1955,227.2496,115839.0
2019-02-12 14:40:00,252.14,252.26,252.07,252.2,185480.0,227.2406,227.3487,227.1775,227.2947,185480.0
2019-02-12 14:50:00,252.21,252.22,252.02,252.02,145076.0,227.3037,227.3127,227.1324,227.1324,145076.0
2019-02-12 15:00:00,252.02,252.13,251.96,252.09,118042.0,227.1324,227.2316,227.0784,227.1955,118042.0
2019-02-12 15:10:00,252.1,252.18,252.01,252.11,137127.0,227.2045,227.2766,227.1234,227.2135,137127.0
2019-02-12 15:20:00,252.11,252.29,252.07,252.24,160226.0,227.2135,227.3758,227.1775,227.3307,160226.0
2019-02-12 15:30:00,252.25,252.25,251.97,252.01,158928.0,227.3397,227.3397,227.0874,227.1234,158928.0
2019-02-12 15:40:00,252.02,252.05,251.78,251.83,168756.0,227.1324,227.1595,226.9161,226.9612,168756.0
2019-02-12 15:50:00,251.83,252.13,251.79,252.0,582167.0,226.9612,227.2316,226.9251,227.1144,582167.0
2019-02-13 09:30:00,252.82,253.47,252.76,253.46,201015.0,227.8534,228.4392,227.7994,228.4302,201015.0
2019-02-13 09:40:00,253.46,253.66,253.36,253.53,101239.0,228.4302,228.6105,228.3401,228.4933,101239.0
2019-02-13 09:50:00,253.54,253.55,253.28,253.29,51006.0,228.5023,228.5113,228.268,228.277,51006.0
2019-02-13 10:00:00,253.31,253.39,253.05,253.08,42302.0,228.295,228.3671,228.0607,228.0878,42302.0
2019-02-13 10:10:00,253.09,253.25,252.92,253.1,45393.0,228.0968,228.241,227.9436,228.1058,45393.0
2019-02-13 10:20:00,253.09,253.42,253.05,253.27,74746.0,228.0968,228.3942,228.0607,228.259,74746.0
2019-02-13 10:30:00,253.26,253.54,253.1,253.39,65385.0,228.25,228.5023,228.1058,228.3671,65385.0
2019-02-13 10:40:00,253.38,253.54,253.32,253.47,165519.0,228.3581,228.5023,228.3041,228.4392,165519.0
2019-02-13 10:50:00,253.45,253.55,253.22,253.29,160089.0,228.4212,228.5113,228.2139,228.277,160089.0
2019-02-13 11:00:00,253.36,253.55,253.36,253.37,67873.0,228.3401,228.5113,228.3401,228.3491,67873.0
2019-02-13 11:10:00,253.38,253.44,253.04,253.04,70475.0,228.3581,228.4122,228.0517,228.0517,70475.0
2019-02-13 11:20:00,253.04,253.07,252.77,252.79,29107.0,228.0517,228.0787,227.8084,227.8264,29107.0
2019-02-13 11:30:00,252.78,252.78,252.39,252.51,49934.0,227.8174,227.8174,227.4659,227.574,49934.0
2019-02-13 11:40:00,252.49,252.63,252.4,252.59,27193.0,227.556,227.6822,227.4749,227.6461,27193.0
2019-02-13 11:50:00,252.6,252.82,252.6,252.81,30727.0,227.6552,227.8534,227.6552,227.8444,30727.0
2019-02-13 12:00:00,252.79,252.87,252.67,252.67,31822.0,227.8264,227.8985,227.7182,227.7182,31822.0
2019-02-13 12:10:00,252.67,252.75,252.59,252.6,38626.0,227.7182,227.7903,227.6461,227.6552,38626.0
2019-02-13 12:20:00,252.59,252.62,252.43,252.58,41316.0,227.6461,227.6732,227.5019,227.6371,41316.0
2019-02-13 12:30:00,252.55,252.66,252.46,252.55,339180.0,227.6101,227.7092,227.529,227.6101,339180.0
2019-02-13 12:40:00,252.53,252.75,252.53,252.72,39074.0,227.5921,227.7903,227.5921,227.7633,39074.0
2019-02-13 12:50:00,252.7,252.71,252.51,252.64,39470.0,227.7453,227.7543,227.574,227.6912,39470.0
2019-02-13 13:00:00,252.63,252.78,252.59,252.75,28808.0,227.6822,227.8174,227.6461,227.7903,28808.0
2019-02-13 13:10:00,252.74,252.77,252.69,252.76,42823.0,227.7813,227.8084,227.7363,227.7994,42823.0
2019-02-13 13:20:00,252.76,252.87,252.72,252.83,34766.0,227.7994,227.8985,227.7633,227.8624,34766.0
2019-02-13 13:30:00,252.84,252.85,252.76,252.77,25391.0,227.8715,227.8805,227.7994,227.8084,25391.0
2019-02-13 13:40:00,252.77,252.82,252.74,252.76,30684.0,227.8084,227.8534,227.7813,227.7994,30684.0
2019-02-13 13:50:00,252.77,252.83,252.73,252.75,44670.0,227.8084,227.8624,227.7723,227.7903,44670.0
2019-02-13 14:00:00,252.76,252.89,252.74,252.85,35413.0,227.7994,227.9165,227.7813,227.8805,35413.0
2019-02-13 14:10:00,252.85,252.87,252.78,252.84,35639.0,227.8805,227.8985,227.8174,227.8715,35639.0
2019-02-13 14:20:00,252.83,252.91,252.77,252.91,34745.0,227.8624,227.9345,227.8084,227.9345,34745.0
2019-02-13 14:30:00,252.91,252.96,252.89,252.92,38747.0,227.9345,227.9796,227.9165,227.9436,38747.0
2019-02-13 14:40:00,252.9,253.2,252.9,253.17,59433.0,227.9255,228.1959,227.9255,228.1689,59433.0
2019-02-13 14:50:00,253.17,253.23,253.13,253.17,46171.0,228.1689,228.2229,228.1328,228.1689,46171.0
2019-02-13 15:00:00,253.16,253.22,253.05,253.07,86594.0,228.1599,228.2139,228.0607,228.0787,86594.0
2019-02-13 15:10:00,253.07,253.28,253.07,253.21,61733.0,228.0787,228.268,228.0787,228.2049,61733.0
2019-02-13 15:20:00,253.2,253.3,253.18,253.29,73972.0,228.1959,228.286,228.1779,228.277,73972.0
2019-02-13 15:30:00,253.29,253.43,253.29,253.33,82804.0,228.277,228.4032,228.277,228.3131,82804.0
2019-02-13 15:40:00,253.34,253.37,252.69,252.87,240879.0,228.3221,228.3491,227.7363,227.8985,240879.0
2019-02-13 15:50:00,252.85,252.89,252.64,252.76,405363.0,227.8805,227.9165,227.6912,227.7994,405363.0
2019-02-14 09:30:00,251.65,251.69,250.95,251.41,191042.0,226.799,226.835,226.1681,226.5827,191042.0
2019-02-14 09:40:00,251.44,251.44,250.83,251.13,108538.0,226.6097,226.6097,226.06,226.3303,108538.0
2019-02-14 09:50:00,251.13,251.68,251.06,251.68,88247.0,226.3303,226.826,226.2672,226.826,88247.0
2019-02-14 10:00:00,251.64,251.92,251.4,251.83,113460.0,226.79,227.0423,226.5737,226.9612,113460.0
2019-02-14 10:10:00,251.8,252.12,251.69,252.12,55517.0,226.9342,227.2226,226.835,227.2226,55517.0
2019-02-14 10:20:00,252.11,252.18,251.91,252.13,42296.0,227.2135,227.2766,227.0333,227.2316,42296.0
2019-02-14 10:30:00,252.16,252.47,251.31,251.53,204404.0,227.2586,227.538,226.4926,226.6908,204404.0
2019-02-14 10:40:00,251.61,252.2,251.58,252.12,78216.0,226.7629,227.2947,226.7359,227.2226,78216.0
2019-02-14 10:50:00,252.15,252.15,251.62,251.82,53534.0,227.2496,227.2496,226.7719,226.9522,53534.0
2019-02-14 11:00:00,251.91,251.95,251.44,251.79,33563.0,227.0333,227.0693,226.6097,226.9251,33563.0
2019-02-14 11:10:00,251.83,251.9,251.56,251.74,250518.0,226.9612,227.0243,226.7179,226.8801,250518.0
2019-02-14 11:20:00,251.73,251.81,251.59,251.65,27547.0,226.8711,226.9432,226.7449,226.799,27547.0
2019-02-14 11:30:00,251.71,251.74,251.38,251.71,53802.0,226.853,226.8801,226.5556,226.853,53802.0
2019-02-14 11:40:00,251.69,252.21,251.67,252.13,39764.0,226.835,227.3037,226.817,227.2316,39764.0
2019-02-14 11:50:00,252.14,252.23,252.12,252.18,22688.0,227.2406,227.3217,227.2226,227.2766,22688.0
2019-02-14 12:00:00,252.19,252.46,252.07,252.4,111476.0,227.2856,227.529,227.1775,227.4749,111476.0
2019-02-14 12:10:00,252.41,252.8,252.31,252.76,122140.0,227.4839,227.8354,227.3938,227.7994,122140.0
2019-02-14 12:20:00,252.75,253.11,252.72,252.92,158528.0,227.7903,228.1148,227.7633,227.9436,158528.0
2019-02-14 12:30:00,252.95,252.99,252.82,252.83,22230.0,227.9706,228.0066,227.8534,227.8624,22230.0
2019-02-14 12:40:00,252.82,253.01,252.8,252.84,19273.0,227.8534,228.0247,227.8354,227.8715,19273.0
2019-02-14 12:50:00,252.8,252.89,252.78,252.87,14236.0,227.8354,227.9165,227.8174,227.8985,14236.0
2019-02-14 13:00:00,252.89,252.96,252.77,252.86,25582.0,227.9165,227.9796,227.8084,227.8895,25582.0
2019-02-14 13:10:00,252.82,252.88,252.75,252.76,18721.0,227.8534,227.9075,227.7903,227.7994,18721.0
2019-02-14 13:20:00,252.78,252.88,252.63,252.85,13916.0,227.8174,227.9075,227.6822,227.8805,13916.0
2019-02-14 13:30:00,252.86,252.97,252.86,252.9,15012.0,227.8895,227.9886,227.8895,227.9255,15012.0
2019-02-14 13:40:00,252.89,252.94,252.8,252.84,22083.0,227.9165,227.9616,227.8354,227.8715,22083.0
2019-02-14 13:50:00,252.85,252.86,252.68,252.78,51583.0,227.8805,227.8895,227.7273,227.8174,51583.0
2019-02-14 14:00:00,252.76,252.83,252.6,252.83,32565.0,227.7994,227.8624,227.6552,227.8624,32565.0
2019-02-14 14:10:00,252.85,252.95,252.8,252.86,15900.0,227.8805,227.9706,227.8354,227.8895,15900.0
2019-02-14 14:20:00,252.84,253.05,252.79,252.92,34947.0,227.8715,228.0607,227.8264,227.9436,34947.0
2019-02-14 14:30:00,252.92,252.96,252.7,252.91,69371.0,227.9436,227.9796,227.7453,227.9345,69371.0
2019-02-14 14:40:00,252.93,253.01,252.86,252.89,32690.0,227.9526,228.0247,227.8895,227.9165,32690.0
2019-02-14 14:50:00,252.84,252.91,252.5,252.63,43295.0,227.8715,227.9345,227.565,227.6822,43295.0
2019-02-14 15:00:00,252.64,253.36,252.64,252.75,145822.0,227.6912,228.3401,227.6912,227.7903,145822.0
2019-02-14 15:10:00,252.74,252.82,252.45,252.67,51312.0,227.7813,227.8534,227.52,227.7182,51312.0
2019-02-14 15:20:00,252.66,252.77,252.61,252.64,290401.0,227.7092,227.8084,227.6642,227.6912,290401.0
2019-02-14 15:30:00,252.67,253.03,252.64,252.92,69485.0,227.7182,228.0427,227.6912,227.9436,69485.0
2019-02-14 15:40:00,252.92,252.92,252.52,252.55,51623.0,227.9436,227.9436,227.5831,227.6101,51623.0
2019-02-14 15:50:00,252.53,252.66,252.13,252.21,101950.0,227.5921,227.7092,227.2316,227.3037,101950.0
2019-02-15 09:30:00,254.03,254.24,253.81,254.24,420250.0,228.9439,229.1332,228.7457,229.1332,420250.0
2019-02-15 09:40:00,254.21,254.59,254.13,254.47,67667.0,229.1062,229.4486,229.0341,229.3405,67667.0
2019-02-15 09:50:00,254.44,254.46,254.09,254.19,37587.0,229.3135,229.3315,228.998,229.0881,37587.0
2019-02-15 10:00:00,254.25,254.31,253.92,254.14,49661.0,229.1422,229.1963,228.8448,229.0431,49661.0
2019-02-15 10:10:00,254.16,254.4,254.02,254.39,29644.0,229.0611,229.2774,228.9349,229.2684,29644.0
2019-02-15 10:20:00,254.39,254.62,254.32,254.4,452539.0,229.2684,229.4757,229.2053,229.2774,452539.0
2019-02-15 10:30:00,254.43,254.56,254.42,254.56,38233.0,229.3044,229.4216,229.2954,229.4216,38233.0
2019-02-15 10:40:00,254.54,254.75,254.39,254.48,85928.0,229.4036,229.5928,229.2684,229.3495,85928.0
2019-02-15 10:50:00,254.49,254.49,254.11,254.11,40420.0,229.3585,229.3585,229.016,229.016,40420.0
2019-02-15 11:00:00,254.17,254.55,254.17,254.27,59250.0,229.0701,229.4126,229.0701,229.1602,59250.0
2019-02-15 11:10:00,254.28,254.29,253.9,253.99,43199.0,229.1693,229.1783,228.8268,228.9079,43199.0
2019-02-15 11:20:00,254.01,254.31,253.84,254.31,41341.0,228.9259,229.1963,228.7727,229.1963,41341.0
2019-02-15 11:30:00,254.29,254.3,254.04,254.2,84862.0,229.1783,229.1873,228.953,229.0972,84862.0
2019-02-15 11:40:00,254.2,254.3,254.04,254.23,44418.0,229.0972,229.1873,228.953,229.1242,44418.0
2019-02-15 11:50:00,254.19,254.42,254.15,254.34,47601.0,229.0881,229.2954,229.0521,229.2233,47601.0
2019-02-15 12:00:00,254.35,254.42,254.18,254.37,45251.0,229.2323,229.2954,229.0791,229.2504,45251.0
2019-02-15 12:10:00,254.34,254.52,254.34,254.45,26425.0,229.2233,229.3856,229.2233,229.3225,26425.0
2019-02-15 12:20:00,254.46,254.5,254.33,254.38,21446.0,229.3315,229.3675,229.2143,229.2594,21446.0
2019-02-15 12:30:00,254.39,254.46,254.3,254.39,86500.0,229.2684,229.3315,229.1873,229.2684,86500.0
2019-02-15 12:40:00,254.4,254.48,254.34,254.38,16496.0,229.2774,229.3495,229.2233,229.2594,16496.0
2019-02-15 12:50:00,254.34,254.36,254.23,254.27,21621.0,229.2233,229.2414,229.1242,229.1602,21621.0
2019-02-15 13:00:00,254.28,254.38,254.08,254.12,45736.0,229.1693,229.2594,228.989,229.0251,45736.0
2019-02-15 13:10:00,254.11,254.19,254.06,254.12,17814.0,229.016,229.0881,228.971,229.0251,17814.0
2019-02-15 13:20:00,254.1,254.15,253.94,253.96,25710.0,229.007,229.0521,228.8628,228.8809,25710.0
2019-02-15 13:30:00,253.94,254.11,253.94,254.08,21222.0,228.8628,229.016,228.8628,228.989,21222.0
2019-02-15 13:40:00,254.1,254.15,254.04,254.12,13614.0,229.007,229.0521,228.953,229.0251,13614.0
2019-02-15 13:50:00,254.12,254.29,254.12,254.15,19341.0,229.0251,229.1783,229.0251,229.0521,19341.0
2019-02-15 14:00:00,254.16,254.35,254.16,254.28,29366.0,229.0611,229.2323,229.0611,229.1693,29366.0
2019-02-15 14:10:00,254.3,254.38,254.19,254.32,32744.0,229.1873,229.2594,229.0881,229.2053,32744.0
2019-02-15 14:20:00,254.34,254.36,254.18,254.25,23495.0,229.2233,229.2414,229.0791,229.1422,23495.0
2019-02-15 14:30:00,254.25,254.48,254.25,254.46,30440.0,229.1422,229.3495,229.1422,229.3315,30440.0
2019-02-15 14:40:00,254.44,254.51,254.41,254.47,22920.0,229.3135,229.3765,229.2864,229.3405,22920.0
2019-02-15 14:50:00,254.48,254.64,254.43,254.56,55329.0,229.3495,229.4937,229.3044,229.4216,55329.0
2019-02-15 15:00:00,254.54,254.55,254.4,254.43,37224.0,229.4036,229.4126,229.2774,229.3044,37224.0
2019-02-15 15:10:00,254.44,254.45,254.2,254.23,29418.0,229.3135,229.3225,229.0972,229.1242,29418.0
2019-02-15 15:20:00,254.2,254.34,254.17,254.31,19189.0,229.0972,229.2233,229.0701,229.1963,19189.0
2019-02-15 15:30:00,254.3,254.57,254.26,254.55,31110.0,229.1873,229.4306,229.1512,229.4126,31110.0
2019-02-15 15:40:00,254.52,254.93,254.52,254.86,97774.0,229.3856,229.7551,229.3856,229.692,97774.0
2019-02-15 15:50:00,254.82,255.0,254.59,254.94,137974.0,229.6559,229.8182,229.4486,229.7641,137974.0
2019-02-19 09:30:00,254.15,254.74,254.15,254.71,153873.0,229.0521,229.5838,229.0521,229.5568,153873.0
2019-02-19 09:40:00,254.71,254.86,254.68,254.82,175724.0,229.5568,229.692,229.5298,229.6559,175724.0
2019-02-19 09:50:00,254.82,255.0,254.77,254.96,75413.0,229.6559,229.8182,229.6109,229.7821,75413.0
2019-02-19 10:00:00,254.96,255.05,254.87,255.0,47089.0,229.7821,229.8632,229.701,229.8182,47089.0
2019-02-19 10:10:00,255.0,255.22,255.0,255.12,146294.0,229.8182,230.0164,229.8182,229.9263,146294.0
2019-02-19 10:20:00,255.1,255.15,255.0,255.13,54908.0,229.9083,229.9533,229.8182,229.9353,54908.0
2019-02-19 10:30:00,255.14,255.15,254.7,254.74,108601.0,229.9443,229.9533,229.5478,229.5838,108601.0
2019-02-19 10:40:00,254.72,254.99,254.72,254.87,54391.0,229.5658,229.8091,229.5658,229.701,54391.0
2019-02-19 10:50:00,254.88,254.95,254.79,254.84,46967.0,229.71,229.7731,229.6289,229.674,46967.0
2019-02-19 11:00:00,254.82,255.06,254.82,255.05,35899.0,229.6559,229.8722,229.6559,229.8632,35899.0
2019-02-19 11:10:00,255.06,255.17,254.97,255.1,26091.0,229.8722,229.9714,229.7911,229.9083,26091.0
2019-02-19 11:20:00,255.07,255.11,254.89,254.94,38070.0,229.8812,229.9173,229.719,229.7641,38070.0
2019-02-19 11:30:00,254.93,255.31,254.92,255.2,39137.0,229.7551,230.0975,229.7461,229.9984,39137.0
2019-02-19 11:40:00,255.19,255.67,255.18,255.55,62247.0,229.9894,230.422,229.9804,230.3138,62247.0
2019-02-19 11:50:00,255.53,255.76,255.47,255.76,49810.0,230.2958,230.5031,230.2417,230.5031,49810.0
2019-02-19 12:00:00,255.76,255.76,255.56,255.59,25332.0,230.5031,230.5031,230.3229,230.3499,25332.0
2019-02-19 12:10:00,255.58,255.65,255.52,255.57,43687.0,230.3409,230.404,230.2868,230.3319,43687.0
2019-02-19 12:20:00,255.58,255.67,255.55,255.63,33068.0,230.3409,230.422,230.3138,230.3859,33068.0
2019-02-19 12:30:00,255.63,255.63,255.5,255.53,28557.0,230.3859,230.3859,230.2688,230.2958,28557.0
2019-02-19 12:40:00,255.54,255.63,255.52,255.59,28349.0,230.3048,230.3859,230.2868,230.3499,28349.0
2019-02-19 12:50:00,255.58,255.64,255.48,255.56,29035.0,230.3409,230.395,230.2508,230.3229,29035.0
2019-02-19 13:00:00,255.56,255.57,255.38,255.41,22195.0,230.3229,230.3319,230.1606,230.1877,22195.0
2019-02-19 13:10:00,255.4,255.47,255.39,255.42,25232.0,230.1787,230.2417,230.1696,230.1967,25232.0
2019-02-19 13:20:00,255.41,255.5,255.41,255.49,15868.0,230.1877,230.2688,230.1877,230.2598,15868.0
2019-02-19 13:30:00,255.45,255.45,255.32,255.41,14087.0,230.2237,230.2237,230.1066,230.1877,14087.0
2019-02-19 13:40:00,255.43,255.52,255.4,255.48,46405.0,230.2057,230.2868,230.1787,230.2508,46405.0
2019-02-19 13:50:00,255.48,255.52,255.45,255.51,26462.0,230.2508,230.2868,230.2237,230.2778,26462.0
2019-02-19 14:00:00,255.51,255.61,255.49,255.61,29276.0,230.2778,230.3679,230.2598,230.3679,29276.0
2019-02-19 14:10:00,255.64,255.66,255.57,255.65,25069.0,230.395,230.413,230.3319,230.404,25069.0
2019-02-19 14:20:00,255.66,255.81,255.63,255.78,34685.0,230.413,230.5482,230.3859,230.5211,34685.0
2019-02-19 14:30:00,255.79,255.9,255.78,255.86,68581.0,230.5301,230.6293,230.5211,230.5932,68581.0
2019-02-19 14:40:00,255.87,256.02,255.87,255.98,49843.0,230.6022,230.7374,230.6022,230.7014,49843.0
2019-02-19 14:50:00,255.98,256.09,255.95,256.04,29861.0,230.7014,230.8005,230.6743,230.7555,29861.0
2019-02-19 15:00:00,256.06,256.07,255.95,256.07,127124.0,230.7735,230.7825,230.6743,230.7825,127124.0
2019-02-19 15:10:00,256.06,256.07,255.93,255.94,37952.0,230.7735,230.7825,230.6563,230.6653,37952.0
2019-02-19 15:20:00,255.95,255.95,255.73,255.79,68199.0,230.6743,230.6743,230.4761,230.5301,68199.0
2019-02-19 15:30:00,255.79,255.99,255.76,255.8,75965.0,230.5301,230.7104,230.5031,230.5392,75965.0
2019-02-19 15:40:00,255.8,255.95,255.59,255.59,104262.0,230.5392,230.6743,230.3499,230.3499,104262.0
2019-02-19 15:50:00,255.59,255.65,255.31,255.41,124418.0,230.3499,230.404,230.0975,230.1877,124418.0
2019-02-20 09:30:00,255.41,255.55,255.35,255.45,106963.0,230.1877,230.3138,230.1336,230.2237,106963.0
2019-02-20 09:40:00,255.46,255.55,255.25,255.28,111648.0,230.2327,230.3138,230.0435,230.0705,111648.0
2019-02-20 09:50:00,255.3,255.63,255.3,255.57,26802.0,230.0885,230.3859,230.0885,230.3319,26802.0
2019-02-20 10:00:00,255.53,255.6,255.38,255.45,46132.0,230.2958,230.3589,230.1606,230.2237,46132.0
2019-02-20 10:10:00,255.49,255.69,255.33,255.61,71999.0,230.2598,230.44,230.1156,230.3679,71999.0
2019-02-20 10:20:00,255.6,255.73,255.54,255.71,14430.0,230.3589,230.4761,230.3048,230.458,14430.0
2019-02-20 10:30:00,255.74,255.84,255.71,255.82,34891.0,230.4851,230.5752,230.458,230.5572,34891.0
2019-02-20 10:40:00,255.87,255.94,255.75,255.8,37509.0,230.6022,230.6653,230.4941,230.5392,37509.0
2019-02-20 10:50:00,255.82,255.84,255.66,255.66,58618.0,230.5572,230.5752,230.413,230.413,58618.0
2019-02-20 11:00:00,255.67,255.73,255.61,255.73,29917.0,230.422,230.4761,230.3679,230.4761,29917.0
2019-02-20 11:10:00,255.75,255.75,255.62,255.67,24857.0,230.4941,230.4941,230.3769,230.422,24857.0
2019-02-20 11:20:00,255.68,255.75,255.55,255.72,25290.0,230.431,230.4941,230.3138,230.4671,25290.0
2019-02-20 11:30:00,255.73,255.78,255.68,255.78,17970.0,230.4761,230.5211,230.431,230.5211,17970.0
2019-02-20 11:40:00,255.77,256.01,255.76,255.9,49134.0,230.5121,230.7284,230.5031,230.6293,49134.0
2019-02-20 11:50:00,255.91,256.04,255.85,255.85,37961.0,230.6383,230.7555,230.5842,230.5842,37961.0
2019-02-20 12:00:00,255.89,255.91,255.49,255.62,45132.0,230.6203,230.6383,230.2598,230.3769,45132.0
2019-02-20 12:10:00,255.68,255.75,255.62,255.7,16627.0,230.431,230.4941,230.3769,230.449,16627.0
2019-02-20 12:20:00,255.72,255.73,255.18,255.18,57772.0,230.4671,230.4761,229.9804,229.9804,57772.0
2019-02-20 12:30:00,255.16,255.4,255.13,255.4,30112.0,229.9624,230.1787,229.9353,230.1787,30112.0
2019-02-20 12:40:00,255.41,255.46,255.35,255.41,24226.0,230.1877,230.2327,230.1336,230.1877,24226.0
2019-02-20 12:50:00,255.32,255.35,255.06,255.23,25106.0,230.1066,230.1336,229.8722,230.0254,25106.0
2019-02-20 13:00:00,255.25,255.5,255.2,255.47,21857.0,230.0435,230.2688,229.9984,230.2417,21857.0
2019-02-20 13:10:00,255.45,255.68,255.44,255.67,18613.0,230.2237,230.431,230.2147,230.422,18613.0
2019-02-20 13:20:00,255.66,255.84,255.63,255.83,39157.0,230.413,230.5752,230.3859,230.5662,39157.0
2019-02-20 13:30:00,255.81,255.88,255.71,255.75,81593.0,230.5482,230.6113,230.458,230.4941,81593.0
2019-02-20 13:40:00,255.73,255.86,255.72,255.86,14035.0,230.4761,230.5932,230.4671,230.5932,14035.0
2019-02-20 13:50:00,255.84,256.11,255.76,255.98,43642.0,230.5752,230.8185,230.5031,230.7014,43642.0
2019-02-20 14:00:00,255.94,256.38,255.56,255.78,199407.0,230.6653,231.0619,230.3229,230.5211,199407.0
2019-02-20 14:10:00,255.8,255.9,255.2,255.23,124346.0,230.5392,230.6293,229.9984,230.0254,124346.0
2019-02-20 14:20:00,255.25,255.42,254.89,255.4,72050.0,230.0435,230.1967,229.719,230.1787,72050.0
2019-02-20 14:30:00,255.42,256.02,255.42,255.73,109878.0,230.1967,230.7374,230.1967,230.4761,109878.0
2019-02-20 14:40:00,255.79,255.98,255.68,255.9,32644.0,230.5301,230.7014,230.431,230.6293,32644.0
2019-02-20 14:50:00,255.91,256.15,255.88,255.92,18812.0,230.6383,230.8546,230.6113,230.6473,18812.0
2019-02-20 15:00:00,255.96,256.01,255.77,255.95,35428.0,230.6834,230.7284,230.5121,230.6743,35428.0
2019-02-20 15:10:00,255.95,256.09,255.83,255.98,21860.0,230.6743,230.8005,230.5662,230.7014,21860.0
2019-02-20 15:20:00,256.03,256.07,255.85,255.89,31074.0,230.7464,230.7825,230.5842,230.6203,31074.0
2019-02-20 15:30:00,255.88,255.94,255.76,255.92,25656.0,230.6113,230.6653,230.5031,230.6473,25656.0
2019-02-20 15:40:00,255.92,256.06,255.7,255.83,64107.0,230.6473,230.7735,230.449,230.5662,64107.0
2019-02-20 15:50:00,255.8,255.96,255.67,255.96,91814.0,230.5392,230.6834,230.422,230.6834,91814.0
2019-02-21 09:30:00,255.33,255.52,255.08,255.15,144397.0,230.1156,230.2868,229.8903,229.9533,144397.0
2019-02-21 09:40:00,255.13,255.3,254.6,254.61,123607.0,229.9353,230.0885,229.4577,229.4667,123607.0
2019-02-21 09:50:00,254.65,254.93,254.59,254.86,67865.0,229.5027,229.7551,229.4486,229.692,67865.0
2019-02-21 10:00:00,254.86,254.98,254.59,254.86,49865.0,229.692,229.8001,229.4486,229.692,49865.0
2019-02-21 10:10:00,254.87,255.07,254.49,254.9,55537.0,229.701,229.8812,229.3585,229.728,55537.0
2019-02-21 10:20:00,254.92,255.04,254.57,254.62,60102.0,229.7461,229.8542,229.4306,229.4757,60102.0
2019-02-21 10:30:00,254.62,254.84,254.62,254.79,19026.0,229.4757,229.674,229.4757,229.6289,19026.0
2019-02-21 10:40:00,254.78,255.03,254.64,254.78,23864.0,229.6199,229.8452,229.4937,229.6199,23864.0
2019-02-21 10:50:00,254.76,254.97,254.65,254.79,27391.0,229.6019,229.7911,229.5027,229.6289,27391.0
2019-02-21 11:00:00,254.86,255.24,254.64,254.99,33042.0,229.692,230.0345,229.4937,229.8091,33042.0
2019-02-21 11:10:00,254.96,255.24,254.96,255.1,21244.0,229.7821,230.0345,229.7821,229.9083,21244.0
2019-02-21 11:20:00,255.08,255.08,254.79,254.82,36010.0,229.8903,229.8903,229.6289,229.6559,36010.0
2019-02-21 11:30:00,254.85,255.03,254.84,254.98,23963.0,229.683,229.8452,229.674,229.8001,23963.0
2019-02-21 11:40:00,255.0,255.1,254.82,254.89,10943.0,229.8182,229.9083,229.6559,229.719,10943.0
2019-02-21 11:50:00,254.92,255.46,254.85,255.29,50756.0,229.7461,230.2327,229.683,230.0795,50756.0
2019-02-21 12:00:00,255.3,255.43,255.25,255.25,60004.0,230.0885,230.2057,230.0435,230.0435,60004.0
2019-02-21 12:10:00,255.25,255.28,255.14,255.22,39006.0,230.0435,230.0705,229.9443,230.0164,39006.0
2019-02-21 12:20:00,255.2,255.37,255.2,255.33,23792.0,229.9984,230.1516,229.9984,230.1156,23792.0
2019-02-21 12:30:00,255.33,255.56,255.33,255.38,48788.0,230.1156,230.3229,230.1156,230.1606,48788.0
2019-02-21 12:40:00,255.38,255.51,255.33,255.37,54990.0,230.1606,230.2778,230.1156,230.1516,54990.0
2019-02-21 12:50:00,255.36,255.56,255.36,255.53,27730.0,230.1426,230.3229,230.1426,230.2958,27730.0
2019-02-21 13:00:00,255.6,255.64,255.45,255.52,30214.0,230.3589,230.395,230.2237,230.2868,30214.0
2019-02-21 13:10:00,255.52,255.55,255.39,255.41,20513.0,230.2868,230.3138,230.1696,230.1877,20513.0
2019-02-21 13:20:00,255.42,255.46,255.27,255.32,11315.0,230.1967,230.2327,230.0615,230.1066,11315.0
2019-02-21 13:30:00,255.32,255.32,255.19,255.19,5810.0,230.1066,230.1066,229.9894,229.9894,5810.0
2019-02-21 13:40:00,255.23,255.27,255.2,255.26,7831.0,230.0254,230.0615,229.9984,230.0525,7831.0
2019-02-21 13:50:00,255.27,255.33,255.19,255.32,44235.0,230.0615,230.1156,229.9894,230.1066,44235.0
2019-02-21 14:00:00,255.31,255.37,255.21,255.22,14008.0,230.0975,230.1516,230.0074,230.0164,14008.0
2019-02-21 14:10:00,255.22,255.24,254.9,254.92,94963.0,230.0164,230.0345,229.728,229.7461,94963.0
2019-02-21 14:20:00,254.92,254.94,254.53,254.72,33045.0,229.7461,229.7641,229.3946,229.5658,33045.0
2019-02-21 14:30:00,254.72,254.78,254.61,254.64,36415.0,229.5658,229.6199,229.4667,229.4937,36415.0
2019-02-21 14:40:00,254.63,254.78,254.25,254.33,58806.0,229.4847,229.6199,229.1422,229.2143,58806.0
2019-02-21 14:50:00,254.32,254.32,254.05,254.28,43924.0,229.2053,229.2053,228.962,229.1693,43924.0
2019-02-21 15:00:00,254.26,254.58,254.21,254.53,13287.0,229.1512,229.4396,229.1062,229.3946,13287.0
2019-02-21 15:10:00,254.55,254.57,254.39,254.43,19451.0,229.4126,229.4306,229.2684,229.3044,19451.0
2019-02-21 15:20:00,254.41,254.5,254.35,254.37,31867.0,229.2864,229.3675,229.2323,229.2504,31867.0
2019-02-21 15:30:00,254.36,254.37,254.04,254.31,108919.0,229.2414,229.2504,228.953,229.1963,108919.0
2019-02-21 15:40:00,254.34,254.67,254.22,254.63,96791.0,229.2233,229.5207,229.1152,229.4847,96791.0
2019-02-21 15:50:00,254.65,255.07,254.56,255.07,137198.0,229.5027,229.8812,229.4216,229.8812,137198.0
2019-02-22 09:30:00,255.69,255.86,255.57,255.57,108468.0,230.44,230.5932,230.3319,230.3319,108468.0
2019-02-22 09:40:00,255.58,255.79,255.45,255.66,25241.0,230.3409,230.5301,230.2237,230.413,25241.0
2019-02-22 09:50:00,255.66,255.97,255.64,255.96,27587.0,230.413,230.6924,230.395,230.6834,27587.0
2019-02-22 10:00:00,255.97,256.09,255.9,255.9,47933.0,230.6924,230.8005,230.6293,230.6293,47933.0
2019-02-22 10:10:00,255.91,256.14,255.83,255.97,65350.0,230.6383,230.8456,230.5662,230.6924,65350.0
2019-02-22 10:20:00,255.97,256.02,255.86,255.92,43013.0,230.6924,230.7374,230.5932,230.6473,43013.0
2019-02-22 10:30:00,255.95,256.01,255.79,255.9,27325.0,230.6743,230.7284,230.5301,230.6293,27325.0
2019-02-22 10:40:00,255.9,256.16,255.87,256.16,66163.0,230.6293,230.8636,230.6022,230.8636,66163.0
2019-02-22 10:50:00,256.07,256.31,256.03,256.24,48964.0,230.7825,230.9988,230.7464,230.9357,48964.0
2019-02-22 11:00:00,256.23,256.28,256.1,256.25,78174.0,230.9267,230.9718,230.8095,230.9447,78174.0
2019-02-22 11:10:00,256.23,256.65,256.23,256.61,49504.0,230.9267,231.3052,230.9267,231.2692,49504.0
2019-02-22 11:20:00,256.6,256.68,256.5,256.6,32781.0,231.2602,231.3322,231.17,231.2602,32781.0
2019-02-22 11:30:00,256.61,256.7,256.55,256.7,34215.0,231.2692,231.3503,231.2151,231.3503,34215.0
2019-02-22 11:40:00,256.7,256.72,256.51,256.54,41968.0,231.3503,231.3683,231.179,231.2061,41968.0
2019-02-22 11:50:00,256.54,256.6,256.42,256.58,42257.0,231.2061,231.2602,231.0979,231.2421,42257.0
2019-02-22 12:00:00,256.56,256.81,256.51,256.68,49771.0,231.2241,231.4494,231.179,231.3322,49771.0
2019-02-22 12:10:00,256.67,256.67,256.43,256.45,30293.0,231.3232,231.3232,231.1069,231.125,30293.0
2019-02-22 12:20:00,256.42,256.52,256.41,256.45,13304.0,231.0979,231.1881,231.0889,231.125,13304.0
2019-02-22 12:30:00,256.46,256.49,256.34,256.44,36225.0,231.134,231.161,231.0258,231.116,36225.0
2019-02-22 12:40:00,256.44,256.48,256.39,256.48,9498.0,231.116,231.152,231.0709,231.152,9498.0
2019-02-22 12:50:00,256.5,256.5,256.33,256.45,26980.0,231.17,231.17,231.0168,231.125,26980.0
2019-02-22 13:00:00,256.45,256.46,256.3,256.33,16646.0,231.125,231.134,230.9898,231.0168,16646.0
2019-02-22 13:10:00,256.33,256.34,256.13,256.3,61802.0,231.0168,231.0258,230.8366,230.9898,61802.0
2019-02-22 13:20:00,256.31,256.35,256.25,256.35,17264.0,230.9988,231.0348,230.9447,231.0348,17264.0
2019-02-22 13:30:00,256.35,256.46,256.35,256.38,50292.0,231.0348,231.134,231.0348,231.0619,50292.0
2019-02-22 13:40:00,256.37,256.38,256.25,256.3,15437.0,231.0529,231.0619,230.9447,230.9898,15437.0
2019-02-22 13:50:00,256.31,256.39,256.26,256.38,21777.0,230.9988,231.0709,230.9537,231.0619,21777.0
2019-02-22 14:00:00,256.37,256.48,256.29,256.48,38300.0,231.0529,231.152,230.9808,231.152,38300.0
2019-02-22 14:10:00,256.48,256.6,256.39,256.4,32267.0,231.152,231.2602,231.0709,231.0799,32267.0
2019-02-22 14:20:00,256.36,256.37,256.2,256.24,21498.0,231.0439,231.0529,230.8997,230.9357,21498.0
2019-02-22 14:30:00,256.27,256.3,255.72,255.89,88847.0,230.9627,230.9898,230.4671,230.6203,88847.0
2019-02-22 14:40:00,255.84,255.9,255.61,255.76,64421.0,230.5752,230.6293,230.3679,230.5031,64421.0
2019-02-22 14:50:00,255.77,255.96,255.69,255.74,62911.0,230.5121,230.6834,230.44,230.4851,62911.0
2019-02-22 15:00:00,255.69,255.98,255.66,255.93,27163.0,230.44,230.7014,230.413,230.6563,27163.0
2019-02-22 15:10:00,255.96,256.12,255.96,256.12,28750.0,230.6834,230.8276,230.6834,230.8276,28750.0
2019-02-22 15:20:00,256.11,256.43,256.1,256.35,38829.0,230.8185,231.1069,230.8095,231.0348,38829.0
2019-02-22 15:30:00,256.33,256.35,256.09,256.16,67121.0,231.0168,231.0348,230.8005,230.8636,67121.0
2019-02-22 15:40:00,256.15,256.43,256.12,256.24,65695.0,230.8546,231.1069,230.8276,230.9357,65695.0
2019-02-22 15:50:00,256.25,256.67,256.14,256.59,251588.0,230.9447,231.3232,230.8456,231.2511,251588.0
2019-02-25 09:30:00,258.09,258.29,258.05,258.26,247110.0,232.603,232.7833,232.567,232.7562,247110.0
2019-02-25 09:40:00,258.29,258.31,258.07,258.17,73333.0,232.7833,232.8013,232.585,232.6751,73333.0
2019-02-25 09:50:00,258.17,258.38,257.98,257.98,86426.0,232.6751,232.8644,232.5039,232.5039,86426.0
2019-02-25 10:00:00,257.99,258.13,257.85,258.11,77418.0,232.5129,232.6391,232.3867,232.621,77418.0
2019-02-25 10:10:00,258.12,258.3,258.08,258.26,43407.0,232.63,232.7923,232.594,232.7562,43407.0
2019-02-25 10:20:00,258.28,258.3,257.82,257.94,41814.0,232.7742,232.7923,232.3597,232.4678,41814.0
2019-02-25 10:30:00,257.94,258.12,257.78,258.08,98281.0,232.4678,232.63,232.3236,232.594,98281.0
2019-02-25 10:40:00,258.08,258.26,258.05,258.25,37210.0,232.594,232.7562,232.567,232.7472,37210.0
2019-02-25 10:50:00,258.21,258.58,258.21,258.5,54015.0,232.7112,233.0446,232.7112,232.9725,54015.0
2019-02-25 11:00:00,258.52,258.61,258.44,258.49,38855.0,232.9905,233.0717,232.9184,232.9635,38855.0
2019-02-25 11:10:00,258.46,258.54,258.34,258.36,23934.0,232.9365,233.0086,232.8283,232.8463,23934.0
2019-02-25 11:20:00,258.36,258.36,258.14,258.19,45099.0,232.8463,232.8463,232.6481,232.6931,45099.0
2019-02-25 11:30:00,258.18,258.36,258.13,258.24,39790.0,232.6841,232.8463,232.6391,232.7382,39790.0
2019-02-25 11:40:00,258.24,258.42,258.2,258.42,22983.0,232.7382,232.9004,232.7021,232.9004,22983.0
2019-02-25 11:50:00,258.4,258.4,258.13,258.24,30832.0,232.8824,232.8824,232.6391,232.7382,30832.0
2019-02-25 12:00:00,258.22,258.25,258.12,258.17,28991.0,232.7202,232.7472,232.63,232.6751,28991.0
2019-02-25 12:10:00,258.13,258.24,258.11,258.13,29916.0,232.6391,232.7382,232.621,232.6391,29916.0
2019-02-25 12:20:00,258.13,258.15,257.84,257.91,37257.0,232.6391,232.6571,232.3777,232.4408,37257.0
2019-02-25 12:30:00,257.91,257.95,257.8,257.85,24310.0,232.4408,232.4768,232.3416,232.3867,24310.0
2019-02-25 12:40:00,257.86,257.94,257.8,257.84,36075.0,232.3957,232.4678,232.3416,232.3777,36075.0
2019-02-25 12:50:00,257.85,257.87,257.49,257.63,62221.0,232.3867,232.4047,232.0623,232.1884,62221.0
2019-02-25 13:00:00,257.61,257.77,257.59,257.71,14074.0,232.1704,232.3146,232.1524,232.2605,14074.0
2019-02-25 13:10:00,257.73,257.76,257.62,257.63,19019.0,232.2786,232.3056,232.1794,232.1884,19019.0
2019-02-25 13:20:00,257.64,257.68,257.54,257.56,12340.0,232.1974,232.2335,232.1073,232.1253,12340.0
2019-02-25 13:30:00,257.56,257.56,257.37,257.38,23926.0,232.1253,232.1253,231.9541,231.9631,23926.0
2019-02-25 13:40:00,257.4,257.6,257.4,257.56,35845.0,231.9811,232.1614,231.9811,232.1253,35845.0
2019-02-25 13:50:00,257.56,257.64,257.52,257.6,25703.0,232.1253,232.1974,232.0893,232.1614,25703.0
2019-02-25 14:00:00,257.59,257.73,257.57,257.69,12693.0,232.1524,232.2786,232.1344,232.2425,12693.0
2019-02-25 14:10:00,257.71,257.78,257.64,257.65,50835.0,232.2605,232.3236,232.1974,232.2065,50835.0
2019-02-25 14:20:00,257.64,257.64,257.57,257.59,28909.0,232.1974,232.1974,232.1344,232.1524,28909.0
2019-02-25 14:30:00,257.59,257.64,257.5,257.63,18339.0,232.1524,232.1974,232.0713,232.1884,18339.0
2019-02-25 14:40:00,257.63,257.72,257.62,257.64,33811.0,232.1884,232.2695,232.1794,232.1974,33811.0
2019-02-25 14:50:00,257.65,257.65,257.47,257.5,29774.0,232.2065,232.2065,232.0442,232.0713,29774.0
2019-02-25 15:00:00,257.52,257.53,257.37,257.39,75798.0,232.0893,232.0983,231.9541,231.9721,75798.0
2019-02-25 15:10:00,257.38,257.56,257.31,257.44,71291.0,231.9631,232.1253,231.9,232.0172,71291.0
2019-02-25 15:20:00,257.44,257.49,257.03,257.04,67883.0,232.0172,232.0623,231.6477,231.6567,67883.0
2019-02-25 15:30:00,257.05,257.35,257.05,257.31,107067.0,231.6657,231.9361,231.6657,231.9,107067.0
2019-02-25 15:40:00,257.31,257.44,257.13,257.14,63750.0,231.9,232.0172,231.7378,231.7468,63750.0
2019-02-25 15:50:00,257.13,257.18,256.88,257.02,289814.0,231.7378,231.7829,231.5125,231.6387,289814.0
2019-02-26 09:30:00,256.55,256.86,256.42,256.71,165451.0,231.2151,231.4945,231.0979,231.3593,165451.0
2019-02-26 09:40:00,256.7,256.76,256.42,256.44,64342.0,231.3503,231.4043,231.0979,231.116,64342.0
2019-02-26 09:50:00,256.46,256.88,256.45,256.75,101357.0,231.134,231.5125,231.125,231.3953,101357.0
2019-02-26 10:00:00,256.75,257.31,256.66,257.02,278940.0,231.3953,231.9,231.3142,231.6387,278940.0
2019-02-26 10:10:00,257.06,257.3,257.0,257.1,223615.0,231.6747,231.891,231.6206,231.7108,223615.0
2019-02-26 10:20:00,257.13,257.34,257.05,257.06,101632.0,231.7378,231.9271,231.6657,231.6747,101632.0
2019-02-26 10:30:00,257.05,257.22,257.02,257.11,38035.0,231.6657,231.8189,231.6387,231.7198,38035.0
2019-02-26 10:40:00,257.12,257.24,256.99,256.99,36729.0,231.7288,231.8369,231.6116,231.6116,36729.0
2019-02-26 10:50:00,256.98,256.98,256.47,256.49,54677.0,231.6026,231.6026,231.143,231.161,54677.0
2019-02-26 11:00:00,256.45,256.95,256.41,256.93,57382.0,231.125,231.5756,231.0889,231.5576,57382.0
2019-02-26 11:10:00,256.95,257.54,256.91,257.44,57875.0,231.5756,232.1073,231.5395,232.0172,57875.0
2019-02-26 11:20:00,257.45,257.48,257.22,257.34,26584.0,232.0262,232.0532,231.8189,231.9271,26584.0
2019-02-26 11:30:00,257.35,257.63,257.13,257.13,89632.0,231.9361,232.1884,231.7378,231.7378,89632.0
2019-02-26 11:40:00,257.16,257.28,257.04,257.26,28300.0,231.7648,231.873,231.6567,231.855,28300.0
2019-02-26 11:50:00,257.27,257.33,257.09,257.11,112472.0,231.864,231.9181,231.7018,231.7198,112472.0
2019-02-26 12:00:00,257.11,257.17,257.0,257.03,185869.0,231.7198,231.7739,231.6206,231.6477,185869.0
2019-02-26 12:10:00,257.02,257.13,256.91,257.12,151685.0,231.6387,231.7378,231.5395,231.7288,151685.0
2019-02-26 12:20:00,257.11,257.23,257.02,257.04,131106.0,231.7198,231.8279,231.6387,231.6567,131106.0
2019-02-26 12:30:00,257.04,257.09,256.73,256.81,176760.0,231.6567,231.7018,231.3773,231.4494,176760.0
2019-02-26 12:40:00,256.81,256.92,256.69,256.84,154270.0,231.4494,231.5485,231.3413,231.4764,154270.0
2019-02-26 12:50:00,256.84,256.89,256.74,256.75,153040.0,231.4764,231.5215,231.3863,231.3953,153040.0
2019-02-26 13:00:00,256.76,256.98,256.72,256.81,37437.0,231.4043,231.6026,231.3683,231.4494,37437.0
2019-02-26 13:10:00,256.79,257.07,256.79,257.0,23542.0,231.4314,231.6837,231.4314,231.6206,23542.0
2019-02-26 13:20:00,257.0,257.04,256.92,256.93,18365.0,231.6206,231.6567,231.5485,231.5576,18365.0
2019-02-26 13:30:00,256.92,256.93,256.75,256.79,36415.0,231.5485,231.5576,231.3953,231.4314,36415.0
2019-02-26 13:40:00,256.82,256.94,256.75,256.88,39762.0,231.4584,231.5666,231.3953,231.5125,39762.0
2019-02-26 13:50:00,256.9,256.96,256.83,256.88,86966.0,231.5305,231.5846,231.4674,231.5125,86966.0
2019-02-26 14:00:00,256.88,257.09,256.88,256.92,62314.0,231.5125,231.7018,231.5125,231.5485,62314.0
2019-02-26 14:10:00,256.91,257.02,256.91,256.98,32656.0,231.5395,231.6387,231.5395,231.6026,32656.0
2019-02-26 14:20:00,256.99,257.0,256.8,256.91,54684.0,231.6116,231.6206,231.4404,231.5395,54684.0
2019-02-26 14:30:00,256.91,257.22,256.89,257.22,64359.0,231.5395,231.8189,231.5215,231.8189,64359.0
2019-02-26 14:40:00,257.23,257.34,257.2,257.25,97990.0,231.8279,231.9271,231.8009,231.846,97990.0
2019-02-26 14:50:00,257.27,257.4,257.22,257.31,80854.0,231.864,231.9811,231.8189,231.9,80854.0
2019-02-26 15:00:00,257.33,257.58,257.32,257.47,99776.0,231.9181,232.1434,231.909,232.0442,99776.0
2019-02-26 15:10:00,257.49,257.65,257.36,257.46,108518.0,232.0623,232.2065,231.9451,232.0352,108518.0
2019-02-26 15:20:00,257.46,257.59,257.31,257.31,132291.0,232.0352,232.1524,231.9,231.9,132291.0
2019-02-26 15:30:00,257.31,257.53,257.18,257.21,139415.0,231.9,232.0983,231.7829,231.8099,139415.0
2019-02-26 15:40:00,257.24,257.34,257.03,257.03,92094.0,231.8369,231.9271,231.6477,231.6477,92094.0
2019-02-26 15:50:00,257.03,257.09,256.73,256.79,211957.0,231.6477,231.7018,231.3773,231.4314,211957.0
2019-02-27 09:30:00,256.06,256.55,256.05,256.5,121677.0,230.7735,231.2151,230.7645,231.17,121677.0
2019-02-27 09:40:00,256.57,256.69,256.46,256.48,52082.0,231.2331,231.3413,231.134,231.152,52082.0
2019-02-27 09:50:00,256.5,256.5,256.09,256.24,52074.0,231.17,231.17,230.8005,230.9357,52074.0
2019-02-27 10:00:00,256.23,256.35,255.93,256.15,74555.0,230.9267,231.0348,230.6563,230.8546,74555.0
2019-02-27 10:10:00,256.17,256.17,255.24,255.69,213395.0,230.8726,230.8726,230.0345,230.44,213395.0
2019-02-27 10:20:00,255.67,255.67,255.1,255.4,79610.0,230.422,230.422,229.9083,230.1787,79610.0
2019-02-27 10:30:00,255.4,255.63,255.23,255.6,102933.0,230.1787,230.3859,230.0254,230.3589,102933.0
2019-02-27 10:40:00,255.63,255.86,255.58,255.72,24899.0,230.3859,230.5932,230.3409,230.4671,24899.0
2019-02-27 10:50:00,255.72,255.75,255.49,255.65,22355.0,230.4671,230.4941,230.2598,230.404,22355.0
2019-02-27 11:00:00,255.61,255.95,255.57,255.95,43287.0,230.3679,230.6743,230.3319,230.6743,43287.0
2019-02-27 11:10:00,255.94,255.97,255.67,255.76,18230.0,230.6653,230.6924,230.422,230.5031,18230.0
2019-02-27 11:20:00,255.83,256.14,255.83,256.04,34741.0,230.5662,230.8456,230.5662,230.7555,34741.0
2019-02-27 11:30:00,256.02,256.16,255.93,256.13,29434.0,230.7374,230.8636,230.6563,230.8366,29434.0
2019-02-27 11:40:00,256.11,256.2,255.99,256.15,37022.0,230.8185,230.8997,230.7104,230.8546,37022.0
2019-02-27 11:50:00,256.13,256.27,256.13,256.17,60011.0,230.8366,230.9627,230.8366,230.8726,60011.0
2019-02-27 12:00:00,256.17,256.34,256.15,256.32,42697.0,230.8726,231.0258,230.8546,231.0078,42697.0
2019-02-27 12:10:00,256.32,256.4,256.23,256.33,30847.0,231.0078,231.0799,230.9267,231.0168,30847.0
2019-02-27 12:20:00,256.33,256.47,256.26,256.37,20100.0,231.0168,231.143,230.9537,231.0529,20100.0
2019-02-27 12:30:00,256.38,256.5,256.38,256.44,11379.0,231.0619,231.17,231.0619,231.116,11379.0
2019-02-27 12:40:00,256.41,256.55,256.41,256.46,43326.0,231.0889,231.2151,231.0889,231.134,43326.0
2019-02-27 12:50:00,256.47,256.48,256.34,256.37,17524.0,231.143,231.152,231.0258,231.0529,17524.0
2019-02-27 13:00:00,256.36,256.57,256.36,256.56,16217.0,231.0439,231.2331,231.0439,231.2241,16217.0
2019-02-27 13:10:00,256.57,256.74,256.54,256.68,21999.0,231.2331,231.3863,231.2061,231.3322,21999.0
2019-02-27 13:20:00,256.68,256.9,256.68,256.75,30401.0,231.3322,231.5305,231.3322,231.3953,30401.0
2019-02-27 13:30:00,256.75,256.78,256.58,256.6,31705.0,231.3953,231.4224,231.2421,231.2602,31705.0
2019-02-27 13:40:00,256.61,256.62,256.48,256.6,26705.0,231.2692,231.2782,231.152,231.2602,26705.0
2019-02-27 13:50:00,256.61,256.7,256.56,256.65,25108.0,231.2692,231.3503,231.2241,231.3052,25108.0
2019-02-27 14:00:00,256.63,256.68,256.52,256.61,18987.0,231.2872,231.3322,231.1881,231.2692,18987.0
2019-02-27 14:10:00,256.59,256.86,256.58,256.83,24732.0,231.2511,231.4945,231.2421,231.4674,24732.0
2019-02-27 14:20:00,256.83,256.86,256.64,256.7,34408.0,231.4674,231.4945,231.2962,231.3503,34408.0
2019-02-27 14:30:00,256.71,256.88,256.68,256.83,24642.0,231.3593,231.5125,231.3322,231.4674,24642.0
2019-02-27 14:40:00,256.79,257.02,256.76,256.83,31292.0,231.4314,231.6387,231.4043,231.4674,31292.0
2019-02-27 14:50:00,256.84,256.88,256.6,256.73,65508.0,231.4764,231.5125,231.2602,231.3773,65508.0
2019-02-27 15:00:00,256.76,256.84,256.66,256.82,27895.0,231.4043,231.4764,231.3142,231.4584,27895.0
2019-02-27 15:10:00,256.81,256.96,256.77,256.78,52672.0,231.4494,231.5846,231.4134,231.4224,52672.0
2019-02-27 15:20:00,256.73,256.79,256.56,256.57,39265.0,231.3773,231.4314,231.2241,231.2331,39265.0
2019-02-27 15:30:00,256.57,256.77,256.51,256.71,48777.0,231.2331,231.4134,231.179,231.3593,48777.0
2019-02-27 15:40:00,256.7,256.7,256.46,256.6,41703.0,231.3503,231.3503,231.134,231.2602,41703.0
2019-02-27 15:50:00,256.63,256.7,256.39,256.67,110031.0,231.2872,231.3503,231.0709,231.3232,110031.0
2019-02-28 09:30:00,256.42,256.51,256.24,256.42,125021.0,231.0979,231.179,230.9357,231.0979,125021.0
2019-02-28 09:40:00,256.42,256.79,256.38,256.57,65333.0,231.0979,231.4314,231.0619,231.2331,65333.0
2019-02-28 09:50:00,256.6,256.68,256.51,256.59,37606.0,231.2602,231.3322,231.179,231.2511,37606.0
2019-02-28 10:00:00,256.54,256.54,256.02,256.05,150314.0,231.2061,231.2061,230.7374,230.7645,150314.0
2019-02-28 10:10:00,256.01,256.46,255.98,256.34,141935.0,230.7284,231.134,230.7014,231.0258,141935.0
2019-02-28 10:20:00,256.34,256.37,256.0,256.24,34927.0,231.0258,231.0529,230.7194,230.9357,34927.0
2019-02-28 10:30:00,256.34,256.55,256.32,256.43,69105.0,231.0258,231.2151,231.0078,231.1069,69105.0
2019-02-28 10:40:00,256.45,256.45,256.16,256.22,83815.0,231.125,231.125,230.8636,230.9177,83815.0
2019-02-28 10:50:00,256.21,256.33,255.92,256.2,63232.0,230.9087,231.0168,230.6473,230.8997,63232.0
2019-02-28 11:00:00,256.18,256.31,255.95,255.99,22638.0,230.8816,230.9988,230.6743,230.7104,22638.0
2019-02-28 11:10:00,256.0,256.33,255.96,256.32,40265.0,230.7194,231.0168,230.6834,231.0078,40265.0
2019-02-28 11:20:00,256.34,256.54,256.32,256.42,38609.0,231.0258,231.2061,231.0078,231.0979,38609.0
2019-02-28 11:30:00,256.41,256.7,256.37,256.7,31523.0,231.0889,231.3503,231.0529,231.3503,31523.0
2019-02-28 11:40:00,256.7,256.74,256.59,256.59,17964.0,231.3503,231.3863,231.2511,231.2511,17964.0
2019-02-28 11:50:00,256.6,256.72,256.51,256.51,10002.0,231.2602,231.3683,231.179,231.179,10002.0
2019-02-28 12:00:00,256.57,256.58,256.48,256.52,77435.0,231.2331,231.2421,231.152,231.1881,77435.0
2019-02-28 12:10:00,256.5,256.72,256.49,256.67,20572.0,231.17,231.3683,231.161,231.3232,20572.0
2019-02-28 12:20:00,256.7,256.88,256.7,256.79,24847.0,231.3503,231.5125,231.3503,231.4314,24847.0
2019-02-28 12:30:00,256.83,256.83,256.67,256.73,23722.0,231.4674,231.4674,231.3232,231.3773,23722.0
2019-02-28 12:40:00,256.75,256.8,256.64,256.66,22330.0,231.3953,231.4404,231.2962,231.3142,22330.0
2019-02-28 12:50:00,256.64,256.81,256.64,256.81,20495.0,231.2962,231.4494,231.2962,231.4494,20495.0
2019-02-28 13:00:00,256.87,256.87,256.71,256.73,22371.0,231.5035,231.5035,231.3593,231.3773,22371.0
2019-02-28 13:10:00,256.72,256.72,256.6,256.7,12947.0,231.3683,231.3683,231.2602,231.3503,12947.0
2019-02-28 13:20:00,256.71,256.71,256.56,256.6,8262.0,231.3593,231.3593,231.2241,231.2602,8262.0
2019-02-28 13:30:00,256.6,256.76,256.59,256.73,15630.0,231.2602,231.4043,231.2511,231.3773,15630.0
2019-02-28 13:40:00,256.75,256.77,256.51,256.6,10962.0,231.3953,231.4134,231.179,231.2602,10962.0
2019-02-28 13:50:00,256.62,256.64,256.53,256.61,31648.0,231.2782,231.2962,231.1971,231.2692,31648.0
2019-02-28 14:00:00,256.61,256.72,256.48,256.5,19112.0,231.2692,231.3683,231.152,231.17,19112.0
2019-02-28 14:10:00,256.5,256.54,256.42,256.51,14962.0,231.17,231.2061,231.0979,231.179,14962.0
2019-02-28 14:20:00,256.51,256.67,256.51,256.67,17064.0,231.179,231.3232,231.179,231.3232,17064.0
2019-02-28 14:30:00,256.64,256.64,256.28,256.38,24587.0,231.2962,231.2962,230.9718,231.0619,24587.0
2019-02-28 14:40:00,256.37,256.4,256.26,256.31,19104.0,231.0529,231.0799,230.9537,230.9988,19104.0
2019-02-28 14:50:00,256.31,256.43,256.21,256.35,30348.0,230.9988,231.1069,230.9087,231.0348,30348.0
2019-02-28 15:00:00,256.35,256.4,256.26,256.34,24470.0,231.0348,231.0799,230.9537,231.0258,24470.0
2019-02-28 15:10:00,256.35,256.42,256.24,256.33,19770.0,231.0348,231.0979,230.9357,231.0168,19770.0
2019-02-28 15:20:00,256.35,256.46,256.26,256.42,93760.0,231.0348,231.134,230.9537,231.0979,93760.0
2019-02-28 15:30:00,256.41,256.66,256.38,256.51,91133.0,231.0889,231.3142,231.0619,231.179,91133.0
2019-02-28 15:40:00,256.49,256.49,256.07,256.21,89437.0,231.161,231.161,230.7825,230.9087,89437.0
2019-02-28 15:50:00,256.21,256.28,255.85,256.05,267750.0,230.9087,230.9718,230.5842,230.7645,267750.0
2019-03-01 09:30:00,257.81,258.04,257.8,258.04,208402.0,232.3507,232.5579,232.3416,232.5579,208402.0
2019-03-01 09:40:00,258.05,258.21,257.99,258.12,96731.0,232.567,232.7112,232.5129,232.63,96731.0
2019-03-01 09:50:00,258.11,258.2,258.02,258.14,45388.0,232.621,232.7021,232.5399,232.6481,45388.0
2019-03-01 10:00:00,258.11,258.13,257.7,257.84,225962.0,232.621,232.6391,232.2515,232.3777,225962.0
2019-03-01 10:10:00,257.82,257.86,257.34,257.49,61878.0,232.3597,232.3957,231.9271,232.0623,61878.0
2019-03-01 10:20:00,257.45,257.5,256.98,257.16,39883.0,232.0262,232.0713,231.6026,231.7648,39883.0
2019-03-01 10:30:00,257.17,257.19,256.96,257.1,42571.0,231.7739,231.7919,231.5846,231.7108,42571.0
2019-03-01 10:40:00,257.06,257.34,257.03,257.23,120124.0,231.6747,231.9271,231.6477,231.8279,120124.0
2019-03-01 10:50:00,257.22,257.26,257.04,257.23,48841.0,231.8189,231.855,231.6567,231.8279,48841.0
2019-03-01 11:00:00,257.23,257.33,256.92,257.01,59548.0,231.8279,231.9181,231.5485,231.6297,59548.0
2019-03-01 11:10:00,257.01,257.01,256.75,256.97,53192.0,231.6297,231.6297,231.3953,231.5936,53192.0
2019-03-01 11:20:00,256.93,256.94,256.65,256.81,114237.0,231.5576,231.5666,231.3052,231.4494,114237.0
2019-03-01 11:30:00,256.82,256.96,256.65,256.92,52217.0,231.4584,231.5846,231.3052,231.5485,52217.0
2019-03-01 11:40:00,256.91,256.91,256.57,256.59,48704.0,231.5395,231.5395,231.2331,231.2511,48704.0
2019-03-01 11:50:00,256.56,256.6,256.33,256.56,91251.0,231.2241,231.2602,231.0168,231.2241,91251.0
2019-03-01 12:00:00,256.55,256.74,256.51,256.65,81015.0,231.2151,231.3863,231.179,231.3052,81015.0
2019-03-01 12:10:00,256.66,256.8,256.6,256.78,36392.0,231.3142,231.4404,231.2602,231.4224,36392.0
2019-03-01 12:20:00,256.81,256.97,256.76,256.93,24057.0,231.4494,231.5936,231.4043,231.5576,24057.0
2019-03-01 12:30:00,256.93,257.02,256.86,256.88,15157.0,231.5576,231.6387,231.4945,231.5125,15157.0
2019-03-01 12:40:00,256.87,257.09,256.85,257.05,47749.0,231.5035,231.7018,231.4855,231.6657,47749.0
2019-03-01 12:50:00,257.04,257.16,257.0,257.1,23442.0,231.6567,231.7648,231.6206,231.7108,23442.0
2019-03-01 13:00:00,257.11,257.22,257.05,257.18,37378.0,231.7198,231.8189,231.6657,231.7829,37378.0
2019-03-01 13:10:00,257.19,257.28,257.14,257.17,60566.0,231.7919,231.873,231.7468,231.7739,60566.0
2019-03-01 13:20:00,257.18,257.18,257.1,257.13,23740.0,231.7829,231.7829,231.7108,231.7378,23740.0
2019-03-01 13:30:00,257.13,257.23,257.13,257.17,34098.0,231.7378,231.8279,231.7378,231.7739,34098.0
2019-03-01 13:40:00,257.19,257.28,257.17,257.23,35408.0,231.7919,231.873,231.7739,231.8279,35408.0
2019-03-01 13:50:00,257.23,257.23,257.13,257.15,27168.0,231.8279,231.8279,231.7378,231.7558,27168.0
2019-03-01 14:00:00,257.19,257.28,257.12,257.28,28402.0,231.7919,231.873,231.7288,231.873,28402.0
2019-03-01 14:10:00,257.3,257.43,257.3,257.38,65362.0,231.891,232.0082,231.891,231.9631,65362.0
2019-03-01 14:20:00,257.39,257.8,257.38,257.8,35924.0,231.9721,232.3416,231.9631,232.3416,35924.0
2019-03-01 14:30:00,257.8,257.82,257.69,257.72,33940.0,232.3416,232.3597,232.2425,232.2695,33940.0
2019-03-01 14:40:00,257.72,257.8,257.56,257.59,44834.0,232.2695,232.3416,232.1253,232.1524,44834.0
2019-03-01 14:50:00,257.59,257.73,257.58,257.69,27423.0,232.1524,232.2786,232.1434,232.2425,27423.0
2019-03-01 15:00:00,257.7,257.72,257.55,257.65,35317.0,232.2515,232.2695,232.1163,232.2065,35317.0
2019-03-01 15:10:00,257.64,257.66,257.52,257.55,44749.0,232.1974,232.2155,232.0893,232.1163,44749.0
2019-03-01 15:20:00,257.54,257.63,257.47,257.62,57370.0,232.1073,232.1884,232.0442,232.1794,57370.0
2019-03-01 15:30:00,257.62,257.79,257.53,257.76,62707.0,232.1794,232.3326,232.0983,232.3056,62707.0
2019-03-01 15:40:00,257.74,258.09,257.73,257.87,121644.0,232.2876,232.603,232.2786,232.4047,121644.0
2019-03-01 15:50:00,257.87,257.88,257.7,257.87,224714.0,232.4047,232.4137,232.2515,232.4047,224714.0
2019-03-04 09:30:00,258.87,259.1,258.79,258.98,205232.0,233.306,233.5133,233.2339,233.4051,205232.0
2019-03-04 09:40:00,259.0,259.06,258.65,258.69,76604.0,233.4231,233.4772,233.1077,233.1438,76604.0
2019-03-04 09:50:00,258.71,258.96,258.51,258.87,130372.0,233.1618,233.3871,232.9815,233.306,130372.0
2019-03-04 10:00:00,258.86,258.91,258.53,258.58,52125.0,233.297,233.342,232.9996,233.0446,52125.0
2019-03-04 10:10:00,258.57,258.73,258.3,258.73,43878.0,233.0356,233.1798,232.7923,233.1798,43878.0
2019-03-04 10:20:00,258.72,258.85,258.61,258.78,49585.0,233.1708,233.288,233.0717,233.2249,49585.0
2019-03-04 10:30:00,258.83,258.88,258.44,258.5,26404.0,233.2699,233.315,232.9184,232.9725,26404.0
2019-03-04 10:40:00,258.47,258.59,258.33,258.44,68354.0,232.9455,233.0536,232.8193,232.9184,68354.0
2019-03-04 10:50:00,258.41,258.42,258.02,258.03,65929.0,232.8914,232.9004,232.5399,232.5489,65929.0
2019-03-04 11:00:00,258.01,258.09,257.55,257.55,166946.0,232.5309,232.603,232.1163,232.1163,166946.0
2019-03-04 11:10:00,257.55,257.79,257.47,257.77,58415.0,232.1163,232.3326,232.0442,232.3146,58415.0
2019-03-04 11:20:00,257.81,257.81,256.97,257.0,41125.0,232.3507,232.3507,231.5936,231.6206,41125.0
2019-03-04 11:30:00,256.98,257.05,256.59,256.76,76245.0,231.6026,231.6657,231.2511,231.4043,76245.0
2019-03-04 11:40:00,256.69,256.72,255.86,256.0,151656.0,231.3413,231.3683,230.5932,230.7194,151656.0
2019-03-04 11:50:00,256.0,256.1,255.23,255.51,198685.0,230.7194,230.8095,230.0254,230.2778,198685.0
2019-03-04 12:00:00,255.45,255.96,255.35,255.85,93369.0,230.2237,230.6834,230.1336,230.5842,93369.0
2019-03-04 12:10:00,255.81,255.81,254.67,254.76,227953.0,230.5482,230.5482,229.5207,229.6019,227953.0
2019-03-04 12:20:00,254.75,255.32,254.75,255.25,104692.0,229.5928,230.1066,229.5928,230.0435,104692.0
2019-03-04 12:30:00,255.24,255.47,255.12,255.18,89738.0,230.0345,230.2417,229.9263,229.9804,89738.0
2019-03-04 12:40:00,255.14,255.14,254.57,254.86,87493.0,229.9443,229.9443,229.4306,229.692,87493.0
2019-03-04 12:50:00,254.82,255.16,254.67,254.98,47064.0,229.6559,229.9624,229.5207,229.8001,47064.0
2019-03-04 13:00:00,254.99,254.99,254.49,254.55,78320.0,229.8091,229.8091,229.3585,229.4126,78320.0
2019-03-04 13:10:00,254.49,255.11,254.49,255.02,47184.0,229.3585,229.9173,229.3585,229.8362,47184.0
2019-03-04 13:20:00,255.14,255.58,255.13,255.57,68684.0,229.9443,230.3409,229.9353,230.3319,68684.0
2019-03-04 13:30:00,255.53,255.64,255.41,255.42,52666.0,230.2958,230.395,230.1877,230.1967,52666.0
2019-03-04 13:40:00,255.41,255.77,255.38,255.72,23997.0,230.1877,230.5121,230.1606,230.4671,23997.0
2019-03-04 13:50:00,255.72,256.06,255.62,255.99,50758.0,230.4671,230.7735,230.3769,230.7104,50758.0
2019-03-04 14:00:00,256.01,256.13,255.84,255.88,48676.0,230.7284,230.8366,230.5752,230.6113,48676.0
2019-03-04 14:10:00,255.88,256.17,255.77,256.17,47678.0,230.6113,230.8726,230.5121,230.8726,47678.0
2019-03-04 14:20:00,256.15,256.42,256.05,256.38,52151.0,230.8546,231.0979,230.7645,231.0619,52151.0
2019-03-04 14:30:00,256.42,256.44,256.16,256.25,33539.0,231.0979,231.116,230.8636,230.9447,33539.0
2019-03-04 14:40:00,256.21,256.4,256.14,256.17,20924.0,230.9087,231.0799,230.8456,230.8726,20924.0
2019-03-04 14:50:00,256.23,256.54,256.18,256.18,31755.0,230.9267,231.2061,230.8816,230.8816,31755.0
2019-03-04 15:00:00,256.18,256.28,255.94,255.97,29681.0,230.8816,230.9718,230.6653,230.6924,29681.0
2019-03-04 15:10:00,255.93,256.26,255.93,256.22,46443.0,230.6563,230.9537,230.6563,230.9177,46443.0
2019-03-04 15:20:00,256.2,256.39,256.05,256.25,43314.0,230.8997,231.0709,230.7645,230.9447,43314.0
2019-03-04 15:30:00,256.24,256.68,256.14,256.52,89216.0,230.9357,231.3322,230.8456,231.1881,89216.0
2019-03-04 15:40:00,256.51,256.72,256.37,256.5,69625.0,231.179,231.3683,231.0529,231.17,69625.0
2019-03-04 15:50:00,256.53,256.91,256.38,256.86,136637.0,231.1971,231.5395,231.0619,231.4945,136637.0
2019-03-05 09:30:00,256.99,257.0,256.55,256.57,96985.0,231.6116,231.6206,231.2151,231.2331,96985.0
2019-03-05 09:40:00,256.56,256.7,256.16,256.21,45398.0,231.2241,231.3503,230.8636,230.9087,45398.0
2019-03-05 09:50:00,256.27,256.34,255.96,256.2,160967.0,230.9627,231.0258,230.6834,230.8997,160967.0
2019-03-05 10:00:00,256.25,256.85,256.24,256.58,164134.0,230.9447,231.4855,230.9357,231.2421,164134.0
2019-03-05 10:10:00,256.54,256.58,256.16,256.2,34365.0,231.2061,231.2421,230.8636,230.8997,34365.0
2019-03-05 10:20:00,256.17,256.48,256.06,256.27,79647.0,230.8726,231.152,230.7735,230.9627,79647.0
2019-03-05 10:30:00,256.28,256.69,256.24,256.51,37734.0,230.9718,231.3413,230.9357,231.179,37734.0
2019-03-05 10:40:00,256.52,256.62,256.15,256.25,35523.0,231.1881,231.2782,230.8546,230.9447,35523.0
2019-03-05 10:50:00,256.23,256.59,256.22,256.33,34355.0,230.9267,231.2511,230.9177,231.0168,34355.0
2019-03-05 11:00:00,256.38,256.64,256.21,256.64,32142.0,231.0619,231.2962,230.9087,231.2962,32142.0
2019-03-05 11:10:00,256.64,256.85,256.62,256.78,44172.0,231.2962,231.4855,231.2782,231.4224,44172.0
2019-03-05 11:20:00,256.79,256.86,256.7,256.76,41259.0,231.4314,231.4945,231.3503,231.4043,41259.0
2019-03-05 11:30:00,256.73,257.09,256.68,257.05,113915.0,231.3773,231.7018,231.3322,231.6657,113915.0
2019-03-05 11:40:00,257.08,257.11,256.88,256.88,33979.0,231.6927,231.7198,231.5125,231.5125,33979.0
2019-03-05 11:50:00,256.89,256.9,256.59,256.74,50880.0,231.5215,231.5305,231.2511,231.3863,50880.0
2019-03-05 12:00:00,256.72,256.81,256.69,256.74,30138.0,231.3683,231.4494,231.3413,231.3863,30138.0
2019-03-05 12:10:00,256.75,256.85,256.56,256.56,38085.0,231.3953,231.4855,231.2241,231.2241,38085.0
2019-03-05 12:20:00,256.56,256.71,256.53,256.66,31246.0,231.2241,231.3593,231.1971,231.3142,31246.0
2019-03-05 12:30:00,256.65,256.74,256.53,256.6,25490.0,231.3052,231.3863,231.1971,231.2602,25490.0
2019-03-05 12:40:00,256.6,256.67,256.57,256.62,27527.0,231.2602,231.3232,231.2331,231.2782,27527.0
2019-03-05 12:50:00,256.63,256.78,256.62,256.77,22621.0,231.2872,231.4224,231.2782,231.4134,22621.0
2019-03-05 13:00:00,256.78,256.89,256.75,256.87,32237.0,231.4224,231.5215,231.3953,231.5035,32237.0
2019-03-05 13:10:00,256.88,257.03,256.85,256.85,33898.0,231.5125,231.6477,231.4855,231.4855,33898.0
2019-03-05 13:20:00,256.85,256.85,256.43,256.46,44353.0,231.4855,231.4855,231.1069,231.134,44353.0
2019-03-05 13:30:00,256.46,256.59,256.43,256.56,34141.0,231.134,231.2511,231.1069,231.2241,34141.0
2019-03-05 13:40:00,256.55,256.55,256.37,256.53,52495.0,231.2151,231.2151,231.0529,231.1971,52495.0
2019-03-05 13:50:00,256.54,256.65,256.54,256.61,24674.0,231.2061,231.3052,231.2061,231.2692,24674.0
2019-03-05 14:00:00,256.59,256.84,256.57,256.74,40121.0,231.2511,231.4764,231.2331,231.3863,40121.0
2019-03-05 14:10:00,256.71,256.8,256.69,256.78,27873.0,231.3593,231.4404,231.3413,231.4224,27873.0
2019-03-05 14:20:00,256.77,256.87,256.76,256.87,38820.0,231.4134,231.5035,231.4043,231.5035,38820.0
2019-03-05 14:30:00,256.87,256.94,256.72,256.8,40169.0,231.5035,231.5666,231.3683,231.4404,40169.0
2019-03-05 14:40:00,256.81,256.94,256.78,256.92,37887.0,231.4494,231.5666,231.4224,231.5485,37887.0
2019-03-05 14:50:00,256.91,257.09,256.9,257.04,40601.0,231.5395,231.7018,231.5305,231.6567,40601.0
2019-03-05 15:00:00,257.05,257.1,256.82,256.83,67892.0,231.6657,231.7108,231.4584,231.4674,67892.0
2019-03-05 15:10:00,256.84,256.97,256.76,256.81,58103.0,231.4764,231.5936,231.4043,231.4494,58103.0
2019-03-05 15:20:00,256.8,256.87,256.74,256.77,44435.0,231.4404,231.5035,231.3863,231.4134,44435.0
2019-03-05 15:30:00,256.76,256.88,256.71,256.85,86172.0,231.4043,231.5125,231.3593,231.4855,86172.0
2019-03-05 15:40:00,256.85,257.17,256.84,257.11,85315.0,231.4855,231.7739,231.4764,231.7198,85315.0
2019-03-05 15:50:00,257.12,257.14,256.53,256.53,213803.0,231.7288,231.7468,231.1971,231.1971,213803.0
2019-03-06 09:30:00,256.62,256.62,256.27,256.42,134394.0,231.2782,231.2782,230.9627,231.0979,134394.0
2019-03-06 09:40:00,256.36,256.39,255.98,256.02,54156.0,231.0439,231.0709,230.7014,230.7374,54156.0
2019-03-06 09:50:00,256.03,256.06,255.76,256.06,39856.0,230.7464,230.7735,230.5031,230.7735,39856.0
2019-03-06 10:00:00,256.04,256.23,255.87,256.23,56938.0,230.7555,230.9267,230.6022,230.9267,56938.0
2019-03-06 10:10:00,256.2,256.2,255.82,255.83,64992.0,230.8997,230.8997,230.5572,230.5662,64992.0
2019-03-06 10:20:00,255.79,255.9,255.56,255.6,39808.0,230.5301,230.6293,230.3229,230.3589,39808.0
2019-03-06 10:30:00,255.57,255.75,255.25,255.47,50059.0,230.3319,230.4941,230.0435,230.2417,50059.0
2019-03-06 10:40:00,255.38,255.61,255.3,255.54,31113.0,230.1606,230.3679,230.0885,230.3048,31113.0
2019-03-06 10:50:00,255.47,255.82,255.46,255.67,16946.0,230.2417,230.5572,230.2327,230.422,16946.0
2019-03-06 11:00:00,255.63,255.98,255.6,255.97,26948.0,230.3859,230.7014,230.3589,230.6924,26948.0
2019-03-06 11:10:00,255.94,256.02,255.82,255.84,30917.0,230.6653,230.7374,230.5572,230.5752,30917.0
2019-03-06 11:20:00,255.84,255.86,255.48,255.58,71066.0,230.5752,230.5932,230.2508,230.3409,71066.0
2019-03-06 11:30:00,255.6,255.71,255.45,255.5,42951.0,230.3589,230.458,230.2237,230.2688,42951.0
2019-03-06 11:40:00,255.44,255.55,255.22,255.22,43596.0,230.2147,230.3138,230.0164,230.0164,43596.0
2019-03-06 11:50:00,255.19,255.28,254.95,255.17,67499.0,229.9894,230.0705,229.7731,229.9714,67499.0
2019-03-06 12:00:00,255.17,255.65,255.13,255.58,49493.0,229.9714,230.404,229.9353,230.3409,49493.0
2019-03-06 12:10:00,255.56,255.58,255.18,255.19,36457.0,230.3229,230.3409,229.9804,229.9894,36457.0
2019-03-06 12:20:00,255.16,255.32,254.93,255.03,59765.0,229.9624,230.1066,229.7551,229.8452,59765.0
2019-03-06 12:30:00,255.07,255.35,255.07,255.21,47109.0,229.8812,230.1336,229.8812,230.0074,47109.0
2019-03-06 12:40:00,255.2,255.26,254.92,254.99,29660.0,229.9984,230.0525,229.7461,229.8091,29660.0
2019-03-06 12:50:00,255.01,255.22,254.84,254.85,37547.0,229.8272,230.0164,229.674,229.683,37547.0
2019-03-06 13:00:00,254.85,254.94,254.71,254.74,28951.0,229.683,229.7641,229.5568,229.5838,28951.0
2019-03-06 13:10:00,254.74,255.04,254.7,254.98,39303.0,229.5838,229.8542,229.5478,229.8001,39303.0
2019-03-06 13:20:00,254.97,254.97,254.69,254.8,32615.0,229.7911,229.7911,229.5388,229.6379,32615.0
2019-03-06 13:30:00,254.81,255.29,254.81,255.29,48971.0,229.6469,230.0795,229.6469,230.0795,48971.0
2019-03-06 13:40:00,255.29,255.31,254.94,254.98,36835.0,230.0795,230.0975,229.7641,229.8001,36835.0
2019-03-06 13:50:00,254.96,255.39,254.91,255.36,24944.0,229.7821,230.1696,229.737,230.1426,24944.0
2019-03-06 14:00:00,255.37,255.5,255.25,255.32,28571.0,230.1516,230.2688,230.0435,230.1066,28571.0
2019-03-06 14:10:00,255.31,255.5,255.28,255.29,134826.0,230.0975,230.2688,230.0705,230.0795,134826.0
2019-03-06 14:20:00,255.29,255.52,255.29,255.32,30592.0,230.0795,230.2868,230.0795,230.1066,30592.0
2019-03-06 14:30:00,255.33,255.41,255.05,255.17,74965.0,230.1156,230.1877,229.8632,229.9714,74965.0
2019-03-06 14:40:00,255.18,255.22,255.03,255.15,45361.0,229.9804,230.0164,229.8452,229.9533,45361.0
2019-03-06 14:50:00,255.15,255.36,255.02,255.16,40839.0,229.9533,230.1426,229.8362,229.9624,40839.0
2019-03-06 15:00:00,255.1,255.34,254.99,255.05,49690.0,229.9083,230.1246,229.8091,229.8632,49690.0
2019-03-06 15:10:00,255.03,255.06,254.67,254.81,48345.0,229.8452,229.8722,229.5207,229.6469,48345.0
2019-03-06 15:20:00,254.83,254.91,254.6,254.87,124781.0,229.6649,229.737,229.4577,229.701,124781.0
2019-03-06 15:30:00,254.86,255.15,254.83,255.09,78421.0,229.692,229.9533,229.6649,229.8993,78421.0
2019-03-06 15:40:00,255.08,255.27,254.93,255.06,97567.0,229.8903,230.0615,229.7551,229.8722,97567.0
2019-03-06 15:50:00,255.06,255.24,254.87,254.89,231421.0,229.8722,230.0345,229.701,229.719,231421.0
2019-03-07 09:30:00,254.48,254.6,253.78,253.86,164048.0,229.3495,229.4577,228.7186,228.7907,164048.0
2019-03-07 09:40:00,253.85,253.97,253.06,253.1,160109.0,228.7817,228.8899,228.0697,228.1058,160109.0
2019-03-07 09:50:00,253.12,253.2,252.53,253.01,211263.0,228.1238,228.1959,227.5921,228.0247,211263.0
2019-03-07 10:00:00,253.02,253.11,252.74,252.81,80258.0,228.0337,228.1148,227.7813,227.8444,80258.0
2019-03-07 10:10:00,252.83,252.9,252.36,252.38,106708.0,227.8624,227.9255,227.4389,227.4569,106708.0
2019-03-07 10:20:00,252.37,252.82,252.19,252.82,59849.0,227.4479,227.8534,227.2856,227.8534,59849.0
2019-03-07 10:30:00,252.8,253.05,252.7,252.79,51769.0,227.8354,228.0607,227.7453,227.8264,51769.0
2019-03-07 10:40:00,252.8,253.03,252.48,253.03,59254.0,227.8354,228.0427,227.547,228.0427,59254.0
2019-03-07 10:50:00,253.03,253.23,252.9,253.06,97911.0,228.0427,228.2229,227.9255,228.0697,97911.0
2019-03-07 11:00:00,253.03,253.12,252.68,252.85,71398.0,228.0427,228.1238,227.7273,227.8805,71398.0
2019-03-07 11:10:00,252.95,253.09,252.64,252.77,53180.0,227.9706,228.0968,227.6912,227.8084,53180.0
2019-03-07 11:20:00,252.73,253.11,252.63,253.07,27502.0,227.7723,228.1148,227.6822,228.0787,27502.0
2019-03-07 11:30:00,253.11,253.58,253.11,253.5,114517.0,228.1148,228.5384,228.1148,228.4663,114517.0
2019-03-07 11:40:00,253.47,253.6,253.35,253.37,17053.0,228.4392,228.5564,228.3311,228.3491,17053.0
2019-03-07 11:50:00,253.37,253.48,253.19,253.28,14840.0,228.3491,228.4483,228.1869,228.268,14840.0
2019-03-07 12:00:00,253.2,253.41,253.05,253.32,16161.0,228.1959,228.3852,228.0607,228.3041,16161.0
2019-03-07 12:10:00,253.34,253.44,253.15,253.17,21101.0,228.3221,228.4122,228.1508,228.1689,21101.0
2019-03-07 12:20:00,253.18,253.42,253.07,253.31,51857.0,228.1779,228.3942,228.0787,228.295,51857.0
2019-03-07 12:30:00,253.27,253.54,252.87,253.37,86026.0,228.259,228.5023,227.8985,228.3491,86026.0
2019-03-07 12:40:00,253.49,253.67,253.45,253.57,15469.0,228.4573,228.6195,228.4212,228.5294,15469.0
2019-03-07 12:50:00,253.61,253.98,253.5,253.91,65415.0,228.5654,228.8989,228.4663,228.8358,65415.0
2019-03-07 13:00:00,253.85,253.9,253.6,253.68,35577.0,228.7817,228.8268,228.5564,228.6285,35577.0
2019-03-07 13:10:00,253.7,253.84,253.63,253.7,16778.0,228.6465,228.7727,228.5834,228.6465,16778.0
2019-03-07 13:20:00,253.68,253.74,253.53,253.61,27563.0,228.6285,228.6826,228.4933,228.5654,27563.0
2019-03-07 13:30:00,253.62,253.62,253.25,253.35,19191.0,228.5744,228.5744,228.241,228.3311,19191.0
2019-03-07 13:40:00,253.37,253.61,253.35,253.59,13529.0,228.3491,228.5654,228.3311,228.5474,13529.0
2019-03-07 13:50:00,253.66,253.68,253.27,253.3,59776.0,228.6105,228.6285,228.259,228.286,59776.0
2019-03-07 14:00:00,253.3,253.44,253.01,253.09,77029.0,228.286,228.4122,228.0247,228.0968,77029.0
2019-03-07 14:10:00,253.07,253.11,252.71,252.8,37754.0,228.0787,228.1148,227.7543,227.8354,37754.0
2019-03-07 14:20:00,252.82,252.98,252.8,252.94,45036.0,227.8534,227.9976,227.8354,227.9616,45036.0
2019-03-07 14:30:00,252.95,253.0,252.49,252.51,37235.0,227.9706,228.0157,227.556,227.574,37235.0
2019-03-07 14:40:00,252.58,252.65,252.24,252.39,66204.0,227.6371,227.7002,227.3307,227.4659,66204.0
2019-03-07 14:50:00,252.37,252.47,252.11,252.23,72494.0,227.4479,227.538,227.2135,227.3217,72494.0
2019-03-07 15:00:00,252.25,252.29,251.95,252.23,75891.0,227.3397,227.3758,227.0693,227.3217,75891.0
2019-03-07 15:10:00,252.21,252.55,252.17,252.55,58526.0,227.3037,227.6101,227.2676,227.6101,58526.0
2019-03-07 15:20:00,252.51,252.73,252.23,252.24,80006.0,227.574,227.7723,227.3217,227.3307,80006.0
2019-03-07 15:30:00,252.25,252.82,252.24,252.82,74359.0,227.3397,227.8534,227.3307,227.8534,74359.0
2019-03-07 15:40:00,252.79,252.8,252.44,252.58,92442.0,227.8264,227.8354,227.511,227.6371,92442.0
2019-03-07 15:50:00,252.5,252.93,252.28,252.85,350933.0,227.565,227.9526,227.3668,227.8805,350933.0
2019-03-08 09:30:00,250.88,251.05,250.53,251.03,341012.0,226.105,226.2582,225.7896,226.2402,341012.0
2019-03-08 09:40:00,251.02,251.28,250.69,251.25,98181.0,226.2312,226.4655,225.9338,226.4385,98181.0
2019-03-08 09:50:00,251.24,251.35,250.85,250.92,85201.0,226.4295,226.5286,226.078,226.1411,85201.0
2019-03-08 10:00:00,250.9,250.9,250.34,250.78,84934.0,226.123,226.123,225.6183,226.0149,84934.0
2019-03-08 10:10:00,250.83,251.1,250.61,250.71,178395.0,226.06,226.3033,225.8617,225.9518,178395.0
2019-03-08 10:20:00,250.67,251.14,250.63,251.02,27428.0,225.9158,226.3393,225.8797,226.2312,27428.0
2019-03-08 10:30:00,251.09,251.18,250.8,250.85,35330.0,226.2943,226.3754,226.0329,226.078,35330.0
2019-03-08 10:40:00,250.84,251.76,250.7,251.68,81256.0,226.069,226.8981,225.9428,226.826,81256.0
2019-03-08 10:50:00,251.72,251.72,251.13,251.16,38533.0,226.8621,226.8621,226.3303,226.3574,38533.0
2019-03-08 11:00:00,251.11,251.28,250.95,251.07,45137.0,226.3123,226.4655,226.1681,226.2763,45137.0
2019-03-08 11:10:00,251.08,251.47,250.94,251.24,35393.0,226.2853,226.6367,226.1591,226.4295,35393.0
2019-03-08 11:20:00,251.24,251.74,251.16,251.5,110580.0,226.4295,226.8801,226.3574,226.6638,110580.0
2019-03-08 11:30:00,251.52,251.72,251.29,251.3,38706.0,226.6818,226.8621,226.4745,226.4835,38706.0
2019-03-08 11:40:00,251.29,251.6,251.26,251.45,31017.0,226.4745,226.7539,226.4475,226.6187,31017.0
2019-03-08 11:50:00,251.42,251.52,251.17,251.19,32336.0,226.5917,226.6818,226.3664,226.3844,32336.0
2019-03-08 12:00:00,251.15,251.19,250.91,250.96,46688.0,226.3484,226.3844,226.1321,226.1771,46688.0
2019-03-08 12:10:00,250.9,251.15,250.88,250.97,15801.0,226.123,226.3484,226.105,226.1861,15801.0
2019-03-08 12:20:00,251.0,251.14,250.83,251.11,28046.0,226.2132,226.3393,226.06,226.3123,28046.0
2019-03-08 12:30:00,251.11,251.14,250.87,250.89,26456.0,226.3123,226.3393,226.096,226.114,26456.0
2019-03-08 12:40:00,250.89,250.97,250.68,250.7,249609.0,226.114,226.1861,225.9248,225.9428,249609.0
2019-03-08 12:50:00,250.71,250.71,250.47,250.53,403799.0,225.9518,225.9518,225.7355,225.7896,403799.0
2019-03-08 13:00:00,250.52,250.64,250.47,250.5,443760.0,225.7806,225.8887,225.7355,225.7625,443760.0
2019-03-08 13:10:00,250.51,250.8,250.51,250.65,51095.0,225.7716,226.0329,225.7716,225.8977,51095.0
2019-03-08 13:20:00,250.64,250.75,250.49,250.75,35705.0,225.8887,225.9879,225.7535,225.9879,35705.0
2019-03-08 13:30:00,250.75,250.87,250.6,250.86,24226.0,225.9879,226.096,225.8527,226.087,24226.0
2019-03-08 13:40:00,250.88,251.08,250.88,251.08,33208.0,226.105,226.2853,226.105,226.2853,33208.0
2019-03-08 13:50:00,251.08,251.1,250.91,250.93,29191.0,226.2853,226.3033,226.1321,226.1501,29191.0
2019-03-08 14:00:00,250.98,250.99,250.74,250.92,18395.0,226.1951,226.2042,225.9788,226.1411,18395.0
2019-03-08 14:10:00,250.98,251.11,250.91,251.06,27044.0,226.1951,226.3123,226.1321,226.2672,27044.0
2019-03-08 14:20:00,251.09,251.3,251.07,251.23,50277.0,226.2943,226.4835,226.2763,226.4205,50277.0
2019-03-08 14:30:00,251.24,251.4,251.23,251.31,28236.0,226.4295,226.5737,226.4205,226.4926,28236.0
2019-03-08 14:40:00,251.33,251.7,251.33,251.58,87729.0,226.5106,226.844,226.5106,226.7359,87729.0
2019-03-08 14:50:00,251.6,252.03,251.6,251.69,113369.0,226.7539,227.1414,226.7539,226.835,113369.0
2019-03-08 15:00:00,251.65,251.92,251.6,251.77,52973.0,226.799,227.0423,226.7539,226.9071,52973.0
2019-03-08 15:10:00,251.78,251.78,251.28,251.39,41349.0,226.9161,226.9161,226.4655,226.5646,41349.0
2019-03-08 15:20:00,251.39,251.46,251.25,251.34,57710.0,226.5646,226.6277,226.4385,226.5196,57710.0
2019-03-08 15:30:00,251.27,251.73,251.24,251.41,59469.0,226.4565,226.8711,226.4295,226.5827,59469.0
2019-03-08 15:40:00,251.49,252.04,251.45,251.9,50167.0,226.6548,227.1505,226.6187,227.0243,50167.0
2019-03-08 15:50:00,251.9,252.45,251.9,252.34,111122.0,227.0243,227.52,227.0243,227.4208,111122.0
2019-03-11 09:30:00,253.04,253.62,253.02,253.62,108842.0,228.0517,228.5744,228.0337,228.5744,108842.0
2019-03-11 09:40:00,253.65,253.87,253.59,253.76,31880.0,228.6015,228.7997,228.5474,228.7006,31880.0
2019-03-11 09:50:00,253.7,254.02,253.69,253.98,18819.0,228.6465,228.9349,228.6375,228.8989,18819.0
2019-03-11 10:00:00,253.99,254.2,253.96,254.1,37705.0,228.9079,229.0972,228.8809,229.007,37705.0
2019-03-11 10:10:00,254.1,254.37,254.09,254.36,47846.0,229.007,229.2504,228.998,229.2414,47846.0
2019-03-11 10:20:00,254.36,254.45,254.29,254.38,25537.0,229.2414,229.3225,229.1783,229.2594,25537.0
2019-03-11 10:30:00,254.38,254.49,254.27,254.47,32627.0,229.2594,229.3585,229.1602,229.3405,32627.0
2019-03-11 10:40:00,254.47,254.79,254.46,254.75,35115.0,229.3405,229.6289,229.3315,229.5928,35115.0
2019-03-11 10:50:00,254.8,254.91,254.75,254.88,31841.0,229.6379,229.737,229.5928,229.71,31841.0
2019-03-11 11:00:00,254.88,255.09,254.75,255.07,56858.0,229.71,229.8993,229.5928,229.8812,56858.0
2019-03-11 11:10:00,255.05,255.2,255.0,255.03,36619.0,229.8632,229.9984,229.8182,229.8452,36619.0
2019-03-11 11:20:00,255.04,255.16,254.97,255.15,35050.0,229.8542,229.9624,229.7911,229.9533,35050.0
2019-03-11 11:30:00,255.14,255.32,254.99,255.18,33764.0,229.9443,230.1066,229.8091,229.9804,33764.0
2019-03-11 11:40:00,255.24,255.32,255.01,255.08,33683.0,230.0345,230.1066,229.8272,229.8903,33683.0
2019-03-11 11:50:00,255.09,255.39,255.04,255.37,22563.0,229.8993,230.1696,229.8542,230.1516,22563.0
2019-03-11 12:00:00,255.35,255.53,255.23,255.45,32673.0,230.1336,230.2958,230.0254,230.2237,32673.0
2019-03-11 12:10:00,255.44,255.44,255.24,255.25,18988.0,230.2147,230.2147,230.0345,230.0435,18988.0
2019-03-11 12:20:00,255.27,255.34,255.18,255.2,19528.0,230.0615,230.1246,229.9804,229.9984,19528.0
2019-03-11 12:30:00,255.24,255.36,255.23,255.27,13843.0,230.0345,230.1426,230.0254,230.0615,13843.0
2019-03-11 12:40:00,255.31,255.42,255.23,255.23,16878.0,230.0975,230.1967,230.0254,230.0254,16878.0
2019-03-11 12:50:00,255.22,255.31,255.22,255.26,7150.0,230.0164,230.0975,230.0164,230.0525,7150.0
2019-03-11 13:00:00,255.27,255.43,255.23,255.41,31531.0,230.0615,230.2057,230.0254,230.1877,31531.0
2019-03-11 13:10:00,255.42,255.69,255.4,255.6,39424.0,230.1967,230.44,230.1787,230.3589,39424.0
2019-03-11 13:20:00,255.6,255.68,255.55,255.65,16063.0,230.3589,230.431,230.3138,230.404,16063.0
2019-03-11 13:30:00,255.66,255.78,255.64,255.73,11759.0,230.413,230.5211,230.395,230.4761,11759.0
2019-03-11 13:40:00,255.72,255.74,255.56,255.56,20694.0,230.4671,230.4851,230.3229,230.3229,20694.0
2019-03-11 13:50:00,255.56,255.79,255.56,255.74,33097.0,230.3229,230.5301,230.3229,230.4851,33097.0
2019-03-11 14:00:00,255.74,255.76,255.6,255.63,19922.0,230.4851,230.5031,230.3589,230.3859,19922.0
2019-03-11 14:10:00,255.62,255.64,255.53,255.56,19079.0,230.3769,230.395,230.2958,230.3229,19079.0
2019-03-11 14:20:00,255.57,255.73,255.55,255.65,71930.0,230.3319,230.4761,230.3138,230.404,71930.0
2019-03-11 14:30:00,255.65,255.88,255.61,255.8,38933.0,230.404,230.6113,230.3679,230.5392,38933.0
2019-03-11 14:40:00,255.78,255.81,255.61,255.61,25496.0,230.5211,230.5482,230.3679,230.3679,25496.0
2019-03-11 14:50:00,255.61,255.73,255.56,255.71,37120.0,230.3679,230.4761,230.3229,230.458,37120.0
2019-03-11 15:00:00,255.7,255.81,255.59,255.77,31623.0,230.449,230.5482,230.3499,230.5121,31623.0
2019-03-11 15:10:00,255.78,255.88,255.77,255.88,32697.0,230.5211,230.6113,230.5121,230.6113,32697.0
2019-03-11 15:20:00,255.88,256.04,255.77,255.84,143342.0,230.6113,230.7555,230.5121,230.5752,143342.0
2019-03-11 15:30:00,255.83,256.12,255.82,256.0,210973.0,230.5662,230.8276,230.5572,230.7194,210973.0
2019-03-11 15:40:00,255.99,256.09,255.89,256.07,63299.0,230.7104,230.8005,230.6203,230.7825,63299.0
2019-03-11 15:50:00,256.06,256.08,255.89,256.02,95633.0,230.7735,230.7915,230.6203,230.7374,95633.0
2019-03-12 09:30:00,256.52,256.89,256.37,256.85,101504.0,231.1881,231.5215,231.0529,231.4855,101504.0
2019-03-12 09:40:00,256.84,256.93,256.45,256.72,46394.0,231.4764,231.5576,231.125,231.3683,46394.0
2019-03-12 09:50:00,256.77,257.0,256.61,256.79,35695.0,231.4134,231.6206,231.2692,231.4314,35695.0
2019-03-12 10:00:00,256.78,256.85,256.61,256.74,30430.0,231.4224,231.4855,231.2692,231.3863,30430.0
2019-03-12 10:10:00,256.76,256.87,256.56,256.87,62456.0,231.4043,231.5035,231.2241,231.5035,62456.0
2019-03-12 10:20:00,256.86,257.03,256.75,257.03,15894.0,231.4945,231.6477,231.3953,231.6477,15894.0
2019-03-12 10:30:00,257.16,257.36,257.15,257.26,56395.0,231.7648,231.9451,231.7558,231.855,56395.0
2019-03-12 10:40:00,257.18,257.25,256.98,257.25,79569.0,231.7829,231.846,231.6026,231.846,79569.0
2019-03-12 10:50:00,257.25,257.42,257.15,257.19,173573.0,231.846,231.9992,231.7558,231.7919,173573.0
2019-03-12 11:00:00,257.19,257.19,256.88,257.1,211307.0,231.7919,231.7919,231.5125,231.7108,211307.0
2019-03-12 11:10:00,257.09,257.17,256.7,256.85,139553.0,231.7018,231.7739,231.3503,231.4855,139553.0
2019-03-12 11:20:00,256.84,256.96,256.68,256.79,32208.0,231.4764,231.5846,231.3322,231.4314,32208.0
2019-03-12 11:30:00,256.82,257.09,256.72,257.09,19038.0,231.4584,231.7018,231.3683,231.7018,19038.0
2019-03-12 11:40:00,257.05,257.21,257.01,257.07,11838.0,231.6657,231.8099,231.6297,231.6837,11838.0
2019-03-12 11:50:00,257.07,257.37,257.06,257.36,15590.0,231.6837,231.9541,231.6747,231.9451,15590.0
2019-03-12 12:00:00,257.4,257.4,257.04,257.06,49302.0,231.9811,231.9811,231.6567,231.6747,49302.0
2019-03-12 12:10:00,257.1,257.29,257.07,257.2,13687.0,231.7108,231.882,231.6837,231.8009,13687.0
2019-03-12 12:20:00,257.2,257.28,257.01,257.26,19915.0,231.8009,231.873,231.6297,231.855,19915.0
2019-03-12 12:30:00,257.2,257.2,257.06,257.1,9993.0,231.8009,231.8009,231.6747,231.7108,9993.0
2019-03-12 12:40:00,257.11,257.18,257.01,257.09,43012.0,231.7198,231.7829,231.6297,231.7018,43012.0
2019-03-12 12:50:00,257.08,257.08,256.89,257.08,35850.0,231.6927,231.6927,231.5215,231.6927,35850.0
2019-03-12 13:00:00,257.1,257.2,257.03,257.15,16159.0,231.7108,231.8009,231.6477,231.7558,16159.0
2019-03-12 13:10:00,257.17,257.17,256.93,256.96,15132.0,231.7739,231.7739,231.5576,231.5846,15132.0
2019-03-12 13:20:00,257.02,257.18,257.01,257.13,33722.0,231.6387,231.7829,231.6297,231.7378,33722.0
2019-03-12 13:30:00,257.12,257.16,256.97,257.15,17185.0,231.7288,231.7648,231.5936,231.7558,17185.0
2019-03-12 13:40:00,257.16,257.31,257.16,257.3,21175.0,231.7648,231.9,231.7648,231.891,21175.0
2019-03-12 13:50:00,257.3,257.4,257.26,257.31,18486.0,231.891,231.9811,231.855,231.9,18486.0
2019-03-12 14:00:00,257.32,257.37,257.29,257.32,26081.0,231.909,231.9541,231.882,231.909,26081.0
2019-03-12 14:10:00,257.35,257.47,257.32,257.46,13939.0,231.9361,232.0442,231.909,232.0352,13939.0
2019-03-12 14:20:00,257.45,257.45,257.05,257.06,38446.0,232.0262,232.0262,231.6657,231.6747,38446.0
2019-03-12 14:30:00,257.11,257.22,257.08,257.17,23355.0,231.7198,231.8189,231.6927,231.7739,23355.0
2019-03-12 14:40:00,257.17,257.23,257.09,257.19,19143.0,231.7739,231.8279,231.7018,231.7919,19143.0
2019-03-12 14:50:00,257.18,257.21,257.04,257.2,26385.0,231.7829,231.8099,231.6567,231.8009,26385.0
2019-03-12 15:00:00,257.19,257.19,257.01,257.14,14672.0,231.7919,231.7919,231.6297,231.7468,14672.0
2019-03-12 15:10:00,257.1,257.1,256.58,256.58,34919.0,231.7108,231.7108,231.2421,231.2421,34919.0
2019-03-12 15:20:00,256.59,256.93,256.48,256.85,53406.0,231.2511,231.5576,231.152,231.4855,53406.0
2019-03-12 15:30:00,256.84,256.87,256.66,256.83,121518.0,231.4764,231.5035,231.3142,231.4674,121518.0
2019-03-12 15:40:00,256.8,257.17,256.73,256.95,126249.0,231.4404,231.7739,231.3773,231.5756,126249.0
2019-03-12 15:50:00,256.95,257.02,256.59,256.9,205378.0,231.5756,231.6387,231.2511,231.5305,205378.0
2019-03-13 09:30:00,257.84,257.98,257.69,257.88,90742.0,232.3777,232.5039,232.2425,232.4137,90742.0
2019-03-13 09:40:00,257.94,258.03,257.76,257.88,32383.0,232.4678,232.5489,232.3056,232.4137,32383.0
2019-03-13 09:50:00,257.96,258.27,257.92,258.17,27123.0,232.4858,232.7652,232.4498,232.6751,27123.0
2019-03-13 10:00:00,258.21,258.28,258.14,258.22,51750.0,232.7112,232.7742,232.6481,232.7202,51750.0
2019-03-13 10:10:00,258.23,258.38,258.2,258.38,16704.0,232.7292,232.8644,232.7021,232.8644,16704.0
2019-03-13 10:20:00,258.36,258.48,258.21,258.22,24881.0,232.8463,232.9545,232.7112,232.7202,24881.0
2019-03-13 10:30:00,258.22,258.5,258.22,258.38,30436.0,232.7202,232.9725,232.7202,232.8644,30436.0
2019-03-13 10:40:00,258.36,258.44,258.25,258.39,31978.0,232.8463,232.9184,232.7472,232.8734,31978.0
2019-03-13 10:50:00,258.4,258.71,258.4,258.67,19124.0,232.8824,233.1618,232.8824,233.1257,19124.0
2019-03-13 11:00:00,258.68,259.02,258.67,258.99,29101.0,233.1347,233.4412,233.1257,233.4141,29101.0
2019-03-13 11:10:00,258.99,259.16,258.94,259.07,29937.0,233.4141,233.5673,233.3691,233.4862,29937.0
2019-03-13 11:20:00,259.08,259.25,259.03,259.24,31757.0,233.4952,233.6485,233.4502,233.6394,31757.0
2019-03-13 11:30:00,259.25,259.33,259.17,259.21,72123.0,233.6485,233.7206,233.5764,233.6124,72123.0
2019-03-13 11:40:00,259.22,259.28,258.98,259.03,38386.0,233.6214,233.6755,233.4051,233.4502,38386.0
2019-03-13 11:50:00,259.05,259.17,258.97,259.08,20383.0,233.4682,233.5764,233.3961,233.4952,20383.0
2019-03-13 12:00:00,259.1,259.26,259.04,259.13,44025.0,233.5133,233.6575,233.4592,233.5403,44025.0
2019-03-13 12:10:00,259.13,259.14,258.96,258.96,18391.0,233.5403,233.5493,233.3871,233.3871,18391.0
2019-03-13 12:20:00,258.95,258.96,258.8,258.93,36847.0,233.3781,233.3871,233.2429,233.3601,36847.0
2019-03-13 12:30:00,258.92,258.95,258.79,258.86,60294.0,233.351,233.3781,233.2339,233.297,60294.0
2019-03-13 12:40:00,258.85,259.12,258.85,259.05,38856.0,233.288,233.5313,233.288,233.4682,38856.0
2019-03-13 12:50:00,259.09,259.13,258.97,259.09,26706.0,233.5043,233.5403,233.3961,233.5043,26706.0
2019-03-13 13:00:00,259.09,259.19,259.06,259.17,25993.0,233.5043,233.5944,233.4772,233.5764,25993.0
2019-03-13 13:10:00,259.17,259.28,259.14,259.21,34752.0,233.5764,233.6755,233.5493,233.6124,34752.0
2019-03-13 13:20:00,259.21,259.21,259.12,259.17,21829.0,233.6124,233.6124,233.5313,233.5764,21829.0
2019-03-13 13:30:00,259.17,259.27,259.14,259.25,32616.0,233.5764,233.6665,233.5493,233.6485,32616.0
2019-03-13 13:40:00,259.25,259.25,258.99,259.17,35097.0,233.6485,233.6485,233.4141,233.5764,35097.0
2019-03-13 13:50:00,259.15,259.26,259.11,259.26,23160.0,233.5583,233.6575,233.5223,233.6575,23160.0
2019-03-13 14:00:00,259.28,259.59,259.25,259.52,69056.0,233.6755,233.9549,233.6485,233.8918,69056.0
2019-03-13 14:10:00,259.52,259.53,259.36,259.41,25878.0,233.8918,233.9008,233.7476,233.7927,25878.0
2019-03-13 14:20:00,259.4,259.45,259.3,259.34,19615.0,233.7836,233.8287,233.6935,233.7296,19615.0
2019-03-13 14:30:00,259.33,259.33,259.14,259.23,34216.0,233.7206,233.7206,233.5493,233.6304,34216.0
2019-03-13 14:40:00,259.22,259.26,258.54,258.68,164489.0,233.6214,233.6575,233.0086,233.1347,164489.0
2019-03-13 14:50:00,258.66,258.97,258.47,258.92,59456.0,233.1167,233.3961,232.9455,233.351,59456.0
2019-03-13 15:00:00,258.89,258.99,258.66,258.66,43072.0,233.324,233.4141,233.1167,233.1167,43072.0
2019-03-13 15:10:00,258.72,258.78,258.49,258.62,58994.0,233.1708,233.2249,232.9635,233.0807,58994.0
2019-03-13 15:20:00,258.61,258.84,258.48,258.65,98473.0,233.0717,233.2789,232.9545,233.1077,98473.0
2019-03-13 15:30:00,258.6,258.98,258.56,258.94,82044.0,233.0626,233.4051,233.0266,233.3691,82044.0
2019-03-13 15:40:00,258.93,259.0,258.6,258.6,52838.0,233.3601,233.4231,233.0626,233.0626,52838.0
2019-03-13 15:50:00,258.63,258.8,258.51,258.63,106030.0,233.0897,233.2429,232.9815,233.0897,106030.0
2019-03-14 09:30:00,258.68,258.74,258.49,258.61,61833.0,233.1347,233.1888,232.9635,233.0717,61833.0
2019-03-14 09:40:00,258.61,258.69,258.41,258.63,30748.0,233.0717,233.1438,232.8914,233.0897,30748.0
2019-03-14 09:50:00,258.64,258.85,258.61,258.72,32229.0,233.0987,233.288,233.0717,233.1708,32229.0
2019-03-14 10:00:00,258.66,258.66,258.04,258.1,59189.0,233.1167,233.1167,232.5579,232.612,59189.0
2019-03-14 10:10:00,258.17,258.33,258.15,258.32,22610.0,232.6751,232.8193,232.6571,232.8103,22610.0
2019-03-14 10:20:00,258.37,258.48,258.35,258.42,27393.0,232.8554,232.9545,232.8373,232.9004,27393.0
2019-03-14 10:30:00,258.39,258.72,258.32,258.52,43118.0,232.8734,233.1708,232.8103,232.9905,43118.0
2019-03-14 10:40:00,258.56,258.6,258.38,258.44,10790.0,233.0266,233.0626,232.8644,232.9184,10790.0
2019-03-14 10:50:00,258.49,258.59,258.33,258.52,12233.0,232.9635,233.0536,232.8193,232.9905,12233.0
2019-03-14 11:00:00,258.56,258.61,258.37,258.46,28468.0,233.0266,233.0717,232.8554,232.9365,28468.0
2019-03-14 11:10:00,258.48,258.87,258.41,258.77,12631.0,232.9545,233.306,232.8914,233.2159,12631.0
2019-03-14 11:20:00,258.71,258.75,258.56,258.58,15148.0,233.1618,233.1978,233.0266,233.0446,15148.0
2019-03-14 11:30:00,258.6,258.77,258.54,258.75,18465.0,233.0626,233.2159,233.0086,233.1978,18465.0
2019-03-14 11:40:00,258.76,259.03,258.72,259.0,39592.0,233.2068,233.4502,233.1708,233.4231,39592.0
2019-03-14 11:50:00,259.02,259.12,258.94,258.95,18779.0,233.4412,233.5313,233.3691,233.3781,18779.0
2019-03-14 12:00:00,258.99,259.05,258.93,259.03,12047.0,233.4141,233.4682,233.3601,233.4502,12047.0
2019-03-14 12:10:00,259.02,259.05,258.9,258.93,24286.0,233.4412,233.4682,233.333,233.3601,24286.0
2019-03-14 12:20:00,258.95,258.96,258.64,258.75,49870.0,233.3781,233.3871,233.0987,233.1978,49870.0
2019-03-14 12:30:00,258.76,258.85,258.75,258.76,16567.0,233.2068,233.288,233.1978,233.2068,16567.0
2019-03-14 12:40:00,258.78,258.89,258.77,258.89,24684.0,233.2249,233.324,233.2159,233.324,24684.0
2019-03-14 12:50:00,258.9,258.9,258.67,258.75,9396.0,233.333,233.333,233.1257,233.1978,9396.0
2019-03-14 13:00:00,258.7,258.74,258.58,258.63,19420.0,233.1528,233.1888,233.0446,233.0897,19420.0
2019-03-14 13:10:00,258.65,258.72,258.61,258.71,9348.0,233.1077,233.1708,233.0717,233.1618,9348.0
2019-03-14 13:20:00,258.6,258.63,258.58,258.61,7546.0,233.0626,233.0897,233.0446,233.0717,7546.0
2019-03-14 13:30:00,258.64,258.71,258.56,258.6,9490.0,233.0987,233.1618,233.0266,233.0626,9490.0
2019-03-14 13:40:00,258.61,258.61,258.45,258.49,11655.0,233.0717,233.0717,232.9275,232.9635,11655.0
2019-03-14 13:50:00,258.49,258.52,258.31,258.41,27258.0,232.9635,232.9905,232.8013,232.8914,27258.0
2019-03-14 14:00:00,258.39,258.49,258.33,258.47,9563.0,232.8734,232.9635,232.8193,232.9455,9563.0
2019-03-14 14:10:00,258.44,258.46,258.3,258.4,49617.0,232.9184,232.9365,232.7923,232.8824,49617.0
2019-03-14 14:20:00,258.46,258.56,258.45,258.52,43939.0,232.9365,233.0266,232.9275,232.9905,43939.0
2019-03-14 14:30:00,258.49,258.53,258.36,258.36,12811.0,232.9635,232.9996,232.8463,232.8463,12811.0
2019-03-14 14:40:00,258.36,258.48,258.32,258.33,20491.0,232.8463,232.9545,232.8103,232.8193,20491.0
2019-03-14 14:50:00,258.31,258.55,258.22,258.47,56462.0,232.8013,233.0176,232.7202,232.9455,56462.0
2019-03-14 15:00:00,258.47,258.63,258.41,258.6,24485.0,232.9455,233.0897,232.8914,233.0626,24485.0
2019-03-14 15:10:00,258.63,258.64,258.48,258.52,36077.0,233.0897,233.0987,232.9545,232.9905,36077.0
2019-03-14 15:20:00,258.51,258.6,258.43,258.58,32603.0,232.9815,233.0626,232.9094,233.0446,32603.0
2019-03-14 15:30:00,258.57,258.73,258.53,258.73,47535.0,233.0356,233.1798,232.9996,233.1798,47535.0
2019-03-14 15:40:00,258.73,258.81,258.66,258.68,62909.0,233.1798,233.2519,233.1167,233.1347,62909.0
2019-03-14 15:50:00,258.68,258.77,258.44,258.53,156187.0,233.1347,233.2159,232.9184,232.9996,156187.0
2019-03-15 09:30:00,259.02,259.14,258.98,259.0,98645.0,233.4412,233.5493,233.4051,233.4231,98645.0
2019-03-15 09:40:00,258.98,259.46,258.98,259.43,112280.0,233.4051,233.8377,233.4051,233.8107,112280.0
2019-03-15 09:50:00,259.44,259.54,259.31,259.31,37776.0,233.8197,233.9098,233.7025,233.7025,37776.0
2019-03-15 10:00:00,259.34,259.36,259.01,259.03,51484.0,233.7296,233.7476,233.4322,233.4502,51484.0
2019-03-15 10:10:00,259.05,259.1,258.87,259.03,47247.0,233.4682,233.5133,233.306,233.4502,47247.0
2019-03-15 10:20:00,259.05,259.27,259.05,259.27,21677.0,233.4682,233.6665,233.4682,233.6665,21677.0
2019-03-15 10:30:00,259.29,259.37,258.91,258.99,51360.0,233.6845,233.7566,233.342,233.4141,51360.0
2019-03-15 10:40:00,258.94,259.14,258.92,258.98,16194.0,233.3691,233.5493,233.351,233.4051,16194.0
2019-03-15 10:50:00,259.0,259.22,258.99,259.17,11941.0,233.4231,233.6214,233.4141,233.5764,11941.0
2019-03-15 11:00:00,259.18,259.29,259.05,259.29,47026.0,233.5854,233.6845,233.4682,233.6845,47026.0
2019-03-15 11:10:00,259.3,259.6,259.26,259.6,67135.0,233.6935,233.9639,233.6575,233.9639,67135.0
2019-03-15 11:20:00,259.61,259.66,259.57,259.61,30778.0,233.9729,234.018,233.9369,233.9729,30778.0
2019-03-15 11:30:00,259.63,259.68,259.43,259.49,36809.0,233.9909,234.036,233.8107,233.8648,36809.0
2019-03-15 11:40:00,259.51,260.05,259.44,260.05,909226.0,233.8828,234.3695,233.8197,234.3695,909226.0
2019-03-15 11:50:00,260.04,260.1,259.83,259.95,77200.0,234.3604,234.4145,234.1712,234.2793,77200.0
2019-03-15 12:00:00,259.93,260.14,259.84,260.13,44803.0,234.2613,234.4506,234.1802,234.4416,44803.0
2019-03-15 12:10:00,260.13,260.3,260.11,260.23,47780.0,234.4416,234.5948,234.4235,234.5317,47780.0
2019-03-15 12:20:00,260.25,260.34,260.16,260.23,35851.0,234.5497,234.6308,234.4686,234.5317,35851.0
2019-03-15 12:30:00,260.22,260.36,260.21,260.31,20580.0,234.5227,234.6488,234.5137,234.6038,20580.0
2019-03-15 12:40:00,260.36,260.41,260.29,260.4,34691.0,234.6488,234.6939,234.5858,234.6849,34691.0
2019-03-15 12:50:00,260.4,260.57,260.22,260.3,46120.0,234.6849,234.8381,234.5227,234.5948,46120.0
2019-03-15 13:00:00,260.31,260.43,260.3,260.39,27702.0,234.6038,234.7119,234.5948,234.6759,27702.0
2019-03-15 13:10:00,260.4,260.43,260.26,260.26,29756.0,234.6849,234.7119,234.5587,234.5587,29756.0
2019-03-15 13:20:00,260.25,260.26,260.16,260.17,26324.0,234.5497,234.5587,234.4686,234.4776,26324.0
2019-03-15 13:30:00,260.17,260.25,260.16,260.23,48665.0,234.4776,234.5497,234.4686,234.5317,48665.0
2019-03-15 13:40:00,260.22,260.34,260.16,260.3,17882.0,234.5227,234.6308,234.4686,234.5948,17882.0
2019-03-15 13:50:00,260.29,260.32,260.1,260.16,24563.0,234.5858,234.6128,234.4145,234.4686,24563.0
2019-03-15 14:00:00,260.14,260.18,260.01,260.02,30263.0,234.4506,234.4866,234.3334,234.3424,30263.0
2019-03-15 14:10:00,260.02,260.04,259.92,259.92,31170.0,234.3424,234.3604,234.2523,234.2523,31170.0
2019-03-15 14:20:00,259.92,259.93,259.8,259.88,38294.0,234.2523,234.2613,234.1441,234.2162,38294.0
2019-03-15 14:30:00,259.89,260.1,259.89,260.05,70677.0,234.2253,234.4145,234.2253,234.3695,70677.0
2019-03-15 14:40:00,260.06,260.12,260.0,260.03,19932.0,234.3785,234.4325,234.3244,234.3514,19932.0
2019-03-15 14:50:00,260.04,260.04,259.92,259.99,33000.0,234.3604,234.3604,234.2523,234.3154,33000.0
2019-03-15 15:00:00,259.99,259.99,259.84,259.86,37007.0,234.3154,234.3154,234.1802,234.1982,37007.0
2019-03-15 15:10:00,259.84,259.84,259.69,259.8,68954.0,234.1802,234.1802,234.045,234.1441,68954.0
2019-03-15 15:20:00,259.79,259.98,259.76,259.92,55386.0,234.1351,234.3064,234.1081,234.2523,55386.0
2019-03-15 15:30:00,259.91,259.92,259.67,259.7,56813.0,234.2433,234.2523,234.027,234.054,56813.0
2019-03-15 15:40:00,259.7,259.9,259.7,259.79,41940.0,234.054,234.2343,234.054,234.1351,41940.0
2019-03-15 15:50:00,259.78,259.85,259.4,259.81,227937.0,234.1261,234.1892,233.7836,234.1532,227937.0
2019-03-18 09:30:00,260.0,260.33,260.0,260.15,102692.0,234.3244,234.6218,234.3244,234.4596,102692.0
2019-03-18 09:40:00,260.21,260.68,260.2,260.62,47503.0,234.5137,234.9372,234.5046,234.8832,47503.0
2019-03-18 09:50:00,260.62,260.8,260.57,260.8,27024.0,234.8832,235.0454,234.8381,235.0454,27024.0
2019-03-18 10:00:00,260.81,260.93,260.77,260.87,58353.0,235.0544,235.1626,235.0184,235.1085,58353.0
2019-03-18 10:10:00,260.91,260.97,260.54,260.75,61481.0,235.1445,235.1986,234.8111,235.0003,61481.0
2019-03-18 10:20:00,260.75,260.85,260.69,260.75,36839.0,235.0003,235.0905,234.9463,235.0003,36839.0
2019-03-18 10:30:00,260.76,260.81,260.48,260.51,27008.0,235.0093,235.0544,234.757,234.784,27008.0
2019-03-18 10:40:00,260.5,260.8,260.5,260.8,20065.0,234.775,235.0454,234.775,235.0454,20065.0
2019-03-18 10:50:00,260.81,260.99,260.8,260.9,19087.0,235.0544,235.2166,235.0454,235.1355,19087.0
2019-03-18 11:00:00,260.88,260.89,260.7,260.78,27961.0,235.1175,235.1265,234.9553,235.0274,27961.0
2019-03-18 11:10:00,260.8,260.8,260.43,260.43,25865.0,235.0454,235.0454,234.7119,234.7119,25865.0
2019-03-18 11:20:00,260.43,260.43,259.94,260.07,60116.0,234.7119,234.7119,234.2703,234.3875,60116.0
2019-03-18 11:30:00,260.08,260.08,259.77,259.94,68037.0,234.3965,234.3965,234.1171,234.2703,68037.0
2019-03-18 11:40:00,259.95,260.11,259.93,260.09,38545.0,234.2793,234.4235,234.2613,234.4055,38545.0
2019-03-18 11:50:00,260.12,260.2,260.0,260.04,19746.0,234.4325,234.5046,234.3244,234.3604,19746.0
2019-03-18 12:00:00,260.04,260.14,259.89,259.95,32034.0,234.3604,234.4506,234.2253,234.2793,32034.0
2019-03-18 12:10:00,259.95,260.08,259.89,259.92,54492.0,234.2793,234.3965,234.2253,234.2523,54492.0
2019-03-18 12:20:00,259.9,260.16,259.9,260.08,25054.0,234.2343,234.4686,234.2343,234.3965,25054.0
2019-03-18 12:30:00,260.09,260.16,259.9,260.14,32207.0,234.4055,234.4686,234.2343,234.4506,32207.0
2019-03-18 12:40:00,260.13,260.3,260.13,260.27,16338.0,234.4416,234.5948,234.4416,234.5677,16338.0
2019-03-18 12:50:00,260.29,260.41,260.23,260.34,18954.0,234.5858,234.6939,234.5317,234.6308,18954.0
2019-03-18 13:00:00,260.33,260.4,260.27,260.34,28057.0,234.6218,234.6849,234.5677,234.6308,28057.0
2019-03-18 13:10:00,260.35,260.4,260.26,260.26,32653.0,234.6398,234.6849,234.5587,234.5587,32653.0
2019-03-18 13:20:00,260.27,260.4,260.25,260.33,10441.0,234.5677,234.6849,234.5497,234.6218,10441.0
2019-03-18 13:30:00,260.33,260.41,260.27,260.39,14542.0,234.6218,234.6939,234.5677,234.6759,14542.0
2019-03-18 13:40:00,260.4,260.55,260.4,260.48,38676.0,234.6849,234.8201,234.6849,234.757,38676.0
2019-03-18 13:50:00,260.48,260.52,260.44,260.49,25100.0,234.757,234.793,234.7209,234.766,25100.0
2019-03-18 14:00:00,260.49,260.57,260.42,260.43,63818.0,234.766,234.8381,234.7029,234.7119,63818.0
2019-03-18 14:10:00,260.44,260.47,260.35,260.43,30410.0,234.7209,234.748,234.6398,234.7119,30410.0
2019-03-18 14:20:00,260.42,260.49,260.37,260.46,28237.0,234.7029,234.766,234.6579,234.739,28237.0
2019-03-18 14:30:00,260.47,260.59,260.39,260.54,48387.0,234.748,234.8561,234.6759,234.8111,48387.0
2019-03-18 14:40:00,260.54,260.68,260.53,260.64,27061.0,234.8111,234.9372,234.8021,234.9012,27061.0
2019-03-18 14:50:00,260.65,260.65,260.5,260.54,42473.0,234.9102,234.9102,234.775,234.8111,42473.0
2019-03-18 15:00:00,260.57,260.57,260.39,260.42,35572.0,234.8381,234.8381,234.6759,234.7029,35572.0
2019-03-18 15:10:00,260.42,260.51,260.29,260.49,43812.0,234.7029,234.784,234.5858,234.766,43812.0
2019-03-18 15:20:00,260.49,260.49,260.35,260.36,33537.0,234.766,234.766,234.6398,234.6488,33537.0
2019-03-18 15:30:00,260.36,260.52,260.36,260.4,34906.0,234.6488,234.793,234.6488,234.6849,34906.0
2019-03-18 15:40:00,260.38,260.91,260.37,260.88,81555.0,234.6669,235.1445,234.6579,235.1175,81555.0
2019-03-18 15:50:00,260.86,260.86,260.6,260.76,114331.0,235.0995,235.0995,234.8651,235.0093,114331.0
2019-03-19 09:30:00,261.81,262.03,261.78,261.92,205670.0,235.9557,236.1539,235.9286,236.0548,205670.0
2019-03-19 09:40:00,261.85,261.89,261.66,261.8,155150.0,235.9917,236.0278,235.8205,235.9466,155150.0
2019-03-19 09:50:00,261.79,261.79,261.49,261.5,81567.0,235.9376,235.9376,235.6673,235.6763,81567.0
2019-03-19 10:00:00,261.51,261.8,261.5,261.78,76089.0,235.6853,235.9466,235.6763,235.9286,76089.0
2019-03-19 10:10:00,261.79,262.06,261.72,262.02,58942.0,235.9376,236.181,235.8745,236.1449,58942.0
2019-03-19 10:20:00,262.03,262.03,261.54,261.59,53382.0,236.1539,236.1539,235.7123,235.7574,53382.0
2019-03-19 10:30:00,261.59,261.87,261.59,261.85,83477.0,235.7574,236.0097,235.7574,235.9917,83477.0
2019-03-19 10:40:00,261.84,261.84,261.62,261.71,59260.0,235.9827,235.9827,235.7844,235.8655,59260.0
2019-03-19 10:50:00,261.71,261.75,261.32,261.35,54430.0,235.8655,235.9016,235.514,235.5411,54430.0
2019-03-19 11:00:00,261.35,261.6,261.35,261.5,44574.0,235.5411,235.7664,235.5411,235.6763,44574.0
2019-03-19 11:10:00,261.49,261.71,261.38,261.63,32719.0,235.6673,235.8655,235.5681,235.7934,32719.0
2019-03-19 11:20:00,261.64,261.88,261.64,261.78,46023.0,235.8024,236.0187,235.8024,235.9286,46023.0
2019-03-19 11:30:00,261.76,261.89,261.68,261.85,1170643.0,235.9106,236.0278,235.8385,235.9917,1170643.0
2019-03-19 11:40:00,261.86,262.14,261.85,262.1,76989.0,236.0007,236.2531,235.9917,236.217,76989.0
2019-03-19 11:50:00,262.12,262.45,262.07,262.4,83709.0,236.235,236.5324,236.19,236.4874,83709.0
2019-03-19 12:00:00,262.41,262.59,262.39,262.4,49519.0,236.4964,236.6586,236.4784,236.4874,49519.0
2019-03-19 12:10:00,262.42,262.47,262.3,262.34,31475.0,236.5054,236.5505,236.3973,236.4333,31475.0
2019-03-19 12:20:00,262.32,262.35,262.21,262.23,26123.0,236.4153,236.4423,236.3161,236.3342,26123.0
2019-03-19 12:30:00,262.25,262.34,262.08,262.09,52463.0,236.3522,236.4333,236.199,236.208,52463.0
2019-03-19 12:40:00,262.08,262.19,261.0,261.1,177317.0,236.199,236.2981,235.2256,235.3158,177317.0
2019-03-19 12:50:00,261.09,261.87,261.04,261.86,157798.0,235.3068,236.0097,235.2617,236.0007,157798.0
2019-03-19 13:00:00,261.85,261.86,261.66,261.66,70678.0,235.9917,236.0007,235.8205,235.8205,70678.0
2019-03-19 13:10:00,261.71,261.96,261.65,261.83,54995.0,235.8655,236.0908,235.8115,235.9737,54995.0
2019-03-19 13:20:00,261.91,261.93,261.75,261.75,16288.0,236.0458,236.0638,235.9016,235.9016,16288.0
2019-03-19 13:30:00,261.77,261.88,261.71,261.79,26813.0,235.9196,236.0187,235.8655,235.9376,26813.0
2019-03-19 13:40:00,261.79,261.82,261.49,261.57,36283.0,235.9376,235.9647,235.6673,235.7394,36283.0
2019-03-19 13:50:00,261.6,261.64,261.44,261.46,36552.0,235.7664,235.8024,235.6222,235.6402,36552.0
2019-03-19 14:00:00,261.46,261.62,261.39,261.44,34039.0,235.6402,235.7844,235.5771,235.6222,34039.0
2019-03-19 14:10:00,261.44,261.46,261.1,261.32,32440.0,235.6222,235.6402,235.3158,235.514,32440.0
2019-03-19 14:20:00,261.3,261.47,261.22,261.44,22268.0,235.496,235.6492,235.4239,235.6222,22268.0
2019-03-19 14:30:00,261.44,261.55,261.39,261.47,35548.0,235.6222,235.7213,235.5771,235.6492,35548.0
2019-03-19 14:40:00,261.48,261.67,261.47,261.55,20293.0,235.6582,235.8295,235.6492,235.7213,20293.0
2019-03-19 14:50:00,261.54,261.54,261.12,261.19,74343.0,235.7123,235.7123,235.3338,235.3969,74343.0
2019-03-19 15:00:00,261.22,261.31,261.04,261.19,56507.0,235.4239,235.505,235.2617,235.3969,56507.0
2019-03-19 15:10:00,261.19,261.2,260.73,260.77,49330.0,235.3969,235.4059,234.9823,235.0184,49330.0
2019-03-19 15:20:00,260.79,260.8,260.4,260.49,57633.0,235.0364,235.0454,234.6849,234.766,57633.0
2019-03-19 15:30:00,260.48,260.63,260.18,260.19,48598.0,234.757,234.8922,234.4866,234.4956,48598.0
2019-03-19 15:40:00,260.16,260.41,259.88,260.4,78279.0,234.4686,234.6939,234.2162,234.6849,78279.0
2019-03-19 15:50:00,260.41,260.86,260.15,260.86,180787.0,234.6939,235.0995,234.4596,235.0995,180787.0
2019-03-20 09:30:00,260.54,260.57,259.82,259.82,144646.0,234.8111,234.8381,234.1622,234.1622,144646.0
2019-03-20 09:40:00,259.84,260.11,259.77,260.1,56246.0,234.1802,234.4235,234.1171,234.4145,56246.0
2019-03-20 09:50:00,260.07,260.15,259.67,259.76,88498.0,234.3875,234.4596,234.027,234.1081,88498.0
2019-03-20 10:00:00,259.75,260.2,259.71,260.05,72216.0,234.0991,234.5046,234.063,234.3695,72216.0
2019-03-20 10:10:00,260.02,260.02,259.67,259.79,50439.0,234.3424,234.3424,234.027,234.1351,50439.0
2019-03-20 10:20:00,259.76,259.94,259.55,259.89,92144.0,234.1081,234.2703,233.9188,234.2253,92144.0
2019-03-20 10:30:00,259.9,260.04,259.7,259.8,38719.0,234.2343,234.3604,234.054,234.1441,38719.0
2019-03-20 10:40:00,259.84,260.11,259.71,260.05,16026.0,234.1802,234.4235,234.063,234.3695,16026.0
2019-03-20 10:50:00,260.01,260.11,259.97,260.05,28363.0,234.3334,234.4235,234.2974,234.3695,28363.0
2019-03-20 11:00:00,260.08,260.24,260.08,260.17,25191.0,234.3965,234.5407,234.3965,234.4776,25191.0
2019-03-20 11:10:00,260.08,260.15,259.9,260.08,15366.0,234.3965,234.4596,234.2343,234.3965,15366.0
2019-03-20 11:20:00,260.1,260.15,259.96,260.01,19671.0,234.4145,234.4596,234.2883,234.3334,19671.0
2019-03-20 11:30:00,260.04,260.1,259.81,259.81,53748.0,234.3604,234.4145,234.1532,234.1532,53748.0
2019-03-20 11:40:00,259.83,259.83,259.54,259.6,34955.0,234.1712,234.1712,233.9098,233.9639,34955.0
2019-03-20 11:50:00,259.62,259.71,259.17,259.25,37162.0,233.9819,234.063,233.5764,233.6485,37162.0
2019-03-20 12:00:00,259.32,259.6,259.29,259.6,17382.0,233.7115,233.9639,233.6845,233.9639,17382.0
2019-03-20 12:10:00,259.58,259.66,259.48,259.58,18011.0,233.9459,234.018,233.8557,233.9459,18011.0
2019-03-20 12:20:00,259.56,259.66,259.44,259.56,21080.0,233.9278,234.018,233.8197,233.9278,21080.0
2019-03-20 12:30:00,259.58,259.59,258.84,259.2,98495.0,233.9459,233.9549,233.2789,233.6034,98495.0
2019-03-20 12:40:00,259.21,259.35,259.13,259.3,21559.0,233.6124,233.7386,233.5403,233.6935,21559.0
2019-03-20 12:50:00,259.29,259.4,259.2,259.38,14207.0,233.6845,233.7836,233.6034,233.7656,14207.0
2019-03-20 13:00:00,259.38,259.5,259.29,259.41,15982.0,233.7656,233.8738,233.6845,233.7927,15982.0
2019-03-20 13:10:00,259.43,259.54,259.39,259.41,21523.0,233.8107,233.9098,233.7746,233.7927,21523.0
2019-03-20 13:20:00,259.45,259.48,259.32,259.32,10530.0,233.8287,233.8557,233.7115,233.7115,10530.0
2019-03-20 13:30:00,259.32,259.57,259.31,259.56,23780.0,233.7115,233.9369,233.7025,233.9278,23780.0
2019-03-20 13:40:00,259.57,259.57,259.44,259.56,34566.0,233.9369,233.9369,233.8197,233.9278,34566.0
2019-03-20 13:50:00,259.53,259.66,259.4,259.66,117494.0,233.9008,234.018,233.7836,234.018,117494.0
2019-03-20 14:00:00,259.86,261.18,259.86,260.77,242399.0,234.1982,235.3879,234.1982,235.0184,242399.0
2019-03-20 14:10:00,260.81,261.18,260.62,260.69,100087.0,235.0544,235.3879,234.8832,234.9463,100087.0
2019-03-20 14:20:00,260.66,261.44,260.56,261.4,122891.0,234.9192,235.6222,234.8291,235.5861,122891.0
2019-03-20 14:30:00,261.44,261.65,261.13,261.58,80472.0,235.6222,235.8115,235.3428,235.7484,80472.0
2019-03-20 14:40:00,261.62,261.77,261.33,261.59,78920.0,235.7844,235.9196,235.5231,235.7574,78920.0
2019-03-20 14:50:00,261.6,261.76,261.26,261.47,60674.0,235.7664,235.9106,235.46,235.6492,60674.0
2019-03-20 15:00:00,261.48,261.65,260.88,261.11,129962.0,235.6582,235.8115,235.1175,235.3248,129962.0
2019-03-20 15:10:00,261.21,261.25,260.93,261.12,55919.0,235.4149,235.451,235.1626,235.3338,55919.0
2019-03-20 15:20:00,261.18,261.2,260.84,260.93,28926.0,235.3879,235.4059,235.0814,235.1626,28926.0
2019-03-20 15:30:00,260.88,260.9,259.93,260.11,109950.0,235.1175,235.1355,234.2613,234.4235,109950.0
2019-03-20 15:40:00,260.1,260.59,260.0,260.35,67870.0,234.4145,234.8561,234.3244,234.6398,67870.0
2019-03-20 15:50:00,260.33,260.33,259.87,259.95,150021.0,234.6218,234.6218,234.2072,234.2793,150021.0
2019-03-21 09:30:00,257.68,258.73,257.68,258.54,109569.0,233.5261,234.4777,233.5261,234.3055,109569.0
2019-03-21 09:40:00,258.59,258.94,258.57,258.94,40937.0,234.3508,234.668,234.3327,234.668,40937.0
2019-03-21 09:50:00,258.9,259.31,258.79,259.08,62940.0,234.6317,235.0033,234.532,234.7949,62940.0
2019-03-21 10:00:00,259.08,259.5,259.06,259.39,37835.0,234.7949,235.1755,234.7767,235.0758,37835.0
2019-03-21 10:10:00,259.45,259.53,259.17,259.17,26162.0,235.1302,235.2027,234.8764,234.8764,26162.0
2019-03-21 10:20:00,259.18,259.6,259.14,259.54,33941.0,234.8855,235.2661,234.8492,235.2117,33941.0
2019-03-21 10:30:00,259.55,259.74,259.42,259.7,50646.0,235.2208,235.393,235.103,235.3567,50646.0
2019-03-21 10:40:00,259.69,259.75,259.5,259.59,21520.0,235.3477,235.4021,235.1755,235.2571,21520.0
2019-03-21 10:50:00,259.57,260.0,259.57,260.0,27695.0,235.2389,235.6286,235.2389,235.6286,27695.0
2019-03-21 11:00:00,260.0,260.44,259.98,260.17,39274.0,235.6286,236.0274,235.6105,235.7827,39274.0
2019-03-21 11:10:00,260.21,260.3,260.11,260.2,20485.0,235.8189,235.9005,235.7283,235.8099,20485.0
2019-03-21 11:20:00,260.18,260.37,260.13,260.15,144984.0,235.7918,235.9639,235.7464,235.7646,144984.0
2019-03-21 11:30:00,260.16,260.33,260.05,260.24,24588.0,235.7736,235.9277,235.6739,235.8461,24588.0
2019-03-21 11:40:00,260.21,260.65,260.19,260.58,34218.0,235.8189,236.2177,235.8008,236.1543,34218.0
2019-03-21 11:50:00,260.62,261.01,260.61,260.99,72213.0,236.1905,236.544,236.1814,236.5258,72213.0
2019-03-21 12:00:00,260.96,260.97,260.63,260.69,36205.0,236.4986,236.5077,236.1996,236.2539,36205.0
2019-03-21 12:10:00,260.71,260.8,260.54,260.54,62881.0,236.2721,236.3536,236.118,236.118,62881.0
2019-03-21 12:20:00,260.52,260.59,260.24,260.27,39612.0,236.0999,236.1633,235.8461,235.8733,39612.0
2019-03-21 12:30:00,260.31,260.35,260.11,260.25,38106.0,235.9096,235.9458,235.7283,235.8552,38106.0
2019-03-21 12:40:00,260.28,260.4,260.21,260.32,18005.0,235.8824,235.9911,235.8189,235.9186,18005.0
2019-03-21 12:50:00,260.31,260.41,260.2,260.37,10616.0,235.9096,236.0002,235.8099,235.9639,10616.0
2019-03-21 13:00:00,260.39,260.81,260.39,260.73,12784.0,235.9821,236.3627,235.9821,236.2902,12784.0
2019-03-21 13:10:00,260.75,260.83,260.59,260.66,30093.0,236.3083,236.3808,236.1633,236.2268,30093.0
2019-03-21 13:20:00,260.63,260.85,260.54,260.85,29485.0,236.1996,236.3989,236.118,236.3989,29485.0
2019-03-21 13:30:00,260.87,260.95,260.65,260.66,30561.0,236.4171,236.4896,236.2177,236.2268,30561.0
2019-03-21 13:40:00,260.69,260.88,260.57,260.88,30541.0,236.2539,236.4261,236.1452,236.4261,30541.0
2019-03-21 13:50:00,260.89,261.02,260.7,260.82,32264.0,236.4352,236.553,236.263,236.3718,32264.0
2019-03-21 14:00:00,260.86,261.2,260.86,261.17,32663.0,236.408,236.7161,236.408,236.689,32663.0
2019-03-21 14:10:00,261.18,261.35,261.12,261.27,81334.0,236.698,236.8521,236.6436,236.7796,81334.0
2019-03-21 14:20:00,261.3,261.51,261.27,261.5,32330.0,236.8068,236.9971,236.7796,236.988,32330.0
2019-03-21 14:30:00,261.5,261.63,261.43,261.63,43763.0,236.988,237.1058,236.9246,237.1058,43763.0
2019-03-21 14:40:00,261.61,261.72,261.55,261.69,35107.0,237.0877,237.1874,237.0333,237.1602,35107.0
2019-03-21 14:50:00,261.71,261.71,261.45,261.47,88932.0,237.1783,237.1783,236.9427,236.9608,88932.0
2019-03-21 15:00:00,261.48,261.86,261.34,261.69,252350.0,236.9699,237.3143,236.843,237.1602,252350.0
2019-03-21 15:10:00,261.69,261.69,261.18,261.44,92064.0,237.1602,237.1602,236.698,236.9336,92064.0
2019-03-21 15:20:00,261.43,261.58,261.34,261.39,70162.0,236.9246,237.0605,236.843,236.8883,70162.0
2019-03-21 15:30:00,261.41,261.59,261.29,261.52,98088.0,236.9065,237.0696,236.7977,237.0061,98088.0
2019-03-21 15:40:00,261.52,261.82,261.39,261.4,472536.0,237.0061,237.278,236.8883,236.8974,472536.0
2019-03-21 15:50:00,261.42,261.5,261.21,261.41,188422.0,236.9155,236.988,236.7252,236.9065,188422.0
2019-03-22 09:30:00,260.07,260.61,260.04,260.43,141906.0,235.6921,236.1814,235.6649,236.0183,141906.0
2019-03-22 09:40:00,260.5,260.6,259.4,259.45,109724.0,236.0818,236.1724,235.0849,235.1302,109724.0
2019-03-22 09:50:00,259.47,259.68,258.71,258.89,237284.0,235.1483,235.3386,234.4595,234.6227,237284.0
2019-03-22 10:00:00,258.86,259.35,258.78,259.28,122371.0,234.5955,235.0396,234.523,234.9761,122371.0
2019-03-22 10:10:00,259.25,259.69,259.15,259.68,52827.0,234.9489,235.3477,234.8583,235.3386,52827.0
2019-03-22 10:20:00,259.64,259.86,259.02,259.05,54739.0,235.3024,235.5017,234.7405,234.7677,54739.0
2019-03-22 10:30:00,259.09,259.5,259.09,259.33,61242.0,234.8039,235.1755,234.8039,235.0214,61242.0
2019-03-22 10:40:00,259.33,259.35,258.64,258.64,76259.0,235.0214,235.0396,234.3961,234.3961,76259.0
2019-03-22 10:50:00,258.58,258.93,258.4,258.45,97448.0,234.3417,234.6589,234.1786,234.2239,97448.0
2019-03-22 11:00:00,258.44,258.54,258.27,258.34,87427.0,234.2149,234.3055,234.0608,234.1242,87427.0
2019-03-22 11:10:00,258.36,258.82,258.09,258.66,81452.0,234.1424,234.5592,233.8977,234.4142,81452.0
2019-03-22 11:20:00,258.68,258.71,258.15,258.21,53237.0,234.4324,234.4595,233.952,234.0064,53237.0
2019-03-22 11:30:00,258.13,258.41,257.74,257.76,288850.0,233.9339,234.1877,233.5805,233.5986,288850.0
2019-03-22 11:40:00,257.74,257.86,257.4,257.61,91661.0,233.5805,233.6892,233.2723,233.4627,91661.0
2019-03-22 11:50:00,257.6,257.6,256.78,256.78,113658.0,233.4536,233.4536,232.7105,232.7105,113658.0
2019-03-22 12:00:00,256.79,257.49,256.77,257.31,89313.0,232.7195,233.3539,232.7014,233.1908,89313.0
2019-03-22 12:10:00,257.31,257.35,256.93,257.08,70341.0,233.1908,233.227,232.8464,232.9823,70341.0
2019-03-22 12:20:00,257.08,257.47,256.93,257.06,84812.0,232.9823,233.3358,232.8464,232.9642,84812.0
2019-03-22 12:30:00,257.05,257.43,256.96,257.06,52674.0,232.9551,233.2995,232.8736,232.9642,52674.0
2019-03-22 12:40:00,257.03,257.03,256.51,256.77,120304.0,232.937,232.937,232.4658,232.7014,120304.0
2019-03-22 12:50:00,256.75,257.34,256.69,257.32,88122.0,232.6833,233.218,232.6289,233.1998,88122.0
2019-03-22 13:00:00,257.32,257.68,257.24,257.68,67790.0,233.1998,233.5261,233.1273,233.5261,67790.0
2019-03-22 13:10:00,257.66,257.66,257.27,257.37,41673.0,233.508,233.508,233.1545,233.2452,41673.0
2019-03-22 13:20:00,257.4,257.48,257.06,257.2,70994.0,233.2723,233.3448,232.9642,233.0911,70994.0
2019-03-22 13:30:00,257.16,257.57,257.11,257.24,41968.0,233.0548,233.4264,233.0095,233.1273,41968.0
2019-03-22 13:40:00,257.26,257.51,257.21,257.22,43477.0,233.1455,233.372,233.1001,233.1092,43477.0
2019-03-22 13:50:00,257.19,257.29,256.81,256.92,53345.0,233.082,233.1726,232.7376,232.8373,53345.0
2019-03-22 14:00:00,256.9,257.5,256.88,257.43,52142.0,232.8192,233.363,232.8011,233.2995,52142.0
2019-03-22 14:10:00,257.42,258.1,257.41,257.84,62301.0,233.2905,233.9067,233.2814,233.6711,62301.0
2019-03-22 14:20:00,257.85,258.07,257.82,257.95,44286.0,233.6802,233.8795,233.653,233.7708,44286.0
2019-03-22 14:30:00,257.87,257.98,257.46,257.75,41953.0,233.6983,233.798,233.3267,233.5895,41953.0
2019-03-22 14:40:00,257.72,258.25,257.72,258.16,63976.0,233.5623,234.0427,233.5623,233.9611,63976.0
2019-03-22 14:50:00,258.12,258.43,258.11,258.23,79523.0,233.9248,234.2058,233.9158,234.0245,79523.0
2019-03-22 15:00:00,258.2,258.5,257.99,258.06,68788.0,233.9973,234.2692,233.807,233.8705,68788.0
2019-03-22 15:10:00,258.05,258.13,257.52,257.64,80114.0,233.8614,233.9339,233.3811,233.4898,80114.0
2019-03-22 15:20:00,257.63,257.91,257.4,257.41,64060.0,233.4808,233.7345,233.2723,233.2814,64060.0
2019-03-22 15:30:00,257.41,257.45,256.83,256.96,166592.0,233.2814,233.3177,232.7558,232.8736,166592.0
2019-03-22 15:40:00,256.92,257.14,256.69,257.06,217558.0,232.8373,233.0367,232.6289,232.9642,217558.0
2019-03-22 15:50:00,257.09,257.09,256.37,256.44,445477.0,232.9914,232.9914,232.3389,232.4023,445477.0
2019-03-25 09:30:00,256.09,257.12,255.85,257.06,202005.0,232.0851,233.0186,231.8676,232.9642,202005.0
2019-03-25 09:40:00,257.04,257.04,255.4,255.46,135149.0,232.9461,232.9461,231.4598,231.5142,135149.0
2019-03-25 09:50:00,255.44,255.86,255.23,255.27,158467.0,231.4961,231.8767,231.3057,231.342,158467.0
2019-03-25 10:00:00,255.31,255.7,255.12,255.37,76837.0,231.3782,231.7317,231.2061,231.4326,76837.0
2019-03-25 10:10:00,255.31,255.47,255.02,255.24,166543.0,231.3782,231.5232,231.1154,231.3148,166543.0
2019-03-25 10:20:00,255.23,255.65,255.05,255.62,103870.0,231.3057,231.6864,231.1426,231.6592,103870.0
2019-03-25 10:30:00,255.61,256.02,255.54,255.61,42777.0,231.6501,232.0217,231.5867,231.6501,42777.0
2019-03-25 10:40:00,255.57,256.04,255.52,256.04,64850.0,231.6139,232.0398,231.5686,232.0398,64850.0
2019-03-25 10:50:00,256.05,256.73,256.05,256.45,87372.0,232.0489,232.6651,232.0489,232.4114,87372.0
2019-03-25 11:00:00,256.51,256.69,256.29,256.54,31311.0,232.4658,232.6289,232.2664,232.493,31311.0
2019-03-25 11:10:00,256.56,256.92,256.32,256.85,35115.0,232.5111,232.8373,232.2936,232.7739,35115.0
2019-03-25 11:20:00,256.91,257.28,256.75,257.23,65862.0,232.8283,233.1636,232.6833,233.1183,65862.0
2019-03-25 11:30:00,257.25,257.25,256.75,256.92,71059.0,233.1364,233.1364,232.6833,232.8373,71059.0
2019-03-25 11:40:00,256.97,256.97,256.25,256.26,52416.0,232.8826,232.8826,232.2301,232.2392,52416.0
2019-03-25 11:50:00,256.25,256.55,256.14,256.14,31385.0,232.2301,232.502,232.1304,232.1304,31385.0
2019-03-25 12:00:00,256.14,256.5,256.03,256.42,23812.0,232.1304,232.4567,232.0308,232.3842,23812.0
2019-03-25 12:10:00,256.32,256.54,256.25,256.52,22973.0,232.2936,232.493,232.2301,232.4748,22973.0
2019-03-25 12:20:00,256.54,256.68,256.45,256.45,18121.0,232.493,232.6198,232.4114,232.4114,18121.0
2019-03-25 12:30:00,256.45,256.53,255.78,255.81,125810.0,232.4114,232.4839,231.8042,231.8314,125810.0
2019-03-25 12:40:00,255.76,255.86,255.58,255.78,55659.0,231.7861,231.8767,231.6229,231.8042,55659.0
2019-03-25 12:50:00,255.84,256.22,255.83,256.22,62001.0,231.8586,232.2029,231.8495,232.2029,62001.0
2019-03-25 13:00:00,256.25,256.27,255.83,256.04,32082.0,232.2301,232.2483,231.8495,232.0398,32082.0
2019-03-25 13:10:00,255.99,256.58,255.97,256.22,88767.0,231.9945,232.5292,231.9764,232.2029,88767.0
2019-03-25 13:20:00,256.23,256.3,255.84,255.99,44908.0,232.212,232.2754,231.8586,231.9945,44908.0
2019-03-25 13:30:00,255.9,256.16,255.73,256.11,45724.0,231.9129,232.1486,231.7589,232.1033,45724.0
2019-03-25 13:40:00,256.12,256.12,255.45,255.57,51514.0,232.1123,232.1123,231.5051,231.6139,51514.0
2019-03-25 13:50:00,255.59,255.6,255.32,255.45,34638.0,231.632,231.6411,231.3873,231.5051,34638.0
2019-03-25 14:00:00,255.42,255.65,255.23,255.26,31645.0,231.4779,231.6864,231.3057,231.3329,31645.0
2019-03-25 14:10:00,255.27,255.52,255.1,255.17,55613.0,231.342,231.5686,231.1879,231.2514,55613.0
2019-03-25 14:20:00,255.19,255.28,254.95,255.22,52650.0,231.2695,231.3511,231.052,231.2967,52650.0
2019-03-25 14:30:00,255.3,255.58,255.28,255.57,31109.0,231.3692,231.6229,231.3511,231.6139,31109.0
2019-03-25 14:40:00,255.56,255.86,255.5,255.7,23902.0,231.6048,231.8767,231.5504,231.7317,23902.0
2019-03-25 14:50:00,255.75,256.01,255.68,255.96,16515.0,231.777,232.0126,231.7136,231.9673,16515.0
2019-03-25 15:00:00,255.97,256.16,255.8,255.98,48657.0,231.9764,232.1486,231.8223,231.9854,48657.0
2019-03-25 15:10:00,256.0,256.45,256.0,256.21,45524.0,232.0036,232.4114,232.0036,232.1939,45524.0
2019-03-25 15:20:00,256.19,256.6,256.15,256.42,56325.0,232.1758,232.5473,232.1395,232.3842,56325.0
2019-03-25 15:30:00,256.4,256.51,256.18,256.18,39807.0,232.3661,232.4658,232.1667,232.1667,39807.0
2019-03-25 15:40:00,256.21,256.53,256.08,256.1,56499.0,232.1939,232.4839,232.0761,232.0942,56499.0
2019-03-25 15:50:00,256.12,256.45,256.02,256.24,187320.0,232.1123,232.4114,232.0217,232.2211,187320.0
2019-03-26 09:30:00,258.01,258.6,258.01,258.6,343334.0,233.8252,234.3599,233.8252,234.3599,343334.0
2019-03-26 09:40:00,258.64,258.93,258.43,258.61,127325.0,234.3961,234.6589,234.2058,234.3689,127325.0
2019-03-26 09:50:00,258.62,258.95,258.39,258.91,59023.0,234.378,234.677,234.1695,234.6408,59023.0
2019-03-26 10:00:00,258.95,258.97,258.5,258.52,87419.0,234.677,234.6952,234.2692,234.2874,87419.0
2019-03-26 10:10:00,258.51,258.74,258.48,258.74,91272.0,234.2783,234.4867,234.2511,234.4867,91272.0
2019-03-26 10:20:00,258.72,258.76,258.39,258.67,46758.0,234.4686,234.5049,234.1695,234.4233,46758.0
2019-03-26 10:30:00,258.69,258.69,258.27,258.39,47954.0,234.4414,234.4414,234.0608,234.1695,47954.0
2019-03-26 10:40:00,258.41,258.85,258.31,258.84,410224.0,234.1877,234.5864,234.097,234.5774,410224.0
2019-03-26 10:50:00,258.82,259.11,258.77,259.03,54759.0,234.5592,234.822,234.5139,234.7495,54759.0
2019-03-26 11:00:00,259.03,259.12,258.73,258.76,43957.0,234.7495,234.8311,234.4777,234.5049,43957.0
2019-03-26 11:10:00,258.75,258.86,258.47,258.51,31130.0,234.4958,234.5955,234.242,234.2783,31130.0
2019-03-26 11:20:00,258.53,258.66,258.43,258.57,14827.0,234.2964,234.4142,234.2058,234.3327,14827.0
2019-03-26 11:30:00,258.51,258.75,258.4,258.74,18144.0,234.2783,234.4958,234.1786,234.4867,18144.0
2019-03-26 11:40:00,258.77,258.83,258.19,258.33,35815.0,234.5139,234.5683,233.9883,234.1152,35815.0
2019-03-26 11:50:00,258.35,258.37,257.87,258.06,42065.0,234.1333,234.1514,233.6983,233.8705,42065.0
2019-03-26 12:00:00,258.11,258.3,258.08,258.13,30061.0,233.9158,234.088,233.8886,233.9339,30061.0
2019-03-26 12:10:00,258.1,258.29,258.1,258.27,22637.0,233.9067,234.0789,233.9067,234.0608,22637.0
2019-03-26 12:20:00,258.34,258.34,257.73,257.8,21217.0,234.1242,234.1242,233.5714,233.6348,21217.0
2019-03-26 12:30:00,257.79,257.9,257.6,257.65,14446.0,233.6258,233.7255,233.4536,233.4989,14446.0
2019-03-26 12:40:00,257.67,257.67,257.34,257.35,28234.0,233.517,233.517,233.218,233.227,28234.0
2019-03-26 12:50:00,257.4,257.72,257.4,257.68,38046.0,233.2723,233.5623,233.2723,233.5261,38046.0
2019-03-26 13:00:00,257.68,257.83,257.62,257.76,48205.0,233.5261,233.662,233.4717,233.5986,48205.0
2019-03-26 13:10:00,257.71,257.97,257.71,257.97,34373.0,233.5533,233.7889,233.5533,233.7889,34373.0
2019-03-26 13:20:00,257.94,257.95,257.58,257.62,13995.0,233.7617,233.7708,233.4355,233.4717,13995.0
2019-03-26 13:30:00,257.61,257.61,257.16,257.25,22917.0,233.4627,233.4627,233.0548,233.1364,22917.0
2019-03-26 13:40:00,257.27,257.48,257.27,257.47,12329.0,233.1545,233.3448,233.1545,233.3358,12329.0
2019-03-26 13:50:00,257.47,257.5,257.07,257.13,26780.0,233.3358,233.363,232.9733,233.0276,26780.0
2019-03-26 14:00:00,257.09,257.24,257.0,257.08,25737.0,232.9914,233.1273,232.9098,232.9823,25737.0
2019-03-26 14:10:00,257.06,257.18,256.89,257.17,50870.0,232.9642,233.073,232.8101,233.0639,50870.0
2019-03-26 14:20:00,257.17,257.21,256.92,256.96,137226.0,233.0639,233.1001,232.8373,232.8736,137226.0
2019-03-26 14:30:00,256.91,257.12,256.73,257.09,44715.0,232.8283,233.0186,232.6651,232.9914,44715.0
2019-03-26 14:40:00,257.13,257.35,257.08,257.31,16681.0,233.0276,233.227,232.9823,233.1908,16681.0
2019-03-26 14:50:00,257.32,257.43,256.97,257.38,64878.0,233.1998,233.2995,232.8826,233.2542,64878.0
2019-03-26 15:00:00,257.39,257.66,257.38,257.55,65410.0,233.2633,233.508,233.2542,233.4083,65410.0
2019-03-26 15:10:00,257.55,257.66,257.27,257.29,67038.0,233.4083,233.508,233.1545,233.1726,67038.0
2019-03-26 15:20:00,257.28,257.41,257.1,257.13,54580.0,233.1636,233.2814,233.0005,233.0276,54580.0
2019-03-26 15:30:00,257.09,257.45,256.99,257.33,68154.0,232.9914,233.3177,232.9008,233.2089,68154.0
2019-03-26 15:40:00,257.27,257.54,257.17,257.41,86970.0,233.1545,233.3992,233.0639,233.2814,86970.0
2019-03-26 15:50:00,257.42,258.11,257.37,258.05,187696.0,233.2905,233.9158,233.2452,233.8614,187696.0
2019-03-27 09:30:00,258.15,258.73,258.13,258.3,140193.0,233.952,234.4777,233.9339,234.088,140193.0
2019-03-27 09:40:00,258.4,258.5,258.03,258.05,39393.0,234.1786,234.2692,233.8433,233.8614,39393.0
2019-03-27 09:50:00,258.18,258.42,257.62,257.7,42692.0,233.9792,234.1967,233.4717,233.5442,42692.0
2019-03-27 10:00:00,257.72,257.95,257.56,257.85,50324.0,233.5623,233.7708,233.4173,233.6802,50324.0
2019-03-27 10:10:00,257.86,258.37,257.81,258.36,136605.0,233.6892,234.1514,233.6439,234.1424,136605.0
2019-03-27 10:20:00,258.39,258.54,258.24,258.39,39994.0,234.1695,234.3055,234.0336,234.1695,39994.0
2019-03-27 10:30:00,258.32,258.44,257.84,257.88,27871.0,234.1061,234.2149,233.6711,233.7073,27871.0
2019-03-27 10:40:00,257.83,257.94,257.18,257.22,79565.0,233.662,233.7617,233.073,233.1092,79565.0
2019-03-27 10:50:00,257.15,257.28,256.94,257.24,52311.0,233.0458,233.1636,232.8555,233.1273,52311.0
2019-03-27 11:00:00,257.22,257.43,256.96,257.15,55588.0,233.1092,233.2995,232.8736,233.0458,55588.0
2019-03-27 11:10:00,257.18,257.24,256.45,256.53,55469.0,233.073,233.1273,232.4114,232.4839,55469.0
2019-03-27 11:20:00,256.5,256.67,256.09,256.09,35642.0,232.4567,232.6108,232.0851,232.0851,35642.0
2019-03-27 11:30:00,256.11,256.26,255.54,255.75,157785.0,232.1033,232.2392,231.5867,231.777,157785.0
2019-03-27 11:40:00,255.81,255.89,255.29,255.42,70621.0,231.8314,231.9039,231.3601,231.4779,70621.0
2019-03-27 11:50:00,255.41,255.71,255.23,255.59,55094.0,231.4689,231.7408,231.3057,231.632,55094.0
2019-03-27 12:00:00,255.58,256.0,255.4,255.78,112260.0,231.6229,232.0036,231.4598,231.8042,112260.0
2019-03-27 12:10:00,255.81,255.97,255.66,255.78,27370.0,231.8314,231.9764,231.6954,231.8042,27370.0
2019-03-27 12:20:00,255.85,256.23,255.85,256.16,46442.0,231.8676,232.212,231.8676,232.1486,46442.0
2019-03-27 12:30:00,256.1,256.35,256.08,256.23,22336.0,232.0942,232.3208,232.0761,232.212,22336.0
2019-03-27 12:40:00,256.23,256.46,256.1,256.33,35610.0,232.212,232.4205,232.0942,232.3026,35610.0
2019-03-27 12:50:00,256.31,256.51,256.15,256.15,34263.0,232.2845,232.4658,232.1395,232.1395,34263.0
2019-03-27 13:00:00,256.19,256.21,255.93,255.95,27015.0,232.1758,232.1939,231.9401,231.9583,27015.0
2019-03-27 13:10:00,255.93,256.88,255.91,256.69,63665.0,231.9401,232.8011,231.922,232.6289,63665.0
2019-03-27 13:20:00,256.69,256.99,256.65,256.89,33381.0,232.6289,232.9008,232.5926,232.8101,33381.0
2019-03-27 13:30:00,256.9,256.96,256.62,256.75,26496.0,232.8192,232.8736,232.5655,232.6833,26496.0
2019-03-27 13:40:00,256.76,257.13,256.76,256.95,29037.0,232.6923,233.0276,232.6923,232.8645,29037.0
2019-03-27 13:50:00,256.99,257.08,256.89,256.89,29252.0,232.9008,232.9823,232.8101,232.8101,29252.0
2019-03-27 14:00:00,256.9,257.1,256.79,257.08,44550.0,232.8192,233.0005,232.7195,232.9823,44550.0
2019-03-27 14:10:00,257.09,257.3,256.97,256.97,39518.0,232.9914,233.1817,232.8826,232.8826,39518.0
2019-03-27 14:20:00,256.95,257.04,256.8,257.04,158702.0,232.8645,232.9461,232.7286,232.9461,158702.0
2019-03-27 14:30:00,256.98,257.27,256.61,256.63,73383.0,232.8917,233.1545,232.5564,232.5745,73383.0
2019-03-27 14:40:00,256.61,256.83,256.6,256.81,28825.0,232.5564,232.7558,232.5473,232.7376,28825.0
2019-03-27 14:50:00,256.83,257.08,256.69,256.83,34560.0,232.7558,232.9823,232.6289,232.7558,34560.0
2019-03-27 15:00:00,256.88,256.92,256.58,256.62,88615.0,232.8011,232.8373,232.5292,232.5655,88615.0
2019-03-27 15:10:00,256.64,256.85,256.59,256.83,43707.0,232.5836,232.7739,232.5383,232.7558,43707.0
2019-03-27 15:20:00,256.84,257.13,256.75,257.1,29037.0,232.7648,233.0276,232.6833,233.0005,29037.0
2019-03-27 15:30:00,257.14,257.43,257.12,257.27,70539.0,233.0367,233.2995,233.0186,233.1545,70539.0
2019-03-27 15:40:00,257.29,257.42,257.19,257.2,29428.0,233.1726,233.2905,233.082,233.0911,29428.0
2019-03-27 15:50:00,257.2,257.23,256.66,256.86,123084.0,233.0911,233.1183,232.6017,232.783,123084.0
2019-03-28 09:30:00,257.45,257.88,257.04,257.4,119733.0,233.3177,233.7073,232.9461,233.2723,119733.0
2019-03-28 09:40:00,257.43,257.75,257.2,257.66,26215.0,233.2995,233.5895,233.0911,233.508,26215.0
2019-03-28 09:50:00,257.68,257.77,257.32,257.71,38821.0,233.5261,233.6077,233.1998,233.5533,38821.0
2019-03-28 10:00:00,257.78,258.13,257.55,258.1,51960.0,233.6167,233.9339,233.4083,233.9067,51960.0
2019-03-28 10:10:00,258.15,258.18,257.81,257.89,24893.0,233.952,233.9792,233.6439,233.7164,24893.0
2019-03-28 10:20:00,257.92,258.1,257.85,257.93,24908.0,233.7436,233.9067,233.6802,233.7527,24908.0
2019-03-28 10:30:00,258.05,258.22,257.83,257.83,25207.0,233.8614,234.0155,233.662,233.662,25207.0
2019-03-28 10:40:00,257.83,258.07,257.68,257.77,34355.0,233.662,233.8795,233.5261,233.6077,34355.0
2019-03-28 10:50:00,257.8,257.81,257.46,257.5,35782.0,233.6348,233.6439,233.3267,233.363,35782.0
2019-03-28 11:00:00,257.51,257.55,256.97,257.13,42746.0,233.372,233.4083,232.8826,233.0276,42746.0
2019-03-28 11:10:00,257.08,257.29,256.9,256.9,24507.0,232.9823,233.1726,232.8192,232.8192,24507.0
2019-03-28 11:20:00,256.89,257.03,256.44,256.44,39035.0,232.8101,232.937,232.4023,232.4023,39035.0
2019-03-28 11:30:00,256.46,256.77,256.38,256.68,24525.0,232.4205,232.7014,232.3479,232.6198,24525.0
2019-03-28 11:40:00,256.68,256.94,256.41,256.94,58203.0,232.6198,232.8555,232.3751,232.8555,58203.0
2019-03-28 11:50:00,256.92,257.0,256.54,256.77,32695.0,232.8373,232.9098,232.493,232.7014,32695.0
2019-03-28 12:00:00,256.76,256.89,256.6,256.63,18840.0,232.6923,232.8101,232.5473,232.5745,18840.0
2019-03-28 12:10:00,256.65,256.65,256.27,256.55,27121.0,232.5926,232.5926,232.2483,232.502,27121.0
2019-03-28 12:20:00,256.57,256.85,256.56,256.79,41631.0,232.5201,232.7739,232.5111,232.7195,41631.0
2019-03-28 12:30:00,256.81,256.98,256.71,256.95,29411.0,232.7376,232.8917,232.647,232.8645,29411.0
2019-03-28 12:40:00,256.95,257.02,256.81,256.9,32235.0,232.8645,232.928,232.7376,232.8192,32235.0
2019-03-28 12:50:00,256.91,257.19,256.91,257.14,18026.0,232.8283,233.082,232.8283,233.0367,18026.0
2019-03-28 13:00:00,257.16,257.34,257.12,257.21,22198.0,233.0548,233.218,233.0186,233.1001,22198.0
2019-03-28 13:10:00,257.24,257.32,257.18,257.24,10509.0,233.1273,233.1998,233.073,233.1273,10509.0
2019-03-28 13:20:00,257.27,257.4,257.26,257.39,23943.0,233.1545,233.2723,233.1455,233.2633,23943.0
2019-03-28 13:30:00,257.38,257.5,257.27,257.28,19118.0,233.2542,233.363,233.1545,233.1636,19118.0
2019-03-28 13:40:00,257.29,257.37,257.18,257.34,11804.0,233.1726,233.2452,233.073,233.218,11804.0
2019-03-28 13:50:00,257.33,257.5,257.33,257.48,31483.0,233.2089,233.363,233.2089,233.3448,31483.0
2019-03-28 14:00:00,257.47,257.55,257.38,257.41,25852.0,233.3358,233.4083,233.2542,233.2814,25852.0
2019-03-28 14:10:00,257.38,257.56,257.38,257.44,29085.0,233.2542,233.4173,233.2542,233.3086,29085.0
2019-03-28 14:20:00,257.45,257.5,257.33,257.47,19151.0,233.3177,233.363,233.2089,233.3358,19151.0
2019-03-28 14:30:00,257.43,257.45,257.27,257.32,15216.0,233.2995,233.3177,233.1545,233.1998,15216.0
2019-03-28 14:40:00,257.34,257.38,257.19,257.21,24117.0,233.218,233.2542,233.082,233.1001,24117.0
2019-03-28 14:50:00,257.21,257.41,257.13,257.4,26636.0,233.1001,233.2814,233.0276,233.2723,26636.0
2019-03-28 15:00:00,257.4,257.7,257.3,257.61,47724.0,233.2723,233.5442,233.1817,233.4627,47724.0
2019-03-28 15:10:00,257.58,257.78,257.58,257.67,30316.0,233.4355,233.6167,233.4355,233.517,30316.0
2019-03-28 15:20:00,257.65,257.83,257.58,257.66,38500.0,233.4989,233.662,233.4355,233.508,38500.0
2019-03-28 15:30:00,257.64,257.9,257.61,257.79,52516.0,233.4898,233.7255,233.4627,233.6258,52516.0
2019-03-28 15:40:00,257.78,257.95,257.73,257.74,54403.0,233.6167,233.7708,233.5714,233.5805,54403.0
2019-03-28 15:50:00,257.73,257.98,257.68,257.84,157782.0,233.5714,233.798,233.5261,233.6711,157782.0
2019-03-29 09:30:00,259.34,259.47,258.91,258.96,103117.0,235.0305,235.1483,234.6408,234.6861,103117.0
2019-03-29 09:40:00,258.96,259.08,258.69,258.72,131630.0,234.6861,234.7949,234.4414,234.4686,131630.0
2019-03-29 09:50:00,258.7,259.01,258.6,258.95,33825.0,234.4505,234.7314,234.3599,234.677,33825.0
2019-03-29 10:00:00,258.98,259.14,258.81,259.13,51185.0,234.7042,234.8492,234.5502,234.8402,51185.0
2019-03-29 10:10:00,259.13,259.15,258.93,259.07,28163.0,234.8402,234.8583,234.6589,234.7858,28163.0
2019-03-29 10:20:00,259.08,259.1,258.73,259.1,75739.0,234.7949,234.813,234.4777,234.813,75739.0
2019-03-29 10:30:00,259.1,259.1,258.83,258.99,30584.0,234.813,234.813,234.5683,234.7133,30584.0
2019-03-29 10:40:00,259.04,259.05,258.39,258.53,175147.0,234.7586,234.7677,234.1695,234.2964,175147.0
2019-03-29 10:50:00,258.46,258.47,258.18,258.46,55934.0,234.233,234.242,233.9792,234.233,55934.0
2019-03-29 11:00:00,258.47,258.95,258.46,258.81,78408.0,234.242,234.677,234.233,234.5502,78408.0
2019-03-29 11:10:00,258.81,258.88,258.7,258.79,20620.0,234.5502,234.6136,234.4505,234.532,20620.0
2019-03-29 11:20:00,258.76,258.92,258.66,258.92,12690.0,234.5049,234.6499,234.4142,234.6499,12690.0
2019-03-29 11:30:00,258.94,259.21,258.84,259.18,52660.0,234.668,234.9127,234.5774,234.8855,52660.0
2019-03-29 11:40:00,259.22,259.22,258.94,259.03,46465.0,234.9217,234.9217,234.668,234.7495,46465.0
2019-03-29 11:50:00,259.05,259.06,258.84,258.84,23328.0,234.7677,234.7767,234.5774,234.5774,23328.0
2019-03-29 12:00:00,258.85,258.85,258.5,258.56,36076.0,234.5864,234.5864,234.2692,234.3236,36076.0
2019-03-29 12:10:00,258.59,258.71,258.45,258.6,87211.0,234.3508,234.4595,234.2239,234.3599,87211.0
2019-03-29 12:20:00,258.63,258.9,258.63,258.85,35425.0,234.387,234.6317,234.387,234.5864,35425.0
2019-03-29 12:30:00,258.84,259.07,258.81,259.02,28805.0,234.5774,234.7858,234.5502,234.7405,28805.0
2019-03-29 12:40:00,259.04,259.05,258.79,258.93,14567.0,234.7586,234.7677,234.532,234.6589,14567.0
2019-03-29 12:50:00,258.92,259.01,258.73,258.98,24663.0,234.6499,234.7314,234.4777,234.7042,24663.0
2019-03-29 13:00:00,258.99,259.01,258.83,258.91,14758.0,234.7133,234.7314,234.5683,234.6408,14758.0
2019-03-29 13:10:00,258.9,258.92,258.75,258.8,14017.0,234.6317,234.6499,234.4958,234.5411,14017.0
2019-03-29 13:20:00,258.76,258.93,258.65,258.93,17922.0,234.5049,234.6589,234.4052,234.6589,17922.0
2019-03-29 13:30:00,258.89,258.91,258.71,258.82,22043.0,234.6227,234.6408,234.4595,234.5592,22043.0
2019-03-29 13:40:00,258.84,259.03,258.8,258.95,17475.0,234.5774,234.7495,234.5411,234.677,17475.0
2019-03-29 13:50:00,258.94,258.99,258.86,258.91,16114.0,234.668,234.7133,234.5955,234.6408,16114.0
2019-03-29 14:00:00,258.89,259.1,258.86,259.08,20143.0,234.6227,234.813,234.5955,234.7949,20143.0
2019-03-29 14:10:00,259.06,259.18,259.04,259.07,19155.0,234.7767,234.8855,234.7586,234.7858,19155.0
2019-03-29 14:20:00,259.03,259.18,259.01,259.18,21542.0,234.7495,234.8855,234.7314,234.8855,21542.0
2019-03-29 14:30:00,259.16,259.18,259.09,259.09,23195.0,234.8674,234.8855,234.8039,234.8039,23195.0
2019-03-29 14:40:00,259.07,259.19,258.88,259.19,107941.0,234.7858,234.8946,234.6136,234.8946,107941.0
2019-03-29 14:50:00,259.18,259.56,259.17,259.46,71388.0,234.8855,235.2299,234.8764,235.1392,71388.0
2019-03-29 15:00:00,259.5,259.67,259.35,259.43,43576.0,235.1755,235.3296,235.0396,235.1121,43576.0
2019-03-29 15:10:00,259.42,259.45,259.13,259.22,32661.0,235.103,235.1302,234.8402,234.9217,32661.0
2019-03-29 15:20:00,259.23,259.24,259.0,259.16,44247.0,234.9308,234.9399,234.7224,234.8674,44247.0
2019-03-29 15:30:00,259.17,259.3,259.01,259.3,64659.0,234.8764,234.9942,234.7314,234.9942,64659.0
2019-03-29 15:40:00,259.31,259.49,259.16,259.2,98815.0,235.0033,235.1664,234.8674,234.9036,98815.0
2019-03-29 15:50:00,259.21,259.72,259.02,259.52,564861.0,234.9127,235.3749,234.7405,235.1936,564861.0
2019-04-01 09:30:00,261.46,261.6,261.22,261.32,193167.0,236.9518,237.0786,236.7343,236.8249,193167.0
2019-04-01 09:40:00,261.35,261.46,261.19,261.29,62545.0,236.8521,236.9518,236.7071,236.7977,62545.0
2019-04-01 09:50:00,261.34,261.53,261.25,261.25,42277.0,236.843,237.0152,236.7615,236.7615,42277.0
2019-04-01 10:00:00,261.31,261.85,261.31,261.48,85634.0,236.8158,237.3052,236.8158,236.9699,85634.0
2019-04-01 10:10:00,261.45,261.66,261.35,261.66,29588.0,236.9427,237.133,236.8521,237.133,29588.0
2019-04-01 10:20:00,261.63,261.7,261.45,261.53,31620.0,237.1058,237.1693,236.9427,237.0152,31620.0
2019-04-01 10:30:00,261.59,261.63,261.43,261.61,100666.0,237.0696,237.1058,236.9246,237.0877,100666.0
2019-04-01 10:40:00,261.62,261.67,261.45,261.56,90938.0,237.0968,237.1421,236.9427,237.0424,90938.0
2019-04-01 10:50:00,261.57,261.65,261.5,261.59,43146.0,237.0515,237.124,236.988,237.0696,43146.0
2019-04-01 11:00:00,261.61,261.83,261.55,261.8,51060.0,237.0877,237.2871,237.0333,237.2599,51060.0
2019-04-01 11:10:00,261.83,261.93,261.73,261.87,64460.0,237.2871,237.3777,237.1965,237.3233,64460.0
2019-04-01 11:20:00,261.86,261.89,261.76,261.82,33547.0,237.3143,237.3415,237.2236,237.278,33547.0
2019-04-01 11:30:00,261.81,261.81,261.63,261.64,36953.0,237.269,237.269,237.1058,237.1149,36953.0
2019-04-01 11:40:00,261.64,261.73,261.48,261.71,27730.0,237.1149,237.1965,236.9699,237.1783,27730.0
2019-04-01 11:50:00,261.72,261.86,261.68,261.78,106935.0,237.1874,237.3143,237.1511,237.2418,106935.0
2019-04-01 12:00:00,261.79,261.79,261.54,261.62,38723.0,237.2508,237.2508,237.0243,237.0968,38723.0
2019-04-01 12:10:00,261.61,261.84,261.59,261.84,34437.0,237.0877,237.2962,237.0696,237.2962,34437.0
2019-04-01 12:20:00,261.81,261.93,261.8,261.85,42521.0,237.269,237.3777,237.2599,237.3052,42521.0
2019-04-01 12:30:00,261.84,261.91,261.8,261.85,26891.0,237.2962,237.3596,237.2599,237.3052,26891.0
2019-04-01 12:40:00,261.86,261.97,261.84,261.92,29529.0,237.3143,237.414,237.2962,237.3687,29529.0
2019-04-01 12:50:00,261.92,262.08,261.86,262.07,27284.0,237.3687,237.5137,237.3143,237.5046,27284.0
2019-04-01 13:00:00,262.07,262.15,262.0,262.09,33464.0,237.5046,237.5771,237.4412,237.5227,33464.0
2019-04-01 13:10:00,262.09,262.12,261.95,261.95,38974.0,237.5227,237.5499,237.3958,237.3958,38974.0
2019-04-01 13:20:00,261.95,262.06,261.86,262.01,51013.0,237.3958,237.4955,237.3143,237.4502,51013.0
2019-04-01 13:30:00,262.02,262.11,261.97,262.11,20233.0,237.4593,237.5408,237.414,237.5408,20233.0
2019-04-01 13:40:00,262.13,262.21,262.05,262.08,27808.0,237.559,237.6315,237.4865,237.5137,27808.0
2019-04-01 13:50:00,262.11,262.23,262.1,262.22,31804.0,237.5408,237.6496,237.5318,237.6405,31804.0
2019-04-01 14:00:00,262.21,262.38,262.19,262.38,47645.0,237.6315,237.7855,237.6133,237.7855,47645.0
2019-04-01 14:10:00,262.38,262.45,262.3,262.31,26339.0,237.7855,237.849,237.713,237.7221,26339.0
2019-04-01 14:20:00,262.31,262.36,262.2,262.21,33977.0,237.7221,237.7674,237.6224,237.6315,33977.0
2019-04-01 14:30:00,262.23,262.32,262.22,262.28,20681.0,237.6496,237.7312,237.6405,237.6949,20681.0
2019-04-01 14:40:00,262.3,262.34,262.21,262.23,30239.0,237.713,237.7493,237.6315,237.6496,30239.0
2019-04-01 14:50:00,262.24,262.4,262.17,262.28,86896.0,237.6587,237.8037,237.5952,237.6949,86896.0
2019-04-01 15:00:00,262.27,262.27,262.1,262.11,39506.0,237.6858,237.6858,237.5318,237.5408,39506.0
2019-04-01 15:10:00,262.11,262.3,262.01,262.29,79356.0,237.5408,237.713,237.4502,237.704,79356.0
2019-04-01 15:20:00,262.3,262.41,262.24,262.41,28029.0,237.713,237.8127,237.6587,237.8127,28029.0
2019-04-01 15:30:00,262.41,262.43,262.29,262.41,38165.0,237.8127,237.8308,237.704,237.8127,38165.0
2019-04-01 15:40:00,262.39,262.44,262.34,262.42,42046.0,237.7946,237.8399,237.7493,237.8218,42046.0
2019-04-01 15:50:00,262.43,262.78,262.4,262.55,147863.0,237.8308,238.148,237.8037,237.9396,147863.0
2019-04-02 09:30:00,262.67,262.67,262.24,262.32,98738.0,238.0483,238.0483,237.6587,237.7312,98738.0
2019-04-02 09:40:00,262.3,262.43,262.21,262.4,85339.0,237.713,237.8308,237.6315,237.8037,85339.0
2019-04-02 09:50:00,262.37,262.57,262.34,262.57,73161.0,237.7765,237.9577,237.7493,237.9577,73161.0
2019-04-02 10:00:00,262.57,262.57,262.1,262.45,31033.0,237.9577,237.9577,237.5318,237.849,31033.0
2019-04-02 10:10:00,262.41,262.59,262.36,262.54,48221.0,237.8127,237.9758,237.7674,237.9305,48221.0
2019-04-02 10:20:00,262.52,262.6,262.43,262.6,27980.0,237.9124,237.9849,237.8308,237.9849,27980.0
2019-04-02 10:30:00,262.64,262.65,262.43,262.46,34752.0,238.0212,238.0302,237.8308,237.858,34752.0
2019-04-02 10:40:00,262.45,262.45,262.3,262.36,21541.0,237.849,237.849,237.713,237.7674,21541.0
2019-04-02 10:50:00,262.34,262.55,262.3,262.31,17661.0,237.7493,237.9396,237.713,237.7221,17661.0
2019-04-02 11:00:00,262.31,262.37,261.94,261.97,60540.0,237.7221,237.7765,237.3868,237.414,60540.0
2019-04-02 11:10:00,261.98,262.12,261.81,262.11,29761.0,237.423,237.5499,237.269,237.5408,29761.0
2019-04-02 11:20:00,262.13,262.36,262.07,262.33,66796.0,237.559,237.7674,237.5046,237.7402,66796.0
2019-04-02 11:30:00,262.36,262.38,262.13,262.13,15363.0,237.7674,237.7855,237.559,237.559,15363.0
2019-04-02 11:40:00,262.16,262.44,262.15,262.43,20765.0,237.5862,237.8399,237.5771,237.8308,20765.0
2019-04-02 11:50:00,262.43,262.55,262.43,262.45,16333.0,237.8308,237.9396,237.8308,237.849,16333.0
2019-04-02 12:00:00,262.45,262.58,262.39,262.5,14998.0,237.849,237.9668,237.7946,237.8943,14998.0
2019-04-02 12:10:00,262.49,262.5,262.31,262.32,31713.0,237.8852,237.8943,237.7221,237.7312,31713.0
2019-04-02 12:20:00,262.32,262.35,262.13,262.24,24897.0,237.7312,237.7583,237.559,237.6587,24897.0
2019-04-02 12:30:00,262.25,262.36,262.25,262.33,15822.0,237.6677,237.7674,237.6677,237.7402,15822.0
2019-04-02 12:40:00,262.34,262.36,262.19,262.31,15542.0,237.7493,237.7674,237.6133,237.7221,15542.0
2019-04-02 12:50:00,262.31,262.34,262.24,262.3,34375.0,237.7221,237.7493,237.6587,237.713,34375.0
2019-04-02 13:00:00,262.28,262.54,262.23,262.51,14603.0,237.6949,237.9305,237.6496,237.9033,14603.0
2019-04-02 13:10:00,262.47,262.5,262.38,262.43,10571.0,237.8671,237.8943,237.7855,237.8308,10571.0
2019-04-02 13:20:00,262.41,262.5,262.39,262.45,24449.0,237.8127,237.8943,237.7946,237.849,24449.0
2019-04-02 13:30:00,262.45,262.57,262.38,262.57,14805.0,237.849,237.9577,237.7855,237.9577,14805.0
2019-04-02 13:40:00,262.56,262.59,262.43,262.46,15194.0,237.9487,237.9758,237.8308,237.858,15194.0
2019-04-02 13:50:00,262.43,262.49,262.39,262.42,8410.0,237.8308,237.8852,237.7946,237.8218,8410.0
2019-04-02 14:00:00,262.43,262.46,262.37,262.43,12383.0,237.8308,237.858,237.7765,237.8308,12383.0
2019-04-02 14:10:00,262.41,262.52,262.4,262.45,31254.0,237.8127,237.9124,237.8037,237.849,31254.0
2019-04-02 14:20:00,262.48,262.56,262.46,262.55,29575.0,237.8762,237.9487,237.858,237.9396,29575.0
2019-04-02 14:30:00,262.53,262.62,262.51,262.57,10454.0,237.9215,238.003,237.9033,237.9577,10454.0
2019-04-02 14:40:00,262.58,262.63,262.53,262.53,24172.0,237.9668,238.0121,237.9215,237.9215,24172.0
2019-04-02 14:50:00,262.53,262.64,262.46,262.61,17271.0,237.9215,238.0212,237.858,237.994,17271.0
2019-04-02 15:00:00,262.67,262.7,262.62,262.68,16968.0,238.0483,238.0755,238.003,238.0574,16968.0
2019-04-02 15:10:00,262.68,262.74,262.65,262.7,14376.0,238.0574,238.1118,238.0302,238.0755,14376.0
2019-04-02 15:20:00,262.7,262.71,262.64,262.67,17380.0,238.0755,238.0846,238.0212,238.0483,17380.0
2019-04-02 15:30:00,262.67,262.81,262.66,262.81,44305.0,238.0483,238.1752,238.0393,238.1752,44305.0
2019-04-02 15:40:00,262.8,262.82,262.73,262.77,49451.0,238.1662,238.1843,238.1027,238.139,49451.0
2019-04-02 15:50:00,262.78,262.85,262.59,262.61,90609.0,238.148,238.2115,237.9758,237.994,90609.0
2019-04-03 09:30:00,263.87,263.87,263.37,263.41,107123.0,239.1359,239.1359,238.6827,238.719,107123.0
2019-04-03 09:40:00,263.48,263.76,263.43,263.63,113294.0,238.7824,239.0362,238.7371,238.9184,113294.0
2019-04-03 09:50:00,263.65,263.66,263.32,263.33,44025.0,238.9365,238.9456,238.6374,238.6465,44025.0
2019-04-03 10:00:00,263.32,263.34,263.0,263.25,74929.0,238.6374,238.6555,238.3474,238.574,74929.0
2019-04-03 10:10:00,263.29,263.52,263.21,263.52,37205.0,238.6102,238.8187,238.5377,238.8187,37205.0
2019-04-03 10:20:00,263.56,263.65,263.45,263.54,16537.0,238.8549,238.9365,238.7552,238.8368,16537.0
2019-04-03 10:30:00,263.55,263.76,263.42,263.76,28484.0,238.8459,239.0362,238.728,239.0362,28484.0
2019-04-03 10:40:00,263.77,263.79,263.52,263.52,20518.0,239.0452,239.0634,238.8187,238.8187,20518.0
2019-04-03 10:50:00,263.61,263.9,263.6,263.84,46862.0,238.9002,239.1631,238.8912,239.1087,46862.0
2019-04-03 11:00:00,263.87,264.24,263.84,264.1,43852.0,239.1359,239.4712,239.1087,239.3443,43852.0
2019-04-03 11:10:00,264.13,264.13,263.94,264.03,33523.0,239.3715,239.3715,239.1993,239.2809,33523.0
2019-04-03 11:20:00,264.03,264.06,263.85,263.99,21895.0,239.2809,239.3081,239.1177,239.2446,21895.0
2019-04-03 11:30:00,263.98,264.15,263.97,264.09,38508.0,239.2356,239.3896,239.2265,239.3352,38508.0
2019-04-03 11:40:00,264.13,264.14,264.01,264.09,11443.0,239.3715,239.3806,239.2627,239.3352,11443.0
2019-04-03 11:50:00,264.08,264.24,264.05,264.13,14018.0,239.3262,239.4712,239.299,239.3715,14018.0
2019-04-03 12:00:00,264.13,264.25,264.03,264.23,22715.0,239.3715,239.4802,239.2809,239.4621,22715.0
2019-04-03 12:10:00,264.23,264.23,264.05,264.06,11567.0,239.4621,239.4621,239.299,239.3081,11567.0
2019-04-03 12:20:00,264.09,264.15,264.03,264.04,9089.0,239.3352,239.3896,239.2809,239.2899,9089.0
2019-04-03 12:30:00,264.01,264.06,263.9,264.01,24879.0,239.2627,239.3081,239.1631,239.2627,24879.0
2019-04-03 12:40:00,264.01,264.06,263.89,263.94,14693.0,239.2627,239.3081,239.154,239.1993,14693.0
2019-04-03 12:50:00,263.93,263.94,263.77,263.87,23588.0,239.1902,239.1993,239.0452,239.1359,23588.0
2019-04-03 13:00:00,263.88,264.01,263.86,263.92,24556.0,239.1449,239.2627,239.1268,239.1812,24556.0
2019-04-03 13:10:00,263.94,263.95,263.74,263.76,8890.0,239.1993,239.2084,239.0181,239.0362,8890.0
2019-04-03 13:20:00,263.75,263.88,263.7,263.85,14567.0,239.0271,239.1449,238.9818,239.1177,14567.0
2019-04-03 13:30:00,263.83,263.83,263.71,263.74,9308.0,239.0996,239.0996,238.9909,239.0181,9308.0
2019-04-03 13:40:00,263.72,263.72,263.45,263.45,40320.0,238.9999,238.9999,238.7552,238.7552,40320.0
2019-04-03 13:50:00,263.47,263.47,263.05,263.1,35436.0,238.7734,238.7734,238.3927,238.438,35436.0
2019-04-03 14:00:00,263.09,263.13,262.89,263.09,53313.0,238.429,238.4652,238.2477,238.429,53313.0
2019-04-03 14:10:00,263.06,263.13,262.96,263.06,36588.0,238.4018,238.4652,238.3112,238.4018,36588.0
2019-04-03 14:20:00,263.08,263.31,263.08,263.28,29401.0,238.4199,238.6284,238.4199,238.6012,29401.0
2019-04-03 14:30:00,263.28,263.28,262.91,262.93,41262.0,238.6012,238.6012,238.2659,238.284,41262.0
2019-04-03 14:40:00,262.91,262.98,262.81,262.96,68381.0,238.2659,238.3293,238.1752,238.3112,68381.0
2019-04-03 14:50:00,262.95,263.11,262.92,262.97,84889.0,238.3021,238.4471,238.2749,238.3202,84889.0
2019-04-03 15:00:00,262.94,263.09,262.79,262.79,29321.0,238.293,238.429,238.1571,238.1571,29321.0
2019-04-03 15:10:00,262.79,262.79,262.47,262.5,71743.0,238.1571,238.1571,237.8671,237.8943,71743.0
2019-04-03 15:20:00,262.49,262.9,262.4,262.88,146453.0,237.8852,238.2568,237.8037,238.2387,146453.0
2019-04-03 15:30:00,262.86,263.04,262.71,262.93,69395.0,238.2205,238.3837,238.0846,238.284,69395.0
2019-04-03 15:40:00,262.95,263.08,262.92,263.03,53128.0,238.3021,238.4199,238.2749,238.3746,53128.0
2019-04-03 15:50:00,263.05,263.28,263.01,263.11,134768.0,238.3927,238.6012,238.3565,238.4471,134768.0
2019-04-04 09:30:00,263.37,263.78,263.33,263.76,138490.0,238.6827,239.0543,238.6465,239.0362,138490.0
2019-04-04 09:40:00,263.77,263.96,263.62,263.78,77841.0,239.0452,239.2174,238.9093,239.0543,77841.0
2019-04-04 09:50:00,263.81,263.94,263.7,263.85,64716.0,239.0815,239.1993,238.9818,239.1177,64716.0
2019-04-04 10:00:00,263.88,263.95,263.6,263.67,75093.0,239.1449,239.2084,238.8912,238.9546,75093.0
2019-04-04 10:10:00,263.65,263.77,263.48,263.55,42317.0,238.9365,239.0452,238.7824,238.8459,42317.0
2019-04-04 10:20:00,263.56,263.59,263.27,263.28,47580.0,238.8549,238.8821,238.5921,238.6012,47580.0
2019-04-04 10:30:00,263.28,263.29,263.0,263.22,45281.0,238.6012,238.6102,238.3474,238.5468,45281.0
2019-04-04 10:40:00,263.23,263.59,263.18,263.59,65825.0,238.5559,238.8821,238.5105,238.8821,65825.0
2019-04-04 10:50:00,263.58,263.73,263.55,263.59,41910.0,238.873,239.009,238.8459,238.8821,41910.0
2019-04-04 11:00:00,263.59,263.69,263.46,263.64,47933.0,238.8821,238.9727,238.7643,238.9274,47933.0
2019-04-04 11:10:00,263.62,263.63,263.07,263.11,30758.0,238.9093,238.9184,238.4109,238.4471,30758.0
2019-04-04 11:20:00,263.05,263.43,262.9,263.36,40043.0,238.3927,238.7371,238.2568,238.6737,40043.0
2019-04-04 11:30:00,263.37,263.53,263.18,263.5,35431.0,238.6827,238.8277,238.5105,238.8005,35431.0
2019-04-04 11:40:00,263.53,263.53,263.33,263.33,12458.0,238.8277,238.8277,238.6465,238.6465,12458.0
2019-04-04 11:50:00,263.32,263.32,263.09,263.17,13615.0,238.6374,238.6374,238.429,238.5015,13615.0
2019-04-04 12:00:00,263.12,263.33,263.11,263.15,15404.0,238.4562,238.6465,238.4471,238.4834,15404.0
2019-04-04 12:10:00,263.14,263.23,262.7,262.82,50107.0,238.4743,238.5559,238.0755,238.1843,50107.0
2019-04-04 12:20:00,262.82,263.06,262.81,262.97,11227.0,238.1843,238.4018,238.1752,238.3202,11227.0
2019-04-04 12:30:00,262.91,263.01,262.8,262.93,14460.0,238.2659,238.3565,238.1662,238.284,14460.0
2019-04-04 12:40:00,262.91,263.01,262.67,262.89,24446.0,238.2659,238.3565,238.0483,238.2477,24446.0
2019-04-04 12:50:00,262.85,263.14,262.85,263.03,11172.0,238.2115,238.4743,238.2115,238.3746,11172.0
2019-04-04 13:00:00,263.04,263.17,262.93,263.12,24550.0,238.3837,238.5015,238.284,238.4562,24550.0
2019-04-04 13:10:00,263.14,263.23,263.07,263.22,11968.0,238.4743,238.5559,238.4109,238.5468,11968.0
2019-04-04 13:20:00,263.24,263.26,263.14,263.17,95910.0,238.5649,238.583,238.4743,238.5015,95910.0
2019-04-04 13:30:00,263.14,263.25,263.14,263.18,22905.0,238.4743,238.574,238.4743,238.5105,22905.0
2019-04-04 13:40:00,263.21,263.28,263.14,263.19,20564.0,238.5377,238.6012,238.4743,238.5196,20564.0
2019-04-04 13:50:00,263.18,263.36,263.17,263.24,26473.0,238.5105,238.6737,238.5015,238.5649,26473.0
2019-04-04 14:00:00,263.25,263.29,263.15,263.26,16647.0,238.574,238.6102,238.4834,238.583,16647.0
2019-04-04 14:10:00,263.24,263.49,263.24,263.44,21385.0,238.5649,238.7915,238.5649,238.7462,21385.0
2019-04-04 14:20:00,263.45,263.54,263.43,263.45,13511.0,238.7552,238.8368,238.7371,238.7552,13511.0
2019-04-04 14:30:00,263.42,263.49,263.4,263.49,5716.0,238.728,238.7915,238.7099,238.7915,5716.0
2019-04-04 14:40:00,263.47,263.61,263.47,263.61,42114.0,238.7734,238.9002,238.7734,238.9002,42114.0
2019-04-04 14:50:00,263.61,263.71,263.6,263.65,18294.0,238.9002,238.9909,238.8912,238.9365,18294.0
2019-04-04 15:00:00,263.66,263.69,263.4,263.42,20348.0,238.9456,238.9727,238.7099,238.728,20348.0
2019-04-04 15:10:00,263.42,263.65,263.41,263.64,31645.0,238.728,238.9365,238.719,238.9274,31645.0
2019-04-04 15:20:00,263.64,263.68,263.46,263.5,33321.0,238.9274,238.9637,238.7643,238.8005,33321.0
2019-04-04 15:30:00,263.52,263.76,263.52,263.71,64088.0,238.8187,239.0362,238.8187,238.9909,64088.0
2019-04-04 15:40:00,263.72,263.74,263.51,263.6,36363.0,238.9999,239.0181,238.8096,238.8912,36363.0
2019-04-04 15:50:00,263.63,263.87,263.6,263.75,104932.0,238.9184,239.1359,238.8912,239.0271,104932.0
2019-04-05 09:30:00,264.42,264.61,264.17,264.18,146874.0,239.6343,239.8065,239.4077,239.4168,146874.0
2019-04-05 09:40:00,264.27,264.61,264.12,264.47,66870.0,239.4984,239.8065,239.3624,239.6796,66870.0
2019-04-05 09:50:00,264.47,264.67,264.38,264.61,41058.0,239.6796,239.8609,239.5981,239.8065,41058.0
2019-04-05 10:00:00,264.65,264.85,264.61,264.84,20601.0,239.8428,240.024,239.8065,240.0149,20601.0
2019-04-05 10:10:00,264.85,264.89,264.7,264.72,65297.0,240.024,240.0603,239.8881,239.9062,65297.0
2019-04-05 10:20:00,264.72,264.86,264.64,264.68,57784.0,239.9062,240.0331,239.8337,239.8699,57784.0
2019-04-05 10:30:00,264.74,264.87,264.59,264.71,13781.0,239.9243,240.0421,239.7884,239.8971,13781.0
2019-04-05 10:40:00,264.78,264.78,264.58,264.72,30769.0,239.9606,239.9606,239.7793,239.9062,30769.0
2019-04-05 10:50:00,264.73,264.97,264.69,264.69,55252.0,239.9153,240.1328,239.879,239.879,55252.0
2019-04-05 11:00:00,264.78,264.85,264.63,264.77,14087.0,239.9606,240.024,239.8246,239.9515,14087.0
2019-04-05 11:10:00,264.81,264.94,264.78,264.78,13134.0,239.9878,240.1056,239.9606,239.9606,13134.0
2019-04-05 11:20:00,264.78,264.87,264.6,264.81,21488.0,239.9606,240.0421,239.7974,239.9878,21488.0
2019-04-05 11:30:00,264.77,264.8,264.58,264.72,28518.0,239.9515,239.9787,239.7793,239.9062,28518.0
2019-04-05 11:40:00,264.73,264.82,264.58,264.64,19744.0,239.9153,239.9968,239.7793,239.8337,19744.0
2019-04-05 11:50:00,264.66,264.78,264.56,264.67,13230.0,239.8518,239.9606,239.7612,239.8609,13230.0
2019-04-05 12:00:00,264.68,264.84,264.65,264.83,11416.0,239.8699,240.0149,239.8428,240.0059,11416.0
2019-04-05 12:10:00,264.85,264.85,264.74,264.75,14012.0,240.024,240.024,239.9243,239.9334,14012.0
2019-04-05 12:20:00,264.78,264.82,264.71,264.78,9894.0,239.9606,239.9968,239.8971,239.9606,9894.0
2019-04-05 12:30:00,264.75,264.81,264.46,264.48,17737.0,239.9334,239.9878,239.6706,239.6887,17737.0
2019-04-05 12:40:00,264.47,264.62,264.42,264.62,9605.0,239.6796,239.8156,239.6343,239.8156,9605.0
2019-04-05 12:50:00,264.64,264.69,264.58,264.69,17483.0,239.8337,239.879,239.7793,239.879,17483.0
2019-04-05 13:00:00,264.71,264.77,264.62,264.76,14805.0,239.8971,239.9515,239.8156,239.9424,14805.0
2019-04-05 13:10:00,264.74,264.77,264.68,264.74,8579.0,239.9243,239.9515,239.8699,239.9243,8579.0
2019-04-05 13:20:00,264.76,264.8,264.7,264.72,17880.0,239.9424,239.9787,239.8881,239.9062,17880.0
2019-04-05 13:30:00,264.7,264.75,264.65,264.74,16232.0,239.8881,239.9334,239.8428,239.9243,16232.0
2019-04-05 13:40:00,264.73,264.8,264.68,264.8,14226.0,239.9153,239.9787,239.8699,239.9787,14226.0
2019-04-05 13:50:00,264.8,264.85,264.76,264.85,23523.0,239.9787,240.024,239.9424,240.024,23523.0
2019-04-05 14:00:00,264.85,264.9,264.82,264.87,12144.0,240.024,240.0693,239.9968,240.0421,12144.0
2019-04-05 14:10:00,264.88,264.88,264.7,264.71,21908.0,240.0512,240.0512,239.8881,239.8971,21908.0
2019-04-05 14:20:00,264.73,264.73,264.54,264.61,39045.0,239.9153,239.9153,239.7431,239.8065,39045.0
2019-04-05 14:30:00,264.62,264.68,264.56,264.67,19625.0,239.8156,239.8699,239.7612,239.8609,19625.0
2019-04-05 14:40:00,264.7,264.71,264.61,264.66,18264.0,239.8881,239.8971,239.8065,239.8518,18264.0
2019-04-05 14:50:00,264.67,264.77,264.59,264.7,14307.0,239.8609,239.9515,239.7884,239.8881,14307.0
2019-04-05 15:00:00,264.72,264.79,264.62,264.66,16375.0,239.9062,239.9696,239.8156,239.8518,16375.0
2019-04-05 15:10:00,264.63,264.71,264.58,264.7,21173.0,239.8246,239.8971,239.7793,239.8881,21173.0
2019-04-05 15:20:00,264.72,264.94,264.72,264.9,37524.0,239.9062,240.1056,239.9062,240.0693,37524.0
2019-04-05 15:30:00,264.89,265.05,264.89,264.99,63130.0,240.0603,240.2053,240.0603,240.1509,63130.0
2019-04-05 15:40:00,265.0,265.0,264.81,264.85,63002.0,240.1599,240.1599,239.9878,240.024,63002.0
2019-04-05 15:50:00,264.85,265.06,264.68,264.97,136833.0,240.024,240.2143,239.8699,240.1328,136833.0
2019-04-08 09:30:00,264.57,264.61,263.97,264.07,203891.0,239.7703,239.8065,239.2265,239.3171,203891.0
2019-04-08 09:40:00,264.05,264.15,263.91,264.08,31600.0,239.299,239.3896,239.1721,239.3262,31600.0
2019-04-08 09:50:00,264.09,264.23,263.91,264.15,39254.0,239.3352,239.4621,239.1721,239.3896,39254.0
2019-04-08 10:00:00,264.15,264.29,263.99,264.19,26860.0,239.3896,239.5165,239.2446,239.4259,26860.0
2019-04-08 10:10:00,264.24,264.47,264.19,264.45,21544.0,239.4712,239.6796,239.4259,239.6615,21544.0
2019-04-08 10:20:00,264.44,264.5,264.32,264.41,15506.0,239.6524,239.7068,239.5437,239.6252,15506.0
2019-04-08 10:30:00,264.38,264.7,264.38,264.61,20147.0,239.5981,239.8881,239.5981,239.8065,20147.0
2019-04-08 10:40:00,264.57,264.6,264.47,264.53,18219.0,239.7703,239.7974,239.6796,239.734,18219.0
2019-04-08 10:50:00,264.58,264.66,264.43,264.51,21352.0,239.7793,239.8518,239.6434,239.7159,21352.0
2019-04-08 11:00:00,264.52,264.65,264.43,264.5,16536.0,239.7249,239.8428,239.6434,239.7068,16536.0
2019-04-08 11:10:00,264.5,264.51,264.38,264.41,27821.0,239.7068,239.7159,239.5981,239.6252,27821.0
2019-04-08 11:20:00,264.42,264.49,264.29,264.48,17326.0,239.6343,239.6977,239.5165,239.6887,17326.0
2019-04-08 11:30:00,264.5,264.76,264.5,264.7,47989.0,239.7068,239.9424,239.7068,239.8881,47989.0
2019-04-08 11:40:00,264.7,264.75,264.52,264.65,32757.0,239.8881,239.9334,239.7249,239.8428,32757.0
2019-04-08 11:50:00,264.68,264.68,264.5,264.52,12619.0,239.8699,239.8699,239.7068,239.7249,12619.0
2019-04-08 12:00:00,264.54,264.57,264.23,264.35,59978.0,239.7431,239.7703,239.4621,239.5709,59978.0
2019-04-08 12:10:00,264.34,264.42,264.34,264.42,11532.0,239.5618,239.6343,239.5618,239.6343,11532.0
2019-04-08 12:20:00,264.4,264.5,264.3,264.48,17833.0,239.6162,239.7068,239.5256,239.6887,17833.0
2019-04-08 12:30:00,264.47,264.55,264.36,264.54,17700.0,239.6796,239.7521,239.5799,239.7431,17700.0
2019-04-08 12:40:00,264.55,264.57,264.44,264.45,11517.0,239.7521,239.7703,239.6524,239.6615,11517.0
2019-04-08 12:50:00,264.47,264.57,264.47,264.55,7593.0,239.6796,239.7703,239.6796,239.7521,7593.0
2019-04-08 13:00:00,264.55,264.6,264.49,264.6,9975.0,239.7521,239.7974,239.6977,239.7974,9975.0
2019-04-08 13:10:00,264.6,264.66,264.54,264.63,20104.0,239.7974,239.8518,239.7431,239.8246,20104.0
2019-04-08 13:20:00,264.63,264.72,264.63,264.69,52963.0,239.8246,239.9062,239.8246,239.879,52963.0
2019-04-08 13:30:00,264.71,264.78,264.66,264.74,18497.0,239.8971,239.9606,239.8518,239.9243,18497.0
2019-04-08 13:40:00,264.75,264.76,264.64,264.7,19675.0,239.9334,239.9424,239.8337,239.8881,19675.0
2019-04-08 13:50:00,264.7,264.88,264.68,264.86,29552.0,239.8881,240.0512,239.8699,240.0331,29552.0
2019-04-08 14:00:00,264.87,265.02,264.76,264.96,75114.0,240.0421,240.1781,239.9424,240.1237,75114.0
2019-04-08 14:10:00,264.98,264.98,264.87,264.88,19597.0,240.1418,240.1418,240.0421,240.0512,19597.0
2019-04-08 14:20:00,264.88,264.88,264.77,264.85,16400.0,240.0512,240.0512,239.9515,240.024,16400.0
2019-04-08 14:30:00,264.85,264.96,264.83,264.91,18067.0,240.024,240.1237,240.0059,240.0784,18067.0
2019-04-08 14:40:00,264.93,264.94,264.8,264.8,10723.0,240.0965,240.1056,239.9787,239.9787,10723.0
2019-04-08 14:50:00,264.8,264.94,264.8,264.94,13011.0,239.9787,240.1056,239.9787,240.1056,13011.0
2019-04-08 15:00:00,264.94,265.01,264.89,264.91,47647.0,240.1056,240.169,240.0603,240.0784,47647.0
2019-04-08 15:10:00,264.93,265.01,264.91,264.98,51552.0,240.0965,240.169,240.0784,240.1418,51552.0
2019-04-08 15:20:00,265.0,265.03,264.91,264.96,14934.0,240.1599,240.1871,240.0784,240.1237,14934.0
2019-04-08 15:30:00,264.94,265.06,264.83,265.05,67450.0,240.1056,240.2143,240.0059,240.2053,67450.0
2019-04-08 15:40:00,265.07,265.18,265.04,265.12,73425.0,240.2234,240.3231,240.1962,240.2687,73425.0
2019-04-08 15:50:00,265.12,265.31,265.12,265.22,158133.0,240.2687,240.4409,240.2687,240.3593,158133.0
2019-04-09 09:30:00,264.22,264.27,263.55,263.84,135587.0,239.4531,239.4984,238.8459,239.1087,135587.0
2019-04-09 09:40:00,263.82,263.93,263.66,263.67,43889.0,239.0906,239.1902,238.9456,238.9546,43889.0
2019-04-09 09:50:00,263.64,264.03,263.64,263.98,28023.0,238.9274,239.2809,238.9274,239.2356,28023.0
2019-04-09 10:00:00,264.0,264.13,263.73,264.05,29233.0,239.2537,239.3715,239.009,239.299,29233.0
2019-04-09 10:10:00,264.04,264.06,263.81,263.97,77439.0,239.2899,239.3081,239.0815,239.2265,77439.0
2019-04-09 10:20:00,263.96,264.17,263.95,264.07,15039.0,239.2174,239.4077,239.2084,239.3171,15039.0
2019-04-09 10:30:00,264.15,264.3,264.0,264.07,44527.0,239.3896,239.5256,239.2537,239.3171,44527.0
2019-04-09 10:40:00,264.09,264.13,263.74,263.74,30023.0,239.3352,239.3715,239.0181,239.0181,30023.0
2019-04-09 10:50:00,263.72,264.04,263.7,264.04,19287.0,238.9999,239.2899,238.9818,239.2899,19287.0
2019-04-09 11:00:00,264.07,264.26,264.0,264.16,30475.0,239.3171,239.4893,239.2537,239.3987,30475.0
2019-04-09 11:10:00,264.13,264.28,264.11,264.17,13057.0,239.3715,239.5074,239.3534,239.4077,13057.0
2019-04-09 11:20:00,264.14,264.21,263.95,264.1,30896.0,239.3806,239.444,239.2084,239.3443,30896.0
2019-04-09 11:30:00,264.09,264.23,263.92,264.03,11689.0,239.3352,239.4621,239.1812,239.2809,11689.0
2019-04-09 11:40:00,264.04,264.19,263.98,264.19,10959.0,239.2899,239.4259,239.2356,239.4259,10959.0
2019-04-09 11:50:00,264.19,264.2,264.05,264.16,9586.0,239.4259,239.4349,239.299,239.3987,9586.0
2019-04-09 12:00:00,264.1,264.29,264.06,264.28,40119.0,239.3443,239.5165,239.3081,239.5074,40119.0
2019-04-09 12:10:00,264.28,264.51,264.24,264.5,13476.0,239.5074,239.7159,239.4712,239.7068,13476.0
2019-04-09 12:20:00,264.54,264.54,264.4,264.41,9517.0,239.7431,239.7431,239.6162,239.6252,9517.0
2019-04-09 12:30:00,264.46,264.46,264.37,264.37,35850.0,239.6706,239.6706,239.589,239.589,35850.0
2019-04-09 12:40:00,264.37,264.46,264.29,264.3,10743.0,239.589,239.6706,239.5165,239.5256,10743.0
2019-04-09 12:50:00,264.31,264.34,264.2,264.2,19243.0,239.5346,239.5618,239.4349,239.4349,19243.0
2019-04-09 13:00:00,264.18,264.18,264.03,264.1,18575.0,239.4168,239.4168,239.2809,239.3443,18575.0
2019-04-09 13:10:00,264.12,264.14,263.99,264.03,16432.0,239.3624,239.3806,239.2446,239.2809,16432.0
2019-04-09 13:20:00,264.03,264.03,263.95,263.97,14547.0,239.2809,239.2809,239.2084,239.2265,14547.0
2019-04-09 13:30:00,263.94,264.02,263.87,264.01,28914.0,239.1993,239.2718,239.1359,239.2627,28914.0
2019-04-09 13:40:00,264.01,264.03,263.89,263.95,29602.0,239.2627,239.2809,239.154,239.2084,29602.0
2019-04-09 13:50:00,263.93,263.93,263.78,263.89,14131.0,239.1902,239.1902,239.0543,239.154,14131.0
2019-04-09 14:00:00,263.89,263.89,263.64,263.71,19481.0,239.154,239.154,238.9274,238.9909,19481.0
2019-04-09 14:10:00,263.72,263.91,263.69,263.8,120797.0,238.9999,239.1721,238.9727,239.0724,120797.0
2019-04-09 14:20:00,263.81,263.85,263.7,263.7,50288.0,239.0815,239.1177,238.9818,238.9818,50288.0
2019-04-09 14:30:00,263.71,263.89,263.7,263.89,57599.0,238.9909,239.154,238.9818,239.154,57599.0
2019-04-09 14:40:00,263.86,263.86,263.48,263.62,66641.0,239.1268,239.1268,238.7824,238.9093,66641.0
2019-04-09 14:50:00,263.62,263.72,263.52,263.6,34584.0,238.9093,238.9999,238.8187,238.8912,34584.0
2019-04-09 15:00:00,263.59,263.72,263.56,263.63,44588.0,238.8821,238.9999,238.8549,238.9184,44588.0
2019-04-09 15:10:00,263.63,263.73,263.61,263.66,42267.0,238.9184,239.009,238.9002,238.9456,42267.0
2019-04-09 15:20:00,263.66,263.67,263.42,263.5,55534.0,238.9456,238.9546,238.728,238.8005,55534.0
2019-04-09 15:30:00,263.51,263.85,263.49,263.85,103996.0,238.8096,239.1177,238.7915,239.1177,103996.0
2019-04-09 15:40:00,263.85,263.89,263.71,263.85,65764.0,239.1177,239.154,238.9909,239.1177,65764.0
2019-04-09 15:50:00,263.85,263.85,263.29,263.83,346987.0,239.1177,239.1177,238.6102,239.0996,346987.0
2019-04-10 09:30:00,264.25,264.43,264.1,264.17,126667.0,239.4802,239.6434,239.3443,239.4077,126667.0
2019-04-10 09:40:00,264.17,264.43,264.17,264.25,41950.0,239.4077,239.6434,239.4077,239.4802,41950.0
2019-04-10 09:50:00,264.25,264.36,263.92,264.26,45127.0,239.4802,239.5799,239.1812,239.4893,45127.0
2019-04-10 10:00:00,264.26,264.32,263.87,263.95,30908.0,239.4893,239.5437,239.1359,239.2084,30908.0
2019-04-10 10:10:00,263.93,264.06,263.85,264.06,31197.0,239.1902,239.3081,239.1177,239.3081,31197.0
2019-04-10 10:20:00,264.09,264.12,263.87,263.93,61897.0,239.3352,239.3624,239.1359,239.1902,61897.0
2019-04-10 10:30:00,263.93,264.17,263.87,264.05,67399.0,239.1902,239.4077,239.1359,239.299,67399.0
2019-04-10 10:40:00,264.05,264.3,263.96,264.28,58527.0,239.299,239.5256,239.2174,239.5074,58527.0
2019-04-10 10:50:00,264.32,264.32,264.12,264.15,61567.0,239.5437,239.5437,239.3624,239.3896,61567.0
2019-04-10 11:00:00,264.19,264.41,264.19,264.32,50862.0,239.4259,239.6252,239.4259,239.5437,50862.0
2019-04-10 11:10:00,264.3,264.37,264.19,264.27,77297.0,239.5256,239.589,239.4259,239.4984,77297.0
2019-04-10 11:20:00,264.25,264.33,264.15,264.21,56482.0,239.4802,239.5527,239.3896,239.444,56482.0
2019-04-10 11:30:00,264.24,264.45,264.23,264.35,61147.0,239.4712,239.6615,239.4621,239.5709,61147.0
2019-04-10 11:40:00,264.38,264.46,264.33,264.37,77130.0,239.5981,239.6706,239.5527,239.589,77130.0
2019-04-10 11:50:00,264.37,264.41,264.29,264.35,60665.0,239.589,239.6252,239.5165,239.5709,60665.0
2019-04-10 12:00:00,264.37,264.45,264.29,264.35,55131.0,239.589,239.6615,239.5165,239.5709,55131.0
2019-04-10 12:10:00,264.36,264.37,264.23,264.3,40357.0,239.5799,239.589,239.4621,239.5256,40357.0
2019-04-10 12:20:00,264.31,264.39,264.3,264.39,47765.0,239.5346,239.6071,239.5256,239.6071,47765.0
2019-04-10 12:30:00,264.39,264.45,264.31,264.33,41495.0,239.6071,239.6615,239.5346,239.5527,41495.0
2019-04-10 12:40:00,264.32,264.33,264.19,264.26,71004.0,239.5437,239.5527,239.4259,239.4893,71004.0
2019-04-10 12:50:00,264.26,264.3,264.19,264.21,59155.0,239.4893,239.5256,239.4259,239.444,59155.0
2019-04-10 13:00:00,264.21,264.29,264.16,264.23,66052.0,239.444,239.5165,239.3987,239.4621,66052.0
2019-04-10 13:10:00,264.23,264.38,264.19,264.35,45318.0,239.4621,239.5981,239.4259,239.5709,45318.0
2019-04-10 13:20:00,264.36,264.37,264.3,264.34,42793.0,239.5799,239.589,239.5256,239.5618,42793.0
2019-04-10 13:30:00,264.32,264.36,264.3,264.3,42504.0,239.5437,239.5799,239.5256,239.5256,42504.0
2019-04-10 13:40:00,264.32,264.38,264.27,264.37,46429.0,239.5437,239.5981,239.4984,239.589,46429.0
2019-04-10 13:50:00,264.37,264.54,264.35,264.44,64903.0,239.589,239.7431,239.5709,239.6524,64903.0
2019-04-10 14:00:00,264.51,264.56,264.22,264.26,56573.0,239.7159,239.7612,239.4531,239.4893,56573.0
2019-04-10 14:10:00,264.24,264.39,264.05,264.35,59538.0,239.4712,239.6071,239.299,239.5709,59538.0
2019-04-10 14:20:00,264.36,264.42,264.04,264.19,60402.0,239.5799,239.6343,239.2899,239.4259,60402.0
2019-04-10 14:30:00,264.17,264.25,264.04,264.23,60636.0,239.4077,239.4802,239.2899,239.4621,60636.0
2019-04-10 14:40:00,264.26,264.38,264.26,264.32,83453.0,239.4893,239.5981,239.4893,239.5437,83453.0
2019-04-10 14:50:00,264.33,264.51,264.33,264.47,77450.0,239.5527,239.7159,239.5527,239.6796,77450.0
2019-04-10 15:00:00,264.48,264.81,264.46,264.8,77867.0,239.6887,239.9878,239.6706,239.9787,77867.0
2019-04-10 15:10:00,264.81,264.84,264.64,264.68,61409.0,239.9878,240.0149,239.8337,239.8699,61409.0
2019-04-10 15:20:00,264.7,264.71,264.61,264.63,89456.0,239.8881,239.8971,239.8065,239.8246,89456.0
2019-04-10 15:30:00,264.63,264.76,264.55,264.68,91464.0,239.8246,239.9424,239.7521,239.8699,91464.0
2019-04-10 15:40:00,264.68,264.69,264.55,264.58,108104.0,239.8699,239.879,239.7521,239.7793,108104.0
2019-04-10 15:50:00,264.59,264.75,264.39,264.75,353051.0,239.7884,239.9334,239.6071,239.9334,353051.0
2019-04-11 09:30:00,265.24,265.24,264.67,264.72,122736.0,240.3774,240.3774,239.8609,239.9062,122736.0
2019-04-11 09:40:00,264.7,265.06,264.66,265.04,70263.0,239.8881,240.2143,239.8518,240.1962,70263.0
2019-04-11 09:50:00,265.05,265.15,264.76,264.9,108603.0,240.2053,240.2959,239.9424,240.0693,108603.0
2019-04-11 10:00:00,264.92,265.01,264.79,264.89,16084.0,240.0874,240.169,239.9696,240.0603,16084.0
2019-04-11 10:10:00,264.88,265.06,264.68,265.05,25813.0,240.0512,240.2143,239.8699,240.2053,25813.0
2019-04-11 10:20:00,265.05,265.07,264.94,265.0,37748.0,240.2053,240.2234,240.1056,240.1599,37748.0
2019-04-11 10:30:00,265.0,265.02,264.81,264.96,21755.0,240.1599,240.1781,239.9878,240.1237,21755.0
2019-04-11 10:40:00,264.98,265.19,264.98,265.05,49725.0,240.1418,240.3321,240.1418,240.2053,49725.0
2019-04-11 10:50:00,265.08,265.09,264.88,265.02,17770.0,240.2324,240.2415,240.0512,240.1781,17770.0
2019-04-11 11:00:00,265.04,265.09,264.78,265.07,21994.0,240.1962,240.2415,239.9606,240.2234,21994.0
2019-04-11 11:10:00,265.06,265.11,264.94,265.01,8205.0,240.2143,240.2596,240.1056,240.169,8205.0
2019-04-11 11:20:00,265.01,265.05,264.9,264.94,15614.0,240.169,240.2053,240.0693,240.1056,15614.0
2019-04-11 11:30:00,264.9,264.91,264.63,264.63,41750.0,240.0693,240.0784,239.8246,239.8246,41750.0
2019-04-11 11:40:00,264.62,264.62,264.09,264.38,61655.0,239.8156,239.8156,239.3352,239.5981,61655.0
2019-04-11 11:50:00,264.41,264.48,264.32,264.45,21334.0,239.6252,239.6887,239.5437,239.6615,21334.0
2019-04-11 12:00:00,264.42,264.55,264.4,264.48,36405.0,239.6343,239.7521,239.6162,239.6887,36405.0
2019-04-11 12:10:00,264.5,264.51,264.31,264.36,17992.0,239.7068,239.7159,239.5346,239.5799,17992.0
2019-04-11 12:20:00,264.36,264.42,264.3,264.34,8981.0,239.5799,239.6343,239.5256,239.5618,8981.0
2019-04-11 12:30:00,264.31,264.45,264.3,264.44,12732.0,239.5346,239.6615,239.5256,239.6524,12732.0
2019-04-11 12:40:00,264.47,264.47,264.32,264.39,13812.0,239.6796,239.6796,239.5437,239.6071,13812.0
2019-04-11 12:50:00,264.39,264.6,264.39,264.54,22874.0,239.6071,239.7974,239.6071,239.7431,22874.0
2019-04-11 13:00:00,264.54,264.64,264.53,264.63,46765.0,239.7431,239.8337,239.734,239.8246,46765.0
2019-04-11 13:10:00,264.63,264.65,264.57,264.57,11080.0,239.8246,239.8428,239.7703,239.7703,11080.0
2019-04-11 13:20:00,264.6,264.61,264.51,264.51,5838.0,239.7974,239.8065,239.7159,239.7159,5838.0
2019-04-11 13:30:00,264.52,264.52,264.36,264.36,11468.0,239.7249,239.7249,239.5799,239.5799,11468.0
2019-04-11 13:40:00,264.36,264.45,264.2,264.39,13968.0,239.5799,239.6615,239.4349,239.6071,13968.0
2019-04-11 13:50:00,264.43,264.45,264.32,264.36,12886.0,239.6434,239.6615,239.5437,239.5799,12886.0
2019-04-11 14:00:00,264.37,264.43,264.24,264.29,21815.0,239.589,239.6434,239.4712,239.5165,21815.0
2019-04-11 14:10:00,264.25,264.38,264.23,264.27,28672.0,239.4802,239.5981,239.4621,239.4984,28672.0
2019-04-11 14:20:00,264.29,264.3,264.13,264.13,42328.0,239.5165,239.5256,239.3715,239.3715,42328.0
2019-04-11 14:30:00,264.12,264.28,264.12,264.19,32663.0,239.3624,239.5074,239.3624,239.4259,32663.0
2019-04-11 14:40:00,264.21,264.38,264.2,264.3,35903.0,239.444,239.5981,239.4349,239.5256,35903.0
2019-04-11 14:50:00,264.28,264.31,264.14,264.28,30556.0,239.5074,239.5346,239.3806,239.5074,30556.0
2019-04-11 15:00:00,264.26,264.52,264.22,264.45,44106.0,239.4893,239.7249,239.4531,239.6615,44106.0
2019-04-11 15:10:00,264.46,264.48,264.35,264.45,30687.0,239.6706,239.6887,239.5709,239.6615,30687.0
2019-04-11 15:20:00,264.43,264.46,264.31,264.32,26284.0,239.6434,239.6706,239.5346,239.5437,26284.0
2019-04-11 15:30:00,264.35,264.59,264.35,264.55,24819.0,239.5709,239.7884,239.5709,239.7521,24819.0
2019-04-11 15:40:00,264.51,264.63,264.45,264.45,23378.0,239.7159,239.8246,239.6615,239.6615,23378.0
2019-04-11 15:50:00,264.45,264.8,264.43,264.69,155666.0,239.6615,239.9787,239.6434,239.879,155666.0
2019-04-12 09:30:00,266.33,266.55,266.19,266.55,201859.0,241.3653,241.5647,241.2384,241.5647,201859.0
2019-04-12 09:40:00,266.56,266.77,266.48,266.48,93633.0,241.5737,241.764,241.5012,241.5012,93633.0
2019-04-12 09:50:00,266.52,266.67,266.45,266.6,41784.0,241.5375,241.6734,241.474,241.61,41784.0
2019-04-12 10:00:00,266.61,266.65,266.28,266.34,44966.0,241.619,241.6553,241.32,241.3743,44966.0
2019-04-12 10:10:00,266.36,266.49,266.24,266.3,63373.0,241.3925,241.5103,241.2837,241.3381,63373.0
2019-04-12 10:20:00,266.29,266.53,266.29,266.44,50182.0,241.329,241.5465,241.329,241.465,50182.0
2019-04-12 10:30:00,266.46,266.48,266.02,266.03,41132.0,241.4831,241.5012,241.0843,241.0934,41132.0
2019-04-12 10:40:00,266.0,266.0,265.74,265.91,40950.0,241.0662,241.0662,240.8306,240.9846,40950.0
2019-04-12 10:50:00,265.92,266.05,265.82,265.91,33302.0,240.9937,241.1115,240.9031,240.9846,33302.0
2019-04-12 11:00:00,265.94,265.98,265.75,265.79,19128.0,241.0118,241.0481,240.8396,240.8759,19128.0
2019-04-12 11:10:00,265.77,265.85,265.63,265.74,28311.0,240.8578,240.9303,240.7309,240.8306,28311.0
2019-04-12 11:20:00,265.77,265.91,265.74,265.89,15437.0,240.8578,240.9846,240.8306,240.9665,15437.0
2019-04-12 11:30:00,265.88,265.96,265.79,265.79,14295.0,240.9575,241.03,240.8759,240.8759,14295.0
2019-04-12 11:40:00,265.8,265.88,265.69,265.76,20141.0,240.885,240.9575,240.7853,240.8487,20141.0
2019-04-12 11:50:00,265.75,265.97,265.75,265.93,42215.0,240.8396,241.039,240.8396,241.0028,42215.0
2019-04-12 12:00:00,265.9,266.04,265.81,266.04,47198.0,240.9756,241.1025,240.894,241.1025,47198.0
2019-04-12 12:10:00,266.03,266.22,266.0,266.16,37659.0,241.0934,241.2656,241.0662,241.2112,37659.0
2019-04-12 12:20:00,266.17,266.2,266.12,266.15,29498.0,241.2203,241.2475,241.175,241.2021,29498.0
2019-04-12 12:30:00,266.15,266.17,266.08,266.15,31933.0,241.2021,241.2203,241.1387,241.2021,31933.0
2019-04-12 12:40:00,266.15,266.22,266.1,266.16,19564.0,241.2021,241.2656,241.1568,241.2112,19564.0
2019-04-12 12:50:00,266.17,266.28,266.16,266.27,13884.0,241.2203,241.32,241.2112,241.3109,13884.0
2019-04-12 13:00:00,266.29,266.36,266.28,266.3,16834.0,241.329,241.3925,241.32,241.3381,16834.0
2019-04-12 13:10:00,266.3,266.39,266.29,266.39,10433.0,241.3381,241.4197,241.329,241.4197,10433.0
2019-04-12 13:20:00,266.37,266.39,266.27,266.27,14534.0,241.4015,241.4197,241.3109,241.3109,14534.0
2019-04-12 13:30:00,266.28,266.3,266.2,266.26,17566.0,241.32,241.3381,241.2475,241.3018,17566.0
2019-04-12 13:40:00,266.26,266.26,266.19,266.21,11041.0,241.3018,241.3018,241.2384,241.2565,11041.0
2019-04-12 13:50:00,266.2,266.22,266.15,266.16,14380.0,241.2475,241.2656,241.2021,241.2112,14380.0
2019-04-12 14:00:00,266.15,266.36,266.14,266.33,29339.0,241.2021,241.3925,241.1931,241.3653,29339.0
2019-04-12 14:10:00,266.34,266.4,266.29,266.36,137059.0,241.3743,241.4287,241.329,241.3925,137059.0
2019-04-12 14:20:00,266.32,266.35,266.25,266.28,18095.0,241.3562,241.3834,241.2928,241.32,18095.0
2019-04-12 14:30:00,266.29,266.33,266.22,266.28,22862.0,241.329,241.3653,241.2656,241.32,22862.0
2019-04-12 14:40:00,266.28,266.29,266.13,266.14,23805.0,241.32,241.329,241.184,241.1931,23805.0
2019-04-12 14:50:00,266.14,266.16,266.09,266.1,16223.0,241.1931,241.2112,241.1478,241.1568,16223.0
2019-04-12 15:00:00,266.11,266.18,266.08,266.17,27415.0,241.1659,241.2293,241.1387,241.2203,27415.0
2019-04-12 15:10:00,266.17,266.27,266.17,266.23,22291.0,241.2203,241.3109,241.2203,241.2746,22291.0
2019-04-12 15:20:00,266.19,266.29,266.12,266.28,25788.0,241.2384,241.329,241.175,241.32,25788.0
2019-04-12 15:30:00,266.29,266.43,266.23,266.42,33854.0,241.329,241.4559,241.2746,241.4468,33854.0
2019-04-12 15:40:00,266.42,266.43,266.27,266.35,62464.0,241.4468,241.4559,241.3109,241.3834,62464.0
2019-04-12 15:50:00,266.34,266.5,266.17,266.49,147578.0,241.3743,241.5193,241.2203,241.5103,147578.0
2019-04-15 09:30:00,266.56,266.64,266.28,266.34,128225.0,241.5737,241.6462,241.32,241.3743,128225.0
2019-04-15 09:40:00,266.33,266.36,266.12,266.13,63843.0,241.3653,241.3925,241.175,241.184,63843.0
2019-04-15 09:50:00,266.12,266.2,266.01,266.13,43207.0,241.175,241.2475,241.0753,241.184,43207.0
2019-04-15 10:00:00,266.15,266.28,266.14,266.15,138781.0,241.2021,241.32,241.1931,241.2021,138781.0
2019-04-15 10:10:00,266.14,266.16,266.05,266.12,24581.0,241.1931,241.2112,241.1115,241.175,24581.0
2019-04-15 10:20:00,266.13,266.18,265.87,265.88,59003.0,241.184,241.2293,240.9484,240.9575,59003.0
2019-04-15 10:30:00,265.88,265.89,265.68,265.72,62902.0,240.9575,240.9665,240.7762,240.8125,62902.0
2019-04-15 10:40:00,265.72,265.77,265.46,265.64,33414.0,240.8125,240.8578,240.5768,240.74,33414.0
2019-04-15 10:50:00,265.67,265.78,265.67,265.74,15909.0,240.7671,240.8668,240.7671,240.8306,15909.0
2019-04-15 11:00:00,265.81,265.83,265.67,265.82,19567.0,240.894,240.9121,240.7671,240.9031,19567.0
2019-04-15 11:10:00,265.81,266.04,265.8,265.96,28012.0,240.894,241.1025,240.885,241.03,28012.0
2019-04-15 11:20:00,265.96,266.0,265.89,265.98,12156.0,241.03,241.0662,240.9665,241.0481,12156.0
2019-04-15 11:30:00,265.91,265.94,265.77,265.81,16853.0,240.9846,241.0118,240.8578,240.894,16853.0
2019-04-15 11:40:00,265.79,265.85,265.7,265.75,23425.0,240.8759,240.9303,240.7943,240.8396,23425.0
2019-04-15 11:50:00,265.77,265.88,265.76,265.76,17477.0,240.8578,240.9575,240.8487,240.8487,17477.0
2019-04-15 12:00:00,265.77,265.78,265.57,265.61,44158.0,240.8578,240.8668,240.6765,240.7128,44158.0
2019-04-15 12:10:00,265.62,265.71,265.55,265.71,34665.0,240.7218,240.8034,240.6584,240.8034,34665.0
2019-04-15 12:20:00,265.73,265.75,265.66,265.7,13758.0,240.8215,240.8396,240.7581,240.7943,13758.0
2019-04-15 12:30:00,265.7,265.83,265.69,265.83,25861.0,240.7943,240.9121,240.7853,240.9121,25861.0
2019-04-15 12:40:00,265.82,265.85,265.8,265.8,15053.0,240.9031,240.9303,240.885,240.885,15053.0
2019-04-15 12:50:00,265.82,265.84,265.76,265.8,13850.0,240.9031,240.9212,240.8487,240.885,13850.0
2019-04-15 13:00:00,265.79,266.08,265.79,266.05,24914.0,240.8759,241.1387,240.8759,241.1115,24914.0
2019-04-15 13:10:00,266.05,266.08,266.01,266.02,6807.0,241.1115,241.1387,241.0753,241.0843,6807.0
2019-04-15 13:20:00,266.05,266.09,266.02,266.09,6998.0,241.1115,241.1478,241.0843,241.1478,6998.0
2019-04-15 13:30:00,266.09,266.17,266.07,266.15,33762.0,241.1478,241.2203,241.1296,241.2021,33762.0
2019-04-15 13:40:00,266.16,266.21,266.12,266.17,24591.0,241.2112,241.2565,241.175,241.2203,24591.0
2019-04-15 13:50:00,266.19,266.2,266.15,266.18,15609.0,241.2384,241.2475,241.2021,241.2293,15609.0
2019-04-15 14:00:00,266.19,266.26,266.14,266.24,21952.0,241.2384,241.3018,241.1931,241.2837,21952.0
2019-04-15 14:10:00,266.23,266.26,266.16,266.16,28914.0,241.2746,241.3018,241.2112,241.2112,28914.0
2019-04-15 14:20:00,266.16,266.19,266.12,266.16,24315.0,241.2112,241.2384,241.175,241.2112,24315.0
2019-04-15 14:30:00,266.16,266.24,266.04,266.07,22756.0,241.2112,241.2837,241.1025,241.1296,22756.0
2019-04-15 14:40:00,266.05,266.17,266.05,266.07,13876.0,241.1115,241.2203,241.1115,241.1296,13876.0
2019-04-15 14:50:00,266.09,266.24,266.08,266.23,31406.0,241.1478,241.2837,241.1387,241.2746,31406.0
2019-04-15 15:00:00,266.23,266.38,266.21,266.36,22963.0,241.2746,241.4106,241.2565,241.3925,22963.0
2019-04-15 15:10:00,266.36,266.4,266.3,266.33,23227.0,241.3925,241.4287,241.3381,241.3653,23227.0
2019-04-15 15:20:00,266.33,266.36,266.28,266.3,33072.0,241.3653,241.3925,241.32,241.3381,33072.0
2019-04-15 15:30:00,266.3,266.31,266.1,266.1,60151.0,241.3381,241.3471,241.1568,241.1568,60151.0
2019-04-15 15:40:00,266.11,266.2,266.09,266.14,25771.0,241.1659,241.2475,241.1478,241.1931,25771.0
2019-04-15 15:50:00,266.14,266.34,266.09,266.31,122254.0,241.1931,241.3743,241.1478,241.3471,122254.0
2019-04-16 09:30:00,267.2,267.24,267.03,267.17,129344.0,242.1537,242.19,241.9997,242.1265,129344.0
2019-04-16 09:40:00,267.17,267.23,266.95,266.95,46502.0,242.1265,242.1809,241.9272,241.9272,46502.0
2019-04-16 09:50:00,266.95,266.97,266.8,266.92,27918.0,241.9272,241.9453,241.7912,241.9,27918.0
2019-04-16 10:00:00,266.93,267.05,266.84,266.84,31766.0,241.909,242.0178,241.8275,241.8275,31766.0
2019-04-16 10:10:00,266.83,267.07,266.82,266.97,39080.0,241.8184,242.0359,241.8093,241.9453,39080.0
2019-04-16 10:20:00,266.96,266.96,266.71,266.85,44670.0,241.9362,241.9362,241.7097,241.8365,44670.0
2019-04-16 10:30:00,266.84,266.84,266.68,266.71,35740.0,241.8275,241.8275,241.6825,241.7097,35740.0
2019-04-16 10:40:00,266.74,266.79,266.49,266.59,47860.0,241.7368,241.7822,241.5103,241.6009,47860.0
2019-04-16 10:50:00,266.58,266.71,266.56,266.59,15367.0,241.5918,241.7097,241.5737,241.6009,15367.0
2019-04-16 11:00:00,266.59,266.67,266.48,266.63,58680.0,241.6009,241.6734,241.5012,241.6372,58680.0
2019-04-16 11:10:00,266.65,266.79,266.62,266.76,23062.0,241.6553,241.7822,241.6281,241.755,23062.0
2019-04-16 11:20:00,266.76,266.83,266.69,266.71,23479.0,241.755,241.8184,241.6915,241.7097,23479.0
2019-04-16 11:30:00,266.71,266.71,266.51,266.56,36606.0,241.7097,241.7097,241.5284,241.5737,36606.0
2019-04-16 11:40:00,266.58,266.66,266.47,266.6,31900.0,241.5918,241.6643,241.4922,241.61,31900.0
2019-04-16 11:50:00,266.58,266.69,266.57,266.59,33264.0,241.5918,241.6915,241.5828,241.6009,33264.0
2019-04-16 12:00:00,266.58,266.73,266.57,266.7,51772.0,241.5918,241.7278,241.5828,241.7006,51772.0
2019-04-16 12:10:00,266.69,266.77,266.68,266.69,36106.0,241.6915,241.764,241.6825,241.6915,36106.0
2019-04-16 12:20:00,266.69,266.7,266.57,266.63,24213.0,241.6915,241.7006,241.5828,241.6372,24213.0
2019-04-16 12:30:00,266.62,266.66,266.55,266.62,25464.0,241.6281,241.6643,241.5647,241.6281,25464.0
2019-04-16 12:40:00,266.62,266.64,266.54,266.61,22845.0,241.6281,241.6462,241.5556,241.619,22845.0
2019-04-16 12:50:00,266.6,266.78,266.57,266.75,37584.0,241.61,241.7731,241.5828,241.7459,37584.0
2019-04-16 13:00:00,266.75,266.75,266.7,266.73,13081.0,241.7459,241.7459,241.7006,241.7278,13081.0
2019-04-16 13:10:00,266.74,266.74,266.65,266.69,16747.0,241.7368,241.7368,241.6553,241.6915,16747.0
2019-04-16 13:20:00,266.7,266.73,266.61,266.61,17108.0,241.7006,241.7278,241.619,241.619,17108.0
2019-04-16 13:30:00,266.63,266.66,266.59,266.65,29546.0,241.6372,241.6643,241.6009,241.6553,29546.0
2019-04-16 13:40:00,266.65,266.67,266.57,266.58,32258.0,241.6553,241.6734,241.5828,241.5918,32258.0
2019-04-16 13:50:00,266.58,266.58,266.43,266.51,58248.0,241.5918,241.5918,241.4559,241.5284,58248.0
2019-04-16 14:00:00,266.52,266.52,266.32,266.39,62765.0,241.5375,241.5375,241.3562,241.4197,62765.0
2019-04-16 14:10:00,266.39,266.54,266.32,266.54,50984.0,241.4197,241.5556,241.3562,241.5556,50984.0
2019-04-16 14:20:00,266.53,266.6,266.47,266.59,47770.0,241.5465,241.61,241.4922,241.6009,47770.0
2019-04-16 14:30:00,266.63,266.66,266.52,266.53,53016.0,241.6372,241.6643,241.5375,241.5465,53016.0
2019-04-16 14:40:00,266.54,266.64,266.53,266.58,88474.0,241.5556,241.6462,241.5465,241.5918,88474.0
2019-04-16 14:50:00,266.59,266.65,266.56,266.65,35228.0,241.6009,241.6553,241.5737,241.6553,35228.0
2019-04-16 15:00:00,266.65,266.73,266.58,266.7,50033.0,241.6553,241.7278,241.5918,241.7006,50033.0
2019-04-16 15:10:00,266.69,266.74,266.65,266.66,69813.0,241.6915,241.7368,241.6553,241.6643,69813.0
2019-04-16 15:20:00,266.66,266.66,266.53,266.59,44058.0,241.6643,241.6643,241.5465,241.6009,44058.0
2019-04-16 15:30:00,266.57,266.57,265.86,266.14,145354.0,241.5828,241.5828,240.9393,241.1931,145354.0
2019-04-16 15:40:00,266.15,266.33,266.08,266.27,224203.0,241.2021,241.3653,241.1387,241.3109,224203.0
2019-04-16 15:50:00,266.26,266.5,266.2,266.5,337102.0,241.3018,241.5193,241.2475,241.5193,337102.0
2019-04-17 09:30:00,267.59,267.61,266.87,266.92,112134.0,242.5072,242.5253,241.8547,241.9,112134.0
2019-04-17 09:40:00,266.92,266.94,266.53,266.59,149964.0,241.9,241.9181,241.5465,241.6009,149964.0
2019-04-17 09:50:00,266.6,266.72,266.42,266.42,71394.0,241.61,241.7187,241.4468,241.4468,71394.0
2019-04-17 10:00:00,266.42,266.42,265.92,265.96,64723.0,241.4468,241.4468,240.9937,241.03,64723.0
2019-04-17 10:10:00,266.0,266.15,265.99,266.14,38422.0,241.0662,241.2021,241.0571,241.1931,38422.0
2019-04-17 10:20:00,266.15,266.48,266.15,266.48,32440.0,241.2021,241.5012,241.2021,241.5012,32440.0
2019-04-17 10:30:00,266.47,266.58,266.37,266.51,20936.0,241.4922,241.5918,241.4015,241.5284,20936.0
2019-04-17 10:40:00,266.52,266.52,266.37,266.45,21018.0,241.5375,241.5375,241.4015,241.474,21018.0
2019-04-17 10:50:00,266.45,266.46,266.11,266.14,24991.0,241.474,241.4831,241.1659,241.1931,24991.0
2019-04-17 11:00:00,266.15,266.49,266.12,266.45,29068.0,241.2021,241.5103,241.175,241.474,29068.0
2019-04-17 11:10:00,266.44,266.46,266.21,266.31,15952.0,241.465,241.4831,241.2565,241.3471,15952.0
2019-04-17 11:20:00,266.28,266.3,266.01,266.05,12384.0,241.32,241.3381,241.0753,241.1115,12384.0
2019-04-17 11:30:00,266.0,266.05,265.72,265.95,31351.0,241.0662,241.1115,240.8125,241.0209,31351.0
2019-04-17 11:40:00,265.95,266.25,265.9,266.19,53761.0,241.0209,241.2928,240.9756,241.2384,53761.0
2019-04-17 11:50:00,266.21,266.24,265.87,265.95,22699.0,241.2565,241.2837,240.9484,241.0209,22699.0
2019-04-17 12:00:00,265.88,265.98,265.64,265.69,49615.0,240.9575,241.0481,240.74,240.7853,49615.0
2019-04-17 12:10:00,265.66,265.82,265.59,265.74,32658.0,240.7581,240.9031,240.6946,240.8306,32658.0
2019-04-17 12:20:00,265.73,265.95,265.73,265.95,38201.0,240.8215,241.0209,240.8215,241.0209,38201.0
2019-04-17 12:30:00,265.94,266.06,265.92,266.03,18285.0,241.0118,241.1206,240.9937,241.0934,18285.0
2019-04-17 12:40:00,265.99,266.06,265.92,265.93,13787.0,241.0571,241.1206,240.9937,241.0028,13787.0
2019-04-17 12:50:00,265.95,266.16,265.94,266.07,25673.0,241.0209,241.2112,241.0118,241.1296,25673.0
2019-04-17 13:00:00,266.06,266.16,266.02,266.16,21684.0,241.1206,241.2112,241.0843,241.2112,21684.0
2019-04-17 13:10:00,266.16,266.19,266.1,266.16,19628.0,241.2112,241.2384,241.1568,241.2112,19628.0
2019-04-17 13:20:00,266.15,266.27,265.89,265.94,89751.0,241.2021,241.3109,240.9665,241.0118,89751.0
2019-04-17 13:30:00,265.94,266.12,265.93,266.1,18377.0,241.0118,241.175,241.0028,241.1568,18377.0
2019-04-17 13:40:00,266.1,266.17,266.02,266.02,12572.0,241.1568,241.2203,241.0843,241.0843,12572.0
2019-04-17 13:50:00,266.04,266.05,265.86,265.89,29173.0,241.1025,241.1115,240.9393,240.9665,29173.0
2019-04-17 14:00:00,265.89,265.98,265.75,265.77,34617.0,240.9665,241.0481,240.8396,240.8578,34617.0
2019-04-17 14:10:00,265.75,265.83,265.51,265.79,48178.0,240.8396,240.9121,240.6221,240.8759,48178.0
2019-04-17 14:20:00,265.79,265.8,265.4,265.44,41057.0,240.8759,240.885,240.5224,240.5587,41057.0
2019-04-17 14:30:00,265.47,265.73,265.47,265.67,40930.0,240.5859,240.8215,240.5859,240.7671,40930.0
2019-04-17 14:40:00,265.68,265.74,265.62,265.7,25760.0,240.7762,240.8306,240.7218,240.7943,25760.0
2019-04-17 14:50:00,265.71,265.89,265.71,265.83,27570.0,240.8034,240.9665,240.8034,240.9121,27570.0
2019-04-17 15:00:00,265.84,266.01,265.84,265.88,25403.0,240.9212,241.0753,240.9212,240.9575,25403.0
2019-04-17 15:10:00,265.92,266.0,265.88,265.91,21954.0,240.9937,241.0662,240.9575,240.9846,21954.0
2019-04-17 15:20:00,265.89,265.96,265.85,265.88,35803.0,240.9665,241.03,240.9303,240.9575,35803.0
2019-04-17 15:30:00,265.89,266.01,265.86,265.97,51530.0,240.9665,241.0753,240.9393,241.039,51530.0
2019-04-17 15:40:00,265.98,266.11,265.91,265.98,62572.0,241.0481,241.1659,240.9846,241.0481,62572.0
2019-04-17 15:50:00,265.97,266.11,265.82,265.83,101071.0,241.039,241.1659,240.9031,240.9121,101071.0
2019-04-18 09:30:00,266.44,266.44,266.09,266.2,65149.0,241.465,241.465,241.1478,241.2475,65149.0
2019-04-18 09:40:00,266.24,266.37,266.17,266.28,27777.0,241.2837,241.4015,241.2203,241.32,27777.0
2019-04-18 09:50:00,266.31,266.34,265.76,265.76,586285.0,241.3471,241.3743,240.8487,240.8487,586285.0
2019-04-18 10:00:00,265.77,265.8,265.43,265.63,126667.0,240.8578,240.885,240.5496,240.7309,126667.0
2019-04-18 10:10:00,265.6,265.71,265.55,265.61,26312.0,240.7037,240.8034,240.6584,240.7128,26312.0
2019-04-18 10:20:00,265.55,265.56,265.24,265.37,132026.0,240.6584,240.6675,240.3774,240.4953,132026.0
2019-04-18 10:30:00,265.36,265.41,265.2,265.24,90514.0,240.4862,240.5315,240.3412,240.3774,90514.0
2019-04-18 10:40:00,265.23,265.55,265.08,265.55,40653.0,240.3684,240.6584,240.2324,240.6584,40653.0
2019-04-18 10:50:00,265.53,265.71,265.43,265.68,41013.0,240.6403,240.8034,240.5496,240.7762,41013.0
2019-04-18 11:00:00,265.69,265.93,265.61,265.87,69093.0,240.7853,241.0028,240.7128,240.9484,69093.0
2019-04-18 11:10:00,265.9,265.92,265.63,265.65,18309.0,240.9756,240.9937,240.7309,240.749,18309.0
2019-04-18 11:20:00,265.64,265.64,265.43,265.53,27841.0,240.74,240.74,240.5496,240.6403,27841.0
2019-04-18 11:30:00,265.54,265.86,265.53,265.85,16236.0,240.6493,240.9393,240.6403,240.9303,16236.0
2019-04-18 11:40:00,265.83,266.01,265.8,266.0,21300.0,240.9121,241.0753,240.885,241.0662,21300.0
2019-04-18 11:50:00,265.98,266.09,265.96,266.09,11411.0,241.0481,241.1478,241.03,241.1478,11411.0
2019-04-18 12:00:00,266.1,266.23,266.08,266.22,39772.0,241.1568,241.2746,241.1387,241.2656,39772.0
2019-04-18 12:10:00,266.2,266.31,266.2,266.31,23933.0,241.2475,241.3471,241.2475,241.3471,23933.0
2019-04-18 12:20:00,266.31,266.31,266.21,266.26,23122.0,241.3471,241.3471,241.2565,241.3018,23122.0
2019-04-18 12:30:00,266.26,266.31,266.22,266.24,34199.0,241.3018,241.3471,241.2656,241.2837,34199.0
2019-04-18 12:40:00,266.24,266.41,266.24,266.41,10363.0,241.2837,241.4378,241.2837,241.4378,10363.0
2019-04-18 12:50:00,266.41,266.41,266.2,266.21,12810.0,241.4378,241.4378,241.2475,241.2565,12810.0
2019-04-18 13:00:00,266.18,266.2,266.12,266.18,15389.0,241.2293,241.2475,241.175,241.2293,15389.0
2019-04-18 13:10:00,266.18,266.25,266.17,266.21,17947.0,241.2293,241.2928,241.2203,241.2565,17947.0
2019-04-18 13:20:00,266.19,266.28,266.19,266.27,14919.0,241.2384,241.32,241.2384,241.3109,14919.0
2019-04-18 13:30:00,266.27,266.31,266.17,266.19,12353.0,241.3109,241.3471,241.2203,241.2384,12353.0
2019-04-18 13:40:00,266.19,266.39,266.18,266.39,10789.0,241.2384,241.4197,241.2293,241.4197,10789.0
2019-04-18 13:50:00,266.39,266.43,266.35,266.37,16237.0,241.4197,241.4559,241.3834,241.4015,16237.0
2019-04-18 14:00:00,266.38,266.39,266.24,266.32,17508.0,241.4106,241.4197,241.2837,241.3562,17508.0
2019-04-18 14:10:00,266.33,266.41,266.33,266.39,22592.0,241.3653,241.4378,241.3653,241.4197,22592.0
2019-04-18 14:20:00,266.38,266.44,266.35,266.42,28427.0,241.4106,241.465,241.3834,241.4468,28427.0
2019-04-18 14:30:00,266.42,266.44,266.35,266.37,31924.0,241.4468,241.465,241.3834,241.4015,31924.0
2019-04-18 14:40:00,266.37,266.56,266.37,266.49,22229.0,241.4015,241.5737,241.4015,241.5103,22229.0
2019-04-18 14:50:00,266.51,266.55,266.48,266.52,27216.0,241.5284,241.5647,241.5012,241.5375,27216.0
2019-04-18 15:00:00,266.52,266.55,266.39,266.39,36402.0,241.5375,241.5647,241.4197,241.4197,36402.0
2019-04-18 15:10:00,266.39,266.53,266.38,266.53,35602.0,241.4197,241.5465,241.4106,241.5465,35602.0
2019-04-18 15:20:00,266.54,266.6,266.52,266.55,32847.0,241.5556,241.61,241.5375,241.5647,32847.0
2019-04-18 15:30:00,266.5,266.51,266.27,266.37,76245.0,241.5193,241.5284,241.3109,241.4015,76245.0
2019-04-18 15:40:00,266.37,266.39,266.27,266.32,29598.0,241.4015,241.4197,241.3109,241.3562,29598.0
2019-04-18 15:50:00,266.32,266.38,266.06,266.33,186502.0,241.3562,241.4106,241.1206,241.3653,186502.0
2019-04-22 09:30:00,265.56,265.82,265.47,265.8,194994.0,240.6675,240.9031,240.5859,240.885,194994.0
2019-04-22 09:40:00,265.77,266.22,265.77,266.19,33443.0,240.8578,241.2656,240.8578,241.2384,33443.0
2019-04-22 09:50:00,266.19,266.21,266.08,266.19,23357.0,241.2384,241.2565,241.1387,241.2384,23357.0
2019-04-22 10:00:00,266.19,266.38,266.11,266.14,25695.0,241.2384,241.4106,241.1659,241.1931,25695.0
2019-04-22 10:10:00,266.11,266.11,265.97,265.98,23925.0,241.1659,241.1659,241.039,241.0481,23925.0
2019-04-22 10:20:00,266.01,266.15,265.93,266.14,8972.0,241.0753,241.2021,241.0028,241.1931,8972.0
2019-04-22 10:30:00,266.15,266.21,266.07,266.07,3858.0,241.2021,241.2565,241.1296,241.1296,3858.0
2019-04-22 10:40:00,266.07,266.23,265.96,266.23,13923.0,241.1296,241.2746,241.03,241.2746,13923.0
2019-04-22 10:50:00,266.3,266.34,266.19,266.25,13406.0,241.3381,241.3743,241.2384,241.2928,13406.0
2019-04-22 11:00:00,266.28,266.31,266.05,266.13,13850.0,241.32,241.3471,241.1115,241.184,13850.0
2019-04-22 11:10:00,266.18,266.33,266.15,266.31,18933.0,241.2293,241.3653,241.2021,241.3471,18933.0
2019-04-22 11:20:00,266.38,266.41,266.27,266.37,11693.0,241.4106,241.4378,241.3109,241.4015,11693.0
2019-04-22 11:30:00,266.38,266.44,266.32,266.41,14183.0,241.4106,241.465,241.3562,241.4378,14183.0
2019-04-22 11:40:00,266.43,266.54,266.39,266.42,17315.0,241.4559,241.5556,241.4197,241.4468,17315.0
2019-04-22 11:50:00,266.42,266.42,266.36,266.39,25160.0,241.4468,241.4468,241.3925,241.4197,25160.0
2019-04-22 12:00:00,266.38,266.39,266.3,266.31,14634.0,241.4106,241.4197,241.3381,241.3471,14634.0
2019-04-22 12:10:00,266.34,266.39,266.27,266.33,6326.0,241.3743,241.4197,241.3109,241.3653,6326.0
2019-04-22 12:20:00,266.33,266.43,266.25,266.42,6057.0,241.3653,241.4559,241.2928,241.4468,6057.0
2019-04-22 12:30:00,266.41,266.44,266.36,266.39,14086.0,241.4378,241.465,241.3925,241.4197,14086.0
2019-04-22 12:40:00,266.41,266.45,266.39,266.43,13884.0,241.4378,241.474,241.4197,241.4559,13884.0
2019-04-22 12:50:00,266.42,266.43,266.35,266.4,32694.0,241.4468,241.4559,241.3834,241.4287,32694.0
2019-04-22 13:00:00,266.41,266.41,266.26,266.28,24163.0,241.4378,241.4378,241.3018,241.32,24163.0
2019-04-22 13:10:00,266.3,266.34,266.27,266.32,19439.0,241.3381,241.3743,241.3109,241.3562,19439.0
2019-04-22 13:20:00,266.35,266.42,266.35,266.36,11377.0,241.3834,241.4468,241.3834,241.3925,11377.0
2019-04-22 13:30:00,266.37,266.39,266.33,266.38,20808.0,241.4015,241.4197,241.3653,241.4106,20808.0
2019-04-22 13:40:00,266.4,266.44,266.38,266.44,19323.0,241.4287,241.465,241.4106,241.465,19323.0
2019-04-22 13:50:00,266.45,266.47,266.4,266.41,12188.0,241.474,241.4922,241.4287,241.4378,12188.0
2019-04-22 14:00:00,266.45,266.46,266.36,266.43,14206.0,241.474,241.4831,241.3925,241.4559,14206.0
2019-04-22 14:10:00,266.42,266.45,266.4,266.42,15428.0,241.4468,241.474,241.4287,241.4468,15428.0
2019-04-22 14:20:00,266.42,266.48,266.39,266.41,14841.0,241.4468,241.5012,241.4197,241.4378,14841.0
2019-04-22 14:30:00,266.41,266.42,266.29,266.29,22061.0,241.4378,241.4468,241.329,241.329,22061.0
2019-04-22 14:40:00,266.3,266.36,266.29,266.34,15450.0,241.3381,241.3925,241.329,241.3743,15450.0
2019-04-22 14:50:00,266.35,266.42,266.33,266.38,10515.0,241.3834,241.4468,241.3653,241.4106,10515.0
2019-04-22 15:00:00,266.38,266.38,266.24,266.28,12889.0,241.4106,241.4106,241.2837,241.32,12889.0
2019-04-22 15:10:00,266.28,266.44,266.28,266.43,29030.0,241.32,241.465,241.32,241.4559,29030.0
2019-04-22 15:20:00,266.43,266.44,266.34,266.36,8503.0,241.4559,241.465,241.3743,241.3925,8503.0
2019-04-22 15:30:00,266.35,266.53,266.34,266.52,50574.0,241.3834,241.5465,241.3743,241.5375,50574.0
2019-04-22 15:40:00,266.5,266.59,266.5,266.58,52093.0,241.5193,241.6009,241.5193,241.5918,52093.0
2019-04-22 15:50:00,266.6,266.71,266.51,266.6,60184.0,241.61,241.7097,241.5284,241.61,60184.0
2019-04-23 09:30:00,266.96,267.09,266.71,267.09,133335.0,241.9362,242.054,241.7097,242.054,133335.0
2019-04-23 09:40:00,267.1,267.3,267.08,267.13,63760.0,242.0631,242.2444,242.045,242.0903,63760.0
2019-04-23 09:50:00,267.13,267.31,267.1,267.28,73407.0,242.0903,242.2534,242.0631,242.2262,73407.0
2019-04-23 10:00:00,267.29,267.65,267.28,267.44,66620.0,242.2353,242.5615,242.2262,242.3712,66620.0
2019-04-23 10:10:00,267.43,267.63,267.39,267.39,54916.0,242.3622,242.5434,242.3259,242.3259,54916.0
2019-04-23 10:20:00,267.39,267.7,267.39,267.68,29326.0,242.3259,242.6069,242.3259,242.5887,29326.0
2019-04-23 10:30:00,267.75,267.75,267.48,267.63,37224.0,242.6522,242.6522,242.4075,242.5434,37224.0
2019-04-23 10:40:00,267.62,267.82,267.57,267.58,50042.0,242.5344,242.7156,242.489,242.4981,50042.0
2019-04-23 10:50:00,267.58,267.74,267.47,267.71,39325.0,242.4981,242.6431,242.3984,242.6159,39325.0
2019-04-23 11:00:00,267.78,267.9,267.76,267.9,49510.0,242.6794,242.7881,242.6612,242.7881,49510.0
2019-04-23 11:10:00,267.88,268.22,267.88,268.21,45894.0,242.77,243.0781,242.77,243.0691,45894.0
2019-04-23 11:20:00,268.22,268.49,268.19,268.45,48270.0,243.0781,243.3228,243.0509,243.2866,48270.0
2019-04-23 11:30:00,268.43,268.6,268.41,268.55,46987.0,243.2684,243.4225,243.2503,243.3772,46987.0
2019-04-23 11:40:00,268.54,268.64,268.44,268.63,98649.0,243.3681,243.4587,243.2775,243.4497,98649.0
2019-04-23 11:50:00,268.65,268.76,268.61,268.74,38317.0,243.4678,243.5675,243.4316,243.5494,38317.0
2019-04-23 12:00:00,268.75,269.19,268.73,269.14,86181.0,243.5584,243.9572,243.5403,243.9119,86181.0
2019-04-23 12:10:00,269.12,269.16,269.0,269.05,51817.0,243.8938,243.93,243.785,243.8303,51817.0
2019-04-23 12:20:00,269.08,269.09,268.89,268.94,38035.0,243.8575,243.8666,243.6853,243.7306,38035.0
2019-04-23 12:30:00,268.94,268.95,268.83,268.91,33476.0,243.7306,243.7397,243.6309,243.7034,33476.0
2019-04-23 12:40:00,268.91,268.95,268.87,268.92,30259.0,243.7034,243.7397,243.6672,243.7125,30259.0
2019-04-23 12:50:00,268.91,268.95,268.84,268.93,30541.0,243.7034,243.7397,243.64,243.7216,30541.0
2019-04-23 13:00:00,268.94,268.98,268.88,268.97,26048.0,243.7306,243.7669,243.6762,243.7578,26048.0
2019-04-23 13:10:00,269.0,269.04,268.94,269.01,32803.0,243.785,243.8213,243.7306,243.7941,32803.0
2019-04-23 13:20:00,269.02,269.02,268.88,268.88,33132.0,243.8031,243.8031,243.6762,243.6762,33132.0
2019-04-23 13:30:00,268.89,268.94,268.86,268.9,28155.0,243.6853,243.7306,243.6581,243.6944,28155.0
2019-04-23 13:40:00,268.9,268.92,268.86,268.91,29267.0,243.6944,243.7125,243.6581,243.7034,29267.0
2019-04-23 13:50:00,268.89,268.89,268.84,268.87,30612.0,243.6853,243.6853,243.64,243.6672,30612.0
2019-04-23 14:00:00,268.87,268.93,268.74,268.92,39521.0,243.6672,243.7216,243.5494,243.7125,39521.0
2019-04-23 14:10:00,268.92,268.97,268.92,268.97,29283.0,243.7125,243.7578,243.7125,243.7578,29283.0
2019-04-23 14:20:00,268.97,269.02,268.9,268.97,31580.0,243.7578,243.8031,243.6944,243.7578,31580.0
2019-04-23 14:30:00,268.93,269.05,268.93,269.01,44387.0,243.7216,243.8303,243.7216,243.7941,44387.0
2019-04-23 14:40:00,269.01,269.08,268.97,269.0,34931.0,243.7941,243.8575,243.7578,243.785,34931.0
2019-04-23 14:50:00,268.99,269.07,268.95,269.01,45045.0,243.7759,243.8484,243.7397,243.7941,45045.0
2019-04-23 15:00:00,269.0,269.04,268.87,269.01,43651.0,243.785,243.8213,243.6672,243.7941,43651.0
2019-04-23 15:10:00,269.01,269.04,268.9,268.97,36591.0,243.7941,243.8213,243.6944,243.7578,36591.0
2019-04-23 15:20:00,268.98,268.98,268.86,268.88,158745.0,243.7669,243.7669,243.6581,243.6762,158745.0
2019-04-23 15:30:00,268.89,268.91,268.76,268.83,77872.0,243.6853,243.7034,243.5675,243.6309,77872.0
2019-04-23 15:40:00,268.81,268.82,268.67,268.79,56668.0,243.6128,243.6219,243.4859,243.5947,56668.0
2019-04-23 15:50:00,268.78,269.07,268.78,268.95,373184.0,243.5856,243.8484,243.5856,243.7397,373184.0
2019-04-24 09:30:00,268.89,268.96,268.66,268.94,152289.0,243.6853,243.7487,243.4769,243.7306,152289.0
2019-04-24 09:40:00,268.96,268.96,268.44,268.6,83986.0,243.7487,243.7487,243.2775,243.4225,83986.0
2019-04-24 09:50:00,268.6,268.77,268.52,268.76,14843.0,243.4225,243.5766,243.35,243.5675,14843.0
2019-04-24 10:00:00,268.76,268.78,268.65,268.74,19599.0,243.5675,243.5856,243.4678,243.5494,19599.0
2019-04-24 10:10:00,268.75,268.96,268.75,268.88,16799.0,243.5584,243.7487,243.5584,243.6762,16799.0
2019-04-24 10:20:00,268.9,269.03,268.85,268.98,33368.0,243.6944,243.8122,243.6491,243.7669,33368.0
2019-04-24 10:30:00,268.98,269.14,268.96,269.06,24629.0,243.7669,243.9119,243.7487,243.8394,24629.0
2019-04-24 10:40:00,269.02,269.04,268.83,268.91,13485.0,243.8031,243.8213,243.6309,243.7034,13485.0
2019-04-24 10:50:00,268.89,269.14,268.86,269.13,13543.0,243.6853,243.9119,243.6581,243.9028,13543.0
2019-04-24 11:00:00,269.15,269.21,269.01,269.08,18222.0,243.9209,243.9753,243.7941,243.8575,18222.0
2019-04-24 11:10:00,269.1,269.16,269.0,269.09,11010.0,243.8756,243.93,243.785,243.8666,11010.0
2019-04-24 11:20:00,269.1,269.1,268.96,268.99,12246.0,243.8756,243.8756,243.7487,243.7759,12246.0
2019-04-24 11:30:00,269.01,269.14,268.98,269.12,19712.0,243.7941,243.9119,243.7669,243.8938,19712.0
2019-04-24 11:40:00,269.13,269.13,268.86,268.86,15313.0,243.9028,243.9028,243.6581,243.6581,15313.0
2019-04-24 11:50:00,268.85,268.88,268.72,268.79,15925.0,243.6491,243.6762,243.5312,243.5947,15925.0
2019-04-24 12:00:00,268.77,268.83,268.62,268.71,19210.0,243.5766,243.6309,243.4406,243.5222,19210.0
2019-04-24 12:10:00,268.72,268.81,268.72,268.8,9690.0,243.5312,243.6128,243.5312,243.6037,9690.0
2019-04-24 12:20:00,268.79,268.86,268.78,268.84,17375.0,243.5947,243.6581,243.5856,243.64,17375.0
2019-04-24 12:30:00,268.83,268.88,268.8,268.81,22342.0,243.6309,243.6762,243.6037,243.6128,22342.0
2019-04-24 12:40:00,268.81,268.84,268.74,268.81,26119.0,243.6128,243.64,243.5494,243.6128,26119.0
2019-04-24 12:50:00,268.81,268.82,268.5,268.54,13473.0,243.6128,243.6219,243.3319,243.3681,13473.0
2019-04-24 13:00:00,268.53,268.54,268.36,268.4,87285.0,243.3591,243.3681,243.205,243.2412,87285.0
2019-04-24 13:10:00,268.36,268.48,268.23,268.48,22825.0,243.205,243.3137,243.0872,243.3137,22825.0
2019-04-24 13:20:00,268.48,268.63,268.48,268.58,19224.0,243.3137,243.4497,243.3137,243.4044,19224.0
2019-04-24 13:30:00,268.57,268.69,268.55,268.68,11648.0,243.3953,243.5041,243.3772,243.495,11648.0
2019-04-24 13:40:00,268.66,268.68,268.6,268.64,10366.0,243.4769,243.495,243.4225,243.4587,10366.0
2019-04-24 13:50:00,268.64,268.68,268.54,268.54,13018.0,243.4587,243.495,243.3681,243.3681,13018.0
2019-04-24 14:00:00,268.53,268.69,268.5,268.65,57645.0,243.3591,243.5041,243.3319,243.4678,57645.0
2019-04-24 14:10:00,268.64,268.69,268.62,268.68,10858.0,243.4587,243.5041,243.4406,243.495,10858.0
2019-04-24 14:20:00,268.67,268.75,268.58,268.6,11128.0,243.4859,243.5584,243.4044,243.4225,11128.0
2019-04-24 14:30:00,268.58,268.67,268.56,268.64,17779.0,243.4044,243.4859,243.3862,243.4587,17779.0
2019-04-24 14:40:00,268.63,268.81,268.62,268.8,24875.0,243.4497,243.6128,243.4406,243.6037,24875.0
2019-04-24 14:50:00,268.82,268.91,268.81,268.84,47868.0,243.6219,243.7034,243.6128,243.64,47868.0
2019-04-24 15:00:00,268.86,268.92,268.84,268.92,35612.0,243.6581,243.7125,243.64,243.7125,35612.0
2019-04-24 15:10:00,268.9,268.92,268.83,268.88,37673.0,243.6944,243.7125,243.6309,243.6762,37673.0
2019-04-24 15:20:00,268.93,268.93,268.8,268.84,31180.0,243.7216,243.7216,243.6037,243.64,31180.0
2019-04-24 15:30:00,268.85,268.91,268.74,268.75,36754.0,243.6491,243.7034,243.5494,243.5584,36754.0
2019-04-24 15:40:00,268.77,268.97,268.7,268.85,36760.0,243.5766,243.7578,243.5131,243.6491,36760.0
2019-04-24 15:50:00,268.83,268.83,268.33,268.39,116512.0,243.6309,243.6309,243.1778,243.2322,116512.0
2019-04-25 09:30:00,268.28,268.3,267.59,267.73,106557.0,243.1325,243.1506,242.5072,242.634,106557.0
2019-04-25 09:40:00,267.71,267.84,267.47,267.83,60162.0,242.6159,242.7337,242.3984,242.7247,60162.0
2019-04-25 09:50:00,267.86,268.05,267.76,268.02,23881.0,242.7519,242.924,242.6612,242.8969,23881.0
2019-04-25 10:00:00,267.99,268.2,267.89,267.91,34962.0,242.8697,243.06,242.779,242.7972,34962.0
2019-04-25 10:10:00,267.9,267.92,267.18,267.42,56117.0,242.7881,242.8062,242.1356,242.3531,56117.0
2019-04-25 10:20:00,267.41,267.47,267.04,267.42,46651.0,242.344,242.3984,242.0087,242.3531,46651.0
2019-04-25 10:30:00,267.42,267.56,266.98,267.56,36623.0,242.3531,242.48,241.9543,242.48,36623.0
2019-04-25 10:40:00,267.55,267.75,267.47,267.75,17389.0,242.4709,242.6522,242.3984,242.6522,17389.0
2019-04-25 10:50:00,267.76,267.91,267.63,267.88,11088.0,242.6612,242.7972,242.5434,242.77,11088.0
2019-04-25 11:00:00,267.88,268.1,267.86,267.91,59517.0,242.77,242.9694,242.7519,242.7972,59517.0
2019-04-25 11:10:00,267.89,268.04,267.75,267.85,21482.0,242.779,242.915,242.6522,242.7428,21482.0
2019-04-25 11:20:00,267.9,268.46,267.9,268.4,47829.0,242.7881,243.2956,242.7881,243.2412,47829.0
2019-04-25 11:30:00,268.39,268.7,268.39,268.65,32532.0,243.2322,243.5131,243.2322,243.4678,32532.0
2019-04-25 11:40:00,268.68,268.81,268.61,268.72,22196.0,243.495,243.6128,243.4316,243.5312,22196.0
2019-04-25 11:50:00,268.72,268.88,268.69,268.72,20533.0,243.5312,243.6762,243.5041,243.5312,20533.0
2019-04-25 12:00:00,268.75,268.81,268.59,268.65,24740.0,243.5584,243.6128,243.4134,243.4678,24740.0
2019-04-25 12:10:00,268.62,268.62,268.49,268.52,13402.0,243.4406,243.4406,243.3228,243.35,13402.0
2019-04-25 12:20:00,268.51,268.59,268.39,268.39,11109.0,243.3409,243.4134,243.2322,243.2322,11109.0
2019-04-25 12:30:00,268.39,268.54,268.37,268.51,19755.0,243.2322,243.3681,243.2141,243.3409,19755.0
2019-04-25 12:40:00,268.48,268.59,268.44,268.57,9281.0,243.3137,243.4134,243.2775,243.3953,9281.0
2019-04-25 12:50:00,268.55,268.57,268.48,268.54,9039.0,243.3772,243.3953,243.3137,243.3681,9039.0
2019-04-25 13:00:00,268.56,268.57,268.45,268.51,5595.0,243.3862,243.3953,243.2866,243.3409,5595.0
2019-04-25 13:10:00,268.49,268.53,268.43,268.53,3381.0,243.3228,243.3591,243.2684,243.3591,3381.0
2019-04-25 13:20:00,268.51,268.62,268.51,268.62,3740.0,243.3409,243.4406,243.3409,243.4406,3740.0
2019-04-25 13:30:00,268.62,268.68,268.62,268.67,6856.0,243.4406,243.495,243.4406,243.4859,6856.0
2019-04-25 13:40:00,268.67,268.7,268.62,268.62,10242.0,243.4859,243.5131,243.4406,243.4406,10242.0
2019-04-25 13:50:00,268.6,268.68,268.5,268.65,6998.0,243.4225,243.495,243.3319,243.4678,6998.0
2019-04-25 14:00:00,268.7,268.88,268.7,268.79,19400.0,243.5131,243.6762,243.5131,243.5947,19400.0
2019-04-25 14:10:00,268.79,268.85,268.77,268.84,12088.0,243.5947,243.6491,243.5766,243.64,12088.0
2019-04-25 14:20:00,268.82,268.82,268.68,268.72,8508.0,243.6219,243.6219,243.495,243.5312,8508.0
2019-04-25 14:30:00,268.75,268.77,268.68,268.76,11958.0,243.5584,243.5766,243.495,243.5675,11958.0
2019-04-25 14:40:00,268.75,268.82,268.68,268.68,12463.0,243.5584,243.6219,243.495,243.495,12463.0
2019-04-25 14:50:00,268.68,268.8,268.68,268.79,26138.0,243.495,243.6037,243.495,243.5947,26138.0
2019-04-25 15:00:00,268.77,268.8,268.55,268.55,41010.0,243.5766,243.6037,243.3772,243.3772,41010.0
2019-04-25 15:10:00,268.56,268.59,268.42,268.56,22720.0,243.3862,243.4134,243.2594,243.3862,22720.0
2019-04-25 15:20:00,268.57,268.7,268.55,268.68,20369.0,243.3953,243.5131,243.3772,243.495,20369.0
2019-04-25 15:30:00,268.69,268.76,268.58,268.66,35581.0,243.5041,243.5675,243.4044,243.4769,35581.0
2019-04-25 15:40:00,268.65,268.84,268.63,268.64,18047.0,243.4678,243.64,243.4497,243.4587,18047.0
2019-04-25 15:50:00,268.65,268.72,268.22,268.26,69271.0,243.4678,243.5312,243.0781,243.1144,69271.0
2019-04-26 09:30:00,268.28,268.38,267.68,267.77,185662.0,243.1325,243.2231,242.5887,242.6703,185662.0
2019-04-26 09:40:00,267.75,268.05,267.75,267.97,72253.0,242.6522,242.924,242.6522,242.8515,72253.0
2019-04-26 09:50:00,268.05,268.09,267.54,267.71,13365.0,242.924,242.9603,242.4619,242.6159,13365.0
2019-04-26 10:00:00,267.7,267.97,267.46,267.75,33973.0,242.6069,242.8515,242.3894,242.6522,33973.0
2019-04-26 10:10:00,267.81,268.0,267.7,267.92,296838.0,242.7065,242.8787,242.6069,242.8062,296838.0
2019-04-26 10:20:00,267.89,268.28,267.89,268.26,94739.0,242.779,243.1325,242.779,243.1144,94739.0
2019-04-26 10:30:00,268.27,268.4,268.2,268.32,38411.0,243.1234,243.2412,243.06,243.1687,38411.0
2019-04-26 10:40:00,268.31,268.31,268.1,268.19,18649.0,243.1597,243.1597,242.9694,243.0509,18649.0
2019-04-26 10:50:00,268.2,268.39,268.11,268.19,68688.0,243.06,243.2322,242.9784,243.0509,68688.0
2019-04-26 11:00:00,268.21,268.27,268.02,268.26,46986.0,243.0691,243.1234,242.8969,243.1144,46986.0
2019-04-26 11:10:00,268.36,268.62,268.36,268.55,100832.0,243.205,243.4406,243.205,243.3772,100832.0
2019-04-26 11:20:00,268.59,268.72,268.59,268.72,25631.0,243.4134,243.5312,243.4134,243.5312,25631.0
2019-04-26 11:30:00,268.71,268.77,268.63,268.64,10499.0,243.5222,243.5766,243.4497,243.4587,10499.0
2019-04-26 11:40:00,268.61,268.84,268.61,268.74,9870.0,243.4316,243.64,243.4316,243.5494,9870.0
2019-04-26 11:50:00,268.77,268.81,268.56,268.64,31546.0,243.5766,243.6128,243.3862,243.4587,31546.0
2019-04-26 12:00:00,268.58,268.72,268.54,268.68,13756.0,243.4044,243.5312,243.3681,243.495,13756.0
2019-04-26 12:10:00,268.69,268.75,268.61,268.66,53047.0,243.5041,243.5584,243.4316,243.4769,53047.0
2019-04-26 12:20:00,268.69,268.74,268.6,268.63,135184.0,243.5041,243.5494,243.4225,243.4497,135184.0
2019-04-26 12:30:00,268.63,268.8,268.63,268.64,21128.0,243.4497,243.6037,243.4497,243.4587,21128.0
2019-04-26 12:40:00,268.64,268.66,268.56,268.63,16997.0,243.4587,243.4769,243.3862,243.4497,16997.0
2019-04-26 12:50:00,268.63,268.66,268.59,268.6,11821.0,243.4497,243.4769,243.4134,243.4225,11821.0
2019-04-26 13:00:00,268.6,268.6,268.41,268.44,13615.0,243.4225,243.4225,243.2503,243.2775,13615.0
2019-04-26 13:10:00,268.45,268.52,268.42,268.45,39443.0,243.2866,243.35,243.2594,243.2866,39443.0
2019-04-26 13:20:00,268.48,268.56,268.46,268.56,10622.0,243.3137,243.3862,243.2956,243.3862,10622.0
2019-04-26 13:30:00,268.57,268.62,268.48,268.54,16673.0,243.3953,243.4406,243.3137,243.3681,16673.0
2019-04-26 13:40:00,268.54,268.6,268.41,268.59,14604.0,243.3681,243.4225,243.2503,243.4134,14604.0
2019-04-26 13:50:00,268.59,268.6,268.5,268.58,15266.0,243.4134,243.4225,243.3319,243.4044,15266.0
2019-04-26 14:00:00,268.58,268.66,268.3,268.63,35679.0,243.4044,243.4769,243.1506,243.4497,35679.0
2019-04-26 14:10:00,268.62,268.65,268.51,268.65,28774.0,243.4406,243.4678,243.3409,243.4678,28774.0
2019-04-26 14:20:00,268.65,268.79,268.65,268.74,14923.0,243.4678,243.5947,243.4678,243.5494,14923.0
2019-04-26 14:30:00,268.76,268.79,268.71,268.79,23156.0,243.5675,243.5947,243.5222,243.5947,23156.0
2019-04-26 14:40:00,268.79,268.81,268.69,268.7,37699.0,243.5947,243.6128,243.5041,243.5131,37699.0
2019-04-26 14:50:00,268.7,268.78,268.66,268.77,39567.0,243.5131,243.5856,243.4769,243.5766,39567.0
2019-04-26 15:00:00,268.79,269.14,268.77,269.0,75324.0,243.5947,243.9119,243.5766,243.785,75324.0
2019-04-26 15:10:00,269.01,269.04,268.89,268.98,32144.0,243.7941,243.8213,243.6853,243.7669,32144.0
2019-04-26 15:20:00,269.02,269.04,268.92,268.97,44771.0,243.8031,243.8213,243.7125,243.7578,44771.0
2019-04-26 15:30:00,268.93,269.23,268.91,269.22,46746.0,243.7216,243.9934,243.7034,243.9844,46746.0
2019-04-26 15:40:00,269.24,269.28,269.03,269.08,73786.0,244.0025,244.0388,243.8122,243.8575,73786.0
2019-04-26 15:50:00,269.1,269.54,268.96,269.5,123926.0,243.8756,244.2744,243.7487,244.2381,123926.0
2019-04-29 09:30:00,269.56,269.88,269.53,269.78,95563.0,244.2925,244.5825,244.2653,244.4919,95563.0
2019-04-29 09:40:00,269.78,270.06,269.66,269.88,60815.0,244.4919,244.7456,244.3831,244.5825,60815.0
2019-04-29 09:50:00,269.77,269.93,269.66,269.78,32733.0,244.4828,244.6278,244.3831,244.4919,32733.0
2019-04-29 10:00:00,269.81,269.83,269.46,269.59,40864.0,244.5191,244.5372,244.2019,244.3197,40864.0
2019-04-29 10:10:00,269.62,269.8,269.62,269.74,22396.0,244.3469,244.51,244.3469,244.4556,22396.0
2019-04-29 10:20:00,269.79,269.86,269.74,269.81,10913.0,244.5009,244.5644,244.4556,244.5191,10913.0
2019-04-29 10:30:00,269.84,270.0,269.79,269.94,16205.0,244.5463,244.6913,244.5009,244.6369,16205.0
2019-04-29 10:40:00,269.96,270.1,269.87,270.1,32097.0,244.655,244.7819,244.5734,244.7819,32097.0
2019-04-29 10:50:00,270.09,270.11,269.94,269.95,38766.0,244.7728,244.791,244.6369,244.646,38766.0
2019-04-29 11:00:00,269.89,270.04,269.82,269.98,18075.0,244.5916,244.7275,244.5281,244.6731,18075.0
2019-04-29 11:10:00,269.96,270.01,269.78,269.79,8649.0,244.655,244.7003,244.4919,244.5009,8649.0
2019-04-29 11:20:00,269.78,269.91,269.74,269.83,16669.0,244.4919,244.6097,244.4556,244.5372,16669.0
2019-04-29 11:30:00,269.87,269.92,269.78,269.79,19812.0,244.5734,244.6188,244.4919,244.5009,19812.0
2019-04-29 11:40:00,269.79,269.91,269.77,269.83,14891.0,244.5009,244.6097,244.4828,244.5372,14891.0
2019-04-29 11:50:00,269.86,269.91,269.82,269.84,6945.0,244.5644,244.6097,244.5281,244.5463,6945.0
2019-04-29 12:00:00,269.8,269.99,269.76,269.98,22512.0,244.51,244.6822,244.4738,244.6731,22512.0
2019-04-29 12:10:00,269.98,270.03,269.98,270.02,8400.0,244.6731,244.7185,244.6731,244.7094,8400.0
2019-04-29 12:20:00,270.03,270.18,270.02,270.18,17440.0,244.7185,244.8544,244.7094,244.8544,17440.0
2019-04-29 12:30:00,270.2,270.24,270.16,270.18,19663.0,244.8725,244.9088,244.8363,244.8544,19663.0
2019-04-29 12:40:00,270.2,270.21,270.11,270.2,21528.0,244.8725,244.8816,244.791,244.8725,21528.0
2019-04-29 12:50:00,270.2,270.28,270.19,270.22,27484.0,244.8725,244.945,244.8635,244.8906,27484.0
2019-04-29 13:00:00,270.19,270.24,270.12,270.18,11353.0,244.8635,244.9088,244.8,244.8544,11353.0
2019-04-29 13:10:00,270.19,270.21,270.11,270.17,22004.0,244.8635,244.8816,244.791,244.8453,22004.0
2019-04-29 13:20:00,270.18,270.22,270.15,270.22,37089.0,244.8544,244.8906,244.8272,244.8906,37089.0
2019-04-29 13:30:00,270.21,270.22,270.12,270.13,7594.0,244.8816,244.8906,244.8,244.8091,7594.0
2019-04-29 13:40:00,270.13,270.14,270.07,270.13,8232.0,244.8091,244.8181,244.7547,244.8091,8232.0
2019-04-29 13:50:00,270.14,270.22,270.14,270.19,21139.0,244.8181,244.8906,244.8181,244.8635,21139.0
2019-04-29 14:00:00,270.2,270.36,270.19,270.32,34077.0,244.8725,245.0175,244.8635,244.9813,34077.0
2019-04-29 14:10:00,270.31,270.4,270.26,270.4,30479.0,244.9722,245.0538,244.9269,245.0538,30479.0
2019-04-29 14:20:00,270.41,270.41,270.3,270.3,13412.0,245.0628,245.0628,244.9631,244.9631,13412.0
2019-04-29 14:30:00,270.29,270.3,270.21,270.21,25612.0,244.9541,244.9631,244.8816,244.8816,25612.0
2019-04-29 14:40:00,270.2,270.28,270.14,270.17,32281.0,244.8725,244.945,244.8181,244.8453,32281.0
2019-04-29 14:50:00,270.18,270.23,270.14,270.17,11127.0,244.8544,244.8997,244.8181,244.8453,11127.0
2019-04-29 15:00:00,270.17,270.26,270.16,270.23,13220.0,244.8453,244.9269,244.8363,244.8997,13220.0
2019-04-29 15:10:00,270.22,270.23,270.13,270.17,17509.0,244.8906,244.8997,244.8091,244.8453,17509.0
2019-04-29 15:20:00,270.17,270.21,270.09,270.09,17117.0,244.8453,244.8816,244.7728,244.7728,17117.0
2019-04-29 15:30:00,270.11,270.18,270.03,270.18,55475.0,244.791,244.8544,244.7185,244.8544,55475.0
2019-04-29 15:40:00,270.16,270.18,269.9,269.94,47198.0,244.8363,244.8544,244.6006,244.6369,47198.0
2019-04-29 15:50:00,269.97,269.97,269.77,269.83,99709.0,244.6641,244.6641,244.4828,244.5372,99709.0
2019-04-30 09:30:00,269.56,269.56,269.06,269.14,124706.0,244.2925,244.2925,243.8394,243.9119,124706.0
2019-04-30 09:40:00,269.17,269.31,268.99,269.19,81707.0,243.9391,244.0659,243.7759,243.9572,81707.0
2019-04-30 09:50:00,269.19,269.19,269.03,269.11,28047.0,243.9572,243.9572,243.8122,243.8847,28047.0
2019-04-30 10:00:00,269.18,269.33,268.97,269.25,26407.0,243.9481,244.0841,243.7578,244.0116,26407.0
2019-04-30 10:10:00,269.22,269.23,269.07,269.11,49660.0,243.9844,243.9934,243.8484,243.8847,49660.0
2019-04-30 10:20:00,269.14,269.19,268.92,268.98,18828.0,243.9119,243.9572,243.7125,243.7669,18828.0
2019-04-30 10:30:00,269.05,269.31,269.05,269.1,25174.0,243.8303,244.0659,243.8303,243.8756,25174.0
2019-04-30 10:40:00,269.12,269.18,269.02,269.15,10649.0,243.8938,243.9481,243.8031,243.9209,10649.0
2019-04-30 10:50:00,269.07,269.1,268.96,268.97,11917.0,243.8484,243.8756,243.7487,243.7578,11917.0
2019-04-30 11:00:00,268.91,268.91,268.11,268.18,123349.0,243.7034,243.7034,242.9784,243.0419,123349.0
2019-04-30 11:10:00,268.16,268.48,268.14,268.42,28618.0,243.0237,243.3137,243.0056,243.2594,28618.0
2019-04-30 11:20:00,268.44,268.75,268.42,268.58,18761.0,243.2775,243.5584,243.2594,243.4044,18761.0
2019-04-30 11:30:00,268.73,269.02,268.71,268.98,58858.0,243.5403,243.8031,243.5222,243.7669,58858.0
2019-04-30 11:40:00,269.01,269.13,268.99,269.1,13070.0,243.7941,243.9028,243.7759,243.8756,13070.0
2019-04-30 11:50:00,269.13,269.36,269.13,269.15,21920.0,243.9028,244.1113,243.9028,243.9209,21920.0
2019-04-30 12:00:00,269.16,269.24,269.1,269.23,15104.0,243.93,244.0025,243.8756,243.9934,15104.0
2019-04-30 12:10:00,269.24,269.4,269.23,269.29,14356.0,244.0025,244.1475,243.9934,244.0478,14356.0
2019-04-30 12:20:00,269.3,269.38,269.29,269.34,10396.0,244.0569,244.1294,244.0478,244.0931,10396.0
2019-04-30 12:30:00,269.33,269.37,269.28,269.36,19458.0,244.0841,244.1203,244.0388,244.1113,19458.0
2019-04-30 12:40:00,269.36,269.45,269.18,269.18,25133.0,244.1113,244.1928,243.9481,243.9481,25133.0
2019-04-30 12:50:00,269.2,269.3,269.12,269.3,8460.0,243.9663,244.0569,243.8938,244.0569,8460.0
2019-04-30 13:00:00,269.38,269.54,269.38,269.42,13707.0,244.1294,244.2744,244.1294,244.1656,13707.0
2019-04-30 13:10:00,269.45,269.46,269.4,269.46,17392.0,244.1928,244.2019,244.1475,244.2019,17392.0
2019-04-30 13:20:00,269.45,269.47,269.37,269.38,9718.0,244.1928,244.2109,244.1203,244.1294,9718.0
2019-04-30 13:30:00,269.31,269.63,269.3,269.62,32574.0,244.0659,244.3559,244.0569,244.3469,32574.0
2019-04-30 13:40:00,269.68,269.86,269.66,269.84,122013.0,244.4013,244.5644,244.3831,244.5463,122013.0
2019-04-30 13:50:00,269.85,269.96,269.78,269.95,15118.0,244.5553,244.655,244.4919,244.646,15118.0
2019-04-30 14:00:00,269.96,270.0,269.77,269.78,27903.0,244.655,244.6913,244.4828,244.4919,27903.0
2019-04-30 14:10:00,269.76,269.9,269.73,269.88,7106.0,244.4738,244.6006,244.4466,244.5825,7106.0
2019-04-30 14:20:00,269.88,269.95,269.79,269.84,28807.0,244.5825,244.646,244.5009,244.5463,28807.0
2019-04-30 14:30:00,269.82,269.88,269.7,269.85,22474.0,244.5281,244.5825,244.4194,244.5553,22474.0
2019-04-30 14:40:00,269.85,269.95,269.85,269.92,14121.0,244.5553,244.646,244.5553,244.6188,14121.0
2019-04-30 14:50:00,269.91,269.91,269.74,269.8,16067.0,244.6097,244.6097,244.4556,244.51,16067.0
2019-04-30 15:00:00,269.84,269.95,269.75,269.93,12266.0,244.5463,244.646,244.4647,244.6278,12266.0
2019-04-30 15:10:00,269.92,269.93,269.67,269.7,214730.0,244.6188,244.6278,244.3922,244.4194,214730.0
2019-04-30 15:20:00,269.73,269.94,269.7,269.7,39879.0,244.4466,244.6369,244.4194,244.4194,39879.0
2019-04-30 15:30:00,269.71,269.86,269.69,269.82,52449.0,244.4284,244.5644,244.4103,244.5281,52449.0
2019-04-30 15:40:00,269.84,269.87,269.68,269.84,67553.0,244.5463,244.5734,244.4013,244.5463,67553.0
2019-04-30 15:50:00,269.84,270.31,269.77,269.98,267699.0,244.5463,244.9722,244.4828,244.6731,267699.0
2019-05-01 09:30:00,270.68,270.72,270.44,270.66,166521.0,245.3075,245.3438,245.09,245.2894,166521.0
2019-05-01 09:40:00,270.69,270.71,270.41,270.42,40418.0,245.3166,245.3347,245.0628,245.0719,40418.0
2019-05-01 09:50:00,270.43,270.55,270.3,270.44,34498.0,245.081,245.1897,244.9631,245.09,34498.0
2019-05-01 10:00:00,270.43,270.5,270.0,270.4,80338.0,245.081,245.1444,244.6913,245.0538,80338.0
2019-05-01 10:10:00,270.45,270.57,270.39,270.42,25600.0,245.0991,245.2078,245.0447,245.0719,25600.0
2019-05-01 10:20:00,270.45,270.52,270.22,270.23,52270.0,245.0991,245.1625,244.8906,244.8997,52270.0
2019-05-01 10:30:00,270.22,270.37,270.14,270.31,27543.0,244.8906,245.0266,244.8181,244.9722,27543.0
2019-05-01 10:40:00,270.34,270.41,270.2,270.33,16533.0,244.9994,245.0628,244.8725,244.9903,16533.0
2019-05-01 10:50:00,270.32,270.36,270.21,270.31,24743.0,244.9813,245.0175,244.8816,244.9722,24743.0
2019-05-01 11:00:00,270.28,270.45,270.21,270.41,22228.0,244.945,245.0991,244.8816,245.0628,22228.0
2019-05-01 11:10:00,270.41,270.52,270.38,270.39,29355.0,245.0628,245.1625,245.0356,245.0447,29355.0
2019-05-01 11:20:00,270.4,270.46,270.35,270.41,26685.0,245.0538,245.1081,245.0085,245.0628,26685.0
2019-05-01 11:30:00,270.41,270.7,270.4,270.67,45321.0,245.0628,245.3256,245.0538,245.2985,45321.0
2019-05-01 11:40:00,270.7,270.86,270.64,270.68,75518.0,245.3256,245.4707,245.2713,245.3075,75518.0
2019-05-01 11:50:00,270.7,270.74,270.6,270.6,7209.0,245.3256,245.3619,245.235,245.235,7209.0
2019-05-01 12:00:00,270.62,270.63,270.37,270.4,11844.0,245.2531,245.2622,245.0266,245.0538,11844.0
2019-05-01 12:10:00,270.39,270.39,270.19,270.19,13355.0,245.0447,245.0447,244.8635,244.8635,13355.0
2019-05-01 12:20:00,270.17,270.18,269.96,270.1,28281.0,244.8453,244.8544,244.655,244.7819,28281.0
2019-05-01 12:30:00,270.15,270.16,270.0,270.03,25111.0,244.8272,244.8363,244.6913,244.7185,25111.0
2019-05-01 12:40:00,270.0,270.02,269.72,269.87,62513.0,244.6913,244.7094,244.4375,244.5734,62513.0
2019-05-01 12:50:00,269.88,270.07,269.83,270.06,35729.0,244.5825,244.7547,244.5372,244.7456,35729.0
2019-05-01 13:00:00,270.06,270.4,270.02,270.04,70568.0,244.7456,245.0538,244.7094,244.7275,70568.0
2019-05-01 13:10:00,270.04,270.13,269.89,270.11,13506.0,244.7275,244.8091,244.5916,244.791,13506.0
2019-05-01 13:20:00,270.11,270.18,270.06,270.14,9871.0,244.791,244.8544,244.7456,244.8181,9871.0
2019-05-01 13:30:00,270.15,270.22,270.08,270.17,12454.0,244.8272,244.8906,244.7638,244.8453,12454.0
2019-05-01 13:40:00,270.17,270.25,270.07,270.16,20941.0,244.8453,244.9178,244.7547,244.8363,20941.0
2019-05-01 13:50:00,270.18,270.35,270.12,270.33,31138.0,244.8544,245.0085,244.8,244.9903,31138.0
2019-05-01 14:00:00,270.4,270.87,270.16,270.68,53656.0,245.0538,245.4797,244.8363,245.3075,53656.0
2019-05-01 14:10:00,270.66,270.78,270.54,270.78,26339.0,245.2894,245.3981,245.1806,245.3981,26339.0
2019-05-01 14:20:00,270.74,270.78,270.56,270.57,25099.0,245.3619,245.3981,245.1988,245.2078,25099.0
2019-05-01 14:30:00,270.57,270.71,269.6,269.6,94351.0,245.2078,245.3347,244.3288,244.3288,94351.0
2019-05-01 14:40:00,269.58,269.78,269.35,269.67,113017.0,244.3106,244.4919,244.1022,244.3922,113017.0
2019-05-01 14:50:00,269.67,270.12,269.57,269.83,86517.0,244.3922,244.8,244.3016,244.5372,86517.0
2019-05-01 15:00:00,269.81,269.95,269.4,269.7,182420.0,244.5191,244.646,244.1475,244.4194,182420.0
2019-05-01 15:10:00,269.72,270.0,269.63,269.97,41319.0,244.4375,244.6913,244.3559,244.6641,41319.0
2019-05-01 15:20:00,269.96,269.97,269.22,269.4,50784.0,244.655,244.6641,243.9844,244.1475,50784.0
2019-05-01 15:30:00,269.39,269.39,268.96,268.99,205762.0,244.1384,244.1384,243.7487,243.7759,205762.0
2019-05-01 15:40:00,268.97,268.97,268.49,268.52,88494.0,243.7578,243.7578,243.3228,243.35,88494.0
2019-05-01 15:50:00,268.51,268.6,268.0,268.02,268578.0,243.3409,243.4225,242.8787,242.8969,268578.0
2019-05-02 09:30:00,267.88,268.21,267.59,268.05,191222.0,242.77,243.0691,242.5072,242.924,191222.0
2019-05-02 09:40:00,268.05,268.36,268.05,268.36,116503.0,242.924,243.205,242.924,243.205,116503.0
2019-05-02 09:50:00,268.36,268.45,268.24,268.31,48804.0,243.205,243.2866,243.0962,243.1597,48804.0
2019-05-02 10:00:00,268.33,268.62,268.33,268.52,56738.0,243.1778,243.4406,243.1778,243.35,56738.0
2019-05-02 10:10:00,268.5,268.8,268.49,268.69,56351.0,243.3319,243.6037,243.3228,243.5041,56351.0
2019-05-02 10:20:00,268.68,268.8,268.44,268.47,48257.0,243.495,243.6037,243.2775,243.3047,48257.0
2019-05-02 10:30:00,268.41,268.67,268.4,268.64,23052.0,243.2503,243.4859,243.2412,243.4587,23052.0
2019-05-02 10:40:00,268.6,268.6,268.26,268.35,40191.0,243.4225,243.4225,243.1144,243.1959,40191.0
2019-05-02 10:50:00,268.34,268.34,267.81,267.81,32989.0,243.1869,243.1869,242.7065,242.7065,32989.0
2019-05-02 11:00:00,267.81,268.11,267.73,268.11,43488.0,242.7065,242.9784,242.634,242.9784,43488.0
2019-05-02 11:10:00,268.12,268.12,267.39,267.41,198261.0,242.9875,242.9875,242.3259,242.344,198261.0
2019-05-02 11:20:00,267.4,267.4,266.75,266.77,214132.0,242.335,242.335,241.7459,241.764,214132.0
2019-05-02 11:30:00,266.76,267.24,266.76,266.81,46162.0,241.755,242.19,241.755,241.8003,46162.0
2019-05-02 11:40:00,266.85,267.08,265.93,266.4,120000.0,241.8365,242.045,241.0028,241.4287,120000.0
2019-05-02 11:50:00,266.38,266.41,265.93,266.31,62677.0,241.4106,241.4378,241.0028,241.3471,62677.0
2019-05-02 12:00:00,266.35,266.5,266.1,266.49,63503.0,241.3834,241.5193,241.1568,241.5103,63503.0
2019-05-02 12:10:00,266.47,266.57,266.15,266.29,37578.0,241.4922,241.5828,241.2021,241.329,37578.0
2019-05-02 12:20:00,266.35,266.7,266.35,266.63,50510.0,241.3834,241.7006,241.3834,241.6372,50510.0
2019-05-02 12:30:00,266.69,266.94,266.57,266.9,44912.0,241.6915,241.9181,241.5828,241.8818,44912.0
2019-05-02 12:40:00,266.98,267.04,266.59,266.88,50683.0,241.9543,242.0087,241.6009,241.8637,50683.0
2019-05-02 12:50:00,266.9,266.97,266.61,266.8,26420.0,241.8818,241.9453,241.619,241.7912,26420.0
2019-05-02 13:00:00,266.83,266.94,266.43,266.93,37671.0,241.8184,241.9181,241.4559,241.909,37671.0
2019-05-02 13:10:00,266.96,267.28,266.94,267.24,76539.0,241.9362,242.2262,241.9181,242.19,76539.0
2019-05-02 13:20:00,267.27,267.46,267.16,267.28,47849.0,242.2172,242.3894,242.1175,242.2262,47849.0
2019-05-02 13:30:00,267.27,267.59,267.16,267.5,63086.0,242.2172,242.5072,242.1175,242.4256,63086.0
2019-05-02 13:40:00,267.51,267.56,267.13,267.18,48362.0,242.4347,242.48,242.0903,242.1356,48362.0
2019-05-02 13:50:00,267.17,267.5,267.16,267.23,35867.0,242.1265,242.4256,242.1175,242.1809,35867.0
2019-05-02 14:00:00,267.26,267.43,267.14,267.19,71759.0,242.2081,242.3622,242.0993,242.1447,71759.0
2019-05-02 14:10:00,267.23,267.65,267.2,267.51,36405.0,242.1809,242.5615,242.1537,242.4347,36405.0
2019-05-02 14:20:00,267.51,267.68,267.36,267.39,66283.0,242.4347,242.5887,242.2987,242.3259,66283.0
2019-05-02 14:30:00,267.38,267.59,267.26,267.3,59630.0,242.3169,242.5072,242.2081,242.2444,59630.0
2019-05-02 14:40:00,267.3,267.46,266.9,266.95,32956.0,242.2444,242.3894,241.8818,241.9272,32956.0
2019-05-02 14:50:00,266.92,267.2,266.73,267.05,39975.0,241.9,242.1537,241.7278,242.0178,39975.0
2019-05-02 15:00:00,267.05,267.31,266.97,267.06,91449.0,242.0178,242.2534,241.9453,242.0268,91449.0
2019-05-02 15:10:00,267.1,267.35,267.05,267.26,30981.0,242.0631,242.2897,242.0178,242.2081,30981.0
2019-05-02 15:20:00,267.25,267.52,267.25,267.41,33215.0,242.199,242.4437,242.199,242.344,33215.0
2019-05-02 15:30:00,267.39,267.55,267.18,267.29,51890.0,242.3259,242.4709,242.1356,242.2353,51890.0
2019-05-02 15:40:00,267.27,267.33,267.0,267.13,120349.0,242.2172,242.2715,241.9725,242.0903,120349.0
2019-05-02 15:50:00,267.15,267.55,267.15,267.49,167310.0,242.1084,242.4709,242.1084,242.4165,167310.0
2019-05-03 09:30:00,268.92,269.12,268.78,269.04,73638.0,243.7125,243.8938,243.5856,243.8213,73638.0
2019-05-03 09:40:00,269.06,269.15,268.7,268.97,39517.0,243.8394,243.9209,243.5131,243.7578,39517.0
2019-05-03 09:50:00,269.02,269.19,268.95,269.13,42443.0,243.8031,243.9572,243.7397,243.9028,42443.0
2019-05-03 10:00:00,269.11,269.37,268.96,269.06,75374.0,243.8847,244.1203,243.7487,243.8394,75374.0
2019-05-03 10:10:00,269.09,269.11,268.74,268.87,92519.0,243.8666,243.8847,243.5494,243.6672,92519.0
2019-05-03 10:20:00,268.81,268.92,268.73,268.86,65434.0,243.6128,243.7125,243.5403,243.6581,65434.0
2019-05-03 10:30:00,268.95,269.15,268.95,269.06,17034.0,243.7397,243.9209,243.7397,243.8394,17034.0
2019-05-03 10:40:00,269.06,269.42,269.04,269.29,34543.0,243.8394,244.1656,243.8213,244.0478,34543.0
2019-05-03 10:50:00,269.33,269.45,269.27,269.43,76046.0,244.0841,244.1928,244.0297,244.1747,76046.0
2019-05-03 11:00:00,269.46,269.74,269.45,269.62,59513.0,244.2019,244.4556,244.1928,244.3469,59513.0
2019-05-03 11:10:00,269.65,269.71,269.37,269.37,28939.0,244.3741,244.4284,244.1203,244.1203,28939.0
2019-05-03 11:20:00,269.36,269.45,269.29,269.36,46719.0,244.1113,244.1928,244.0478,244.1113,46719.0
2019-05-03 11:30:00,269.38,269.47,269.29,269.38,31507.0,244.1294,244.2109,244.0478,244.1294,31507.0
2019-05-03 11:40:00,269.39,269.56,269.38,269.38,19742.0,244.1384,244.2925,244.1294,244.1294,19742.0
2019-05-03 11:50:00,269.38,269.7,269.37,269.62,24392.0,244.1294,244.4194,244.1203,244.3469,24392.0
2019-05-03 12:00:00,269.61,269.93,269.59,269.86,86421.0,244.3378,244.6278,244.3197,244.5644,86421.0
2019-05-03 12:10:00,269.88,269.88,269.78,269.87,39533.0,244.5825,244.5825,244.4919,244.5734,39533.0
2019-05-03 12:20:00,269.89,269.96,269.78,269.95,57552.0,244.5916,244.655,244.4919,244.646,57552.0
2019-05-03 12:30:00,269.95,270.04,269.85,269.88,59939.0,244.646,244.7275,244.5553,244.5825,59939.0
2019-05-03 12:40:00,269.87,269.94,269.82,269.88,28662.0,244.5734,244.6369,244.5281,244.5825,28662.0
2019-05-03 12:50:00,269.89,269.99,269.84,269.87,23155.0,244.5916,244.6822,244.5463,244.5734,23155.0
2019-05-03 13:00:00,269.93,269.96,269.85,269.87,12381.0,244.6278,244.655,244.5553,244.5734,12381.0
2019-05-03 13:10:00,269.88,270.11,269.88,270.1,51692.0,244.5825,244.791,244.5825,244.7819,51692.0
2019-05-03 13:20:00,270.11,270.16,270.1,270.16,7039.0,244.791,244.8363,244.7819,244.8363,7039.0
2019-05-03 13:30:00,270.14,270.25,270.14,270.21,15318.0,244.8181,244.9178,244.8181,244.8816,15318.0
2019-05-03 13:40:00,270.2,270.22,270.14,270.19,17311.0,244.8725,244.8906,244.8181,244.8635,17311.0
2019-05-03 13:50:00,270.2,270.32,270.11,270.19,29335.0,244.8725,244.9813,244.791,244.8635,29335.0
2019-05-03 14:00:00,270.17,270.17,270.04,270.09,18137.0,244.8453,244.8453,244.7275,244.7728,18137.0
2019-05-03 14:10:00,270.1,270.16,270.0,270.02,16268.0,244.7819,244.8363,244.6913,244.7094,16268.0
2019-05-03 14:20:00,270.01,270.12,270.0,270.08,57896.0,244.7003,244.8,244.6913,244.7638,57896.0
2019-05-03 14:30:00,270.1,270.1,269.94,269.97,40929.0,244.7819,244.7819,244.6369,244.6641,40929.0
2019-05-03 14:40:00,269.98,270.17,269.95,270.14,27889.0,244.6731,244.8453,244.646,244.8181,27889.0
2019-05-03 14:50:00,270.12,270.13,269.97,269.97,36319.0,244.8,244.8091,244.6641,244.6641,36319.0
2019-05-03 15:00:00,269.99,270.01,269.87,269.99,39486.0,244.6822,244.7003,244.5734,244.6822,39486.0
2019-05-03 15:10:00,269.98,269.98,269.82,269.82,45372.0,244.6731,244.6731,244.5281,244.5281,45372.0
2019-05-03 15:20:00,269.82,270.0,269.79,269.97,50433.0,244.5281,244.6913,244.5009,244.6641,50433.0
2019-05-03 15:30:00,269.97,270.07,269.9,270.05,40853.0,244.6641,244.7547,244.6006,244.7366,40853.0
2019-05-03 15:40:00,270.05,270.11,269.91,270.03,66907.0,244.7366,244.791,244.6097,244.7185,66907.0
2019-05-03 15:50:00,270.04,270.19,270.03,270.04,105959.0,244.7275,244.8635,244.7185,244.7275,105959.0
2019-05-06 09:30:00,265.65,266.89,265.31,266.89,246996.0,240.749,241.8728,240.4409,241.8728,246996.0
2019-05-06 09:40:00,266.86,266.94,266.47,266.48,77202.0,241.8456,241.9181,241.4922,241.5012,77202.0
2019-05-06 09:50:00,266.47,267.21,266.36,267.2,71162.0,241.4922,242.1628,241.3925,242.1537,71162.0
2019-05-06 10:00:00,267.19,267.21,266.77,267.14,87528.0,242.1447,242.1628,241.764,242.0993,87528.0
2019-05-06 10:10:00,267.16,267.45,266.98,267.44,74297.0,242.1175,242.3803,241.9543,242.3712,74297.0
2019-05-06 10:20:00,267.45,267.6,267.15,267.31,190586.0,242.3803,242.5162,242.1084,242.2534,190586.0
2019-05-06 10:30:00,267.28,267.37,267.17,267.28,75397.0,242.2262,242.3078,242.1265,242.2262,75397.0
2019-05-06 10:40:00,267.29,267.49,267.14,267.42,78697.0,242.2353,242.4165,242.0993,242.3531,78697.0
2019-05-06 10:50:00,267.41,267.83,267.4,267.75,72532.0,242.344,242.7247,242.335,242.6522,72532.0
2019-05-06 11:00:00,267.65,267.78,267.49,267.58,307754.0,242.5615,242.6794,242.4165,242.4981,307754.0
2019-05-06 11:10:00,267.71,267.8,267.48,267.8,310561.0,242.6159,242.6975,242.4075,242.6975,310561.0
2019-05-06 11:20:00,267.85,268.1,267.85,268.07,44616.0,242.7428,242.9694,242.7428,242.9422,44616.0
2019-05-06 11:30:00,268.12,268.13,267.5,267.84,55444.0,242.9875,242.9966,242.4256,242.7337,55444.0
2019-05-06 11:40:00,267.9,268.1,267.8,267.93,71677.0,242.7881,242.9694,242.6975,242.8153,71677.0
2019-05-06 11:50:00,267.94,267.94,267.49,267.55,31834.0,242.8244,242.8244,242.4165,242.4709,31834.0
2019-05-06 12:00:00,267.6,267.65,267.38,267.44,43429.0,242.5162,242.5615,242.3169,242.3712,43429.0
2019-05-06 12:10:00,267.47,267.59,267.37,267.53,32619.0,242.3984,242.5072,242.3078,242.4528,32619.0
2019-05-06 12:20:00,267.54,267.57,267.42,267.44,42657.0,242.4619,242.489,242.3531,242.3712,42657.0
2019-05-06 12:30:00,267.44,267.75,267.43,267.7,38466.0,242.3712,242.6522,242.3622,242.6069,38466.0
2019-05-06 12:40:00,267.7,267.73,267.49,267.5,45169.0,242.6069,242.634,242.4165,242.4256,45169.0
2019-05-06 12:50:00,267.51,267.57,267.39,267.39,66812.0,242.4347,242.489,242.3259,242.3259,66812.0
2019-05-06 13:00:00,267.38,267.59,267.24,267.49,27835.0,242.3169,242.5072,242.19,242.4165,27835.0
2019-05-06 13:10:00,267.54,267.74,267.51,267.67,31776.0,242.4619,242.6431,242.4347,242.5797,31776.0
2019-05-06 13:20:00,267.66,267.86,267.6,267.84,28428.0,242.5706,242.7519,242.5162,242.7337,28428.0
2019-05-06 13:30:00,267.86,267.88,267.73,267.81,25723.0,242.7519,242.77,242.634,242.7065,25723.0
2019-05-06 13:40:00,267.81,267.93,267.76,267.92,19196.0,242.7065,242.8153,242.6612,242.8062,19196.0
2019-05-06 13:50:00,267.93,267.94,267.87,267.94,28494.0,242.8153,242.8244,242.7609,242.8244,28494.0
2019-05-06 14:00:00,267.93,267.99,267.8,267.99,33343.0,242.8153,242.8697,242.6975,242.8697,33343.0
2019-05-06 14:10:00,267.98,268.18,267.98,268.17,38535.0,242.8606,243.0419,242.8606,243.0328,38535.0
2019-05-06 14:20:00,268.19,268.23,268.0,268.19,32096.0,243.0509,243.0872,242.8787,243.0509,32096.0
2019-05-06 14:30:00,268.18,268.62,268.18,268.59,62626.0,243.0419,243.4406,243.0419,243.4134,62626.0
2019-05-06 14:40:00,268.57,268.95,268.55,268.93,49569.0,243.3953,243.7397,243.3772,243.7216,49569.0
2019-05-06 14:50:00,268.94,269.13,268.93,269.11,74115.0,243.7306,243.9028,243.7216,243.8847,74115.0
2019-05-06 15:00:00,269.15,269.24,269.02,269.11,57954.0,243.9209,244.0025,243.8031,243.8847,57954.0
2019-05-06 15:10:00,269.14,269.17,268.91,269.0,44754.0,243.9119,243.9391,243.7034,243.785,44754.0
2019-05-06 15:20:00,269.05,269.3,269.01,269.13,267827.0,243.8303,244.0569,243.7941,243.9028,267827.0
2019-05-06 15:30:00,269.15,269.36,269.01,269.29,86504.0,243.9209,244.1113,243.7941,244.0478,86504.0
2019-05-06 15:40:00,269.32,269.34,268.92,269.09,68974.0,244.075,244.0931,243.7125,243.8666,68974.0
2019-05-06 15:50:00,269.16,269.24,268.83,268.95,133432.0,243.93,244.0025,243.6309,243.7397,133432.0
2019-05-07 09:30:00,266.48,267.08,266.45,267.04,137703.0,241.5012,242.045,241.474,242.0087,137703.0
2019-05-07 09:40:00,267.03,267.03,265.81,265.94,136484.0,241.9997,241.9997,240.894,241.0118,136484.0
2019-05-07 09:50:00,265.89,266.4,265.52,266.11,120497.0,240.9665,241.4287,240.6312,241.1659,120497.0
2019-05-07 10:00:00,266.12,266.12,265.26,265.54,92853.0,241.175,241.175,240.3956,240.6493,92853.0
2019-05-07 10:10:00,265.48,265.58,265.04,265.42,224848.0,240.595,240.6856,240.1962,240.5406,224848.0
2019-05-07 10:20:00,265.4,266.01,265.32,266.0,54822.0,240.5224,241.0753,240.4499,241.0662,54822.0
2019-05-07 10:30:00,265.91,266.04,265.19,265.3,65043.0,240.9846,241.1025,240.3321,240.4318,65043.0
2019-05-07 10:40:00,265.29,265.41,264.87,265.05,105876.0,240.4228,240.5315,240.0421,240.2053,105876.0
2019-05-07 10:50:00,265.03,265.17,264.76,264.94,48381.0,240.1871,240.314,239.9424,240.1056,48381.0
2019-05-07 11:00:00,264.94,265.23,264.48,265.23,75460.0,240.1056,240.3684,239.6887,240.3684,75460.0
2019-05-07 11:10:00,265.21,265.39,264.91,265.13,57771.0,240.3503,240.5134,240.0784,240.2778,57771.0
2019-05-07 11:20:00,265.02,265.24,264.59,265.09,55648.0,240.1781,240.3774,239.7884,240.2415,55648.0
2019-05-07 11:30:00,265.14,265.42,264.58,264.97,53398.0,240.2868,240.5406,239.7793,240.1328,53398.0
2019-05-07 11:40:00,265.05,265.34,264.65,264.84,53341.0,240.2053,240.4681,239.8428,240.0149,53341.0
2019-05-07 11:50:00,264.78,264.78,264.35,264.62,56645.0,239.9606,239.9606,239.5709,239.8156,56645.0
2019-05-07 12:00:00,264.59,264.91,264.22,264.75,42834.0,239.7884,240.0784,239.4531,239.9334,42834.0
2019-05-07 12:10:00,264.83,264.91,264.59,264.89,32178.0,240.0059,240.0784,239.7884,240.0603,32178.0
2019-05-07 12:20:00,264.84,265.44,264.84,265.36,75803.0,240.0149,240.5587,240.0149,240.4862,75803.0
2019-05-07 12:30:00,265.43,265.49,265.18,265.28,32011.0,240.5496,240.604,240.3231,240.4137,32011.0
2019-05-07 12:40:00,265.25,265.28,265.0,265.25,16608.0,240.3865,240.4137,240.1599,240.3865,16608.0
2019-05-07 12:50:00,265.24,265.51,264.88,264.88,32057.0,240.3774,240.6221,240.0512,240.0512,32057.0
2019-05-07 13:00:00,264.86,264.96,264.16,264.19,31466.0,240.0331,240.1237,239.3987,239.4259,31466.0
2019-05-07 13:10:00,264.16,264.4,263.97,264.0,44766.0,239.3987,239.6162,239.2265,239.2537,44766.0
2019-05-07 13:20:00,263.93,263.96,263.54,263.68,44844.0,239.1902,239.2174,238.8368,238.9637,44844.0
2019-05-07 13:30:00,263.62,263.81,263.39,263.67,54702.0,238.9093,239.0815,238.7009,238.9546,54702.0
2019-05-07 13:40:00,263.65,263.94,263.27,263.85,78020.0,238.9365,239.1993,238.5921,239.1177,78020.0
2019-05-07 13:50:00,263.88,264.16,263.8,263.82,75947.0,239.1449,239.3987,239.0724,239.0906,75947.0
2019-05-07 14:00:00,263.8,264.15,263.58,263.99,82641.0,239.0724,239.3896,238.873,239.2446,82641.0
2019-05-07 14:10:00,263.98,264.03,263.55,263.86,64037.0,239.2356,239.2809,238.8459,239.1268,64037.0
2019-05-07 14:20:00,263.85,264.07,263.28,263.35,77138.0,239.1177,239.3171,238.6012,238.6646,77138.0
2019-05-07 14:30:00,263.39,263.53,262.9,263.17,107975.0,238.7009,238.8277,238.2568,238.5015,107975.0
2019-05-07 14:40:00,263.21,263.49,262.9,262.9,95669.0,238.5377,238.7915,238.2568,238.2568,95669.0
2019-05-07 14:50:00,263.03,263.82,262.95,263.57,106075.0,238.3746,239.0906,238.3021,238.864,106075.0
2019-05-07 15:00:00,263.61,263.67,263.1,263.58,105526.0,238.9002,238.9546,238.438,238.873,105526.0
2019-05-07 15:10:00,263.56,263.91,263.47,263.61,72528.0,238.8549,239.1721,238.7734,238.9002,72528.0
2019-05-07 15:20:00,263.66,263.86,263.22,263.26,85849.0,238.9456,239.1268,238.5468,238.583,85849.0
2019-05-07 15:30:00,263.25,263.36,262.48,262.58,187222.0,238.574,238.6737,237.8762,237.9668,187222.0
2019-05-07 15:40:00,262.56,263.74,262.55,263.74,130671.0,237.9487,239.0181,237.9396,239.0181,130671.0
2019-05-07 15:50:00,263.69,264.68,263.59,264.52,404150.0,238.9727,239.8699,238.8821,239.7249,404150.0
2019-05-08 09:30:00,264.14,264.4,263.47,263.61,278415.0,239.3806,239.6162,238.7734,238.9002,278415.0
2019-05-08 09:40:00,263.61,264.74,263.53,264.4,164174.0,238.9002,239.9243,238.8277,239.6162,164174.0
2019-05-08 09:50:00,264.47,264.58,264.05,264.47,82064.0,239.6796,239.7793,239.299,239.6796,82064.0
2019-05-08 10:00:00,264.53,264.75,264.33,264.53,54973.0,239.734,239.9334,239.5527,239.734,54973.0
2019-05-08 10:10:00,264.49,264.77,264.22,264.74,36798.0,239.6977,239.9515,239.4531,239.9243,36798.0
2019-05-08 10:20:00,264.72,264.91,264.17,264.25,66905.0,239.9062,240.0784,239.4077,239.4802,66905.0
2019-05-08 10:30:00,264.22,264.38,263.83,264.01,32406.0,239.4531,239.5981,239.0996,239.2627,32406.0
2019-05-08 10:40:00,264.05,264.63,264.05,264.3,33787.0,239.299,239.8246,239.299,239.5256,33787.0
2019-05-08 10:50:00,264.3,265.19,264.15,265.19,86405.0,239.5256,240.3321,239.3896,240.3321,86405.0
2019-05-08 11:00:00,265.17,265.82,264.85,265.32,173259.0,240.314,240.9031,240.024,240.4499,173259.0
2019-05-08 11:10:00,265.44,265.61,265.19,265.24,61863.0,240.5587,240.7128,240.3321,240.3774,61863.0
2019-05-08 11:20:00,265.21,265.43,265.0,265.08,114612.0,240.3503,240.5496,240.1599,240.2324,114612.0
2019-05-08 11:30:00,265.06,265.24,264.36,264.38,96167.0,240.2143,240.3774,239.5799,239.5981,96167.0
2019-05-08 11:40:00,264.35,264.83,264.35,264.82,29615.0,239.5709,240.0059,239.5709,239.9968,29615.0
2019-05-08 11:50:00,264.78,265.16,264.7,264.88,34777.0,239.9606,240.3049,239.8881,240.0512,34777.0
2019-05-08 12:00:00,264.86,264.93,264.32,264.37,47380.0,240.0331,240.0965,239.5437,239.589,47380.0
2019-05-08 12:10:00,264.36,264.63,264.3,264.56,15965.0,239.5799,239.8246,239.5256,239.7612,15965.0
2019-05-08 12:20:00,264.53,264.88,264.51,264.88,17089.0,239.734,240.0512,239.7159,240.0512,17089.0
2019-05-08 12:30:00,264.81,265.06,264.73,264.99,23124.0,239.9878,240.2143,239.9153,240.1509,23124.0
2019-05-08 12:40:00,264.98,265.28,264.95,265.09,14586.0,240.1418,240.4137,240.1146,240.2415,14586.0
2019-05-08 12:50:00,265.23,265.38,265.2,265.37,18667.0,240.3684,240.5043,240.3412,240.4953,18667.0
2019-05-08 13:00:00,265.4,265.5,265.21,265.3,19598.0,240.5224,240.6131,240.3503,240.4318,19598.0
2019-05-08 13:10:00,265.24,265.28,265.0,265.04,17656.0,240.3774,240.4137,240.1599,240.1962,17656.0
2019-05-08 13:20:00,265.01,265.29,265.01,265.18,10537.0,240.169,240.4228,240.169,240.3231,10537.0
2019-05-08 13:30:00,265.18,265.26,264.93,265.06,11611.0,240.3231,240.3956,240.0965,240.2143,11611.0
2019-05-08 13:40:00,265.04,265.23,264.94,265.05,9937.0,240.1962,240.3684,240.1056,240.2053,9937.0
2019-05-08 13:50:00,265.12,265.2,265.0,265.13,13428.0,240.2687,240.3412,240.1599,240.2778,13428.0
2019-05-08 14:00:00,265.18,265.23,264.99,265.09,25146.0,240.3231,240.3684,240.1509,240.2415,25146.0
2019-05-08 14:10:00,265.08,265.08,264.81,264.96,28235.0,240.2324,240.2324,239.9878,240.1237,28235.0
2019-05-08 14:20:00,264.96,265.21,264.96,265.17,27185.0,240.1237,240.3503,240.1237,240.314,27185.0
2019-05-08 14:30:00,265.2,265.34,265.11,265.16,14446.0,240.3412,240.4681,240.2596,240.3049,14446.0
2019-05-08 14:40:00,265.2,265.37,265.11,265.23,35290.0,240.3412,240.4953,240.2596,240.3684,35290.0
2019-05-08 14:50:00,265.21,265.24,265.04,265.19,20215.0,240.3503,240.3774,240.1962,240.3321,20215.0
2019-05-08 15:00:00,265.28,265.43,265.19,265.32,97444.0,240.4137,240.5496,240.3321,240.4499,97444.0
2019-05-08 15:10:00,265.26,265.5,265.23,265.48,16112.0,240.3956,240.6131,240.3684,240.595,16112.0
2019-05-08 15:20:00,265.47,265.63,265.46,265.55,21841.0,240.5859,240.7309,240.5768,240.6584,21841.0
2019-05-08 15:30:00,265.63,265.65,265.4,265.45,29362.0,240.7309,240.749,240.5224,240.5678,29362.0
2019-05-08 15:40:00,265.39,265.41,264.69,264.77,137907.0,240.5134,240.5315,239.879,239.9515,137907.0
2019-05-08 15:50:00,264.78,264.79,264.01,264.11,250357.0,239.9606,239.9696,239.2627,239.3534,250357.0
2019-05-09 09:30:00,261.94,262.23,261.64,262.07,245907.0,237.3868,237.6496,237.1149,237.5046,245907.0
2019-05-09 09:40:00,262.04,262.04,261.19,261.23,129528.0,237.4774,237.4774,236.7071,236.7433,129528.0
2019-05-09 09:50:00,261.22,261.48,260.81,261.48,117754.0,236.7343,236.9699,236.3627,236.9699,117754.0
2019-05-09 10:00:00,261.23,261.28,260.7,261.0,96856.0,236.7433,236.7886,236.263,236.5349,96856.0
2019-05-09 10:10:00,261.01,261.28,260.87,260.94,88370.0,236.544,236.7886,236.4171,236.4805,88370.0
2019-05-09 10:20:00,260.91,260.92,260.24,260.58,70975.0,236.4533,236.4624,235.8461,236.1543,70975.0
2019-05-09 10:30:00,260.53,260.75,260.32,260.32,39612.0,236.1089,236.3083,235.9186,235.9186,39612.0
2019-05-09 10:40:00,260.34,261.22,260.33,261.12,28080.0,235.9368,236.7343,235.9277,236.6436,28080.0
2019-05-09 10:50:00,261.15,261.24,260.45,260.49,17243.0,236.6708,236.7524,236.0364,236.0727,17243.0
2019-05-09 11:00:00,260.53,260.85,260.4,260.54,49806.0,236.1089,236.3989,235.9911,236.118,49806.0
2019-05-09 11:10:00,260.56,261.15,260.44,260.83,40830.0,236.1361,236.6708,236.0274,236.3808,40830.0
2019-05-09 11:20:00,260.9,260.99,260.2,260.36,63557.0,236.4443,236.5258,235.8099,235.9549,63557.0
2019-05-09 11:30:00,260.49,260.94,260.49,260.76,30760.0,236.0727,236.4805,236.0727,236.3174,30760.0
2019-05-09 11:40:00,260.8,261.18,260.58,261.18,35349.0,236.3536,236.698,236.1543,236.698,35349.0
2019-05-09 11:50:00,261.17,261.58,261.0,261.39,60726.0,236.689,237.0605,236.5349,236.8883,60726.0
2019-05-09 12:00:00,261.38,261.38,260.99,261.3,69448.0,236.8793,236.8793,236.5258,236.8068,69448.0
2019-05-09 12:10:00,261.32,261.67,261.24,261.55,55601.0,236.8249,237.1421,236.7524,237.0333,55601.0
2019-05-09 12:20:00,261.56,262.25,261.4,262.05,142303.0,237.0424,237.6677,236.8974,237.4865,142303.0
2019-05-09 12:30:00,262.09,263.26,262.09,263.07,145884.0,237.5227,238.583,237.5227,238.4109,145884.0
2019-05-09 12:40:00,263.2,263.68,262.53,262.81,151314.0,238.5287,238.9637,237.9215,238.1752,151314.0
2019-05-09 12:50:00,262.84,263.2,262.7,263.07,83003.0,238.2024,238.5287,238.0755,238.4109,83003.0
2019-05-09 13:00:00,262.98,263.41,262.95,262.97,34827.0,238.3293,238.719,238.3021,238.3202,34827.0
2019-05-09 13:10:00,262.95,263.24,262.68,262.75,47131.0,238.3021,238.5649,238.0574,238.1209,47131.0
2019-05-09 13:20:00,262.74,262.98,262.59,262.82,22865.0,238.1118,238.3293,237.9758,238.1843,22865.0
2019-05-09 13:30:00,262.85,263.1,262.67,263.1,14039.0,238.2115,238.438,238.0483,238.438,14039.0
2019-05-09 13:40:00,263.09,263.84,263.01,263.84,42400.0,238.429,239.1087,238.3565,239.1087,42400.0
2019-05-09 13:50:00,263.73,263.77,263.2,263.27,61000.0,239.009,239.0452,238.5287,238.5921,61000.0
2019-05-09 14:00:00,263.32,263.51,262.92,263.17,33290.0,238.6374,238.8096,238.2749,238.5015,33290.0
2019-05-09 14:10:00,263.16,263.58,262.98,263.45,43652.0,238.4924,238.873,238.3293,238.7552,43652.0
2019-05-09 14:20:00,263.56,263.82,263.29,263.46,26934.0,238.8549,239.0906,238.6102,238.7643,26934.0
2019-05-09 14:30:00,263.49,263.76,263.49,263.55,31166.0,238.7915,239.0362,238.7915,238.8459,31166.0
2019-05-09 14:40:00,263.6,263.84,263.35,263.36,40323.0,238.8912,239.1087,238.6646,238.6737,40323.0
2019-05-09 14:50:00,263.36,263.61,262.81,262.88,24672.0,238.6737,238.9002,238.1752,238.2387,24672.0
2019-05-09 15:00:00,262.87,262.93,262.29,262.38,51086.0,238.2296,238.284,237.704,237.7855,51086.0
2019-05-09 15:10:00,262.3,262.79,262.29,262.79,32210.0,237.713,238.1571,237.704,238.1571,32210.0
2019-05-09 15:20:00,262.76,263.17,262.6,263.12,42622.0,238.1299,238.5015,237.9849,238.4562,42622.0
2019-05-09 15:30:00,263.13,263.63,263.13,263.6,51818.0,238.4652,238.9184,238.4652,238.8912,51818.0
2019-05-09 15:40:00,263.62,263.62,262.93,262.93,50901.0,238.9093,238.9093,238.284,238.284,50901.0
2019-05-09 15:50:00,262.93,263.5,262.93,263.35,319841.0,238.284,238.8005,238.284,238.6646,319841.0
2019-05-10 09:30:00,262.34,262.7,262.2,262.66,133736.0,237.7493,238.0755,237.6224,238.0393,133736.0
2019-05-10 09:40:00,262.67,262.96,262.61,262.8,41928.0,238.0483,238.3112,237.994,238.1662,41928.0
2019-05-10 09:50:00,262.83,262.84,262.29,262.29,70749.0,238.1934,238.2024,237.704,237.704,70749.0
2019-05-10 10:00:00,262.32,262.33,261.75,261.89,49261.0,237.7312,237.7402,237.2146,237.3415,49261.0
2019-05-10 10:10:00,261.87,261.87,260.91,261.31,78190.0,237.3233,237.3233,236.4533,236.8158,78190.0
2019-05-10 10:20:00,261.26,261.39,261.0,261.11,55501.0,236.7705,236.8883,236.5349,236.6346,55501.0
2019-05-10 10:30:00,261.12,261.12,260.24,260.44,50319.0,236.6436,236.6436,235.8461,236.0274,50319.0
2019-05-10 10:40:00,260.42,260.42,259.49,260.12,106292.0,236.0093,236.0093,235.1664,235.7374,106292.0
2019-05-10 10:50:00,260.13,260.35,259.75,259.87,71932.0,235.7464,235.9458,235.4021,235.5108,71932.0
2019-05-10 11:00:00,259.8,260.12,259.27,260.02,113324.0,235.4474,235.7374,234.9671,235.6467,113324.0
2019-05-10 11:10:00,260.1,260.3,259.76,260.3,55154.0,235.7193,235.9005,235.4111,235.9005,55154.0
2019-05-10 11:20:00,260.38,260.54,259.89,259.9,50420.0,235.973,236.118,235.5289,235.538,50420.0
2019-05-10 11:30:00,259.94,260.35,259.55,260.16,74877.0,235.5742,235.9458,235.2208,235.7736,74877.0
2019-05-10 11:40:00,260.1,260.12,259.44,259.56,64282.0,235.7193,235.7374,235.1211,235.2299,64282.0
2019-05-10 11:50:00,259.49,260.37,259.47,260.07,117570.0,235.1664,235.9639,235.1483,235.6921,117570.0
2019-05-10 12:00:00,260.08,260.61,260.07,260.15,51533.0,235.7011,236.1814,235.6921,235.7646,51533.0
2019-05-10 12:10:00,260.29,261.36,260.29,261.3,56719.0,235.8914,236.8611,235.8914,236.8068,56719.0
2019-05-10 12:20:00,261.4,261.72,261.13,261.66,52500.0,236.8974,237.1874,236.6527,237.133,52500.0
2019-05-10 12:30:00,261.53,262.23,261.53,261.93,69072.0,237.0152,237.6496,237.0152,237.3777,69072.0
2019-05-10 12:40:00,261.97,262.06,261.65,261.7,34989.0,237.414,237.4955,237.124,237.1693,34989.0
2019-05-10 12:50:00,261.83,262.29,261.8,262.11,115618.0,237.2871,237.704,237.2599,237.5408,115618.0
2019-05-10 13:00:00,262.09,262.45,261.93,262.19,59088.0,237.5227,237.849,237.3777,237.6133,59088.0
2019-05-10 13:10:00,262.18,262.75,262.03,262.67,82834.0,237.6043,238.1209,237.4683,238.0483,82834.0
2019-05-10 13:20:00,262.66,263.17,262.6,262.7,94563.0,238.0393,238.5015,237.9849,238.0755,94563.0
2019-05-10 13:30:00,262.75,262.95,262.63,262.74,43501.0,238.1209,238.3021,238.0121,238.1118,43501.0
2019-05-10 13:40:00,262.7,263.46,262.7,263.33,77379.0,238.0755,238.7643,238.0755,238.6465,77379.0
2019-05-10 13:50:00,263.33,263.45,263.12,263.18,28767.0,238.6465,238.7552,238.4562,238.5105,28767.0
2019-05-10 14:00:00,263.32,263.6,263.2,263.47,49088.0,238.6374,238.8912,238.5287,238.7734,49088.0
2019-05-10 14:10:00,263.55,263.57,262.81,262.86,59480.0,238.8459,238.864,238.1752,238.2205,59480.0
2019-05-10 14:20:00,262.95,263.08,262.68,262.97,32826.0,238.3021,238.4199,238.0574,238.3202,32826.0
2019-05-10 14:30:00,262.99,263.28,262.93,263.27,21628.0,238.3384,238.6012,238.284,238.5921,21628.0
2019-05-10 14:40:00,263.25,263.52,263.25,263.46,29343.0,238.574,238.8187,238.574,238.7643,29343.0
2019-05-10 14:50:00,263.5,263.91,263.5,263.71,38317.0,238.8005,239.1721,238.8005,238.9909,38317.0
2019-05-10 15:00:00,263.71,264.13,263.71,263.94,34072.0,238.9909,239.3715,238.9909,239.1993,34072.0
2019-05-10 15:10:00,263.92,264.82,263.83,264.75,152539.0,239.1812,239.9968,239.0996,239.9334,152539.0
2019-05-10 15:20:00,264.77,265.38,264.71,265.13,72669.0,239.9515,240.5043,239.8971,240.2778,72669.0
2019-05-10 15:30:00,265.13,265.13,264.08,264.1,83356.0,240.2778,240.2778,239.3262,239.3443,83356.0
2019-05-10 15:40:00,264.1,264.26,263.72,263.76,76598.0,239.3443,239.4893,238.9999,239.0362,76598.0
2019-05-10 15:50:00,263.76,264.54,263.72,264.53,221644.0,239.0362,239.7431,238.9999,239.734,221644.0
2019-05-13 09:30:00,259.37,260.13,259.31,260.13,281374.0,235.0577,235.7464,235.0033,235.7464,281374.0
2019-05-13 09:40:00,260.17,260.34,259.75,259.81,147112.0,235.7827,235.9368,235.4021,235.4564,147112.0
2019-05-13 09:50:00,259.79,259.79,258.85,259.11,113180.0,235.4383,235.4383,234.5864,234.822,113180.0
2019-05-13 10:00:00,259.09,259.09,258.12,258.48,144394.0,234.8039,234.8039,233.9248,234.2511,144394.0
2019-05-13 10:10:00,258.52,259.03,258.34,258.79,95089.0,234.2874,234.7495,234.1242,234.532,95089.0
2019-05-13 10:20:00,258.81,258.88,258.41,258.79,44971.0,234.5502,234.6136,234.1877,234.532,44971.0
2019-05-13 10:30:00,258.69,259.14,258.35,259.04,93918.0,234.4414,234.8492,234.1333,234.7586,93918.0
2019-05-13 10:40:00,259.07,259.46,258.78,258.84,74181.0,234.7858,235.1392,234.523,234.5774,74181.0
2019-05-13 10:50:00,258.69,258.97,258.52,258.84,48664.0,234.4414,234.6952,234.2874,234.5774,48664.0
2019-05-13 11:00:00,258.86,259.06,258.33,258.56,60210.0,234.5955,234.7767,234.1152,234.3236,60210.0
2019-05-13 11:10:00,258.57,258.87,258.03,258.23,264090.0,234.3327,234.6045,233.8433,234.0245,264090.0
2019-05-13 11:20:00,258.21,258.79,258.19,258.27,98425.0,234.0064,234.532,233.9883,234.0608,98425.0
2019-05-13 11:30:00,258.28,258.55,258.05,258.11,51923.0,234.0699,234.3145,233.8614,233.9158,51923.0
2019-05-13 11:40:00,258.11,258.31,257.93,258.0,99078.0,233.9158,234.097,233.7527,233.8161,99078.0
2019-05-13 11:50:00,258.01,258.47,257.76,258.47,127824.0,233.8252,234.242,233.5986,234.242,127824.0
2019-05-13 12:00:00,258.48,258.5,257.89,257.97,45013.0,234.2511,234.2692,233.7164,233.7889,45013.0
2019-05-13 12:10:00,257.96,258.18,257.77,258.12,78448.0,233.7798,233.9792,233.6077,233.9248,78448.0
2019-05-13 12:20:00,258.11,258.26,257.59,257.72,178201.0,233.9158,234.0517,233.4445,233.5623,178201.0
2019-05-13 12:30:00,257.79,258.1,257.55,257.88,79231.0,233.6258,233.9067,233.4083,233.7073,79231.0
2019-05-13 12:40:00,257.85,258.18,257.7,258.06,50148.0,233.6802,233.9792,233.5442,233.8705,50148.0
2019-05-13 12:50:00,258.09,258.09,257.44,257.46,94424.0,233.8977,233.8977,233.3086,233.3267,94424.0
2019-05-13 13:00:00,257.42,257.53,257.17,257.31,69461.0,233.2905,233.3902,233.0639,233.1908,69461.0
2019-05-13 13:10:00,257.32,257.58,257.13,257.15,41396.0,233.1998,233.4355,233.0276,233.0458,41396.0
2019-05-13 13:20:00,257.19,257.51,257.07,257.2,48077.0,233.082,233.372,232.9733,233.0911,48077.0
2019-05-13 13:30:00,257.13,258.18,257.13,257.92,95814.0,233.0276,233.9792,233.0276,233.7436,95814.0
2019-05-13 13:40:00,257.95,258.1,257.6,257.9,64427.0,233.7708,233.9067,233.4536,233.7255,64427.0
2019-05-13 13:50:00,257.96,258.23,257.73,258.16,61109.0,233.7798,234.0245,233.5714,233.9611,61109.0
2019-05-13 14:00:00,258.15,258.59,258.03,258.28,76626.0,233.952,234.3508,233.8433,234.0699,76626.0
2019-05-13 14:10:00,258.29,258.3,257.64,257.69,110598.0,234.0789,234.088,233.4898,233.5352,110598.0
2019-05-13 14:20:00,257.7,258.91,257.69,258.55,225158.0,233.5442,234.6408,233.5352,234.3145,225158.0
2019-05-13 14:30:00,258.63,258.72,258.25,258.5,42714.0,234.387,234.4686,234.0427,234.2692,42714.0
2019-05-13 14:40:00,258.48,258.73,257.95,258.66,83331.0,234.2511,234.4777,233.7708,234.4142,83331.0
2019-05-13 14:50:00,258.64,259.16,258.64,258.8,49382.0,234.3961,234.8674,234.3961,234.5411,49382.0
2019-05-13 15:00:00,258.78,259.19,258.52,258.66,127652.0,234.523,234.8946,234.2874,234.4142,127652.0
2019-05-13 15:10:00,258.72,258.86,258.2,258.27,127217.0,234.4686,234.5955,233.9973,234.0608,127217.0
2019-05-13 15:20:00,258.29,258.33,257.8,257.9,132430.0,234.0789,234.1152,233.6348,233.7255,132430.0
2019-05-13 15:30:00,257.88,257.89,257.35,257.52,166446.0,233.7073,233.7164,233.227,233.3811,166446.0
2019-05-13 15:40:00,257.54,258.09,257.5,258.06,288644.0,233.3992,233.8977,233.363,233.8705,288644.0
2019-05-13 15:50:00,258.06,258.31,257.7,258.04,520462.0,233.8705,234.097,233.5442,233.8523,520462.0
2019-05-14 09:30:00,258.99,259.6,258.84,259.46,210552.0,234.7133,235.2661,234.5774,235.1392,210552.0
2019-05-14 09:40:00,259.45,259.87,258.99,258.99,75633.0,235.1302,235.5108,234.7133,234.7133,75633.0
2019-05-14 09:50:00,259.0,259.54,258.87,259.26,47314.0,234.7224,235.2117,234.6045,234.958,47314.0
2019-05-14 10:00:00,259.37,259.75,259.33,259.7,71947.0,235.0577,235.4021,235.0214,235.3567,71947.0
2019-05-14 10:10:00,259.77,260.23,259.49,260.21,134893.0,235.4202,235.8371,235.1664,235.8189,134893.0
2019-05-14 10:20:00,260.21,260.43,260.21,260.32,91077.0,235.8189,236.0183,235.8189,235.9186,91077.0
2019-05-14 10:30:00,260.32,260.47,260.05,260.3,77805.0,235.9186,236.0546,235.6739,235.9005,77805.0
2019-05-14 10:40:00,260.29,260.5,260.21,260.25,72242.0,235.8914,236.0818,235.8189,235.8552,72242.0
2019-05-14 10:50:00,260.25,260.3,259.98,260.22,99134.0,235.8552,235.9005,235.6105,235.828,99134.0
2019-05-14 11:00:00,260.24,260.51,259.96,260.38,143915.0,235.8461,236.0908,235.5924,235.973,143915.0
2019-05-14 11:10:00,260.35,260.69,260.35,260.56,90443.0,235.9458,236.2539,235.9458,236.1361,90443.0
2019-05-14 11:20:00,260.61,261.07,260.56,260.81,115143.0,236.1814,236.5983,236.1361,236.3627,115143.0
2019-05-14 11:30:00,260.84,261.35,260.79,261.25,66704.0,236.3899,236.8521,236.3446,236.7615,66704.0
2019-05-14 11:40:00,261.29,261.4,261.14,261.36,45065.0,236.7977,236.8974,236.6618,236.8611,45065.0
2019-05-14 11:50:00,261.41,261.49,261.22,261.36,57025.0,236.9065,236.979,236.7343,236.8611,57025.0
2019-05-14 12:00:00,261.34,261.55,261.22,261.24,93559.0,236.843,237.0333,236.7343,236.7524,93559.0
2019-05-14 12:10:00,261.25,261.43,260.96,261.0,100595.0,236.7615,236.9246,236.4986,236.5349,100595.0
2019-05-14 12:20:00,261.0,261.17,260.95,260.96,27314.0,236.5349,236.689,236.4896,236.4986,27314.0
2019-05-14 12:30:00,260.98,261.18,260.87,261.16,48237.0,236.5168,236.698,236.4171,236.6799,48237.0
2019-05-14 12:40:00,261.15,261.33,261.08,261.3,50218.0,236.6708,236.834,236.6074,236.8068,50218.0
2019-05-14 12:50:00,261.26,261.26,261.1,261.11,45568.0,236.7705,236.7705,236.6255,236.6346,45568.0
2019-05-14 13:00:00,261.16,261.35,261.15,261.32,33535.0,236.6799,236.8521,236.6708,236.8249,33535.0
2019-05-14 13:10:00,261.36,261.65,261.35,261.44,68868.0,236.8611,237.124,236.8521,236.9336,68868.0
2019-05-14 13:20:00,261.44,261.73,261.44,261.6,26199.0,236.9336,237.1965,236.9336,237.0786,26199.0
2019-05-14 13:30:00,261.62,261.75,261.62,261.72,25236.0,237.0968,237.2146,237.0968,237.1874,25236.0
2019-05-14 13:40:00,261.72,261.77,261.6,261.71,53241.0,237.1874,237.2327,237.0786,237.1783,53241.0
2019-05-14 13:50:00,261.72,261.82,261.6,261.63,48479.0,237.1874,237.278,237.0786,237.1058,48479.0
2019-05-14 14:00:00,261.59,261.66,261.15,261.41,94634.0,237.0696,237.133,236.6708,236.9065,94634.0
2019-05-14 14:10:00,261.4,261.59,261.26,261.52,66453.0,236.8974,237.0696,236.7705,237.0061,66453.0
2019-05-14 14:20:00,261.53,261.78,261.53,261.62,101216.0,237.0152,237.2418,237.0152,237.0968,101216.0
2019-05-14 14:30:00,261.64,261.67,261.45,261.66,38683.0,237.1149,237.1421,236.9427,237.133,38683.0
2019-05-14 14:40:00,261.66,261.68,261.06,261.12,108072.0,237.133,237.1511,236.5893,236.6436,108072.0
2019-05-14 14:50:00,261.12,261.14,260.84,261.09,121598.0,236.6436,236.6618,236.3899,236.6165,121598.0
2019-05-14 15:00:00,261.08,261.51,260.96,261.5,71056.0,236.6074,236.9971,236.4986,236.988,71056.0
2019-05-14 15:10:00,261.49,261.49,261.08,261.24,67206.0,236.979,236.979,236.6074,236.7524,67206.0
2019-05-14 15:20:00,261.24,261.35,261.09,261.17,62072.0,236.7524,236.8521,236.6165,236.689,62072.0
2019-05-14 15:30:00,261.14,261.14,260.44,260.59,680340.0,236.6618,236.6618,236.0274,236.1633,680340.0
2019-05-14 15:40:00,260.59,260.82,260.33,260.61,265754.0,236.1633,236.3718,235.9277,236.1814,265754.0
2019-05-14 15:50:00,260.62,260.69,260.04,260.18,360125.0,236.1905,236.2539,235.6649,235.7918,360125.0
2019-05-15 09:30:00,258.63,259.08,258.4,259.03,122505.0,234.387,234.7949,234.1786,234.7495,122505.0
2019-05-15 09:40:00,259.03,259.36,258.64,259.09,78977.0,234.7495,235.0486,234.3961,234.8039,78977.0
2019-05-15 09:50:00,259.12,259.4,258.93,259.21,86191.0,234.8311,235.0849,234.6589,234.9127,86191.0
2019-05-15 10:00:00,259.23,259.42,258.9,259.16,87779.0,234.9308,235.103,234.6317,234.8674,87779.0
2019-05-15 10:10:00,259.19,260.59,258.86,259.99,236953.0,234.8946,236.1633,234.5955,235.6196,236953.0
2019-05-15 10:20:00,259.97,260.89,259.86,260.81,100388.0,235.6014,236.4352,235.5017,236.3627,100388.0
2019-05-15 10:30:00,260.86,260.97,260.6,260.66,155315.0,236.408,236.5077,236.1724,236.2268,155315.0
2019-05-15 10:40:00,260.68,261.02,260.67,261.02,48961.0,236.2449,236.553,236.2358,236.553,48961.0
2019-05-15 10:50:00,261.05,261.29,260.94,261.05,117614.0,236.5802,236.7977,236.4805,236.5802,117614.0
2019-05-15 11:00:00,261.07,261.12,260.68,260.91,67041.0,236.5983,236.6436,236.2449,236.4533,67041.0
2019-05-15 11:10:00,260.88,261.17,260.87,261.17,27158.0,236.4261,236.689,236.4171,236.689,27158.0
2019-05-15 11:20:00,261.14,261.7,261.07,261.69,64043.0,236.6618,237.1693,236.5983,237.1602,64043.0
2019-05-15 11:30:00,261.7,261.78,261.49,261.53,39365.0,237.1693,237.2418,236.979,237.0152,39365.0
2019-05-15 11:40:00,261.52,261.79,261.51,261.62,13141.0,237.0061,237.2508,236.9971,237.0968,13141.0
2019-05-15 11:50:00,261.68,261.98,261.6,261.89,37294.0,237.1511,237.423,237.0786,237.3415,37294.0
2019-05-15 12:00:00,261.98,262.24,261.91,262.08,50980.0,237.423,237.6587,237.3596,237.5137,50980.0
2019-05-15 12:10:00,262.06,262.06,261.68,261.68,21854.0,237.4955,237.4955,237.1511,237.1511,21854.0
2019-05-15 12:20:00,261.69,261.85,261.6,261.71,16103.0,237.1602,237.3052,237.0786,237.1783,16103.0
2019-05-15 12:30:00,261.73,261.82,261.58,261.71,14722.0,237.1965,237.278,237.0605,237.1783,14722.0
2019-05-15 12:40:00,261.75,262.0,261.7,261.96,16309.0,237.2146,237.4412,237.1693,237.4049,16309.0
2019-05-15 12:50:00,261.97,261.97,261.48,261.6,24270.0,237.414,237.414,236.9699,237.0786,24270.0
2019-05-15 13:00:00,261.62,261.85,261.61,261.69,16717.0,237.0968,237.3052,237.0877,237.1602,16717.0
2019-05-15 13:10:00,261.7,261.82,261.5,261.58,26179.0,237.1693,237.278,236.988,237.0605,26179.0
2019-05-15 13:20:00,261.58,261.65,261.49,261.63,25917.0,237.0605,237.124,236.979,237.1058,25917.0
2019-05-15 13:30:00,261.65,262.04,261.63,262.02,25036.0,237.124,237.4774,237.1058,237.4593,25036.0
2019-05-15 13:40:00,261.96,262.13,261.86,262.13,20067.0,237.4049,237.559,237.3143,237.559,20067.0
2019-05-15 13:50:00,262.12,262.18,261.98,262.14,22511.0,237.5499,237.6043,237.423,237.568,22511.0
2019-05-15 14:00:00,262.14,262.3,262.09,262.14,16900.0,237.568,237.713,237.5227,237.568,16900.0
2019-05-15 14:10:00,262.14,262.34,262.14,262.2,13873.0,237.568,237.7493,237.568,237.6224,13873.0
2019-05-15 14:20:00,262.28,262.36,262.17,262.23,15984.0,237.6949,237.7674,237.5952,237.6496,15984.0
2019-05-15 14:30:00,262.3,262.32,262.16,262.25,21073.0,237.713,237.7312,237.5862,237.6677,21073.0
2019-05-15 14:40:00,262.25,262.42,262.22,262.41,22926.0,237.6677,237.8218,237.6405,237.8127,22926.0
2019-05-15 14:50:00,262.44,262.45,261.99,262.0,37810.0,237.8399,237.849,237.4321,237.4412,37810.0
2019-05-15 15:00:00,262.01,262.1,261.88,262.06,32175.0,237.4502,237.5318,237.3324,237.4955,32175.0
2019-05-15 15:10:00,262.08,262.18,261.94,262.15,35937.0,237.5137,237.6043,237.3868,237.5771,35937.0
2019-05-15 15:20:00,262.15,262.42,262.15,262.36,38527.0,237.5771,237.8218,237.5771,237.7674,38527.0
2019-05-15 15:30:00,262.34,262.44,262.02,262.14,71697.0,237.7493,237.8399,237.4593,237.568,71697.0
2019-05-15 15:40:00,262.11,262.13,261.89,261.91,83204.0,237.5408,237.559,237.3415,237.3596,83204.0
2019-05-15 15:50:00,261.91,262.12,261.71,261.8,86587.0,237.3596,237.5499,237.1783,237.2599,86587.0
2019-05-16 09:30:00,262.47,263.14,262.45,263.14,180554.0,237.8671,238.4743,237.849,238.4743,180554.0
2019-05-16 09:40:00,263.14,263.74,263.13,263.69,65208.0,238.4743,239.0181,238.4652,238.9727,65208.0
2019-05-16 09:50:00,263.72,264.28,263.68,264.17,105585.0,238.9999,239.5074,238.9637,239.4077,105585.0
2019-05-16 10:00:00,264.17,264.37,264.13,264.25,116445.0,239.4077,239.589,239.3715,239.4802,116445.0
2019-05-16 10:10:00,264.25,264.53,264.11,264.52,50551.0,239.4802,239.734,239.3534,239.7249,50551.0
2019-05-16 10:20:00,264.53,264.83,264.45,264.82,46749.0,239.734,240.0059,239.6615,239.9968,46749.0
2019-05-16 10:30:00,264.85,264.89,264.65,264.74,36722.0,240.024,240.0603,239.8428,239.9243,36722.0
2019-05-16 10:40:00,264.77,264.97,264.72,264.79,57895.0,239.9515,240.1328,239.9062,239.9696,57895.0
2019-05-16 10:50:00,264.83,265.03,264.76,264.96,28488.0,240.0059,240.1871,239.9424,240.1237,28488.0
2019-05-16 11:00:00,264.99,265.1,264.7,264.73,33698.0,240.1509,240.2506,239.8881,239.9153,33698.0
2019-05-16 11:10:00,264.72,265.15,264.69,265.1,39897.0,239.9062,240.2959,239.879,240.2506,39897.0
2019-05-16 11:20:00,265.09,265.25,265.0,265.07,89880.0,240.2415,240.3865,240.1599,240.2234,89880.0
2019-05-16 11:30:00,265.02,265.31,264.97,265.25,275417.0,240.1781,240.4409,240.1328,240.3865,275417.0
2019-05-16 11:40:00,265.24,265.44,265.19,265.23,34390.0,240.3774,240.5587,240.3321,240.3684,34390.0
2019-05-16 11:50:00,265.25,265.34,265.14,265.24,20666.0,240.3865,240.4681,240.2868,240.3774,20666.0
2019-05-16 12:00:00,265.25,265.28,265.13,265.2,22301.0,240.3865,240.4137,240.2778,240.3412,22301.0
2019-05-16 12:10:00,265.21,265.6,265.14,265.53,41881.0,240.3503,240.7037,240.2868,240.6403,41881.0
2019-05-16 12:20:00,265.53,265.53,265.25,265.25,15699.0,240.6403,240.6403,240.3865,240.3865,15699.0
2019-05-16 12:30:00,265.28,265.4,265.14,265.15,33263.0,240.4137,240.5224,240.2868,240.2959,33263.0
2019-05-16 12:40:00,265.2,265.21,264.95,265.0,72910.0,240.3412,240.3503,240.1146,240.1599,72910.0
2019-05-16 12:50:00,265.0,265.08,264.89,265.02,31019.0,240.1599,240.2324,240.0603,240.1781,31019.0
2019-05-16 13:00:00,265.03,265.13,264.74,264.93,67004.0,240.1871,240.2778,239.9243,240.0965,67004.0
2019-05-16 13:10:00,264.94,265.18,264.94,265.17,11357.0,240.1056,240.3231,240.1056,240.314,11357.0
2019-05-16 13:20:00,265.18,265.21,265.01,265.07,10384.0,240.3231,240.3503,240.169,240.2234,10384.0
2019-05-16 13:30:00,265.05,265.07,264.82,264.85,18818.0,240.2053,240.2234,239.9968,240.024,18818.0
2019-05-16 13:40:00,264.82,264.87,264.51,264.59,31227.0,239.9968,240.0421,239.7159,239.7884,31227.0
2019-05-16 13:50:00,264.56,264.7,264.48,264.65,22278.0,239.7612,239.8881,239.6887,239.8428,22278.0
2019-05-16 14:00:00,264.62,264.73,264.48,264.53,43794.0,239.8156,239.9153,239.6887,239.734,43794.0
2019-05-16 14:10:00,264.51,264.79,264.4,264.76,25024.0,239.7159,239.9696,239.6162,239.9424,25024.0
2019-05-16 14:20:00,264.76,265.05,264.66,265.04,58476.0,239.9424,240.2053,239.8518,240.1962,58476.0
2019-05-16 14:30:00,265.03,265.1,264.97,265.1,21257.0,240.1871,240.2506,240.1328,240.2506,21257.0
2019-05-16 14:40:00,265.12,265.12,264.95,264.99,68096.0,240.2687,240.2687,240.1146,240.1509,68096.0
2019-05-16 14:50:00,264.94,264.96,264.54,264.78,39826.0,240.1056,240.1237,239.7431,239.9606,39826.0
2019-05-16 15:00:00,264.77,264.77,264.23,264.35,78104.0,239.9515,239.9515,239.4621,239.5709,78104.0
2019-05-16 15:10:00,264.33,264.43,264.15,264.2,41274.0,239.5527,239.6434,239.3896,239.4349,41274.0
2019-05-16 15:20:00,264.2,264.47,264.17,264.45,166040.0,239.4349,239.6796,239.4077,239.6615,166040.0
2019-05-16 15:30:00,264.44,264.44,264.0,264.05,174807.0,239.6524,239.6524,239.2537,239.299,174807.0
2019-05-16 15:40:00,264.07,264.09,263.67,263.87,244757.0,239.3171,239.3352,238.9546,239.1359,244757.0
2019-05-16 15:50:00,263.91,264.18,263.67,264.15,331305.0,239.1721,239.4168,238.9546,239.3896,331305.0
2019-05-17 09:30:00,261.89,262.83,261.86,262.83,148539.0,237.3415,238.1934,237.3143,238.1934,148539.0
2019-05-17 09:40:00,262.84,263.2,262.78,263.05,72274.0,238.2024,238.5287,238.148,238.3927,72274.0
2019-05-17 09:50:00,263.02,263.02,262.32,262.6,70863.0,238.3655,238.3655,237.7312,237.9849,70863.0
2019-05-17 10:00:00,262.55,263.1,262.54,262.76,77535.0,237.9396,238.438,237.9305,238.1299,77535.0
2019-05-17 10:10:00,262.75,263.03,262.32,263.02,73649.0,238.1209,238.3746,237.7312,238.3655,73649.0
2019-05-17 10:20:00,263.02,263.7,263.02,263.5,78627.0,238.3655,238.9818,238.3655,238.8005,78627.0
2019-05-17 10:30:00,263.57,263.65,263.2,263.32,28897.0,238.864,238.9365,238.5287,238.6374,28897.0
2019-05-17 10:40:00,263.4,263.82,263.4,263.82,56777.0,238.7099,239.0906,238.7099,239.0906,56777.0
2019-05-17 10:50:00,263.8,264.85,263.8,264.56,93874.0,239.0724,240.024,239.0724,239.7612,93874.0
2019-05-17 11:00:00,264.56,265.02,264.55,264.86,45538.0,239.7612,240.1781,239.7521,240.0331,45538.0
2019-05-17 11:10:00,264.95,265.02,264.6,264.63,26137.0,240.1146,240.1781,239.7974,239.8246,26137.0
2019-05-17 11:20:00,264.71,264.78,264.56,264.59,24399.0,239.8971,239.9606,239.7612,239.7884,24399.0
2019-05-17 11:30:00,264.62,264.64,264.14,264.15,23945.0,239.8156,239.8337,239.3806,239.3896,23945.0
2019-05-17 11:40:00,264.12,264.12,263.74,263.89,33049.0,239.3624,239.3624,239.0181,239.154,33049.0
2019-05-17 11:50:00,263.87,264.15,263.71,264.08,21166.0,239.1359,239.3896,238.9909,239.3262,21166.0
2019-05-17 12:00:00,263.95,264.11,263.42,263.67,45195.0,239.2084,239.3534,238.728,238.9546,45195.0
2019-05-17 12:10:00,263.6,263.75,263.38,263.67,37645.0,238.8912,239.0271,238.6918,238.9546,37645.0
2019-05-17 12:20:00,263.7,263.79,263.56,263.57,18812.0,238.9818,239.0634,238.8549,238.864,18812.0
2019-05-17 12:30:00,263.58,263.69,263.41,263.61,75638.0,238.873,238.9727,238.719,238.9002,75638.0
2019-05-17 12:40:00,263.65,264.04,263.58,263.98,23115.0,238.9365,239.2899,238.873,239.2356,23115.0
2019-05-17 12:50:00,264.0,264.1,263.85,263.91,8766.0,239.2537,239.3443,239.1177,239.1721,8766.0
2019-05-17 13:00:00,263.88,264.2,263.88,264.2,14692.0,239.1449,239.4349,239.1449,239.4349,14692.0
2019-05-17 13:10:00,264.2,264.35,264.1,264.24,16823.0,239.4349,239.5709,239.3443,239.4712,16823.0
2019-05-17 13:20:00,264.23,264.37,263.99,264.0,14825.0,239.4621,239.589,239.2446,239.2537,14825.0
2019-05-17 13:30:00,263.99,264.22,263.78,264.18,30875.0,239.2446,239.4531,239.0543,239.4168,30875.0
2019-05-17 13:40:00,264.22,264.3,263.9,264.15,90363.0,239.4531,239.5256,239.1631,239.3896,90363.0
2019-05-17 13:50:00,264.17,264.25,264.06,264.19,31207.0,239.4077,239.4802,239.3081,239.4259,31207.0
2019-05-17 14:00:00,264.19,264.3,263.94,264.09,35757.0,239.4259,239.5256,239.1993,239.3352,35757.0
2019-05-17 14:10:00,264.1,264.1,263.83,263.96,19104.0,239.3443,239.3443,239.0996,239.2174,19104.0
2019-05-17 14:20:00,263.96,264.01,263.8,263.91,17274.0,239.2174,239.2627,239.0724,239.1721,17274.0
2019-05-17 14:30:00,263.9,263.96,263.73,263.85,57709.0,239.1631,239.2174,239.009,239.1177,57709.0
2019-05-17 14:40:00,263.85,263.94,263.67,263.94,18049.0,239.1177,239.1993,238.9546,239.1993,18049.0
2019-05-17 14:50:00,263.95,264.07,263.89,264.02,16894.0,239.2084,239.3171,239.154,239.2718,16894.0
2019-05-17 15:00:00,264.01,264.06,262.77,262.83,114294.0,239.2627,239.3081,238.139,238.1934,114294.0
2019-05-17 15:10:00,262.75,262.93,262.5,262.64,109879.0,238.1209,238.284,237.8943,238.0212,109879.0
2019-05-17 15:20:00,262.63,263.15,262.56,263.11,87934.0,238.0121,238.4834,237.9487,238.4471,87934.0
2019-05-17 15:30:00,262.94,263.0,262.57,262.57,93906.0,238.293,238.3474,237.9577,237.9577,93906.0
2019-05-17 15:40:00,262.57,263.04,262.28,262.66,203343.0,237.9577,238.3837,237.6949,238.0393,203343.0
2019-05-17 15:50:00,262.65,263.02,262.47,262.57,280291.0,238.0302,238.3655,237.8671,237.9577,280291.0
2019-05-20 09:30:00,260.9,261.04,260.08,260.41,189938.0,236.4443,236.5711,235.7011,236.0002,189938.0
2019-05-20 09:40:00,260.33,261.3,260.24,260.87,95248.0,235.9277,236.8068,235.8461,236.4171,95248.0
2019-05-20 09:50:00,260.81,261.42,260.42,261.3,94397.0,236.3627,236.9155,236.0093,236.8068,94397.0
2019-05-20 10:00:00,261.27,261.46,260.89,261.37,109981.0,236.7796,236.9518,236.4352,236.8702,109981.0
2019-05-20 10:10:00,261.34,261.51,261.07,261.29,96425.0,236.843,236.9971,236.5983,236.7977,96425.0
2019-05-20 10:20:00,261.19,261.9,261.17,261.79,65790.0,236.7071,237.3505,236.689,237.2508,65790.0
2019-05-20 10:30:00,261.71,262.12,261.53,261.9,35731.0,237.1783,237.5499,237.0152,237.3505,35731.0
2019-05-20 10:40:00,261.92,262.09,261.51,261.54,44971.0,237.3687,237.5227,236.9971,237.0243,44971.0
2019-05-20 10:50:00,261.55,261.97,261.45,261.84,19935.0,237.0333,237.414,236.9427,237.2962,19935.0
2019-05-20 11:00:00,261.94,262.04,261.3,261.33,35863.0,237.3868,237.4774,236.8068,236.834,35863.0
2019-05-20 11:10:00,261.32,261.61,261.22,261.34,16328.0,236.8249,237.0877,236.7343,236.843,16328.0
2019-05-20 11:20:00,261.25,261.59,261.13,261.46,58508.0,236.7615,237.0696,236.6527,236.9518,58508.0
2019-05-20 11:30:00,261.48,261.79,261.06,261.11,578584.0,236.9699,237.2508,236.5893,236.6346,578584.0
2019-05-20 11:40:00,261.1,261.61,261.1,261.54,37759.0,236.6255,237.0877,236.6255,237.0243,37759.0
2019-05-20 11:50:00,261.53,261.69,261.19,261.37,64986.0,237.0152,237.1602,236.7071,236.8702,64986.0
2019-05-20 12:00:00,261.42,261.69,261.28,261.62,32598.0,236.9155,237.1602,236.7886,237.0968,32598.0
2019-05-20 12:10:00,261.62,261.94,261.6,261.84,45963.0,237.0968,237.3868,237.0786,237.2962,45963.0
2019-05-20 12:20:00,261.8,261.88,261.5,261.53,19810.0,237.2599,237.3324,236.988,237.0152,19810.0
2019-05-20 12:30:00,261.53,261.68,261.24,261.68,33654.0,237.0152,237.1511,236.7524,237.1511,33654.0
2019-05-20 12:40:00,261.62,261.66,261.35,261.41,24808.0,237.0968,237.133,236.8521,236.9065,24808.0
2019-05-20 12:50:00,261.41,261.51,261.09,261.09,19737.0,236.9065,236.9971,236.6165,236.6165,19737.0
2019-05-20 13:00:00,261.04,261.15,260.91,261.01,19911.0,236.5711,236.6708,236.4533,236.544,19911.0
2019-05-20 13:10:00,261.06,261.27,261.06,261.18,11896.0,236.5893,236.7796,236.5893,236.698,11896.0
2019-05-20 13:20:00,261.21,261.31,261.04,261.31,15768.0,236.7252,236.8158,236.5711,236.8158,15768.0
2019-05-20 13:30:00,261.23,261.42,261.16,261.39,12651.0,236.7433,236.9155,236.6799,236.8883,12651.0
2019-05-20 13:40:00,261.38,261.48,261.25,261.37,35089.0,236.8793,236.9699,236.7615,236.8702,35089.0
2019-05-20 13:50:00,261.42,261.42,261.12,261.25,17481.0,236.9155,236.9155,236.6436,236.7615,17481.0
2019-05-20 14:00:00,261.27,261.33,261.02,261.08,108999.0,236.7796,236.834,236.553,236.6074,108999.0
2019-05-20 14:10:00,261.08,261.3,260.97,261.09,16109.0,236.6074,236.8068,236.5077,236.6165,16109.0
2019-05-20 14:20:00,261.04,261.1,260.91,260.96,18064.0,236.5711,236.6255,236.4533,236.4986,18064.0
2019-05-20 14:30:00,260.97,261.01,260.49,260.54,26160.0,236.5077,236.544,236.0727,236.118,26160.0
2019-05-20 14:40:00,260.52,260.76,260.41,260.42,15131.0,236.0999,236.3174,236.0002,236.0093,15131.0
2019-05-20 14:50:00,260.43,260.59,260.34,260.55,28719.0,236.0183,236.1633,235.9368,236.1271,28719.0
2019-05-20 15:00:00,260.52,260.59,260.28,260.29,21382.0,236.0999,236.1633,235.8824,235.8914,21382.0
2019-05-20 15:10:00,260.32,260.53,260.02,260.48,143443.0,235.9186,236.1089,235.6467,236.0636,143443.0
2019-05-20 15:20:00,260.49,260.67,260.31,260.62,48576.0,236.0727,236.2358,235.9096,236.1905,48576.0
2019-05-20 15:30:00,260.61,261.04,260.52,260.9,43461.0,236.1814,236.5711,236.0999,236.4443,43461.0
2019-05-20 15:40:00,260.91,260.97,260.74,260.76,59669.0,236.4533,236.5077,236.2993,236.3174,59669.0
2019-05-20 15:50:00,260.79,261.03,260.7,260.78,105562.0,236.3446,236.5621,236.263,236.3355,105562.0
2019-05-21 09:30:00,262.5,262.74,262.27,262.56,149926.0,237.8943,238.1118,237.6858,237.9487,149926.0
2019-05-21 09:40:00,262.56,262.7,262.27,262.63,80569.0,237.9487,238.0755,237.6858,238.0121,80569.0
2019-05-21 09:50:00,262.64,262.64,262.26,262.45,73586.0,238.0212,238.0212,237.6768,237.849,73586.0
2019-05-21 10:00:00,262.39,262.68,262.35,262.42,71266.0,237.7946,238.0574,237.7583,237.8218,71266.0
2019-05-21 10:10:00,262.54,262.63,262.25,262.6,38833.0,237.9305,238.0121,237.6677,237.9849,38833.0
2019-05-21 10:20:00,262.63,262.7,262.43,262.54,92283.0,238.0121,238.0755,237.8308,237.9305,92283.0
2019-05-21 10:30:00,262.6,262.83,262.48,262.83,34152.0,237.9849,238.1934,237.8762,238.1934,34152.0
2019-05-21 10:40:00,262.85,263.22,262.76,263.08,68923.0,238.2115,238.5468,238.1299,238.4199,68923.0
2019-05-21 10:50:00,263.11,263.51,263.04,263.31,40856.0,238.4471,238.8096,238.3837,238.6284,40856.0
2019-05-21 11:00:00,263.32,263.43,262.96,263.12,66975.0,238.6374,238.7371,238.3112,238.4562,66975.0
2019-05-21 11:10:00,263.13,263.19,263.01,263.1,30211.0,238.4652,238.5196,238.3565,238.438,30211.0
2019-05-21 11:20:00,263.12,263.16,262.89,263.09,21774.0,238.4562,238.4924,238.2477,238.429,21774.0
2019-05-21 11:30:00,263.15,263.15,262.86,263.0,30070.0,238.4834,238.4834,238.2205,238.3474,30070.0
2019-05-21 11:40:00,263.02,263.02,262.81,262.82,21023.0,238.3655,238.3655,238.1752,238.1843,21023.0
2019-05-21 11:50:00,262.82,262.82,262.56,262.75,51066.0,238.1843,238.1843,237.9487,238.1209,51066.0
2019-05-21 12:00:00,262.76,263.04,262.74,262.9,20924.0,238.1299,238.3837,238.1118,238.2568,20924.0
2019-05-21 12:10:00,262.92,263.15,262.91,262.98,14440.0,238.2749,238.4834,238.2659,238.3293,14440.0
2019-05-21 12:20:00,263.01,263.1,262.97,263.03,12811.0,238.3565,238.438,238.3202,238.3746,12811.0
2019-05-21 12:30:00,263.01,263.03,262.8,262.83,31047.0,238.3565,238.3746,238.1662,238.1934,31047.0
2019-05-21 12:40:00,262.85,263.06,262.82,263.03,14093.0,238.2115,238.4018,238.1843,238.3746,14093.0
2019-05-21 12:50:00,263.04,263.12,262.99,263.12,13878.0,238.3837,238.4562,238.3384,238.4562,13878.0
2019-05-21 13:00:00,263.12,263.2,263.09,263.11,14705.0,238.4562,238.5287,238.429,238.4471,14705.0
2019-05-21 13:10:00,263.1,263.17,263.05,263.13,9720.0,238.438,238.5015,238.3927,238.4652,9720.0
2019-05-21 13:20:00,263.09,263.23,263.06,263.13,12697.0,238.429,238.5559,238.4018,238.4652,12697.0
2019-05-21 13:30:00,263.08,263.17,263.06,263.17,13252.0,238.4199,238.5015,238.4018,238.5015,13252.0
2019-05-21 13:40:00,263.16,263.33,263.11,263.29,21002.0,238.4924,238.6465,238.4471,238.6102,21002.0
2019-05-21 13:50:00,263.27,263.31,263.25,263.31,19010.0,238.5921,238.6284,238.574,238.6284,19010.0
2019-05-21 14:00:00,263.31,263.32,263.24,263.24,27331.0,238.6284,238.6374,238.5649,238.5649,27331.0
2019-05-21 14:10:00,263.26,263.3,263.16,263.28,17311.0,238.583,238.6193,238.4924,238.6012,17311.0
2019-05-21 14:20:00,263.29,263.47,263.22,263.44,35043.0,238.6102,238.7734,238.5468,238.7462,35043.0
2019-05-21 14:30:00,263.45,263.48,263.31,263.37,23566.0,238.7552,238.7824,238.6284,238.6827,23566.0
2019-05-21 14:40:00,263.42,263.49,263.36,263.37,21382.0,238.728,238.7915,238.6737,238.6827,21382.0
2019-05-21 14:50:00,263.36,263.42,263.2,263.23,28270.0,238.6737,238.728,238.5287,238.5559,28270.0
2019-05-21 15:00:00,263.21,263.24,263.04,263.18,243004.0,238.5377,238.5649,238.3837,238.5105,243004.0
2019-05-21 15:10:00,263.19,263.25,263.05,263.1,294074.0,238.5196,238.574,238.3927,238.438,294074.0
2019-05-21 15:20:00,263.16,263.27,263.01,263.24,256311.0,238.4924,238.5921,238.3565,238.5649,256311.0
2019-05-21 15:30:00,263.23,263.45,263.22,263.36,79861.0,238.5559,238.7552,238.5468,238.6737,79861.0
2019-05-21 15:40:00,263.37,263.37,263.03,263.16,108636.0,238.6827,238.6827,238.3746,238.4924,108636.0
2019-05-21 15:50:00,263.16,263.19,262.93,263.09,223194.0,238.4924,238.5196,238.284,238.429,223194.0
2019-05-22 09:30:00,262.12,262.49,262.1,262.25,89409.0,237.5499,237.8852,237.5318,237.6677,89409.0
2019-05-22 09:40:00,262.33,262.35,262.03,262.2,36732.0,237.7402,237.7583,237.4683,237.6224,36732.0
2019-05-22 09:50:00,262.21,262.67,262.09,262.67,32115.0,237.6315,238.0483,237.5227,238.0483,32115.0
2019-05-22 10:00:00,262.66,262.71,262.47,262.49,41922.0,238.0393,238.0846,237.8671,237.8852,41922.0
2019-05-22 10:10:00,262.51,263.29,262.26,262.65,141425.0,237.9033,238.6102,237.6768,238.0302,141425.0
2019-05-22 10:20:00,262.59,262.92,262.55,262.77,35788.0,237.9758,238.2749,237.9396,238.139,35788.0
2019-05-22 10:30:00,262.68,262.81,262.25,262.37,41743.0,238.0574,238.1752,237.6677,237.7765,41743.0
2019-05-22 10:40:00,262.39,262.52,262.3,262.44,17362.0,237.7946,237.9124,237.713,237.8399,17362.0
2019-05-22 10:50:00,262.6,262.61,262.09,262.19,15639.0,237.9849,237.994,237.5227,237.6133,15639.0
2019-05-22 11:00:00,262.29,262.29,261.98,262.1,12938.0,237.704,237.704,237.423,237.5318,12938.0
2019-05-22 11:10:00,262.1,262.56,262.07,262.45,35516.0,237.5318,237.9487,237.5046,237.849,35516.0
2019-05-22 11:20:00,262.45,262.77,262.37,262.75,18853.0,237.849,238.139,237.7765,238.1209,18853.0
2019-05-22 11:30:00,262.79,262.9,262.43,262.49,17552.0,238.1571,238.2568,237.8308,237.8852,17552.0
2019-05-22 11:40:00,262.46,262.54,262.32,262.42,10209.0,237.858,237.9305,237.7312,237.8218,10209.0
2019-05-22 11:50:00,262.45,262.59,262.27,262.56,28415.0,237.849,237.9758,237.6858,237.9487,28415.0
2019-05-22 12:00:00,262.56,262.69,262.39,262.5,37988.0,237.9487,238.0665,237.7946,237.8943,37988.0
2019-05-22 12:10:00,262.43,262.55,262.31,262.51,13033.0,237.8308,237.9396,237.7221,237.9033,13033.0
2019-05-22 12:20:00,262.52,262.6,262.34,262.36,14618.0,237.9124,237.9849,237.7493,237.7674,14618.0
2019-05-22 12:30:00,262.39,262.4,262.18,262.28,7820.0,237.7946,237.8037,237.6043,237.6949,7820.0
2019-05-22 12:40:00,262.26,262.27,262.04,262.13,8289.0,237.6768,237.6858,237.4774,237.559,8289.0
2019-05-22 12:50:00,262.13,262.26,262.09,262.14,19493.0,237.559,237.6768,237.5227,237.568,19493.0
2019-05-22 13:00:00,262.14,262.22,261.9,261.92,17881.0,237.568,237.6405,237.3505,237.3687,17881.0
2019-05-22 13:10:00,261.88,262.12,261.87,262.11,13793.0,237.3324,237.5499,237.3233,237.5408,13793.0
2019-05-22 13:20:00,262.07,262.2,261.98,262.15,44208.0,237.5046,237.6224,237.423,237.5771,44208.0
2019-05-22 13:30:00,262.14,262.14,262.03,262.13,10203.0,237.568,237.568,237.4683,237.559,10203.0
2019-05-22 13:40:00,262.18,262.45,262.16,262.45,34731.0,237.6043,237.849,237.5862,237.849,34731.0
2019-05-22 13:50:00,262.46,262.65,262.4,262.57,17275.0,237.858,238.0302,237.8037,237.9577,17275.0
2019-05-22 14:00:00,262.51,262.58,262.26,262.55,45429.0,237.9033,237.9668,237.6768,237.9396,45429.0
2019-05-22 14:10:00,262.56,262.57,262.31,262.42,17256.0,237.9487,237.9577,237.7221,237.8218,17256.0
2019-05-22 14:20:00,262.44,262.58,262.44,262.54,8696.0,237.8399,237.9668,237.8399,237.9305,8696.0
2019-05-22 14:30:00,262.59,262.9,262.59,262.84,11707.0,237.9758,238.2568,237.9758,238.2024,11707.0
2019-05-22 14:40:00,262.87,262.98,262.8,262.91,15050.0,238.2296,238.3293,238.1662,238.2659,15050.0
2019-05-22 14:50:00,262.91,262.93,262.75,262.8,27593.0,238.2659,238.284,238.1209,238.1662,27593.0
2019-05-22 15:00:00,262.8,262.94,262.63,262.69,22627.0,238.1662,238.293,238.0121,238.0665,22627.0
2019-05-22 15:10:00,262.75,262.8,262.62,262.75,24970.0,238.1209,238.1662,238.003,238.1209,24970.0
2019-05-22 15:20:00,262.74,262.88,262.69,262.72,6185.0,238.1118,238.2387,238.0665,238.0937,6185.0
2019-05-22 15:30:00,262.7,262.73,262.59,262.65,15148.0,238.0755,238.1027,237.9758,238.0302,15148.0
2019-05-22 15:40:00,262.67,262.73,262.6,262.62,21947.0,238.0483,238.1027,237.9849,238.003,21947.0
2019-05-22 15:50:00,262.69,262.69,262.32,262.32,47271.0,238.0665,238.0665,237.7312,237.7312,47271.0
2019-05-23 09:30:00,260.08,260.1,259.29,259.34,289252.0,235.7011,235.7193,234.9852,235.0305,289252.0
2019-05-23 09:40:00,259.33,259.33,258.76,259.12,136123.0,235.0214,235.0214,234.5049,234.8311,136123.0
2019-05-23 09:50:00,259.11,259.11,258.7,259.03,112634.0,234.822,234.822,234.4505,234.7495,112634.0
2019-05-23 10:00:00,259.0,259.44,258.83,258.84,61305.0,234.7224,235.1211,234.5683,234.5774,61305.0
2019-05-23 10:10:00,258.83,259.21,258.72,258.81,59414.0,234.5683,234.9127,234.4686,234.5502,59414.0
2019-05-23 10:20:00,258.77,259.23,258.55,259.2,54654.0,234.5139,234.9308,234.3145,234.9036,54654.0
2019-05-23 10:30:00,259.15,259.51,259.07,259.48,42456.0,234.8583,235.1846,234.7858,235.1574,42456.0
2019-05-23 10:40:00,259.51,259.58,259.31,259.44,43345.0,235.1846,235.248,235.0033,235.1211,43345.0
2019-05-23 10:50:00,259.47,259.78,259.34,259.54,36564.0,235.1483,235.4292,235.0305,235.2117,36564.0
2019-05-23 11:00:00,259.56,259.59,259.06,259.21,142167.0,235.2299,235.2571,234.7767,234.9127,142167.0
2019-05-23 11:10:00,259.21,259.25,258.87,259.1,39410.0,234.9127,234.9489,234.6045,234.813,39410.0
2019-05-23 11:20:00,259.1,259.42,258.82,259.13,123578.0,234.813,235.103,234.5592,234.8402,123578.0
2019-05-23 11:30:00,259.09,259.28,258.83,259.07,58925.0,234.8039,234.9761,234.5683,234.7858,58925.0
2019-05-23 11:40:00,259.06,259.06,258.76,258.84,58098.0,234.7767,234.7767,234.5049,234.5774,58098.0
2019-05-23 11:50:00,258.82,258.98,258.29,258.34,43257.0,234.5592,234.7042,234.0789,234.1242,43257.0
2019-05-23 12:00:00,258.32,258.89,258.32,258.46,56979.0,234.1061,234.6227,234.1061,234.233,56979.0
2019-05-23 12:10:00,258.47,258.61,258.19,258.33,47940.0,234.242,234.3689,233.9883,234.1152,47940.0
2019-05-23 12:20:00,258.31,258.48,258.19,258.46,40522.0,234.097,234.2511,233.9883,234.233,40522.0
2019-05-23 12:30:00,258.47,258.54,258.28,258.42,43435.0,234.242,234.3055,234.0699,234.1967,43435.0
2019-05-23 12:40:00,258.37,258.59,258.34,258.45,45326.0,234.1514,234.3508,234.1242,234.2239,45326.0
2019-05-23 12:50:00,258.41,258.43,257.95,257.98,85642.0,234.1877,234.2058,233.7708,233.798,85642.0
2019-05-23 13:00:00,257.95,258.22,257.81,258.14,131465.0,233.7708,234.0155,233.6439,233.943,131465.0
2019-05-23 13:10:00,258.11,258.21,257.89,258.04,45025.0,233.9158,234.0064,233.7164,233.8523,45025.0
2019-05-23 13:20:00,258.02,258.48,257.92,258.3,40986.0,233.8342,234.2511,233.7436,234.088,40986.0
2019-05-23 13:30:00,258.26,258.49,258.24,258.49,54250.0,234.0517,234.2602,234.0336,234.2602,54250.0
2019-05-23 13:40:00,258.51,258.56,258.14,258.14,53475.0,234.2783,234.3236,233.943,233.943,53475.0
2019-05-23 13:50:00,258.14,258.28,258.06,258.24,42370.0,233.943,234.0699,233.8705,234.0336,42370.0
2019-05-23 14:00:00,258.23,258.46,257.97,257.98,51261.0,234.0245,234.233,233.7889,233.798,51261.0
2019-05-23 14:10:00,257.99,258.17,257.88,258.13,214155.0,233.807,233.9702,233.7073,233.9339,214155.0
2019-05-23 14:20:00,258.14,258.39,257.96,257.96,46295.0,233.943,234.1695,233.7798,233.7798,46295.0
2019-05-23 14:30:00,257.97,258.24,257.91,258.0,41705.0,233.7889,234.0336,233.7345,233.8161,41705.0
2019-05-23 14:40:00,258.0,258.07,257.74,257.81,46888.0,233.8161,233.8795,233.5805,233.6439,46888.0
2019-05-23 14:50:00,257.77,257.97,257.75,257.97,55355.0,233.6077,233.7889,233.5895,233.7889,55355.0
2019-05-23 15:00:00,257.9,257.99,257.68,257.79,69351.0,233.7255,233.807,233.5261,233.6258,69351.0
2019-05-23 15:10:00,257.85,258.44,257.83,258.34,92861.0,233.6802,234.2149,233.662,234.1242,92861.0
2019-05-23 15:20:00,258.35,259.28,258.35,259.06,134653.0,234.1333,234.9761,234.1333,234.7767,134653.0
2019-05-23 15:30:00,259.04,259.31,258.9,258.9,84099.0,234.7586,235.0033,234.6317,234.6317,84099.0
2019-05-23 15:40:00,258.89,258.92,258.33,258.63,174345.0,234.6227,234.6499,234.1152,234.387,174345.0
2019-05-23 15:50:00,258.61,259.33,258.5,259.24,269501.0,234.3689,235.0214,234.2692,234.9399,269501.0
2019-05-24 09:30:00,260.59,260.99,260.59,260.7,119454.0,236.1633,236.5258,236.1633,236.263,119454.0
2019-05-24 09:40:00,260.75,260.91,260.32,260.42,53568.0,236.3083,236.4533,235.9186,236.0093,53568.0
2019-05-24 09:50:00,260.4,260.61,260.27,260.42,45976.0,235.9911,236.1814,235.8733,236.0093,45976.0
2019-05-24 10:00:00,260.46,260.62,260.26,260.28,327146.0,236.0455,236.1905,235.8643,235.8824,327146.0
2019-05-24 10:10:00,260.26,260.5,260.17,260.49,229172.0,235.8643,236.0818,235.7827,236.0727,229172.0
2019-05-24 10:20:00,260.44,260.49,259.97,259.97,34366.0,236.0274,236.0727,235.6014,235.6014,34366.0
2019-05-24 10:30:00,259.99,260.19,259.89,260.11,27812.0,235.6196,235.8008,235.5289,235.7283,27812.0
2019-05-24 10:40:00,260.14,260.14,259.67,259.67,14838.0,235.7555,235.7555,235.3296,235.3296,14838.0
2019-05-24 10:50:00,259.66,259.71,259.23,259.29,54530.0,235.3205,235.3658,234.9308,234.9852,54530.0
2019-05-24 11:00:00,259.28,259.54,259.19,259.25,16260.0,234.9761,235.2117,234.8946,234.9489,16260.0
2019-05-24 11:10:00,259.32,259.36,259.06,259.15,19906.0,235.0124,235.0486,234.7767,234.8583,19906.0
2019-05-24 11:20:00,259.17,259.47,259.13,259.36,33524.0,234.8764,235.1483,234.8402,235.0486,33524.0
2019-05-24 11:30:00,259.38,259.72,259.34,259.65,27420.0,235.0667,235.3749,235.0305,235.3114,27420.0
2019-05-24 11:40:00,259.61,259.75,259.57,259.71,29443.0,235.2752,235.4021,235.2389,235.3658,29443.0
2019-05-24 11:50:00,259.72,259.79,259.65,259.68,26914.0,235.3749,235.4383,235.3114,235.3386,26914.0
2019-05-24 12:00:00,259.69,259.84,259.53,259.75,7735.0,235.3477,235.4836,235.2027,235.4021,7735.0
2019-05-24 12:10:00,259.73,259.73,259.46,259.56,43173.0,235.3839,235.3839,235.1392,235.2299,43173.0
2019-05-24 12:20:00,259.62,259.91,259.61,259.89,19927.0,235.2842,235.5471,235.2752,235.5289,19927.0
2019-05-24 12:30:00,259.91,260.19,259.88,260.19,22706.0,235.5471,235.8008,235.5199,235.8008,22706.0
2019-05-24 12:40:00,260.19,260.23,260.05,260.07,20660.0,235.8008,235.8371,235.6739,235.6921,20660.0
2019-05-24 12:50:00,260.08,260.2,260.02,260.19,23671.0,235.7011,235.8099,235.6467,235.8008,23671.0
2019-05-24 13:00:00,260.25,260.34,260.1,260.15,10808.0,235.8552,235.9368,235.7193,235.7646,10808.0
2019-05-24 13:10:00,260.15,260.15,260.0,260.08,11360.0,235.7646,235.7646,235.6286,235.7011,11360.0
2019-05-24 13:20:00,260.13,260.17,259.92,259.93,6889.0,235.7464,235.7827,235.5561,235.5652,6889.0
2019-05-24 13:30:00,259.95,260.04,259.92,260.01,8410.0,235.5833,235.6649,235.5561,235.6377,8410.0
2019-05-24 13:40:00,259.99,260.15,259.98,260.15,10036.0,235.6196,235.7646,235.6105,235.7646,10036.0
2019-05-24 13:50:00,260.13,260.27,259.95,260.0,23577.0,235.7464,235.8733,235.5833,235.6286,23577.0
2019-05-24 14:00:00,260.0,260.01,259.67,259.83,19338.0,235.6286,235.6377,235.3296,235.4746,19338.0
2019-05-24 14:10:00,259.83,259.85,259.69,259.83,27609.0,235.4746,235.4927,235.3477,235.4746,27609.0
2019-05-24 14:20:00,259.83,259.93,259.78,259.79,27410.0,235.4746,235.5652,235.4292,235.4383,27410.0
2019-05-24 14:30:00,259.84,259.96,259.75,259.92,24651.0,235.4836,235.5924,235.4021,235.5561,24651.0
2019-05-24 14:40:00,259.95,260.02,259.79,259.81,12039.0,235.5833,235.6467,235.4383,235.4564,12039.0
2019-05-24 14:50:00,259.79,259.9,259.77,259.89,10555.0,235.4383,235.538,235.4202,235.5289,10555.0
2019-05-24 15:00:00,259.87,260.05,259.82,259.97,44001.0,235.5108,235.6739,235.4655,235.6014,44001.0
2019-05-24 15:10:00,260.03,260.03,259.82,259.82,25381.0,235.6558,235.6558,235.4655,235.4655,25381.0
2019-05-24 15:20:00,259.83,260.04,259.81,260.02,14653.0,235.4746,235.6649,235.4564,235.6467,14653.0
2019-05-24 15:30:00,260.01,260.01,259.86,259.91,28958.0,235.6377,235.6377,235.5017,235.5471,28958.0
2019-05-24 15:40:00,259.9,259.91,259.71,259.81,33116.0,235.538,235.5471,235.3658,235.4564,33116.0
2019-05-24 15:50:00,259.84,259.89,259.46,259.7,88887.0,235.4836,235.5289,235.1392,235.3567,88887.0
2019-05-28 09:30:00,259.96,260.75,259.96,260.66,118903.0,235.5924,236.3083,235.5924,236.2268,118903.0
2019-05-28 09:40:00,260.78,260.95,260.71,260.82,86871.0,236.3355,236.4896,236.2721,236.3718,86871.0
2019-05-28 09:50:00,260.96,260.96,260.65,260.73,42773.0,236.4986,236.4986,236.2177,236.2902,42773.0
2019-05-28 10:00:00,260.74,260.83,260.49,260.49,18047.0,236.2993,236.3808,236.0727,236.0727,18047.0
2019-05-28 10:10:00,260.52,260.55,260.08,260.19,38517.0,236.0999,236.1271,235.7011,235.8008,38517.0
2019-05-28 10:20:00,260.19,260.3,260.14,260.14,7810.0,235.8008,235.9005,235.7555,235.7555,7810.0
2019-05-28 10:30:00,260.15,260.26,259.68,259.69,40049.0,235.7646,235.8643,235.3386,235.3477,40049.0
2019-05-28 10:40:00,259.73,259.97,259.65,259.71,22902.0,235.3839,235.6014,235.3114,235.3658,22902.0
2019-05-28 10:50:00,259.77,259.9,259.53,259.76,22768.0,235.4202,235.538,235.2027,235.4111,22768.0
2019-05-28 11:00:00,259.81,260.11,259.78,260.0,9962.0,235.4564,235.7283,235.4292,235.6286,9962.0
2019-05-28 11:10:00,259.97,260.25,259.94,260.15,28060.0,235.6014,235.8552,235.5742,235.7646,28060.0
2019-05-28 11:20:00,260.09,260.09,259.64,259.64,19947.0,235.7102,235.7102,235.3024,235.3024,19947.0
2019-05-28 11:30:00,259.62,259.74,259.44,259.71,43759.0,235.2842,235.393,235.1211,235.3658,43759.0
2019-05-28 11:40:00,259.84,259.98,259.75,259.82,16751.0,235.4836,235.6105,235.4021,235.4655,16751.0
2019-05-28 11:50:00,259.79,259.95,259.47,259.92,15464.0,235.4383,235.5833,235.1483,235.5561,15464.0
2019-05-28 12:00:00,259.96,260.14,259.83,260.05,14276.0,235.5924,235.7555,235.4746,235.6739,14276.0
2019-05-28 12:10:00,260.02,260.15,259.96,260.04,261321.0,235.6467,235.7646,235.5924,235.6649,261321.0
2019-05-28 12:20:00,260.03,260.24,260.03,260.15,13696.0,235.6558,235.8461,235.6558,235.7646,13696.0
2019-05-28 12:30:00,260.17,260.25,260.0,260.01,13968.0,235.7827,235.8552,235.6286,235.6377,13968.0
2019-05-28 12:40:00,260.09,260.1,259.85,260.03,10619.0,235.7102,235.7193,235.4927,235.6558,10619.0
2019-05-28 12:50:00,260.01,260.11,259.78,259.83,27469.0,235.6377,235.7283,235.4292,235.4746,27469.0
2019-05-28 13:00:00,259.82,259.93,259.71,259.71,16996.0,235.4655,235.5652,235.3658,235.3658,16996.0
2019-05-28 13:10:00,259.74,259.81,259.61,259.62,20426.0,235.393,235.4564,235.2752,235.2842,20426.0
2019-05-28 13:20:00,259.65,259.76,259.56,259.56,21782.0,235.3114,235.4111,235.2299,235.2299,21782.0
2019-05-28 13:30:00,259.57,259.71,259.54,259.63,15075.0,235.2389,235.3658,235.2117,235.2933,15075.0
2019-05-28 13:40:00,259.62,259.79,259.62,259.68,18728.0,235.2842,235.4383,235.2842,235.3386,18728.0
2019-05-28 13:50:00,259.69,259.7,259.52,259.55,35387.0,235.3477,235.3567,235.1936,235.2208,35387.0
2019-05-28 14:00:00,259.54,259.56,259.29,259.3,45592.0,235.2117,235.2299,234.9852,234.9942,45592.0
2019-05-28 14:10:00,259.29,259.33,259.14,259.22,28737.0,234.9852,235.0214,234.8492,234.9217,28737.0
2019-05-28 14:20:00,259.19,259.2,259.02,259.03,105962.0,234.8946,234.9036,234.7405,234.7495,105962.0
2019-05-28 14:30:00,259.02,259.14,258.92,259.05,66291.0,234.7405,234.8492,234.6499,234.7677,66291.0
2019-05-28 14:40:00,259.05,259.06,258.69,258.76,39676.0,234.7677,234.7767,234.4414,234.5049,39676.0
2019-05-28 14:50:00,258.75,258.75,258.51,258.66,37197.0,234.4958,234.4958,234.2783,234.4142,37197.0
2019-05-28 15:00:00,258.65,258.65,258.39,258.48,53750.0,234.4052,234.4052,234.1695,234.2511,53750.0
2019-05-28 15:10:00,258.46,258.58,258.26,258.53,39526.0,234.233,234.3417,234.0517,234.2964,39526.0
2019-05-28 15:20:00,258.54,258.61,258.2,258.2,56783.0,234.3055,234.3689,233.9973,233.9973,56783.0
2019-05-28 15:30:00,258.27,258.36,257.76,257.87,179412.0,234.0608,234.1424,233.5986,233.6983,179412.0
2019-05-28 15:40:00,257.85,257.85,257.46,257.65,148975.0,233.6802,233.6802,233.3267,233.4989,148975.0
2019-05-28 15:50:00,257.63,257.94,257.29,257.32,286006.0,233.4808,233.7617,233.1726,233.1998,286006.0
2019-05-29 09:30:00,256.13,256.14,255.36,255.37,385429.0,232.1214,232.1304,231.4236,231.4326,385429.0
2019-05-29 09:40:00,255.35,255.97,255.29,255.61,88029.0,231.4145,231.9764,231.3601,231.6501,88029.0
2019-05-29 09:50:00,255.6,255.67,255.25,255.63,102563.0,231.6411,231.7045,231.3239,231.6683,102563.0
2019-05-29 10:00:00,255.64,255.74,255.41,255.66,119557.0,231.6773,231.7679,231.4689,231.6954,119557.0
2019-05-29 10:10:00,255.66,256.31,255.52,256.22,56948.0,231.6954,232.2845,231.5686,232.2029,56948.0
2019-05-29 10:20:00,256.23,256.43,256.07,256.43,77887.0,232.212,232.3933,232.067,232.3933,77887.0
2019-05-29 10:30:00,256.4,256.53,256.05,256.1,23090.0,232.3661,232.4839,232.0489,232.0942,23090.0
2019-05-29 10:40:00,256.0,256.1,255.69,255.83,21651.0,232.0036,232.0942,231.7226,231.8495,21651.0
2019-05-29 10:50:00,255.8,255.88,255.55,255.59,27484.0,231.8223,231.8948,231.5957,231.632,27484.0
2019-05-29 11:00:00,255.5,256.14,255.4,255.97,74143.0,231.5504,232.1304,231.4598,231.9764,74143.0
2019-05-29 11:10:00,255.91,255.91,255.34,255.53,36078.0,231.922,231.922,231.4054,231.5776,36078.0
2019-05-29 11:20:00,255.45,255.48,254.96,255.11,127233.0,231.5051,231.5323,231.0611,231.197,127233.0
2019-05-29 11:30:00,255.09,255.23,254.72,254.73,60399.0,231.1789,231.3057,230.8436,230.8526,60399.0
2019-05-29 11:40:00,254.69,254.77,254.32,254.56,58906.0,230.8164,230.8889,230.481,230.6985,58906.0
2019-05-29 11:50:00,254.56,254.57,254.1,254.38,56613.0,230.6985,230.7076,230.2817,230.5354,56613.0
2019-05-29 12:00:00,254.36,254.87,254.22,254.82,94371.0,230.5173,230.9795,230.3904,230.9342,94371.0
2019-05-29 12:10:00,254.81,254.97,254.65,254.95,88240.0,230.9251,231.0701,230.7801,231.052,88240.0
2019-05-29 12:20:00,254.94,255.26,254.72,255.08,98938.0,231.0429,231.3329,230.8436,231.1698,98938.0
2019-05-29 12:30:00,255.09,255.23,254.99,255.09,126723.0,231.1789,231.3057,231.0882,231.1789,126723.0
2019-05-29 12:40:00,255.08,255.25,254.98,255.12,155811.0,231.1698,231.3239,231.0792,231.2061,155811.0
2019-05-29 12:50:00,255.13,255.19,254.71,254.77,48164.0,231.2151,231.2695,230.8345,230.8889,48164.0
2019-05-29 13:00:00,254.77,255.54,254.58,255.51,112979.0,230.8889,231.5867,230.7167,231.5595,112979.0
2019-05-29 13:10:00,255.57,255.79,255.29,255.34,108335.0,231.6139,231.8133,231.3601,231.4054,108335.0
2019-05-29 13:20:00,255.31,255.53,255.17,255.52,123919.0,231.3782,231.5776,231.2514,231.5686,123919.0
2019-05-29 13:30:00,255.47,255.71,255.4,255.71,100086.0,231.5232,231.7408,231.4598,231.7408,100086.0
2019-05-29 13:40:00,255.69,255.77,255.46,255.76,90913.0,231.7226,231.7951,231.5142,231.7861,90913.0
2019-05-29 13:50:00,255.79,255.87,255.46,255.48,98715.0,231.8133,231.8858,231.5142,231.5323,98715.0
2019-05-29 14:00:00,255.51,255.75,255.41,255.41,78883.0,231.5595,231.777,231.4689,231.4689,78883.0
2019-05-29 14:10:00,255.4,255.47,255.22,255.35,70676.0,231.4598,231.5232,231.2967,231.4145,70676.0
2019-05-29 14:20:00,255.33,255.48,255.28,255.48,76963.0,231.3964,231.5323,231.3511,231.5323,76963.0
2019-05-29 14:30:00,255.43,255.43,254.78,254.89,66424.0,231.487,231.487,230.8979,230.9976,66424.0
2019-05-29 14:40:00,254.83,254.83,254.55,254.73,45350.0,230.9432,230.9432,230.6895,230.8526,45350.0
2019-05-29 14:50:00,254.7,254.87,254.5,254.83,68116.0,230.8254,230.9795,230.6442,230.9432,68116.0
2019-05-29 15:00:00,254.87,254.87,254.33,254.68,55583.0,230.9795,230.9795,230.4901,230.8073,55583.0
2019-05-29 15:10:00,254.67,254.9,254.54,254.68,62053.0,230.7982,231.0067,230.6804,230.8073,62053.0
2019-05-29 15:20:00,254.69,255.15,254.63,255.13,109634.0,230.8164,231.2332,230.762,231.2151,109634.0
2019-05-29 15:30:00,255.1,255.92,254.95,255.79,134901.0,231.1879,231.9311,231.052,231.8133,134901.0
2019-05-29 15:40:00,255.8,256.06,255.6,255.66,282376.0,231.8223,232.0579,231.6411,231.6954,282376.0
2019-05-29 15:50:00,255.61,255.89,255.26,255.61,357379.0,231.6501,231.9039,231.3329,231.6501,357379.0
2019-05-30 09:30:00,256.28,256.92,256.16,256.8,273580.0,232.2573,232.8373,232.1486,232.7286,273580.0
2019-05-30 09:40:00,256.79,256.98,256.66,256.96,120851.0,232.7195,232.8917,232.6017,232.8736,120851.0
2019-05-30 09:50:00,256.97,257.03,256.83,256.89,110849.0,232.8826,232.937,232.7558,232.8101,110849.0
2019-05-30 10:00:00,256.88,257.04,256.63,256.71,50418.0,232.8011,232.9461,232.5745,232.647,50418.0
2019-05-30 10:10:00,256.72,256.88,256.67,256.81,53591.0,232.6561,232.8011,232.6108,232.7376,53591.0
2019-05-30 10:20:00,256.79,256.93,256.76,256.82,19429.0,232.7195,232.8464,232.6923,232.7467,19429.0
2019-05-30 10:30:00,256.87,257.18,256.83,256.83,45833.0,232.792,233.073,232.7558,232.7558,45833.0
2019-05-30 10:40:00,256.79,256.85,256.56,256.6,23129.0,232.7195,232.7739,232.5111,232.5473,23129.0
2019-05-30 10:50:00,256.62,256.65,256.08,256.3,46142.0,232.5655,232.5926,232.0761,232.2754,46142.0
2019-05-30 11:00:00,256.27,256.3,255.83,256.25,28169.0,232.2483,232.2754,231.8495,232.2301,28169.0
2019-05-30 11:10:00,256.19,256.43,256.13,256.27,11416.0,232.1758,232.3933,232.1214,232.2483,11416.0
2019-05-30 11:20:00,256.27,256.32,256.01,256.13,20998.0,232.2483,232.2936,232.0126,232.1214,20998.0
2019-05-30 11:30:00,256.15,256.25,255.76,256.02,31687.0,232.1395,232.2301,231.7861,232.0217,31687.0
2019-05-30 11:40:00,256.04,256.11,255.77,255.99,16028.0,232.0398,232.1033,231.7951,231.9945,16028.0
2019-05-30 11:50:00,255.96,255.98,255.65,255.92,14711.0,231.9673,231.9854,231.6864,231.9311,14711.0
2019-05-30 12:00:00,255.95,256.0,255.79,255.83,20817.0,231.9583,232.0036,231.8133,231.8495,20817.0
2019-05-30 12:10:00,255.81,256.07,255.78,255.92,31963.0,231.8314,232.067,231.8042,231.9311,31963.0
2019-05-30 12:20:00,255.89,256.17,255.83,255.97,47945.0,231.9039,232.1576,231.8495,231.9764,47945.0
2019-05-30 12:30:00,255.96,256.37,255.84,256.3,30032.0,231.9673,232.3389,231.8586,232.2754,30032.0
2019-05-30 12:40:00,256.29,256.55,256.29,256.55,44637.0,232.2664,232.502,232.2664,232.502,44637.0
2019-05-30 12:50:00,256.57,256.66,256.41,256.46,23874.0,232.5201,232.6017,232.3751,232.4205,23874.0
2019-05-30 13:00:00,256.47,256.56,256.32,256.4,22239.0,232.4295,232.5111,232.2936,232.3661,22239.0
2019-05-30 13:10:00,256.38,256.43,256.23,256.27,23454.0,232.3479,232.3933,232.212,232.2483,23454.0
2019-05-30 13:20:00,256.24,256.34,256.05,256.13,32653.0,232.2211,232.3117,232.0489,232.1214,32653.0
2019-05-30 13:30:00,256.13,256.14,255.75,255.91,63853.0,232.1214,232.1304,231.777,231.922,63853.0
2019-05-30 13:40:00,255.89,255.93,255.77,255.86,27524.0,231.9039,231.9401,231.7951,231.8767,27524.0
2019-05-30 13:50:00,255.84,256.02,255.84,255.98,21348.0,231.8586,232.0217,231.8586,231.9854,21348.0
2019-05-30 14:00:00,255.98,256.17,255.92,255.96,34957.0,231.9854,232.1576,231.9311,231.9673,34957.0
2019-05-30 14:10:00,256.0,256.04,255.79,255.89,35020.0,232.0036,232.0398,231.8133,231.9039,35020.0
2019-05-30 14:20:00,255.88,255.93,255.56,255.59,47355.0,231.8948,231.9401,231.6048,231.632,47355.0
2019-05-30 14:30:00,255.62,255.62,255.14,255.15,56297.0,231.6592,231.6592,231.2242,231.2332,56297.0
2019-05-30 14:40:00,255.16,255.54,255.15,255.51,94802.0,231.2423,231.5867,231.2332,231.5595,94802.0
2019-05-30 14:50:00,255.51,255.93,255.41,255.85,93087.0,231.5595,231.9401,231.4689,231.8676,93087.0
2019-05-30 15:00:00,255.81,255.84,255.22,255.47,166338.0,231.8314,231.8586,231.2967,231.5232,166338.0
2019-05-30 15:10:00,255.44,255.82,255.44,255.61,82540.0,231.4961,231.8404,231.4961,231.6501,82540.0
2019-05-30 15:20:00,255.6,256.03,255.58,256.01,244815.0,231.6411,232.0308,231.6229,232.0126,244815.0
2019-05-30 15:30:00,255.91,256.48,255.7,256.27,114048.0,231.922,232.4386,231.7317,232.2483,114048.0
2019-05-30 15:40:00,256.25,256.37,256.05,256.35,103876.0,232.2301,232.3389,232.0489,232.3208,103876.0
2019-05-30 15:50:00,256.36,256.36,256.06,256.27,400299.0,232.3298,232.3298,232.0579,232.2483,400299.0
2019-05-31 09:30:00,253.63,253.78,253.1,253.25,308216.0,229.8557,229.9917,229.3754,229.5113,308216.0
2019-05-31 09:40:00,253.21,253.29,252.87,252.98,328857.0,229.4751,229.5476,229.167,229.2667,328857.0
2019-05-31 09:50:00,252.96,253.41,252.8,253.41,153153.0,229.2485,229.6563,229.1035,229.6563,153153.0
2019-05-31 10:00:00,253.35,253.5,253.21,253.29,52641.0,229.602,229.7379,229.4751,229.5476,52641.0
2019-05-31 10:10:00,253.31,253.33,253.01,253.24,78198.0,229.5657,229.5838,229.2938,229.5023,78198.0
2019-05-31 10:20:00,253.22,253.54,253.2,253.47,65122.0,229.4842,229.7742,229.466,229.7107,65122.0
2019-05-31 10:30:00,253.46,253.73,253.41,253.66,54212.0,229.7017,229.9463,229.6563,229.8829,54212.0
2019-05-31 10:40:00,253.72,253.77,253.32,253.77,63787.0,229.9373,229.9826,229.5748,229.9826,63787.0
2019-05-31 10:50:00,253.83,253.97,253.56,253.75,94079.0,230.037,230.1639,229.7923,229.9645,94079.0
2019-05-31 11:00:00,253.71,254.06,253.66,253.83,31544.0,229.9282,230.2454,229.8829,230.037,31544.0
2019-05-31 11:10:00,253.84,254.13,253.84,254.04,53039.0,230.046,230.3089,230.046,230.2273,53039.0
2019-05-31 11:20:00,254.09,254.49,254.07,254.45,46144.0,230.2726,230.6351,230.2545,230.5989,46144.0
2019-05-31 11:30:00,254.43,254.45,254.04,254.11,49241.0,230.5807,230.5989,230.2273,230.2907,49241.0
2019-05-31 11:40:00,254.07,254.29,254.07,254.23,15882.0,230.2545,230.4539,230.2545,230.3995,15882.0
2019-05-31 11:50:00,254.26,254.3,253.89,254.13,88003.0,230.4267,230.4629,230.0914,230.3089,88003.0
2019-05-31 12:00:00,254.12,254.15,253.9,253.97,66396.0,230.2998,230.327,230.1004,230.1639,66396.0
2019-05-31 12:10:00,253.93,253.93,253.81,253.91,14440.0,230.1276,230.1276,230.0189,230.1095,14440.0
2019-05-31 12:20:00,253.89,253.89,253.59,253.62,27101.0,230.0914,230.0914,229.8195,229.8467,27101.0
2019-05-31 12:30:00,253.6,253.77,253.47,253.48,45830.0,229.8285,229.9826,229.7107,229.7198,45830.0
2019-05-31 12:40:00,253.56,253.72,253.48,253.62,29544.0,229.7923,229.9373,229.7198,229.8467,29544.0
2019-05-31 12:50:00,253.64,253.7,253.32,253.44,24871.0,229.8648,229.9192,229.5748,229.6835,24871.0
2019-05-31 13:00:00,253.43,253.63,253.36,253.6,52660.0,229.6745,229.8557,229.611,229.8285,52660.0
2019-05-31 13:10:00,253.57,253.82,253.57,253.72,30306.0,229.8013,230.0279,229.8013,229.9373,30306.0
2019-05-31 13:20:00,253.73,253.91,253.68,253.9,33602.0,229.9463,230.1095,229.901,230.1004,33602.0
2019-05-31 13:30:00,253.83,253.98,253.79,253.94,19647.0,230.037,230.1729,230.0007,230.1367,19647.0
2019-05-31 13:40:00,253.93,254.03,253.88,254.02,17254.0,230.1276,230.2182,230.0823,230.2092,17254.0
2019-05-31 13:50:00,253.98,254.01,253.71,253.93,70674.0,230.1729,230.2001,229.9282,230.1276,70674.0
2019-05-31 14:00:00,253.92,254.0,253.49,253.6,44576.0,230.1185,230.191,229.7288,229.8285,44576.0
2019-05-31 14:10:00,253.58,253.58,253.19,253.24,45637.0,229.8104,229.8104,229.457,229.5023,45637.0
2019-05-31 14:20:00,253.22,253.36,253.12,253.12,51300.0,229.4842,229.611,229.3935,229.3935,51300.0
2019-05-31 14:30:00,253.18,253.18,252.89,252.97,33208.0,229.4479,229.4479,229.1851,229.2576,33208.0
2019-05-31 14:40:00,252.96,253.65,252.93,253.39,90879.0,229.2485,229.8738,229.2213,229.6382,90879.0
2019-05-31 14:50:00,253.43,253.74,253.42,253.48,37125.0,229.6745,229.9554,229.6654,229.7198,37125.0
2019-05-31 15:00:00,253.48,253.48,253.15,253.26,56390.0,229.7198,229.7198,229.4207,229.5204,56390.0
2019-05-31 15:10:00,253.27,253.48,253.21,253.25,67148.0,229.5295,229.7198,229.4751,229.5113,67148.0
2019-05-31 15:20:00,253.27,253.34,252.88,253.16,107731.0,229.5295,229.5929,229.176,229.4298,107731.0
2019-05-31 15:30:00,253.14,253.29,252.77,252.86,114500.0,229.4117,229.5476,229.0763,229.1579,114500.0
2019-05-31 15:40:00,252.91,253.25,252.81,253.17,105550.0,229.2032,229.5113,229.1126,229.4388,105550.0
2019-05-31 15:50:00,253.15,253.25,252.88,252.88,240801.0,229.4207,229.5113,229.176,229.176,240801.0
2019-06-03 09:30:00,252.83,253.61,252.81,253.43,270558.0,229.1307,229.8376,229.1126,229.6745,270558.0
2019-06-03 09:40:00,253.42,253.53,252.25,252.48,108018.0,229.6654,229.7651,228.6051,228.8135,108018.0
2019-06-03 09:50:00,252.53,252.65,252.12,252.19,49245.0,228.8588,228.9676,228.4873,228.5507,49245.0
2019-06-03 10:00:00,252.12,252.54,251.6,252.41,154606.0,228.4873,228.8679,228.016,228.7501,154606.0
2019-06-03 10:10:00,252.41,252.91,252.35,252.9,58307.0,228.7501,229.2032,228.6957,229.1942,58307.0
2019-06-03 10:20:00,252.85,253.55,252.82,253.44,65191.0,229.1488,229.7832,229.1216,229.6835,65191.0
2019-06-03 10:30:00,253.52,253.85,253.47,253.84,48572.0,229.756,230.0551,229.7107,230.046,48572.0
2019-06-03 10:40:00,253.79,253.96,253.52,253.53,41279.0,230.0007,230.1548,229.756,229.7651,41279.0
2019-06-03 10:50:00,253.46,253.76,253.39,253.73,20856.0,229.7017,229.9735,229.6382,229.9463,20856.0
2019-06-03 11:00:00,253.7,253.78,253.35,253.44,25782.0,229.9192,229.9917,229.602,229.6835,25782.0
2019-06-03 11:10:00,253.36,253.42,253.11,253.14,21493.0,229.611,229.6654,229.3845,229.4117,21493.0
2019-06-03 11:20:00,253.1,253.41,253.05,253.33,40436.0,229.3754,229.6563,229.3301,229.5838,40436.0
2019-06-03 11:30:00,253.34,253.47,253.09,253.24,36301.0,229.5929,229.7107,229.3663,229.5023,36301.0
2019-06-03 11:40:00,253.36,253.39,252.88,252.94,290395.0,229.611,229.6382,229.176,229.2304,290395.0
2019-06-03 11:50:00,252.93,253.04,252.61,252.68,46702.0,229.2213,229.321,228.9313,228.9948,46702.0
2019-06-03 12:00:00,252.6,252.8,252.04,252.17,37789.0,228.9223,229.1035,228.4148,228.5326,37789.0
2019-06-03 12:10:00,252.18,252.26,251.85,252.01,35965.0,228.5416,228.6141,228.2426,228.3876,35965.0
2019-06-03 12:20:00,251.97,252.0,251.47,251.5,57369.0,228.3513,228.3785,227.8982,227.9254,57369.0
2019-06-03 12:30:00,251.53,251.93,251.37,251.89,72877.0,227.9526,228.3151,227.8076,228.2788,72877.0
2019-06-03 12:40:00,251.83,252.08,251.62,252.06,157635.0,228.2244,228.451,228.0341,228.4329,157635.0
2019-06-03 12:50:00,252.04,252.05,251.72,251.72,42678.0,228.4148,228.4238,228.1248,228.1248,42678.0
2019-06-03 13:00:00,251.65,251.84,251.34,251.83,33319.0,228.0613,228.2335,227.7804,228.2244,33319.0
2019-06-03 13:10:00,252.0,252.19,251.89,252.02,36431.0,228.3785,228.5507,228.2788,228.3966,36431.0
2019-06-03 13:20:00,252.04,253.3,251.79,252.43,197699.0,228.4148,229.5567,228.1882,228.7682,197699.0
2019-06-03 13:30:00,252.36,252.38,251.33,251.44,100374.0,228.7048,228.7229,227.7713,227.871,100374.0
2019-06-03 13:40:00,251.36,252.16,251.35,251.84,44786.0,227.7985,228.5235,227.7894,228.2335,44786.0
2019-06-03 13:50:00,251.82,252.61,251.75,252.48,82761.0,228.2154,228.9313,228.1519,228.8135,82761.0
2019-06-03 14:00:00,252.51,252.97,252.27,252.97,76590.0,228.8407,229.2576,228.6232,229.2576,76590.0
2019-06-03 14:10:00,252.95,252.95,252.33,252.36,93891.0,229.2395,229.2395,228.6776,228.7048,93891.0
2019-06-03 14:20:00,252.33,252.67,252.33,252.42,69949.0,228.6776,228.9857,228.6776,228.7591,69949.0
2019-06-03 14:30:00,252.49,252.68,251.8,252.02,67681.0,228.8226,228.9948,228.1973,228.3966,67681.0
2019-06-03 14:40:00,252.0,252.12,251.79,251.82,91042.0,228.3785,228.4873,228.1882,228.2154,91042.0
2019-06-03 14:50:00,251.74,251.74,251.44,251.61,61134.0,228.1429,228.1429,227.871,228.0251,61134.0
2019-06-03 15:00:00,251.62,251.63,251.08,251.14,61636.0,228.0341,228.0432,227.5448,227.5991,61636.0
2019-06-03 15:10:00,251.13,251.62,250.88,251.48,71247.0,227.5901,228.0341,227.3635,227.9073,71247.0
2019-06-03 15:20:00,251.47,252.0,250.98,251.22,100673.0,227.8982,228.3785,227.4541,227.6716,100673.0
2019-06-03 15:30:00,251.15,251.24,250.77,251.03,130373.0,227.6082,227.6898,227.2638,227.4994,130373.0
2019-06-03 15:40:00,251.08,251.58,251.06,251.35,102735.0,227.5448,227.9979,227.5266,227.7894,102735.0
2019-06-03 15:50:00,251.39,252.4,251.35,252.12,244434.0,227.8257,228.741,227.7894,228.4873,244434.0
2019-06-04 09:30:00,254.48,254.94,254.18,254.27,142716.0,230.626,231.0429,230.3542,230.4357,142716.0
2019-06-04 09:40:00,254.3,254.6,254.14,254.26,50157.0,230.4629,230.7348,230.3179,230.4267,50157.0
2019-06-04 09:50:00,254.32,254.65,254.03,254.43,83309.0,230.481,230.7801,230.2182,230.5807,83309.0
2019-06-04 10:00:00,254.42,254.56,254.1,254.21,47894.0,230.5717,230.6985,230.2817,230.3814,47894.0
2019-06-04 10:10:00,254.15,254.86,254.12,254.82,311209.0,230.327,230.9704,230.2998,230.9342,311209.0
2019-06-04 10:20:00,254.82,255.52,254.67,255.34,212678.0,230.9342,231.5686,230.7982,231.4054,212678.0
2019-06-04 10:30:00,255.34,255.51,255.17,255.19,76113.0,231.4054,231.5595,231.2514,231.2695,76113.0
2019-06-04 10:40:00,255.19,255.27,254.79,254.95,73091.0,231.2695,231.342,230.907,231.052,73091.0
2019-06-04 10:50:00,255.01,255.39,254.95,255.39,148930.0,231.1064,231.4507,231.052,231.4507,148930.0
2019-06-04 11:00:00,255.38,255.92,255.23,255.87,175816.0,231.4417,231.9311,231.3057,231.8858,175816.0
2019-06-04 11:10:00,255.9,255.98,255.76,255.93,43542.0,231.9129,231.9854,231.7861,231.9401,43542.0
2019-06-04 11:20:00,255.95,256.28,255.87,256.15,78583.0,231.9583,232.2573,231.8858,232.1395,78583.0
2019-06-04 11:30:00,256.18,256.31,256.03,256.16,83183.0,232.1667,232.2845,232.0308,232.1486,83183.0
2019-06-04 11:40:00,256.17,256.46,256.16,256.44,38893.0,232.1576,232.4205,232.1486,232.4023,38893.0
2019-06-04 11:50:00,256.46,256.52,256.31,256.32,45508.0,232.4205,232.4748,232.2845,232.2936,45508.0
2019-06-04 12:00:00,256.36,256.42,256.06,256.18,40256.0,232.3298,232.3842,232.0579,232.1667,40256.0
2019-06-04 12:10:00,256.17,256.19,255.95,256.12,41925.0,232.1576,232.1758,231.9583,232.1123,41925.0
2019-06-04 12:20:00,256.13,256.19,256.07,256.14,49901.0,232.1214,232.1758,232.067,232.1304,49901.0
2019-06-04 12:30:00,256.16,256.24,255.94,256.03,11471.0,232.1486,232.2211,231.9492,232.0308,11471.0
2019-06-04 12:40:00,256.03,256.51,256.03,256.47,30855.0,232.0308,232.4658,232.0308,232.4295,30855.0
2019-06-04 12:50:00,256.49,256.88,256.49,256.62,39107.0,232.4476,232.8011,232.4476,232.5655,39107.0
2019-06-04 13:00:00,256.6,256.79,256.6,256.7,71469.0,232.5473,232.7195,232.5473,232.638,71469.0
2019-06-04 13:10:00,256.7,256.76,256.33,256.44,32659.0,232.638,232.6923,232.3026,232.4023,32659.0
2019-06-04 13:20:00,256.4,256.73,256.33,256.7,32763.0,232.3661,232.6651,232.3026,232.638,32763.0
2019-06-04 13:30:00,256.7,256.88,256.57,256.61,32804.0,232.638,232.8011,232.5201,232.5564,32804.0
2019-06-04 13:40:00,256.58,256.78,256.58,256.75,10202.0,232.5292,232.7105,232.5292,232.6833,10202.0
2019-06-04 13:50:00,256.8,256.99,256.63,256.95,34859.0,232.7286,232.9008,232.5745,232.8645,34859.0
2019-06-04 14:00:00,256.95,256.99,256.65,256.73,30049.0,232.8645,232.9008,232.5926,232.6651,30049.0
2019-06-04 14:10:00,256.75,256.81,256.57,256.59,23806.0,232.6833,232.7376,232.5201,232.5383,23806.0
2019-06-04 14:20:00,256.6,256.73,256.48,256.69,26525.0,232.5473,232.6651,232.4386,232.6289,26525.0
2019-06-04 14:30:00,256.67,256.72,256.5,256.69,23138.0,232.6108,232.6561,232.4567,232.6289,23138.0
2019-06-04 14:40:00,256.68,256.79,256.62,256.78,49926.0,232.6198,232.7195,232.5655,232.7105,49926.0
2019-06-04 14:50:00,256.78,256.78,256.53,256.53,65686.0,232.7105,232.7105,232.4839,232.4839,65686.0
2019-06-04 15:00:00,256.62,256.95,256.59,256.95,38089.0,232.5655,232.8645,232.5383,232.8645,38089.0
2019-06-04 15:10:00,256.95,257.05,256.89,256.98,81733.0,232.8645,232.9551,232.8101,232.8917,81733.0
2019-06-04 15:20:00,257.03,257.09,256.86,257.09,39028.0,232.937,232.9914,232.783,232.9914,39028.0
2019-06-04 15:30:00,257.1,257.1,256.88,256.99,64765.0,233.0005,233.0005,232.8011,232.9008,64765.0
2019-06-04 15:40:00,257.01,257.16,256.86,257.13,94323.0,232.9189,233.0548,232.783,233.0276,94323.0
2019-06-04 15:50:00,257.11,257.76,257.11,257.62,573035.0,233.0095,233.5986,233.0095,233.4717,573035.0
2019-06-05 09:30:00,259.24,259.3,258.82,258.89,179804.0,234.9399,234.9942,234.5592,234.6227,179804.0
2019-06-05 09:40:00,258.84,258.86,258.3,258.43,124843.0,234.5774,234.5955,234.088,234.2058,124843.0
2019-06-05 09:50:00,258.43,258.75,258.15,258.74,103297.0,234.2058,234.4958,233.952,234.4867,103297.0
2019-06-05 10:00:00,258.89,259.04,258.21,258.45,106836.0,234.6227,234.7586,234.0064,234.2239,106836.0
2019-06-05 10:10:00,258.48,258.65,258.22,258.46,94883.0,234.2511,234.4052,234.0155,234.233,94883.0
2019-06-05 10:20:00,258.44,258.67,258.14,258.16,71014.0,234.2149,234.4233,233.943,233.9611,71014.0
2019-06-05 10:30:00,258.16,258.16,257.75,258.14,96489.0,233.9611,233.9611,233.5895,233.943,96489.0
2019-06-05 10:40:00,258.14,258.26,257.67,257.67,65191.0,233.943,234.0517,233.517,233.517,65191.0
2019-06-05 10:50:00,257.72,257.86,257.42,257.84,28524.0,233.5623,233.6892,233.2905,233.6711,28524.0
2019-06-05 11:00:00,257.9,258.35,257.8,258.07,22452.0,233.7255,234.1333,233.6348,233.8795,22452.0
2019-06-05 11:10:00,258.03,258.36,258.02,258.18,10670.0,233.8433,234.1424,233.8342,233.9792,10670.0
2019-06-05 11:20:00,258.26,258.78,258.15,258.76,131190.0,234.0517,234.523,233.952,234.5049,131190.0
2019-06-05 11:30:00,258.82,258.89,258.66,258.76,21575.0,234.5592,234.6227,234.4142,234.5049,21575.0
2019-06-05 11:40:00,258.65,258.74,258.49,258.53,19391.0,234.4052,234.4867,234.2602,234.2964,19391.0
2019-06-05 11:50:00,258.58,258.87,258.47,258.85,21092.0,234.3417,234.6045,234.242,234.5864,21092.0
2019-06-05 12:00:00,258.85,258.97,258.7,258.77,19181.0,234.5864,234.6952,234.4505,234.5139,19181.0
2019-06-05 12:10:00,258.72,258.75,258.41,258.62,47483.0,234.4686,234.4958,234.1877,234.378,47483.0
2019-06-05 12:20:00,258.62,259.03,258.62,259.0,27602.0,234.378,234.7495,234.378,234.7224,27602.0
2019-06-05 12:30:00,258.98,258.98,258.53,258.85,103231.0,234.7042,234.7042,234.2964,234.5864,103231.0
2019-06-05 12:40:00,258.86,259.02,258.81,258.92,8992.0,234.5955,234.7405,234.5502,234.6499,8992.0
2019-06-05 12:50:00,259.01,259.18,258.97,258.97,22852.0,234.7314,234.8855,234.6952,234.6952,22852.0
2019-06-05 13:00:00,259.01,259.41,259.01,259.41,22762.0,234.7314,235.0939,234.7314,235.0939,22762.0
2019-06-05 13:10:00,259.4,259.47,259.29,259.38,89805.0,235.0849,235.1483,234.9852,235.0667,89805.0
2019-06-05 13:20:00,259.41,259.51,259.24,259.37,31807.0,235.0939,235.1846,234.9399,235.0577,31807.0
2019-06-05 13:30:00,259.42,259.56,259.27,259.47,22514.0,235.103,235.2299,234.9671,235.1483,22514.0
2019-06-05 13:40:00,259.48,259.58,259.39,259.48,24991.0,235.1574,235.248,235.0758,235.1574,24991.0
2019-06-05 13:50:00,259.44,259.45,259.24,259.41,24916.0,235.1211,235.1302,234.9399,235.0939,24916.0
2019-06-05 14:00:00,259.42,259.54,259.23,259.53,19535.0,235.103,235.2117,234.9308,235.2027,19535.0
2019-06-05 14:10:00,259.54,259.65,259.35,259.37,26604.0,235.2117,235.3114,235.0396,235.0577,26604.0
2019-06-05 14:20:00,259.36,259.5,259.31,259.44,42301.0,235.0486,235.1755,235.0033,235.1211,42301.0
2019-06-05 14:30:00,259.46,259.57,259.41,259.45,28455.0,235.1392,235.2389,235.0939,235.1302,28455.0
2019-06-05 14:40:00,259.45,259.51,259.32,259.32,31589.0,235.1302,235.1846,235.0124,235.0124,31589.0
2019-06-05 14:50:00,259.3,259.32,259.07,259.23,34828.0,234.9942,235.0124,234.7858,234.9308,34828.0
2019-06-05 15:00:00,259.2,259.35,259.14,259.21,42551.0,234.9036,235.0396,234.8492,234.9127,42551.0
2019-06-05 15:10:00,259.22,259.44,259.14,259.41,33028.0,234.9217,235.1211,234.8492,235.0939,33028.0
2019-06-05 15:20:00,259.41,259.51,259.32,259.34,65732.0,235.0939,235.1846,235.0124,235.0305,65732.0
2019-06-05 15:30:00,259.34,259.37,258.76,259.04,85301.0,235.0305,235.0577,234.5049,234.7586,85301.0
2019-06-05 15:40:00,259.04,259.5,259.04,259.38,80028.0,234.7586,235.1755,234.7586,235.0667,80028.0
2019-06-05 15:50:00,259.39,259.88,259.39,259.82,158242.0,235.0758,235.5199,235.0758,235.4655,158242.0
2019-06-06 09:30:00,260.17,260.38,259.7,260.29,131925.0,235.7827,235.973,235.3567,235.8914,131925.0
2019-06-06 09:40:00,260.2,260.54,259.94,260.09,75157.0,235.8099,236.118,235.5742,235.7102,75157.0
2019-06-06 09:50:00,260.1,260.27,259.75,259.75,60773.0,235.7193,235.8733,235.4021,235.4021,60773.0
2019-06-06 10:00:00,259.84,260.13,259.79,260.0,43429.0,235.4836,235.7464,235.4383,235.6286,43429.0
2019-06-06 10:10:00,260.05,260.12,259.85,259.95,32737.0,235.6739,235.7374,235.4927,235.5833,32737.0
2019-06-06 10:20:00,260.01,260.01,259.56,259.57,34808.0,235.6377,235.6377,235.2299,235.2389,34808.0
2019-06-06 10:30:00,259.62,260.05,259.51,260.05,22358.0,235.2842,235.6739,235.1846,235.6739,22358.0
2019-06-06 10:40:00,260.08,260.36,259.95,260.21,35499.0,235.7011,235.9549,235.5833,235.8189,35499.0
2019-06-06 10:50:00,260.28,260.42,260.12,260.18,19704.0,235.8824,236.0093,235.7374,235.7918,19704.0
2019-06-06 11:00:00,260.13,260.47,260.0,260.45,28463.0,235.7464,236.0546,235.6286,236.0364,28463.0
2019-06-06 11:10:00,260.43,260.53,260.3,260.53,10987.0,236.0183,236.1089,235.9005,236.1089,10987.0
2019-06-06 11:20:00,260.53,260.65,260.4,260.63,16806.0,236.1089,236.2177,235.9911,236.1996,16806.0
2019-06-06 11:30:00,260.6,260.73,260.53,260.53,22224.0,236.1724,236.2902,236.1089,236.1089,22224.0
2019-06-06 11:40:00,260.51,260.65,259.9,259.96,67677.0,236.0908,236.2177,235.538,235.5924,67677.0
2019-06-06 11:50:00,260.1,260.2,259.97,260.09,19708.0,235.7193,235.8099,235.6014,235.7102,19708.0
2019-06-06 12:00:00,260.06,260.3,260.02,260.2,27347.0,235.683,235.9005,235.6467,235.8099,27347.0
2019-06-06 12:10:00,260.16,260.38,260.09,260.38,13665.0,235.7736,235.973,235.7102,235.973,13665.0
2019-06-06 12:20:00,260.34,260.38,260.22,260.28,21925.0,235.9368,235.973,235.828,235.8824,21925.0
2019-06-06 12:30:00,260.3,260.41,260.22,260.23,32476.0,235.9005,236.0002,235.828,235.8371,32476.0
2019-06-06 12:40:00,260.24,260.55,260.23,260.54,41479.0,235.8461,236.1271,235.8371,236.118,41479.0
2019-06-06 12:50:00,260.46,260.51,260.39,260.46,23013.0,236.0455,236.0908,235.9821,236.0455,23013.0
2019-06-06 13:00:00,260.43,260.55,260.4,260.41,28596.0,236.0183,236.1271,235.9911,236.0002,28596.0
2019-06-06 13:10:00,260.45,260.58,260.39,260.49,36478.0,236.0364,236.1543,235.9821,236.0727,36478.0
2019-06-06 13:20:00,260.41,260.54,260.34,260.51,19434.0,236.0002,236.118,235.9368,236.0908,19434.0
2019-06-06 13:30:00,260.58,260.61,260.46,260.47,12572.0,236.1543,236.1814,236.0455,236.0546,12572.0
2019-06-06 13:40:00,260.47,260.62,260.44,260.57,11912.0,236.0546,236.1905,236.0274,236.1452,11912.0
2019-06-06 13:50:00,260.56,260.62,260.55,260.58,15723.0,236.1361,236.1905,236.1271,236.1543,15723.0
2019-06-06 14:00:00,260.58,260.62,260.38,260.58,27759.0,236.1543,236.1905,235.973,236.1543,27759.0
2019-06-06 14:10:00,260.59,260.76,260.59,260.74,17516.0,236.1633,236.3174,236.1633,236.2993,17516.0
2019-06-06 14:20:00,260.73,260.76,260.57,260.6,148878.0,236.2902,236.3174,236.1452,236.1724,148878.0
2019-06-06 14:30:00,260.57,261.4,260.57,261.06,151224.0,236.1452,236.8974,236.1452,236.5893,151224.0
2019-06-06 14:40:00,261.05,261.41,260.96,261.06,63899.0,236.5802,236.9065,236.4986,236.5893,63899.0
2019-06-06 14:50:00,261.06,261.15,260.96,261.01,28151.0,236.5893,236.6708,236.4986,236.544,28151.0
2019-06-06 15:00:00,261.05,261.24,260.94,261.16,49102.0,236.5802,236.7524,236.4805,236.6799,49102.0
2019-06-06 15:10:00,261.15,261.58,261.15,261.56,52685.0,236.6708,237.0605,236.6708,237.0424,52685.0
2019-06-06 15:20:00,261.55,261.81,261.51,261.74,74895.0,237.0333,237.269,236.9971,237.2055,74895.0
2019-06-06 15:30:00,261.74,262.26,261.65,262.06,109442.0,237.2055,237.6768,237.124,237.4955,109442.0
2019-06-06 15:40:00,262.05,262.08,261.59,261.77,82310.0,237.4865,237.5137,237.0696,237.2327,82310.0
2019-06-06 15:50:00,261.78,261.92,261.3,261.51,307749.0,237.2418,237.3687,236.8068,236.9971,307749.0
2019-06-07 09:30:00,262.62,263.44,262.45,263.42,124583.0,238.003,238.7462,237.849,238.728,124583.0
2019-06-07 09:40:00,263.4,263.57,263.25,263.36,80370.0,238.7099,238.864,238.574,238.6737,80370.0
2019-06-07 09:50:00,263.37,263.67,263.24,263.67,53487.0,238.6827,238.9546,238.5649,238.9546,53487.0
2019-06-07 10:00:00,263.67,264.0,263.64,263.85,52479.0,238.9546,239.2537,238.9274,239.1177,52479.0
2019-06-07 10:10:00,263.87,263.92,263.62,263.87,24081.0,239.1359,239.1812,238.9093,239.1359,24081.0
2019-06-07 10:20:00,263.85,264.0,263.6,263.99,32519.0,239.1177,239.2537,238.8912,239.2446,32519.0
2019-06-07 10:30:00,264.0,264.5,264.0,264.47,48609.0,239.2537,239.7068,239.2537,239.6796,48609.0
2019-06-07 10:40:00,264.49,264.88,264.49,264.71,35291.0,239.6977,240.0512,239.6977,239.8971,35291.0
2019-06-07 10:50:00,264.71,265.22,264.71,265.22,65421.0,239.8971,240.3593,239.8971,240.3593,65421.0
2019-06-07 11:00:00,265.23,265.29,264.69,264.72,41299.0,240.3684,240.4228,239.879,239.9062,41299.0
2019-06-07 11:10:00,264.74,264.86,264.48,264.72,37682.0,239.9243,240.0331,239.6887,239.9062,37682.0
2019-06-07 11:20:00,264.75,264.77,264.35,264.41,37509.0,239.9334,239.9515,239.5709,239.6252,37509.0
2019-06-07 11:30:00,264.45,264.5,264.26,264.29,24539.0,239.6615,239.7068,239.4893,239.5165,24539.0
2019-06-07 11:40:00,264.39,264.55,264.38,264.52,18632.0,239.6071,239.7521,239.5981,239.7249,18632.0
2019-06-07 11:50:00,264.57,264.64,264.35,264.39,40038.0,239.7703,239.8337,239.5709,239.6071,40038.0
2019-06-07 12:00:00,264.32,264.43,264.18,264.38,18973.0,239.5437,239.6434,239.4168,239.5981,18973.0
2019-06-07 12:10:00,264.38,264.5,264.27,264.43,18295.0,239.5981,239.7068,239.4984,239.6434,18295.0
2019-06-07 12:20:00,264.44,264.67,264.41,264.65,25686.0,239.6524,239.8609,239.6252,239.8428,25686.0
2019-06-07 12:30:00,264.66,264.75,264.5,264.55,26155.0,239.8518,239.9334,239.7068,239.7521,26155.0
2019-06-07 12:40:00,264.51,264.74,264.51,264.7,29144.0,239.7159,239.9243,239.7159,239.8881,29144.0
2019-06-07 12:50:00,264.72,264.98,264.63,264.98,22436.0,239.9062,240.1418,239.8246,240.1418,22436.0
2019-06-07 13:00:00,264.99,265.06,264.86,264.88,21094.0,240.1509,240.2143,240.0331,240.0512,21094.0
2019-06-07 13:10:00,264.87,264.95,264.67,264.89,9813.0,240.0421,240.1146,239.8609,240.0603,9813.0
2019-06-07 13:20:00,264.9,264.95,264.5,264.57,27385.0,240.0693,240.1146,239.7068,239.7703,27385.0
2019-06-07 13:30:00,264.65,264.88,264.64,264.82,34520.0,239.8428,240.0512,239.8337,239.9968,34520.0
2019-06-07 13:40:00,264.83,264.86,264.64,264.66,69722.0,240.0059,240.0331,239.8337,239.8518,69722.0
2019-06-07 13:50:00,264.65,264.8,264.58,264.8,36505.0,239.8428,239.9787,239.7793,239.9787,36505.0
2019-06-07 14:00:00,264.78,264.78,264.53,264.63,16038.0,239.9606,239.9606,239.734,239.8246,16038.0
2019-06-07 14:10:00,264.63,264.74,264.61,264.64,15792.0,239.8246,239.9243,239.8065,239.8337,15792.0
2019-06-07 14:20:00,264.64,264.85,264.59,264.72,54071.0,239.8337,240.024,239.7884,239.9062,54071.0
2019-06-07 14:30:00,264.74,264.76,264.63,264.73,29583.0,239.9243,239.9424,239.8246,239.9153,29583.0
2019-06-07 14:40:00,264.73,264.81,264.34,264.35,24116.0,239.9153,239.9878,239.5618,239.5709,24116.0
2019-06-07 14:50:00,264.32,264.57,264.27,264.3,30050.0,239.5437,239.7703,239.4984,239.5256,30050.0
2019-06-07 15:00:00,264.33,264.58,264.33,264.37,10853.0,239.5527,239.7793,239.5527,239.589,10853.0
2019-06-07 15:10:00,264.41,264.57,264.32,264.45,20570.0,239.6252,239.7703,239.5437,239.6615,20570.0
2019-06-07 15:20:00,264.52,264.77,264.41,264.71,26345.0,239.7249,239.9515,239.6252,239.8971,26345.0
2019-06-07 15:30:00,264.71,264.74,264.48,264.56,133127.0,239.8971,239.9243,239.6887,239.7612,133127.0
2019-06-07 15:40:00,264.56,264.7,264.16,264.35,61342.0,239.7612,239.8881,239.3987,239.5709,61342.0
2019-06-07 15:50:00,264.4,264.46,264.08,264.18,103126.0,239.6162,239.6706,239.3262,239.4168,103126.0
2019-06-10 09:30:00,265.78,266.14,265.61,265.98,249551.0,240.8668,241.1931,240.7128,241.0481,249551.0
2019-06-10 09:40:00,266.03,266.21,265.77,265.8,63242.0,241.0934,241.2565,240.8578,240.885,63242.0
2019-06-10 09:50:00,265.8,266.06,265.74,266.06,21935.0,240.885,241.1206,240.8306,241.1206,21935.0
2019-06-10 10:00:00,266.1,266.31,265.94,266.29,63988.0,241.1568,241.3471,241.0118,241.329,63988.0
2019-06-10 10:10:00,266.29,266.41,266.07,266.4,186251.0,241.329,241.4378,241.1296,241.4287,186251.0
2019-06-10 10:20:00,266.4,266.4,266.11,266.26,50363.0,241.4287,241.4287,241.1659,241.3018,50363.0
2019-06-10 10:30:00,266.28,266.31,266.1,266.15,38908.0,241.32,241.3471,241.1568,241.2021,38908.0
2019-06-10 10:40:00,266.14,266.53,266.13,266.47,106259.0,241.1931,241.5465,241.184,241.4922,106259.0
2019-06-10 10:50:00,266.42,266.53,266.32,266.33,48159.0,241.4468,241.5465,241.3562,241.3653,48159.0
2019-06-10 11:00:00,266.35,266.5,266.3,266.5,41004.0,241.3834,241.5193,241.3381,241.5193,41004.0
2019-06-10 11:10:00,266.51,266.65,266.49,266.6,45143.0,241.5284,241.6553,241.5103,241.61,45143.0
2019-06-10 11:20:00,266.58,266.62,266.44,266.54,40572.0,241.5918,241.6281,241.465,241.5556,40572.0
2019-06-10 11:30:00,266.53,266.75,266.53,266.69,74535.0,241.5465,241.7459,241.5465,241.6915,74535.0
2019-06-10 11:40:00,266.69,267.0,266.68,266.96,47432.0,241.6915,241.9725,241.6825,241.9362,47432.0
2019-06-10 11:50:00,266.96,267.1,266.96,266.98,71295.0,241.9362,242.0631,241.9362,241.9543,71295.0
2019-06-10 12:00:00,266.99,267.03,266.74,266.75,35481.0,241.9634,241.9997,241.7368,241.7459,35481.0
2019-06-10 12:10:00,266.75,266.8,266.63,266.64,28976.0,241.7459,241.7912,241.6372,241.6462,28976.0
2019-06-10 12:20:00,266.61,266.62,266.4,266.5,24261.0,241.619,241.6281,241.4287,241.5193,24261.0
2019-06-10 12:30:00,266.48,266.49,266.2,266.36,63879.0,241.5012,241.5103,241.2475,241.3925,63879.0
2019-06-10 12:40:00,266.38,266.45,266.26,266.35,28891.0,241.4106,241.474,241.3018,241.3834,28891.0
2019-06-10 12:50:00,266.33,266.35,266.16,266.17,34148.0,241.3653,241.3834,241.2112,241.2203,34148.0
2019-06-10 13:00:00,266.18,266.56,266.17,266.36,41160.0,241.2293,241.5737,241.2203,241.3925,41160.0
2019-06-10 13:10:00,266.32,266.51,266.3,266.3,27383.0,241.3562,241.5284,241.3381,241.3381,27383.0
2019-06-10 13:20:00,266.28,266.37,266.18,266.25,34238.0,241.32,241.4015,241.2293,241.2928,34238.0
2019-06-10 13:30:00,266.29,266.4,266.24,266.26,19439.0,241.329,241.4287,241.2837,241.3018,19439.0
2019-06-10 13:40:00,266.29,266.4,265.97,266.07,45498.0,241.329,241.4287,241.039,241.1296,45498.0
2019-06-10 13:50:00,266.07,266.09,265.9,266.03,44493.0,241.1296,241.1478,240.9756,241.0934,44493.0
2019-06-10 14:00:00,266.01,266.05,265.57,265.77,72774.0,241.0753,241.1115,240.6765,240.8578,72774.0
2019-06-10 14:10:00,265.76,265.77,265.35,265.48,54239.0,240.8487,240.8578,240.4771,240.595,54239.0
2019-06-10 14:20:00,265.48,265.85,265.45,265.77,57099.0,240.595,240.9303,240.5678,240.8578,57099.0
2019-06-10 14:30:00,265.76,265.97,265.74,265.93,37709.0,240.8487,241.039,240.8306,241.0028,37709.0
2019-06-10 14:40:00,265.93,266.06,265.81,266.02,48280.0,241.0028,241.1206,240.894,241.0843,48280.0
2019-06-10 14:50:00,266.01,266.1,265.92,266.07,43928.0,241.0753,241.1568,240.9937,241.1296,43928.0
2019-06-10 15:00:00,266.07,266.18,266.0,266.14,64980.0,241.1296,241.2293,241.0662,241.1931,64980.0
2019-06-10 15:10:00,266.13,266.16,265.81,265.98,77350.0,241.184,241.2112,240.894,241.0481,77350.0
2019-06-10 15:20:00,266.02,266.05,265.61,265.65,64750.0,241.0843,241.1115,240.7128,240.749,64750.0
2019-06-10 15:30:00,265.67,266.07,265.55,265.69,99830.0,240.7671,241.1296,240.6584,240.7853,99830.0
2019-06-10 15:40:00,265.72,265.81,265.48,265.55,67266.0,240.8125,240.894,240.595,240.6584,67266.0
2019-06-10 15:50:00,265.55,265.68,265.3,265.39,278620.0,240.6584,240.7762,240.4318,240.5134,278620.0
2019-06-11 09:30:00,267.25,267.65,266.66,266.86,140476.0,242.199,242.5615,241.6643,241.8456,140476.0
2019-06-11 09:40:00,266.91,267.35,266.89,266.96,27882.0,241.8909,242.2897,241.8728,241.9362,27882.0
2019-06-11 09:50:00,267.02,267.17,266.85,266.87,72486.0,241.9906,242.1265,241.8365,241.8547,72486.0
2019-06-11 10:00:00,266.9,267.1,266.62,266.66,24587.0,241.8818,242.0631,241.6281,241.6643,24587.0
2019-06-11 10:10:00,266.66,266.69,266.36,266.64,25713.0,241.6643,241.6915,241.3925,241.6462,25713.0
2019-06-11 10:20:00,266.67,266.79,266.59,266.78,23171.0,241.6734,241.7822,241.6009,241.7731,23171.0
2019-06-11 10:30:00,266.87,266.87,266.4,266.54,23909.0,241.8547,241.8547,241.4287,241.5556,23909.0
2019-06-11 10:40:00,266.53,266.6,266.03,266.08,47236.0,241.5465,241.61,241.0934,241.1387,47236.0
2019-06-11 10:50:00,266.09,266.15,265.81,266.12,29880.0,241.1478,241.2021,240.894,241.175,29880.0
2019-06-11 11:00:00,266.14,266.29,265.98,266.21,33774.0,241.1931,241.329,241.0481,241.2565,33774.0
2019-06-11 11:10:00,266.27,266.29,266.09,266.27,26288.0,241.3109,241.329,241.1478,241.3109,26288.0
2019-06-11 11:20:00,266.3,266.33,265.94,265.94,47874.0,241.3381,241.3653,241.0118,241.0118,47874.0
2019-06-11 11:30:00,266.02,266.05,265.54,265.55,20593.0,241.0843,241.1115,240.6493,240.6584,20593.0
2019-06-11 11:40:00,265.57,265.67,265.5,265.56,38616.0,240.6765,240.7671,240.6131,240.6675,38616.0
2019-06-11 11:50:00,265.59,265.8,265.59,265.61,14286.0,240.6946,240.885,240.6946,240.7128,14286.0
2019-06-11 12:00:00,265.6,265.65,265.05,265.18,45367.0,240.7037,240.749,240.2053,240.3231,45367.0
2019-06-11 12:10:00,265.1,265.22,264.98,265.12,29212.0,240.2506,240.3593,240.1418,240.2687,29212.0
2019-06-11 12:20:00,265.11,265.23,265.07,265.08,15370.0,240.2596,240.3684,240.2234,240.2324,15370.0
2019-06-11 12:30:00,265.04,265.3,265.04,265.27,10279.0,240.1962,240.4318,240.1962,240.4046,10279.0
2019-06-11 12:40:00,265.24,265.29,264.91,264.92,29420.0,240.3774,240.4228,240.0784,240.0874,29420.0
2019-06-11 12:50:00,264.96,265.01,264.72,264.73,33106.0,240.1237,240.169,239.9062,239.9153,33106.0
2019-06-11 13:00:00,264.69,264.94,264.69,264.89,16135.0,239.879,240.1056,239.879,240.0603,16135.0
2019-06-11 13:10:00,264.87,265.17,264.82,265.08,35710.0,240.0421,240.314,239.9968,240.2324,35710.0
2019-06-11 13:20:00,265.07,265.12,264.86,264.97,20254.0,240.2234,240.2687,240.0331,240.1328,20254.0
2019-06-11 13:30:00,265.01,265.21,264.84,265.14,17806.0,240.169,240.3503,240.0149,240.2868,17806.0
2019-06-11 13:40:00,265.15,265.27,265.13,265.18,6951.0,240.2959,240.4046,240.2778,240.3231,6951.0
2019-06-11 13:50:00,265.23,265.6,265.23,265.57,12069.0,240.3684,240.7037,240.3684,240.6765,12069.0
2019-06-11 14:00:00,265.59,265.87,265.58,265.73,37716.0,240.6946,240.9484,240.6856,240.8215,37716.0
2019-06-11 14:10:00,265.74,265.78,265.59,265.66,19011.0,240.8306,240.8668,240.6946,240.7581,19011.0
2019-06-11 14:20:00,265.67,265.71,265.56,265.59,21349.0,240.7671,240.8034,240.6675,240.6946,21349.0
2019-06-11 14:30:00,265.56,265.57,265.13,265.17,29541.0,240.6675,240.6765,240.2778,240.314,29541.0
2019-06-11 14:40:00,265.14,265.22,265.0,265.1,19259.0,240.2868,240.3593,240.1599,240.2506,19259.0
2019-06-11 14:50:00,265.11,265.19,264.98,265.18,24224.0,240.2596,240.3321,240.1418,240.3231,24224.0
2019-06-11 15:00:00,265.15,265.29,264.87,265.28,113500.0,240.2959,240.4228,240.0421,240.4137,113500.0
2019-06-11 15:10:00,265.27,265.31,265.12,265.19,21399.0,240.4046,240.4409,240.2687,240.3321,21399.0
2019-06-11 15:20:00,265.14,265.25,265.0,265.21,25509.0,240.2868,240.3865,240.1599,240.3503,25509.0
2019-06-11 15:30:00,265.2,265.53,265.12,265.43,39669.0,240.3412,240.6403,240.2687,240.5496,39669.0
2019-06-11 15:40:00,265.42,265.45,265.27,265.37,38147.0,240.5406,240.5678,240.4046,240.4953,38147.0
2019-06-11 15:50:00,265.36,265.49,265.19,265.32,74857.0,240.4862,240.604,240.3321,240.4499,74857.0
2019-06-12 09:30:00,265.12,265.7,264.9,265.31,227409.0,240.2687,240.7943,240.0693,240.4409,227409.0
2019-06-12 09:40:00,265.33,265.63,265.24,265.3,48757.0,240.459,240.7309,240.3774,240.4318,48757.0
2019-06-12 09:50:00,265.31,265.38,265.12,265.21,33955.0,240.4409,240.5043,240.2687,240.3503,33955.0
2019-06-12 10:00:00,265.29,265.4,264.95,264.95,23625.0,240.4228,240.5224,240.1146,240.1146,23625.0
2019-06-12 10:10:00,265.01,265.13,264.94,264.98,19081.0,240.169,240.2778,240.1056,240.1418,19081.0
2019-06-12 10:20:00,264.97,265.12,264.71,264.72,16998.0,240.1328,240.2687,239.8971,239.9062,16998.0
2019-06-12 10:30:00,264.79,265.04,264.57,265.02,21338.0,239.9696,240.1962,239.7703,240.1781,21338.0
2019-06-12 10:40:00,265.08,265.26,264.96,265.22,8529.0,240.2324,240.3956,240.1237,240.3593,8529.0
2019-06-12 10:50:00,265.24,265.29,264.8,264.82,32520.0,240.3774,240.4228,239.9787,239.9968,32520.0
2019-06-12 11:00:00,264.75,264.92,264.75,264.83,12406.0,239.9334,240.0874,239.9334,240.0059,12406.0
2019-06-12 11:10:00,264.84,264.84,264.68,264.81,3494.0,240.0149,240.0149,239.8699,239.9878,3494.0
2019-06-12 11:20:00,264.88,264.94,264.66,264.82,10440.0,240.0512,240.1056,239.8518,239.9968,10440.0
2019-06-12 11:30:00,264.85,265.0,264.47,264.59,85567.0,240.024,240.1599,239.6796,239.7884,85567.0
2019-06-12 11:40:00,264.54,264.66,264.5,264.59,21028.0,239.7431,239.8518,239.7068,239.7884,21028.0
2019-06-12 11:50:00,264.57,264.63,264.38,264.41,12103.0,239.7703,239.8246,239.5981,239.6252,12103.0
2019-06-12 12:00:00,264.37,264.67,264.37,264.62,6948.0,239.589,239.8609,239.589,239.8156,6948.0
2019-06-12 12:10:00,264.56,264.56,264.35,264.56,54732.0,239.7612,239.7612,239.5709,239.7612,54732.0
2019-06-12 12:20:00,264.5,264.87,264.45,264.77,18836.0,239.7068,240.0421,239.6615,239.9515,18836.0
2019-06-12 12:30:00,264.83,264.88,264.67,264.71,8879.0,240.0059,240.0512,239.8609,239.8971,8879.0
2019-06-12 12:40:00,264.74,265.0,264.66,265.0,8472.0,239.9243,240.1599,239.8518,240.1599,8472.0
2019-06-12 12:50:00,265.01,265.05,264.89,264.93,37601.0,240.169,240.2053,240.0603,240.0965,37601.0
2019-06-12 13:00:00,264.94,265.02,264.86,264.91,46135.0,240.1056,240.1781,240.0331,240.0784,46135.0
2019-06-12 13:10:00,264.83,264.83,264.72,264.79,19035.0,240.0059,240.0059,239.9062,239.9696,19035.0
2019-06-12 13:20:00,264.83,264.89,264.74,264.84,5787.0,240.0059,240.0603,239.9243,240.0149,5787.0
2019-06-12 13:30:00,264.87,264.88,264.66,264.66,59273.0,240.0421,240.0512,239.8518,239.8518,59273.0
2019-06-12 13:40:00,264.68,264.84,264.65,264.81,6581.0,239.8699,240.0149,239.8428,239.9878,6581.0
2019-06-12 13:50:00,264.83,264.9,264.82,264.87,45080.0,240.0059,240.0693,239.9968,240.0421,45080.0
2019-06-12 14:00:00,264.82,264.9,264.71,264.71,27056.0,239.9968,240.0693,239.8971,239.8971,27056.0
2019-06-12 14:10:00,264.7,264.73,264.56,264.6,11831.0,239.8881,239.9153,239.7612,239.7974,11831.0
2019-06-12 14:20:00,264.6,264.68,264.54,264.66,10585.0,239.7974,239.8699,239.7431,239.8518,10585.0
2019-06-12 14:30:00,264.66,264.8,264.57,264.76,18997.0,239.8518,239.9787,239.7703,239.9424,18997.0
2019-06-12 14:40:00,264.78,265.01,264.74,265.01,24965.0,239.9606,240.169,239.9243,240.169,24965.0
2019-06-12 14:50:00,265.0,265.03,264.89,264.89,29666.0,240.1599,240.1871,240.0603,240.0603,29666.0
2019-06-12 15:00:00,264.92,264.92,264.77,264.89,19693.0,240.0874,240.0874,239.9515,240.0603,19693.0
2019-06-12 15:10:00,264.88,264.94,264.81,264.82,14046.0,240.0512,240.1056,239.9878,239.9968,14046.0
2019-06-12 15:20:00,264.84,264.85,264.72,264.72,17759.0,240.0149,240.024,239.9062,239.9062,17759.0
2019-06-12 15:30:00,264.74,264.8,264.65,264.67,92584.0,239.9243,239.9787,239.8428,239.8609,92584.0
2019-06-12 15:40:00,264.65,264.78,264.56,264.65,27240.0,239.8428,239.9606,239.7612,239.8428,27240.0
2019-06-12 15:50:00,264.68,264.9,264.64,264.85,346778.0,239.8699,240.0693,239.8337,240.024,346778.0
2019-06-13 09:30:00,265.82,266.15,265.62,266.01,192273.0,240.9031,241.2021,240.7218,241.0753,192273.0
2019-06-13 09:40:00,265.99,266.36,265.96,266.12,31993.0,241.0571,241.3925,241.03,241.175,31993.0
2019-06-13 09:50:00,266.18,266.2,266.03,266.07,21071.0,241.2293,241.2475,241.0934,241.1296,21071.0
2019-06-13 10:00:00,266.13,266.2,265.32,265.44,27245.0,241.184,241.2475,240.4499,240.5587,27245.0
2019-06-13 10:10:00,265.46,265.7,265.43,265.63,23087.0,240.5768,240.7943,240.5496,240.7309,23087.0
2019-06-13 10:20:00,265.57,265.9,265.55,265.88,14192.0,240.6765,240.9756,240.6584,240.9575,14192.0
2019-06-13 10:30:00,265.92,266.03,265.74,266.03,13266.0,240.9937,241.0934,240.8306,241.0934,13266.0
2019-06-13 10:40:00,265.99,266.0,265.57,265.59,25832.0,241.0571,241.0662,240.6765,240.6946,25832.0
2019-06-13 10:50:00,265.58,265.63,265.37,265.39,19880.0,240.6856,240.7309,240.4953,240.5134,19880.0
2019-06-13 11:00:00,265.42,265.62,265.13,265.23,11964.0,240.5406,240.7218,240.2778,240.3684,11964.0
2019-06-13 11:10:00,265.32,265.46,265.25,265.37,34125.0,240.4499,240.5768,240.3865,240.4953,34125.0
2019-06-13 11:20:00,265.44,265.6,265.44,265.59,12543.0,240.5587,240.7037,240.5587,240.6946,12543.0
2019-06-13 11:30:00,265.58,265.66,265.44,265.63,22195.0,240.6856,240.7581,240.5587,240.7309,22195.0
2019-06-13 11:40:00,265.62,265.73,265.6,265.69,53021.0,240.7218,240.8215,240.7037,240.7853,53021.0
2019-06-13 11:50:00,265.71,265.77,265.62,265.7,26232.0,240.8034,240.8578,240.7218,240.7943,26232.0
2019-06-13 12:00:00,265.68,265.92,265.66,265.83,66041.0,240.7762,240.9937,240.7581,240.9121,66041.0
2019-06-13 12:10:00,265.83,265.88,265.72,265.76,17122.0,240.9121,240.9575,240.8125,240.8487,17122.0
2019-06-13 12:20:00,265.8,265.83,265.5,265.5,25151.0,240.885,240.9121,240.6131,240.6131,25151.0
2019-06-13 12:30:00,265.5,265.6,265.46,265.56,39876.0,240.6131,240.7037,240.5768,240.6675,39876.0
2019-06-13 12:40:00,265.56,266.02,265.48,265.89,31481.0,240.6675,241.0843,240.595,240.9665,31481.0
2019-06-13 12:50:00,265.9,266.11,265.85,266.09,19122.0,240.9756,241.1659,240.9303,241.1478,19122.0
2019-06-13 13:00:00,266.11,266.25,266.0,266.02,45028.0,241.1659,241.2928,241.0662,241.0843,45028.0
2019-06-13 13:10:00,266.04,266.08,265.9,265.97,30661.0,241.1025,241.1387,240.9756,241.039,30661.0
2019-06-13 13:20:00,265.98,266.07,265.96,266.0,20400.0,241.0481,241.1296,241.03,241.0662,20400.0
2019-06-13 13:30:00,266.02,266.09,265.91,266.02,27384.0,241.0843,241.1478,240.9846,241.0843,27384.0
2019-06-13 13:40:00,265.94,265.98,265.8,265.97,31258.0,241.0118,241.0481,240.885,241.039,31258.0
2019-06-13 13:50:00,265.98,266.03,265.94,265.97,38924.0,241.0481,241.0934,241.0118,241.039,38924.0
2019-06-13 14:00:00,265.96,266.02,265.77,265.77,23974.0,241.03,241.0843,240.8578,240.8578,23974.0
2019-06-13 14:10:00,265.78,265.91,265.52,265.6,53911.0,240.8668,240.9846,240.6312,240.7037,53911.0
2019-06-13 14:20:00,265.66,265.82,265.58,265.78,19237.0,240.7581,240.9031,240.6856,240.8668,19237.0
2019-06-13 14:30:00,265.79,265.79,265.37,265.54,26208.0,240.8759,240.8759,240.4953,240.6493,26208.0
2019-06-13 14:40:00,265.55,265.81,265.51,265.69,60559.0,240.6584,240.894,240.6221,240.7853,60559.0
2019-06-13 14:50:00,265.71,265.76,265.6,265.65,48778.0,240.8034,240.8487,240.7037,240.749,48778.0
2019-06-13 15:00:00,265.63,265.66,265.25,265.28,64312.0,240.7309,240.7581,240.3865,240.4137,64312.0
2019-06-13 15:10:00,265.4,265.41,265.11,265.14,75582.0,240.5224,240.5315,240.2596,240.2868,75582.0
2019-06-13 15:20:00,265.18,265.36,265.16,265.34,42837.0,240.3231,240.4862,240.3049,240.4681,42837.0
2019-06-13 15:30:00,265.35,265.59,265.32,265.58,59125.0,240.4771,240.6946,240.4499,240.6856,59125.0
2019-06-13 15:40:00,265.56,265.61,265.3,265.32,31283.0,240.6675,240.7128,240.4318,240.4499,31283.0
2019-06-13 15:50:00,265.31,266.12,265.27,266.06,179953.0,240.4409,241.175,240.4046,241.1206,179953.0
2019-06-14 09:30:00,265.7,265.71,264.99,265.1,73171.0,240.7943,240.8034,240.1509,240.2506,73171.0
2019-06-14 09:40:00,265.19,265.33,264.97,265.31,32241.0,240.3321,240.459,240.1328,240.4409,32241.0
2019-06-14 09:50:00,265.24,265.45,264.92,265.14,32582.0,240.3774,240.5678,240.0874,240.2868,32582.0
2019-06-14 10:00:00,265.1,265.3,264.98,265.29,42549.0,240.2506,240.4318,240.1418,240.4228,42549.0
2019-06-14 10:10:00,265.32,265.43,265.18,265.27,42153.0,240.4499,240.5496,240.3231,240.4046,42153.0
2019-06-14 10:20:00,265.29,265.44,265.22,265.32,10341.0,240.4228,240.5587,240.3593,240.4499,10341.0
2019-06-14 10:30:00,265.24,265.24,265.09,265.11,10782.0,240.3774,240.3774,240.2415,240.2596,10782.0
2019-06-14 10:40:00,265.11,265.53,265.07,265.53,15682.0,240.2596,240.6403,240.2234,240.6403,15682.0
2019-06-14 10:50:00,265.53,265.69,265.53,265.6,13075.0,240.6403,240.7853,240.6403,240.7037,13075.0
2019-06-14 11:00:00,265.6,265.6,265.25,265.26,19138.0,240.7037,240.7037,240.3865,240.3956,19138.0
2019-06-14 11:10:00,265.23,265.27,264.91,265.21,51146.0,240.3684,240.4046,240.0784,240.3503,51146.0
2019-06-14 11:20:00,265.18,265.41,265.18,265.38,11147.0,240.3231,240.5315,240.3231,240.5043,11147.0
2019-06-14 11:30:00,265.44,265.65,265.41,265.64,9037.0,240.5587,240.749,240.5315,240.74,9037.0
2019-06-14 11:40:00,265.64,265.64,265.34,265.43,10416.0,240.74,240.74,240.4681,240.5496,10416.0
2019-06-14 11:50:00,265.43,265.59,265.3,265.3,26909.0,240.5496,240.6946,240.4318,240.4318,26909.0
2019-06-14 12:00:00,265.27,265.29,265.12,265.21,17703.0,240.4046,240.4228,240.2687,240.3503,17703.0
2019-06-14 12:10:00,265.19,265.26,265.16,265.23,5949.0,240.3321,240.3956,240.3049,240.3684,5949.0
2019-06-14 12:20:00,265.16,265.36,265.16,265.34,12915.0,240.3049,240.4862,240.3049,240.4681,12915.0
2019-06-14 12:30:00,265.26,265.43,265.25,265.43,7574.0,240.3956,240.5496,240.3865,240.5496,7574.0
2019-06-14 12:40:00,265.41,265.41,265.28,265.31,5021.0,240.5315,240.5315,240.4137,240.4409,5021.0
2019-06-14 12:50:00,265.36,265.44,265.36,265.39,7336.0,240.4862,240.5587,240.4862,240.5134,7336.0
2019-06-14 13:00:00,265.38,265.42,265.33,265.39,11570.0,240.5043,240.5406,240.459,240.5134,11570.0
2019-06-14 13:10:00,265.37,265.37,265.3,265.3,27755.0,240.4953,240.4953,240.4318,240.4318,27755.0
2019-06-14 13:20:00,265.32,265.45,265.3,265.31,17694.0,240.4499,240.5678,240.4318,240.4409,17694.0
2019-06-14 13:30:00,265.32,265.39,265.3,265.38,59127.0,240.4499,240.5134,240.4318,240.5043,59127.0
2019-06-14 13:40:00,265.34,265.34,265.19,265.24,20352.0,240.4681,240.4681,240.3321,240.3774,20352.0
2019-06-14 13:50:00,265.28,265.32,265.23,265.25,6300.0,240.4137,240.4499,240.3684,240.3865,6300.0
2019-06-14 14:00:00,265.22,265.4,265.19,265.39,32499.0,240.3593,240.5224,240.3321,240.5134,32499.0
2019-06-14 14:10:00,265.38,265.61,265.37,265.59,51368.0,240.5043,240.7128,240.4953,240.6946,51368.0
2019-06-14 14:20:00,265.59,265.59,265.47,265.59,5421.0,240.6946,240.6946,240.5859,240.6946,5421.0
2019-06-14 14:30:00,265.58,265.64,265.55,265.62,11173.0,240.6856,240.74,240.6584,240.7218,11173.0
2019-06-14 14:40:00,265.59,265.64,265.54,265.6,12844.0,240.6946,240.74,240.6493,240.7037,12844.0
2019-06-14 14:50:00,265.62,265.64,265.56,265.62,16025.0,240.7218,240.74,240.6675,240.7218,16025.0
2019-06-14 15:00:00,265.63,265.85,265.61,265.83,71994.0,240.7309,240.9303,240.7128,240.9121,71994.0
2019-06-14 15:10:00,265.81,266.04,265.8,266.01,57085.0,240.894,241.1025,240.885,241.0753,57085.0
2019-06-14 15:20:00,266.02,266.19,266.01,266.15,39762.0,241.0843,241.2384,241.0753,241.2021,39762.0
2019-06-14 15:30:00,266.13,266.29,266.03,266.19,13515.0,241.184,241.329,241.0934,241.2384,13515.0
2019-06-14 15:40:00,266.16,266.16,265.93,265.96,18819.0,241.2112,241.2112,241.0028,241.03,18819.0
2019-06-14 15:50:00,265.96,266.09,265.58,265.58,100950.0,241.03,241.1478,240.6856,240.6856,100950.0
2019-06-17 09:30:00,265.94,266.06,265.64,265.7,78675.0,241.0118,241.1206,240.74,240.7943,78675.0
2019-06-17 09:40:00,265.81,266.11,265.68,266.06,25852.0,240.894,241.1659,240.7762,241.1206,25852.0
2019-06-17 09:50:00,266.04,266.31,265.97,266.11,22300.0,241.1025,241.3471,241.039,241.1659,22300.0
2019-06-17 10:00:00,266.13,266.28,266.04,266.25,9887.0,241.184,241.32,241.1025,241.2928,9887.0
2019-06-17 10:10:00,266.2,266.21,266.0,266.04,16265.0,241.2475,241.2565,241.0662,241.1025,16265.0
2019-06-17 10:20:00,266.04,266.36,266.04,266.3,19117.0,241.1025,241.3925,241.1025,241.3381,19117.0
2019-06-17 10:30:00,266.33,266.5,266.33,266.46,38530.0,241.3653,241.5193,241.3653,241.4831,38530.0
2019-06-17 10:40:00,266.47,266.56,266.21,266.25,22135.0,241.4922,241.5737,241.2565,241.2928,22135.0
2019-06-17 10:50:00,266.27,266.41,266.25,266.41,27090.0,241.3109,241.4378,241.2928,241.4378,27090.0
2019-06-17 11:00:00,266.39,266.56,266.25,266.31,10425.0,241.4197,241.5737,241.2928,241.3471,10425.0
2019-06-17 11:10:00,266.36,266.45,266.28,266.45,14100.0,241.3925,241.474,241.32,241.474,14100.0
2019-06-17 11:20:00,266.46,266.46,266.24,266.24,16644.0,241.4831,241.4831,241.2837,241.2837,16644.0
2019-06-17 11:30:00,266.24,266.27,266.12,266.14,20267.0,241.2837,241.3109,241.175,241.1931,20267.0
2019-06-17 11:40:00,266.16,266.22,266.12,266.19,20082.0,241.2112,241.2656,241.175,241.2384,20082.0
2019-06-17 11:50:00,266.19,266.25,266.04,266.12,14266.0,241.2384,241.2928,241.1025,241.175,14266.0
2019-06-17 12:00:00,266.1,266.17,266.0,266.03,18791.0,241.1568,241.2203,241.0662,241.0934,18791.0
2019-06-17 12:10:00,266.03,266.11,266.01,266.06,22350.0,241.0934,241.1659,241.0753,241.1206,22350.0
2019-06-17 12:20:00,266.07,266.08,265.95,265.98,38585.0,241.1296,241.1387,241.0209,241.0481,38585.0
2019-06-17 12:30:00,265.98,266.16,265.91,266.13,35462.0,241.0481,241.2112,240.9846,241.184,35462.0
2019-06-17 12:40:00,266.16,266.19,266.13,266.19,36104.0,241.2112,241.2384,241.184,241.2384,36104.0
2019-06-17 12:50:00,266.22,266.22,266.1,266.16,78043.0,241.2656,241.2656,241.1568,241.2112,78043.0
2019-06-17 13:00:00,266.15,266.27,266.12,266.13,52185.0,241.2021,241.3109,241.175,241.184,52185.0
2019-06-17 13:10:00,266.18,266.25,266.13,266.24,25359.0,241.2293,241.2928,241.184,241.2837,25359.0
2019-06-17 13:20:00,266.24,266.26,266.09,266.12,25166.0,241.2837,241.3018,241.1478,241.175,25166.0
2019-06-17 13:30:00,266.1,266.27,266.09,266.26,27193.0,241.1568,241.3109,241.1478,241.3018,27193.0
2019-06-17 13:40:00,266.26,266.36,266.26,266.35,24338.0,241.3018,241.3925,241.3018,241.3834,24338.0
2019-06-17 13:50:00,266.35,266.39,266.29,266.36,34102.0,241.3834,241.4197,241.329,241.3925,34102.0
2019-06-17 14:00:00,266.37,266.49,266.3,266.33,47294.0,241.4015,241.5103,241.3381,241.3653,47294.0
2019-06-17 14:10:00,266.33,266.4,266.29,266.38,24047.0,241.3653,241.4287,241.329,241.4106,24047.0
2019-06-17 14:20:00,266.38,266.41,266.17,266.18,68238.0,241.4106,241.4378,241.2203,241.2293,68238.0
2019-06-17 14:30:00,266.24,266.27,266.2,266.26,133721.0,241.2837,241.3109,241.2475,241.3018,133721.0
2019-06-17 14:40:00,266.26,266.31,266.23,266.26,132081.0,241.3018,241.3471,241.2746,241.3018,132081.0
2019-06-17 14:50:00,266.24,266.24,266.11,266.14,22888.0,241.2837,241.2837,241.1659,241.1931,22888.0
2019-06-17 15:00:00,266.13,266.21,265.99,266.18,26846.0,241.184,241.2565,241.0571,241.2293,26846.0
2019-06-17 15:10:00,266.2,266.24,266.1,266.13,35657.0,241.2475,241.2837,241.1568,241.184,35657.0
2019-06-17 15:20:00,266.13,266.29,266.11,266.23,42565.0,241.184,241.329,241.1659,241.2746,42565.0
2019-06-17 15:30:00,266.21,266.21,265.88,265.91,43310.0,241.2565,241.2565,240.9575,240.9846,43310.0
2019-06-17 15:40:00,265.94,266.0,265.86,265.92,35801.0,241.0118,241.0662,240.9393,240.9937,35801.0
2019-06-17 15:50:00,265.91,265.96,265.62,265.86,169311.0,240.9846,241.03,240.7218,240.9393,169311.0
2019-06-18 09:30:00,267.65,268.31,267.3,268.25,303416.0,242.5615,243.1597,242.2444,243.1053,303416.0
2019-06-18 09:40:00,268.26,269.24,268.08,269.23,137411.0,243.1144,244.0025,242.9512,243.9934,137411.0
2019-06-18 09:50:00,269.26,269.34,268.89,268.92,112802.0,244.0206,244.0931,243.6853,243.7125,112802.0
2019-06-18 10:00:00,268.91,269.32,268.85,268.9,67048.0,243.7034,244.075,243.6491,243.6944,67048.0
2019-06-18 10:10:00,268.88,269.04,268.79,268.88,26658.0,243.6762,243.8213,243.5947,243.6762,26658.0
2019-06-18 10:20:00,268.91,269.03,268.76,269.03,27441.0,243.7034,243.8122,243.5675,243.8122,27441.0
2019-06-18 10:30:00,269.04,269.24,269.03,269.19,34679.0,243.8213,244.0025,243.8122,243.9572,34679.0
2019-06-18 10:40:00,269.16,269.3,269.13,269.3,28072.0,243.93,244.0569,243.9028,244.0569,28072.0
2019-06-18 10:50:00,269.32,269.59,269.18,269.44,29858.0,244.075,244.3197,243.9481,244.1838,29858.0
2019-06-18 11:00:00,269.5,269.66,269.45,269.45,38936.0,244.2381,244.3831,244.1928,244.1928,38936.0
2019-06-18 11:10:00,269.5,269.51,269.25,269.28,16641.0,244.2381,244.2472,244.0116,244.0388,16641.0
2019-06-18 11:20:00,269.26,269.45,268.69,269.09,116800.0,244.0206,244.1928,243.5041,243.8666,116800.0
2019-06-18 11:30:00,269.02,269.13,268.89,268.94,27627.0,243.8031,243.9028,243.6853,243.7306,27627.0
2019-06-18 11:40:00,269.01,269.01,268.67,268.67,27499.0,243.7941,243.7941,243.4859,243.4859,27499.0
2019-06-18 11:50:00,268.7,268.72,268.53,268.55,16611.0,243.5131,243.5312,243.3591,243.3772,16611.0
2019-06-18 12:00:00,268.58,268.76,268.58,268.71,129140.0,243.4044,243.5675,243.4044,243.5222,129140.0
2019-06-18 12:10:00,268.78,268.81,268.4,268.5,17549.0,243.5856,243.6128,243.2412,243.3319,17549.0
2019-06-18 12:20:00,268.56,268.75,268.54,268.71,16595.0,243.3862,243.5584,243.3681,243.5222,16595.0
2019-06-18 12:30:00,268.75,268.8,268.69,268.78,11016.0,243.5584,243.6037,243.5041,243.5856,11016.0
2019-06-18 12:40:00,268.82,268.89,268.68,268.79,61192.0,243.6219,243.6853,243.495,243.5947,61192.0
2019-06-18 12:50:00,268.81,268.82,268.67,268.71,25752.0,243.6128,243.6219,243.4859,243.5222,25752.0
2019-06-18 13:00:00,268.7,268.7,268.14,268.35,42889.0,243.5131,243.5131,243.0056,243.1959,42889.0
2019-06-18 13:10:00,268.4,268.59,268.39,268.48,23629.0,243.2412,243.4134,243.2322,243.3137,23629.0
2019-06-18 13:20:00,268.46,268.51,268.34,268.35,32941.0,243.2956,243.3409,243.1869,243.1959,32941.0
2019-06-18 13:30:00,268.31,268.51,268.31,268.47,17443.0,243.1597,243.3409,243.1597,243.3047,17443.0
2019-06-18 13:40:00,268.46,268.53,268.37,268.52,66289.0,243.2956,243.3591,243.2141,243.35,66289.0
2019-06-18 13:50:00,268.5,268.63,268.49,268.61,21111.0,243.3319,243.4497,243.3228,243.4316,21111.0
2019-06-18 14:00:00,268.65,268.79,268.59,268.75,29069.0,243.4678,243.5947,243.4134,243.5584,29069.0
2019-06-18 14:10:00,268.76,268.8,268.65,268.78,41077.0,243.5675,243.6037,243.4678,243.5856,41077.0
2019-06-18 14:20:00,268.8,268.94,268.79,268.89,18903.0,243.6037,243.7306,243.5947,243.6853,18903.0
2019-06-18 14:30:00,268.88,268.97,268.8,268.82,28139.0,243.6762,243.7578,243.6037,243.6219,28139.0
2019-06-18 14:40:00,268.82,268.86,268.73,268.76,14743.0,243.6219,243.6581,243.5403,243.5675,14743.0
2019-06-18 14:50:00,268.76,268.78,268.63,268.67,25285.0,243.5675,243.5856,243.4497,243.4859,25285.0
2019-06-18 15:00:00,268.66,268.76,268.55,268.63,25477.0,243.4769,243.5675,243.3772,243.4497,25477.0
2019-06-18 15:10:00,268.71,268.76,268.49,268.69,41931.0,243.5222,243.5675,243.3228,243.5041,41931.0
2019-06-18 15:20:00,268.68,268.71,268.58,268.67,24762.0,243.495,243.5222,243.4044,243.4859,24762.0
2019-06-18 15:30:00,268.65,268.69,268.32,268.42,55797.0,243.4678,243.5041,243.1687,243.2594,55797.0
2019-06-18 15:40:00,268.38,268.63,268.3,268.51,39967.0,243.2231,243.4497,243.1506,243.3409,39967.0
2019-06-18 15:50:00,268.51,268.59,268.17,268.47,150890.0,243.3409,243.4134,243.0328,243.3047,150890.0
2019-06-19 09:30:00,268.74,268.85,268.36,268.47,136634.0,243.5494,243.6491,243.205,243.3047,136634.0
2019-06-19 09:40:00,268.48,268.61,268.28,268.56,61209.0,243.3137,243.4316,243.1325,243.3862,61209.0
2019-06-19 09:50:00,268.54,268.79,268.46,268.76,34812.0,243.3681,243.5947,243.2956,243.5675,34812.0
2019-06-19 10:00:00,268.79,268.82,268.57,268.59,36207.0,243.5947,243.6219,243.3953,243.4134,36207.0
2019-06-19 10:10:00,268.6,268.67,268.44,268.47,15758.0,243.4225,243.4859,243.2775,243.3047,15758.0
2019-06-19 10:20:00,268.46,268.51,268.35,268.39,89366.0,243.2956,243.3409,243.1959,243.2322,89366.0
2019-06-19 10:30:00,268.4,268.49,268.3,268.42,16640.0,243.2412,243.3228,243.1506,243.2594,16640.0
2019-06-19 10:40:00,268.39,268.41,268.3,268.35,14167.0,243.2322,243.2503,243.1506,243.1959,14167.0
2019-06-19 10:50:00,268.35,268.44,268.33,268.41,10027.0,243.1959,243.2775,243.1778,243.2503,10027.0
2019-06-19 11:00:00,268.43,268.51,268.42,268.43,17584.0,243.2684,243.3409,243.2594,243.2684,17584.0
2019-06-19 11:10:00,268.42,268.49,268.37,268.41,13834.0,243.2594,243.3228,243.2141,243.2503,13834.0
2019-06-19 11:20:00,268.43,268.58,268.42,268.58,10429.0,243.2684,243.4044,243.2594,243.4044,10429.0
2019-06-19 11:30:00,268.58,268.6,268.41,268.45,8371.0,243.4044,243.4225,243.2503,243.2866,8371.0
2019-06-19 11:40:00,268.46,268.62,268.44,268.6,13273.0,243.2956,243.4406,243.2775,243.4225,13273.0
2019-06-19 11:50:00,268.6,268.69,268.52,268.56,23348.0,243.4225,243.5041,243.35,243.3862,23348.0
2019-06-19 12:00:00,268.57,268.58,268.37,268.41,15985.0,243.3953,243.4044,243.2141,243.2503,15985.0
2019-06-19 12:10:00,268.39,268.5,268.38,268.49,28393.0,243.2322,243.3319,243.2231,243.3228,28393.0
2019-06-19 12:20:00,268.5,268.5,268.42,268.43,13208.0,243.3319,243.3319,243.2594,243.2684,13208.0
2019-06-19 12:30:00,268.43,268.44,268.34,268.41,9130.0,243.2684,243.2775,243.1869,243.2503,9130.0
2019-06-19 12:40:00,268.37,268.41,268.35,268.39,8319.0,243.2141,243.2503,243.1959,243.2322,8319.0
2019-06-19 12:50:00,268.4,268.41,268.34,268.39,19749.0,243.2412,243.2503,243.1869,243.2322,19749.0
2019-06-19 13:00:00,268.38,268.39,268.33,268.35,17369.0,243.2231,243.2322,243.1778,243.1959,17369.0
2019-06-19 13:10:00,268.35,268.36,268.18,268.18,16166.0,243.1959,243.205,243.0419,243.0419,16166.0
2019-06-19 13:20:00,268.15,268.31,268.11,268.29,26883.0,243.0147,243.1597,242.9784,243.1416,26883.0
2019-06-19 13:30:00,268.3,268.38,268.27,268.33,12002.0,243.1506,243.2231,243.1234,243.1778,12002.0
2019-06-19 13:40:00,268.32,268.32,268.15,268.21,10071.0,243.1687,243.1687,243.0147,243.0691,10071.0
2019-06-19 13:50:00,268.24,268.49,268.2,268.43,27129.0,243.0962,243.3228,243.06,243.2684,27129.0
2019-06-19 14:00:00,268.48,269.58,267.76,268.93,197946.0,243.3137,244.3106,242.6612,243.7216,197946.0
2019-06-19 14:10:00,268.94,269.2,268.84,269.04,43483.0,243.7306,243.9663,243.64,243.8213,43483.0
2019-06-19 14:20:00,269.05,269.05,268.59,268.8,39222.0,243.8303,243.8303,243.4134,243.6037,39222.0
2019-06-19 14:30:00,268.87,269.41,268.67,268.67,84711.0,243.6672,244.1566,243.4859,243.4859,84711.0
2019-06-19 14:40:00,268.7,269.0,268.5,268.71,49076.0,243.5131,243.785,243.3319,243.5222,49076.0
2019-06-19 14:50:00,268.7,269.14,268.69,268.96,28721.0,243.5131,243.9119,243.5041,243.7487,28721.0
2019-06-19 15:00:00,269.05,269.41,268.97,269.34,34516.0,243.8303,244.1566,243.7578,244.0931,34516.0
2019-06-19 15:10:00,269.34,269.56,269.23,269.54,39042.0,244.0931,244.2925,243.9934,244.2744,39042.0
2019-06-19 15:20:00,269.55,269.59,269.3,269.38,31223.0,244.2834,244.3197,244.0569,244.1294,31223.0
2019-06-19 15:30:00,269.46,269.55,269.09,269.09,38761.0,244.2019,244.2834,243.8666,243.8666,38761.0
2019-06-19 15:40:00,269.11,269.7,269.04,269.44,59829.0,243.8847,244.4194,243.8213,244.1838,59829.0
2019-06-19 15:50:00,269.47,269.72,269.2,269.21,91701.0,244.2109,244.4375,243.9663,243.9753,91701.0
2019-06-20 09:30:00,271.95,272.05,271.56,271.78,210848.0,246.4585,246.5491,246.105,246.3044,210848.0
2019-06-20 09:40:00,271.78,271.85,271.6,271.79,100837.0,246.3044,246.3679,246.1413,246.3135,100837.0
2019-06-20 09:50:00,271.81,272.01,271.74,271.75,49135.0,246.3316,246.5129,246.2682,246.2772,49135.0
2019-06-20 10:00:00,271.77,271.92,271.68,271.73,63681.0,246.2954,246.4313,246.2138,246.2591,63681.0
2019-06-20 10:10:00,271.73,271.99,271.45,271.45,184203.0,246.2591,246.4947,246.0053,246.0053,184203.0
2019-06-20 10:20:00,271.43,271.6,271.21,271.33,89676.0,245.9872,246.1413,245.7878,245.8966,89676.0
2019-06-20 10:30:00,271.37,271.39,271.05,271.15,75391.0,245.9328,245.951,245.6428,245.7335,75391.0
2019-06-20 10:40:00,271.13,271.38,271.09,271.31,59992.0,245.7153,245.9419,245.6791,245.8785,59992.0
2019-06-20 10:50:00,271.33,271.42,270.98,271.02,150947.0,245.8966,245.9782,245.5794,245.6157,150947.0
2019-06-20 11:00:00,270.98,271.25,270.93,271.16,74099.0,245.5794,245.8241,245.5341,245.7425,74099.0
2019-06-20 11:10:00,271.2,271.2,270.71,270.76,71176.0,245.7788,245.7788,245.3347,245.38,71176.0
2019-06-20 11:20:00,270.78,270.91,270.69,270.7,71202.0,245.3981,245.516,245.3166,245.3256,71202.0
2019-06-20 11:30:00,270.8,270.85,270.64,270.76,29566.0,245.4163,245.4616,245.2713,245.38,29566.0
2019-06-20 11:40:00,270.79,271.03,270.66,271.0,33042.0,245.4072,245.6247,245.2894,245.5975,33042.0
2019-06-20 11:50:00,271.04,271.11,270.93,270.95,20403.0,245.6338,245.6972,245.5341,245.5522,20403.0
2019-06-20 12:00:00,271.0,271.01,270.7,270.71,43687.0,245.5975,245.6066,245.3256,245.3347,43687.0
2019-06-20 12:10:00,270.66,270.66,269.73,269.87,58804.0,245.2894,245.2894,244.4466,244.5734,58804.0
2019-06-20 12:20:00,269.87,270.54,269.79,270.52,109256.0,244.5734,245.1806,244.5009,245.1625,109256.0
2019-06-20 12:30:00,270.5,270.67,270.29,270.34,54571.0,245.1444,245.2985,244.9541,244.9994,54571.0
2019-06-20 12:40:00,270.3,270.6,270.29,270.57,55487.0,244.9631,245.235,244.9541,245.2078,55487.0
2019-06-20 12:50:00,270.6,270.75,270.39,270.67,25575.0,245.235,245.371,245.0447,245.2985,25575.0
2019-06-20 13:00:00,270.7,270.83,270.6,270.81,11788.0,245.3256,245.4435,245.235,245.4253,11788.0
2019-06-20 13:10:00,270.79,270.86,270.72,270.86,11725.0,245.4072,245.4707,245.3438,245.4707,11725.0
2019-06-20 13:20:00,270.87,271.18,270.79,271.18,29207.0,245.4797,245.7607,245.4072,245.7607,29207.0
2019-06-20 13:30:00,271.19,271.23,271.03,271.08,69902.0,245.7697,245.806,245.6247,245.67,69902.0
2019-06-20 13:40:00,271.06,271.09,270.95,271.02,50275.0,245.6519,245.6791,245.5522,245.6157,50275.0
2019-06-20 13:50:00,271.02,271.05,270.92,271.0,15747.0,245.6157,245.6428,245.525,245.5975,15747.0
2019-06-20 14:00:00,270.92,271.21,270.92,271.16,45842.0,245.525,245.7878,245.525,245.7425,45842.0
2019-06-20 14:10:00,271.16,271.31,271.08,271.3,22755.0,245.7425,245.8785,245.67,245.8694,22755.0
2019-06-20 14:20:00,271.28,271.3,271.17,271.21,20533.0,245.8513,245.8694,245.7516,245.7878,20533.0
2019-06-20 14:30:00,271.19,271.32,271.19,271.29,28593.0,245.7697,245.8875,245.7697,245.8603,28593.0
2019-06-20 14:40:00,271.28,271.43,271.28,271.41,36036.0,245.8513,245.9872,245.8513,245.9691,36036.0
2019-06-20 14:50:00,271.4,271.49,271.36,271.45,23506.0,245.96,246.0416,245.9238,246.0053,23506.0
2019-06-20 15:00:00,271.46,271.46,271.2,271.31,79104.0,246.0144,246.0144,245.7788,245.8785,79104.0
2019-06-20 15:10:00,271.32,271.54,271.32,271.53,138677.0,245.8875,246.0869,245.8875,246.0778,138677.0
2019-06-20 15:20:00,271.55,271.66,271.51,271.62,170429.0,246.096,246.1957,246.0597,246.1594,170429.0
2019-06-20 15:30:00,271.62,271.69,271.45,271.66,114856.0,246.1594,246.2228,246.0053,246.1957,114856.0
2019-06-20 15:40:00,271.67,272.04,271.67,272.03,83367.0,246.2047,246.54,246.2047,246.531,83367.0
2019-06-20 15:50:00,272.03,272.19,271.75,271.75,291448.0,246.531,246.676,246.2772,246.2772,291448.0
2019-06-21 09:30:00,271.52,271.71,271.39,271.49,189145.0,246.0688,246.241,245.951,246.0416,189145.0
2019-06-21 09:40:00,271.53,271.71,271.26,271.26,50615.0,246.0778,246.241,245.8332,245.8332,50615.0
2019-06-21 09:50:00,271.24,271.55,271.17,271.41,42207.0,245.815,246.096,245.7516,245.9691,42207.0
2019-06-21 10:00:00,271.42,271.55,271.24,271.49,45603.0,245.9782,246.096,245.815,246.0416,45603.0
2019-06-21 10:10:00,271.5,271.54,271.35,271.46,25464.0,246.0507,246.0869,245.9147,246.0144,25464.0
2019-06-21 10:20:00,271.47,271.62,271.47,271.6,208140.0,246.0235,246.1594,246.0235,246.1413,208140.0
2019-06-21 10:30:00,271.61,271.79,271.55,271.6,56764.0,246.1503,246.3135,246.096,246.1413,56764.0
2019-06-21 10:40:00,271.63,272.06,271.63,271.97,58529.0,246.1685,246.5582,246.1685,246.4766,58529.0
2019-06-21 10:50:00,271.93,271.96,271.74,271.79,64954.0,246.4404,246.4675,246.2682,246.3135,64954.0
2019-06-21 11:00:00,271.82,272.79,271.81,272.53,78845.0,246.3407,247.2197,246.3316,246.9841,78845.0
2019-06-21 11:10:00,272.52,272.52,272.23,272.4,29532.0,246.975,246.975,246.7122,246.8663,29532.0
2019-06-21 11:20:00,272.37,272.5,272.15,272.19,30782.0,246.8391,246.9569,246.6397,246.676,30782.0
2019-06-21 11:30:00,272.19,272.41,272.1,272.15,88337.0,246.676,246.8754,246.5944,246.6397,88337.0
2019-06-21 11:40:00,272.15,272.23,271.85,271.85,20200.0,246.6397,246.7122,246.3679,246.3679,20200.0
2019-06-21 11:50:00,271.88,271.93,271.71,271.86,23405.0,246.395,246.4404,246.241,246.3769,23405.0
2019-06-21 12:00:00,271.84,272.0,271.81,271.85,27620.0,246.3588,246.5038,246.3316,246.3679,27620.0
2019-06-21 12:10:00,271.84,271.85,271.56,271.56,23915.0,246.3588,246.3679,246.105,246.105,23915.0
2019-06-21 12:20:00,271.61,271.71,271.54,271.69,30642.0,246.1503,246.241,246.0869,246.2228,30642.0
2019-06-21 12:30:00,271.69,271.76,271.53,271.73,52847.0,246.2228,246.2863,246.0778,246.2591,52847.0
2019-06-21 12:40:00,271.71,271.89,271.59,271.85,17705.0,246.241,246.4041,246.1322,246.3679,17705.0
2019-06-21 12:50:00,271.86,271.87,271.72,271.76,11920.0,246.3769,246.386,246.25,246.2863,11920.0
2019-06-21 13:00:00,271.82,271.88,271.64,271.76,54256.0,246.3407,246.395,246.1775,246.2863,54256.0
2019-06-21 13:10:00,271.76,271.8,271.69,271.73,12811.0,246.2863,246.3225,246.2228,246.2591,12811.0
2019-06-21 13:20:00,271.72,271.74,271.56,271.71,22723.0,246.25,246.2682,246.105,246.241,22723.0
2019-06-21 13:30:00,271.75,271.8,271.71,271.78,13730.0,246.2772,246.3225,246.241,246.3044,13730.0
2019-06-21 13:40:00,271.78,271.81,271.73,271.78,15291.0,246.3044,246.3316,246.2591,246.3044,15291.0
2019-06-21 13:50:00,271.79,271.87,271.77,271.86,12813.0,246.3135,246.386,246.2954,246.3769,12813.0
2019-06-21 14:00:00,271.86,272.0,271.74,271.78,46253.0,246.3769,246.5038,246.2682,246.3044,46253.0
2019-06-21 14:10:00,271.77,271.77,271.66,271.7,22737.0,246.2954,246.2954,246.1957,246.2319,22737.0
2019-06-21 14:20:00,271.68,271.79,271.64,271.79,58517.0,246.2138,246.3135,246.1775,246.3135,58517.0
2019-06-21 14:30:00,271.79,271.91,271.72,271.83,37594.0,246.3135,246.4222,246.25,246.3497,37594.0
2019-06-21 14:40:00,271.83,271.93,271.81,271.93,10129.0,246.3497,246.4404,246.3316,246.4404,10129.0
2019-06-21 14:50:00,271.93,271.99,271.87,271.88,53935.0,246.4404,246.4947,246.386,246.395,53935.0
2019-06-21 15:00:00,271.89,272.11,271.84,272.1,40199.0,246.4041,246.6035,246.3588,246.5944,40199.0
2019-06-21 15:10:00,272.12,272.19,272.06,272.15,19422.0,246.6125,246.676,246.5582,246.6397,19422.0
2019-06-21 15:20:00,272.15,272.15,271.93,271.95,21052.0,246.6397,246.6397,246.4404,246.4585,21052.0
2019-06-21 15:30:00,272.0,272.01,271.79,271.92,53093.0,246.5038,246.5129,246.3135,246.4313,53093.0
2019-06-21 15:40:00,271.96,272.21,271.92,272.05,60789.0,246.4675,246.6941,246.4313,246.5491,60789.0
2019-06-21 15:50:00,272.03,272.03,271.34,271.47,239426.0,246.531,246.531,245.9057,246.0235,239426.0
2019-06-24 09:30:00,271.59,271.86,271.47,271.57,222136.0,246.1322,246.3769,246.0235,246.1141,222136.0
2019-06-24 09:40:00,271.61,271.77,271.43,271.58,83688.0,246.1503,246.2954,245.9872,246.1232,83688.0
2019-06-24 09:50:00,271.63,271.67,271.3,271.32,73653.0,246.1685,246.2047,245.8694,245.8875,73653.0
2019-06-24 10:00:00,271.3,271.78,271.29,271.73,249525.0,245.8694,246.3044,245.8603,246.2591,249525.0
2019-06-24 10:10:00,271.75,271.88,271.75,271.8,61380.0,246.2772,246.395,246.2772,246.3225,61380.0
2019-06-24 10:20:00,271.83,271.86,271.68,271.86,45187.0,246.3497,246.3769,246.2138,246.3769,45187.0
2019-06-24 10:30:00,271.92,271.93,271.7,271.7,42034.0,246.4313,246.4404,246.2319,246.2319,42034.0
2019-06-24 10:40:00,271.7,271.87,271.57,271.61,67901.0,246.2319,246.386,246.1141,246.1503,67901.0
2019-06-24 10:50:00,271.61,271.66,271.44,271.55,65106.0,246.1503,246.1957,245.9963,246.096,65106.0
2019-06-24 11:00:00,271.62,271.78,271.53,271.69,61333.0,246.1594,246.3044,246.0778,246.2228,61333.0
2019-06-24 11:10:00,271.71,271.79,271.53,271.54,54033.0,246.241,246.3135,246.0778,246.0869,54033.0
2019-06-24 11:20:00,271.55,271.73,271.43,271.73,47568.0,246.096,246.2591,245.9872,246.2591,47568.0
2019-06-24 11:30:00,271.7,271.78,271.63,271.75,54156.0,246.2319,246.3044,246.1685,246.2772,54156.0
2019-06-24 11:40:00,271.74,271.8,271.62,271.73,45331.0,246.2682,246.3225,246.1594,246.2591,45331.0
2019-06-24 11:50:00,271.75,271.84,271.59,271.59,50913.0,246.2772,246.3588,246.1322,246.1322,50913.0
2019-06-24 12:00:00,271.66,271.72,271.56,271.58,55896.0,246.1957,246.25,246.105,246.1232,55896.0
2019-06-24 12:10:00,271.59,271.69,271.5,271.62,39941.0,246.1322,246.2228,246.0507,246.1594,39941.0
2019-06-24 12:20:00,271.63,271.68,271.54,271.56,61178.0,246.1685,246.2138,246.0869,246.105,61178.0
2019-06-24 12:30:00,271.55,271.61,271.52,271.59,30350.0,246.096,246.1503,246.0688,246.1322,30350.0
2019-06-24 12:40:00,271.59,271.59,271.49,271.56,30075.0,246.1322,246.1322,246.0416,246.105,30075.0
2019-06-24 12:50:00,271.56,271.63,271.51,271.52,52697.0,246.105,246.1685,246.0597,246.0688,52697.0
2019-06-24 13:00:00,271.52,271.54,271.46,271.47,35553.0,246.0688,246.0869,246.0144,246.0235,35553.0
2019-06-24 13:10:00,271.47,271.54,271.44,271.51,47014.0,246.0235,246.0869,245.9963,246.0597,47014.0
2019-06-24 13:20:00,271.5,271.51,271.43,271.45,36226.0,246.0507,246.0597,245.9872,246.0053,36226.0
2019-06-24 13:30:00,271.44,271.57,271.42,271.57,47505.0,245.9963,246.1141,245.9782,246.1141,47505.0
2019-06-24 13:40:00,271.56,271.56,271.3,271.32,58748.0,246.105,246.105,245.8694,245.8875,58748.0
2019-06-24 13:50:00,271.32,271.32,271.17,271.29,37663.0,245.8875,245.8875,245.7516,245.8603,37663.0
2019-06-24 14:00:00,271.29,271.4,271.27,271.38,147927.0,245.8603,245.96,245.8422,245.9419,147927.0
2019-06-24 14:10:00,271.37,271.41,271.25,271.26,39859.0,245.9328,245.9691,245.8241,245.8332,39859.0
2019-06-24 14:20:00,271.26,271.33,271.14,271.2,52244.0,245.8332,245.8966,245.7244,245.7788,52244.0
2019-06-24 14:30:00,271.21,271.33,271.21,271.28,47792.0,245.7878,245.8966,245.7878,245.8513,47792.0
2019-06-24 14:40:00,271.29,271.29,271.15,271.22,55252.0,245.8603,245.8603,245.7335,245.7969,55252.0
2019-06-24 14:50:00,271.22,271.35,271.22,271.29,165679.0,245.7969,245.9147,245.7969,245.8603,165679.0
2019-06-24 15:00:00,271.3,271.34,271.15,271.16,77169.0,245.8694,245.9057,245.7335,245.7425,77169.0
2019-06-24 15:10:00,271.16,271.33,271.07,271.19,71280.0,245.7425,245.8966,245.661,245.7697,71280.0
2019-06-24 15:20:00,271.2,271.38,271.19,271.2,73372.0,245.7788,245.9419,245.7697,245.7788,73372.0
2019-06-24 15:30:00,271.2,271.26,271.1,271.16,68979.0,245.7788,245.8332,245.6882,245.7425,68979.0
2019-06-24 15:40:00,271.17,271.27,271.12,271.12,77072.0,245.7516,245.8422,245.7063,245.7063,77072.0
2019-06-24 15:50:00,271.11,271.21,270.9,271.05,277873.0,245.6972,245.7878,245.5069,245.6428,277873.0
2019-06-25 09:30:00,271.1,271.13,270.22,270.34,199421.0,245.6882,245.7153,244.8906,244.9994,199421.0
2019-06-25 09:40:00,270.29,270.5,270.19,270.27,29642.0,244.9541,245.1444,244.8635,244.936,29642.0
2019-06-25 09:50:00,270.27,270.62,270.2,270.53,44090.0,244.936,245.2531,244.8725,245.1716,44090.0
2019-06-25 10:00:00,270.54,270.58,270.32,270.5,29895.0,245.1806,245.2169,244.9813,245.1444,29895.0
2019-06-25 10:10:00,270.49,270.49,270.04,270.07,29440.0,245.1353,245.1353,244.7275,244.7547,29440.0
2019-06-25 10:20:00,270.02,270.29,269.89,270.28,45883.0,244.7094,244.9541,244.5916,244.945,45883.0
2019-06-25 10:30:00,270.27,270.36,269.86,269.9,49644.0,244.936,245.0175,244.5644,244.6006,49644.0
2019-06-25 10:40:00,269.92,270.1,269.84,269.88,16697.0,244.6188,244.7819,244.5463,244.5825,16697.0
2019-06-25 10:50:00,269.83,270.09,269.75,269.91,49475.0,244.5372,244.7728,244.4647,244.6097,49475.0
2019-06-25 11:00:00,269.82,269.95,269.76,269.93,27402.0,244.5281,244.646,244.4738,244.6278,27402.0
2019-06-25 11:10:00,270.0,270.24,269.93,270.22,46261.0,244.6913,244.9088,244.6278,244.8906,46261.0
2019-06-25 11:20:00,270.22,270.3,270.1,270.11,53865.0,244.8906,244.9631,244.7819,244.791,53865.0
2019-06-25 11:30:00,270.13,270.19,269.93,269.97,26921.0,244.8091,244.8635,244.6278,244.6641,26921.0
2019-06-25 11:40:00,269.98,270.1,269.93,270.03,13869.0,244.6731,244.7819,244.6278,244.7185,13869.0
2019-06-25 11:50:00,270.02,270.03,269.99,270.03,19673.0,244.7094,244.7185,244.6822,244.7185,19673.0
2019-06-25 12:00:00,270.02,270.23,269.98,270.17,10452.0,244.7094,244.8997,244.6731,244.8453,10452.0
2019-06-25 12:10:00,270.16,270.25,270.08,270.09,9340.0,244.8363,244.9178,244.7638,244.7728,9340.0
2019-06-25 12:20:00,270.06,270.11,269.9,270.04,27721.0,244.7456,244.791,244.6006,244.7275,27721.0
2019-06-25 12:30:00,270.04,270.08,269.43,269.43,46050.0,244.7275,244.7638,244.1747,244.1747,46050.0
2019-06-25 12:40:00,269.42,269.56,269.35,269.55,34914.0,244.1656,244.2925,244.1022,244.2834,34914.0
2019-06-25 12:50:00,269.58,269.6,269.47,269.47,29196.0,244.3106,244.3288,244.2109,244.2109,29196.0
2019-06-25 13:00:00,269.36,269.49,268.85,269.48,92233.0,244.1113,244.2291,243.6491,244.22,92233.0
2019-06-25 13:10:00,269.47,269.57,269.35,269.46,28491.0,244.2109,244.3016,244.1022,244.2019,28491.0
2019-06-25 13:20:00,269.46,269.68,269.36,269.64,32002.0,244.2019,244.4013,244.1113,244.365,32002.0
2019-06-25 13:30:00,269.58,269.96,269.57,269.66,18689.0,244.3106,244.655,244.3016,244.3831,18689.0
2019-06-25 13:40:00,269.71,269.81,269.69,269.72,29304.0,244.4284,244.5191,244.4103,244.4375,29304.0
2019-06-25 13:50:00,269.73,269.77,269.4,269.41,48595.0,244.4466,244.4828,244.1475,244.1566,48595.0
2019-06-25 14:00:00,269.41,269.45,269.25,269.39,23385.0,244.1566,244.1928,244.0116,244.1384,23385.0
2019-06-25 14:10:00,269.38,269.49,269.3,269.45,8238.0,244.1294,244.2291,244.0569,244.1928,8238.0
2019-06-25 14:20:00,269.41,269.44,269.05,269.05,33393.0,244.1566,244.1838,243.8303,243.8303,33393.0
2019-06-25 14:30:00,269.03,269.09,268.39,268.6,49653.0,243.8122,243.8666,243.2322,243.4225,49653.0
2019-06-25 14:40:00,268.57,268.72,268.46,268.7,74536.0,243.3953,243.5312,243.2956,243.5131,74536.0
2019-06-25 14:50:00,268.73,268.98,268.63,268.89,44091.0,243.5403,243.7669,243.4497,243.6853,44091.0
2019-06-25 15:00:00,268.93,269.13,268.88,269.05,27031.0,243.7216,243.9028,243.6762,243.8303,27031.0
2019-06-25 15:10:00,269.07,269.07,268.58,268.58,27653.0,243.8484,243.8484,243.4044,243.4044,27653.0
2019-06-25 15:20:00,268.6,269.02,268.6,268.96,30771.0,243.4225,243.8031,243.4225,243.7487,30771.0
2019-06-25 15:30:00,268.97,268.98,268.7,268.85,39472.0,243.7578,243.7669,243.5131,243.6491,39472.0
2019-06-25 15:40:00,268.86,268.88,268.35,268.47,92891.0,243.6581,243.6762,243.1959,243.3047,92891.0
2019-06-25 15:50:00,268.46,268.63,268.27,268.42,198097.0,243.2956,243.4497,243.1234,243.2594,198097.0
2019-06-26 09:30:00,269.3,269.82,269.24,269.76,186582.0,244.0569,244.5281,244.0025,244.4738,186582.0
2019-06-26 09:40:00,269.76,269.78,269.12,269.13,46793.0,244.4738,244.4919,243.8938,243.9028,46793.0
2019-06-26 09:50:00,269.12,269.2,268.97,269.13,24612.0,243.8938,243.9663,243.7578,243.9028,24612.0
2019-06-26 10:00:00,269.14,269.15,268.91,268.95,20037.0,243.9119,243.9209,243.7034,243.7397,20037.0
2019-06-26 10:10:00,268.95,268.96,268.71,268.72,21307.0,243.7397,243.7487,243.5222,243.5312,21307.0
2019-06-26 10:20:00,268.71,268.95,268.65,268.86,28315.0,243.5222,243.7397,243.4678,243.6581,28315.0
2019-06-26 10:30:00,268.89,269.11,268.89,269.04,33016.0,243.6853,243.8847,243.6853,243.8213,33016.0
2019-06-26 10:40:00,269.04,269.29,268.97,269.26,261633.0,243.8213,244.0478,243.7578,244.0206,261633.0
2019-06-26 10:50:00,269.28,269.33,268.94,269.19,27440.0,244.0388,244.0841,243.7306,243.9572,27440.0
2019-06-26 11:00:00,269.14,269.35,269.14,269.23,31346.0,243.9119,244.1022,243.9119,243.9934,31346.0
2019-06-26 11:10:00,269.19,269.22,268.82,268.84,62006.0,243.9572,243.9844,243.6219,243.64,62006.0
2019-06-26 11:20:00,268.83,269.05,268.82,269.05,55532.0,243.6309,243.8303,243.6219,243.8303,55532.0
2019-06-26 11:30:00,269.04,269.04,268.78,268.87,67911.0,243.8213,243.8213,243.5856,243.6672,67911.0
2019-06-26 11:40:00,268.85,268.97,268.75,268.92,65473.0,243.6491,243.7578,243.5584,243.7125,65473.0
2019-06-26 11:50:00,268.94,269.03,268.74,269.02,88359.0,243.7306,243.8122,243.5494,243.8031,88359.0
2019-06-26 12:00:00,269.06,269.15,268.92,269.06,78090.0,243.8394,243.9209,243.7125,243.8394,78090.0
2019-06-26 12:10:00,269.09,269.13,268.94,268.99,23145.0,243.8666,243.9028,243.7306,243.7759,23145.0
2019-06-26 12:20:00,268.98,269.01,268.77,268.97,30539.0,243.7669,243.7941,243.5766,243.7578,30539.0
2019-06-26 12:30:00,268.99,269.11,268.95,269.09,19305.0,243.7759,243.8847,243.7397,243.8666,19305.0
2019-06-26 12:40:00,269.11,269.24,269.05,269.05,30841.0,243.8847,244.0025,243.8303,243.8303,30841.0
2019-06-26 12:50:00,269.05,269.12,268.94,269.08,35106.0,243.8303,243.8938,243.7306,243.8575,35106.0
2019-06-26 13:00:00,269.08,269.11,268.85,268.85,35578.0,243.8575,243.8847,243.6491,243.6491,35578.0
2019-06-26 13:10:00,268.85,268.94,268.78,268.83,21521.0,243.6491,243.7306,243.5856,243.6309,21521.0
2019-06-26 13:20:00,268.85,268.89,268.64,268.64,27946.0,243.6491,243.6853,243.4587,243.4587,27946.0
2019-06-26 13:30:00,268.64,268.66,268.43,268.59,195938.0,243.4587,243.4769,243.2684,243.4134,195938.0
2019-06-26 13:40:00,268.61,268.61,268.35,268.51,166397.0,243.4316,243.4316,243.1959,243.3409,166397.0
2019-06-26 13:50:00,268.5,268.61,268.44,268.58,36885.0,243.3319,243.4316,243.2775,243.4044,36885.0
2019-06-26 14:00:00,268.58,268.69,268.55,268.6,186850.0,243.4044,243.5041,243.3772,243.4225,186850.0
2019-06-26 14:10:00,268.6,268.75,268.6,268.65,50071.0,243.4225,243.5584,243.4225,243.4678,50071.0
2019-06-26 14:20:00,268.65,268.73,268.43,268.58,61993.0,243.4678,243.5403,243.2684,243.4044,61993.0
2019-06-26 14:30:00,268.62,268.62,268.3,268.33,61157.0,243.4406,243.4406,243.1506,243.1778,61157.0
2019-06-26 14:40:00,268.35,268.39,268.1,268.23,47958.0,243.1959,243.2322,242.9694,243.0872,47958.0
2019-06-26 14:50:00,268.22,268.42,268.02,268.36,39070.0,243.0781,243.2594,242.8969,243.205,39070.0
2019-06-26 15:00:00,268.37,268.55,268.33,268.42,29057.0,243.2141,243.3772,243.1778,243.2594,29057.0
2019-06-26 15:10:00,268.37,268.47,268.29,268.39,116269.0,243.2141,243.3047,243.1416,243.2322,116269.0
2019-06-26 15:20:00,268.37,268.54,268.32,268.32,123075.0,243.2141,243.3681,243.1687,243.1687,123075.0
2019-06-26 15:30:00,268.31,268.54,268.26,268.53,92176.0,243.1597,243.3681,243.1144,243.3591,92176.0
2019-06-26 15:40:00,268.54,268.67,268.4,268.49,55864.0,243.3681,243.4859,243.2412,243.3228,55864.0
2019-06-26 15:50:00,268.47,268.55,268.09,268.13,132882.0,243.3047,243.3772,242.9603,242.9966,132882.0
2019-06-27 09:30:00,267.49,267.89,267.43,267.49,154560.0,243.6717,244.0361,243.617,243.6717,154560.0
2019-06-27 09:40:00,267.59,267.94,267.5,267.9,47000.0,243.7628,244.0816,243.6808,244.0452,47000.0
2019-06-27 09:50:00,267.86,268.11,267.84,267.97,23196.0,244.0087,244.2365,243.9905,244.1089,23196.0
2019-06-27 10:00:00,267.97,267.97,267.72,267.81,31698.0,244.1089,244.1089,243.8812,243.9632,31698.0
2019-06-27 10:10:00,267.8,267.84,267.58,267.73,28476.0,243.9541,243.9905,243.7537,243.8903,28476.0
2019-06-27 10:20:00,267.8,267.93,267.76,267.83,44486.0,243.9541,244.0725,243.9176,243.9814,44486.0
2019-06-27 10:30:00,267.85,267.97,267.73,267.78,28339.0,243.9996,244.1089,243.8903,243.9359,28339.0
2019-06-27 10:40:00,267.73,267.8,267.49,267.72,31985.0,243.8903,243.9541,243.6717,243.8812,31985.0
2019-06-27 10:50:00,267.71,267.76,267.58,267.71,15937.0,243.8721,243.9176,243.7537,243.8721,15937.0
2019-06-27 11:00:00,267.7,267.81,267.66,267.81,9800.0,243.863,243.9632,243.8266,243.9632,9800.0
2019-06-27 11:10:00,267.79,267.84,267.17,267.5,104452.0,243.945,243.9905,243.3802,243.6808,104452.0
2019-06-27 11:20:00,267.49,267.53,267.23,267.34,23874.0,243.6717,243.7081,243.4348,243.535,23874.0
2019-06-27 11:30:00,267.32,267.5,267.23,267.45,10414.0,243.5168,243.6808,243.4348,243.6352,10414.0
2019-06-27 11:40:00,267.46,267.54,267.41,267.53,5354.0,243.6444,243.7172,243.5988,243.7081,5354.0
2019-06-27 11:50:00,267.55,267.58,267.42,267.56,20075.0,243.7263,243.7537,243.6079,243.7355,20075.0
2019-06-27 12:00:00,267.57,267.74,267.48,267.74,18191.0,243.7446,243.8994,243.6626,243.8994,18191.0
2019-06-27 12:10:00,267.76,267.97,267.76,267.89,15503.0,243.9176,244.1089,243.9176,244.0361,15503.0
2019-06-27 12:20:00,267.9,267.91,267.8,267.8,21978.0,244.0452,244.0543,243.9541,243.9541,21978.0
2019-06-27 12:30:00,267.82,268.01,267.81,268.01,11977.0,243.9723,244.1454,243.9632,244.1454,11977.0
2019-06-27 12:40:00,268.03,268.03,267.88,267.95,7218.0,244.1636,244.1636,244.027,244.0907,7218.0
2019-06-27 12:50:00,267.95,267.96,267.83,267.88,11810.0,244.0907,244.0998,243.9814,244.027,11810.0
2019-06-27 13:00:00,267.88,267.98,267.87,267.98,3988.0,244.027,244.1181,244.0179,244.1181,3988.0
2019-06-27 13:10:00,267.94,267.97,267.89,267.9,5104.0,244.0816,244.1089,244.0361,244.0452,5104.0
2019-06-27 13:20:00,267.9,268.08,267.89,268.03,10973.0,244.0452,244.2092,244.0361,244.1636,10973.0
2019-06-27 13:30:00,268.06,268.19,268.05,268.13,13055.0,244.1909,244.3094,244.1818,244.2547,13055.0
2019-06-27 13:40:00,268.15,268.19,268.09,268.13,50467.0,244.2729,244.3094,244.2183,244.2547,50467.0
2019-06-27 13:50:00,268.12,268.17,268.01,268.02,21511.0,244.2456,244.2911,244.1454,244.1545,21511.0
2019-06-27 14:00:00,268.02,268.07,267.96,268.04,30715.0,244.1545,244.2,244.0998,244.1727,30715.0
2019-06-27 14:10:00,268.07,268.17,268.06,268.13,60585.0,244.2,244.2911,244.1909,244.2547,60585.0
2019-06-27 14:20:00,268.13,268.14,268.06,268.08,13996.0,244.2547,244.2638,244.1909,244.2092,13996.0
2019-06-27 14:30:00,268.08,268.18,268.05,268.06,13754.0,244.2092,244.3002,244.1818,244.1909,13754.0
2019-06-27 14:40:00,268.05,268.06,267.93,267.98,24578.0,244.1818,244.1909,244.0725,244.1181,24578.0
2019-06-27 14:50:00,267.99,267.99,267.81,267.85,17024.0,244.1272,244.1272,243.9632,243.9996,17024.0
2019-06-27 15:00:00,267.85,267.98,267.81,267.81,21460.0,243.9996,244.1181,243.9632,243.9632,21460.0
2019-06-27 15:10:00,267.82,267.95,267.75,267.81,14306.0,243.9723,244.0907,243.9085,243.9632,14306.0
2019-06-27 15:20:00,267.81,267.85,267.77,267.84,8475.0,243.9632,243.9996,243.9268,243.9905,8475.0
2019-06-27 15:30:00,267.84,267.94,267.68,267.91,24608.0,243.9905,244.0816,243.8448,244.0543,24608.0
2019-06-27 15:40:00,267.94,268.04,267.91,267.94,25294.0,244.0816,244.1727,244.0543,244.0816,25294.0
2019-06-27 15:50:00,267.93,268.05,267.7,267.71,354518.0,244.0725,244.1818,243.863,243.8721,354518.0
2019-06-28 09:30:00,268.7,268.91,268.59,268.73,115307.0,244.7739,244.9652,244.6737,244.8013,115307.0
2019-06-28 09:40:00,268.73,268.77,268.3,268.37,122726.0,244.8013,244.8377,244.4096,244.4733,122726.0
2019-06-28 09:50:00,268.35,268.38,268.18,268.36,46170.0,244.4551,244.4824,244.3002,244.4642,46170.0
2019-06-28 10:00:00,268.36,268.43,268.21,268.42,43291.0,244.4642,244.528,244.3276,244.5189,43291.0
2019-06-28 10:10:00,268.42,268.48,268.32,268.36,30996.0,244.5189,244.5735,244.4278,244.4642,30996.0
2019-06-28 10:20:00,268.34,268.38,268.25,268.25,26250.0,244.446,244.4824,244.364,244.364,26250.0
2019-06-28 10:30:00,268.27,268.39,268.18,268.34,18205.0,244.3822,244.4915,244.3002,244.446,18205.0
2019-06-28 10:40:00,268.32,268.47,268.29,268.41,11575.0,244.4278,244.5644,244.4005,244.5098,11575.0
2019-06-28 10:50:00,268.38,268.56,268.33,268.45,25035.0,244.4824,244.6464,244.4369,244.5462,25035.0
2019-06-28 11:00:00,268.39,268.39,268.21,268.29,26899.0,244.4915,244.4915,244.3276,244.4005,26899.0
2019-06-28 11:10:00,268.3,268.4,268.25,268.39,12342.0,244.4096,244.5007,244.364,244.4915,12342.0
2019-06-28 11:20:00,268.37,268.64,268.34,268.53,28310.0,244.4733,244.7193,244.446,244.6191,28310.0
2019-06-28 11:30:00,268.5,268.69,268.47,268.58,21917.0,244.5918,244.7648,244.5644,244.6646,21917.0
2019-06-28 11:40:00,268.54,268.68,268.52,268.61,16839.0,244.6282,244.7557,244.61,244.692,16839.0
2019-06-28 11:50:00,268.66,268.77,268.6,268.7,71588.0,244.7375,244.8377,244.6828,244.7739,71588.0
2019-06-28 12:00:00,268.67,268.91,268.66,268.78,84586.0,244.7466,244.9652,244.7375,244.8468,84586.0
2019-06-28 12:10:00,268.79,268.87,268.75,268.87,11720.0,244.8559,244.9288,244.8195,244.9288,11720.0
2019-06-28 12:20:00,268.88,269.22,268.88,269.1,86239.0,244.9379,245.2476,244.9379,245.1383,86239.0
2019-06-28 12:30:00,269.11,269.13,269.02,269.08,34632.0,245.1474,245.1657,245.0655,245.1201,34632.0
2019-06-28 12:40:00,269.09,269.19,269.05,269.15,41389.0,245.1292,245.2203,245.0928,245.1839,41389.0
2019-06-28 12:50:00,269.16,269.18,269.05,269.06,15917.0,245.193,245.2112,245.0928,245.1019,15917.0
2019-06-28 13:00:00,269.06,269.06,268.93,268.94,24573.0,245.1019,245.1019,244.9835,244.9926,24573.0
2019-06-28 13:10:00,268.94,268.99,268.83,268.86,159250.0,244.9926,245.0381,244.8924,244.9197,159250.0
2019-06-28 13:20:00,268.87,268.88,268.78,268.84,16862.0,244.9288,244.9379,244.8468,244.9015,16862.0
2019-06-28 13:30:00,268.85,268.95,268.82,268.91,31670.0,244.9106,245.0017,244.8833,244.9652,31670.0
2019-06-28 13:40:00,268.9,268.92,268.73,268.77,36143.0,244.9561,244.9744,244.8013,244.8377,36143.0
2019-06-28 13:50:00,268.79,268.79,268.59,268.65,35619.0,244.8559,244.8559,244.6737,244.7284,35619.0
2019-06-28 14:00:00,268.63,268.77,268.62,268.73,16849.0,244.7102,244.8377,244.7011,244.8013,16849.0
2019-06-28 14:10:00,268.72,268.73,268.6,268.64,11891.0,244.7922,244.8013,244.6828,244.7193,11891.0
2019-06-28 14:20:00,268.68,268.73,268.6,268.7,55119.0,244.7557,244.8013,244.6828,244.7739,55119.0
2019-06-28 14:30:00,268.7,268.76,268.65,268.67,37316.0,244.7739,244.8286,244.7284,244.7466,37316.0
2019-06-28 14:40:00,268.69,268.78,268.59,268.61,76974.0,244.7648,244.8468,244.6737,244.692,76974.0
2019-06-28 14:50:00,268.61,268.64,268.41,268.45,59255.0,244.692,244.7193,244.5098,244.5462,59255.0
2019-06-28 15:00:00,268.46,268.52,268.42,268.51,52767.0,244.5553,244.61,244.5189,244.6009,52767.0
2019-06-28 15:10:00,268.5,268.57,268.42,268.5,102337.0,244.5918,244.6555,244.5189,244.5918,102337.0
2019-06-28 15:20:00,268.49,268.6,268.39,268.44,63583.0,244.5826,244.6828,244.4915,244.5371,63583.0
2019-06-28 15:30:00,268.43,268.64,268.35,268.54,58566.0,244.528,244.7193,244.4551,244.6282,58566.0
2019-06-28 15:40:00,268.55,268.67,268.49,268.63,104358.0,244.6373,244.7466,244.5826,244.7102,104358.0
2019-06-28 15:50:00,268.64,269.55,268.59,269.12,571674.0,244.7193,245.5483,244.6737,245.1565,571674.0
2019-07-01 09:30:00,272.46,272.63,272.32,272.53,386916.0,248.1991,248.354,248.0716,248.2629,386916.0
2019-07-01 09:40:00,272.54,272.66,271.96,271.97,99437.0,248.272,248.3813,247.7437,247.7528,99437.0
2019-07-01 09:50:00,271.95,272.09,271.84,271.92,85158.0,247.7346,247.8621,247.6343,247.7072,85158.0
2019-07-01 10:00:00,271.99,272.28,271.99,272.07,95004.0,247.771,248.0352,247.771,247.8439,95004.0
2019-07-01 10:10:00,272.05,272.05,271.84,271.92,66242.0,247.8256,247.8256,247.6343,247.7072,66242.0
2019-07-01 10:20:00,271.97,272.11,271.54,271.56,42324.0,247.7528,247.8803,247.3611,247.3793,42324.0
2019-07-01 10:30:00,271.58,271.68,271.34,271.64,56548.0,247.3975,247.4886,247.1789,247.4522,56548.0
2019-07-01 10:40:00,271.64,271.9,271.64,271.72,112683.0,247.4522,247.689,247.4522,247.525,112683.0
2019-07-01 10:50:00,271.69,271.76,271.52,271.59,133273.0,247.4977,247.5615,247.3428,247.4066,133273.0
2019-07-01 11:00:00,271.58,271.76,271.42,271.42,101607.0,247.3975,247.5615,247.2517,247.2517,101607.0
2019-07-01 11:10:00,271.42,271.56,271.34,271.51,91167.0,247.2517,247.3793,247.1789,247.3337,91167.0
2019-07-01 11:20:00,271.47,271.55,271.17,271.19,30313.0,247.2973,247.3702,247.024,247.0422,30313.0
2019-07-01 11:30:00,271.19,271.61,271.17,271.61,52861.0,247.0422,247.4248,247.024,247.4248,52861.0
2019-07-01 11:40:00,271.62,271.62,271.18,271.28,62845.0,247.4339,247.4339,247.0331,247.1242,62845.0
2019-07-01 11:50:00,271.28,271.43,271.26,271.3,135080.0,247.1242,247.2609,247.106,247.1424,135080.0
2019-07-01 12:00:00,271.31,271.41,271.18,271.28,23092.0,247.1515,247.2426,247.0331,247.1242,23092.0
2019-07-01 12:10:00,271.31,271.45,271.28,271.29,25570.0,247.1515,247.2791,247.1242,247.1333,25570.0
2019-07-01 12:20:00,271.32,271.32,271.04,271.13,34128.0,247.1607,247.1607,246.9056,246.9876,34128.0
2019-07-01 12:30:00,271.1,271.16,271.01,271.01,27006.0,246.9602,247.0149,246.8783,246.8783,27006.0
2019-07-01 12:40:00,271.02,271.07,270.94,270.99,47444.0,246.8874,246.9329,246.8145,246.86,47444.0
2019-07-01 12:50:00,271.0,271.04,270.56,270.63,66805.0,246.8691,246.9056,246.4683,246.5321,66805.0
2019-07-01 13:00:00,270.67,270.88,270.55,270.85,61145.0,246.5685,246.7598,246.4592,246.7325,61145.0
2019-07-01 13:10:00,270.84,270.86,270.44,270.55,105854.0,246.7234,246.7416,246.359,246.4592,105854.0
2019-07-01 13:20:00,270.55,270.76,270.45,270.76,23396.0,246.4592,246.6505,246.3681,246.6505,23396.0
2019-07-01 13:30:00,270.76,270.8,270.54,270.7,49193.0,246.6505,246.687,246.4501,246.5959,49193.0
2019-07-01 13:40:00,270.7,270.83,270.62,270.76,112336.0,246.5959,246.7143,246.523,246.6505,112336.0
2019-07-01 13:50:00,270.76,270.81,270.7,270.79,79254.0,246.6505,246.6961,246.5959,246.6778,79254.0
2019-07-01 14:00:00,270.81,270.83,270.44,270.48,98371.0,246.6961,246.7143,246.359,246.3954,98371.0
2019-07-01 14:10:00,270.47,270.63,270.37,270.45,118222.0,246.3863,246.5321,246.2952,246.3681,118222.0
2019-07-01 14:20:00,270.49,270.53,270.32,270.35,139374.0,246.4046,246.441,246.2497,246.277,139374.0
2019-07-01 14:30:00,270.34,270.5,270.3,270.41,88272.0,246.2679,246.4137,246.2315,246.3317,88272.0
2019-07-01 14:40:00,270.43,270.51,270.41,270.5,167201.0,246.3499,246.4228,246.3317,246.4137,167201.0
2019-07-01 14:50:00,270.51,270.57,270.34,270.35,72545.0,246.4228,246.4774,246.2679,246.277,72545.0
2019-07-01 15:00:00,270.35,270.71,270.32,270.69,45776.0,246.277,246.605,246.2497,246.5867,45776.0
2019-07-01 15:10:00,270.68,271.02,270.67,271.0,259548.0,246.5776,246.8874,246.5685,246.8691,259548.0
2019-07-01 15:20:00,271.02,271.15,270.97,271.09,35267.0,246.8874,247.0058,246.8418,246.9511,35267.0
2019-07-01 15:30:00,271.07,271.27,271.07,271.27,40027.0,246.9329,247.1151,246.9329,247.1151,40027.0
2019-07-01 15:40:00,271.3,271.37,271.18,271.31,31497.0,247.1424,247.2062,247.0331,247.1515,31497.0
2019-07-01 15:50:00,271.36,271.6,271.17,271.45,289248.0,247.1971,247.4157,247.024,247.2791,289248.0
2019-07-02 09:30:00,271.47,271.52,271.03,271.51,267421.0,247.2973,247.3428,246.8965,247.3337,267421.0
2019-07-02 09:40:00,271.52,271.52,271.15,271.19,60682.0,247.3428,247.3428,247.0058,247.0422,60682.0
2019-07-02 09:50:00,271.19,271.35,271.13,271.16,48050.0,247.0422,247.188,246.9876,247.0149,48050.0
2019-07-02 10:00:00,271.16,271.44,271.15,271.32,80949.0,247.0149,247.27,247.0058,247.1607,80949.0
2019-07-02 10:10:00,271.35,271.44,271.23,271.37,51149.0,247.188,247.27,247.0787,247.2062,51149.0
2019-07-02 10:20:00,271.37,271.76,271.28,271.75,65317.0,247.2062,247.5615,247.1242,247.5524,65317.0
2019-07-02 10:30:00,271.73,271.94,271.71,271.86,36858.0,247.5341,247.7254,247.5159,247.6526,36858.0
2019-07-02 10:40:00,271.81,271.81,271.6,271.64,16615.0,247.607,247.607,247.4157,247.4522,16615.0
2019-07-02 10:50:00,271.63,271.78,271.6,271.68,46773.0,247.443,247.5797,247.4157,247.4886,46773.0
2019-07-02 11:00:00,271.68,271.76,271.59,271.65,105694.0,247.4886,247.5615,247.4066,247.4613,105694.0
2019-07-02 11:10:00,271.63,271.67,271.48,271.53,33649.0,247.443,247.4795,247.3064,247.352,33649.0
2019-07-02 11:20:00,271.55,271.63,271.41,271.44,24030.0,247.3702,247.443,247.2426,247.27,24030.0
2019-07-02 11:30:00,271.43,271.45,271.02,271.02,32441.0,247.2609,247.2791,246.8874,246.8874,32441.0
2019-07-02 11:40:00,271.0,271.36,270.89,271.35,38159.0,246.8691,247.1971,246.7689,247.188,38159.0
2019-07-02 11:50:00,271.35,271.35,271.18,271.29,17584.0,247.188,247.188,247.0331,247.1333,17584.0
2019-07-02 12:00:00,271.27,271.34,271.12,271.31,42535.0,247.1151,247.1789,246.9785,247.1515,42535.0
2019-07-02 12:10:00,271.33,271.37,271.21,271.35,25348.0,247.1698,247.2062,247.0604,247.188,25348.0
2019-07-02 12:20:00,271.35,271.38,270.82,270.9,18890.0,247.188,247.2153,246.7052,246.778,18890.0
2019-07-02 12:30:00,270.9,270.98,270.62,270.88,30851.0,246.778,246.8509,246.523,246.7598,30851.0
2019-07-02 12:40:00,270.85,270.91,270.72,270.91,36918.0,246.7325,246.7872,246.6141,246.7872,36918.0
2019-07-02 12:50:00,270.89,271.0,270.85,270.98,12201.0,246.7689,246.8691,246.7325,246.8509,12201.0
2019-07-02 13:00:00,270.98,271.11,270.8,271.11,28008.0,246.8509,246.9693,246.687,246.9693,28008.0
2019-07-02 13:10:00,271.09,271.21,271.03,271.2,17474.0,246.9511,247.0604,246.8965,247.0513,17474.0
2019-07-02 13:20:00,271.18,271.3,271.15,271.28,41474.0,247.0331,247.1424,247.0058,247.1242,41474.0
2019-07-02 13:30:00,271.28,271.44,271.2,271.39,63976.0,247.1242,247.27,247.0513,247.2244,63976.0
2019-07-02 13:40:00,271.4,271.44,271.3,271.43,110123.0,247.2335,247.27,247.1424,247.2609,110123.0
2019-07-02 13:50:00,271.44,271.49,271.35,271.4,52898.0,247.27,247.3155,247.188,247.2335,52898.0
2019-07-02 14:00:00,271.4,271.56,271.36,271.56,35588.0,247.2335,247.3793,247.1971,247.3793,35588.0
2019-07-02 14:10:00,271.55,271.61,271.48,271.48,38710.0,247.3702,247.4248,247.3064,247.3064,38710.0
2019-07-02 14:20:00,271.51,271.58,271.46,271.55,25334.0,247.3337,247.3975,247.2882,247.3702,25334.0
2019-07-02 14:30:00,271.54,271.69,271.48,271.5,62321.0,247.3611,247.4977,247.3064,247.3246,62321.0
2019-07-02 14:40:00,271.5,271.61,271.49,271.5,42595.0,247.3246,247.4248,247.3155,247.3246,42595.0
2019-07-02 14:50:00,271.52,271.52,271.3,271.38,218611.0,247.3428,247.3428,247.1424,247.2153,218611.0
2019-07-02 15:00:00,271.36,271.69,271.36,271.68,78323.0,247.1971,247.4977,247.1971,247.4886,78323.0
2019-07-02 15:10:00,271.69,271.76,271.32,271.54,80623.0,247.4977,247.5615,247.1607,247.3611,80623.0
2019-07-02 15:20:00,271.56,271.7,271.51,271.59,42945.0,247.3793,247.5068,247.3337,247.4066,42945.0
2019-07-02 15:30:00,271.59,271.87,271.57,271.83,165602.0,247.4066,247.6617,247.3884,247.6252,165602.0
2019-07-02 15:40:00,271.84,271.84,271.62,271.65,60982.0,247.6343,247.6343,247.4339,247.4613,60982.0
2019-07-02 15:50:00,271.67,272.25,271.64,272.24,181347.0,247.4795,248.0078,247.4522,247.9987,181347.0
2019-07-03 09:30:00,272.91,273.07,272.76,272.93,159592.0,248.6091,248.7548,248.4724,248.6273,159592.0
2019-07-03 09:40:00,272.95,273.13,272.86,272.98,52124.0,248.6455,248.8095,248.5635,248.6728,52124.0
2019-07-03 09:50:00,272.99,273.09,272.85,273.03,31779.0,248.6819,248.773,248.5544,248.7184,31779.0
2019-07-03 10:00:00,273.02,273.09,272.95,273.07,23683.0,248.7093,248.773,248.6455,248.7548,23683.0
2019-07-03 10:10:00,273.07,273.21,272.91,273.19,65756.0,248.7548,248.8824,248.6091,248.8641,65756.0
2019-07-03 10:20:00,273.2,273.35,273.15,273.34,41934.0,248.8732,249.0099,248.8277,249.0008,41934.0
2019-07-03 10:30:00,273.33,273.57,273.3,273.56,63796.0,248.9917,249.2103,248.9643,249.2012,63796.0
2019-07-03 10:40:00,273.56,273.67,273.5,273.52,31452.0,249.2012,249.3014,249.1465,249.1648,31452.0
2019-07-03 10:50:00,273.53,273.61,273.49,273.6,58672.0,249.1739,249.2467,249.1374,249.2376,58672.0
2019-07-03 11:00:00,273.6,273.69,273.46,273.48,48037.0,249.2376,249.3196,249.1101,249.1283,48037.0
2019-07-03 11:10:00,273.5,273.51,273.38,273.38,23115.0,249.1465,249.1556,249.0372,249.0372,23115.0
2019-07-03 11:20:00,273.4,273.51,273.33,273.49,29870.0,249.0554,249.1556,248.9917,249.1374,29870.0
2019-07-03 11:30:00,273.48,273.83,273.47,273.8,83961.0,249.1283,249.4472,249.1192,249.4198,83961.0
2019-07-03 11:40:00,273.81,273.9,273.78,273.84,49282.0,249.4289,249.5109,249.4016,249.4563,49282.0
2019-07-03 11:50:00,273.86,273.97,273.77,273.94,76084.0,249.4745,249.5747,249.3925,249.5474,76084.0
2019-07-03 12:00:00,273.94,273.96,273.88,273.89,82763.0,249.5474,249.5656,249.4927,249.5018,82763.0
2019-07-03 12:10:00,273.89,274.09,273.89,274.06,230271.0,249.5018,249.684,249.5018,249.6567,230271.0
2019-07-03 12:20:00,274.05,274.11,273.98,274.06,373315.0,249.6476,249.7022,249.5838,249.6567,373315.0
2019-07-03 12:30:00,274.05,274.13,274.02,274.1,265798.0,249.6476,249.7204,249.6202,249.6931,265798.0
2019-07-03 12:40:00,274.1,274.15,273.92,274.05,94389.0,249.6931,249.7387,249.5291,249.6476,94389.0
2019-07-03 12:50:00,274.06,274.37,274.02,274.33,170623.0,249.6567,249.9391,249.6202,249.9026,170623.0
2019-07-05 09:30:00,273.14,273.29,272.82,272.89,163971.0,248.8186,248.9552,248.5271,248.5909,163971.0
2019-07-05 09:40:00,272.89,272.98,272.58,272.95,47013.0,248.5909,248.6728,248.3085,248.6455,47013.0
2019-07-05 09:50:00,272.94,272.96,272.43,272.44,49433.0,248.6364,248.6546,248.1718,248.1809,49433.0
2019-07-05 10:00:00,272.46,272.81,272.35,272.75,36536.0,248.1991,248.518,248.0989,248.4633,36536.0
2019-07-05 10:10:00,272.74,272.74,272.35,272.56,26078.0,248.4542,248.4542,248.0989,248.2902,26078.0
2019-07-05 10:20:00,272.55,272.55,272.24,272.25,26883.0,248.2811,248.2811,247.9987,248.0078,26883.0
2019-07-05 10:30:00,272.24,272.29,272.04,272.04,23975.0,247.9987,248.0443,247.8165,247.8165,23975.0
2019-07-05 10:40:00,272.04,272.18,271.86,272.12,40880.0,247.8165,247.9441,247.6526,247.8894,40880.0
2019-07-05 10:50:00,272.14,272.36,272.06,272.35,19345.0,247.9076,248.108,247.8348,248.0989,19345.0
2019-07-05 11:00:00,272.38,272.49,272.19,272.49,35310.0,248.1263,248.2265,247.9532,248.2265,35310.0
2019-07-05 11:10:00,272.48,272.73,272.48,272.73,14648.0,248.2174,248.4451,248.2174,248.4451,14648.0
2019-07-05 11:20:00,272.69,272.78,272.58,272.75,15992.0,248.4087,248.4906,248.3085,248.4633,15992.0
2019-07-05 11:30:00,272.71,272.85,272.71,272.84,138457.0,248.4269,248.5544,248.4269,248.5453,138457.0
2019-07-05 11:40:00,272.83,272.83,272.41,272.59,20509.0,248.5362,248.5362,248.1536,248.3176,20509.0
2019-07-05 11:50:00,272.69,272.82,272.63,272.81,109189.0,248.4087,248.5271,248.354,248.518,109189.0
2019-07-05 12:00:00,272.86,272.93,272.64,272.86,14400.0,248.5635,248.6273,248.3631,248.5635,14400.0
2019-07-05 12:10:00,272.85,273.19,272.84,273.19,25460.0,248.5544,248.8641,248.5453,248.8641,25460.0
2019-07-05 12:20:00,273.2,273.27,273.06,273.13,25453.0,248.8732,248.937,248.7457,248.8095,25453.0
2019-07-05 12:30:00,273.19,273.45,273.19,273.44,9841.0,248.8641,249.101,248.8641,249.0919,9841.0
2019-07-05 12:40:00,273.45,273.46,273.38,273.42,16310.0,249.101,249.1101,249.0372,249.0737,16310.0
2019-07-05 12:50:00,273.41,273.51,273.37,273.39,33803.0,249.0645,249.1556,249.0281,249.0463,33803.0
2019-07-05 13:00:00,273.39,273.45,273.22,273.4,77995.0,249.0463,249.101,248.8915,249.0554,77995.0
2019-07-05 13:10:00,273.42,273.47,273.37,273.45,93540.0,249.0737,249.1192,249.0281,249.101,93540.0
2019-07-05 13:20:00,273.46,273.64,273.42,273.64,71775.0,249.1101,249.2741,249.0737,249.2741,71775.0
2019-07-05 13:30:00,273.64,273.75,273.59,273.72,80335.0,249.2741,249.3743,249.2285,249.3469,80335.0
2019-07-05 13:40:00,273.72,273.85,273.69,273.79,66246.0,249.3469,249.4654,249.3196,249.4107,66246.0
2019-07-05 13:50:00,273.79,273.8,273.63,273.7,85783.0,249.4107,249.4198,249.265,249.3287,85783.0
2019-07-05 14:00:00,273.69,273.83,273.62,273.65,77578.0,249.3196,249.4472,249.2558,249.2832,77578.0
2019-07-05 14:10:00,273.64,273.74,273.58,273.7,95191.0,249.2741,249.3652,249.2194,249.3287,95191.0
2019-07-05 14:20:00,273.71,273.76,273.67,273.73,88388.0,249.3378,249.3834,249.3014,249.3561,88388.0
2019-07-05 14:30:00,273.72,274.14,273.72,274.05,93456.0,249.3469,249.7295,249.3469,249.6476,93456.0
2019-07-05 14:40:00,274.05,274.16,273.98,274.13,77216.0,249.6476,249.7478,249.5838,249.7204,77216.0
2019-07-05 14:50:00,274.17,274.25,274.11,274.23,91947.0,249.7569,249.8298,249.7022,249.8115,91947.0
2019-07-05 15:00:00,274.23,274.25,273.97,274.05,114341.0,249.8115,249.8298,249.5747,249.6476,114341.0
2019-07-05 15:10:00,274.07,274.07,273.72,273.79,116782.0,249.6658,249.6658,249.3469,249.4107,116782.0
2019-07-05 15:20:00,273.82,274.02,273.79,273.98,120203.0,249.438,249.6202,249.4107,249.5838,120203.0
2019-07-05 15:30:00,273.98,274.09,273.77,273.79,119638.0,249.5838,249.684,249.3925,249.4107,119638.0
2019-07-05 15:40:00,273.78,273.85,273.71,273.76,163875.0,249.4016,249.4654,249.3378,249.3834,163875.0
2019-07-05 15:50:00,273.74,273.99,273.4,273.98,461219.0,249.3652,249.5929,249.0554,249.5838,461219.0
2019-07-08 09:30:00,272.79,272.79,272.31,272.32,131084.0,248.4998,248.4998,248.0625,248.0716,131084.0
2019-07-08 09:40:00,272.31,272.5,272.24,272.33,29815.0,248.0625,248.2356,247.9987,248.0807,29815.0
2019-07-08 09:50:00,272.36,272.46,272.29,272.36,81228.0,248.108,248.1991,248.0443,248.108,81228.0
2019-07-08 10:00:00,272.34,272.77,272.34,272.77,118971.0,248.0898,248.4815,248.0898,248.4815,118971.0
2019-07-08 10:10:00,272.75,273.06,272.71,272.94,490972.0,248.4633,248.7457,248.4269,248.6364,490972.0
2019-07-08 10:20:00,272.95,272.95,272.58,272.58,58811.0,248.6455,248.6455,248.3085,248.3085,58811.0
2019-07-08 10:30:00,272.57,272.58,272.31,272.5,58167.0,248.2993,248.3085,248.0625,248.2356,58167.0
2019-07-08 10:40:00,272.53,272.74,272.46,272.52,62469.0,248.2629,248.4542,248.1991,248.2538,62469.0
2019-07-08 10:50:00,272.55,272.57,272.29,272.44,44272.0,248.2811,248.2993,248.0443,248.1809,44272.0
2019-07-08 11:00:00,272.46,272.67,272.46,272.58,32260.0,248.1991,248.3904,248.1991,248.3085,32260.0
2019-07-08 11:10:00,272.56,272.76,272.52,272.7,49777.0,248.2902,248.4724,248.2538,248.4178,49777.0
2019-07-08 11:20:00,272.75,272.78,272.48,272.54,47883.0,248.4633,248.4906,248.2174,248.272,47883.0
2019-07-08 11:30:00,272.57,272.57,272.39,272.43,39053.0,248.2993,248.2993,248.1354,248.1718,39053.0
2019-07-08 11:40:00,272.39,272.46,272.3,272.45,52673.0,248.1354,248.1991,248.0534,248.19,52673.0
2019-07-08 11:50:00,272.48,272.57,272.43,272.45,39313.0,248.2174,248.2993,248.1718,248.19,39313.0
2019-07-08 12:00:00,272.44,272.46,272.21,272.33,50589.0,248.1809,248.1991,247.9714,248.0807,50589.0
2019-07-08 12:10:00,272.32,272.37,272.28,272.32,47237.0,248.0716,248.1172,248.0352,248.0716,47237.0
2019-07-08 12:20:00,272.35,272.39,272.15,272.18,49950.0,248.0989,248.1354,247.9167,247.9441,49950.0
2019-07-08 12:30:00,272.19,272.42,272.19,272.33,56266.0,247.9532,248.1627,247.9532,248.0807,56266.0
2019-07-08 12:40:00,272.3,272.34,272.19,272.33,29268.0,248.0534,248.0898,247.9532,248.0807,29268.0
2019-07-08 12:50:00,272.32,272.41,272.22,272.36,36689.0,248.0716,248.1536,247.9805,248.108,36689.0
2019-07-08 13:00:00,272.37,272.5,272.36,272.44,13572.0,248.1172,248.2356,248.108,248.1809,13572.0
2019-07-08 13:10:00,272.45,272.5,272.39,272.46,28779.0,248.19,248.2356,248.1354,248.1991,28779.0
2019-07-08 13:20:00,272.42,272.47,272.36,272.39,10127.0,248.1627,248.2083,248.108,248.1354,10127.0
2019-07-08 13:30:00,272.41,272.57,272.39,272.51,31041.0,248.1536,248.2993,248.1354,248.2447,31041.0
2019-07-08 13:40:00,272.46,272.46,272.25,272.34,30457.0,248.1991,248.1991,248.0078,248.0898,30457.0
2019-07-08 13:50:00,272.34,272.42,272.33,272.38,22093.0,248.0898,248.1627,248.0807,248.1263,22093.0
2019-07-08 14:00:00,272.38,272.41,272.24,272.37,39291.0,248.1263,248.1536,247.9987,248.1172,39291.0
2019-07-08 14:10:00,272.37,272.4,272.21,272.26,31513.0,248.1172,248.1445,247.9714,248.0169,31513.0
2019-07-08 14:20:00,272.29,272.32,272.03,272.28,85880.0,248.0443,248.0716,247.8074,248.0352,85880.0
2019-07-08 14:30:00,272.29,272.4,272.28,272.35,24414.0,248.0443,248.1445,248.0352,248.0989,24414.0
2019-07-08 14:40:00,272.35,272.53,272.32,272.51,34912.0,248.0989,248.2629,248.0716,248.2447,34912.0
2019-07-08 14:50:00,272.52,272.52,272.3,272.36,20366.0,248.2538,248.2538,248.0534,248.108,20366.0
2019-07-08 15:00:00,272.37,272.43,272.28,272.43,28691.0,248.1172,248.1718,248.0352,248.1718,28691.0
2019-07-08 15:10:00,272.39,272.71,272.38,272.51,44703.0,248.1354,248.4269,248.1263,248.2447,44703.0
2019-07-08 15:20:00,272.52,272.64,272.44,272.62,97652.0,248.2538,248.3631,248.1809,248.3449,97652.0
2019-07-08 15:30:00,272.59,272.79,272.55,272.79,234418.0,248.3176,248.4998,248.2811,248.4998,234418.0
2019-07-08 15:40:00,272.8,272.82,272.67,272.74,36929.0,248.5089,248.5271,248.3904,248.4542,36929.0
2019-07-08 15:50:00,272.76,272.76,272.53,272.58,91507.0,248.4724,248.4724,248.2629,248.3085,91507.0
2019-07-09 09:30:00,271.39,272.02,271.34,271.74,74896.0,247.2244,247.7983,247.1789,247.5433,74896.0
2019-07-09 09:40:00,271.79,271.98,271.66,271.92,37494.0,247.5888,247.7619,247.4704,247.7072,37494.0
2019-07-09 09:50:00,271.91,271.94,271.73,271.87,15047.0,247.6981,247.7254,247.5341,247.6617,15047.0
2019-07-09 10:00:00,271.96,272.2,271.94,272.16,12956.0,247.7437,247.9623,247.7254,247.9259,12956.0
2019-07-09 10:10:00,272.14,272.17,272.0,272.12,13082.0,247.9076,247.935,247.7801,247.8894,13082.0
2019-07-09 10:20:00,272.12,272.17,272.0,272.14,17691.0,247.8894,247.935,247.7801,247.9076,17691.0
2019-07-09 10:30:00,272.14,272.4,272.12,272.4,24354.0,247.9076,248.1445,247.8894,248.1445,24354.0
2019-07-09 10:40:00,272.44,272.48,272.31,272.45,15888.0,248.1809,248.2174,248.0625,248.19,15888.0
2019-07-09 10:50:00,272.5,272.5,272.27,272.28,105126.0,248.2356,248.2356,248.0261,248.0352,105126.0
2019-07-09 11:00:00,272.28,272.6,272.24,272.5,84186.0,248.0352,248.3267,247.9987,248.2356,84186.0
2019-07-09 11:10:00,272.52,272.61,272.42,272.6,64876.0,248.2538,248.3358,248.1627,248.3267,64876.0
2019-07-09 11:20:00,272.62,272.63,272.39,272.41,46263.0,248.3449,248.354,248.1354,248.1536,46263.0
2019-07-09 11:30:00,272.45,272.55,272.3,272.41,45049.0,248.19,248.2811,248.0534,248.1536,45049.0
2019-07-09 11:40:00,272.41,272.41,272.28,272.34,32315.0,248.1536,248.1536,248.0352,248.0898,32315.0
2019-07-09 11:50:00,272.37,272.46,272.27,272.44,20892.0,248.1172,248.1991,248.0261,248.1809,20892.0
2019-07-09 12:00:00,272.42,272.58,272.4,272.44,173759.0,248.1627,248.3085,248.1445,248.1809,173759.0
2019-07-09 12:10:00,272.44,272.58,272.44,272.57,17090.0,248.1809,248.3085,248.1809,248.2993,17090.0
2019-07-09 12:20:00,272.56,272.57,272.46,272.55,23987.0,248.2902,248.2993,248.1991,248.2811,23987.0
2019-07-09 12:30:00,272.53,272.58,272.49,272.58,20480.0,248.2629,248.3085,248.2265,248.3085,20480.0
2019-07-09 12:40:00,272.58,272.63,272.54,272.62,23646.0,248.3085,248.354,248.272,248.3449,23646.0
2019-07-09 12:50:00,272.61,272.63,272.47,272.47,32683.0,248.3358,248.354,248.2083,248.2083,32683.0
2019-07-09 13:00:00,272.49,272.55,272.38,272.49,39044.0,248.2265,248.2811,248.1263,248.2265,39044.0
2019-07-09 13:10:00,272.5,272.55,272.48,272.52,19365.0,248.2356,248.2811,248.2174,248.2538,19365.0
2019-07-09 13:20:00,272.51,272.55,272.48,272.53,19970.0,248.2447,248.2811,248.2174,248.2629,19970.0
2019-07-09 13:30:00,272.52,272.57,272.51,272.54,21068.0,248.2538,248.2993,248.2447,248.272,21068.0
2019-07-09 13:40:00,272.57,272.59,272.51,272.57,20724.0,248.2993,248.3176,248.2447,248.2993,20724.0
2019-07-09 13:50:00,272.57,272.57,272.53,272.57,20588.0,248.2993,248.2993,248.2629,248.2993,20588.0
2019-07-09 14:00:00,272.56,272.63,272.47,272.48,23578.0,248.2902,248.354,248.2083,248.2174,23578.0
2019-07-09 14:10:00,272.5,272.72,272.5,272.72,26283.0,248.2356,248.436,248.2356,248.436,26283.0
2019-07-09 14:20:00,272.72,272.72,272.62,272.65,61274.0,248.436,248.436,248.3449,248.3722,61274.0
2019-07-09 14:30:00,272.64,272.67,272.57,272.58,31803.0,248.3631,248.3904,248.2993,248.3085,31803.0
2019-07-09 14:40:00,272.58,272.64,272.54,272.56,62913.0,248.3085,248.3631,248.272,248.2902,62913.0
2019-07-09 14:50:00,272.56,272.65,272.56,272.62,54135.0,248.2902,248.3722,248.2902,248.3449,54135.0
2019-07-09 15:00:00,272.6,272.69,272.55,272.6,35278.0,248.3267,248.4087,248.2811,248.3267,35278.0
2019-07-09 15:10:00,272.6,272.61,272.42,272.5,93879.0,248.3267,248.3358,248.1627,248.2356,93879.0
2019-07-09 15:20:00,272.49,272.5,272.34,272.44,57688.0,248.2265,248.2356,248.0898,248.1809,57688.0
2019-07-09 15:30:00,272.46,272.68,272.43,272.63,49947.0,248.1991,248.3996,248.1718,248.354,49947.0
2019-07-09 15:40:00,272.61,272.85,272.61,272.79,47769.0,248.3358,248.5544,248.3358,248.4998,47769.0
2019-07-09 15:50:00,272.84,273.22,272.84,272.96,228808.0,248.5453,248.8915,248.5453,248.6546,228808.0
2019-07-10 09:30:00,274.02,274.56,273.94,274.39,178030.0,249.6202,250.1121,249.5474,249.9573,178030.0
2019-07-10 09:40:00,274.39,274.9,274.27,274.84,82359.0,249.9573,250.4219,249.848,250.3672,82359.0
2019-07-10 09:50:00,274.86,275.19,274.81,274.96,127276.0,250.3854,250.6861,250.3399,250.4765,127276.0
2019-07-10 10:00:00,274.96,275.06,274.67,274.7,400817.0,250.4765,250.5676,250.2124,250.2397,400817.0
2019-07-10 10:10:00,274.67,274.73,274.54,274.64,25306.0,250.2124,250.267,250.0939,250.185,25306.0
2019-07-10 10:20:00,274.67,274.73,274.22,274.24,47112.0,250.2124,250.267,249.8024,249.8206,47112.0
2019-07-10 10:30:00,274.27,274.43,274.15,274.39,63093.0,249.848,249.9937,249.7387,249.9573,63093.0
2019-07-10 10:40:00,274.35,274.63,274.16,274.46,73148.0,249.9208,250.1759,249.7478,250.0211,73148.0
2019-07-10 10:50:00,274.43,274.43,273.92,273.96,89866.0,249.9937,249.9937,249.5291,249.5656,89866.0
2019-07-10 11:00:00,273.96,274.08,273.68,273.68,51423.0,249.5656,249.6749,249.3105,249.3105,51423.0
2019-07-10 11:10:00,273.66,273.83,273.46,273.53,61622.0,249.2923,249.4472,249.1101,249.1739,61622.0
2019-07-10 11:20:00,273.56,273.81,273.47,273.69,38429.0,249.2012,249.4289,249.1192,249.3196,38429.0
2019-07-10 11:30:00,273.69,274.0,273.69,273.92,18336.0,249.3196,249.602,249.3196,249.5291,18336.0
2019-07-10 11:40:00,273.9,274.16,273.85,274.13,30683.0,249.5109,249.7478,249.4654,249.7204,30683.0
2019-07-10 11:50:00,274.16,274.27,274.13,274.22,39323.0,249.7478,249.848,249.7204,249.8024,39323.0
2019-07-10 12:00:00,274.2,274.36,274.2,274.26,52429.0,249.7842,249.93,249.7842,249.8389,52429.0
2019-07-10 12:10:00,274.23,274.25,274.13,274.14,17074.0,249.8115,249.8298,249.7204,249.7295,17074.0
2019-07-10 12:20:00,274.13,274.13,273.94,274.07,9953.0,249.7204,249.7204,249.5474,249.6658,9953.0
2019-07-10 12:30:00,274.13,274.27,274.12,274.19,37812.0,249.7204,249.848,249.7113,249.7751,37812.0
2019-07-10 12:40:00,274.18,274.3,274.16,274.28,15967.0,249.766,249.8753,249.7478,249.8571,15967.0
2019-07-10 12:50:00,274.31,274.35,274.19,274.33,13489.0,249.8844,249.9208,249.7751,249.9026,13489.0
2019-07-10 13:00:00,274.36,274.44,274.29,274.38,22855.0,249.93,250.0028,249.8662,249.9482,22855.0
2019-07-10 13:10:00,274.36,274.4,274.32,274.38,12806.0,249.93,249.9664,249.8935,249.9482,12806.0
2019-07-10 13:20:00,274.43,274.46,274.39,274.4,7865.0,249.9937,250.0211,249.9573,249.9664,7865.0
2019-07-10 13:30:00,274.37,274.53,274.37,274.51,18827.0,249.9391,250.0848,249.9391,250.0666,18827.0
2019-07-10 13:40:00,274.51,274.67,274.51,274.56,26380.0,250.0666,250.2124,250.0666,250.1121,26380.0
2019-07-10 13:50:00,274.58,274.59,274.51,274.51,14922.0,250.1304,250.1395,250.0666,250.0666,14922.0
2019-07-10 14:00:00,274.55,274.81,274.34,274.34,64632.0,250.103,250.3399,249.9117,249.9117,64632.0
2019-07-10 14:10:00,274.42,274.52,274.14,274.14,23268.0,249.9846,250.0757,249.7295,249.7295,23268.0
2019-07-10 14:20:00,274.17,274.26,274.03,274.05,27577.0,249.7569,249.8389,249.6293,249.6476,27577.0
2019-07-10 14:30:00,274.05,274.24,274.03,274.11,41550.0,249.6476,249.8206,249.6293,249.7022,41550.0
2019-07-10 14:40:00,274.1,274.17,273.94,273.95,22833.0,249.6931,249.7569,249.5474,249.5565,22833.0
2019-07-10 14:50:00,273.98,274.21,273.97,274.17,24662.0,249.5838,249.7933,249.5747,249.7569,24662.0
2019-07-10 15:00:00,274.16,274.24,273.97,274.12,23429.0,249.7478,249.8206,249.5747,249.7113,23429.0
2019-07-10 15:10:00,274.12,274.24,273.99,274.02,39986.0,249.7113,249.8206,249.5929,249.6202,39986.0
2019-07-10 15:20:00,274.01,274.17,273.92,274.06,41385.0,249.6111,249.7569,249.5291,249.6567,41385.0
2019-07-10 15:30:00,274.05,274.33,274.04,274.14,32065.0,249.6476,249.9026,249.6385,249.7295,32065.0
2019-07-10 15:40:00,274.18,274.23,274.07,274.14,35421.0,249.766,249.8115,249.6658,249.7295,35421.0
2019-07-10 15:50:00,274.13,274.37,274.08,274.21,150016.0,249.7204,249.9391,249.6749,249.7933,150016.0
2019-07-11 09:30:00,274.87,274.95,274.59,274.9,230146.0,250.3945,250.4674,250.1395,250.4219,230146.0
2019-07-11 09:40:00,274.9,275.11,274.73,274.91,109740.0,250.4219,250.6132,250.267,250.431,109740.0
2019-07-11 09:50:00,274.9,275.02,274.79,274.84,61114.0,250.4219,250.5312,250.3217,250.3672,61114.0
2019-07-11 10:00:00,274.87,274.99,274.5,274.62,66077.0,250.3945,250.5039,250.0575,250.1668,66077.0
2019-07-11 10:10:00,274.57,274.64,274.45,274.49,30255.0,250.1213,250.185,250.0119,250.0484,30255.0
2019-07-11 10:20:00,274.43,274.57,274.39,274.46,60135.0,249.9937,250.1213,249.9573,250.0211,60135.0
2019-07-11 10:30:00,274.43,274.43,274.22,274.25,18960.0,249.9937,249.9937,249.8024,249.8298,18960.0
2019-07-11 10:40:00,274.26,274.34,274.15,274.28,36003.0,249.8389,249.9117,249.7387,249.8571,36003.0
2019-07-11 10:50:00,274.3,274.5,274.26,274.37,25322.0,249.8753,250.0575,249.8389,249.9391,25322.0
2019-07-11 11:00:00,274.34,274.54,274.32,274.53,15511.0,249.9117,250.0939,249.8935,250.0848,15511.0
2019-07-11 11:10:00,274.52,274.9,274.51,274.85,32279.0,250.0757,250.4219,250.0666,250.3763,32279.0
2019-07-11 11:20:00,274.86,274.93,274.82,274.86,5878.0,250.3854,250.4492,250.349,250.3854,5878.0
2019-07-11 11:30:00,274.86,274.99,274.81,274.88,9762.0,250.3854,250.5039,250.3399,250.4037,9762.0
2019-07-11 11:40:00,274.93,274.97,274.81,274.95,16781.0,250.4492,250.4856,250.3399,250.4674,16781.0
2019-07-11 11:50:00,274.94,275.03,274.93,274.98,20604.0,250.4583,250.5403,250.4492,250.4948,20604.0
2019-07-11 12:00:00,275.0,275.05,274.97,274.98,14355.0,250.513,250.5585,250.4856,250.4948,14355.0
2019-07-11 12:10:00,274.98,274.99,274.85,274.87,34899.0,250.4948,250.5039,250.3763,250.3945,34899.0
2019-07-11 12:20:00,274.86,274.93,274.78,274.88,26830.0,250.3854,250.4492,250.3126,250.4037,26830.0
2019-07-11 12:30:00,274.87,274.89,274.78,274.82,11658.0,250.3945,250.4128,250.3126,250.349,11658.0
2019-07-11 12:40:00,274.83,274.93,274.83,274.88,13145.0,250.3581,250.4492,250.3581,250.4037,13145.0
2019-07-11 12:50:00,274.91,274.91,274.81,274.9,13911.0,250.431,250.431,250.3399,250.4219,13911.0
2019-07-11 13:00:00,274.88,274.92,274.58,274.59,29657.0,250.4037,250.4401,250.1304,250.1395,29657.0
2019-07-11 13:10:00,274.6,274.75,274.59,274.65,9581.0,250.1486,250.2852,250.1395,250.1941,9581.0
2019-07-11 13:20:00,274.62,274.66,274.3,274.32,72381.0,250.1668,250.2032,249.8753,249.8935,72381.0
2019-07-11 13:30:00,274.33,274.37,273.95,274.21,114285.0,249.9026,249.9391,249.5565,249.7933,114285.0
2019-07-11 13:40:00,274.23,274.26,273.95,274.06,26137.0,249.8115,249.8389,249.5565,249.6567,26137.0
2019-07-11 13:50:00,274.06,274.23,274.02,274.1,12574.0,249.6567,249.8115,249.6202,249.6931,12574.0
2019-07-11 14:00:00,274.12,274.19,274.04,274.08,35482.0,249.7113,249.7751,249.6385,249.6749,35482.0
2019-07-11 14:10:00,274.1,274.1,273.88,273.9,22152.0,249.6931,249.6931,249.4927,249.5109,22152.0
2019-07-11 14:20:00,273.9,274.02,273.85,274.0,14306.0,249.5109,249.6202,249.4654,249.602,14306.0
2019-07-11 14:30:00,274.01,274.36,273.99,274.27,22194.0,249.6111,249.93,249.5929,249.848,22194.0
2019-07-11 14:40:00,274.28,274.44,274.28,274.34,23195.0,249.8571,250.0028,249.8571,249.9117,23195.0
2019-07-11 14:50:00,274.36,274.41,274.3,274.39,50498.0,249.93,249.9755,249.8753,249.9573,50498.0
2019-07-11 15:00:00,274.38,274.45,274.32,274.41,22613.0,249.9482,250.0119,249.8935,249.9755,22613.0
2019-07-11 15:10:00,274.41,274.45,274.34,274.45,22746.0,249.9755,250.0119,249.9117,250.0119,22746.0
2019-07-11 15:20:00,274.45,274.46,274.34,274.35,88396.0,250.0119,250.0211,249.9117,249.9208,88396.0
2019-07-11 15:30:00,274.35,274.46,274.35,274.45,50264.0,249.9208,250.0211,249.9208,250.0119,50264.0
2019-07-11 15:40:00,274.44,274.71,274.37,274.7,92081.0,250.0028,250.2488,249.9391,250.2397,92081.0
2019-07-11 15:50:00,274.71,274.9,274.63,274.84,259629.0,250.2488,250.4219,250.1759,250.3672,259629.0
2019-07-12 09:30:00,275.39,275.46,275.16,275.39,116652.0,250.8682,250.932,250.6587,250.8682,116652.0
2019-07-12 09:40:00,275.42,275.49,275.25,275.44,43866.0,250.8956,250.9593,250.7407,250.9138,43866.0
2019-07-12 09:50:00,275.49,275.49,275.27,275.27,47925.0,250.9593,250.9593,250.7589,250.7589,47925.0
2019-07-12 10:00:00,275.31,275.49,275.3,275.43,30121.0,250.7954,250.9593,250.7863,250.9047,30121.0
2019-07-12 10:10:00,275.33,275.35,275.21,275.32,21294.0,250.8136,250.8318,250.7043,250.8045,21294.0
2019-07-12 10:20:00,275.28,275.38,275.17,275.31,16597.0,250.768,250.8591,250.6678,250.7954,16597.0
2019-07-12 10:30:00,275.33,275.36,275.15,275.17,39529.0,250.8136,250.8409,250.6496,250.6678,39529.0
2019-07-12 10:40:00,275.2,275.23,275.07,275.2,12598.0,250.6952,250.7225,250.5767,250.6952,12598.0
2019-07-12 10:50:00,275.2,275.25,275.06,275.16,11887.0,250.6952,250.7407,250.5676,250.6587,11887.0
2019-07-12 11:00:00,275.14,275.24,275.07,275.2,11101.0,250.6405,250.7316,250.5767,250.6952,11101.0
2019-07-12 11:10:00,275.22,275.48,275.2,275.46,25581.0,250.7134,250.9502,250.6952,250.932,25581.0
2019-07-12 11:20:00,275.46,275.5,275.39,275.49,40734.0,250.932,250.9684,250.8682,250.9593,40734.0
2019-07-12 11:30:00,275.5,275.55,275.46,275.46,23376.0,250.9684,251.014,250.932,250.932,23376.0
2019-07-12 11:40:00,275.45,275.51,275.32,275.4,39785.0,250.9229,250.9776,250.8045,250.8774,39785.0
2019-07-12 11:50:00,275.41,275.46,275.37,275.45,11774.0,250.8865,250.932,250.85,250.9229,11774.0
2019-07-12 12:00:00,275.47,275.53,275.44,275.44,9182.0,250.9411,250.9958,250.9138,250.9138,9182.0
2019-07-12 12:10:00,275.46,275.47,275.34,275.4,46521.0,250.932,250.9411,250.8227,250.8774,46521.0
2019-07-12 12:20:00,275.41,275.43,275.37,275.4,14838.0,250.8865,250.9047,250.85,250.8774,14838.0
2019-07-12 12:30:00,275.39,275.55,275.32,275.54,19127.0,250.8682,251.014,250.8045,251.0049,19127.0
2019-07-12 12:40:00,275.55,275.55,275.41,275.54,35351.0,251.014,251.014,250.8865,251.0049,35351.0
2019-07-12 12:50:00,275.55,275.58,275.5,275.56,12364.0,251.014,251.0413,250.9684,251.0231,12364.0
2019-07-12 13:00:00,275.59,275.62,275.53,275.53,19013.0,251.0504,251.0778,250.9958,250.9958,19013.0
2019-07-12 13:10:00,275.56,275.56,275.51,275.52,12319.0,251.0231,251.0231,250.9776,250.9867,12319.0
2019-07-12 13:20:00,275.51,275.58,275.5,275.54,29752.0,250.9776,251.0413,250.9684,251.0049,29752.0
2019-07-12 13:30:00,275.56,275.58,275.51,275.51,8781.0,251.0231,251.0413,250.9776,250.9776,8781.0
2019-07-12 13:40:00,275.5,275.5,275.45,275.47,127667.0,250.9684,250.9684,250.9229,250.9411,127667.0
2019-07-12 13:50:00,275.45,275.51,275.43,275.49,18684.0,250.9229,250.9776,250.9047,250.9593,18684.0
2019-07-12 14:00:00,275.48,275.58,275.47,275.58,90749.0,250.9502,251.0413,250.9411,251.0413,90749.0
2019-07-12 14:10:00,275.57,275.65,275.57,275.62,16613.0,251.0322,251.1051,251.0322,251.0778,16613.0
2019-07-12 14:20:00,275.63,275.69,275.62,275.65,20625.0,251.0869,251.1415,251.0778,251.1051,20625.0
2019-07-12 14:30:00,275.63,275.82,275.63,275.81,97301.0,251.0869,251.26,251.0869,251.2508,97301.0
2019-07-12 14:40:00,275.81,275.81,275.68,275.76,43712.0,251.2508,251.2508,251.1324,251.2053,43712.0
2019-07-12 14:50:00,275.76,275.82,275.75,275.81,34135.0,251.2053,251.26,251.1962,251.2508,34135.0
2019-07-12 15:00:00,275.83,275.84,275.72,275.73,18919.0,251.2691,251.2782,251.1689,251.178,18919.0
2019-07-12 15:10:00,275.74,275.78,275.64,275.78,19605.0,251.1871,251.2235,251.096,251.2235,19605.0
2019-07-12 15:20:00,275.79,275.88,275.75,275.8,227308.0,251.2326,251.3146,251.1962,251.2417,227308.0
2019-07-12 15:30:00,275.79,275.97,275.79,275.95,200612.0,251.2326,251.3966,251.2326,251.3784,200612.0
2019-07-12 15:40:00,275.95,276.02,275.92,275.95,109411.0,251.3784,251.4421,251.351,251.3784,109411.0
2019-07-12 15:50:00,275.95,276.19,275.89,276.13,173625.0,251.3784,251.597,251.3237,251.5423,173625.0
2019-07-15 09:30:00,276.53,276.55,275.97,276.04,131717.0,251.9067,251.925,251.3966,251.4604,131717.0
2019-07-15 09:40:00,276.04,276.17,275.88,275.93,63219.0,251.4604,251.5788,251.3146,251.3602,63219.0
2019-07-15 09:50:00,275.94,276.04,275.89,276.03,20462.0,251.3693,251.4604,251.3237,251.4513,20462.0
2019-07-15 10:00:00,276.03,276.13,275.98,276.02,21055.0,251.4513,251.5423,251.4057,251.4421,21055.0
2019-07-15 10:10:00,276.02,276.1,275.92,276.1,69667.0,251.4421,251.515,251.351,251.515,69667.0
2019-07-15 10:20:00,276.11,276.24,276.06,276.15,39099.0,251.5241,251.6426,251.4786,251.5606,39099.0
2019-07-15 10:30:00,276.23,276.26,276.02,276.06,18939.0,251.6334,251.6608,251.4421,251.4786,18939.0
2019-07-15 10:40:00,276.05,276.08,275.86,275.97,37275.0,251.4695,251.4968,251.2964,251.3966,37275.0
2019-07-15 10:50:00,275.97,276.15,275.97,276.12,10706.0,251.3966,251.5606,251.3966,251.5332,10706.0
2019-07-15 11:00:00,276.14,276.16,276.01,276.07,21946.0,251.5515,251.5697,251.433,251.4877,21946.0
2019-07-15 11:10:00,276.06,276.18,276.0,276.15,19731.0,251.4786,251.5879,251.4239,251.5606,19731.0
2019-07-15 11:20:00,276.15,276.19,276.03,276.03,40605.0,251.5606,251.597,251.4513,251.4513,40605.0
2019-07-15 11:30:00,276.03,276.03,275.82,275.96,38539.0,251.4513,251.4513,251.26,251.3875,38539.0
2019-07-15 11:40:00,276.0,276.02,275.9,275.9,39872.0,251.4239,251.4421,251.3328,251.3328,39872.0
2019-07-15 11:50:00,275.91,275.93,275.84,275.86,17015.0,251.3419,251.3602,251.2782,251.2964,17015.0
2019-07-15 12:00:00,275.87,275.91,275.8,275.81,26587.0,251.3055,251.3419,251.2417,251.2508,26587.0
2019-07-15 12:10:00,275.83,275.9,275.77,275.85,11869.0,251.2691,251.3328,251.2144,251.2873,11869.0
2019-07-15 12:20:00,275.86,275.92,275.84,275.86,35788.0,251.2964,251.351,251.2782,251.2964,35788.0
2019-07-15 12:30:00,275.84,275.88,275.82,275.84,15244.0,251.2782,251.3146,251.26,251.2782,15244.0
2019-07-15 12:40:00,275.81,275.86,275.71,275.76,14436.0,251.2508,251.2964,251.1597,251.2053,14436.0
2019-07-15 12:50:00,275.75,275.79,275.71,275.79,10016.0,251.1962,251.2326,251.1597,251.2326,10016.0
2019-07-15 13:00:00,275.79,275.85,275.71,275.75,30091.0,251.2326,251.2873,251.1597,251.1962,30091.0
2019-07-15 13:10:00,275.75,275.8,275.74,275.77,46169.0,251.1962,251.2417,251.1871,251.2144,46169.0
2019-07-15 13:20:00,275.76,275.84,275.74,275.84,22082.0,251.2053,251.2782,251.1871,251.2782,22082.0
2019-07-15 13:30:00,275.8,275.99,275.79,275.99,38590.0,251.2417,251.4148,251.2326,251.4148,38590.0
2019-07-15 13:40:00,275.97,275.99,275.88,275.88,15093.0,251.3966,251.4148,251.3146,251.3146,15093.0
2019-07-15 13:50:00,275.9,275.95,275.88,275.91,22505.0,251.3328,251.3784,251.3146,251.3419,22505.0
2019-07-15 14:00:00,275.91,276.03,275.9,276.01,25039.0,251.3419,251.4513,251.3328,251.433,25039.0
2019-07-15 14:10:00,276.0,276.14,276.0,276.14,11128.0,251.4239,251.5515,251.4239,251.5515,11128.0
2019-07-15 14:20:00,276.12,276.22,276.07,276.08,17449.0,251.5332,251.6243,251.4877,251.4968,17449.0
2019-07-15 14:30:00,276.09,276.13,276.06,276.06,18569.0,251.5059,251.5423,251.4786,251.4786,18569.0
2019-07-15 14:40:00,276.02,276.06,275.98,275.99,5098.0,251.4421,251.4786,251.4057,251.4148,5098.0
2019-07-15 14:50:00,275.99,276.08,275.96,276.08,12535.0,251.4148,251.4968,251.3875,251.4968,12535.0
2019-07-15 15:00:00,276.1,276.17,276.09,276.13,30860.0,251.515,251.5788,251.5059,251.5423,30860.0
2019-07-15 15:10:00,276.11,276.12,275.9,275.95,31475.0,251.5241,251.5332,251.3328,251.3784,31475.0
2019-07-15 15:20:00,275.96,276.08,275.94,275.99,27979.0,251.3875,251.4968,251.3693,251.4148,27979.0
2019-07-15 15:30:00,275.97,276.08,275.97,275.99,36481.0,251.3966,251.4968,251.3966,251.4148,36481.0
2019-07-15 15:40:00,276.0,276.16,276.0,276.08,88559.0,251.4239,251.5697,251.4239,251.4968,88559.0
2019-07-15 15:50:00,276.08,276.17,275.95,276.13,63985.0,251.4968,251.5788,251.3784,251.5423,63985.0
2019-07-16 09:30:00,276.12,276.12,275.87,276.01,86240.0,251.5332,251.5332,251.3055,251.433,86240.0
2019-07-16 09:40:00,276.01,276.2,275.99,276.16,78601.0,251.433,251.6061,251.4148,251.5697,78601.0
2019-07-16 09:50:00,276.17,276.17,276.02,276.09,35222.0,251.5788,251.5788,251.4421,251.5059,35222.0
2019-07-16 10:00:00,276.09,276.13,275.98,276.07,12037.0,251.5059,251.5423,251.4057,251.4877,12037.0
2019-07-16 10:10:00,276.07,276.08,275.88,275.94,14645.0,251.4877,251.4968,251.3146,251.3693,14645.0
2019-07-16 10:20:00,275.97,276.14,275.97,276.13,13526.0,251.3966,251.5515,251.3966,251.5423,13526.0
2019-07-16 10:30:00,276.14,276.19,276.1,276.11,17277.0,251.5515,251.597,251.515,251.5241,17277.0
2019-07-16 10:40:00,276.15,276.27,276.12,276.21,15873.0,251.5606,251.6699,251.5332,251.6152,15873.0
2019-07-16 10:50:00,276.17,276.2,275.99,276.18,38213.0,251.5788,251.6061,251.4148,251.5879,38213.0
2019-07-16 11:00:00,276.16,276.19,276.02,276.07,10961.0,251.5697,251.597,251.4421,251.4877,10961.0
2019-07-16 11:10:00,276.05,276.1,275.87,275.9,28603.0,251.4695,251.515,251.3055,251.3328,28603.0
2019-07-16 11:20:00,275.92,275.98,275.81,275.85,10965.0,251.351,251.4057,251.2508,251.2873,10965.0
2019-07-16 11:30:00,275.86,275.97,275.84,275.92,24542.0,251.2964,251.3966,251.2782,251.351,24542.0
2019-07-16 11:40:00,275.93,275.93,275.77,275.78,30028.0,251.3602,251.3602,251.2144,251.2235,30028.0
2019-07-16 11:50:00,275.79,275.82,275.54,275.58,13963.0,251.2326,251.26,251.0049,251.0413,13963.0
2019-07-16 12:00:00,275.58,275.65,275.27,275.34,59410.0,251.0413,251.1051,250.7589,250.8227,59410.0
2019-07-16 12:10:00,275.34,275.37,275.03,275.05,37081.0,250.8227,250.85,250.5403,250.5585,37081.0
2019-07-16 12:20:00,275.03,275.4,275.0,275.24,37526.0,250.5403,250.8774,250.513,250.7316,37526.0
2019-07-16 12:30:00,275.27,275.44,275.19,275.33,45415.0,250.7589,250.9138,250.6861,250.8136,45415.0
2019-07-16 12:40:00,275.35,275.54,275.35,275.47,7976.0,250.8318,251.0049,250.8318,250.9411,7976.0
2019-07-16 12:50:00,275.46,275.48,275.24,275.34,13730.0,250.932,250.9502,250.7316,250.8227,13730.0
2019-07-16 13:00:00,275.43,275.75,275.43,275.64,16380.0,250.9047,251.1962,250.9047,251.096,16380.0
2019-07-16 13:10:00,275.65,275.78,275.63,275.68,25113.0,251.1051,251.2235,251.0869,251.1324,25113.0
2019-07-16 13:20:00,275.68,275.74,275.65,275.66,18907.0,251.1324,251.1871,251.1051,251.1142,18907.0
2019-07-16 13:30:00,275.64,275.67,275.57,275.57,12259.0,251.096,251.1233,251.0322,251.0322,12259.0
2019-07-16 13:40:00,275.56,275.56,275.24,275.37,24532.0,251.0231,251.0231,250.7316,250.85,24532.0
2019-07-16 13:50:00,275.36,275.36,275.09,275.14,9750.0,250.8409,250.8409,250.595,250.6405,9750.0
2019-07-16 14:00:00,275.12,275.35,275.12,275.27,25474.0,250.6223,250.8318,250.6223,250.7589,25474.0
2019-07-16 14:10:00,275.34,275.34,275.08,275.1,14433.0,250.8227,250.8227,250.5858,250.6041,14433.0
2019-07-16 14:20:00,275.08,275.21,275.02,275.16,20611.0,250.5858,250.7043,250.5312,250.6587,20611.0
2019-07-16 14:30:00,275.12,275.25,274.99,275.24,42567.0,250.6223,250.7407,250.5039,250.7316,42567.0
2019-07-16 14:40:00,275.21,275.39,275.2,275.37,21149.0,250.7043,250.8682,250.6952,250.85,21149.0
2019-07-16 14:50:00,275.38,275.44,275.29,275.29,31303.0,250.8591,250.9138,250.7771,250.7771,31303.0
2019-07-16 15:00:00,275.29,275.52,275.24,275.39,70168.0,250.7771,250.9867,250.7316,250.8682,70168.0
2019-07-16 15:10:00,275.39,275.54,275.38,275.54,50223.0,250.8682,251.0049,250.8591,251.0049,50223.0
2019-07-16 15:20:00,275.51,275.58,275.38,275.39,26418.0,250.9776,251.0413,250.8591,250.8682,26418.0
2019-07-16 15:30:00,275.39,275.52,275.36,275.51,35683.0,250.8682,250.9867,250.8409,250.9776,35683.0
2019-07-16 15:40:00,275.51,275.63,275.39,275.43,86657.0,250.9776,251.0869,250.8682,250.9047,86657.0
2019-07-16 15:50:00,275.44,275.56,275.16,275.25,148912.0,250.9138,251.0231,250.6587,250.7407,148912.0
2019-07-17 09:30:00,275.28,275.4,275.13,275.31,48833.0,250.768,250.8774,250.6314,250.7954,48833.0
2019-07-17 09:40:00,275.26,275.39,274.96,275.07,46804.0,250.7498,250.8682,250.4765,250.5767,46804.0
2019-07-17 09:50:00,275.08,275.23,275.05,275.08,20483.0,250.5858,250.7225,250.5585,250.5858,20483.0
2019-07-17 10:00:00,275.14,275.18,274.86,274.86,19779.0,250.6405,250.6769,250.3854,250.3854,19779.0
2019-07-17 10:10:00,274.88,274.97,274.62,274.63,67304.0,250.4037,250.4856,250.1668,250.1759,67304.0
2019-07-17 10:20:00,274.62,274.78,274.61,274.62,18279.0,250.1668,250.3126,250.1577,250.1668,18279.0
2019-07-17 10:30:00,274.6,274.73,274.48,274.57,37274.0,250.1486,250.267,250.0393,250.1213,37274.0
2019-07-17 10:40:00,274.55,274.61,274.14,274.14,48903.0,250.103,250.1577,249.7295,249.7295,48903.0
2019-07-17 10:50:00,274.14,274.27,273.96,274.27,42595.0,249.7295,249.848,249.5656,249.848,42595.0
2019-07-17 11:00:00,274.28,274.42,274.26,274.39,45275.0,249.8571,249.9846,249.8389,249.9573,45275.0
2019-07-17 11:10:00,274.41,274.55,274.38,274.45,16499.0,249.9755,250.103,249.9482,250.0119,16499.0
2019-07-17 11:20:00,274.42,274.54,274.4,274.4,12961.0,249.9846,250.0939,249.9664,249.9664,12961.0
2019-07-17 11:30:00,274.38,274.54,274.36,274.5,35970.0,249.9482,250.0939,249.93,250.0575,35970.0
2019-07-17 11:40:00,274.5,274.74,274.48,274.73,32772.0,250.0575,250.2761,250.0393,250.267,32772.0
2019-07-17 11:50:00,274.74,274.81,274.65,274.66,14268.0,250.2761,250.3399,250.1941,250.2032,14268.0
2019-07-17 12:00:00,274.66,274.68,274.61,274.62,33522.0,250.2032,250.2215,250.1577,250.1668,33522.0
2019-07-17 12:10:00,274.6,274.6,274.42,274.47,43961.0,250.1486,250.1486,249.9846,250.0302,43961.0
2019-07-17 12:20:00,274.46,274.5,274.38,274.41,20965.0,250.0211,250.0575,249.9482,249.9755,20965.0
2019-07-17 12:30:00,274.43,274.57,274.42,274.54,12558.0,249.9937,250.1213,249.9846,250.0939,12558.0
2019-07-17 12:40:00,274.53,274.58,274.44,274.44,12001.0,250.0848,250.1304,250.0028,250.0028,12001.0
2019-07-17 12:50:00,274.43,274.57,274.42,274.52,9729.0,249.9937,250.1213,249.9846,250.0757,9729.0
2019-07-17 13:00:00,274.48,274.55,274.41,274.45,13934.0,250.0393,250.103,249.9755,250.0119,13934.0
2019-07-17 13:10:00,274.46,274.47,274.34,274.38,13608.0,250.0211,250.0302,249.9117,249.9482,13608.0
2019-07-17 13:20:00,274.39,274.47,274.36,274.44,14139.0,249.9573,250.0302,249.93,250.0028,14139.0
2019-07-17 13:30:00,274.46,274.54,274.44,274.52,26303.0,250.0211,250.0939,250.0028,250.0757,26303.0
2019-07-17 13:40:00,274.52,274.7,274.51,274.61,16808.0,250.0757,250.2397,250.0666,250.1577,16808.0
2019-07-17 13:50:00,274.57,274.6,274.51,274.55,14945.0,250.1213,250.1486,250.0666,250.103,14945.0
2019-07-17 14:00:00,274.56,274.57,274.26,274.27,47867.0,250.1121,250.1213,249.8389,249.848,47867.0
2019-07-17 14:10:00,274.29,274.31,274.09,274.19,51173.0,249.8662,249.8844,249.684,249.7751,51173.0
2019-07-17 14:20:00,274.19,274.29,274.18,274.26,15081.0,249.7751,249.8662,249.766,249.8389,15081.0
2019-07-17 14:30:00,274.26,274.38,274.2,274.34,29251.0,249.8389,249.9482,249.7842,249.9117,29251.0
2019-07-17 14:40:00,274.32,274.38,274.21,274.33,16257.0,249.8935,249.9482,249.7933,249.9026,16257.0
2019-07-17 14:50:00,274.33,274.34,274.15,274.22,40194.0,249.9026,249.9117,249.7387,249.8024,40194.0
2019-07-17 15:00:00,274.21,274.21,273.87,274.18,39372.0,249.7933,249.7933,249.4836,249.766,39372.0
2019-07-17 15:10:00,274.19,274.27,274.16,274.22,59110.0,249.7751,249.848,249.7478,249.8024,59110.0
2019-07-17 15:20:00,274.23,274.23,273.81,273.84,48552.0,249.8115,249.8115,249.4289,249.4563,48552.0
2019-07-17 15:30:00,273.84,274.08,273.78,274.01,29122.0,249.4563,249.6749,249.4016,249.6111,29122.0
2019-07-17 15:40:00,273.99,274.0,273.81,273.96,41113.0,249.5929,249.602,249.4289,249.5656,41113.0
2019-07-17 15:50:00,273.96,274.01,273.43,273.46,163206.0,249.5656,249.6111,249.0828,249.1101,163206.0
2019-07-18 09:30:00,272.91,273.38,272.79,273.31,84833.0,248.6091,249.0372,248.4998,248.9735,84833.0
2019-07-18 09:40:00,273.28,273.28,273.06,273.12,34251.0,248.9461,248.9461,248.7457,248.8004,34251.0
2019-07-18 09:50:00,273.12,273.32,272.97,273.27,17451.0,248.8004,248.9826,248.6637,248.937,17451.0
2019-07-18 10:00:00,273.25,273.41,273.04,273.28,41927.0,248.9188,249.0645,248.7275,248.9461,41927.0
2019-07-18 10:10:00,273.29,273.5,273.29,273.45,10156.0,248.9552,249.1465,248.9552,249.101,10156.0
2019-07-18 10:20:00,273.43,273.7,273.41,273.61,46182.0,249.0828,249.3287,249.0645,249.2467,46182.0
2019-07-18 10:30:00,273.55,273.77,273.46,273.48,25225.0,249.1921,249.3925,249.1101,249.1283,25225.0
2019-07-18 10:40:00,273.47,273.73,273.46,273.73,12737.0,249.1192,249.3561,249.1101,249.3561,12737.0
2019-07-18 10:50:00,273.6,273.63,273.35,273.49,17979.0,249.2376,249.265,249.0099,249.1374,17979.0
2019-07-18 11:00:00,273.59,273.6,273.31,273.35,57412.0,249.2285,249.2376,248.9735,249.0099,57412.0
2019-07-18 11:10:00,273.37,273.42,273.2,273.27,124463.0,249.0281,249.0737,248.8732,248.937,124463.0
2019-07-18 11:20:00,273.21,273.21,272.86,272.92,236987.0,248.8824,248.8824,248.5635,248.6182,236987.0
2019-07-18 11:30:00,272.9,273.15,272.58,272.7,270787.0,248.6,248.8277,248.3085,248.4178,270787.0
2019-07-18 11:40:00,272.68,272.68,272.47,272.5,565793.0,248.3996,248.3996,248.2083,248.2356,565793.0
2019-07-18 11:50:00,272.49,272.63,272.49,272.6,21086.0,248.2265,248.354,248.2265,248.3267,21086.0
2019-07-18 12:00:00,272.56,272.93,272.55,272.93,63382.0,248.2902,248.6273,248.2811,248.6273,63382.0
2019-07-18 12:10:00,272.95,273.05,272.93,273.03,36802.0,248.6455,248.7366,248.6273,248.7184,36802.0
2019-07-18 12:20:00,273.07,273.18,273.02,273.1,35135.0,248.7548,248.855,248.7093,248.7822,35135.0
2019-07-18 12:30:00,273.14,273.21,273.1,273.18,27941.0,248.8186,248.8824,248.7822,248.855,27941.0
2019-07-18 12:40:00,273.2,273.31,273.19,273.21,13853.0,248.8732,248.9735,248.8641,248.8824,13853.0
2019-07-18 12:50:00,273.17,273.25,273.11,273.13,40025.0,248.8459,248.9188,248.7913,248.8095,40025.0
2019-07-18 13:00:00,273.12,273.31,273.11,273.28,30203.0,248.8004,248.9735,248.7913,248.9461,30203.0
2019-07-18 13:10:00,273.29,273.45,273.28,273.39,116245.0,248.9552,249.101,248.9461,249.0463,116245.0
2019-07-18 13:20:00,273.41,273.41,273.28,273.29,24340.0,249.0645,249.0645,248.9461,248.9552,24340.0
2019-07-18 13:30:00,273.31,273.45,273.29,273.45,21243.0,248.9735,249.101,248.9552,249.101,21243.0
2019-07-18 13:40:00,273.44,273.44,273.26,273.26,85868.0,249.0919,249.0919,248.9279,248.9279,85868.0
2019-07-18 13:50:00,273.24,273.31,273.14,273.31,49413.0,248.9097,248.9735,248.8186,248.9735,49413.0
2019-07-18 14:00:00,273.33,273.6,273.31,273.6,16472.0,248.9917,249.2376,248.9735,249.2376,16472.0
2019-07-18 14:10:00,273.62,273.93,273.59,273.89,47598.0,249.2558,249.5382,249.2285,249.5018,47598.0
2019-07-18 14:20:00,273.89,274.21,273.88,274.12,67841.0,249.5018,249.7933,249.4927,249.7113,67841.0
2019-07-18 14:30:00,274.09,274.3,274.06,274.25,15874.0,249.684,249.8753,249.6567,249.8298,15874.0
2019-07-18 14:40:00,274.29,274.45,274.21,274.35,64975.0,249.8662,250.0119,249.7933,249.9208,64975.0
2019-07-18 14:50:00,274.31,274.5,274.24,274.5,25238.0,249.8844,250.0575,249.8206,250.0575,25238.0
2019-07-18 15:00:00,274.51,274.79,274.45,274.53,75980.0,250.0666,250.3217,250.0119,250.0848,75980.0
2019-07-18 15:10:00,274.52,274.58,274.31,274.33,42291.0,250.0757,250.1304,249.8844,249.9026,42291.0
2019-07-18 15:20:00,274.37,274.37,274.01,274.25,29814.0,249.9391,249.9391,249.6111,249.8298,29814.0
2019-07-18 15:30:00,274.26,274.35,274.12,274.33,34674.0,249.8389,249.9208,249.7113,249.9026,34674.0
2019-07-18 15:40:00,274.35,274.37,274.1,274.1,27614.0,249.9208,249.9391,249.6931,249.6931,27614.0
2019-07-18 15:50:00,274.12,274.47,274.04,274.41,121942.0,249.7113,250.0302,249.6385,249.9755,121942.0
2019-07-19 09:30:00,275.52,275.54,275.18,275.31,195760.0,250.9867,251.0049,250.6769,250.7954,195760.0
2019-07-19 09:40:00,275.29,275.49,275.08,275.15,32682.0,250.7771,250.9593,250.5858,250.6496,32682.0
2019-07-19 09:50:00,275.16,275.19,274.94,275.13,27423.0,250.6587,250.6861,250.4583,250.6314,27423.0
2019-07-19 10:00:00,275.13,275.22,274.83,274.83,33595.0,250.6314,250.7134,250.3581,250.3581,33595.0
2019-07-19 10:10:00,274.8,275.22,274.8,275.2,50040.0,250.3308,250.7134,250.3308,250.6952,50040.0
2019-07-19 10:20:00,275.22,275.27,274.76,274.97,40370.0,250.7134,250.7589,250.2943,250.4856,40370.0
2019-07-19 10:30:00,274.98,275.11,274.78,274.94,46545.0,250.4948,250.6132,250.3126,250.4583,46545.0
2019-07-19 10:40:00,274.86,274.91,274.58,274.66,172831.0,250.3854,250.431,250.1304,250.2032,172831.0
2019-07-19 10:50:00,274.62,274.83,274.49,274.72,73818.0,250.1668,250.3581,250.0484,250.2579,73818.0
2019-07-19 11:00:00,274.7,274.86,274.63,274.85,33456.0,250.2397,250.3854,250.1759,250.3763,33456.0
2019-07-19 11:10:00,274.84,275.04,274.78,274.88,22225.0,250.3672,250.5494,250.3126,250.4037,22225.0
2019-07-19 11:20:00,274.89,274.91,274.67,274.7,63058.0,250.4128,250.431,250.2124,250.2397,63058.0
2019-07-19 11:30:00,274.69,274.78,274.37,274.38,60263.0,250.2306,250.3126,249.9391,249.9482,60263.0
2019-07-19 11:40:00,274.38,274.38,274.07,274.25,29836.0,249.9482,249.9482,249.6658,249.8298,29836.0
2019-07-19 11:50:00,274.26,274.38,274.14,274.38,13168.0,249.8389,249.9482,249.7295,249.9482,13168.0
2019-07-19 12:00:00,274.36,274.66,274.36,274.66,31381.0,249.93,250.2032,249.93,250.2032,31381.0
2019-07-19 12:10:00,274.65,274.74,274.62,274.66,19280.0,250.1941,250.2761,250.1668,250.2032,19280.0
2019-07-19 12:20:00,274.66,274.77,274.49,274.76,11578.0,250.2032,250.3034,250.0484,250.2943,11578.0
2019-07-19 12:30:00,274.77,274.85,274.75,274.81,9631.0,250.3034,250.3763,250.2852,250.3399,9631.0
2019-07-19 12:40:00,274.82,274.88,274.74,274.85,11355.0,250.349,250.4037,250.2761,250.3763,11355.0
2019-07-19 12:50:00,274.85,274.96,274.81,274.85,41124.0,250.3763,250.4765,250.3399,250.3763,41124.0
2019-07-19 13:00:00,274.86,274.86,274.63,274.64,4112.0,250.3854,250.3854,250.1759,250.185,4112.0
2019-07-19 13:10:00,274.69,274.72,274.63,274.65,14114.0,250.2306,250.2579,250.1759,250.1941,14114.0
2019-07-19 13:20:00,274.6,274.63,274.59,274.62,48719.0,250.1486,250.1759,250.1395,250.1668,48719.0
2019-07-19 13:30:00,274.58,274.62,274.37,274.37,8606.0,250.1304,250.1668,249.9391,249.9391,8606.0
2019-07-19 13:40:00,274.35,274.56,274.33,274.55,14045.0,249.9208,250.1121,249.9026,250.103,14045.0
2019-07-19 13:50:00,274.53,274.66,274.38,274.52,43201.0,250.0848,250.2032,249.9482,250.0757,43201.0
2019-07-19 14:00:00,274.58,274.76,274.2,274.2,38489.0,250.1304,250.2943,249.7842,249.7842,38489.0
2019-07-19 14:10:00,274.2,274.35,273.99,274.06,56386.0,249.7842,249.9208,249.5929,249.6567,56386.0
2019-07-19 14:20:00,274.17,274.28,273.84,273.87,54535.0,249.7569,249.8571,249.4563,249.4836,54535.0
2019-07-19 14:30:00,273.86,274.11,273.62,273.77,32697.0,249.4745,249.7022,249.2558,249.3925,32697.0
2019-07-19 14:40:00,273.75,273.92,273.74,273.92,29166.0,249.3743,249.5291,249.3652,249.5291,29166.0
2019-07-19 14:50:00,273.94,273.99,273.79,273.91,14757.0,249.5474,249.5929,249.4107,249.52,14757.0
2019-07-19 15:00:00,273.91,273.91,273.41,273.57,29998.0,249.52,249.52,249.0645,249.2103,29998.0
2019-07-19 15:10:00,273.55,273.6,273.29,273.33,22436.0,249.1921,249.2376,248.9552,248.9917,22436.0
2019-07-19 15:20:00,273.33,273.53,273.03,273.48,70223.0,248.9917,249.1739,248.7184,249.1283,70223.0
2019-07-19 15:30:00,273.48,273.66,273.38,273.53,30608.0,249.1283,249.2923,249.0372,249.1739,30608.0
2019-07-19 15:40:00,273.54,273.76,273.15,273.18,63115.0,249.183,249.3834,248.8277,248.855,63115.0
2019-07-19 15:50:00,273.2,273.33,272.7,272.85,229027.0,248.8732,248.9917,248.4178,248.5544,229027.0
2019-07-22 09:30:00,273.32,273.52,273.06,273.25,164418.0,248.9826,249.1648,248.7457,248.9188,164418.0
2019-07-22 09:40:00,273.29,273.56,273.23,273.56,24756.0,248.9552,249.2012,248.9006,249.2012,24756.0
2019-07-22 09:50:00,273.56,273.75,273.54,273.73,12503.0,249.2012,249.3743,249.183,249.3561,12503.0
2019-07-22 10:00:00,273.74,273.77,273.49,273.5,30256.0,249.3652,249.3925,249.1374,249.1465,30256.0
2019-07-22 10:10:00,273.53,273.54,273.29,273.31,18898.0,249.1739,249.183,248.9552,248.9735,18898.0
2019-07-22 10:20:00,273.31,273.36,273.11,273.33,16924.0,248.9735,249.019,248.7913,248.9917,16924.0
2019-07-22 10:30:00,273.35,273.51,273.15,273.5,13363.0,249.0099,249.1556,248.8277,249.1465,13363.0
2019-07-22 10:40:00,273.51,273.51,272.85,272.96,41410.0,249.1556,249.1556,248.5544,248.6546,41410.0
2019-07-22 10:50:00,272.91,273.02,272.79,273.02,14772.0,248.6091,248.7093,248.4998,248.7093,14772.0
2019-07-22 11:00:00,273.02,273.17,272.9,273.07,14074.0,248.7093,248.8459,248.6,248.7548,14074.0
2019-07-22 11:10:00,273.04,273.04,272.84,272.92,10210.0,248.7275,248.7275,248.5453,248.6182,10210.0
2019-07-22 11:20:00,272.94,273.02,272.79,272.98,15507.0,248.6364,248.7093,248.4998,248.6728,15507.0
2019-07-22 11:30:00,273.03,273.34,272.87,273.33,33612.0,248.7184,249.0008,248.5726,248.9917,33612.0
2019-07-22 11:40:00,273.29,273.32,273.22,273.26,10258.0,248.9552,248.9826,248.8915,248.9279,10258.0
2019-07-22 11:50:00,273.25,273.42,273.24,273.33,11040.0,248.9188,249.0737,248.9097,248.9917,11040.0
2019-07-22 12:00:00,273.36,273.36,273.05,273.11,6693.0,249.019,249.019,248.7366,248.7913,6693.0
2019-07-22 12:10:00,273.12,273.42,273.11,273.38,16028.0,248.8004,249.0737,248.7913,249.0372,16028.0
2019-07-22 12:20:00,273.34,273.51,273.34,273.44,15592.0,249.0008,249.1556,249.0008,249.0919,15592.0
2019-07-22 12:30:00,273.41,273.54,273.34,273.53,10489.0,249.0645,249.183,249.0008,249.1739,10489.0
2019-07-22 12:40:00,273.43,273.58,273.42,273.52,14078.0,249.0828,249.2194,249.0737,249.1648,14078.0
2019-07-22 12:50:00,273.53,273.74,273.49,273.65,39707.0,249.1739,249.3652,249.1374,249.2832,39707.0
2019-07-22 13:00:00,273.67,273.67,273.44,273.51,15373.0,249.3014,249.3014,249.0919,249.1556,15373.0
2019-07-22 13:10:00,273.51,273.6,273.49,273.56,20661.0,249.1556,249.2376,249.1374,249.2012,20661.0
2019-07-22 13:20:00,273.56,273.6,273.47,273.5,11819.0,249.2012,249.2376,249.1192,249.1465,11819.0
2019-07-22 13:30:00,273.54,273.66,273.52,273.63,12603.0,249.183,249.2923,249.1648,249.265,12603.0
2019-07-22 13:40:00,273.67,273.77,273.61,273.64,9568.0,249.3014,249.3925,249.2467,249.2741,9568.0
2019-07-22 13:50:00,273.68,273.73,273.63,273.71,9423.0,249.3105,249.3561,249.265,249.3378,9423.0
2019-07-22 14:00:00,273.71,273.76,273.64,273.64,22959.0,249.3378,249.3834,249.2741,249.2741,22959.0
2019-07-22 14:10:00,273.63,273.72,273.56,273.64,20220.0,249.265,249.3469,249.2012,249.2741,20220.0
2019-07-22 14:20:00,273.61,273.65,273.56,273.58,14612.0,249.2467,249.2832,249.2012,249.2194,14612.0
2019-07-22 14:30:00,273.57,273.64,273.47,273.48,8694.0,249.2103,249.2741,249.1192,249.1283,8694.0
2019-07-22 14:40:00,273.49,273.53,273.44,273.53,43017.0,249.1374,249.1739,249.0919,249.1739,43017.0
2019-07-22 14:50:00,273.54,273.67,273.53,273.64,31526.0,249.183,249.3014,249.1739,249.2741,31526.0
2019-07-22 15:00:00,273.63,274.11,273.63,273.84,56799.0,249.265,249.7022,249.265,249.4563,56799.0
2019-07-22 15:10:00,273.86,273.88,273.72,273.76,29504.0,249.4745,249.4927,249.3469,249.3834,29504.0
2019-07-22 15:20:00,273.78,273.81,273.49,273.66,35057.0,249.4016,249.4289,249.1374,249.2923,35057.0
2019-07-22 15:30:00,273.65,273.67,273.35,273.38,41263.0,249.2832,249.3014,249.0099,249.0372,41263.0
2019-07-22 15:40:00,273.37,273.52,273.34,273.5,21039.0,249.0281,249.1648,249.0008,249.1465,21039.0
2019-07-22 15:50:00,273.51,273.62,273.41,273.6,90919.0,249.1556,249.2558,249.0645,249.2376,90919.0
2019-07-23 09:30:00,274.71,274.76,274.25,274.32,140271.0,250.2488,250.2943,249.8298,249.8935,140271.0
2019-07-23 09:40:00,274.3,274.56,274.29,274.43,30572.0,249.8753,250.1121,249.8662,249.9937,30572.0
2019-07-23 09:50:00,274.39,274.4,274.14,274.2,18240.0,249.9573,249.9664,249.7295,249.7842,18240.0
2019-07-23 10:00:00,274.22,274.3,274.05,274.06,27743.0,249.8024,249.8753,249.6476,249.6567,27743.0
2019-07-23 10:10:00,274.03,274.08,273.96,274.05,14478.0,249.6293,249.6749,249.5656,249.6476,14478.0
2019-07-23 10:20:00,274.05,274.1,273.9,274.05,52092.0,249.6476,249.6931,249.5109,249.6476,52092.0
2019-07-23 10:30:00,274.04,274.35,274.0,274.3,21178.0,249.6385,249.9208,249.602,249.8753,21178.0
2019-07-23 10:40:00,274.3,274.43,274.28,274.3,41250.0,249.8753,249.9937,249.8571,249.8753,41250.0
2019-07-23 10:50:00,274.31,274.55,274.28,274.44,38625.0,249.8844,250.103,249.8571,250.0028,38625.0
2019-07-23 11:00:00,274.42,274.42,274.09,274.15,33769.0,249.9846,249.9846,249.684,249.7387,33769.0
2019-07-23 11:10:00,274.15,274.37,274.15,274.37,9148.0,249.7387,249.9391,249.7387,249.9391,9148.0
2019-07-23 11:20:00,274.34,274.47,274.23,274.26,14714.0,249.9117,250.0302,249.8115,249.8389,14714.0
2019-07-23 11:30:00,274.17,274.25,273.98,274.16,8624.0,249.7569,249.8298,249.5838,249.7478,8624.0
2019-07-23 11:40:00,274.15,274.17,273.98,274.06,15420.0,249.7387,249.7569,249.5838,249.6567,15420.0
2019-07-23 11:50:00,274.02,274.13,273.96,274.06,10951.0,249.6202,249.7204,249.5656,249.6567,10951.0
2019-07-23 12:00:00,274.04,274.11,273.89,274.08,11784.0,249.6385,249.7022,249.5018,249.6749,11784.0
2019-07-23 12:10:00,274.08,274.23,274.08,274.23,12740.0,249.6749,249.8115,249.6749,249.8115,12740.0
2019-07-23 12:20:00,274.24,274.36,274.11,274.14,25604.0,249.8206,249.93,249.7022,249.7295,25604.0
2019-07-23 12:30:00,274.13,274.36,274.04,274.3,41033.0,249.7204,249.93,249.6385,249.8753,41033.0
2019-07-23 12:40:00,274.28,274.39,274.24,274.39,24713.0,249.8571,249.9573,249.8206,249.9573,24713.0
2019-07-23 12:50:00,274.38,274.44,274.29,274.42,12730.0,249.9482,250.0028,249.8662,249.9846,12730.0
2019-07-23 13:00:00,274.41,274.47,274.32,274.39,8781.0,249.9755,250.0302,249.8935,249.9573,8781.0
2019-07-23 13:10:00,274.37,274.49,274.33,274.46,9342.0,249.9391,250.0484,249.9026,250.0211,9342.0
2019-07-23 13:20:00,274.46,274.51,274.39,274.43,10933.0,250.0211,250.0666,249.9573,249.9937,10933.0
2019-07-23 13:30:00,274.44,274.53,274.44,274.53,9582.0,250.0028,250.0848,250.0028,250.0848,9582.0
2019-07-23 13:40:00,274.53,275.22,274.53,275.01,124697.0,250.0848,250.7134,250.0848,250.5221,124697.0
2019-07-23 13:50:00,274.97,275.34,274.88,275.24,70627.0,250.4856,250.8227,250.4037,250.7316,70627.0
2019-07-23 14:00:00,275.26,275.32,275.0,275.0,20734.0,250.7498,250.8045,250.513,250.513,20734.0
2019-07-23 14:10:00,275.01,275.16,274.97,275.11,11065.0,250.5221,250.6587,250.4856,250.6132,11065.0
2019-07-23 14:20:00,275.12,275.17,275.04,275.11,21695.0,250.6223,250.6678,250.5494,250.6132,21695.0
2019-07-23 14:30:00,275.11,275.17,274.98,275.05,88779.0,250.6132,250.6678,250.4948,250.5585,88779.0
2019-07-23 14:40:00,275.02,275.28,275.02,275.24,21925.0,250.5312,250.768,250.5312,250.7316,21925.0
2019-07-23 14:50:00,275.24,275.37,275.22,275.3,22814.0,250.7316,250.85,250.7134,250.7863,22814.0
2019-07-23 15:00:00,275.32,275.35,275.15,275.24,14613.0,250.8045,250.8318,250.6496,250.7316,14613.0
2019-07-23 15:10:00,275.23,275.26,275.08,275.18,19531.0,250.7225,250.7498,250.5858,250.6769,19531.0
2019-07-23 15:20:00,275.17,275.35,275.17,275.3,44292.0,250.6678,250.8318,250.6678,250.7863,44292.0
2019-07-23 15:30:00,275.3,275.48,275.3,275.42,50181.0,250.7863,250.9502,250.7863,250.8956,50181.0
2019-07-23 15:40:00,275.42,275.5,275.26,275.28,40890.0,250.8956,250.9684,250.7498,250.768,40890.0
2019-07-23 15:50:00,275.26,275.49,275.24,275.47,149904.0,250.7498,250.9593,250.7316,250.9411,149904.0
2019-07-24 09:30:00,274.78,275.16,274.67,275.08,66837.0,250.3126,250.6587,250.2124,250.5858,66837.0
2019-07-24 09:40:00,275.11,275.42,275.11,275.34,61328.0,250.6132,250.8956,250.6132,250.8227,61328.0
2019-07-24 09:50:00,275.37,275.79,275.34,275.45,95781.0,250.85,251.2326,250.8227,250.9229,95781.0
2019-07-24 10:00:00,275.42,275.6,275.39,275.58,16657.0,250.8956,251.0595,250.8682,251.0413,16657.0
2019-07-24 10:10:00,275.6,275.64,275.39,275.6,80209.0,251.0595,251.096,250.8682,251.0595,80209.0
2019-07-24 10:20:00,275.51,275.59,275.48,275.53,12376.0,250.9776,251.0504,250.9502,250.9958,12376.0
2019-07-24 10:30:00,275.57,275.92,275.56,275.92,18601.0,251.0322,251.351,251.0231,251.351,18601.0
2019-07-24 10:40:00,275.95,275.95,275.68,275.69,10499.0,251.3784,251.3784,251.1324,251.1415,10499.0
2019-07-24 10:50:00,275.7,275.7,275.52,275.64,21174.0,251.1506,251.1506,250.9867,251.096,21174.0
2019-07-24 11:00:00,275.6,275.63,275.29,275.49,27101.0,251.0595,251.0869,250.7771,250.9593,27101.0
2019-07-24 11:10:00,275.46,275.52,275.38,275.43,12110.0,250.932,250.9867,250.8591,250.9047,12110.0
2019-07-24 11:20:00,275.45,275.5,275.23,275.4,12416.0,250.9229,250.9684,250.7225,250.8774,12416.0
2019-07-24 11:30:00,275.38,275.58,275.33,275.56,16718.0,250.8591,251.0413,250.8136,251.0231,16718.0
2019-07-24 11:40:00,275.56,275.57,275.37,275.48,173678.0,251.0231,251.0322,250.85,250.9502,173678.0
2019-07-24 11:50:00,275.45,275.48,275.33,275.35,6614.0,250.9229,250.9502,250.8136,250.8318,6614.0
2019-07-24 12:00:00,275.37,275.5,275.36,275.5,6857.0,250.85,250.9684,250.8409,250.9684,6857.0
2019-07-24 12:10:00,275.5,275.64,275.42,275.48,41163.0,250.9684,251.096,250.8956,250.9502,41163.0
2019-07-24 12:20:00,275.44,275.66,275.44,275.57,10429.0,250.9138,251.1142,250.9138,251.0322,10429.0
2019-07-24 12:30:00,275.58,275.74,275.58,275.69,46066.0,251.0413,251.1871,251.0413,251.1415,46066.0
2019-07-24 12:40:00,275.69,275.81,275.69,275.8,8665.0,251.1415,251.2508,251.1415,251.2417,8665.0
2019-07-24 12:50:00,275.8,275.93,275.79,275.87,8872.0,251.2417,251.3602,251.2326,251.3055,8872.0
2019-07-24 13:00:00,275.9,275.92,275.79,275.88,9140.0,251.3328,251.351,251.2326,251.3146,9140.0
2019-07-24 13:10:00,275.88,275.91,275.81,275.83,10087.0,251.3146,251.3419,251.2508,251.2691,10087.0
2019-07-24 13:20:00,275.84,275.91,275.8,275.83,8996.0,251.2782,251.3419,251.2417,251.2691,8996.0
2019-07-24 13:30:00,275.85,275.86,275.76,275.78,18373.0,251.2873,251.2964,251.2053,251.2235,18373.0
2019-07-24 13:40:00,275.75,275.89,275.72,275.86,18879.0,251.1962,251.3237,251.1689,251.2964,18879.0
2019-07-24 13:50:00,275.89,275.9,275.78,275.87,15149.0,251.3237,251.3328,251.2235,251.3055,15149.0
2019-07-24 14:00:00,275.88,276.1,275.88,275.95,19698.0,251.3146,251.515,251.3146,251.3784,19698.0
2019-07-24 14:10:00,275.94,276.07,275.87,276.06,24891.0,251.3693,251.4877,251.3055,251.4786,24891.0
2019-07-24 14:20:00,276.06,276.15,276.01,276.12,60425.0,251.4786,251.5606,251.433,251.5332,60425.0
2019-07-24 14:30:00,276.14,276.28,276.12,276.17,14932.0,251.5515,251.679,251.5332,251.5788,14932.0
2019-07-24 14:40:00,276.17,276.17,276.07,276.17,64019.0,251.5788,251.5788,251.4877,251.5788,64019.0
2019-07-24 14:50:00,276.17,276.36,276.16,276.33,47018.0,251.5788,251.7519,251.5697,251.7245,47018.0
2019-07-24 15:00:00,276.34,276.34,276.24,276.26,50513.0,251.7337,251.7337,251.6426,251.6608,50513.0
2019-07-24 15:10:00,276.27,276.5,276.27,276.39,36724.0,251.6699,251.8794,251.6699,251.7792,36724.0
2019-07-24 15:20:00,276.41,276.55,276.36,276.54,24687.0,251.7974,251.925,251.7519,251.9158,24687.0
2019-07-24 15:30:00,276.55,276.63,276.48,276.57,42610.0,251.925,251.9978,251.8612,251.9432,42610.0
2019-07-24 15:40:00,276.59,276.7,276.55,276.64,38775.0,251.9614,252.0616,251.925,252.0069,38775.0
2019-07-24 15:50:00,276.63,276.79,276.52,276.75,135890.0,251.9978,252.1436,251.8976,252.1071,135890.0
2019-07-25 09:30:00,276.41,276.41,275.9,276.0,118426.0,251.7974,251.7974,251.3328,251.4239,118426.0
2019-07-25 09:40:00,276.01,276.21,275.35,275.55,73573.0,251.433,251.6152,250.8318,251.014,73573.0
2019-07-25 09:50:00,275.52,275.53,275.22,275.52,56576.0,250.9867,250.9958,250.7134,250.9867,56576.0
2019-07-25 10:00:00,275.49,275.86,275.43,275.75,31862.0,250.9593,251.2964,250.9047,251.1962,31862.0
2019-07-25 10:10:00,275.74,275.89,275.69,275.82,14313.0,251.1871,251.3237,251.1415,251.26,14313.0
2019-07-25 10:20:00,275.86,275.87,275.49,275.8,16890.0,251.2964,251.3055,250.9593,251.2417,16890.0
2019-07-25 10:30:00,275.83,276.18,275.83,276.15,18382.0,251.2691,251.5879,251.2691,251.5606,18382.0
2019-07-25 10:40:00,276.17,276.29,276.09,276.15,32483.0,251.5788,251.6881,251.5059,251.5606,32483.0
2019-07-25 10:50:00,276.16,276.29,275.95,276.07,56341.0,251.5697,251.6881,251.3784,251.4877,56341.0
2019-07-25 11:00:00,276.07,276.27,276.07,276.14,15029.0,251.4877,251.6699,251.4877,251.5515,15029.0
2019-07-25 11:10:00,276.16,276.31,275.91,275.95,20285.0,251.5697,251.7063,251.3419,251.3784,20285.0
2019-07-25 11:20:00,275.92,275.96,275.79,275.93,10611.0,251.351,251.3875,251.2326,251.3602,10611.0
2019-07-25 11:30:00,275.86,275.9,275.64,275.72,19904.0,251.2964,251.3328,251.096,251.1689,19904.0
2019-07-25 11:40:00,275.72,275.85,275.48,275.49,13467.0,251.1689,251.2873,250.9502,250.9593,13467.0
2019-07-25 11:50:00,275.5,275.57,275.3,275.5,33970.0,250.9684,251.0322,250.7863,250.9684,33970.0
2019-07-25 12:00:00,275.51,275.52,275.26,275.29,202148.0,250.9776,250.9867,250.7498,250.7771,202148.0
2019-07-25 12:10:00,275.29,275.54,275.28,275.54,14949.0,250.7771,251.0049,250.768,251.0049,14949.0
2019-07-25 12:20:00,275.56,275.57,275.45,275.47,7885.0,251.0231,251.0322,250.9229,250.9411,7885.0
2019-07-25 12:30:00,275.41,275.49,275.01,275.03,74768.0,250.8865,250.9593,250.5221,250.5403,74768.0
2019-07-25 12:40:00,275.0,275.1,274.68,275.08,40303.0,250.513,250.6041,250.2215,250.5858,40303.0
2019-07-25 12:50:00,275.08,275.18,274.9,275.18,15512.0,250.5858,250.6769,250.4219,250.6769,15512.0
2019-07-25 13:00:00,275.07,275.16,274.8,275.08,12633.0,250.5767,250.6587,250.3308,250.5858,12633.0
2019-07-25 13:10:00,275.08,275.15,274.98,275.12,9372.0,250.5858,250.6496,250.4948,250.6223,9372.0
2019-07-25 13:20:00,275.06,275.17,274.89,275.17,94786.0,250.5676,250.6678,250.4128,250.6678,94786.0
2019-07-25 13:30:00,275.19,275.4,275.18,275.38,36103.0,250.6861,250.8774,250.6769,250.8591,36103.0
2019-07-25 13:40:00,275.38,275.62,275.38,275.5,20765.0,250.8591,251.0778,250.8591,250.9684,20765.0
2019-07-25 13:50:00,275.5,275.51,275.2,275.2,23597.0,250.9684,250.9776,250.6952,250.6952,23597.0
2019-07-25 14:00:00,275.2,275.56,275.19,275.51,29552.0,250.6952,251.0231,250.6861,250.9776,29552.0
2019-07-25 14:10:00,275.52,275.77,275.52,275.63,30630.0,250.9867,251.2144,250.9867,251.0869,30630.0
2019-07-25 14:20:00,275.63,275.73,275.57,275.64,49125.0,251.0869,251.178,251.0322,251.096,49125.0
2019-07-25 14:30:00,275.55,275.63,275.39,275.41,26916.0,251.014,251.0869,250.8682,250.8865,26916.0
2019-07-25 14:40:00,275.38,275.5,275.23,275.3,14489.0,250.8591,250.9684,250.7225,250.7863,14489.0
2019-07-25 14:50:00,275.29,275.32,275.06,275.21,18185.0,250.7771,250.8045,250.5676,250.7043,18185.0
2019-07-25 15:00:00,275.2,275.4,274.89,274.97,18469.0,250.6952,250.8774,250.4128,250.4856,18469.0
2019-07-25 15:10:00,274.93,275.21,274.91,275.2,32344.0,250.4492,250.7043,250.431,250.6952,32344.0
2019-07-25 15:20:00,275.2,275.37,275.09,275.33,15542.0,250.6952,250.85,250.595,250.8136,15542.0
2019-07-25 15:30:00,275.35,275.54,275.25,275.25,30425.0,250.8318,251.0049,250.7407,250.7407,30425.0
2019-07-25 15:40:00,275.21,275.46,275.19,275.44,21227.0,250.7043,250.932,250.6861,250.9138,21227.0
2019-07-25 15:50:00,275.46,275.59,275.03,275.45,147337.0,250.932,251.0504,250.5403,250.9229,147337.0
2019-07-26 09:30:00,276.2,276.65,276.1,276.45,316380.0,251.6061,252.016,251.515,251.8339,316380.0
2019-07-26 09:40:00,276.45,276.63,276.39,276.42,126832.0,251.8339,251.9978,251.7792,251.8065,126832.0
2019-07-26 09:50:00,276.47,276.75,276.47,276.65,36298.0,251.8521,252.1071,251.8521,252.016,36298.0
2019-07-26 10:00:00,276.62,276.69,276.53,276.6,31269.0,251.9887,252.0525,251.9067,251.9705,31269.0
2019-07-26 10:10:00,276.57,276.72,276.5,276.68,26173.0,251.9432,252.0798,251.8794,252.0434,26173.0
2019-07-26 10:20:00,276.63,276.66,276.48,276.51,9702.0,251.9978,252.0252,251.8612,251.8885,9702.0
2019-07-26 10:30:00,276.44,276.53,276.35,276.51,27442.0,251.8247,251.9067,251.7428,251.8885,27442.0
2019-07-26 10:40:00,276.48,276.57,276.34,276.5,29198.0,251.8612,251.9432,251.7337,251.8794,29198.0
2019-07-26 10:50:00,276.46,276.64,276.46,276.6,35656.0,251.843,252.0069,251.843,251.9705,35656.0
2019-07-26 11:00:00,276.53,276.7,276.53,276.59,8943.0,251.9067,252.0616,251.9067,251.9614,8943.0
2019-07-26 11:10:00,276.61,276.77,276.52,276.62,17457.0,251.9796,252.1254,251.8976,251.9887,17457.0
2019-07-26 11:20:00,276.66,276.87,276.65,276.83,21410.0,252.0252,252.2165,252.016,252.18,21410.0
2019-07-26 11:30:00,276.85,277.03,276.84,276.98,19856.0,252.1982,252.3622,252.1891,252.3167,19856.0
2019-07-26 11:40:00,277.01,277.01,276.93,276.99,81080.0,252.344,252.344,252.2711,252.3258,81080.0
2019-07-26 11:50:00,276.99,277.12,276.98,277.09,29995.0,252.3258,252.4442,252.3167,252.4169,29995.0
2019-07-26 12:00:00,277.11,277.14,277.02,277.13,73645.0,252.4351,252.4624,252.3531,252.4533,73645.0
2019-07-26 12:10:00,277.15,277.15,277.0,277.02,12835.0,252.4715,252.4715,252.3349,252.3531,12835.0
2019-07-26 12:20:00,277.01,277.11,277.0,277.06,9399.0,252.344,252.4351,252.3349,252.3895,9399.0
2019-07-26 12:30:00,277.06,277.08,276.99,277.0,19323.0,252.3895,252.4078,252.3258,252.3349,19323.0
2019-07-26 12:40:00,276.98,277.02,276.96,277.0,6905.0,252.3167,252.3531,252.2984,252.3349,6905.0
2019-07-26 12:50:00,277.02,277.09,277.0,277.08,7275.0,252.3531,252.4169,252.3349,252.4078,7275.0
2019-07-26 13:00:00,277.08,277.11,277.05,277.06,5965.0,252.4078,252.4351,252.3804,252.3895,5965.0
2019-07-26 13:10:00,277.06,277.2,277.06,277.11,13002.0,252.3895,252.5171,252.3895,252.4351,13002.0
2019-07-26 13:20:00,277.13,277.21,277.1,277.1,5232.0,252.4533,252.5262,252.426,252.426,5232.0
2019-07-26 13:30:00,277.1,277.16,277.07,277.12,5126.0,252.426,252.4806,252.3986,252.4442,5126.0
2019-07-26 13:40:00,277.14,277.14,277.01,277.01,8993.0,252.4624,252.4624,252.344,252.344,8993.0
2019-07-26 13:50:00,277.01,277.15,277.0,277.15,20778.0,252.344,252.4715,252.3349,252.4715,20778.0
2019-07-26 14:00:00,277.13,277.16,277.03,277.13,15779.0,252.4533,252.4806,252.3622,252.4533,15779.0
2019-07-26 14:10:00,277.13,277.15,277.1,277.11,18302.0,252.4533,252.4715,252.426,252.4351,18302.0
2019-07-26 14:20:00,277.12,277.14,277.07,277.12,13140.0,252.4442,252.4624,252.3986,252.4442,13140.0
2019-07-26 14:30:00,277.14,277.24,277.14,277.19,37732.0,252.4624,252.5535,252.4624,252.508,37732.0
2019-07-26 14:40:00,277.17,277.34,277.14,277.3,59634.0,252.4897,252.6446,252.4624,252.6082,59634.0
2019-07-26 14:50:00,277.29,277.4,277.28,277.4,8532.0,252.5991,252.6993,252.5899,252.6993,8532.0
2019-07-26 15:00:00,277.4,277.45,277.31,277.36,16876.0,252.6993,252.7448,252.6173,252.6628,16876.0
2019-07-26 15:10:00,277.37,277.44,277.31,277.41,10087.0,252.6719,252.7357,252.6173,252.7084,10087.0
2019-07-26 15:20:00,277.37,277.48,277.37,277.39,11033.0,252.6719,252.7721,252.6719,252.6902,11033.0
2019-07-26 15:30:00,277.42,277.55,277.42,277.5,21047.0,252.7175,252.8359,252.7175,252.7904,21047.0
2019-07-26 15:40:00,277.51,277.53,277.4,277.43,22233.0,252.7995,252.8177,252.6993,252.7266,22233.0
2019-07-26 15:50:00,277.44,277.54,277.32,277.32,186756.0,252.7357,252.8268,252.6264,252.6264,186756.0
2019-07-29 09:30:00,277.23,277.27,276.98,277.08,120196.0,252.5444,252.5808,252.3167,252.4078,120196.0
2019-07-29 09:40:00,277.07,277.08,276.74,276.84,579785.0,252.3986,252.4078,252.098,252.1891,579785.0
2019-07-29 09:50:00,276.82,276.85,276.49,276.55,28197.0,252.1709,252.1982,251.8703,251.925,28197.0
2019-07-29 10:00:00,276.54,276.57,276.33,276.34,29981.0,251.9158,251.9432,251.7245,251.7337,29981.0
2019-07-29 10:10:00,276.33,276.6,276.26,276.52,540601.0,251.7245,251.9705,251.6608,251.8976,540601.0
2019-07-29 10:20:00,276.53,276.65,276.52,276.61,14885.0,251.9067,252.016,251.8976,251.9796,14885.0
2019-07-29 10:30:00,276.59,276.67,276.5,276.56,137614.0,251.9614,252.0343,251.8794,251.9341,137614.0
2019-07-29 10:40:00,276.54,276.79,276.51,276.77,22453.0,251.9158,252.1436,251.8885,252.1254,22453.0
2019-07-29 10:50:00,276.77,276.82,276.62,276.65,22284.0,252.1254,252.1709,251.9887,252.016,22284.0
2019-07-29 11:00:00,276.68,276.79,276.58,276.75,14460.0,252.0434,252.1436,251.9523,252.1071,14460.0
2019-07-29 11:10:00,276.74,276.89,276.69,276.89,16638.0,252.098,252.2347,252.0525,252.2347,16638.0
2019-07-29 11:20:00,276.89,276.93,276.82,276.9,13773.0,252.2347,252.2711,252.1709,252.2438,13773.0
2019-07-29 11:30:00,276.88,276.99,276.76,276.96,18847.0,252.2256,252.3258,252.1163,252.2984,18847.0
2019-07-29 11:40:00,276.98,277.01,276.93,276.95,26010.0,252.3167,252.344,252.2711,252.2893,26010.0
2019-07-29 11:50:00,276.96,277.05,276.94,276.97,7537.0,252.2984,252.3804,252.2802,252.3076,7537.0
2019-07-29 12:00:00,276.96,276.96,276.79,276.8,16383.0,252.2984,252.2984,252.1436,252.1527,16383.0
2019-07-29 12:10:00,276.81,276.81,276.62,276.67,12823.0,252.1618,252.1618,251.9887,252.0343,12823.0
2019-07-29 12:20:00,276.68,276.82,276.67,276.82,13937.0,252.0434,252.1709,252.0343,252.1709,13937.0
2019-07-29 12:30:00,276.79,276.85,276.72,276.72,13290.0,252.1436,252.1982,252.0798,252.0798,13290.0
2019-07-29 12:40:00,276.75,276.78,276.66,276.78,18186.0,252.1071,252.1345,252.0252,252.1345,18186.0
2019-07-29 12:50:00,276.79,277.0,276.77,277.0,103436.0,252.1436,252.3349,252.1254,252.3349,103436.0
2019-07-29 13:00:00,277.0,277.07,276.86,276.88,23922.0,252.3349,252.3986,252.2073,252.2256,23922.0
2019-07-29 13:10:00,276.9,277.03,276.88,277.01,31596.0,252.2438,252.3622,252.2256,252.344,31596.0
2019-07-29 13:20:00,277.02,277.05,276.94,276.98,69384.0,252.3531,252.3804,252.2802,252.3167,69384.0
2019-07-29 13:30:00,276.97,277.06,276.96,277.0,57891.0,252.3076,252.3895,252.2984,252.3349,57891.0
2019-07-29 13:40:00,277.0,277.01,276.88,276.95,33998.0,252.3349,252.344,252.2256,252.2893,33998.0
2019-07-29 13:50:00,276.93,276.94,276.83,276.85,8152.0,252.2711,252.2802,252.18,252.1982,8152.0
2019-07-29 14:00:00,276.87,276.91,276.73,276.74,16985.0,252.2165,252.2529,252.0889,252.098,16985.0
2019-07-29 14:10:00,276.75,276.87,276.75,276.86,7962.0,252.1071,252.2165,252.1071,252.2073,7962.0
2019-07-29 14:20:00,276.85,276.96,276.83,276.95,60674.0,252.1982,252.2984,252.18,252.2893,60674.0
2019-07-29 14:30:00,276.95,276.95,276.8,276.84,16074.0,252.2893,252.2893,252.1527,252.1891,16074.0
2019-07-29 14:40:00,276.82,276.83,276.72,276.74,17908.0,252.1709,252.18,252.0798,252.098,17908.0
2019-07-29 14:50:00,276.78,276.98,276.76,276.92,10665.0,252.1345,252.3167,252.1163,252.262,10665.0
2019-07-29 15:00:00,276.93,276.99,276.83,276.92,22175.0,252.2711,252.3258,252.18,252.262,22175.0
2019-07-29 15:10:00,276.89,276.89,276.73,276.85,9787.0,252.2347,252.2347,252.0889,252.1982,9787.0
2019-07-29 15:20:00,276.86,276.9,276.75,276.78,15533.0,252.2073,252.2438,252.1071,252.1345,15533.0
2019-07-29 15:30:00,276.79,276.92,276.77,276.89,26005.0,252.1436,252.262,252.1254,252.2347,26005.0
2019-07-29 15:40:00,276.88,277.03,276.88,276.98,47278.0,252.2256,252.3622,252.2256,252.3167,47278.0
2019-07-29 15:50:00,276.99,277.08,276.84,276.87,69055.0,252.3258,252.4078,252.1891,252.2165,69055.0
2019-07-30 09:30:00,275.45,275.74,275.04,275.51,167008.0,250.9229,251.1871,250.5494,250.9776,167008.0
2019-07-30 09:40:00,275.58,275.79,275.51,275.76,26065.0,251.0413,251.2326,250.9776,251.2053,26065.0
2019-07-30 09:50:00,275.79,275.98,275.6,275.85,24876.0,251.2326,251.4057,251.0595,251.2873,24876.0
2019-07-30 10:00:00,275.81,276.15,275.73,275.95,50863.0,251.2508,251.5606,251.178,251.3784,50863.0
2019-07-30 10:10:00,275.94,275.98,275.64,275.98,32192.0,251.3693,251.4057,251.096,251.4057,32192.0
2019-07-30 10:20:00,275.97,276.01,275.68,275.86,26168.0,251.3966,251.433,251.1324,251.2964,26168.0
2019-07-30 10:30:00,275.87,276.13,275.84,275.91,27582.0,251.3055,251.5423,251.2782,251.3419,27582.0
2019-07-30 10:40:00,275.88,276.01,275.79,275.91,10021.0,251.3146,251.433,251.2326,251.3419,10021.0
2019-07-30 10:50:00,275.92,276.09,275.83,276.02,11803.0,251.351,251.5059,251.2691,251.4421,11803.0
2019-07-30 11:00:00,276.02,276.26,276.0,276.21,19751.0,251.4421,251.6608,251.4239,251.6152,19751.0
2019-07-30 11:10:00,276.2,276.24,276.08,276.12,15297.0,251.6061,251.6426,251.4968,251.5332,15297.0
2019-07-30 11:20:00,276.12,276.19,276.1,276.13,12382.0,251.5332,251.597,251.515,251.5423,12382.0
2019-07-30 11:30:00,276.14,276.32,276.1,276.1,24139.0,251.5515,251.7154,251.515,251.515,24139.0
2019-07-30 11:40:00,276.14,276.16,275.99,276.0,15743.0,251.5515,251.5697,251.4148,251.4239,15743.0
2019-07-30 11:50:00,275.97,275.99,275.8,275.85,23520.0,251.3966,251.4148,251.2417,251.2873,23520.0
2019-07-30 12:00:00,275.8,276.05,275.78,276.0,44338.0,251.2417,251.4695,251.2235,251.4239,44338.0
2019-07-30 12:10:00,276.0,276.17,276.0,276.14,50776.0,251.4239,251.5788,251.4239,251.5515,50776.0
2019-07-30 12:20:00,276.13,276.13,275.99,276.1,22433.0,251.5423,251.5423,251.4148,251.515,22433.0
2019-07-30 12:30:00,276.11,276.2,276.06,276.12,8497.0,251.5241,251.6061,251.4786,251.5332,8497.0
2019-07-30 12:40:00,276.12,276.19,276.02,276.04,16436.0,251.5332,251.597,251.4421,251.4604,16436.0
2019-07-30 12:50:00,276.02,276.04,275.77,275.84,224838.0,251.4421,251.4604,251.2144,251.2782,224838.0
2019-07-30 13:00:00,275.86,275.9,275.81,275.86,25367.0,251.2964,251.3328,251.2508,251.2964,25367.0
2019-07-30 13:10:00,275.87,275.96,275.82,275.91,6987.0,251.3055,251.3875,251.26,251.3419,6987.0
2019-07-30 13:20:00,275.9,275.96,275.84,275.89,8348.0,251.3328,251.3875,251.2782,251.3237,8348.0
2019-07-30 13:30:00,275.91,275.97,275.87,275.93,14464.0,251.3419,251.3966,251.3055,251.3602,14464.0
2019-07-30 13:40:00,275.92,276.05,275.92,276.05,118834.0,251.351,251.4695,251.351,251.4695,118834.0
2019-07-30 13:50:00,276.06,276.16,276.06,276.11,18481.0,251.4786,251.5697,251.4786,251.5241,18481.0
2019-07-30 14:00:00,276.11,276.56,276.1,276.42,50404.0,251.5241,251.9341,251.515,251.8065,50404.0
2019-07-30 14:10:00,276.45,276.55,276.39,276.54,23923.0,251.8339,251.925,251.7792,251.9158,23923.0
2019-07-30 14:20:00,276.53,276.56,276.39,276.43,28715.0,251.9067,251.9341,251.7792,251.8156,28715.0
2019-07-30 14:30:00,276.43,276.46,276.38,276.42,16079.0,251.8156,251.843,251.7701,251.8065,16079.0
2019-07-30 14:40:00,276.41,276.41,276.24,276.35,19405.0,251.7974,251.7974,251.6426,251.7428,19405.0
2019-07-30 14:50:00,276.33,276.33,276.21,276.24,12046.0,251.7245,251.7245,251.6152,251.6426,12046.0
2019-07-30 15:00:00,276.25,276.35,276.15,276.17,13694.0,251.6517,251.7428,251.5606,251.5788,13694.0
2019-07-30 15:10:00,276.18,276.29,276.15,276.19,43303.0,251.5879,251.6881,251.5606,251.597,43303.0
2019-07-30 15:20:00,276.18,276.18,275.93,275.96,41138.0,251.5879,251.5879,251.3602,251.3875,41138.0
2019-07-30 15:30:00,275.97,276.02,275.9,275.99,18506.0,251.3966,251.4421,251.3328,251.4148,18506.0
2019-07-30 15:40:00,275.96,276.14,275.86,276.13,34941.0,251.3875,251.5515,251.2964,251.5423,34941.0
2019-07-30 15:50:00,276.13,276.24,275.85,276.22,132499.0,251.5423,251.6426,251.2873,251.6243,132499.0
2019-07-31 09:30:00,276.39,276.47,276.24,276.31,140525.0,251.7792,251.8521,251.6426,251.7063,140525.0
2019-07-31 09:40:00,276.3,276.44,276.18,276.31,85227.0,251.6972,251.8247,251.5879,251.7063,85227.0
2019-07-31 09:50:00,276.32,276.37,276.23,276.33,106736.0,251.7154,251.761,251.6334,251.7245,106736.0
2019-07-31 10:00:00,276.33,276.39,276.2,276.3,63366.0,251.7245,251.7792,251.6061,251.6972,63366.0
2019-07-31 10:10:00,276.3,276.35,276.1,276.2,41952.0,251.6972,251.7428,251.515,251.6061,41952.0
2019-07-31 10:20:00,276.21,276.25,276.02,276.05,52025.0,251.6152,251.6517,251.4421,251.4695,52025.0
2019-07-31 10:30:00,276.02,276.07,275.79,275.94,47366.0,251.4421,251.4877,251.2326,251.3693,47366.0
2019-07-31 10:40:00,275.95,275.99,275.87,275.98,49845.0,251.3784,251.4148,251.3055,251.4057,49845.0
2019-07-31 10:50:00,275.99,276.12,275.92,276.11,31391.0,251.4148,251.5332,251.351,251.5241,31391.0
2019-07-31 11:00:00,276.12,276.27,276.06,276.27,31320.0,251.5332,251.6699,251.4786,251.6699,31320.0
2019-07-31 11:10:00,276.27,276.35,276.19,276.31,51910.0,251.6699,251.7428,251.597,251.7063,51910.0
2019-07-31 11:20:00,276.32,276.48,276.29,276.34,32584.0,251.7154,251.8612,251.6881,251.7337,32584.0
2019-07-31 11:30:00,276.34,276.46,276.24,276.34,46449.0,251.7337,251.843,251.6426,251.7337,46449.0
2019-07-31 11:40:00,276.35,276.48,276.34,276.46,46569.0,251.7428,251.8612,251.7337,251.843,46569.0
2019-07-31 11:50:00,276.46,276.61,276.46,276.57,32805.0,251.843,251.9796,251.843,251.9432,32805.0
2019-07-31 12:00:00,276.58,276.59,276.47,276.48,41941.0,251.9523,251.9614,251.8521,251.8612,41941.0
2019-07-31 12:10:00,276.48,276.51,276.43,276.47,33600.0,251.8612,251.8885,251.8156,251.8521,33600.0
2019-07-31 12:20:00,276.47,276.47,276.38,276.41,28516.0,251.8521,251.8521,251.7701,251.7974,28516.0
2019-07-31 12:30:00,276.42,276.42,276.26,276.28,31042.0,251.8065,251.8065,251.6608,251.679,31042.0
2019-07-31 12:40:00,276.28,276.37,276.26,276.29,126216.0,251.679,251.761,251.6608,251.6881,126216.0
2019-07-31 12:50:00,276.29,276.39,276.27,276.39,22806.0,251.6881,251.7792,251.6699,251.7792,22806.0
2019-07-31 13:00:00,276.38,276.48,276.33,276.42,31087.0,251.7701,251.8612,251.7245,251.8065,31087.0
2019-07-31 13:10:00,276.45,276.5,276.33,276.34,25586.0,251.8339,251.8794,251.7245,251.7337,25586.0
2019-07-31 13:20:00,276.34,276.49,276.34,276.37,38548.0,251.7337,251.8703,251.7337,251.761,38548.0
2019-07-31 13:30:00,276.35,276.45,276.29,276.32,29829.0,251.7428,251.8339,251.6881,251.7154,29829.0
2019-07-31 13:40:00,276.35,276.41,276.32,276.35,42398.0,251.7428,251.7974,251.7154,251.7428,42398.0
2019-07-31 13:50:00,276.31,276.45,276.06,276.36,83379.0,251.7063,251.8339,251.4786,251.7519,83379.0
2019-07-31 14:00:00,276.33,276.38,275.35,275.93,226726.0,251.7245,251.7701,250.8318,251.3602,226726.0
2019-07-31 14:10:00,275.94,276.25,275.79,275.93,92031.0,251.3693,251.6517,251.2326,251.3602,92031.0
2019-07-31 14:20:00,275.9,275.97,275.59,275.74,58629.0,251.3328,251.3966,251.0504,251.1871,58629.0
2019-07-31 14:30:00,275.72,276.08,274.67,274.78,130963.0,251.1689,251.4968,250.2124,250.3126,130963.0
2019-07-31 14:40:00,274.7,274.98,273.15,273.23,248419.0,250.2397,250.4948,248.8277,248.9006,248419.0
2019-07-31 14:50:00,273.28,273.37,271.07,273.3,480412.0,248.9461,249.0281,246.9329,248.9643,480412.0
2019-07-31 15:00:00,273.27,274.43,272.81,273.98,339791.0,248.937,249.9937,248.518,249.5838,339791.0
2019-07-31 15:10:00,274.09,274.26,273.32,274.2,261000.0,249.684,249.8389,248.9826,249.7842,261000.0
2019-07-31 15:20:00,274.12,274.85,274.06,274.58,106968.0,249.7113,250.3763,249.6567,250.1304,106968.0
2019-07-31 15:30:00,274.54,274.54,274.06,274.33,140123.0,250.0939,250.0939,249.6567,249.9026,140123.0
2019-07-31 15:40:00,274.36,274.51,273.98,274.18,172592.0,249.93,250.0666,249.5838,249.766,172592.0
2019-07-31 15:50:00,274.17,274.17,273.08,273.09,452624.0,249.7569,249.7569,248.7639,248.773,452624.0
2019-08-01 09:30:00,273.28,273.93,273.2,273.83,169028.0,248.9461,249.5382,248.8732,249.4472,169028.0
2019-08-01 09:40:00,273.83,274.27,273.68,274.18,370796.0,249.4472,249.848,249.3105,249.766,370796.0
2019-08-01 09:50:00,274.19,274.39,273.96,274.27,162348.0,249.7751,249.9573,249.5656,249.848,162348.0
2019-08-01 10:00:00,274.22,274.62,273.99,274.59,142204.0,249.8024,250.1668,249.5929,250.1395,142204.0
2019-08-01 10:10:00,274.59,274.78,274.33,274.74,132179.0,250.1395,250.3126,249.9026,250.2761,132179.0
2019-08-01 10:20:00,274.78,275.21,274.68,275.21,440535.0,250.3126,250.7043,250.2215,250.7043,440535.0
2019-08-01 10:30:00,275.21,275.5,275.09,275.17,175763.0,250.7043,250.9684,250.595,250.6678,175763.0
2019-08-01 10:40:00,275.17,275.42,275.14,275.41,30717.0,250.6678,250.8956,250.6405,250.8865,30717.0
2019-08-01 10:50:00,275.42,275.75,275.39,275.71,73039.0,250.8956,251.1962,250.8682,251.1597,73039.0
2019-08-01 11:00:00,275.7,276.05,275.48,275.61,107838.0,251.1506,251.4695,250.9502,251.0687,107838.0
2019-08-01 11:10:00,275.66,275.83,275.62,275.72,55826.0,251.1142,251.2691,251.0778,251.1689,55826.0
2019-08-01 11:20:00,275.75,276.18,275.75,276.18,57781.0,251.1962,251.5879,251.1962,251.5879,57781.0
2019-08-01 11:30:00,276.16,276.24,275.95,276.12,28856.0,251.5697,251.6426,251.3784,251.5332,28856.0
2019-08-01 11:40:00,276.17,276.28,276.06,276.25,23203.0,251.5788,251.679,251.4786,251.6517,23203.0
2019-08-01 11:50:00,276.25,276.26,275.88,275.88,29437.0,251.6517,251.6608,251.3146,251.3146,29437.0
2019-08-01 12:00:00,275.89,275.94,275.78,275.81,31976.0,251.3237,251.3693,251.2235,251.2508,31976.0
2019-08-01 12:10:00,275.84,275.89,275.58,275.6,28117.0,251.2782,251.3237,251.0413,251.0595,28117.0
2019-08-01 12:20:00,275.61,275.71,275.59,275.69,20583.0,251.0687,251.1597,251.0504,251.1415,20583.0
2019-08-01 12:30:00,275.74,275.87,275.66,275.87,22837.0,251.1871,251.3055,251.1142,251.3055,22837.0
2019-08-01 12:40:00,275.88,276.04,275.86,275.9,12878.0,251.3146,251.4604,251.2964,251.3328,12878.0
2019-08-01 12:50:00,275.91,276.0,275.79,275.85,16810.0,251.3419,251.4239,251.2326,251.2873,16810.0
2019-08-01 13:00:00,275.83,275.87,275.75,275.83,21665.0,251.2691,251.3055,251.1962,251.2691,21665.0
2019-08-01 13:10:00,275.82,275.87,275.73,275.81,11498.0,251.26,251.3055,251.178,251.2508,11498.0
2019-08-01 13:20:00,275.76,275.92,273.65,273.86,234642.0,251.2053,251.351,249.2832,249.4745,234642.0
2019-08-01 13:30:00,273.85,274.54,272.32,272.37,522275.0,249.4654,250.0939,248.0716,248.1172,522275.0
2019-08-01 13:40:00,272.38,272.99,271.82,272.37,288634.0,248.1263,248.6819,247.6161,248.1172,288634.0
2019-08-01 13:50:00,272.28,272.5,271.07,272.18,187943.0,248.0352,248.2356,246.9329,247.9441,187943.0
2019-08-01 14:00:00,272.18,272.3,271.22,271.44,540702.0,247.9441,248.0534,247.0696,247.27,540702.0
2019-08-01 14:10:00,271.32,271.85,270.64,271.52,148408.0,247.1607,247.6435,246.5412,247.3428,148408.0
2019-08-01 14:20:00,271.54,271.54,270.5,271.18,294026.0,247.3611,247.3611,246.4137,247.0331,294026.0
2019-08-01 14:30:00,271.14,271.23,270.31,270.32,152853.0,246.9967,247.0787,246.2406,246.2497,152853.0
2019-08-01 14:40:00,270.3,271.19,269.94,271.19,103001.0,246.2315,247.0422,245.9035,247.0422,103001.0
2019-08-01 14:50:00,271.2,271.5,270.79,271.02,69925.0,247.0513,247.3246,246.6778,246.8874,69925.0
2019-08-01 15:00:00,271.1,271.22,270.54,270.54,60743.0,246.9602,247.0696,246.4501,246.4501,60743.0
2019-08-01 15:10:00,270.55,271.25,270.35,271.02,96635.0,246.4592,247.0969,246.277,246.8874,96635.0
2019-08-01 15:20:00,271.08,271.77,270.98,271.36,154082.0,246.942,247.5706,246.8509,247.1971,154082.0
2019-08-01 15:30:00,271.34,271.65,270.85,271.64,246471.0,247.1789,247.4613,246.7325,247.4522,246471.0
2019-08-01 15:40:00,271.65,271.75,271.05,271.05,200640.0,247.4613,247.5524,246.9147,246.9147,200640.0
2019-08-01 15:50:00,271.04,271.04,270.36,270.74,304233.0,246.9056,246.9056,246.2861,246.6323,304233.0
2019-08-02 09:30:00,269.83,270.08,269.11,269.95,470299.0,245.8033,246.0311,245.1474,245.9126,470299.0
2019-08-02 09:40:00,269.95,269.95,268.81,268.91,200764.0,245.9126,245.9126,244.8742,244.9652,200764.0
2019-08-02 09:50:00,268.95,269.49,268.89,268.99,237690.0,245.0017,245.4936,244.947,245.0381,237690.0
2019-08-02 10:00:00,269.06,269.35,268.44,268.62,110496.0,245.1019,245.3661,244.5371,244.7011,110496.0
2019-08-02 10:10:00,268.62,268.62,268.06,268.15,183352.0,244.7011,244.7011,244.1909,244.2729,183352.0
2019-08-02 10:20:00,268.15,268.63,268.13,268.55,77357.0,244.2729,244.7102,244.2547,244.6373,77357.0
2019-08-02 10:30:00,268.54,268.54,267.48,267.6,215848.0,244.6282,244.6282,243.6626,243.7719,215848.0
2019-08-02 10:40:00,267.52,267.85,267.38,267.5,162314.0,243.699,243.9996,243.5715,243.6808,162314.0
2019-08-02 10:50:00,267.5,267.67,267.19,267.25,84287.0,243.6808,243.8357,243.3984,243.4531,84287.0
2019-08-02 11:00:00,267.31,267.77,267.15,267.74,76735.0,243.5077,243.9268,243.362,243.8994,76735.0
2019-08-02 11:10:00,267.73,268.56,267.71,268.42,76068.0,243.8903,244.6464,243.8721,244.5189,76068.0
2019-08-02 11:20:00,268.41,268.41,267.91,267.92,76830.0,244.5098,244.5098,244.0543,244.0634,76830.0
2019-08-02 11:30:00,267.96,268.25,267.6,267.62,41270.0,244.0998,244.364,243.7719,243.7901,41270.0
2019-08-02 11:40:00,267.63,267.85,267.48,267.79,39247.0,243.7992,243.9996,243.6626,243.945,39247.0
2019-08-02 11:50:00,267.82,268.23,267.42,268.11,53409.0,243.9723,244.3458,243.6079,244.2365,53409.0
2019-08-02 12:00:00,268.17,268.49,268.01,268.49,75185.0,244.2911,244.5826,244.1454,244.5826,75185.0
2019-08-02 12:10:00,268.51,268.88,268.35,268.87,47900.0,244.6009,244.9379,244.4551,244.9288,47900.0
2019-08-02 12:20:00,268.82,268.94,268.66,268.93,65667.0,244.8833,244.9926,244.7375,244.9835,65667.0
2019-08-02 12:30:00,268.89,268.94,268.5,268.65,65110.0,244.947,244.9926,244.5918,244.7284,65110.0
2019-08-02 12:40:00,268.58,268.7,268.27,268.27,39609.0,244.6646,244.7739,244.3822,244.3822,39609.0
2019-08-02 12:50:00,268.3,268.42,267.97,268.0,136761.0,244.4096,244.5189,244.1089,244.1363,136761.0
2019-08-02 13:00:00,267.97,268.03,267.59,267.84,106607.0,244.1089,244.1636,243.7628,243.9905,106607.0
2019-08-02 13:10:00,267.8,267.81,267.56,267.67,35000.0,243.9541,243.9632,243.7355,243.8357,35000.0
2019-08-02 13:20:00,267.66,267.97,267.62,267.71,41940.0,243.8266,244.1089,243.7901,243.8721,41940.0
2019-08-02 13:30:00,267.73,267.78,267.42,267.59,45430.0,243.8903,243.9359,243.6079,243.7628,45430.0
2019-08-02 13:40:00,267.59,267.96,267.59,267.71,27369.0,243.7628,244.0998,243.7628,243.8721,27369.0
2019-08-02 13:50:00,267.67,267.9,267.62,267.74,24775.0,243.8357,244.0452,243.7901,243.8994,24775.0
2019-08-02 14:00:00,267.68,268.3,267.54,268.1,70461.0,243.8448,244.4096,243.7172,244.2274,70461.0
2019-08-02 14:10:00,268.12,268.47,268.04,268.23,64753.0,244.2456,244.5644,244.1727,244.3458,64753.0
2019-08-02 14:20:00,268.23,268.75,268.2,268.35,75700.0,244.3458,244.8195,244.3185,244.4551,75700.0
2019-08-02 14:30:00,268.32,268.59,268.13,268.59,35596.0,244.4278,244.6737,244.2547,244.6737,35596.0
2019-08-02 14:40:00,268.53,268.63,268.2,268.35,40682.0,244.6191,244.7102,244.3185,244.4551,40682.0
2019-08-02 14:50:00,268.33,268.41,268.03,268.38,32704.0,244.4369,244.5098,244.1636,244.4824,32704.0
2019-08-02 15:00:00,268.4,268.59,268.21,268.23,38326.0,244.5007,244.6737,244.3276,244.3458,38326.0
2019-08-02 15:10:00,268.23,268.23,267.85,268.15,33419.0,244.3458,244.3458,243.9996,244.2729,33419.0
2019-08-02 15:20:00,268.12,269.07,268.12,268.95,42977.0,244.2456,245.111,244.2456,245.0017,42977.0
2019-08-02 15:30:00,268.93,269.95,268.7,269.47,267809.0,244.9835,245.9126,244.7739,245.4754,267809.0
2019-08-02 15:40:00,269.52,269.59,268.82,268.85,74605.0,245.5209,245.5847,244.8833,244.9106,74605.0
2019-08-02 15:50:00,268.82,268.97,268.4,268.85,325141.0,244.8833,245.0199,244.5007,244.9106,325141.0
2019-08-05 09:30:00,264.57,264.68,264.04,264.35,454734.0,241.0117,241.1119,240.5289,240.8113,454734.0
2019-08-05 09:40:00,264.36,264.36,263.46,263.48,224272.0,240.8204,240.8204,240.0005,240.0188,224272.0
2019-08-05 09:50:00,263.43,263.95,263.28,263.88,302909.0,239.9732,240.4469,239.8366,240.3831,302909.0
2019-08-05 10:00:00,263.81,263.91,263.08,263.31,144976.0,240.3194,240.4105,239.6544,239.8639,144976.0
2019-08-05 10:10:00,263.37,263.7,263.14,263.15,89942.0,239.9185,240.2192,239.709,239.7181,89942.0
2019-08-05 10:20:00,263.16,263.62,262.95,263.23,123318.0,239.7272,240.1463,239.5359,239.791,123318.0
2019-08-05 10:30:00,263.22,263.37,262.68,262.71,131216.0,239.7819,239.9185,239.29,239.3173,131216.0
2019-08-05 10:40:00,262.71,262.79,262.38,262.58,75911.0,239.3173,239.3902,239.0167,239.1989,75911.0
2019-08-05 10:50:00,262.54,263.08,262.51,263.0,87651.0,239.1625,239.6544,239.1351,239.5815,87651.0
2019-08-05 11:00:00,262.99,263.51,262.89,263.35,121497.0,239.5724,240.0461,239.4813,239.9003,121497.0
2019-08-05 11:10:00,263.38,263.81,263.3,263.48,152236.0,239.9277,240.3194,239.8548,240.0188,152236.0
2019-08-05 11:20:00,263.47,263.67,263.07,263.16,89090.0,240.0096,240.1918,239.6453,239.7272,89090.0
2019-08-05 11:30:00,263.19,263.2,262.86,262.86,50874.0,239.7546,239.7637,239.454,239.454,50874.0
2019-08-05 11:40:00,262.87,263.26,262.7,263.15,50697.0,239.4631,239.8183,239.3082,239.7181,50697.0
2019-08-05 11:50:00,263.19,263.23,262.72,262.72,84068.0,239.7546,239.791,239.3264,239.3264,84068.0
2019-08-05 12:00:00,262.72,262.75,262.37,262.38,243957.0,239.3264,239.3538,239.0076,239.0167,243957.0
2019-08-05 12:10:00,262.37,262.83,262.22,262.83,265299.0,239.0076,239.4266,238.8709,239.4266,265299.0
2019-08-05 12:20:00,262.85,262.88,262.09,262.16,61753.0,239.4449,239.4722,238.7525,238.8163,61753.0
2019-08-05 12:30:00,262.15,262.42,262.02,262.17,42839.0,238.8072,239.0531,238.6888,238.8254,42839.0
2019-08-05 12:40:00,262.21,262.21,261.41,261.42,88519.0,238.8618,238.8618,238.1331,238.1422,88519.0
2019-08-05 12:50:00,261.41,261.79,261.0,261.09,126678.0,238.1331,238.4792,237.7596,237.8416,126678.0
2019-08-05 13:00:00,261.09,261.66,260.99,261.65,76839.0,237.8416,238.3608,237.7505,238.3517,76839.0
2019-08-05 13:10:00,261.66,261.88,261.57,261.82,47916.0,238.3608,238.5612,238.2788,238.5066,47916.0
2019-08-05 13:20:00,261.81,262.02,261.54,261.59,70186.0,238.4975,238.6888,238.2515,238.297,70186.0
2019-08-05 13:30:00,261.56,262.1,261.42,262.09,47640.0,238.2697,238.7616,238.1422,238.7525,47640.0
2019-08-05 13:40:00,262.16,262.17,261.18,261.32,71939.0,238.8163,238.8254,237.9236,238.0511,71939.0
2019-08-05 13:50:00,261.31,261.32,260.89,260.91,73465.0,238.042,238.0511,237.6594,237.6776,73465.0
2019-08-05 14:00:00,260.89,261.09,260.76,260.88,184535.0,237.6594,237.8416,237.541,237.6503,184535.0
2019-08-05 14:10:00,260.88,261.22,260.76,261.0,88823.0,237.6503,237.96,237.541,237.7596,88823.0
2019-08-05 14:20:00,260.99,261.07,260.19,260.2,144365.0,237.7505,237.8233,237.0217,237.0308,144365.0
2019-08-05 14:30:00,260.21,260.46,259.89,260.02,152219.0,237.0399,237.2677,236.7484,236.8668,152219.0
2019-08-05 14:40:00,259.98,260.31,259.62,259.95,104746.0,236.8304,237.131,236.5025,236.8031,104746.0
2019-08-05 14:50:00,259.93,260.25,259.52,259.67,105872.0,236.7849,237.0764,236.4114,236.548,105872.0
2019-08-05 15:00:00,259.66,260.05,258.7,258.83,140606.0,236.5389,236.8942,235.6644,235.7828,140606.0
2019-08-05 15:10:00,258.8,260.51,258.79,260.37,202664.0,235.7555,237.3132,235.7464,237.1857,202664.0
2019-08-05 15:20:00,260.38,260.95,260.11,260.14,334801.0,237.1948,237.714,236.9488,236.9762,334801.0
2019-08-05 15:30:00,260.1,261.1,259.7,260.93,396301.0,236.9397,237.8507,236.5753,237.6958,396301.0
2019-08-05 15:40:00,260.94,261.51,260.68,260.93,268991.0,237.7049,238.2242,237.4681,237.6958,268991.0
2019-08-05 15:50:00,260.93,261.26,260.52,260.81,386043.0,237.6958,237.9964,237.3223,237.5865,386043.0
2019-08-06 09:30:00,262.53,263.24,262.46,262.98,558258.0,239.1533,239.8001,239.0896,239.5633,558258.0
2019-08-06 09:40:00,262.97,263.45,262.38,262.57,229969.0,239.5542,239.9914,239.0167,239.1898,229969.0
2019-08-06 09:50:00,262.57,262.88,262.26,262.75,165989.0,239.1898,239.4722,238.9074,239.3538,165989.0
2019-08-06 10:00:00,262.72,263.3,262.69,262.74,106795.0,239.3264,239.8548,239.2991,239.3446,106795.0
2019-08-06 10:10:00,262.81,262.81,261.52,261.54,63756.0,239.4084,239.4084,238.2333,238.2515,63756.0
2019-08-06 10:20:00,261.54,262.29,261.42,262.02,79219.0,238.2515,238.9347,238.1422,238.6888,79219.0
2019-08-06 10:30:00,262.04,262.7,261.86,262.68,64202.0,238.707,239.3082,238.543,239.29,64202.0
2019-08-06 10:40:00,262.64,263.01,262.16,262.18,69194.0,239.2536,239.5906,238.8163,238.8345,69194.0
2019-08-06 10:50:00,262.18,262.41,261.99,262.31,34454.0,238.8345,239.044,238.6614,238.9529,34454.0
2019-08-06 11:00:00,262.38,262.38,261.81,261.86,51484.0,239.0167,239.0167,238.4975,238.543,51484.0
2019-08-06 11:10:00,261.89,261.91,261.05,261.06,75780.0,238.5703,238.5886,237.8051,237.8142,75780.0
2019-08-06 11:20:00,261.11,261.94,261.08,261.76,126292.0,237.8598,238.6159,237.8325,238.4519,126292.0
2019-08-06 11:30:00,261.82,261.88,261.09,261.5,53117.0,238.5066,238.5612,237.8416,238.2151,53117.0
2019-08-06 11:40:00,261.51,262.0,261.42,262.0,45381.0,238.2242,238.6705,238.1422,238.6705,45381.0
2019-08-06 11:50:00,262.0,262.23,261.54,262.19,47466.0,238.6705,238.8801,238.2515,238.8436,47466.0
2019-08-06 12:00:00,262.29,262.58,261.83,262.05,55803.0,238.9347,239.1989,238.5157,238.7161,55803.0
2019-08-06 12:10:00,262.11,262.33,261.86,261.95,38151.0,238.7707,238.9712,238.543,238.625,38151.0
2019-08-06 12:20:00,261.96,262.0,261.62,261.68,31286.0,238.6341,238.6705,238.3244,238.379,31286.0
2019-08-06 12:30:00,261.64,262.0,261.54,261.9,102485.0,238.3426,238.6705,238.2515,238.5794,102485.0
2019-08-06 12:40:00,261.92,262.1,261.65,261.73,21939.0,238.5977,238.7616,238.3517,238.4246,21939.0
2019-08-06 12:50:00,261.67,261.93,261.59,261.8,20231.0,238.3699,238.6068,238.297,238.4883,20231.0
2019-08-06 13:00:00,261.83,262.51,261.83,262.34,36929.0,238.5157,239.1351,238.5157,238.9803,36929.0
2019-08-06 13:10:00,262.39,262.55,262.28,262.42,25915.0,239.0258,239.1716,238.9256,239.0531,25915.0
2019-08-06 13:20:00,262.42,262.92,262.42,262.76,30581.0,239.0531,239.5086,239.0531,239.3629,30581.0
2019-08-06 13:30:00,262.77,263.14,262.6,263.1,59783.0,239.372,239.709,239.2171,239.6726,59783.0
2019-08-06 13:40:00,263.08,263.17,262.92,263.17,32308.0,239.6544,239.7364,239.5086,239.7364,32308.0
2019-08-06 13:50:00,263.15,263.27,262.97,263.2,28220.0,239.7181,239.8275,239.5542,239.7637,28220.0
2019-08-06 14:00:00,263.14,263.14,262.62,262.85,37650.0,239.709,239.709,239.2353,239.4449,37650.0
2019-08-06 14:10:00,262.88,263.85,262.86,263.81,163784.0,239.4722,240.3558,239.454,240.3194,163784.0
2019-08-06 14:20:00,263.86,264.07,263.68,264.04,69928.0,240.3649,240.5562,240.2009,240.5289,69928.0
2019-08-06 14:30:00,264.02,264.45,263.87,264.08,73454.0,240.5107,240.9024,240.374,240.5653,73454.0
2019-08-06 14:40:00,264.06,264.29,263.88,263.98,46171.0,240.5471,240.7566,240.3831,240.4742,46171.0
2019-08-06 14:50:00,263.98,264.08,263.52,263.53,69518.0,240.4742,240.5653,240.0552,240.0643,69518.0
2019-08-06 15:00:00,263.54,263.74,263.43,263.49,53349.0,240.0734,240.2556,239.9732,240.0279,53349.0
2019-08-06 15:10:00,263.45,263.96,263.34,263.94,66845.0,239.9914,240.456,239.8912,240.4378,66845.0
2019-08-06 15:20:00,263.94,264.11,263.52,263.72,63844.0,240.4378,240.5927,240.0552,240.2374,63844.0
2019-08-06 15:30:00,263.69,263.91,263.31,263.91,73542.0,240.2101,240.4105,239.8639,240.4105,73542.0
2019-08-06 15:40:00,263.89,264.37,263.81,264.21,66320.0,240.3922,240.8295,240.3194,240.6838,66320.0
2019-08-06 15:50:00,264.29,264.47,264.0,264.24,444641.0,240.7566,240.9206,240.4925,240.7111,444641.0
2019-08-07 09:30:00,261.16,261.46,260.37,261.22,350857.0,237.9053,238.1786,237.1857,237.96,350857.0
2019-08-07 09:40:00,261.21,261.21,258.99,259.59,277420.0,237.9509,237.9509,235.9286,236.4751,277420.0
2019-08-07 09:50:00,259.55,260.48,259.34,260.24,112252.0,236.4387,237.2859,236.2474,237.0673,112252.0
2019-08-07 10:00:00,260.23,261.08,259.8,260.94,218397.0,237.0581,237.8325,236.6664,237.7049,218397.0
2019-08-07 10:10:00,261.03,262.04,260.97,261.5,135777.0,237.7869,238.707,237.7323,238.2151,135777.0
2019-08-07 10:20:00,261.52,261.68,260.93,261.29,100117.0,238.2333,238.379,237.6958,238.0238,100117.0
2019-08-07 10:30:00,261.28,262.52,261.17,262.46,119947.0,238.0146,239.1442,237.9144,239.0896,119947.0
2019-08-07 10:40:00,262.43,262.45,261.76,262.42,78026.0,239.0622,239.0805,238.4519,239.0531,78026.0
2019-08-07 10:50:00,262.4,263.07,262.32,262.73,82048.0,239.0349,239.6453,238.962,239.3355,82048.0
2019-08-07 11:00:00,262.7,262.83,261.89,262.56,74771.0,239.3082,239.4266,238.5703,239.1807,74771.0
2019-08-07 11:10:00,262.51,262.96,262.23,262.49,44792.0,239.1351,239.5451,238.8801,239.1169,44792.0
2019-08-07 11:20:00,262.46,262.69,261.82,262.03,45785.0,239.0896,239.2991,238.5066,238.6979,45785.0
2019-08-07 11:30:00,262.0,262.2,261.68,261.98,42194.0,238.6705,238.8527,238.379,238.6523,42194.0
2019-08-07 11:40:00,262.02,262.06,261.32,261.7,61562.0,238.6888,238.7252,238.0511,238.3973,61562.0
2019-08-07 11:50:00,261.57,262.07,261.31,261.67,62425.0,238.2788,238.7343,238.042,238.3699,62425.0
2019-08-07 12:00:00,261.73,261.79,261.13,261.22,60270.0,238.4246,238.4792,237.878,237.96,60270.0
2019-08-07 12:10:00,261.29,261.69,261.11,261.41,30333.0,238.0238,238.3881,237.8598,238.1331,30333.0
2019-08-07 12:20:00,261.27,261.53,260.99,261.53,53164.0,238.0055,238.2424,237.7505,238.2424,53164.0
2019-08-07 12:30:00,261.35,262.03,261.33,261.91,44240.0,238.0784,238.6979,238.0602,238.5886,44240.0
2019-08-07 12:40:00,261.93,262.5,261.84,262.07,57452.0,238.6068,239.126,238.5248,238.7343,57452.0
2019-08-07 12:50:00,262.16,262.47,262.09,262.45,33217.0,238.8163,239.0987,238.7525,239.0805,33217.0
2019-08-07 13:00:00,262.48,262.85,262.35,262.82,36453.0,239.1078,239.4449,238.9894,239.4175,36453.0
2019-08-07 13:10:00,262.82,262.88,262.41,262.68,25740.0,239.4175,239.4722,239.044,239.29,25740.0
2019-08-07 13:20:00,262.61,262.76,262.42,262.6,24542.0,239.2262,239.3629,239.0531,239.2171,24542.0
2019-08-07 13:30:00,262.73,263.5,262.73,263.5,44252.0,239.3355,240.037,239.3355,240.037,44252.0
2019-08-07 13:40:00,263.53,263.97,263.53,263.91,35370.0,240.0643,240.4651,240.0643,240.4105,35370.0
2019-08-07 13:50:00,263.96,264.08,263.31,263.34,65016.0,240.456,240.5653,239.8639,239.8912,65016.0
2019-08-07 14:00:00,263.36,263.97,263.35,263.91,54089.0,239.9094,240.4651,239.9003,240.4105,54089.0
2019-08-07 14:10:00,263.98,264.0,262.94,263.01,56427.0,240.4742,240.4925,239.5268,239.5906,56427.0
2019-08-07 14:20:00,263.15,263.67,262.92,263.67,34618.0,239.7181,240.1918,239.5086,240.1918,34618.0
2019-08-07 14:30:00,263.61,263.83,263.47,263.55,16629.0,240.1372,240.3376,240.0096,240.0825,16629.0
2019-08-07 14:40:00,263.49,264.44,263.49,264.1,55813.0,240.0279,240.8933,240.0279,240.5835,55813.0
2019-08-07 14:50:00,264.18,264.59,264.15,264.57,32692.0,240.6564,241.0299,240.6291,241.0117,32692.0
2019-08-07 15:00:00,264.6,264.6,263.87,264.0,56938.0,241.039,241.039,240.374,240.4925,56938.0
2019-08-07 15:10:00,263.97,264.42,263.8,264.36,193227.0,240.4651,240.8751,240.3103,240.8204,193227.0
2019-08-07 15:20:00,264.47,264.72,264.27,264.69,54474.0,240.9206,241.1483,240.7384,241.121,54474.0
2019-08-07 15:30:00,264.7,265.23,264.65,265.17,44973.0,241.1301,241.6129,241.0846,241.5583,44973.0
2019-08-07 15:40:00,265.15,265.15,264.42,264.42,75275.0,241.5401,241.5401,240.8751,240.8751,75275.0
2019-08-07 15:50:00,264.41,264.94,264.11,264.5,344299.0,240.8659,241.3487,240.5927,240.9479,344299.0
2019-08-08 09:30:00,266.0,266.22,265.8,266.03,166208.0,242.3144,242.5148,242.1322,242.3417,166208.0
2019-08-08 09:40:00,266.03,266.15,265.82,266.05,63307.0,242.3417,242.451,242.1504,242.3599,63307.0
2019-08-08 09:50:00,265.91,266.62,265.4,266.45,67737.0,242.2324,242.8792,241.7678,242.7243,67737.0
2019-08-08 10:00:00,266.47,266.76,266.41,266.73,44456.0,242.7425,243.0067,242.6879,242.9794,44456.0
2019-08-08 10:10:00,266.78,266.91,266.56,266.91,20942.0,243.0249,243.1433,242.8245,243.1433,20942.0
2019-08-08 10:20:00,266.93,266.96,266.75,266.88,179163.0,243.1616,243.1889,242.9976,243.116,179163.0
2019-08-08 10:30:00,266.89,267.24,266.89,267.12,73292.0,243.1251,243.4439,243.1251,243.3346,73292.0
2019-08-08 10:40:00,267.12,267.38,267.06,267.16,35074.0,243.3346,243.5715,243.28,243.3711,35074.0
2019-08-08 10:50:00,267.2,267.65,267.19,267.53,30370.0,243.4075,243.8174,243.3984,243.7081,30370.0
2019-08-08 11:00:00,267.52,267.52,267.18,267.19,35893.0,243.699,243.699,243.3893,243.3984,35893.0
2019-08-08 11:10:00,267.17,267.63,267.15,267.6,39536.0,243.3802,243.7992,243.362,243.7719,39536.0
2019-08-08 11:20:00,267.6,267.86,267.56,267.66,40023.0,243.7719,244.0087,243.7355,243.8266,40023.0
2019-08-08 11:30:00,267.69,268.12,267.61,268.09,63896.0,243.8539,244.2456,243.781,244.2183,63896.0
2019-08-08 11:40:00,268.12,268.29,268.1,268.1,49767.0,244.2456,244.4005,244.2274,244.2274,49767.0
2019-08-08 11:50:00,268.09,268.33,268.04,268.25,62434.0,244.2183,244.4369,244.1727,244.364,62434.0
2019-08-08 12:00:00,268.34,268.5,268.16,268.39,71891.0,244.446,244.5918,244.282,244.4915,71891.0
2019-08-08 12:10:00,268.38,268.68,268.3,268.68,57791.0,244.4824,244.7557,244.4096,244.7557,57791.0
2019-08-08 12:20:00,268.64,268.72,268.52,268.59,60338.0,244.7193,244.7922,244.61,244.6737,60338.0
2019-08-08 12:30:00,268.6,268.86,268.56,268.65,65813.0,244.6828,244.9197,244.6464,244.7284,65813.0
2019-08-08 12:40:00,268.65,268.82,268.58,268.67,97817.0,244.7284,244.8833,244.6646,244.7466,97817.0
2019-08-08 12:50:00,268.68,268.94,268.68,268.94,82979.0,244.7557,244.9926,244.7557,244.9926,82979.0
2019-08-08 13:00:00,268.93,269.07,268.69,268.72,119848.0,244.9835,245.111,244.7648,244.7922,119848.0
2019-08-08 13:10:00,268.72,268.85,268.62,268.64,96163.0,244.7922,244.9106,244.7011,244.7193,96163.0
2019-08-08 13:20:00,268.62,268.73,268.39,268.39,40933.0,244.7011,244.8013,244.4915,244.4915,40933.0
2019-08-08 13:30:00,268.4,268.74,268.4,268.62,25566.0,244.5007,244.8104,244.5007,244.7011,25566.0
2019-08-08 13:40:00,268.64,268.8,268.64,268.76,35134.0,244.7193,244.865,244.7193,244.8286,35134.0
2019-08-08 13:50:00,268.78,269.0,268.71,268.76,24992.0,244.8468,245.0472,244.7831,244.8286,24992.0
2019-08-08 14:00:00,268.75,268.77,268.29,268.37,50958.0,244.8195,244.8377,244.4005,244.4733,50958.0
2019-08-08 14:10:00,268.39,268.74,268.34,268.45,89710.0,244.4915,244.8104,244.446,244.5462,89710.0
2019-08-08 14:20:00,268.47,268.6,268.46,268.54,25712.0,244.5644,244.6828,244.5553,244.6282,25712.0
2019-08-08 14:30:00,268.54,268.85,268.54,268.71,44651.0,244.6282,244.9106,244.6282,244.7831,44651.0
2019-08-08 14:40:00,268.77,268.94,268.29,268.38,45003.0,244.8377,244.9926,244.4005,244.4824,45003.0
2019-08-08 14:50:00,268.44,268.9,268.44,268.74,124751.0,244.5371,244.9561,244.5371,244.8104,124751.0
2019-08-08 15:00:00,268.71,269.06,268.7,268.94,42863.0,244.7831,245.1019,244.7739,244.9926,42863.0
2019-08-08 15:10:00,268.94,268.94,268.47,268.6,61467.0,244.9926,244.9926,244.5644,244.6828,61467.0
2019-08-08 15:20:00,268.6,268.77,268.51,268.63,43294.0,244.6828,244.8377,244.6009,244.7102,43294.0
2019-08-08 15:30:00,268.61,269.05,268.61,268.98,89073.0,244.692,245.0928,244.692,245.029,89073.0
2019-08-08 15:40:00,268.99,269.56,268.96,269.2,207609.0,245.0381,245.5574,245.0108,245.2294,207609.0
2019-08-08 15:50:00,269.21,269.58,269.09,269.58,280134.0,245.2385,245.5756,245.1292,245.5756,280134.0
2019-08-09 09:30:00,268.69,269.29,268.55,269.02,93389.0,244.7648,245.3114,244.6373,245.0655,93389.0
2019-08-09 09:40:00,269.01,269.06,268.36,268.41,63697.0,245.0563,245.1019,244.4642,244.5098,63697.0
2019-08-09 09:50:00,268.4,268.42,267.93,268.11,39092.0,244.5007,244.5189,244.0725,244.2365,39092.0
2019-08-09 10:00:00,268.14,268.47,267.48,267.65,86914.0,244.2638,244.5644,243.6626,243.8174,86914.0
2019-08-09 10:10:00,267.68,268.17,267.5,267.56,116054.0,243.8448,244.2911,243.6808,243.7355,116054.0
2019-08-09 10:20:00,267.53,267.75,267.29,267.3,34479.0,243.7081,243.9085,243.4895,243.4986,34479.0
2019-08-09 10:30:00,267.28,267.43,266.77,267.12,42116.0,243.4804,243.617,243.0158,243.3346,42116.0
2019-08-09 10:40:00,267.1,267.27,266.77,267.23,36009.0,243.3164,243.4713,243.0158,243.4348,36009.0
2019-08-09 10:50:00,267.22,267.71,267.21,267.57,41206.0,243.4257,243.8721,243.4166,243.7446,41206.0
2019-08-09 11:00:00,267.54,267.65,266.93,266.94,32850.0,243.7172,243.8174,243.1616,243.1707,32850.0
2019-08-09 11:10:00,266.92,267.32,266.89,267.02,14913.0,243.1524,243.5168,243.1251,243.2435,14913.0
2019-08-09 11:20:00,267.02,267.07,266.18,266.19,78185.0,243.2435,243.2891,242.4783,242.4874,78185.0
2019-08-09 11:30:00,266.19,266.59,266.19,266.3,52087.0,242.4874,242.8518,242.4874,242.5876,52087.0
2019-08-09 11:40:00,266.31,266.83,266.22,266.8,48573.0,242.5968,243.0705,242.5148,243.0431,48573.0
2019-08-09 11:50:00,266.79,266.84,266.0,266.25,48964.0,243.034,243.0796,242.3144,242.5421,48964.0
2019-08-09 12:00:00,266.24,266.62,266.21,266.52,34695.0,242.533,242.8792,242.5057,242.7881,34695.0
2019-08-09 12:10:00,266.49,266.66,266.14,266.15,25283.0,242.7607,242.9156,242.4419,242.451,25283.0
2019-08-09 12:20:00,266.14,266.46,266.04,266.3,31458.0,242.4419,242.7334,242.3508,242.5876,31458.0
2019-08-09 12:30:00,266.33,266.53,266.21,266.53,43095.0,242.615,242.7972,242.5057,242.7972,43095.0
2019-08-09 12:40:00,266.49,266.88,266.39,266.88,43196.0,242.7607,243.116,242.6696,243.116,43196.0
2019-08-09 12:50:00,266.9,268.18,266.81,267.29,159420.0,243.1342,244.3002,243.0522,243.4895,159420.0
2019-08-09 13:00:00,267.25,267.54,267.22,267.44,63898.0,243.4531,243.7172,243.4257,243.6261,63898.0
2019-08-09 13:10:00,267.44,267.97,267.36,267.85,70358.0,243.6261,244.1089,243.5533,243.9996,70358.0
2019-08-09 13:20:00,267.85,268.24,267.8,268.1,93188.0,243.9996,244.3549,243.9541,244.2274,93188.0
2019-08-09 13:30:00,268.23,268.61,268.23,268.35,49641.0,244.3458,244.692,244.3458,244.4551,49641.0
2019-08-09 13:40:00,268.36,268.49,268.21,268.36,33435.0,244.4642,244.5826,244.3276,244.4642,33435.0
2019-08-09 13:50:00,268.38,268.42,268.12,268.13,16397.0,244.4824,244.5189,244.2456,244.2547,16397.0
2019-08-09 14:00:00,268.16,268.27,267.94,268.14,41860.0,244.282,244.3822,244.0816,244.2638,41860.0
2019-08-09 14:10:00,268.18,268.23,267.96,268.11,23102.0,244.3002,244.3458,244.0998,244.2365,23102.0
2019-08-09 14:20:00,268.09,268.42,267.98,268.3,30599.0,244.2183,244.5189,244.1181,244.4096,30599.0
2019-08-09 14:30:00,268.31,268.46,267.92,268.07,83027.0,244.4187,244.5553,244.0634,244.2,83027.0
2019-08-09 14:40:00,268.08,268.21,268.04,268.04,46105.0,244.2092,244.3276,244.1727,244.1727,46105.0
2019-08-09 14:50:00,268.05,268.28,267.9,268.09,26677.0,244.1818,244.3913,244.0452,244.2183,26677.0
2019-08-09 15:00:00,268.07,268.95,268.0,268.87,58231.0,244.2,245.0017,244.1363,244.9288,58231.0
2019-08-09 15:10:00,268.87,268.89,268.43,268.46,23489.0,244.9288,244.947,244.528,244.5553,23489.0
2019-08-09 15:20:00,268.49,268.68,268.38,268.58,21028.0,244.5826,244.7557,244.4824,244.6646,21028.0
2019-08-09 15:30:00,268.56,269.04,268.51,269.0,55436.0,244.6464,245.0837,244.6009,245.0472,55436.0
2019-08-09 15:40:00,269.01,269.02,268.6,268.6,35516.0,245.0563,245.0655,244.6828,244.6828,35516.0
2019-08-09 15:50:00,268.58,268.67,267.64,267.72,206759.0,244.6646,244.7466,243.8083,243.8812,206759.0
2019-08-12 09:30:00,266.24,266.56,265.68,265.99,169877.0,242.533,242.8245,242.0229,242.3053,169877.0
2019-08-12 09:40:00,265.81,266.08,265.59,265.7,66431.0,242.1413,242.3872,241.9409,242.0411,66431.0
2019-08-12 09:50:00,265.73,265.9,265.51,265.78,43855.0,242.0684,242.2233,241.868,242.114,43855.0
2019-08-12 10:00:00,265.75,266.17,265.49,265.6,79240.0,242.0866,242.4692,241.8498,241.95,79240.0
2019-08-12 10:10:00,265.6,266.29,265.56,266.12,49322.0,241.95,242.5785,241.9135,242.4237,49322.0
2019-08-12 10:20:00,266.31,266.79,266.18,266.51,44070.0,242.5968,243.034,242.4783,242.779,44070.0
2019-08-12 10:30:00,266.59,266.72,266.3,266.37,24700.0,242.8518,242.9703,242.5876,242.6514,24700.0
2019-08-12 10:40:00,266.49,266.52,265.85,265.97,54579.0,242.7607,242.7881,242.1777,242.287,54579.0
2019-08-12 10:50:00,265.96,266.29,265.86,266.17,17986.0,242.2779,242.5785,242.1868,242.4692,17986.0
2019-08-12 11:00:00,266.15,266.16,265.64,265.69,32114.0,242.451,242.4601,241.9864,242.032,32114.0
2019-08-12 11:10:00,265.65,265.65,265.04,265.33,71609.0,241.9955,241.9955,241.4398,241.704,71609.0
2019-08-12 11:20:00,265.3,265.59,265.29,265.54,16719.0,241.6767,241.9409,241.6676,241.8953,16719.0
2019-08-12 11:30:00,265.52,265.71,265.15,265.34,21877.0,241.8771,242.0502,241.5401,241.7131,21877.0
2019-08-12 11:40:00,265.36,265.97,265.34,265.93,14477.0,241.7314,242.287,241.7131,242.2506,14477.0
2019-08-12 11:50:00,265.95,266.07,265.85,265.87,6830.0,242.2688,242.3781,242.1777,242.1959,6830.0
2019-08-12 12:00:00,265.8,265.8,265.49,265.78,20873.0,242.1322,242.1322,241.8498,242.114,20873.0
2019-08-12 12:10:00,265.79,266.02,265.74,266.01,13247.0,242.1231,242.3326,242.0775,242.3235,13247.0
2019-08-12 12:20:00,266.03,266.18,265.89,266.14,11369.0,242.3417,242.4783,242.2142,242.4419,11369.0
2019-08-12 12:30:00,266.11,266.32,266.07,266.1,13808.0,242.4146,242.6059,242.3781,242.4055,13808.0
2019-08-12 12:40:00,266.2,266.21,265.59,265.77,84380.0,242.4966,242.5057,241.9409,242.1048,84380.0
2019-08-12 12:50:00,265.77,265.82,265.45,265.62,17860.0,242.1048,242.1504,241.8133,241.9682,17860.0
2019-08-12 13:00:00,265.65,265.75,265.46,265.54,9349.0,241.9955,242.0866,241.8224,241.8953,9349.0
2019-08-12 13:10:00,265.56,265.72,265.22,265.32,17237.0,241.9135,242.0593,241.6038,241.6949,17237.0
2019-08-12 13:20:00,265.35,265.56,265.35,265.48,4063.0,241.7222,241.9135,241.7222,241.8407,4063.0
2019-08-12 13:30:00,265.46,265.55,265.14,265.14,11597.0,241.8224,241.9044,241.5309,241.5309,11597.0
2019-08-12 13:40:00,265.12,265.25,264.81,264.94,29463.0,241.5127,241.6311,241.2303,241.3487,29463.0
2019-08-12 13:50:00,264.89,265.02,264.8,264.94,33195.0,241.3032,241.4216,241.2212,241.3487,33195.0
2019-08-12 14:00:00,264.9,265.04,264.79,264.99,28701.0,241.3123,241.4398,241.2121,241.3943,28701.0
2019-08-12 14:10:00,264.9,265.16,264.78,264.79,25332.0,241.3123,241.5492,241.203,241.2121,25332.0
2019-08-12 14:20:00,264.8,264.83,264.44,264.45,31006.0,241.2212,241.2485,240.8933,240.9024,31006.0
2019-08-12 14:30:00,264.47,264.66,264.38,264.41,18996.0,240.9206,241.0937,240.8386,240.8659,18996.0
2019-08-12 14:40:00,264.38,264.4,263.68,263.79,82123.0,240.8386,240.8568,240.2009,240.3011,82123.0
2019-08-12 14:50:00,263.88,264.09,263.56,263.88,50168.0,240.3831,240.5744,240.0916,240.3831,50168.0
2019-08-12 15:00:00,263.89,264.43,263.83,264.3,75654.0,240.3922,240.8842,240.3376,240.7657,75654.0
2019-08-12 15:10:00,264.16,264.38,264.12,264.32,105916.0,240.6382,240.8386,240.6018,240.784,105916.0
2019-08-12 15:20:00,264.29,264.49,264.11,264.45,72260.0,240.7566,240.9388,240.5927,240.9024,72260.0
2019-08-12 15:30:00,264.44,264.57,264.28,264.53,5142.0,240.8933,241.0117,240.7475,240.9753,5142.0
2019-08-12 15:40:00,264.5,264.67,264.25,264.44,7502.0,240.9479,241.1028,240.7202,240.8933,7502.0
2019-08-12 15:50:00,264.49,264.7,264.49,264.52,61193.0,240.9388,241.1301,240.9388,240.9661,61193.0
2019-08-13 09:30:00,264.22,265.86,263.91,265.68,185670.0,240.6929,242.1868,240.4105,242.0229,185670.0
2019-08-13 09:40:00,265.69,269.02,265.07,268.34,577284.0,242.032,245.0655,241.4672,244.446,577284.0
2019-08-13 09:50:00,268.45,269.38,267.74,269.03,180164.0,244.5462,245.3934,243.8994,245.0746,180164.0
2019-08-13 10:00:00,269.12,269.14,268.27,268.44,57620.0,245.1565,245.1748,244.3822,244.5371,57620.0
2019-08-13 10:10:00,268.47,269.46,268.22,269.46,27222.0,244.5644,245.4663,244.3367,245.4663,27222.0
2019-08-13 10:20:00,269.5,270.1,269.06,269.72,216489.0,245.5027,246.0493,245.1019,245.7031,216489.0
2019-08-13 10:30:00,269.89,269.92,269.39,269.41,174192.0,245.858,245.8853,245.4025,245.4207,174192.0
2019-08-13 10:40:00,269.44,269.44,268.64,268.71,60255.0,245.4481,245.4481,244.7193,244.7831,60255.0
2019-08-13 10:50:00,268.73,268.93,268.45,268.5,22999.0,244.8013,244.9835,244.5462,244.5918,22999.0
2019-08-13 11:00:00,268.45,268.92,268.32,268.83,28542.0,244.5462,244.9744,244.4278,244.8924,28542.0
2019-08-13 11:10:00,268.86,269.03,267.83,267.93,37868.0,244.9197,245.0746,243.9814,244.0725,37868.0
2019-08-13 11:20:00,267.89,268.24,267.69,267.95,37894.0,244.0361,244.3549,243.8539,244.0907,37894.0
2019-08-13 11:30:00,267.95,268.39,267.67,268.33,37828.0,244.0907,244.4915,243.8357,244.4369,37828.0
2019-08-13 11:40:00,268.37,268.8,268.35,268.62,36807.0,244.4733,244.865,244.4551,244.7011,36807.0
2019-08-13 11:50:00,268.74,269.01,268.46,268.96,44188.0,244.8104,245.0563,244.5553,245.0108,44188.0
2019-08-13 12:00:00,268.89,269.14,268.73,268.83,16590.0,244.947,245.1748,244.8013,244.8924,16590.0
2019-08-13 12:10:00,268.91,269.27,268.82,269.24,10566.0,244.9652,245.2932,244.8833,245.2659,10566.0
2019-08-13 12:20:00,269.25,269.46,269.06,269.06,14056.0,245.275,245.4663,245.1019,245.1019,14056.0
2019-08-13 12:30:00,269.04,269.1,268.73,268.8,26981.0,245.0837,245.1383,244.8013,244.865,26981.0
2019-08-13 12:40:00,268.86,269.03,268.79,268.86,29428.0,244.9197,245.0746,244.8559,244.9197,29428.0
2019-08-13 12:50:00,268.9,269.02,268.53,268.65,71551.0,244.9561,245.0655,244.6191,244.7284,71551.0
2019-08-13 13:00:00,268.77,269.11,268.53,269.03,41824.0,244.8377,245.1474,244.6191,245.0746,41824.0
2019-08-13 13:10:00,269.05,269.2,268.23,268.37,84088.0,245.0928,245.2294,244.3458,244.4733,84088.0
2019-08-13 13:20:00,268.4,268.73,268.28,268.71,121617.0,244.5007,244.8013,244.3913,244.7831,121617.0
2019-08-13 13:30:00,268.67,268.89,268.54,268.63,34768.0,244.7466,244.947,244.6282,244.7102,34768.0
2019-08-13 13:40:00,268.65,268.79,268.51,268.66,26356.0,244.7284,244.8559,244.6009,244.7375,26356.0
2019-08-13 13:50:00,268.67,268.84,268.66,268.76,29677.0,244.7466,244.9015,244.7375,244.8286,29677.0
2019-08-13 14:00:00,268.84,268.88,268.67,268.8,56009.0,244.9015,244.9379,244.7466,244.865,56009.0
2019-08-13 14:10:00,268.79,268.91,268.73,268.73,46199.0,244.8559,244.9652,244.8013,244.8013,46199.0
2019-08-13 14:20:00,268.8,269.16,268.76,269.12,35817.0,244.865,245.193,244.8286,245.1565,35817.0
2019-08-13 14:30:00,269.16,269.38,268.95,269.32,50266.0,245.193,245.3934,245.0017,245.3387,50266.0
2019-08-13 14:40:00,269.31,269.36,269.03,269.08,44760.0,245.3296,245.3752,245.0746,245.1201,44760.0
2019-08-13 14:50:00,269.06,269.25,268.98,268.98,41631.0,245.1019,245.275,245.029,245.029,41631.0
2019-08-13 15:00:00,268.97,269.11,268.62,268.79,107172.0,245.0199,245.1474,244.7011,244.8559,107172.0
2019-08-13 15:10:00,268.77,268.85,268.56,268.85,54157.0,244.8377,244.9106,244.6464,244.9106,54157.0
2019-08-13 15:20:00,268.86,268.86,268.63,268.82,106462.0,244.9197,244.9197,244.7102,244.8833,106462.0
2019-08-13 15:30:00,268.81,268.83,268.54,268.67,125865.0,244.8742,244.8924,244.6282,244.7466,125865.0
2019-08-13 15:40:00,268.73,268.79,268.27,268.41,77840.0,244.8013,244.8559,244.3822,244.5098,77840.0
2019-08-13 15:50:00,268.43,268.78,268.29,268.59,128297.0,244.528,244.8468,244.4005,244.6737,128297.0
2019-08-14 09:30:00,264.56,265.15,264.13,265.15,313358.0,241.0026,241.5401,240.6109,241.5401,313358.0
2019-08-14 09:40:00,265.13,265.13,263.92,264.2,193161.0,241.5218,241.5218,240.4196,240.6746,193161.0
2019-08-14 09:50:00,264.14,264.86,264.06,264.77,50962.0,240.62,241.2759,240.5471,241.1939,50962.0
2019-08-14 10:00:00,264.74,264.78,263.82,264.25,67642.0,241.1666,241.203,240.3285,240.7202,67642.0
2019-08-14 10:10:00,264.24,264.24,263.73,263.73,39253.0,240.7111,240.7111,240.2465,240.2465,39253.0
2019-08-14 10:20:00,263.78,264.48,263.72,264.45,47362.0,240.292,240.9297,240.2374,240.9024,47362.0
2019-08-14 10:30:00,264.39,264.45,263.65,263.69,29589.0,240.8477,240.9024,240.1736,240.2101,29589.0
2019-08-14 10:40:00,263.66,264.02,263.46,263.55,31384.0,240.1827,240.5107,240.0005,240.0825,31384.0
2019-08-14 10:50:00,263.6,263.75,263.18,263.21,28758.0,240.1281,240.2647,239.7455,239.7728,28758.0
2019-08-14 11:00:00,263.2,263.31,262.78,262.81,64564.0,239.7637,239.8639,239.3811,239.4084,64564.0
2019-08-14 11:10:00,262.8,262.83,262.12,262.37,44146.0,239.3993,239.4266,238.7799,239.0076,44146.0
2019-08-14 11:20:00,262.35,262.94,262.35,262.75,35709.0,238.9894,239.5268,238.9894,239.3538,35709.0
2019-08-14 11:30:00,262.72,263.12,262.69,262.86,86296.0,239.3264,239.6908,239.2991,239.454,86296.0
2019-08-14 11:40:00,262.93,262.96,262.11,262.4,72872.0,239.5177,239.5451,238.7707,239.0349,72872.0
2019-08-14 11:50:00,262.39,262.66,262.1,262.42,56668.0,239.0258,239.2718,238.7616,239.0531,56668.0
2019-08-14 12:00:00,262.37,262.37,261.71,261.76,102472.0,239.0076,239.0076,238.4064,238.4519,102472.0
2019-08-14 12:10:00,261.79,262.21,261.67,262.01,92987.0,238.4792,238.8618,238.3699,238.6796,92987.0
2019-08-14 12:20:00,262.12,262.27,261.72,261.94,123017.0,238.7799,238.9165,238.4155,238.6159,123017.0
2019-08-14 12:30:00,261.94,262.42,261.94,262.09,49038.0,238.6159,239.0531,238.6159,238.7525,49038.0
2019-08-14 12:40:00,262.13,262.13,261.53,261.53,106342.0,238.789,238.789,238.2424,238.2424,106342.0
2019-08-14 12:50:00,261.53,261.62,261.0,261.12,67065.0,238.2424,238.3244,237.7596,237.8689,67065.0
2019-08-14 13:00:00,261.14,261.39,260.78,261.22,82310.0,237.8871,238.1149,237.5592,237.96,82310.0
2019-08-14 13:10:00,261.22,261.6,261.07,261.16,55226.0,237.96,238.3062,237.8233,237.9053,55226.0
2019-08-14 13:20:00,261.2,262.54,261.18,262.06,67981.0,237.9418,239.1625,237.9236,238.7252,67981.0
2019-08-14 13:30:00,262.0,262.61,261.99,262.37,53478.0,238.6705,239.2262,238.6614,239.0076,53478.0
2019-08-14 13:40:00,262.44,262.57,262.22,262.33,63155.0,239.0714,239.1898,238.8709,238.9712,63155.0
2019-08-14 13:50:00,262.35,262.46,262.04,262.19,33687.0,238.9894,239.0896,238.707,238.8436,33687.0
2019-08-14 14:00:00,262.12,262.24,261.62,261.92,54589.0,238.7799,238.8892,238.3244,238.5977,54589.0
2019-08-14 14:10:00,261.9,262.38,261.85,262.23,30528.0,238.5794,239.0167,238.5339,238.8801,30528.0
2019-08-14 14:20:00,262.1,262.19,261.65,261.65,58118.0,238.7616,238.8436,238.3517,238.3517,58118.0
2019-08-14 14:30:00,261.67,261.82,261.02,261.08,78991.0,238.3699,238.5066,237.7778,237.8325,78991.0
2019-08-14 14:40:00,261.08,261.3,260.79,261.08,112729.0,237.8325,238.0329,237.5683,237.8325,112729.0
2019-08-14 14:50:00,261.03,261.56,260.97,261.33,59691.0,237.7869,238.2697,237.7323,238.0602,59691.0
2019-08-14 15:00:00,261.35,262.25,261.1,262.03,167501.0,238.0784,238.8983,237.8507,238.6979,167501.0
2019-08-14 15:10:00,262.06,262.16,261.22,261.22,74168.0,238.7252,238.8163,237.96,237.96,74168.0
2019-08-14 15:20:00,261.21,261.98,260.6,261.39,182523.0,237.9509,238.6523,237.3952,238.1149,182523.0
2019-08-14 15:30:00,261.33,261.41,260.65,261.36,117831.0,238.0602,238.1331,237.4407,238.0875,117831.0
2019-08-14 15:40:00,261.3,261.51,260.73,260.96,112673.0,238.0329,238.2242,237.5136,237.7231,112673.0
2019-08-14 15:50:00,260.92,261.58,260.6,260.69,330366.0,237.6867,238.2879,237.3952,237.4772,330366.0
2019-08-15 09:30:00,261.62,262.0,260.75,260.78,310156.0,238.3244,238.6705,237.5318,237.5592,310156.0
2019-08-15 09:40:00,260.77,261.72,260.2,261.49,150599.0,237.5501,238.4155,237.0308,238.206,150599.0
2019-08-15 09:50:00,261.38,262.09,261.08,261.91,94485.0,238.1057,238.7525,237.8325,238.5886,94485.0
2019-08-15 10:00:00,261.79,262.22,261.39,261.75,78699.0,238.4792,238.8709,238.1149,238.4428,78699.0
2019-08-15 10:10:00,261.69,262.27,261.47,261.85,38177.0,238.3881,238.9165,238.1877,238.5339,38177.0
2019-08-15 10:20:00,261.6,262.09,261.31,261.31,30974.0,238.3062,238.7525,238.042,238.042,30974.0
2019-08-15 10:30:00,261.25,261.9,260.91,261.46,51779.0,237.9873,238.5794,237.6776,238.1786,51779.0
2019-08-15 10:40:00,261.38,262.0,261.32,261.53,83224.0,238.1057,238.6705,238.0511,238.2424,83224.0
2019-08-15 10:50:00,261.48,261.99,261.33,261.37,43466.0,238.1968,238.6614,238.0602,238.0966,43466.0
2019-08-15 11:00:00,261.29,261.36,260.54,260.56,47861.0,238.0238,238.0875,237.3405,237.3588,47861.0
2019-08-15 11:10:00,260.62,260.75,260.48,260.57,32845.0,237.4134,237.5318,237.2859,237.3679,32845.0
2019-08-15 11:20:00,260.53,261.2,260.21,261.2,33581.0,237.3314,237.9418,237.0399,237.9418,33581.0
2019-08-15 11:30:00,261.25,261.44,261.16,261.42,33597.0,237.9873,238.1604,237.9053,238.1422,33597.0
2019-08-15 11:40:00,261.35,261.46,261.06,261.06,22425.0,238.0784,238.1786,237.8142,237.8142,22425.0
2019-08-15 11:50:00,261.24,261.67,260.97,261.6,39938.0,237.9782,238.3699,237.7323,238.3062,39938.0
2019-08-15 12:00:00,261.6,262.14,261.45,261.96,47202.0,238.3062,238.7981,238.1695,238.6341,47202.0
2019-08-15 12:10:00,261.93,262.02,261.76,261.96,39531.0,238.6068,238.6888,238.4519,238.6341,39531.0
2019-08-15 12:20:00,261.92,262.04,261.42,261.43,38360.0,238.5977,238.707,238.1422,238.1513,38360.0
2019-08-15 12:30:00,261.48,261.73,261.32,261.43,24283.0,238.1968,238.4246,238.0511,238.1513,24283.0
2019-08-15 12:40:00,261.33,261.48,261.16,261.18,20979.0,238.0602,238.1968,237.9053,237.9236,20979.0
2019-08-15 12:50:00,261.3,261.41,261.08,261.27,26797.0,238.0329,238.1331,237.8325,238.0055,26797.0
2019-08-15 13:00:00,261.27,261.61,261.24,261.61,18449.0,238.0055,238.3153,237.9782,238.3153,18449.0
2019-08-15 13:10:00,261.52,261.63,261.28,261.59,9829.0,238.2333,238.3335,238.0146,238.297,9829.0
2019-08-15 13:20:00,261.68,261.73,261.0,261.06,18417.0,238.379,238.4246,237.7596,237.8142,18417.0
2019-08-15 13:30:00,261.07,261.25,260.74,260.81,48830.0,237.8233,237.9873,237.5227,237.5865,48830.0
2019-08-15 13:40:00,260.82,260.83,259.96,260.17,87004.0,237.5956,237.6047,236.8122,237.0035,87004.0
2019-08-15 13:50:00,260.28,260.28,259.34,259.58,98792.0,237.1037,237.1037,236.2474,236.466,98792.0
2019-08-15 14:00:00,259.46,260.14,259.34,260.01,65983.0,236.3567,236.9762,236.2474,236.8577,65983.0
2019-08-15 14:10:00,260.13,260.71,260.13,260.32,79053.0,236.967,237.4954,236.967,237.1401,79053.0
2019-08-15 14:20:00,260.4,261.0,260.4,260.82,49387.0,237.213,237.7596,237.213,237.5956,49387.0
2019-08-15 14:30:00,260.69,260.84,260.42,260.63,79816.0,237.4772,237.6138,237.2312,237.4225,79816.0
2019-08-15 14:40:00,260.67,261.09,260.57,260.93,35933.0,237.459,237.8416,237.3679,237.6958,35933.0
2019-08-15 14:50:00,260.89,261.08,260.44,260.96,54320.0,237.6594,237.8325,237.2494,237.7231,54320.0
2019-08-15 15:00:00,261.0,261.8,261.0,261.68,33185.0,237.7596,238.4883,237.7596,238.379,33185.0
2019-08-15 15:10:00,261.7,261.74,261.3,261.47,53472.0,238.3973,238.4337,238.0329,238.1877,53472.0
2019-08-15 15:20:00,261.4,261.6,261.14,261.23,49110.0,238.124,238.3062,237.8871,237.9691,49110.0
2019-08-15 15:30:00,261.14,261.53,261.14,261.4,55165.0,237.8871,238.2424,237.8871,238.124,55165.0
2019-08-15 15:40:00,261.45,262.04,261.29,261.95,50603.0,238.1695,238.707,238.0238,238.625,50603.0
2019-08-15 15:50:00,261.98,262.11,261.31,261.42,117483.0,238.6523,238.7707,238.042,238.1422,117483.0
2019-08-16 09:30:00,263.06,263.89,263.02,263.77,139135.0,239.6362,240.3922,239.5997,240.2829,139135.0
2019-08-16 09:40:00,263.75,263.88,263.48,263.52,53234.0,240.2647,240.3831,240.0188,240.0552,53234.0
2019-08-16 09:50:00,263.5,263.69,263.23,263.49,112581.0,240.037,240.2101,239.791,240.0279,112581.0
2019-08-16 10:00:00,263.43,263.75,263.42,263.53,48745.0,239.9732,240.2647,239.9641,240.0643,48745.0
2019-08-16 10:10:00,263.54,263.75,263.44,263.47,71609.0,240.0734,240.2647,239.9823,240.0096,71609.0
2019-08-16 10:20:00,263.44,264.72,263.44,264.05,85646.0,239.9823,241.1483,239.9823,240.538,85646.0
2019-08-16 10:30:00,264.02,264.38,263.97,264.26,103780.0,240.5107,240.8386,240.4651,240.7293,103780.0
2019-08-16 10:40:00,264.31,265.01,264.25,264.88,186925.0,240.7748,241.4125,240.7202,241.2941,186925.0
2019-08-16 10:50:00,264.88,265.38,264.82,265.38,27767.0,241.2941,241.7496,241.2394,241.7496,27767.0
2019-08-16 11:00:00,265.4,265.49,265.23,265.25,39014.0,241.7678,241.8498,241.6129,241.6311,39014.0
2019-08-16 11:10:00,265.28,265.39,264.66,264.81,38852.0,241.6585,241.7587,241.0937,241.2303,38852.0
2019-08-16 11:20:00,264.83,265.08,264.83,264.93,15076.0,241.2485,241.4763,241.2485,241.3396,15076.0
2019-08-16 11:30:00,264.88,265.11,264.72,264.9,41951.0,241.2941,241.5036,241.1483,241.3123,41951.0
2019-08-16 11:40:00,264.96,265.1,264.76,265.1,42121.0,241.367,241.4945,241.1848,241.4945,42121.0
2019-08-16 11:50:00,265.1,265.3,265.08,265.1,27908.0,241.4945,241.6767,241.4763,241.4945,27908.0
2019-08-16 12:00:00,265.02,265.11,264.92,264.97,17824.0,241.4216,241.5036,241.3305,241.3761,17824.0
2019-08-16 12:10:00,264.97,265.04,264.65,264.81,11835.0,241.3761,241.4398,241.0846,241.2303,11835.0
2019-08-16 12:20:00,264.87,265.11,264.84,264.94,18117.0,241.285,241.5036,241.2577,241.3487,18117.0
2019-08-16 12:30:00,264.97,265.16,264.96,265.1,6243.0,241.3761,241.5492,241.367,241.4945,6243.0
2019-08-16 12:40:00,265.12,265.24,264.98,265.1,18438.0,241.5127,241.622,241.3852,241.4945,18438.0
2019-08-16 12:50:00,265.18,265.25,264.99,265.06,18185.0,241.5674,241.6311,241.3943,241.4581,18185.0
2019-08-16 13:00:00,265.1,265.35,265.09,265.34,42530.0,241.4945,241.7222,241.4854,241.7131,42530.0
2019-08-16 13:10:00,265.32,265.48,265.23,265.42,22479.0,241.6949,241.8407,241.6129,241.786,22479.0
2019-08-16 13:20:00,265.46,265.5,265.37,265.46,17404.0,241.8224,241.8589,241.7405,241.8224,17404.0
2019-08-16 13:30:00,265.43,265.43,265.25,265.25,15648.0,241.7951,241.7951,241.6311,241.6311,15648.0
2019-08-16 13:40:00,265.29,265.37,265.13,265.17,14413.0,241.6676,241.7405,241.5218,241.5583,14413.0
2019-08-16 13:50:00,265.17,265.34,265.13,265.27,14449.0,241.5583,241.7131,241.5218,241.6494,14449.0
2019-08-16 14:00:00,265.29,265.29,265.08,265.08,14344.0,241.6676,241.6676,241.4763,241.4763,14344.0
2019-08-16 14:10:00,265.08,265.22,265.01,265.13,12825.0,241.4763,241.6038,241.4125,241.5218,12825.0
2019-08-16 14:20:00,265.17,265.2,265.0,265.07,11660.0,241.5583,241.5856,241.4034,241.4672,11660.0
2019-08-16 14:30:00,265.05,265.17,264.8,264.89,11766.0,241.449,241.5583,241.2212,241.3032,11766.0
2019-08-16 14:40:00,264.92,265.06,264.83,265.04,19262.0,241.3305,241.4581,241.2485,241.4398,19262.0
2019-08-16 14:50:00,265.04,265.13,264.96,265.07,7526.0,241.4398,241.5218,241.367,241.4672,7526.0
2019-08-16 15:00:00,265.08,265.33,265.08,265.19,60376.0,241.4763,241.704,241.4763,241.5765,60376.0
2019-08-16 15:10:00,265.18,265.28,265.11,265.23,15356.0,241.5674,241.6585,241.5036,241.6129,15356.0
2019-08-16 15:20:00,265.26,265.27,264.96,265.01,22035.0,241.6403,241.6494,241.367,241.4125,22035.0
2019-08-16 15:30:00,265.0,265.07,264.86,265.04,38944.0,241.4034,241.4672,241.2759,241.4398,38944.0
2019-08-16 15:40:00,265.03,265.33,265.02,265.23,98542.0,241.4307,241.704,241.4216,241.6129,98542.0
2019-08-16 15:50:00,265.28,265.68,265.14,265.25,416602.0,241.6585,242.0229,241.5309,241.6311,416602.0
2019-08-19 09:30:00,268.36,268.59,268.27,268.42,132697.0,244.4642,244.6737,244.3822,244.5189,132697.0
2019-08-19 09:40:00,268.36,268.5,268.12,268.19,26778.0,244.4642,244.5918,244.2456,244.3094,26778.0
2019-08-19 09:50:00,268.17,268.18,267.99,268.16,31159.0,244.2911,244.3002,244.1272,244.282,31159.0
2019-08-19 10:00:00,268.17,268.22,267.88,267.88,22504.0,244.2911,244.3367,244.027,244.027,22504.0
2019-08-19 10:10:00,267.88,267.89,267.64,267.88,18323.0,244.027,244.0361,243.8083,244.027,18323.0
2019-08-19 10:20:00,267.88,268.09,267.71,268.05,10470.0,244.027,244.2183,243.8721,244.1818,10470.0
2019-08-19 10:30:00,267.97,268.24,267.9,268.2,20710.0,244.1089,244.3549,244.0452,244.3185,20710.0
2019-08-19 10:40:00,268.25,268.29,267.98,268.23,18597.0,244.364,244.4005,244.1181,244.3458,18597.0
2019-08-19 10:50:00,268.22,268.37,268.15,268.25,16528.0,244.3367,244.4733,244.2729,244.364,16528.0
2019-08-19 11:00:00,268.31,268.46,268.25,268.36,15586.0,244.4187,244.5553,244.364,244.4642,15586.0
2019-08-19 11:10:00,268.45,268.68,268.38,268.55,25427.0,244.5462,244.7557,244.4824,244.6373,25427.0
2019-08-19 11:20:00,268.59,268.65,268.49,268.59,23975.0,244.6737,244.7284,244.5826,244.6737,23975.0
2019-08-19 11:30:00,268.58,268.8,268.49,268.74,41549.0,244.6646,244.865,244.5826,244.8104,41549.0
2019-08-19 11:40:00,268.73,268.75,268.56,268.61,16467.0,244.8013,244.8195,244.6464,244.692,16467.0
2019-08-19 11:50:00,268.6,268.66,268.45,268.54,14247.0,244.6828,244.7375,244.5462,244.6282,14247.0
2019-08-19 12:00:00,268.51,268.52,268.32,268.5,17127.0,244.6009,244.61,244.4278,244.5918,17127.0
2019-08-19 12:10:00,268.45,268.53,268.4,268.51,8901.0,244.5462,244.6191,244.5007,244.6009,8901.0
2019-08-19 12:20:00,268.49,268.54,268.37,268.48,6973.0,244.5826,244.6282,244.4733,244.5735,6973.0
2019-08-19 12:30:00,268.47,268.47,268.3,268.46,8946.0,244.5644,244.5644,244.4096,244.5553,8946.0
2019-08-19 12:40:00,268.5,268.78,268.41,268.76,36998.0,244.5918,244.8468,244.5098,244.8286,36998.0
2019-08-19 12:50:00,268.75,268.8,268.73,268.8,17931.0,244.8195,244.865,244.8013,244.865,17931.0
2019-08-19 13:00:00,268.75,268.9,268.75,268.9,11916.0,244.8195,244.9561,244.8195,244.9561,11916.0
2019-08-19 13:10:00,268.89,269.02,268.86,269.02,18016.0,244.947,245.0655,244.9197,245.0655,18016.0
2019-08-19 13:20:00,269.05,269.14,268.87,268.95,36721.0,245.0928,245.1748,244.9288,245.0017,36721.0
2019-08-19 13:30:00,268.95,268.95,268.8,268.82,8766.0,245.0017,245.0017,244.865,244.8833,8766.0
2019-08-19 13:40:00,268.87,268.88,268.71,268.79,12445.0,244.9288,244.9379,244.7831,244.8559,12445.0
2019-08-19 13:50:00,268.8,268.86,268.74,268.77,24115.0,244.865,244.9197,244.8104,244.8377,24115.0
2019-08-19 14:00:00,268.76,268.78,268.63,268.75,19385.0,244.8286,244.8468,244.7102,244.8195,19385.0
2019-08-19 14:10:00,268.76,268.76,268.61,268.64,11544.0,244.8286,244.8286,244.692,244.7193,11544.0
2019-08-19 14:20:00,268.58,268.72,268.53,268.72,15224.0,244.6646,244.7922,244.6191,244.7922,15224.0
2019-08-19 14:30:00,268.69,268.72,268.54,268.62,11477.0,244.7648,244.7922,244.6282,244.7011,11477.0
2019-08-19 14:40:00,268.64,268.79,268.6,268.77,19532.0,244.7193,244.8559,244.6828,244.8377,19532.0
2019-08-19 14:50:00,268.78,268.93,268.7,268.72,28576.0,244.8468,244.9835,244.7739,244.7922,28576.0
2019-08-19 15:00:00,268.76,268.82,268.54,268.66,27745.0,244.8286,244.8833,244.6282,244.7375,27745.0
2019-08-19 15:10:00,268.64,268.72,268.56,268.62,23613.0,244.7193,244.7922,244.6464,244.7011,23613.0
2019-08-19 15:20:00,268.57,268.74,268.52,268.72,15095.0,244.6555,244.8104,244.61,244.7922,15095.0
2019-08-19 15:30:00,268.72,269.0,268.69,268.91,33413.0,244.7922,245.0472,244.7648,244.9652,33413.0
2019-08-19 15:40:00,268.9,268.93,268.69,268.8,63274.0,244.9561,244.9835,244.7648,244.865,63274.0
2019-08-19 15:50:00,268.82,268.9,268.35,268.45,99055.0,244.8833,244.9561,244.4551,244.5462,99055.0
2019-08-20 09:30:00,267.98,268.02,267.09,267.4,106523.0,244.1181,244.1545,243.3073,243.5897,106523.0
2019-08-20 09:40:00,267.3,267.37,266.81,266.86,67878.0,243.4986,243.5624,243.0522,243.0978,67878.0
2019-08-20 09:50:00,266.9,267.26,266.69,267.01,23418.0,243.1342,243.4622,242.9429,243.2344,23418.0
2019-08-20 10:00:00,266.93,267.28,266.79,267.16,56035.0,243.1616,243.4804,243.034,243.3711,56035.0
2019-08-20 10:10:00,267.14,267.52,267.11,267.48,62784.0,243.3529,243.699,243.3255,243.6626,62784.0
2019-08-20 10:20:00,267.51,267.57,267.27,267.5,44112.0,243.6899,243.7446,243.4713,243.6808,44112.0
2019-08-20 10:30:00,267.48,267.48,267.09,267.24,29640.0,243.6626,243.6626,243.3073,243.4439,29640.0
2019-08-20 10:40:00,267.22,267.6,267.18,267.41,21271.0,243.4257,243.7719,243.3893,243.5988,21271.0
2019-08-20 10:50:00,267.39,268.03,267.33,268.03,51953.0,243.5806,244.1636,243.5259,244.1636,51953.0
2019-08-20 11:00:00,267.97,268.2,267.89,268.19,25707.0,244.1089,244.3185,244.0361,244.3094,25707.0
2019-08-20 11:10:00,268.25,268.49,268.22,268.32,57670.0,244.364,244.5826,244.3367,244.4278,57670.0
2019-08-20 11:20:00,268.31,268.31,267.99,268.02,14619.0,244.4187,244.4187,244.1272,244.1545,14619.0
2019-08-20 11:30:00,268.01,268.09,267.83,267.83,18343.0,244.1454,244.2183,243.9814,243.9814,18343.0
2019-08-20 11:40:00,267.89,267.91,267.57,267.75,20915.0,244.0361,244.0543,243.7446,243.9085,20915.0
2019-08-20 11:50:00,267.74,267.78,267.67,267.69,12545.0,243.8994,243.9359,243.8357,243.8539,12545.0
2019-08-20 12:00:00,267.73,267.95,267.73,267.85,11204.0,243.8903,244.0907,243.8903,243.9996,11204.0
2019-08-20 12:10:00,267.9,268.06,267.9,268.03,15331.0,244.0452,244.1909,244.0452,244.1636,15331.0
2019-08-20 12:20:00,268.06,268.11,267.88,267.98,20804.0,244.1909,244.2365,244.027,244.1181,20804.0
2019-08-20 12:30:00,267.97,267.99,267.63,267.67,22812.0,244.1089,244.1272,243.7992,243.8357,22812.0
2019-08-20 12:40:00,267.67,267.74,267.63,267.73,71462.0,243.8357,243.8994,243.7992,243.8903,71462.0
2019-08-20 12:50:00,267.78,267.97,267.74,267.96,12333.0,243.9359,244.1089,243.8994,244.0998,12333.0
2019-08-20 13:00:00,267.94,267.97,267.88,267.94,12265.0,244.0816,244.1089,244.027,244.0816,12265.0
2019-08-20 13:10:00,267.96,268.03,267.73,267.84,12355.0,244.0998,244.1636,243.8903,243.9905,12355.0
2019-08-20 13:20:00,267.8,267.9,267.7,267.74,16920.0,243.9541,244.0452,243.863,243.8994,16920.0
2019-08-20 13:30:00,267.74,267.74,267.09,267.29,54898.0,243.8994,243.8994,243.3073,243.4895,54898.0
2019-08-20 13:40:00,267.29,267.45,267.27,267.28,27713.0,243.4895,243.6352,243.4713,243.4804,27713.0
2019-08-20 13:50:00,267.25,267.53,267.2,267.49,33433.0,243.4531,243.7081,243.4075,243.6717,33433.0
2019-08-20 14:00:00,267.46,267.51,266.9,266.93,91270.0,243.6444,243.6899,243.1342,243.1616,91270.0
2019-08-20 14:10:00,266.96,267.09,266.84,267.07,47494.0,243.1889,243.3073,243.0796,243.2891,47494.0
2019-08-20 14:20:00,267.01,267.08,266.64,267.02,62751.0,243.2344,243.2982,242.8974,243.2435,62751.0
2019-08-20 14:30:00,267.02,267.28,266.93,267.13,19067.0,243.2435,243.4804,243.1616,243.3437,19067.0
2019-08-20 14:40:00,267.14,267.21,266.9,267.11,20827.0,243.3529,243.4166,243.1342,243.3255,20827.0
2019-08-20 14:50:00,267.1,267.17,266.89,267.13,24815.0,243.3164,243.3802,243.1251,243.3437,24815.0
2019-08-20 15:00:00,267.1,267.1,266.73,266.83,26960.0,243.3164,243.3164,242.9794,243.0705,26960.0
2019-08-20 15:10:00,266.76,266.94,266.65,266.72,15467.0,243.0067,243.1707,242.9065,242.9703,15467.0
2019-08-20 15:20:00,266.77,267.14,266.76,267.14,33425.0,243.0158,243.3529,243.0067,243.3529,33425.0
2019-08-20 15:30:00,267.18,267.2,266.97,267.03,31473.0,243.3893,243.4075,243.198,243.2526,31473.0
2019-08-20 15:40:00,267.0,267.12,266.92,267.01,11902.0,243.2253,243.3346,243.1524,243.2344,11902.0
2019-08-20 15:50:00,267.01,267.08,266.29,266.37,235257.0,243.2344,243.2982,242.5785,242.6514,235257.0
2019-08-21 09:30:00,268.58,268.74,268.28,268.5,99054.0,244.6646,244.8104,244.3913,244.5918,99054.0
2019-08-21 09:40:00,268.42,268.93,268.42,268.68,28133.0,244.5189,244.9835,244.5189,244.7557,28133.0
2019-08-21 09:50:00,268.75,268.87,268.63,268.64,24260.0,244.8195,244.9288,244.7102,244.7193,24260.0
2019-08-21 10:00:00,268.67,268.74,268.5,268.51,15620.0,244.7466,244.8104,244.5918,244.6009,15620.0
2019-08-21 10:10:00,268.47,268.52,268.25,268.51,19437.0,244.5644,244.61,244.364,244.6009,19437.0
2019-08-21 10:20:00,268.53,268.6,268.45,268.5,18395.0,244.6191,244.6828,244.5462,244.5918,18395.0
2019-08-21 10:30:00,268.49,268.53,268.21,268.27,22550.0,244.5826,244.6191,244.3276,244.3822,22550.0
2019-08-21 10:40:00,268.22,268.32,268.17,268.29,46499.0,244.3367,244.4278,244.2911,244.4005,46499.0
2019-08-21 10:50:00,268.34,268.49,268.33,268.44,15497.0,244.446,244.5826,244.4369,244.5371,15497.0
2019-08-21 11:00:00,268.44,268.67,268.21,268.67,40339.0,244.5371,244.7466,244.3276,244.7466,40339.0
2019-08-21 11:10:00,268.68,268.72,268.56,268.58,24623.0,244.7557,244.7922,244.6464,244.6646,24623.0
2019-08-21 11:20:00,268.59,268.69,268.56,268.64,15249.0,244.6737,244.7648,244.6464,244.7193,15249.0
2019-08-21 11:30:00,268.62,268.87,268.61,268.86,31960.0,244.7011,244.9288,244.692,244.9197,31960.0
2019-08-21 11:40:00,268.87,268.91,268.73,268.73,17127.0,244.9288,244.9652,244.8013,244.8013,17127.0
2019-08-21 11:50:00,268.7,268.89,268.57,268.78,29092.0,244.7739,244.947,244.6555,244.8468,29092.0
2019-08-21 12:00:00,268.82,268.84,268.72,268.73,8116.0,244.8833,244.9015,244.7922,244.8013,8116.0
2019-08-21 12:10:00,268.74,268.82,268.64,268.65,13296.0,244.8104,244.8833,244.7193,244.7284,13296.0
2019-08-21 12:20:00,268.65,268.65,268.57,268.6,14438.0,244.7284,244.7284,244.6555,244.6828,14438.0
2019-08-21 12:30:00,268.57,268.63,268.49,268.6,9864.0,244.6555,244.7102,244.5826,244.6828,9864.0
2019-08-21 12:40:00,268.61,268.67,268.53,268.66,7057.0,244.692,244.7466,244.6191,244.7375,7057.0
2019-08-21 12:50:00,268.66,268.8,268.64,268.73,9329.0,244.7375,244.865,244.7193,244.8013,9329.0
2019-08-21 13:00:00,268.7,268.81,268.66,268.76,17723.0,244.7739,244.8742,244.7375,244.8286,17723.0
2019-08-21 13:10:00,268.75,268.76,268.66,268.73,5814.0,244.8195,244.8286,244.7375,244.8013,5814.0
2019-08-21 13:20:00,268.74,268.77,268.65,268.66,6675.0,244.8104,244.8377,244.7284,244.7375,6675.0
2019-08-21 13:30:00,268.69,268.71,268.57,268.61,6312.0,244.7648,244.7831,244.6555,244.692,6312.0
2019-08-21 13:40:00,268.62,268.63,268.53,268.61,13663.0,244.7011,244.7102,244.6191,244.692,13663.0
2019-08-21 13:50:00,268.58,268.6,268.47,268.47,58372.0,244.6646,244.6828,244.5644,244.5644,58372.0
2019-08-21 14:00:00,268.45,268.77,267.92,268.53,78048.0,244.5462,244.8377,244.0634,244.6191,78048.0
2019-08-21 14:10:00,268.51,268.78,268.3,268.7,19390.0,244.6009,244.8468,244.4096,244.7739,19390.0
2019-08-21 14:20:00,268.7,268.77,268.58,268.67,34270.0,244.7739,244.8377,244.6646,244.7466,34270.0
2019-08-21 14:30:00,268.7,268.7,268.21,268.25,18402.0,244.7739,244.7739,244.3276,244.364,18402.0
2019-08-21 14:40:00,268.28,268.34,268.02,268.07,7035.0,244.3913,244.446,244.1545,244.2,7035.0
2019-08-21 14:50:00,268.07,268.15,267.98,268.12,9498.0,244.2,244.2729,244.1181,244.2456,9498.0
2019-08-21 15:00:00,268.13,268.28,268.05,268.27,40407.0,244.2547,244.3913,244.1818,244.3822,40407.0
2019-08-21 15:10:00,268.29,268.42,268.26,268.42,14195.0,244.4005,244.5189,244.3731,244.5189,14195.0
2019-08-21 15:20:00,268.43,268.44,268.29,268.4,15132.0,244.528,244.5371,244.4005,244.5007,15132.0
2019-08-21 15:30:00,268.39,268.6,268.35,268.48,590209.0,244.4915,244.6828,244.4551,244.5735,590209.0
2019-08-21 15:40:00,268.48,268.5,268.36,268.42,235393.0,244.5735,244.5918,244.4642,244.5189,235393.0
2019-08-21 15:50:00,268.44,268.64,268.4,268.58,104996.0,244.5371,244.7193,244.5007,244.6646,104996.0
2019-08-22 09:30:00,269.28,269.81,269.27,269.75,90016.0,245.3023,245.7851,245.2932,245.7304,90016.0
2019-08-22 09:40:00,269.75,269.92,269.27,269.37,36788.0,245.7304,245.8853,245.2932,245.3843,36788.0
2019-08-22 09:50:00,269.34,269.53,269.33,269.5,31700.0,245.357,245.53,245.3478,245.5027,31700.0
2019-08-22 10:00:00,269.51,269.51,268.96,269.12,36784.0,245.5118,245.5118,245.0108,245.1565,36784.0
2019-08-22 10:10:00,269.13,269.15,268.77,268.77,18273.0,245.1657,245.1839,244.8377,244.8377,18273.0
2019-08-22 10:20:00,268.75,268.76,268.15,268.29,24649.0,244.8195,244.8286,244.2729,244.4005,24649.0
2019-08-22 10:30:00,268.22,268.22,266.89,267.22,78622.0,244.3367,244.3367,243.1251,243.4257,78622.0
2019-08-22 10:40:00,267.24,267.46,266.9,267.35,101166.0,243.4439,243.6444,243.1342,243.5442,101166.0
2019-08-22 10:50:00,267.35,267.38,266.7,266.84,27570.0,243.5442,243.5715,242.952,243.0796,27570.0
2019-08-22 11:00:00,267.07,267.75,266.87,267.63,25062.0,243.2891,243.9085,243.1069,243.7992,25062.0
2019-08-22 11:10:00,267.59,267.87,267.58,267.77,14769.0,243.7628,244.0179,243.7537,243.9268,14769.0
2019-08-22 11:20:00,267.78,267.86,267.49,267.49,216022.0,243.9359,244.0087,243.6717,243.6717,216022.0
2019-08-22 11:30:00,267.56,267.98,267.5,267.95,29538.0,243.7355,244.1181,243.6808,244.0907,29538.0
2019-08-22 11:40:00,267.95,268.03,267.71,267.75,11753.0,244.0907,244.1636,243.8721,243.9085,11753.0
2019-08-22 11:50:00,267.71,267.85,267.64,267.77,13150.0,243.8721,243.9996,243.8083,243.9268,13150.0
2019-08-22 12:00:00,267.73,268.31,267.73,268.28,18266.0,243.8903,244.4187,243.8903,244.3913,18266.0
2019-08-22 12:10:00,268.23,268.38,268.2,268.3,14404.0,244.3458,244.4824,244.3185,244.4096,14404.0
2019-08-22 12:20:00,268.32,268.32,268.12,268.15,13041.0,244.4278,244.4278,244.2456,244.2729,13041.0
2019-08-22 12:30:00,268.14,268.31,268.02,268.04,13418.0,244.2638,244.4187,244.1545,244.1727,13418.0
2019-08-22 12:40:00,268.04,268.45,268.03,268.37,16705.0,244.1727,244.5462,244.1636,244.4733,16705.0
2019-08-22 12:50:00,268.39,268.48,268.2,268.2,18273.0,244.4915,244.5735,244.3185,244.3185,18273.0
2019-08-22 13:00:00,268.2,268.54,268.2,268.43,25563.0,244.3185,244.6282,244.3185,244.528,25563.0
2019-08-22 13:10:00,268.45,268.54,268.41,268.52,38801.0,244.5462,244.6282,244.5098,244.61,38801.0
2019-08-22 13:20:00,268.53,268.83,268.52,268.7,14995.0,244.6191,244.8924,244.61,244.7739,14995.0
2019-08-22 13:30:00,268.73,268.92,268.66,268.88,13045.0,244.8013,244.9744,244.7375,244.9379,13045.0
2019-08-22 13:40:00,268.89,268.92,268.71,268.72,8027.0,244.947,244.9744,244.7831,244.7922,8027.0
2019-08-22 13:50:00,268.71,268.82,268.67,268.74,15536.0,244.7831,244.8833,244.7466,244.8104,15536.0
2019-08-22 14:00:00,268.76,268.87,268.65,268.65,11887.0,244.8286,244.9288,244.7284,244.7284,11887.0
2019-08-22 14:10:00,268.61,268.65,268.5,268.62,24875.0,244.692,244.7284,244.5918,244.7011,24875.0
2019-08-22 14:20:00,268.62,268.62,268.47,268.48,7348.0,244.7011,244.7011,244.5644,244.5735,7348.0
2019-08-22 14:30:00,268.46,268.63,268.42,268.62,9958.0,244.5553,244.7102,244.5189,244.7011,9958.0
2019-08-22 14:40:00,268.62,269.03,268.58,268.87,27551.0,244.7011,245.0746,244.6646,244.9288,27551.0
2019-08-22 14:50:00,268.88,269.04,268.84,268.98,279224.0,244.9379,245.0837,244.9015,245.029,279224.0
2019-08-22 15:00:00,269.0,269.0,268.71,268.73,68247.0,245.0472,245.0472,244.7831,244.8013,68247.0
2019-08-22 15:10:00,268.73,268.76,268.38,268.49,35617.0,244.8013,244.8286,244.4824,244.5826,35617.0
2019-08-22 15:20:00,268.51,268.69,268.47,268.56,16737.0,244.6009,244.7648,244.5644,244.6464,16737.0
2019-08-22 15:30:00,268.61,268.8,268.58,268.76,18294.0,244.692,244.865,244.6646,244.8286,18294.0
2019-08-22 15:40:00,268.8,268.92,268.8,268.87,24960.0,244.865,244.9744,244.865,244.9288,24960.0
2019-08-22 15:50:00,268.9,269.3,268.31,268.48,137262.0,244.9561,245.3205,244.4187,244.5735,137262.0
2019-08-23 09:30:00,267.19,267.34,266.9,266.98,103263.0,243.3984,243.535,243.1342,243.2071,103263.0
2019-08-23 09:40:00,267.22,267.41,266.65,266.67,28787.0,243.4257,243.5988,242.9065,242.9247,28787.0
2019-08-23 09:50:00,266.65,267.19,266.44,267.13,47400.0,242.9065,243.3984,242.7152,243.3437,47400.0
2019-08-23 10:00:00,267.19,268.2,266.7,267.5,164393.0,243.3984,244.3185,242.952,243.6808,164393.0
2019-08-23 10:10:00,267.45,267.98,266.76,267.96,77451.0,243.6352,244.1181,243.0067,244.0998,77451.0
2019-08-23 10:20:00,267.8,268.02,267.51,267.67,23256.0,243.9541,244.1545,243.6899,243.8357,23256.0
2019-08-23 10:30:00,267.55,268.64,267.55,268.58,37389.0,243.7263,244.7193,243.7263,244.6646,37389.0
2019-08-23 10:40:00,268.75,268.84,268.06,268.14,27926.0,244.8195,244.9015,244.1909,244.2638,27926.0
2019-08-23 10:50:00,268.23,268.74,267.86,267.86,53319.0,244.3458,244.8104,244.0087,244.0087,53319.0
2019-08-23 11:00:00,268.03,268.19,264.22,264.26,265806.0,244.1636,244.3094,240.6929,240.7293,265806.0
2019-08-23 11:10:00,264.22,265.5,263.88,265.3,152988.0,240.6929,241.8589,240.3831,241.6767,152988.0
2019-08-23 11:20:00,265.18,265.26,264.43,264.71,60362.0,241.5674,241.6403,240.8842,241.1392,60362.0
2019-08-23 11:30:00,264.59,264.75,263.83,264.1,58607.0,241.0299,241.1757,240.3376,240.5835,58607.0
2019-08-23 11:40:00,263.99,264.16,263.69,263.8,54767.0,240.4833,240.6382,240.2101,240.3103,54767.0
2019-08-23 11:50:00,263.89,263.94,263.24,263.33,54488.0,240.3922,240.4378,239.8001,239.8821,54488.0
2019-08-23 12:00:00,263.29,263.56,263.01,263.49,54079.0,239.8457,240.0916,239.5906,240.0279,54079.0
2019-08-23 12:10:00,263.49,264.15,263.26,264.01,105557.0,240.0279,240.6291,239.8183,240.5016,105557.0
2019-08-23 12:20:00,263.9,263.91,263.4,263.42,35942.0,240.4014,240.4105,239.9459,239.9641,35942.0
2019-08-23 12:30:00,263.46,264.13,263.42,263.95,32632.0,240.0005,240.6109,239.9641,240.4469,32632.0
2019-08-23 12:40:00,263.99,264.0,263.38,263.4,82210.0,240.4833,240.4925,239.9277,239.9459,82210.0
2019-08-23 12:50:00,263.41,263.52,263.1,263.39,57684.0,239.955,240.0552,239.6726,239.9368,57684.0
2019-08-23 13:00:00,263.25,263.33,262.9,262.93,53260.0,239.8092,239.8821,239.4904,239.5177,53260.0
2019-08-23 13:10:00,262.92,263.53,262.79,262.84,130382.0,239.5086,240.0643,239.3902,239.4357,130382.0
2019-08-23 13:20:00,262.82,262.86,262.45,262.56,42311.0,239.4175,239.454,239.0805,239.1807,42311.0
2019-08-23 13:30:00,262.51,263.17,262.48,263.06,39479.0,239.1351,239.7364,239.1078,239.6362,39479.0
2019-08-23 13:40:00,262.97,263.35,262.76,263.2,44475.0,239.5542,239.9003,239.3629,239.7637,44475.0
2019-08-23 13:50:00,263.1,263.42,263.09,263.18,32278.0,239.6726,239.9641,239.6635,239.7455,32278.0
2019-08-23 14:00:00,263.17,263.17,262.8,262.88,28816.0,239.7364,239.7364,239.3993,239.4722,28816.0
2019-08-23 14:10:00,262.83,262.94,262.68,262.78,88933.0,239.4266,239.5268,239.29,239.3811,88933.0
2019-08-23 14:20:00,262.74,262.89,262.68,262.84,24114.0,239.3446,239.4813,239.29,239.4357,24114.0
2019-08-23 14:30:00,262.92,263.1,262.57,262.57,31604.0,239.5086,239.6726,239.1898,239.1898,31604.0
2019-08-23 14:40:00,262.6,262.78,262.12,262.18,49924.0,239.2171,239.3811,238.7799,238.8345,49924.0
2019-08-23 14:50:00,262.16,262.6,262.07,262.6,39186.0,238.8163,239.2171,238.7343,239.2171,39186.0
2019-08-23 15:00:00,262.55,262.9,262.31,262.55,37252.0,239.1716,239.4904,238.9529,239.1716,37252.0
2019-08-23 15:10:00,262.49,262.59,261.91,262.32,75754.0,239.1169,239.208,238.5886,238.962,75754.0
2019-08-23 15:20:00,262.29,262.43,261.91,261.94,50978.0,238.9347,239.0622,238.5886,238.6159,50978.0
2019-08-23 15:30:00,261.93,262.03,261.58,261.72,275499.0,238.6068,238.6979,238.2879,238.4155,275499.0
2019-08-23 15:40:00,261.7,261.87,261.31,261.31,121253.0,238.3973,238.5521,238.042,238.042,121253.0
2019-08-23 15:50:00,261.28,261.67,260.33,261.64,592331.0,238.0146,238.3699,237.1492,238.3426,592331.0
2019-08-26 09:30:00,263.81,264.15,263.37,263.74,296867.0,240.3194,240.6291,239.9185,240.2556,296867.0
2019-08-26 09:40:00,263.79,263.79,262.84,262.91,79697.0,240.3011,240.3011,239.4357,239.4995,79697.0
2019-08-26 09:50:00,262.95,263.46,262.95,263.44,128713.0,239.5359,240.0005,239.5359,239.9823,128713.0
2019-08-26 10:00:00,263.42,263.52,262.8,262.8,26181.0,239.9641,240.0552,239.3993,239.3993,26181.0
2019-08-26 10:10:00,262.78,262.89,262.27,262.49,49063.0,239.3811,239.4813,238.9165,239.1169,49063.0
2019-08-26 10:20:00,262.48,262.84,262.38,262.79,41322.0,239.1078,239.4357,239.0167,239.3902,41322.0
2019-08-26 10:30:00,262.78,262.98,262.52,262.84,50082.0,239.3811,239.5633,239.1442,239.4357,50082.0
2019-08-26 10:40:00,262.7,263.33,262.36,263.14,73307.0,239.3082,239.8821,238.9985,239.709,73307.0
2019-08-26 10:50:00,263.16,263.27,262.85,262.9,31978.0,239.7272,239.8275,239.4449,239.4904,31978.0
2019-08-26 11:00:00,262.97,263.42,262.9,263.39,33593.0,239.5542,239.9641,239.4904,239.9368,33593.0
2019-08-26 11:10:00,263.35,263.95,263.25,263.41,84185.0,239.9003,240.4469,239.8092,239.955,84185.0
2019-08-26 11:20:00,263.36,263.72,263.36,263.55,21528.0,239.9094,240.2374,239.9094,240.0825,21528.0
2019-08-26 11:30:00,263.48,263.73,263.42,263.69,27023.0,240.0188,240.2465,239.9641,240.2101,27023.0
2019-08-26 11:40:00,263.65,263.68,263.11,263.37,39834.0,240.1736,240.2009,239.6817,239.9185,39834.0
2019-08-26 11:50:00,263.4,263.54,263.24,263.44,10379.0,239.9459,240.0734,239.8001,239.9823,10379.0
2019-08-26 12:00:00,263.44,263.83,263.36,263.74,43888.0,239.9823,240.3376,239.9094,240.2556,43888.0
2019-08-26 12:10:00,263.8,263.81,263.54,263.54,21207.0,240.3103,240.3194,240.0734,240.0734,21207.0
2019-08-26 12:20:00,263.48,264.39,263.48,264.12,40454.0,240.0188,240.8477,240.0188,240.6018,40454.0
2019-08-26 12:30:00,264.15,264.16,263.94,264.0,21748.0,240.6291,240.6382,240.4378,240.4925,21748.0
2019-08-26 12:40:00,264.0,264.05,263.92,263.97,10575.0,240.4925,240.538,240.4196,240.4651,10575.0
2019-08-26 12:50:00,263.97,264.18,263.89,264.0,13891.0,240.4651,240.6564,240.3922,240.4925,13891.0
2019-08-26 13:00:00,264.03,264.3,264.02,264.29,18309.0,240.5198,240.7657,240.5107,240.7566,18309.0
2019-08-26 13:10:00,264.23,264.23,263.79,263.83,31563.0,240.702,240.702,240.3011,240.3376,31563.0
2019-08-26 13:20:00,263.83,263.91,263.81,263.89,8551.0,240.3376,240.4105,240.3194,240.3922,8551.0
2019-08-26 13:30:00,263.9,263.9,263.64,263.79,14875.0,240.4014,240.4014,240.1645,240.3011,14875.0
2019-08-26 13:40:00,263.78,263.81,263.72,263.76,7799.0,240.292,240.3194,240.2374,240.2738,7799.0
2019-08-26 13:50:00,263.79,263.82,263.53,263.67,12047.0,240.3011,240.3285,240.0643,240.1918,12047.0
2019-08-26 14:00:00,263.68,263.68,263.22,263.27,34818.0,240.2009,240.2009,239.7819,239.8275,34818.0
2019-08-26 14:10:00,263.28,263.31,263.12,263.18,113761.0,239.8366,239.8639,239.6908,239.7455,113761.0
2019-08-26 14:20:00,263.21,263.28,263.07,263.16,24015.0,239.7728,239.8366,239.6453,239.7272,24015.0
2019-08-26 14:30:00,263.15,263.48,263.12,263.43,40566.0,239.7181,240.0188,239.6908,239.9732,40566.0
2019-08-26 14:40:00,263.45,263.55,263.37,263.41,20839.0,239.9914,240.0825,239.9185,239.955,20839.0
2019-08-26 14:50:00,263.45,263.52,263.25,263.52,21006.0,239.9914,240.0552,239.8092,240.0552,21006.0
2019-08-26 15:00:00,263.49,263.91,263.29,263.4,124394.0,240.0279,240.4105,239.8457,239.9459,124394.0
2019-08-26 15:10:00,263.44,263.86,263.41,263.75,31507.0,239.9823,240.3649,239.955,240.2647,31507.0
2019-08-26 15:20:00,263.76,263.77,263.55,263.56,22122.0,240.2738,240.2829,240.0825,240.0916,22122.0
2019-08-26 15:30:00,263.57,263.84,263.41,263.46,59170.0,240.1007,240.3467,239.955,240.0005,59170.0
2019-08-26 15:40:00,263.43,263.48,263.27,263.34,50331.0,239.9732,240.0188,239.8275,239.8912,50331.0
2019-08-26 15:50:00,263.37,264.46,263.37,264.46,206795.0,239.9185,240.9115,239.9185,240.9115,206795.0
2019-08-27 09:30:00,265.92,266.08,265.6,265.85,172346.0,242.2415,242.3872,241.95,242.1777,172346.0
2019-08-27 09:40:00,265.86,266.26,265.62,266.07,41622.0,242.1868,242.5512,241.9682,242.3781,41622.0
2019-08-27 09:50:00,266.03,266.04,265.43,265.67,34949.0,242.3417,242.3508,241.7951,242.0137,34949.0
2019-08-27 10:00:00,265.67,265.85,265.47,265.55,39018.0,242.0137,242.1777,241.8316,241.9044,39018.0
2019-08-27 10:10:00,265.49,265.52,265.3,265.46,24676.0,241.8498,241.8771,241.6767,241.8224,24676.0
2019-08-27 10:20:00,265.52,265.71,265.15,265.23,23702.0,241.8771,242.0502,241.5401,241.6129,23702.0
2019-08-27 10:30:00,265.15,265.43,265.15,265.24,8723.0,241.5401,241.7951,241.5401,241.622,8723.0
2019-08-27 10:40:00,265.31,265.42,265.04,265.06,13500.0,241.6858,241.786,241.4398,241.4581,13500.0
2019-08-27 10:50:00,265.13,265.14,264.76,264.77,38151.0,241.5218,241.5309,241.1848,241.1939,38151.0
2019-08-27 11:00:00,264.81,265.03,264.68,264.78,16030.0,241.2303,241.4307,241.1119,241.203,16030.0
2019-08-27 11:10:00,264.63,264.67,263.96,263.98,32015.0,241.0664,241.1028,240.456,240.4742,32015.0
2019-08-27 11:20:00,263.91,264.25,263.88,264.07,20334.0,240.4105,240.7202,240.3831,240.5562,20334.0
2019-08-27 11:30:00,264.02,264.51,264.02,264.5,9828.0,240.5107,240.957,240.5107,240.9479,9828.0
2019-08-27 11:40:00,264.46,264.54,264.25,264.54,65914.0,240.9115,240.9844,240.7202,240.9844,65914.0
2019-08-27 11:50:00,264.5,264.51,263.92,263.98,24770.0,240.9479,240.957,240.4196,240.4742,24770.0
2019-08-27 12:00:00,263.95,264.19,263.55,263.75,30629.0,240.4469,240.6655,240.0825,240.2647,30629.0
2019-08-27 12:10:00,263.74,263.86,263.58,263.71,293982.0,240.2556,240.3649,240.1098,240.2283,293982.0
2019-08-27 12:20:00,263.72,263.9,263.61,263.85,12238.0,240.2374,240.4014,240.1372,240.3558,12238.0
2019-08-27 12:30:00,263.82,263.94,263.17,263.17,31576.0,240.3285,240.4378,239.7364,239.7364,31576.0
2019-08-27 12:40:00,263.09,263.4,263.0,263.35,32987.0,239.6635,239.9459,239.5815,239.9003,32987.0
2019-08-27 12:50:00,263.34,263.34,262.79,262.87,21715.0,239.8912,239.8912,239.3902,239.4631,21715.0
2019-08-27 13:00:00,262.86,263.2,262.71,263.17,29628.0,239.454,239.7637,239.3173,239.7364,29628.0
2019-08-27 13:10:00,263.16,263.16,262.74,262.95,22096.0,239.7272,239.7272,239.3446,239.5359,22096.0
2019-08-27 13:20:00,263.03,263.43,263.03,263.43,20971.0,239.6088,239.9732,239.6088,239.9732,20971.0
2019-08-27 13:30:00,263.41,264.17,263.27,263.83,29972.0,239.955,240.6473,239.8275,240.3376,29972.0
2019-08-27 13:40:00,263.89,264.03,263.89,263.95,18645.0,240.3922,240.5198,240.3922,240.4469,18645.0
2019-08-27 13:50:00,263.99,264.01,263.77,263.96,10951.0,240.4833,240.5016,240.2829,240.456,10951.0
2019-08-27 14:00:00,264.12,264.14,263.66,263.75,209278.0,240.6018,240.62,240.1827,240.2647,209278.0
2019-08-27 14:10:00,263.69,263.77,263.38,263.56,43731.0,240.2101,240.2829,239.9277,240.0916,43731.0
2019-08-27 14:20:00,263.55,263.72,263.44,263.54,97360.0,240.0825,240.2374,239.9823,240.0734,97360.0
2019-08-27 14:30:00,263.54,263.54,263.33,263.53,98489.0,240.0734,240.0734,239.8821,240.0643,98489.0
2019-08-27 14:40:00,263.53,263.83,263.33,263.78,172718.0,240.0643,240.3376,239.8821,240.292,172718.0
2019-08-27 14:50:00,263.78,264.26,263.78,264.14,75452.0,240.292,240.7293,240.292,240.62,75452.0
2019-08-27 15:00:00,264.19,264.64,264.19,264.36,49013.0,240.6655,241.0755,240.6655,240.8204,49013.0
2019-08-27 15:10:00,264.35,264.35,263.88,263.96,18320.0,240.8113,240.8113,240.3831,240.456,18320.0
2019-08-27 15:20:00,263.95,263.95,263.63,263.64,22458.0,240.4469,240.4469,240.1554,240.1645,22458.0
2019-08-27 15:30:00,263.67,263.85,263.45,263.78,23351.0,240.1918,240.3558,239.9914,240.292,23351.0
2019-08-27 15:40:00,263.86,264.15,263.74,264.05,64945.0,240.3649,240.6291,240.2556,240.538,64945.0
2019-08-27 15:50:00,264.03,264.03,263.37,263.43,172889.0,240.5198,240.5198,239.9185,239.9732,172889.0
2019-08-28 09:30:00,262.73,263.01,262.0,262.43,180109.0,239.3355,239.5906,238.6705,239.0622,180109.0
2019-08-28 09:40:00,262.39,263.09,262.31,263.08,61303.0,239.0258,239.6635,238.9529,239.6544,61303.0
2019-08-28 09:50:00,263.07,263.77,263.02,263.69,96600.0,239.6453,240.2829,239.5997,240.2101,96600.0
2019-08-28 10:00:00,263.7,264.12,263.55,264.09,25697.0,240.2192,240.6018,240.0825,240.5744,25697.0
2019-08-28 10:10:00,264.05,264.05,263.61,263.61,12865.0,240.538,240.538,240.1372,240.1372,12865.0
2019-08-28 10:20:00,263.6,263.78,263.5,263.61,28021.0,240.1281,240.292,240.037,240.1372,28021.0
2019-08-28 10:30:00,263.66,264.13,263.65,264.03,61489.0,240.1827,240.6109,240.1736,240.5198,61489.0
2019-08-28 10:40:00,264.0,264.64,263.93,264.41,24509.0,240.4925,241.0755,240.4287,240.8659,24509.0
2019-08-28 10:50:00,264.42,264.65,264.37,264.39,12927.0,240.8751,241.0846,240.8295,240.8477,12927.0
2019-08-28 11:00:00,264.41,264.41,264.12,264.23,19100.0,240.8659,240.8659,240.6018,240.702,19100.0
2019-08-28 11:10:00,264.26,264.45,264.1,264.31,11831.0,240.7293,240.9024,240.5835,240.7748,11831.0
2019-08-28 11:20:00,264.31,265.04,264.29,264.96,37127.0,240.7748,241.4398,240.7566,241.367,37127.0
2019-08-28 11:30:00,265.02,265.08,264.81,265.0,27714.0,241.4216,241.4763,241.2303,241.4034,27714.0
2019-08-28 11:40:00,264.9,265.2,264.89,265.04,9128.0,241.3123,241.5856,241.3032,241.4398,9128.0
2019-08-28 11:50:00,265.07,265.23,264.91,264.93,22226.0,241.4672,241.6129,241.3214,241.3396,22226.0
2019-08-28 12:00:00,264.96,265.02,264.9,264.97,12968.0,241.367,241.4216,241.3123,241.3761,12968.0
2019-08-28 12:10:00,264.97,265.11,264.78,265.1,48129.0,241.3761,241.5036,241.203,241.4945,48129.0
2019-08-28 12:20:00,265.07,265.15,264.84,264.85,15967.0,241.4672,241.5401,241.2577,241.2668,15967.0
2019-08-28 12:30:00,264.87,264.97,264.7,264.71,16819.0,241.285,241.3761,241.1301,241.1392,16819.0
2019-08-28 12:40:00,264.7,264.8,264.67,264.75,16218.0,241.1301,241.2212,241.1028,241.1757,16218.0
2019-08-28 12:50:00,264.73,265.15,264.67,265.14,16739.0,241.1574,241.5401,241.1028,241.5309,16739.0
2019-08-28 13:00:00,265.14,265.14,264.87,264.9,12670.0,241.5309,241.5309,241.285,241.3123,12670.0
2019-08-28 13:10:00,264.89,264.89,264.5,264.73,41629.0,241.3032,241.3032,240.9479,241.1574,41629.0
2019-08-28 13:20:00,264.74,264.89,264.74,264.85,13465.0,241.1666,241.3032,241.1666,241.2668,13465.0
2019-08-28 13:30:00,264.87,265.1,264.76,265.06,20500.0,241.285,241.4945,241.1848,241.4581,20500.0
2019-08-28 13:40:00,265.07,265.15,264.96,265.15,15512.0,241.4672,241.5401,241.367,241.5401,15512.0
2019-08-28 13:50:00,265.11,265.12,264.9,264.93,157351.0,241.5036,241.5127,241.3123,241.3396,157351.0
2019-08-28 14:00:00,264.89,265.06,264.87,264.98,32570.0,241.3032,241.4581,241.285,241.3852,32570.0
2019-08-28 14:10:00,264.97,265.02,264.84,265.01,27949.0,241.3761,241.4216,241.2577,241.4125,27949.0
2019-08-28 14:20:00,265.0,265.06,264.9,264.99,18353.0,241.4034,241.4581,241.3123,241.3943,18353.0
2019-08-28 14:30:00,265.01,265.25,264.95,265.16,32253.0,241.4125,241.6311,241.3579,241.5492,32253.0
2019-08-28 14:40:00,265.16,265.4,265.03,265.31,26021.0,241.5492,241.7678,241.4307,241.6858,26021.0
2019-08-28 14:50:00,265.33,265.39,265.25,265.31,23142.0,241.704,241.7587,241.6311,241.6858,23142.0
2019-08-28 15:00:00,265.34,265.34,265.2,265.27,31252.0,241.7131,241.7131,241.5856,241.6494,31252.0
2019-08-28 15:10:00,265.27,265.45,265.12,265.44,24317.0,241.6494,241.8133,241.5127,241.8042,24317.0
2019-08-28 15:20:00,265.41,265.41,264.98,265.04,45489.0,241.7769,241.7769,241.3852,241.4398,45489.0
2019-08-28 15:30:00,264.95,265.12,264.75,265.03,258962.0,241.3579,241.5127,241.1757,241.4307,258962.0
2019-08-28 15:40:00,265.0,265.22,264.96,265.16,71307.0,241.4034,241.6038,241.367,241.5492,71307.0
2019-08-28 15:50:00,265.16,265.34,265.0,265.29,420312.0,241.5492,241.7131,241.4034,241.6676,420312.0
2019-08-29 09:30:00,267.91,268.57,267.84,268.25,230344.0,244.0543,244.6555,243.9905,244.364,230344.0
2019-08-29 09:40:00,268.26,268.46,267.95,268.35,45060.0,244.3731,244.5553,244.0907,244.4551,45060.0
2019-08-29 09:50:00,268.45,268.72,268.34,268.47,68474.0,244.5462,244.7922,244.446,244.5644,68474.0
2019-08-29 10:00:00,268.49,268.53,268.09,268.25,30335.0,244.5826,244.6191,244.2183,244.364,30335.0
2019-08-29 10:10:00,268.25,268.27,267.8,268.03,36581.0,244.364,244.3822,243.9541,244.1636,36581.0
2019-08-29 10:20:00,268.03,268.23,267.98,268.19,18290.0,244.1636,244.3458,244.1181,244.3094,18290.0
2019-08-29 10:30:00,268.15,268.19,266.9,267.44,129179.0,244.2729,244.3094,243.1342,243.6261,129179.0
2019-08-29 10:40:00,267.41,267.84,267.27,267.36,30495.0,243.5988,243.9905,243.4713,243.5533,30495.0
2019-08-29 10:50:00,267.38,267.97,267.38,267.97,26416.0,243.5715,244.1089,243.5715,244.1089,26416.0
2019-08-29 11:00:00,267.96,268.05,267.8,267.98,21187.0,244.0998,244.1818,243.9541,244.1181,21187.0
2019-08-29 11:10:00,267.95,268.23,267.93,268.18,22788.0,244.0907,244.3458,244.0725,244.3002,22788.0
2019-08-29 11:20:00,268.22,268.39,268.1,268.36,19002.0,244.3367,244.4915,244.2274,244.4642,19002.0
2019-08-29 11:30:00,268.34,268.68,268.31,268.58,89300.0,244.446,244.7557,244.4187,244.6646,89300.0
2019-08-29 11:40:00,268.55,268.83,268.54,268.8,15373.0,244.6373,244.8924,244.6282,244.865,15373.0
2019-08-29 11:50:00,268.81,268.82,268.58,268.68,27670.0,244.8742,244.8833,244.6646,244.7557,27670.0
2019-08-29 12:00:00,268.67,268.7,268.49,268.58,18532.0,244.7466,244.7739,244.5826,244.6646,18532.0
2019-08-29 12:10:00,268.61,268.77,268.61,268.76,17789.0,244.692,244.8377,244.692,244.8286,17789.0
2019-08-29 12:20:00,268.78,268.84,268.7,268.71,17732.0,244.8468,244.9015,244.7739,244.7831,17732.0
2019-08-29 12:30:00,268.69,268.98,268.65,268.97,245203.0,244.7648,245.029,244.7284,245.0199,245203.0
2019-08-29 12:40:00,268.98,268.98,268.78,268.78,23655.0,245.029,245.029,244.8468,244.8468,23655.0
2019-08-29 12:50:00,268.79,268.93,268.7,268.81,19771.0,244.8559,244.9835,244.7739,244.8742,19771.0
2019-08-29 13:00:00,268.84,268.93,268.8,268.86,29738.0,244.9015,244.9835,244.865,244.9197,29738.0
2019-08-29 13:10:00,268.81,268.92,268.77,268.89,116672.0,244.8742,244.9744,244.8377,244.947,116672.0
2019-08-29 13:20:00,268.92,268.95,268.76,268.79,45092.0,244.9744,245.0017,244.8286,244.8559,45092.0
2019-08-29 13:30:00,268.8,269.0,268.63,268.99,352037.0,244.865,245.0472,244.7102,245.0381,352037.0
2019-08-29 13:40:00,268.98,269.07,268.95,268.97,31674.0,245.029,245.111,245.0017,245.0199,31674.0
2019-08-29 13:50:00,268.99,269.14,268.97,269.02,20866.0,245.0381,245.1748,245.0199,245.0655,20866.0
2019-08-29 14:00:00,269.05,269.22,269.05,269.16,38084.0,245.0928,245.2476,245.0928,245.193,38084.0
2019-08-29 14:10:00,269.17,269.23,268.73,268.84,42538.0,245.2021,245.2568,244.8013,244.9015,42538.0
2019-08-29 14:20:00,268.84,269.03,268.77,268.96,35887.0,244.9015,245.0746,244.8377,245.0108,35887.0
2019-08-29 14:30:00,268.98,269.05,268.91,269.0,10397.0,245.029,245.0928,244.9652,245.0472,10397.0
2019-08-29 14:40:00,269.0,269.08,268.81,268.87,18001.0,245.0472,245.1201,244.8742,244.9288,18001.0
2019-08-29 14:50:00,268.88,268.88,268.74,268.81,13048.0,244.9379,244.9379,244.8104,244.8742,13048.0
2019-08-29 15:00:00,268.76,268.79,268.55,268.67,48799.0,244.8286,244.8559,244.6373,244.7466,48799.0
2019-08-29 15:10:00,268.71,268.79,268.65,268.78,10243.0,244.7831,244.8559,244.7284,244.8468,10243.0
2019-08-29 15:20:00,268.77,268.77,268.4,268.44,46082.0,244.8377,244.8377,244.5007,244.5371,46082.0
2019-08-29 15:30:00,268.45,268.74,268.45,268.74,18662.0,244.5462,244.8104,244.5462,244.8104,18662.0
2019-08-29 15:40:00,268.67,268.87,268.6,268.79,27967.0,244.7466,244.9288,244.6828,244.8559,27967.0
2019-08-29 15:50:00,268.77,268.92,268.44,268.68,225525.0,244.8377,244.9744,244.5371,244.7557,225525.0
2019-08-30 09:30:00,270.15,270.22,269.86,269.95,173595.0,246.0948,246.1586,245.8307,245.9126,173595.0
2019-08-30 09:40:00,269.98,270.01,269.6,269.71,73435.0,245.94,245.9673,245.5938,245.694,73435.0
2019-08-30 09:50:00,269.64,269.89,269.52,269.68,50928.0,245.6302,245.858,245.5209,245.6667,50928.0
2019-08-30 10:00:00,269.64,270.14,269.63,270.07,75937.0,245.6302,246.0857,245.6211,246.022,75937.0
2019-08-30 10:10:00,270.09,270.11,269.62,269.69,131889.0,246.0402,246.0584,245.612,245.6758,131889.0
2019-08-30 10:20:00,269.71,269.72,269.36,269.53,39908.0,245.694,245.7031,245.3752,245.53,39908.0
2019-08-30 10:30:00,269.52,269.72,269.45,269.54,34829.0,245.5209,245.7031,245.4572,245.5391,34829.0
2019-08-30 10:40:00,269.55,269.62,269.32,269.58,32931.0,245.5483,245.612,245.3387,245.5756,32931.0
2019-08-30 10:50:00,269.53,269.58,269.18,269.19,42530.0,245.53,245.5756,245.2112,245.2203,42530.0
2019-08-30 11:00:00,269.13,269.25,268.55,268.69,66354.0,245.1657,245.275,244.6373,244.7648,66354.0
2019-08-30 11:10:00,268.67,268.74,267.81,268.01,87258.0,244.7466,244.8104,243.9632,244.1454,87258.0
2019-08-30 11:20:00,268.0,268.04,267.66,267.98,88746.0,244.1363,244.1727,243.8266,244.1181,88746.0
2019-08-30 11:30:00,267.97,268.56,267.96,268.34,53227.0,244.1089,244.6464,244.0998,244.446,53227.0
2019-08-30 11:40:00,268.34,268.74,268.28,268.72,121485.0,244.446,244.8104,244.3913,244.7922,121485.0
2019-08-30 11:50:00,268.71,268.74,268.36,268.51,27011.0,244.7831,244.8104,244.4642,244.6009,27011.0
2019-08-30 12:00:00,268.52,268.68,268.32,268.38,26987.0,244.61,244.7557,244.4278,244.4824,26987.0
2019-08-30 12:10:00,268.38,268.81,268.32,268.76,268523.0,244.4824,244.8742,244.4278,244.8286,268523.0
2019-08-30 12:20:00,268.76,268.85,268.68,268.83,42221.0,244.8286,244.9106,244.7557,244.8924,42221.0
2019-08-30 12:30:00,268.81,268.93,268.64,268.82,27798.0,244.8742,244.9835,244.7193,244.8833,27798.0
2019-08-30 12:40:00,268.84,268.97,268.79,268.87,197164.0,244.9015,245.0199,244.8559,244.9288,197164.0
2019-08-30 12:50:00,268.87,269.08,268.72,268.98,21803.0,244.9288,245.1201,244.7922,245.029,21803.0
2019-08-30 13:00:00,268.95,269.06,268.61,268.73,19494.0,245.0017,245.1019,244.692,244.8013,19494.0
2019-08-30 13:10:00,268.73,268.76,268.52,268.58,22386.0,244.8013,244.8286,244.61,244.6646,22386.0
2019-08-30 13:20:00,268.6,268.71,268.55,268.63,22690.0,244.6828,244.7831,244.6373,244.7102,22690.0
2019-08-30 13:30:00,268.63,268.69,268.45,268.51,34321.0,244.7102,244.7648,244.5462,244.6009,34321.0
2019-08-30 13:40:00,268.42,268.53,268.35,268.53,18271.0,244.5189,244.6191,244.4551,244.6191,18271.0
2019-08-30 13:50:00,268.54,268.58,268.4,268.49,468524.0,244.6282,244.6646,244.5007,244.5826,468524.0
2019-08-30 14:00:00,268.54,268.74,268.54,268.74,38824.0,244.6282,244.8104,244.6282,244.8104,38824.0
2019-08-30 14:10:00,268.77,268.9,268.71,268.87,27247.0,244.8377,244.9561,244.7831,244.9288,27247.0
2019-08-30 14:20:00,268.86,268.86,268.71,268.8,124969.0,244.9197,244.9197,244.7831,244.865,124969.0
2019-08-30 14:30:00,268.8,268.87,268.47,268.51,35631.0,244.865,244.9288,244.5644,244.6009,35631.0
2019-08-30 14:40:00,268.49,268.55,268.24,268.29,30919.0,244.5826,244.6373,244.3549,244.4005,30919.0
2019-08-30 14:50:00,268.29,268.4,268.19,268.3,68866.0,244.4005,244.5007,244.3094,244.4096,68866.0
2019-08-30 15:00:00,268.31,268.45,268.05,268.24,45432.0,244.4187,244.5462,244.1818,244.3549,45432.0
2019-08-30 15:10:00,268.21,268.26,267.9,267.96,44126.0,244.3276,244.3731,244.0452,244.0998,44126.0
2019-08-30 15:20:00,267.96,268.56,267.93,268.47,51472.0,244.0998,244.6464,244.0725,244.5644,51472.0
2019-08-30 15:30:00,268.46,268.68,268.44,268.51,80449.0,244.5553,244.7557,244.5371,244.6009,80449.0
2019-08-30 15:40:00,268.5,268.58,268.34,268.5,54079.0,244.5918,244.6646,244.446,244.5918,54079.0
2019-08-30 15:50:00,268.5,269.16,268.49,268.66,529924.0,244.5918,245.193,244.5826,244.7375,529924.0
2019-09-03 09:30:00,266.83,267.29,266.59,267.18,179596.0,243.0705,243.4895,242.8518,243.3893,179596.0
2019-09-03 09:40:00,267.29,267.51,266.95,267.14,113282.0,243.4895,243.6899,243.1798,243.3529,113282.0
2019-09-03 09:50:00,267.24,267.8,267.21,267.59,52035.0,243.4439,243.9541,243.4166,243.7628,52035.0
2019-09-03 10:00:00,267.56,267.56,265.71,266.0,185862.0,243.7355,243.7355,242.0502,242.3144,185862.0
2019-09-03 10:10:00,266.02,266.28,265.68,266.18,45298.0,242.3326,242.5694,242.0229,242.4783,45298.0
2019-09-03 10:20:00,266.16,266.58,265.84,266.55,183261.0,242.4601,242.8427,242.1686,242.8154,183261.0
2019-09-03 10:30:00,266.51,266.52,266.11,266.41,38003.0,242.779,242.7881,242.4146,242.6879,38003.0
2019-09-03 10:40:00,266.39,267.19,266.35,266.78,47208.0,242.6696,243.3984,242.6332,243.0249,47208.0
2019-09-03 10:50:00,266.81,267.15,266.73,267.11,27869.0,243.0522,243.362,242.9794,243.3255,27869.0
2019-09-03 11:00:00,267.07,267.07,266.68,266.78,15426.0,243.2891,243.2891,242.9338,243.0249,15426.0
2019-09-03 11:10:00,266.79,266.79,266.16,266.46,34685.0,243.034,243.034,242.4601,242.7334,34685.0
2019-09-03 11:20:00,266.45,266.84,266.45,266.63,83297.0,242.7243,243.0796,242.7243,242.8883,83297.0
2019-09-03 11:30:00,266.7,267.01,266.48,266.93,21133.0,242.952,243.2344,242.7516,243.1616,21133.0
2019-09-03 11:40:00,266.93,267.32,266.76,267.23,41458.0,243.1616,243.5168,243.0067,243.4348,41458.0
2019-09-03 11:50:00,267.23,267.23,266.88,266.91,14253.0,243.4348,243.4348,243.116,243.1433,14253.0
2019-09-03 12:00:00,266.89,267.1,266.63,266.64,44631.0,243.1251,243.3164,242.8883,242.8974,44631.0
2019-09-03 12:10:00,266.69,266.95,266.67,266.93,13834.0,242.9429,243.1798,242.9247,243.1616,13834.0
2019-09-03 12:20:00,266.96,267.01,266.68,266.8,18915.0,243.1889,243.2344,242.9338,243.0431,18915.0
2019-09-03 12:30:00,266.79,266.85,266.56,266.82,16312.0,243.034,243.0887,242.8245,243.0613,16312.0
2019-09-03 12:40:00,266.82,267.03,266.72,266.99,6747.0,243.0613,243.2526,242.9703,243.2162,6747.0
2019-09-03 12:50:00,266.97,266.97,266.55,266.59,34276.0,243.198,243.198,242.8154,242.8518,34276.0
2019-09-03 13:00:00,266.6,266.77,266.41,266.62,28959.0,242.8609,243.0158,242.6879,242.8792,28959.0
2019-09-03 13:10:00,266.59,266.71,266.48,266.6,16060.0,242.8518,242.9611,242.7516,242.8609,16060.0
2019-09-03 13:20:00,266.55,266.56,266.34,266.52,19538.0,242.8154,242.8245,242.6241,242.7881,19538.0
2019-09-03 13:30:00,266.5,266.56,266.18,266.31,32551.0,242.7698,242.8245,242.4783,242.5968,32551.0
2019-09-03 13:40:00,266.31,266.33,266.08,266.23,24813.0,242.5968,242.615,242.3872,242.5239,24813.0
2019-09-03 13:50:00,266.24,266.24,265.97,266.13,22393.0,242.533,242.533,242.287,242.4328,22393.0
2019-09-03 14:00:00,266.09,266.37,266.08,266.27,26117.0,242.3963,242.6514,242.3872,242.5603,26117.0
2019-09-03 14:10:00,266.29,266.42,266.16,266.18,26832.0,242.5785,242.697,242.4601,242.4783,26832.0
2019-09-03 14:20:00,266.23,266.36,266.11,266.32,16913.0,242.5239,242.6423,242.4146,242.6059,16913.0
2019-09-03 14:30:00,266.29,266.42,266.2,266.36,32693.0,242.5785,242.697,242.4966,242.6423,32693.0
2019-09-03 14:40:00,266.38,266.44,266.26,266.42,44020.0,242.6605,242.7152,242.5512,242.697,44020.0
2019-09-03 14:50:00,266.45,266.57,266.34,266.49,29455.0,242.7243,242.8336,242.6241,242.7607,29455.0
2019-09-03 15:00:00,266.5,266.53,266.31,266.49,41016.0,242.7698,242.7972,242.5968,242.7607,41016.0
2019-09-03 15:10:00,266.49,266.73,266.42,266.7,41706.0,242.7607,242.9794,242.697,242.952,41706.0
2019-09-03 15:20:00,266.69,266.87,266.69,266.76,41329.0,242.9429,243.1069,242.9429,243.0067,41329.0
2019-09-03 15:30:00,266.78,266.97,266.67,266.93,36947.0,243.0249,243.198,242.9247,243.1616,36947.0
2019-09-03 15:40:00,266.94,267.19,266.77,266.96,77494.0,243.1707,243.3984,243.0158,243.1889,77494.0
2019-09-03 15:50:00,267.03,267.29,266.94,267.07,327524.0,243.2526,243.4895,243.1707,243.2891,327524.0
2019-09-04 09:30:00,269.22,269.33,269.01,269.1,72052.0,245.2476,245.3478,245.0563,245.1383,72052.0
2019-09-04 09:40:00,269.13,269.45,268.89,269.1,43529.0,245.1657,245.4572,244.947,245.1383,43529.0
2019-09-04 09:50:00,269.04,269.09,268.94,269.06,18964.0,245.0837,245.1292,244.9926,245.1019,18964.0
2019-09-04 10:00:00,269.05,269.23,268.83,268.85,32938.0,245.0928,245.2568,244.8924,244.9106,32938.0
2019-09-04 10:10:00,268.88,268.88,268.48,268.73,44540.0,244.9379,244.9379,244.5735,244.8013,44540.0
2019-09-04 10:20:00,268.73,268.84,268.62,268.81,15038.0,244.8013,244.9015,244.7011,244.8742,15038.0
2019-09-04 10:30:00,268.76,268.92,268.74,268.76,26791.0,244.8286,244.9744,244.8104,244.8286,26791.0
2019-09-04 10:40:00,268.75,268.8,268.64,268.76,24430.0,244.8195,244.865,244.7193,244.8286,24430.0
2019-09-04 10:50:00,268.79,268.99,268.76,268.94,18967.0,244.8559,245.0381,244.8286,244.9926,18967.0
2019-09-04 11:00:00,268.98,269.06,268.87,268.98,34511.0,245.029,245.1019,244.9288,245.029,34511.0
2019-09-04 11:10:00,268.96,269.05,268.82,268.98,11804.0,245.0108,245.0928,244.8833,245.029,11804.0
2019-09-04 11:20:00,269.01,269.34,269.0,269.3,34689.0,245.0563,245.357,245.0472,245.3205,34689.0
2019-09-04 11:30:00,269.27,269.49,269.26,269.4,9857.0,245.2932,245.4936,245.2841,245.4116,9857.0
2019-09-04 11:40:00,269.45,269.57,269.43,269.53,18769.0,245.4572,245.5665,245.4389,245.53,18769.0
2019-09-04 11:50:00,269.53,269.54,269.43,269.48,11581.0,245.53,245.5391,245.4389,245.4845,11581.0
2019-09-04 12:00:00,269.5,269.59,269.46,269.49,17585.0,245.5027,245.5847,245.4663,245.4936,17585.0
2019-09-04 12:10:00,269.51,269.56,269.3,269.38,16220.0,245.5118,245.5574,245.3205,245.3934,16220.0
2019-09-04 12:20:00,269.33,269.4,269.33,269.35,8700.0,245.3478,245.4116,245.3478,245.3661,8700.0
2019-09-04 12:30:00,269.35,269.43,269.3,269.43,12981.0,245.3661,245.4389,245.3205,245.4389,12981.0
2019-09-04 12:40:00,269.4,269.64,269.37,269.64,18118.0,245.4116,245.6302,245.3843,245.6302,18118.0
2019-09-04 12:50:00,269.58,269.61,269.5,269.56,25571.0,245.5756,245.6029,245.5027,245.5574,25571.0
2019-09-04 13:00:00,269.57,269.64,269.54,269.6,29773.0,245.5665,245.6302,245.5391,245.5938,29773.0
2019-09-04 13:10:00,269.54,269.54,269.41,269.45,55385.0,245.5391,245.5391,245.4207,245.4572,55385.0
2019-09-04 13:20:00,269.46,269.59,269.44,269.57,14016.0,245.4663,245.5847,245.4481,245.5665,14016.0
2019-09-04 13:30:00,269.63,269.63,269.41,269.42,22816.0,245.6211,245.6211,245.4207,245.4298,22816.0
2019-09-04 13:40:00,269.42,269.43,269.23,269.36,7240.0,245.4298,245.4389,245.2568,245.3752,7240.0
2019-09-04 13:50:00,269.34,269.34,269.23,269.28,17508.0,245.357,245.357,245.2568,245.3023,17508.0
2019-09-04 14:00:00,269.21,269.41,269.21,269.31,18991.0,245.2385,245.4207,245.2385,245.3296,18991.0
2019-09-04 14:10:00,269.31,269.34,269.14,269.3,19808.0,245.3296,245.357,245.1748,245.3205,19808.0
2019-09-04 14:20:00,269.32,269.48,269.3,269.43,35719.0,245.3387,245.4845,245.3205,245.4389,35719.0
2019-09-04 14:30:00,269.47,269.59,269.43,269.56,32439.0,245.4754,245.5847,245.4389,245.5574,32439.0
2019-09-04 14:40:00,269.58,269.73,269.57,269.66,13469.0,245.5756,245.7122,245.5665,245.6485,13469.0
2019-09-04 14:50:00,269.66,269.69,269.57,269.63,21555.0,245.6485,245.6758,245.5665,245.6211,21555.0
2019-09-04 15:00:00,269.63,269.74,269.63,269.73,10224.0,245.6211,245.7213,245.6211,245.7122,10224.0
2019-09-04 15:10:00,269.74,269.9,269.68,269.71,16257.0,245.7213,245.8671,245.6667,245.694,16257.0
2019-09-04 15:20:00,269.69,269.83,269.66,269.78,35516.0,245.6758,245.8033,245.6485,245.7578,35516.0
2019-09-04 15:30:00,269.79,270.02,269.76,269.95,46847.0,245.7669,245.9764,245.7396,245.9126,46847.0
2019-09-04 15:40:00,269.96,270.01,269.87,270.0,151641.0,245.9217,245.9673,245.8398,245.9582,151641.0
2019-09-04 15:50:00,270.0,270.06,269.89,269.99,102342.0,245.9582,246.0128,245.858,245.9491,102342.0
2019-09-05 09:30:00,272.57,272.89,272.46,272.85,108134.0,248.2993,248.5909,248.1991,248.5544,108134.0
2019-09-05 09:40:00,272.85,273.32,272.72,273.14,102581.0,248.5544,248.9826,248.436,248.8186,102581.0
2019-09-05 09:50:00,273.18,273.48,273.18,273.23,62454.0,248.855,249.1283,248.855,248.9006,62454.0
2019-09-05 10:00:00,273.31,273.8,273.31,273.79,73573.0,248.9735,249.4198,248.9735,249.4107,73573.0
2019-09-05 10:10:00,273.8,274.44,273.72,274.44,45232.0,249.4198,250.0028,249.3469,250.0028,45232.0
2019-09-05 10:20:00,274.43,274.43,273.76,273.87,55162.0,249.9937,249.9937,249.3834,249.4836,55162.0
2019-09-05 10:30:00,273.9,274.17,273.82,273.98,46207.0,249.5109,249.7569,249.438,249.5838,46207.0
2019-09-05 10:40:00,273.96,274.1,273.74,273.76,50843.0,249.5656,249.6931,249.3652,249.3834,50843.0
2019-09-05 10:50:00,273.76,273.89,273.57,273.73,20121.0,249.3834,249.5018,249.2103,249.3561,20121.0
2019-09-05 11:00:00,273.83,274.05,273.6,273.77,25272.0,249.4472,249.6476,249.2376,249.3925,25272.0
2019-09-05 11:10:00,273.82,273.88,273.54,273.56,17270.0,249.438,249.4927,249.183,249.2012,17270.0
2019-09-05 11:20:00,273.53,273.75,273.47,273.74,23474.0,249.1739,249.3743,249.1192,249.3652,23474.0
2019-09-05 11:30:00,273.75,273.98,273.64,273.87,19409.0,249.3743,249.5838,249.2741,249.4836,19409.0
2019-09-05 11:40:00,273.88,273.92,273.63,273.71,29313.0,249.4927,249.5291,249.265,249.3378,29313.0
2019-09-05 11:50:00,273.75,273.76,273.58,273.61,41277.0,249.3743,249.3834,249.2194,249.2467,41277.0
2019-09-05 12:00:00,273.59,273.68,273.49,273.61,26894.0,249.2285,249.3105,249.1374,249.2467,26894.0
2019-09-05 12:10:00,273.59,273.83,273.58,273.65,13540.0,249.2285,249.4472,249.2194,249.2832,13540.0
2019-09-05 12:20:00,273.63,273.69,273.36,273.44,37931.0,249.265,249.3196,249.019,249.0919,37931.0
2019-09-05 12:30:00,273.47,273.58,273.38,273.51,22701.0,249.1192,249.2194,249.0372,249.1556,22701.0
2019-09-05 12:40:00,273.5,273.62,273.46,273.48,16636.0,249.1465,249.2558,249.1101,249.1283,16636.0
2019-09-05 12:50:00,273.51,273.57,273.48,273.55,10991.0,249.1556,249.2103,249.1283,249.1921,10991.0
2019-09-05 13:00:00,273.57,273.68,273.17,273.31,39139.0,249.2103,249.3105,248.8459,248.9735,39139.0
2019-09-05 13:10:00,273.34,273.43,273.33,273.37,9245.0,249.0008,249.0828,248.9917,249.0281,9245.0
2019-09-05 13:20:00,273.41,273.65,273.41,273.56,16277.0,249.0645,249.2832,249.0645,249.2012,16277.0
2019-09-05 13:30:00,273.56,273.59,273.38,273.49,13953.0,249.2012,249.2285,249.0372,249.1374,13953.0
2019-09-05 13:40:00,273.46,273.51,273.36,273.42,10563.0,249.1101,249.1556,249.019,249.0737,10563.0
2019-09-05 13:50:00,273.42,273.53,273.42,273.46,13118.0,249.0737,249.1739,249.0737,249.1101,13118.0
2019-09-05 14:00:00,273.46,273.48,273.32,273.44,13793.0,249.1101,249.1283,248.9826,249.0919,13793.0
2019-09-05 14:10:00,273.48,273.62,273.47,273.58,48744.0,249.1283,249.2558,249.1192,249.2194,48744.0
2019-09-05 14:20:00,273.56,273.56,273.3,273.45,23509.0,249.2012,249.2012,248.9643,249.101,23509.0
2019-09-05 14:30:00,273.43,273.5,273.35,273.46,36588.0,249.0828,249.1465,249.0099,249.1101,36588.0
2019-09-05 14:40:00,273.44,273.65,273.37,273.6,9468.0,249.0919,249.2832,249.0281,249.2376,9468.0
2019-09-05 14:50:00,273.6,273.69,273.51,273.65,16895.0,249.2376,249.3196,249.1556,249.2832,16895.0
2019-09-05 15:00:00,273.66,273.96,273.65,273.72,41629.0,249.2923,249.5656,249.2832,249.3469,41629.0
2019-09-05 15:10:00,273.72,273.85,273.71,273.85,26988.0,249.3469,249.4654,249.3378,249.4654,26988.0
2019-09-05 15:20:00,273.86,273.92,273.78,273.91,53880.0,249.4745,249.5291,249.4016,249.52,53880.0
2019-09-05 15:30:00,273.91,273.98,273.8,273.81,34952.0,249.52,249.5838,249.4198,249.4289,34952.0
2019-09-05 15:40:00,273.8,273.86,273.53,273.54,55559.0,249.4198,249.4745,249.1739,249.183,55559.0
2019-09-05 15:50:00,273.53,273.75,273.43,273.53,170359.0,249.1739,249.3743,249.0828,249.1739,170359.0
2019-09-06 09:30:00,273.89,274.02,273.3,273.33,94807.0,249.5018,249.6202,248.9643,248.9917,94807.0
2019-09-06 09:40:00,273.46,273.94,273.19,273.94,94966.0,249.1101,249.5474,248.8641,249.5474,94966.0
2019-09-06 09:50:00,273.86,273.9,273.56,273.67,28848.0,249.4745,249.5109,249.2012,249.3014,28848.0
2019-09-06 10:00:00,273.74,273.86,273.5,273.61,23010.0,249.3652,249.4745,249.1465,249.2467,23010.0
2019-09-06 10:10:00,273.62,274.0,273.55,273.81,11560.0,249.2558,249.602,249.1921,249.4289,11560.0
2019-09-06 10:20:00,273.7,274.07,273.68,274.07,17447.0,249.3287,249.6658,249.3105,249.6658,17447.0
2019-09-06 10:30:00,274.13,274.17,273.95,274.1,40492.0,249.7204,249.7569,249.5565,249.6931,40492.0
2019-09-06 10:40:00,274.12,274.25,274.04,274.22,26619.0,249.7113,249.8298,249.6385,249.8024,26619.0
2019-09-06 10:50:00,274.25,274.27,273.98,274.07,17929.0,249.8298,249.848,249.5838,249.6658,17929.0
2019-09-06 11:00:00,274.09,274.18,274.05,274.14,21669.0,249.684,249.766,249.6476,249.7295,21669.0
2019-09-06 11:10:00,274.1,274.18,273.97,274.06,19569.0,249.6931,249.766,249.5747,249.6567,19569.0
2019-09-06 11:20:00,274.05,274.13,274.0,274.07,45670.0,249.6476,249.7204,249.602,249.6658,45670.0
2019-09-06 11:30:00,274.08,274.11,273.84,274.03,14566.0,249.6749,249.7022,249.4563,249.6293,14566.0
2019-09-06 11:40:00,273.99,274.09,273.96,274.03,96052.0,249.5929,249.684,249.5656,249.6293,96052.0
2019-09-06 11:50:00,274.02,274.04,273.82,273.92,100254.0,249.6202,249.6385,249.438,249.5291,100254.0
2019-09-06 12:00:00,273.91,274.03,273.87,274.03,14644.0,249.52,249.6293,249.4836,249.6293,14644.0
2019-09-06 12:10:00,273.99,274.05,273.97,274.03,5260.0,249.5929,249.6476,249.5747,249.6293,5260.0
2019-09-06 12:20:00,274.05,274.1,274.0,274.03,9209.0,249.6476,249.6931,249.602,249.6293,9209.0
2019-09-06 12:30:00,274.05,274.05,273.89,274.03,16670.0,249.6476,249.6476,249.5018,249.6293,16670.0
2019-09-06 12:40:00,274.03,274.05,273.67,273.67,19597.0,249.6293,249.6476,249.3014,249.3014,19597.0
2019-09-06 12:50:00,273.67,273.93,273.51,273.89,25573.0,249.3014,249.5382,249.1556,249.5018,25573.0
2019-09-06 13:00:00,273.91,274.13,273.89,273.97,9125.0,249.52,249.7204,249.5018,249.5747,9125.0
2019-09-06 13:10:00,273.98,274.18,273.94,274.12,54174.0,249.5838,249.766,249.5474,249.7113,54174.0
2019-09-06 13:20:00,274.1,274.29,274.07,274.29,21072.0,249.6931,249.8662,249.6658,249.8662,21072.0
2019-09-06 13:30:00,274.31,274.39,274.25,274.32,41544.0,249.8844,249.9573,249.8298,249.8935,41544.0
2019-09-06 13:40:00,274.3,274.3,274.2,274.26,31261.0,249.8753,249.8753,249.7842,249.8389,31261.0
2019-09-06 13:50:00,274.25,274.32,274.2,274.27,9512.0,249.8298,249.8935,249.7842,249.848,9512.0
2019-09-06 14:00:00,274.27,274.27,274.12,274.19,13491.0,249.848,249.848,249.7113,249.7751,13491.0
2019-09-06 14:10:00,274.18,274.22,274.14,274.19,44402.0,249.766,249.8024,249.7295,249.7751,44402.0
2019-09-06 14:20:00,274.19,274.23,274.12,274.19,25100.0,249.7751,249.8115,249.7113,249.7751,25100.0
2019-09-06 14:30:00,274.21,274.24,274.13,274.18,32928.0,249.7933,249.8206,249.7204,249.766,32928.0
2019-09-06 14:40:00,274.14,274.14,274.05,274.13,34894.0,249.7295,249.7295,249.6476,249.7204,34894.0
2019-09-06 14:50:00,274.12,274.13,274.02,274.08,59746.0,249.7113,249.7204,249.6202,249.6749,59746.0
2019-09-06 15:00:00,274.09,274.1,274.02,274.02,62603.0,249.684,249.6931,249.6202,249.6202,62603.0
2019-09-06 15:10:00,274.05,274.1,274.0,274.05,20804.0,249.6476,249.6931,249.602,249.6476,20804.0
2019-09-06 15:20:00,274.06,274.26,274.04,274.26,28492.0,249.6567,249.8389,249.6385,249.8389,28492.0
2019-09-06 15:30:00,274.28,274.37,274.11,274.11,92058.0,249.8571,249.9391,249.7022,249.7022,92058.0
2019-09-06 15:40:00,274.12,274.15,273.8,273.9,51494.0,249.7113,249.7387,249.4198,249.5109,51494.0
2019-09-06 15:50:00,273.89,273.9,273.6,273.76,165948.0,249.5018,249.5109,249.2376,249.3834,165948.0
2019-09-09 09:30:00,274.8,274.83,274.15,274.26,84258.0,250.3308,250.3581,249.7387,249.8389,84258.0
2019-09-09 09:40:00,274.27,274.41,274.23,274.24,22573.0,249.848,249.9755,249.8115,249.8206,22573.0
2019-09-09 09:50:00,274.32,274.32,273.99,273.99,22805.0,249.8935,249.8935,249.5929,249.5929,22805.0
2019-09-09 10:00:00,274.03,274.27,273.96,274.25,19400.0,249.6293,249.848,249.5656,249.8298,19400.0
2019-09-09 10:10:00,274.25,274.41,274.21,274.34,21906.0,249.8298,249.9755,249.7933,249.9117,21906.0
2019-09-09 10:20:00,274.33,274.41,274.18,274.29,19970.0,249.9026,249.9755,249.766,249.8662,19970.0
2019-09-09 10:30:00,274.31,274.38,274.24,274.29,17583.0,249.8844,249.9482,249.8206,249.8662,17583.0
2019-09-09 10:40:00,274.32,274.42,274.3,274.34,12821.0,249.8935,249.9846,249.8753,249.9117,12821.0
2019-09-09 10:50:00,274.35,274.53,274.35,274.49,13179.0,249.9208,250.0848,249.9208,250.0484,13179.0
2019-09-09 11:00:00,274.48,274.54,274.31,274.38,7469.0,250.0393,250.0939,249.8844,249.9482,7469.0
2019-09-09 11:10:00,274.38,274.55,274.3,274.35,16003.0,249.9482,250.103,249.8753,249.9208,16003.0
2019-09-09 11:20:00,274.38,274.4,274.28,274.33,10029.0,249.9482,249.9664,249.8571,249.9026,10029.0
2019-09-09 11:30:00,274.31,274.37,274.25,274.25,42260.0,249.8844,249.9391,249.8298,249.8298,42260.0
2019-09-09 11:40:00,274.27,274.28,274.1,274.14,12601.0,249.848,249.8571,249.6931,249.7295,12601.0
2019-09-09 11:50:00,274.15,274.22,274.12,274.17,10496.0,249.7387,249.8024,249.7113,249.7569,10496.0
2019-09-09 12:00:00,274.21,274.23,274.0,274.02,45066.0,249.7933,249.8115,249.602,249.6202,45066.0
2019-09-09 12:10:00,274.01,274.06,273.71,273.71,77480.0,249.6111,249.6567,249.3378,249.3378,77480.0
2019-09-09 12:20:00,273.71,273.75,273.42,273.47,137445.0,249.3378,249.3743,249.0737,249.1192,137445.0
2019-09-09 12:30:00,273.46,273.46,272.96,273.1,69313.0,249.1101,249.1101,248.6546,248.7822,69313.0
2019-09-09 12:40:00,273.25,273.37,273.19,273.24,12749.0,248.9188,249.0281,248.8641,248.9097,12749.0
2019-09-09 12:50:00,273.28,273.68,273.28,273.68,18138.0,248.9461,249.3105,248.9461,249.3105,18138.0
2019-09-09 13:00:00,273.62,273.67,273.56,273.64,6147.0,249.2558,249.3014,249.2012,249.2741,6147.0
2019-09-09 13:10:00,273.67,273.67,273.52,273.56,10012.0,249.3014,249.3014,249.1648,249.2012,10012.0
2019-09-09 13:20:00,273.53,273.53,273.34,273.35,4068.0,249.1739,249.1739,249.0008,249.0099,4068.0
2019-09-09 13:30:00,273.35,273.35,273.16,273.34,22649.0,249.0099,249.0099,248.8368,249.0008,22649.0
2019-09-09 13:40:00,273.37,273.49,273.24,273.48,53798.0,249.0281,249.1374,248.9097,249.1283,53798.0
2019-09-09 13:50:00,273.49,273.61,273.48,273.53,5287.0,249.1374,249.2467,249.1283,249.1739,5287.0
2019-09-09 14:00:00,273.51,273.62,273.41,273.42,144412.0,249.1556,249.2558,249.0645,249.0737,144412.0
2019-09-09 14:10:00,273.42,273.44,273.3,273.32,25334.0,249.0737,249.0919,248.9643,248.9826,25334.0
2019-09-09 14:20:00,273.32,273.35,273.21,273.25,44496.0,248.9826,249.0099,248.8824,248.9188,44496.0
2019-09-09 14:30:00,273.23,273.49,273.19,273.39,24554.0,248.9006,249.1374,248.8641,249.0463,24554.0
2019-09-09 14:40:00,273.38,273.48,273.33,273.42,11194.0,249.0372,249.1283,248.9917,249.0737,11194.0
2019-09-09 14:50:00,273.45,273.47,273.27,273.35,62627.0,249.101,249.1192,248.937,249.0099,62627.0
2019-09-09 15:00:00,273.33,273.59,273.25,273.42,28835.0,248.9917,249.2285,248.9188,249.0737,28835.0
2019-09-09 15:10:00,273.41,273.8,273.41,273.8,59391.0,249.0645,249.4198,249.0645,249.4198,59391.0
2019-09-09 15:20:00,273.81,273.82,273.63,273.65,119627.0,249.4289,249.438,249.265,249.2832,119627.0
2019-09-09 15:30:00,273.67,273.76,273.53,273.74,31718.0,249.3014,249.3834,249.1739,249.3652,31718.0
2019-09-09 15:40:00,273.74,273.86,273.67,273.76,45072.0,249.3652,249.4745,249.3014,249.3834,45072.0
2019-09-09 15:50:00,273.76,273.91,273.68,273.83,292079.0,249.3834,249.52,249.3105,249.4472,292079.0
2019-09-10 09:30:00,273.11,273.15,272.4,272.42,174992.0,248.7913,248.8277,248.1445,248.1627,174992.0
2019-09-10 09:40:00,272.41,272.42,271.98,272.39,85532.0,248.1536,248.1627,247.7619,248.1354,85532.0
2019-09-10 09:50:00,272.35,272.36,271.91,272.18,42138.0,248.0989,248.108,247.6981,247.9441,42138.0
2019-09-10 10:00:00,272.12,272.28,271.93,272.05,38013.0,247.8894,248.0352,247.7163,247.8256,38013.0
2019-09-10 10:10:00,272.03,272.31,271.87,272.16,35403.0,247.8074,248.0625,247.6617,247.9259,35403.0
2019-09-10 10:20:00,272.14,272.54,272.11,272.54,44352.0,247.9076,248.272,247.8803,248.272,44352.0
2019-09-10 10:30:00,272.6,272.61,272.31,272.31,14300.0,248.3267,248.3358,248.0625,248.0625,14300.0
2019-09-10 10:40:00,272.24,272.46,272.24,272.32,23025.0,247.9987,248.1991,247.9987,248.0716,23025.0
2019-09-10 10:50:00,272.35,272.49,271.99,272.05,22135.0,248.0989,248.2265,247.771,247.8256,22135.0
2019-09-10 11:00:00,272.16,272.32,272.14,272.3,13463.0,247.9259,248.0716,247.9076,248.0534,13463.0
2019-09-10 11:10:00,272.33,272.42,272.16,272.19,32280.0,248.0807,248.1627,247.9259,247.9532,32280.0
2019-09-10 11:20:00,272.17,272.22,271.93,272.06,112283.0,247.935,247.9805,247.7163,247.8348,112283.0
2019-09-10 11:30:00,272.05,272.17,272.01,272.1,26421.0,247.8256,247.935,247.7892,247.8712,26421.0
2019-09-10 11:40:00,272.09,272.75,272.03,272.63,108597.0,247.8621,248.4633,247.8074,248.354,108597.0
2019-09-10 11:50:00,272.73,273.0,272.65,272.67,34701.0,248.4451,248.6911,248.3722,248.3904,34701.0
2019-09-10 12:00:00,272.71,272.74,272.27,272.61,31528.0,248.4269,248.4542,248.0261,248.3358,31528.0
2019-09-10 12:10:00,272.6,272.94,272.58,272.94,45597.0,248.3267,248.6364,248.3085,248.6364,45597.0
2019-09-10 12:20:00,272.95,273.29,272.95,273.15,17210.0,248.6455,248.9552,248.6455,248.8277,17210.0
2019-09-10 12:30:00,273.17,273.2,273.1,273.12,35766.0,248.8459,248.8732,248.7822,248.8004,35766.0
2019-09-10 12:40:00,273.12,273.44,273.08,273.44,12553.0,248.8004,249.0919,248.7639,249.0919,12553.0
2019-09-10 12:50:00,273.39,273.49,273.3,273.31,11377.0,249.0463,249.1374,248.9643,248.9735,11377.0
2019-09-10 13:00:00,273.34,273.34,273.03,273.07,25574.0,249.0008,249.0008,248.7184,248.7548,25574.0
2019-09-10 13:10:00,273.07,273.16,272.74,272.88,65847.0,248.7548,248.8368,248.4542,248.5817,65847.0
2019-09-10 13:20:00,272.86,273.04,272.83,272.96,58712.0,248.5635,248.7275,248.5362,248.6546,58712.0
2019-09-10 13:30:00,272.96,273.14,272.96,273.13,24720.0,248.6546,248.8186,248.6546,248.8095,24720.0
2019-09-10 13:40:00,273.05,273.15,272.95,273.15,7152.0,248.7366,248.8277,248.6455,248.8277,7152.0
2019-09-10 13:50:00,273.15,273.26,272.94,272.96,24534.0,248.8277,248.9279,248.6364,248.6546,24534.0
2019-09-10 14:00:00,272.96,273.03,272.67,272.8,48273.0,248.6546,248.7184,248.3904,248.5089,48273.0
2019-09-10 14:10:00,272.71,272.81,272.55,272.63,50335.0,248.4269,248.518,248.2811,248.354,50335.0
2019-09-10 14:20:00,272.62,272.8,272.54,272.59,29914.0,248.3449,248.5089,248.272,248.3176,29914.0
2019-09-10 14:30:00,272.57,272.76,272.51,272.62,35246.0,248.2993,248.4724,248.2447,248.3449,35246.0
2019-09-10 14:40:00,272.61,272.63,272.4,272.4,43380.0,248.3358,248.354,248.1445,248.1445,43380.0
2019-09-10 14:50:00,272.39,272.63,272.35,272.58,26200.0,248.1354,248.354,248.0989,248.3085,26200.0
2019-09-10 15:00:00,272.6,272.76,272.55,272.57,29512.0,248.3267,248.4724,248.2811,248.2993,29512.0
2019-09-10 15:10:00,272.6,272.7,272.57,272.69,22264.0,248.3267,248.4178,248.2993,248.4087,22264.0
2019-09-10 15:20:00,272.69,272.69,272.5,272.63,20597.0,248.4087,248.4087,248.2356,248.354,20597.0
2019-09-10 15:30:00,272.66,272.82,272.63,272.73,25260.0,248.3813,248.5271,248.354,248.4451,25260.0
2019-09-10 15:40:00,272.77,273.1,272.75,272.99,47138.0,248.4815,248.7822,248.4633,248.6819,47138.0
2019-09-10 15:50:00,272.99,273.85,272.99,273.85,124417.0,248.6819,249.4654,248.6819,249.4654,124417.0
2019-09-11 09:30:00,274.12,274.15,273.5,274.04,107395.0,249.7113,249.7387,249.1465,249.6385,107395.0
2019-09-11 09:40:00,274.15,274.56,273.95,274.51,44527.0,249.7387,250.1121,249.5565,250.0666,44527.0
2019-09-11 09:50:00,274.48,274.5,274.1,274.24,45027.0,250.0393,250.0575,249.6931,249.8206,45027.0
2019-09-11 10:00:00,274.23,274.39,274.18,274.3,19940.0,249.8115,249.9573,249.766,249.8753,19940.0
2019-09-11 10:10:00,274.31,274.62,274.28,274.52,39673.0,249.8844,250.1668,249.8571,250.0757,39673.0
2019-09-11 10:20:00,274.53,274.66,274.47,274.55,14785.0,250.0848,250.2032,250.0302,250.103,14785.0
2019-09-11 10:30:00,274.51,274.72,274.49,274.65,27894.0,250.0666,250.2579,250.0484,250.1941,27894.0
2019-09-11 10:40:00,274.65,274.69,274.46,274.48,16968.0,250.1941,250.2306,250.0211,250.0393,16968.0
2019-09-11 10:50:00,274.49,274.65,274.48,274.65,19787.0,250.0484,250.1941,250.0393,250.1941,19787.0
2019-09-11 11:00:00,274.7,274.74,274.57,274.57,16515.0,250.2397,250.2761,250.1213,250.1213,16515.0
2019-09-11 11:10:00,274.61,274.65,274.55,274.64,15839.0,250.1577,250.1941,250.103,250.185,15839.0
2019-09-11 11:20:00,274.62,274.8,274.62,274.69,11317.0,250.1668,250.3308,250.1668,250.2306,11317.0
2019-09-11 11:30:00,274.76,275.0,274.75,274.87,216289.0,250.2943,250.513,250.2852,250.3945,216289.0
2019-09-11 11:40:00,274.9,274.9,274.78,274.82,24632.0,250.4219,250.4219,250.3126,250.349,24632.0
2019-09-11 11:50:00,274.8,275.03,274.8,275.0,21828.0,250.3308,250.5403,250.3308,250.513,21828.0
2019-09-11 12:00:00,275.04,275.25,275.03,275.15,65649.0,250.5494,250.7407,250.5403,250.6496,65649.0
2019-09-11 12:10:00,275.18,275.19,275.07,275.1,54965.0,250.6769,250.6861,250.5767,250.6041,54965.0
2019-09-11 12:20:00,275.12,275.14,275.07,275.09,17996.0,250.6223,250.6405,250.5767,250.595,17996.0
2019-09-11 12:30:00,275.08,275.16,275.06,275.13,14720.0,250.5858,250.6587,250.5676,250.6314,14720.0
2019-09-11 12:40:00,275.13,275.19,275.07,275.15,20295.0,250.6314,250.6861,250.5767,250.6496,20295.0
2019-09-11 12:50:00,275.15,275.45,275.14,275.27,86359.0,250.6496,250.9229,250.6405,250.7589,86359.0
2019-09-11 13:00:00,275.32,275.33,275.23,275.32,8048.0,250.8045,250.8136,250.7225,250.8045,8048.0
2019-09-11 13:10:00,275.3,275.4,275.3,275.4,18392.0,250.7863,250.8774,250.7863,250.8774,18392.0
2019-09-11 13:20:00,275.39,275.46,275.28,275.28,23795.0,250.8682,250.932,250.768,250.768,23795.0
2019-09-11 13:30:00,275.32,275.39,275.29,275.39,21123.0,250.8045,250.8682,250.7771,250.8682,21123.0
2019-09-11 13:40:00,275.39,275.41,275.21,275.3,63360.0,250.8682,250.8865,250.7043,250.7863,63360.0
2019-09-11 13:50:00,275.32,275.33,275.13,275.19,35283.0,250.8045,250.8136,250.6314,250.6861,35283.0
2019-09-11 14:00:00,275.19,275.19,275.09,275.19,27852.0,250.6861,250.6861,250.595,250.6861,27852.0
2019-09-11 14:10:00,275.19,275.19,275.08,275.1,57959.0,250.6861,250.6861,250.5858,250.6041,57959.0
2019-09-11 14:20:00,275.09,275.15,275.02,275.08,52137.0,250.595,250.6496,250.5312,250.5858,52137.0
2019-09-11 14:30:00,275.09,275.11,275.01,275.06,41819.0,250.595,250.6132,250.5221,250.5676,41819.0
2019-09-11 14:40:00,275.07,275.11,274.97,275.0,51969.0,250.5767,250.6132,250.4856,250.513,51969.0
2019-09-11 14:50:00,275.0,275.05,274.9,275.05,37719.0,250.513,250.5585,250.4219,250.5585,37719.0
2019-09-11 15:00:00,275.05,275.22,275.04,275.18,31657.0,250.5585,250.7134,250.5494,250.6769,31657.0
2019-09-11 15:10:00,275.17,275.28,275.17,275.24,28211.0,250.6678,250.768,250.6678,250.7316,28211.0
2019-09-11 15:20:00,275.26,275.33,275.2,275.25,37044.0,250.7498,250.8136,250.6952,250.7407,37044.0
2019-09-11 15:30:00,275.27,275.48,275.26,275.45,80060.0,250.7589,250.9502,250.7498,250.9229,80060.0
2019-09-11 15:40:00,275.43,275.52,275.15,275.3,52211.0,250.9047,250.9867,250.6496,250.7863,52211.0
2019-09-11 15:50:00,275.36,275.84,275.36,275.81,206811.0,250.8409,251.2782,250.8409,251.2508,206811.0
2019-09-12 09:30:00,276.71,277.06,276.58,276.84,136038.0,252.0707,252.3895,251.9523,252.1891,136038.0
2019-09-12 09:40:00,276.88,276.96,275.99,276.02,154748.0,252.2256,252.2984,251.4148,251.4421,154748.0
2019-09-12 09:50:00,276.02,276.42,275.94,276.38,90314.0,251.4421,251.8065,251.3693,251.7701,90314.0
2019-09-12 10:00:00,276.36,276.5,276.18,276.32,26942.0,251.7519,251.8794,251.5879,251.7154,26942.0
2019-09-12 10:10:00,276.35,277.69,276.27,277.21,195426.0,251.7428,252.9634,251.6699,252.5262,195426.0
2019-09-12 10:20:00,277.18,277.65,277.17,277.41,42912.0,252.4989,252.927,252.4897,252.7084,42912.0
2019-09-12 10:30:00,277.44,277.51,277.01,277.25,25489.0,252.7357,252.7995,252.344,252.5626,25489.0
2019-09-12 10:40:00,277.27,277.34,277.04,277.29,34366.0,252.5808,252.6446,252.3713,252.5991,34366.0
2019-09-12 10:50:00,277.28,277.31,276.0,276.36,100486.0,252.5899,252.6173,251.4239,251.7519,100486.0
2019-09-12 11:00:00,276.3,276.45,276.14,276.45,21162.0,251.6972,251.8339,251.5515,251.8339,21162.0
2019-09-12 11:10:00,276.48,276.8,276.45,276.8,11642.0,251.8612,252.1527,251.8339,252.1527,11642.0
2019-09-12 11:20:00,276.77,277.01,276.69,276.91,22455.0,252.1254,252.344,252.0525,252.2529,22455.0
2019-09-12 11:30:00,276.96,277.0,276.85,276.86,19763.0,252.2984,252.3349,252.1982,252.2073,19763.0
2019-09-12 11:40:00,276.87,277.11,276.84,277.1,23716.0,252.2165,252.4351,252.1891,252.426,23716.0
2019-09-12 11:50:00,277.08,277.25,277.07,277.23,10435.0,252.4078,252.5626,252.3986,252.5444,10435.0
2019-09-12 12:00:00,277.18,277.21,276.9,276.94,11781.0,252.4989,252.5262,252.2438,252.2802,11781.0
2019-09-12 12:10:00,277.04,277.07,276.88,276.95,25428.0,252.3713,252.3986,252.2256,252.2893,25428.0
2019-09-12 12:20:00,276.96,277.19,276.95,277.15,15317.0,252.2984,252.508,252.2893,252.4715,15317.0
2019-09-12 12:30:00,277.15,277.24,277.12,277.18,6770.0,252.4715,252.5535,252.4442,252.4989,6770.0
2019-09-12 12:40:00,277.17,277.39,277.17,277.34,18455.0,252.4897,252.6902,252.4897,252.6446,18455.0
2019-09-12 12:50:00,277.35,277.46,277.33,277.46,13521.0,252.6537,252.7539,252.6355,252.7539,13521.0
2019-09-12 13:00:00,277.48,277.8,277.47,277.56,43217.0,252.7721,253.0636,252.763,252.845,43217.0
2019-09-12 13:10:00,277.54,277.59,277.38,277.48,10308.0,252.8268,252.8723,252.681,252.7721,10308.0
2019-09-12 13:20:00,277.48,277.5,277.38,277.45,14324.0,252.7721,252.7904,252.681,252.7448,14324.0
2019-09-12 13:30:00,277.5,277.57,277.46,277.48,17806.0,252.7904,252.8541,252.7539,252.7721,17806.0
2019-09-12 13:40:00,277.46,277.64,277.43,277.59,21578.0,252.7539,252.9179,252.7266,252.8723,21578.0
2019-09-12 13:50:00,277.63,277.73,277.55,277.55,18839.0,252.9088,252.9999,252.8359,252.8359,18839.0
2019-09-12 14:00:00,277.55,277.55,277.31,277.34,15492.0,252.8359,252.8359,252.6173,252.6446,15492.0
2019-09-12 14:10:00,277.39,277.5,277.34,277.43,14155.0,252.6902,252.7904,252.6446,252.7266,14155.0
2019-09-12 14:20:00,277.41,277.42,277.28,277.39,12674.0,252.7084,252.7175,252.5899,252.6902,12674.0
2019-09-12 14:30:00,277.41,277.61,277.33,277.58,21924.0,252.7084,252.8906,252.6355,252.8632,21924.0
2019-09-12 14:40:00,277.63,277.74,277.53,277.59,297939.0,252.9088,253.009,252.8177,252.8723,297939.0
2019-09-12 14:50:00,277.58,277.63,277.44,277.52,20101.0,252.8632,252.9088,252.7357,252.8086,20101.0
2019-09-12 15:00:00,277.5,277.55,277.36,277.38,25149.0,252.7904,252.8359,252.6628,252.681,25149.0
2019-09-12 15:10:00,277.39,277.4,277.29,277.3,13640.0,252.6902,252.6993,252.5991,252.6082,13640.0
2019-09-12 15:20:00,277.31,277.45,277.28,277.3,22015.0,252.6173,252.7448,252.5899,252.6082,22015.0
2019-09-12 15:30:00,277.27,277.45,277.23,277.3,19627.0,252.5808,252.7448,252.5444,252.6082,19627.0
2019-09-12 15:40:00,277.29,277.29,277.03,277.03,61899.0,252.5991,252.5991,252.3622,252.3622,61899.0
2019-09-12 15:50:00,276.97,277.07,276.59,276.71,158067.0,252.3076,252.3986,251.9614,252.0707,158067.0
2019-09-13 09:30:00,277.21,277.26,276.87,277.02,97445.0,252.5262,252.5717,252.2165,252.3531,97445.0
2019-09-13 09:40:00,277.16,277.32,277.04,277.2,41172.0,252.4806,252.6264,252.3713,252.5171,41172.0
2019-09-13 09:50:00,277.26,277.4,276.85,277.07,19002.0,252.5717,252.6993,252.1982,252.3986,19002.0
2019-09-13 10:00:00,277.05,277.14,276.75,276.75,26164.0,252.3804,252.4624,252.1071,252.1071,26164.0
2019-09-13 10:10:00,276.73,277.08,276.7,277.02,36037.0,252.0889,252.4078,252.0616,252.3531,36037.0
2019-09-13 10:20:00,277.07,277.33,277.05,277.22,11262.0,252.3986,252.6355,252.3804,252.5353,11262.0
2019-09-13 10:30:00,277.19,277.2,277.0,277.14,26945.0,252.508,252.5171,252.3349,252.4624,26945.0
2019-09-13 10:40:00,277.09,277.25,277.04,277.19,17816.0,252.4169,252.5626,252.3713,252.508,17816.0
2019-09-13 10:50:00,277.24,277.31,277.19,277.26,10619.0,252.5535,252.6173,252.508,252.5717,10619.0
2019-09-13 11:00:00,277.26,277.54,277.16,277.48,19149.0,252.5717,252.8268,252.4806,252.7721,19149.0
2019-09-13 11:10:00,277.46,277.5,277.37,277.47,102164.0,252.7539,252.7904,252.6719,252.763,102164.0
2019-09-13 11:20:00,277.45,277.46,277.01,277.12,35824.0,252.7448,252.7539,252.344,252.4442,35824.0
2019-09-13 11:30:00,277.14,277.2,276.95,277.0,23934.0,252.4624,252.5171,252.2893,252.3349,23934.0
2019-09-13 11:40:00,276.96,277.14,276.96,277.14,19880.0,252.2984,252.4624,252.2984,252.4624,19880.0
2019-09-13 11:50:00,277.16,277.21,277.05,277.06,9117.0,252.4806,252.5262,252.3804,252.3895,9117.0
2019-09-13 12:00:00,276.95,277.25,276.92,277.16,118698.0,252.2893,252.5626,252.262,252.4806,118698.0
2019-09-13 12:10:00,277.2,277.2,277.09,277.12,17828.0,252.5171,252.5171,252.4169,252.4442,17828.0
2019-09-13 12:20:00,277.11,277.11,276.76,276.82,24551.0,252.4351,252.4351,252.1163,252.1709,24551.0
2019-09-13 12:30:00,276.82,276.97,276.78,276.92,6194.0,252.1709,252.3076,252.1345,252.262,6194.0
2019-09-13 12:40:00,276.91,276.94,276.76,276.8,8698.0,252.2529,252.2802,252.1163,252.1527,8698.0
2019-09-13 12:50:00,276.8,276.94,276.75,276.82,28920.0,252.1527,252.2802,252.1071,252.1709,28920.0
2019-09-13 13:00:00,276.84,276.9,276.77,276.9,14661.0,252.1891,252.2438,252.1254,252.2438,14661.0
2019-09-13 13:10:00,276.91,277.01,276.89,276.99,8469.0,252.2529,252.344,252.2347,252.3258,8469.0
2019-09-13 13:20:00,276.96,276.96,276.88,276.91,13050.0,252.2984,252.2984,252.2256,252.2529,13050.0
2019-09-13 13:30:00,276.9,276.91,276.74,276.79,25330.0,252.2438,252.2529,252.098,252.1436,25330.0
2019-09-13 13:40:00,276.77,276.8,276.48,276.8,33013.0,252.1254,252.1527,251.8612,252.1527,33013.0
2019-09-13 13:50:00,276.84,276.88,276.59,276.61,18673.0,252.1891,252.2256,251.9614,251.9796,18673.0
2019-09-13 14:00:00,276.61,276.85,276.6,276.82,60889.0,251.9796,252.1982,251.9705,252.1709,60889.0
2019-09-13 14:10:00,276.79,276.8,276.53,276.56,27205.0,252.1436,252.1527,251.9067,251.9341,27205.0
2019-09-13 14:20:00,276.6,276.68,276.51,276.64,37848.0,251.9705,252.0434,251.8885,252.0069,37848.0
2019-09-13 14:30:00,276.67,276.78,276.66,276.7,8781.0,252.0343,252.1345,252.0252,252.0616,8781.0
2019-09-13 14:40:00,276.68,276.8,276.56,276.62,34034.0,252.0434,252.1527,251.9341,251.9887,34034.0
2019-09-13 14:50:00,276.61,276.76,276.61,276.65,53434.0,251.9796,252.1163,251.9796,252.016,53434.0
2019-09-13 15:00:00,276.67,276.67,276.28,276.28,57139.0,252.0343,252.0343,251.679,251.679,57139.0
2019-09-13 15:10:00,276.26,276.39,276.15,276.25,53968.0,251.6608,251.7792,251.5606,251.6517,53968.0
2019-09-13 15:20:00,276.21,276.46,276.2,276.44,73716.0,251.6152,251.843,251.6061,251.8247,73716.0
2019-09-13 15:30:00,276.43,276.61,276.4,276.51,105059.0,251.8156,251.9796,251.7883,251.8885,105059.0
2019-09-13 15:40:00,276.48,276.7,276.41,276.67,113570.0,251.8612,252.0616,251.7974,252.0343,113570.0
2019-09-13 15:50:00,276.7,276.85,276.46,276.54,363732.0,252.0616,252.1982,251.843,251.9158,363732.0
2019-09-16 09:30:00,275.39,275.82,275.3,275.58,110060.0,250.8682,251.26,250.7863,251.0413,110060.0
2019-09-16 09:40:00,275.56,275.82,275.45,275.63,69608.0,251.0231,251.26,250.9229,251.0869,69608.0
2019-09-16 09:50:00,275.65,276.06,275.65,276.04,36117.0,251.1051,251.4786,251.1051,251.4604,36117.0
2019-09-16 10:00:00,276.01,276.1,275.88,275.91,21429.0,251.433,251.515,251.3146,251.3419,21429.0
2019-09-16 10:10:00,275.93,276.02,275.81,275.88,49839.0,251.3602,251.4421,251.2508,251.3146,49839.0
2019-09-16 10:20:00,275.81,276.04,275.62,275.62,12659.0,251.2508,251.4604,251.0778,251.0778,12659.0
2019-09-16 10:30:00,275.6,275.68,275.49,275.61,19086.0,251.0595,251.1324,250.9593,251.0687,19086.0
2019-09-16 10:40:00,275.52,275.74,275.48,275.63,15179.0,250.9867,251.1871,250.9502,251.0869,15179.0
2019-09-16 10:50:00,275.6,275.71,275.38,275.52,21439.0,251.0595,251.1597,250.8591,250.9867,21439.0
2019-09-16 11:00:00,275.59,276.0,275.46,275.95,68601.0,251.0504,251.4239,250.932,251.3784,68601.0
2019-09-16 11:10:00,275.99,276.05,275.89,275.92,17987.0,251.4148,251.4695,251.3237,251.351,17987.0
2019-09-16 11:20:00,275.8,276.03,275.78,275.91,9809.0,251.2417,251.4513,251.2235,251.3419,9809.0
2019-09-16 11:30:00,275.8,275.86,275.59,275.65,13699.0,251.2417,251.2964,251.0504,251.1051,13699.0
2019-09-16 11:40:00,275.62,275.63,275.35,275.36,64552.0,251.0778,251.0869,250.8318,250.8409,64552.0
2019-09-16 11:50:00,275.32,275.44,275.04,275.11,64999.0,250.8045,250.9138,250.5494,250.6132,64999.0
2019-09-16 12:00:00,275.16,275.32,275.16,275.31,21356.0,250.6587,250.8045,250.6587,250.7954,21356.0
2019-09-16 12:10:00,275.31,275.39,275.28,275.29,21090.0,250.7954,250.8682,250.768,250.7771,21090.0
2019-09-16 12:20:00,275.27,275.43,275.21,275.38,14984.0,250.7589,250.9047,250.7043,250.8591,14984.0
2019-09-16 12:30:00,275.37,275.49,275.29,275.39,19592.0,250.85,250.9593,250.7771,250.8682,19592.0
2019-09-16 12:40:00,275.44,275.44,275.18,275.4,41540.0,250.9138,250.9138,250.6769,250.8774,41540.0
2019-09-16 12:50:00,275.41,275.55,275.38,275.44,23165.0,250.8865,251.014,250.8591,250.9138,23165.0
2019-09-16 13:00:00,275.44,275.58,275.36,275.57,9146.0,250.9138,251.0413,250.8409,251.0322,9146.0
2019-09-16 13:10:00,275.57,275.67,275.56,275.67,49539.0,251.0322,251.1233,251.0231,251.1233,49539.0
2019-09-16 13:20:00,275.64,275.67,275.58,275.61,8747.0,251.096,251.1233,251.0413,251.0687,8747.0
2019-09-16 13:30:00,275.64,275.71,275.51,275.59,9529.0,251.096,251.1597,250.9776,251.0504,9529.0
2019-09-16 13:40:00,275.6,275.68,275.57,275.61,14172.0,251.0595,251.1324,251.0322,251.0687,14172.0
2019-09-16 13:50:00,275.63,275.8,275.57,275.79,12634.0,251.0869,251.2417,251.0322,251.2326,12634.0
2019-09-16 14:00:00,275.82,275.87,275.6,275.6,8045.0,251.26,251.3055,251.0595,251.0595,8045.0
2019-09-16 14:10:00,275.59,275.73,275.58,275.73,12027.0,251.0504,251.178,251.0413,251.178,12027.0
2019-09-16 14:20:00,275.73,275.81,275.7,275.81,42086.0,251.178,251.2508,251.1506,251.2508,42086.0
2019-09-16 14:30:00,275.8,275.8,275.63,275.66,16680.0,251.2417,251.2417,251.0869,251.1142,16680.0
2019-09-16 14:40:00,275.65,275.76,275.62,275.73,31282.0,251.1051,251.2053,251.0778,251.178,31282.0
2019-09-16 14:50:00,275.75,275.79,275.71,275.77,6193.0,251.1962,251.2326,251.1597,251.2144,6193.0
2019-09-16 15:00:00,275.78,275.85,275.6,275.62,35395.0,251.2235,251.2873,251.0595,251.0778,35395.0
2019-09-16 15:10:00,275.65,275.94,275.63,275.79,21790.0,251.1051,251.3693,251.0869,251.2326,21790.0
2019-09-16 15:20:00,275.8,275.81,275.57,275.62,22586.0,251.2417,251.2508,251.0322,251.0778,22586.0
2019-09-16 15:30:00,275.53,275.71,275.52,275.63,11916.0,250.9958,251.1597,250.9867,251.0869,11916.0
2019-09-16 15:40:00,275.62,275.78,275.54,275.6,14565.0,251.0778,251.2235,251.0049,251.0595,14565.0
2019-09-16 15:50:00,275.63,275.8,275.53,275.69,99357.0,251.0869,251.2417,250.9958,251.1415,99357.0
2019-09-17 09:30:00,275.46,275.75,275.34,275.69,78560.0,250.932,251.1962,250.8227,251.1415,78560.0
2019-09-17 09:40:00,275.67,275.9,275.46,275.69,60776.0,251.1233,251.3328,250.932,251.1415,60776.0
2019-09-17 09:50:00,275.71,275.79,275.45,275.74,70086.0,251.1597,251.2326,250.9229,251.1871,70086.0
2019-09-17 10:00:00,275.69,275.73,275.46,275.51,10947.0,251.1415,251.178,250.932,250.9776,10947.0
2019-09-17 10:10:00,275.5,275.75,275.45,275.7,12106.0,250.9684,251.1962,250.9229,251.1506,12106.0
2019-09-17 10:20:00,275.68,275.79,275.54,275.7,7303.0,251.1324,251.2326,251.0049,251.1506,7303.0
2019-09-17 10:30:00,275.73,275.87,275.7,275.8,41022.0,251.178,251.3055,251.1506,251.2417,41022.0
2019-09-17 10:40:00,275.81,275.82,275.6,275.67,24985.0,251.2508,251.26,251.0595,251.1233,24985.0
2019-09-17 10:50:00,275.62,275.7,275.57,275.57,18036.0,251.0778,251.1506,251.0322,251.0322,18036.0
2019-09-17 11:00:00,275.56,275.87,275.55,275.83,26995.0,251.0231,251.3055,251.014,251.2691,26995.0
2019-09-17 11:10:00,275.83,275.9,275.67,275.72,23141.0,251.2691,251.3328,251.1233,251.1689,23141.0
2019-09-17 11:20:00,275.72,276.05,275.72,275.88,26244.0,251.1689,251.4695,251.1689,251.3146,26244.0
2019-09-17 11:30:00,275.85,275.98,275.77,275.97,12141.0,251.2873,251.4057,251.2144,251.3966,12141.0
2019-09-17 11:40:00,275.94,275.99,275.88,275.9,10690.0,251.3693,251.4148,251.3146,251.3328,10690.0
2019-09-17 11:50:00,275.88,275.94,275.74,275.78,23886.0,251.3146,251.3693,251.1871,251.2235,23886.0
2019-09-17 12:00:00,275.83,275.96,275.7,275.72,48810.0,251.2691,251.3875,251.1506,251.1689,48810.0
2019-09-17 12:10:00,275.72,275.77,275.65,275.68,8102.0,251.1689,251.2144,251.1051,251.1324,8102.0
2019-09-17 12:20:00,275.63,275.68,275.56,275.68,8088.0,251.0869,251.1324,251.0231,251.1324,8088.0
2019-09-17 12:30:00,275.67,275.68,275.5,275.55,12261.0,251.1233,251.1324,250.9684,251.014,12261.0
2019-09-17 12:40:00,275.56,275.63,275.54,275.61,16830.0,251.0231,251.0869,251.0049,251.0687,16830.0
2019-09-17 12:50:00,275.56,275.62,275.5,275.57,9913.0,251.0231,251.0778,250.9684,251.0322,9913.0
2019-09-17 13:00:00,275.57,275.59,275.5,275.58,13542.0,251.0322,251.0504,250.9684,251.0413,13542.0
2019-09-17 13:10:00,275.62,275.76,275.58,275.74,14780.0,251.0778,251.2053,251.0413,251.1871,14780.0
2019-09-17 13:20:00,275.77,275.78,275.65,275.65,12472.0,251.2144,251.2235,251.1051,251.1051,12472.0
2019-09-17 13:30:00,275.63,275.71,275.61,275.69,10242.0,251.0869,251.1597,251.0687,251.1415,10242.0
2019-09-17 13:40:00,275.64,275.81,275.64,275.76,18143.0,251.096,251.2508,251.096,251.2053,18143.0
2019-09-17 13:50:00,275.77,276.09,275.73,275.81,31344.0,251.2144,251.5059,251.178,251.2508,31344.0
2019-09-17 14:00:00,275.85,276.05,275.71,275.83,29526.0,251.2873,251.4695,251.1597,251.2691,29526.0
2019-09-17 14:10:00,275.82,275.89,275.75,275.79,8042.0,251.26,251.3237,251.1962,251.2326,8042.0
2019-09-17 14:20:00,275.78,275.78,275.65,275.73,7909.0,251.2235,251.2235,251.1051,251.178,7909.0
2019-09-17 14:30:00,275.74,275.8,275.73,275.75,32019.0,251.1871,251.2417,251.178,251.1962,32019.0
2019-09-17 14:40:00,275.76,275.9,275.76,275.88,142202.0,251.2053,251.3328,251.2053,251.3146,142202.0
2019-09-17 14:50:00,275.87,275.9,275.79,275.8,88375.0,251.3055,251.3328,251.2326,251.2417,88375.0
2019-09-17 15:00:00,275.85,275.89,275.75,275.81,216506.0,251.2873,251.3237,251.1962,251.2508,216506.0
2019-09-17 15:10:00,275.81,275.83,275.71,275.72,165225.0,251.2508,251.2691,251.1597,251.1689,165225.0
2019-09-17 15:20:00,275.72,275.94,275.71,275.93,97361.0,251.1689,251.3693,251.1597,251.3602,97361.0
2019-09-17 15:30:00,275.92,276.28,275.92,276.28,55602.0,251.351,251.679,251.351,251.679,55602.0
2019-09-17 15:40:00,276.26,276.43,276.26,276.42,23849.0,251.6608,251.8156,251.6608,251.8065,23849.0
2019-09-17 15:50:00,276.41,276.48,276.3,276.42,58447.0,251.7974,251.8612,251.6972,251.8065,58447.0
2019-09-18 09:30:00,276.0,276.07,275.45,275.79,73593.0,251.4239,251.4877,250.9229,251.2326,73593.0
2019-09-18 09:40:00,275.74,275.75,275.53,275.62,24146.0,251.1871,251.1962,250.9958,251.0778,24146.0
2019-09-18 09:50:00,275.63,275.71,275.51,275.71,22265.0,251.0869,251.1597,250.9776,251.1597,22265.0
2019-09-18 10:00:00,275.68,275.85,275.65,275.84,46176.0,251.1324,251.2873,251.1051,251.2782,46176.0
2019-09-18 10:10:00,275.8,275.96,275.74,275.9,75777.0,251.2417,251.3875,251.1871,251.3328,75777.0
2019-09-18 10:20:00,275.87,276.02,275.86,276.01,10431.0,251.3055,251.4421,251.2964,251.433,10431.0
2019-09-18 10:30:00,276.02,276.09,275.94,275.95,10868.0,251.4421,251.5059,251.3693,251.3784,10868.0
2019-09-18 10:40:00,275.93,276.0,275.82,275.82,57982.0,251.3602,251.4239,251.26,251.26,57982.0
2019-09-18 10:50:00,275.82,275.86,275.73,275.74,15312.0,251.26,251.2964,251.178,251.1871,15312.0
2019-09-18 11:00:00,275.8,275.82,275.67,275.69,9392.0,251.2417,251.26,251.1233,251.1415,9392.0
2019-09-18 11:10:00,275.69,275.77,275.65,275.75,24046.0,251.1415,251.2144,251.1051,251.1962,24046.0
2019-09-18 11:20:00,275.74,275.78,275.66,275.66,13014.0,251.1871,251.2235,251.1142,251.1142,13014.0
2019-09-18 11:30:00,275.71,275.71,275.57,275.57,4329.0,251.1597,251.1597,251.0322,251.0322,4329.0
2019-09-18 11:40:00,275.6,275.64,275.56,275.62,13483.0,251.0595,251.096,251.0231,251.0778,13483.0
2019-09-18 11:50:00,275.63,275.7,275.61,275.7,24142.0,251.0869,251.1506,251.0687,251.1506,24142.0
2019-09-18 12:00:00,275.71,275.76,275.67,275.69,19406.0,251.1597,251.2053,251.1233,251.1415,19406.0
2019-09-18 12:10:00,275.69,275.69,275.62,275.62,12148.0,251.1415,251.1415,251.0778,251.0778,12148.0
2019-09-18 12:20:00,275.63,275.69,275.6,275.69,19598.0,251.0869,251.1415,251.0595,251.1415,19598.0
2019-09-18 12:30:00,275.7,275.78,275.69,275.75,9804.0,251.1506,251.2235,251.1415,251.1962,9804.0
2019-09-18 12:40:00,275.72,275.72,275.65,275.67,6216.0,251.1689,251.1689,251.1051,251.1233,6216.0
2019-09-18 12:50:00,275.67,275.67,275.56,275.59,21736.0,251.1233,251.1233,251.0231,251.0504,21736.0
2019-09-18 13:00:00,275.56,275.57,275.43,275.44,112093.0,251.0231,251.0322,250.9047,250.9138,112093.0
2019-09-18 13:10:00,275.46,275.47,275.39,275.42,26443.0,250.932,250.9411,250.8682,250.8956,26443.0
2019-09-18 13:20:00,275.43,275.47,275.25,275.26,22310.0,250.9047,250.9411,250.7407,250.7498,22310.0
2019-09-18 13:30:00,275.27,275.48,275.2,275.48,42813.0,250.7589,250.9502,250.6952,250.9502,42813.0
2019-09-18 13:40:00,275.48,275.56,275.46,275.56,24728.0,250.9502,251.0231,250.932,251.0231,24728.0
2019-09-18 13:50:00,275.54,275.75,275.53,275.74,33237.0,251.0049,251.1962,250.9958,251.1871,33237.0
2019-09-18 14:00:00,275.66,276.12,274.7,275.29,86387.0,251.1142,251.5332,250.2397,250.7771,86387.0
2019-09-18 14:10:00,275.32,275.32,274.24,274.45,91354.0,250.8045,250.8045,249.8206,250.0119,91354.0
2019-09-18 14:20:00,274.41,274.63,274.19,274.4,35934.0,249.9755,250.1759,249.7751,249.9664,35934.0
2019-09-18 14:30:00,274.44,274.63,274.09,274.27,72069.0,250.0028,250.1759,249.684,249.848,72069.0
2019-09-18 14:40:00,274.29,274.63,273.95,274.23,69541.0,249.8662,250.1759,249.5565,249.8115,69541.0
2019-09-18 14:50:00,274.25,274.89,274.17,274.63,30653.0,249.8298,250.4128,249.7569,250.1759,30653.0
2019-09-18 15:00:00,274.63,275.01,274.49,275.01,18334.0,250.1759,250.5221,250.0484,250.5221,18334.0
2019-09-18 15:10:00,275.06,275.43,275.04,275.41,59336.0,250.5676,250.9047,250.5494,250.8865,59336.0
2019-09-18 15:20:00,275.44,275.6,275.27,275.54,47445.0,250.9138,251.0595,250.7589,251.0049,47445.0
2019-09-18 15:30:00,275.61,276.43,275.58,276.34,54177.0,251.0687,251.8156,251.0413,251.7337,54177.0
2019-09-18 15:40:00,276.37,276.68,276.29,276.54,144500.0,251.761,252.0434,251.6881,251.9158,144500.0
2019-09-18 15:50:00,276.54,276.6,276.28,276.55,63269.0,251.9158,251.9705,251.679,251.925,63269.0
2019-09-19 09:30:00,277.0,277.59,276.92,277.43,157186.0,252.3349,252.8723,252.262,252.7266,157186.0
2019-09-19 09:40:00,277.4,277.4,277.13,277.2,201964.0,252.6993,252.6993,252.4533,252.5171,201964.0
2019-09-19 09:50:00,277.22,277.4,277.12,277.29,9935.0,252.5353,252.6993,252.4442,252.5991,9935.0
2019-09-19 10:00:00,277.27,277.5,277.27,277.36,31553.0,252.5808,252.7904,252.5808,252.6628,31553.0
2019-09-19 10:10:00,277.39,277.73,277.28,277.67,49738.0,252.6902,252.9999,252.5899,252.9452,49738.0
2019-09-19 10:20:00,277.67,277.71,277.54,277.63,12158.0,252.9452,252.9817,252.8268,252.9088,12158.0
2019-09-19 10:30:00,277.62,277.87,277.62,277.77,19677.0,252.8997,253.1274,252.8997,253.0363,19677.0
2019-09-19 10:40:00,277.8,277.86,277.72,277.75,32017.0,253.0636,253.1183,252.9908,253.0181,32017.0
2019-09-19 10:50:00,277.77,277.8,277.55,277.6,33602.0,253.0363,253.0636,252.8359,252.8815,33602.0
2019-09-19 11:00:00,277.55,277.61,277.45,277.56,24266.0,252.8359,252.8906,252.7448,252.845,24266.0
2019-09-19 11:10:00,277.53,277.72,277.52,277.71,14818.0,252.8177,252.9908,252.8086,252.9817,14818.0
2019-09-19 11:20:00,277.71,277.76,277.66,277.69,79263.0,252.9817,253.0272,252.9361,252.9634,79263.0
2019-09-19 11:30:00,277.73,277.98,277.7,277.92,23708.0,252.9999,253.2276,252.9726,253.173,23708.0
2019-09-19 11:40:00,277.92,277.93,277.59,277.61,15370.0,253.173,253.1821,252.8723,252.8906,15370.0
2019-09-19 11:50:00,277.6,277.67,277.51,277.65,17336.0,252.8815,252.9452,252.7995,252.927,17336.0
2019-09-19 12:00:00,277.66,277.77,277.62,277.74,23210.0,252.9361,253.0363,252.8997,253.009,23210.0
2019-09-19 12:10:00,277.75,277.77,277.57,277.57,39420.0,253.0181,253.0363,252.8541,252.8541,39420.0
2019-09-19 12:20:00,277.56,277.58,277.04,277.09,61223.0,252.845,252.8632,252.3713,252.4169,61223.0
2019-09-19 12:30:00,277.0,277.35,277.0,277.34,21693.0,252.3349,252.6537,252.3349,252.6446,21693.0
2019-09-19 12:40:00,277.35,277.44,277.31,277.4,8494.0,252.6537,252.7357,252.6173,252.6993,8494.0
2019-09-19 12:50:00,277.4,277.41,277.25,277.31,13720.0,252.6993,252.7084,252.5626,252.6173,13720.0
2019-09-19 13:00:00,277.32,277.48,277.21,277.21,18711.0,252.6264,252.7721,252.5262,252.5262,18711.0
2019-09-19 13:10:00,277.22,277.38,277.05,277.34,15146.0,252.5353,252.681,252.3804,252.6446,15146.0
2019-09-19 13:20:00,277.33,277.33,277.23,277.26,12472.0,252.6355,252.6355,252.5444,252.5717,12472.0
2019-09-19 13:30:00,277.18,277.26,276.76,276.99,46159.0,252.4989,252.5717,252.1163,252.3258,46159.0
2019-09-19 13:40:00,276.97,277.02,276.63,277.02,32803.0,252.3076,252.3531,251.9978,252.3531,32803.0
2019-09-19 13:50:00,277.01,277.2,277.01,277.19,15691.0,252.344,252.5171,252.344,252.508,15691.0
2019-09-19 14:00:00,277.21,277.25,277.11,277.19,22334.0,252.5262,252.5626,252.4351,252.508,22334.0
2019-09-19 14:10:00,277.17,277.22,277.15,277.2,42291.0,252.4897,252.5353,252.4715,252.5171,42291.0
2019-09-19 14:20:00,277.21,277.28,277.03,277.11,14613.0,252.5262,252.5899,252.3622,252.4351,14613.0
2019-09-19 14:30:00,277.1,277.1,276.9,276.93,11699.0,252.426,252.426,252.2438,252.2711,11699.0
2019-09-19 14:40:00,276.94,277.06,276.82,276.9,7374.0,252.2802,252.3895,252.1709,252.2438,7374.0
2019-09-19 14:50:00,276.97,277.03,276.91,276.96,10378.0,252.3076,252.3622,252.2529,252.2984,10378.0
2019-09-19 15:00:00,276.92,277.04,276.82,276.9,18891.0,252.262,252.3713,252.1709,252.2438,18891.0
2019-09-19 15:10:00,276.89,276.94,276.77,276.86,22857.0,252.2347,252.2802,252.1254,252.2073,22857.0
2019-09-19 15:20:00,276.87,277.07,276.87,276.92,23580.0,252.2165,252.3986,252.2165,252.262,23580.0
2019-09-19 15:30:00,276.84,276.9,276.42,276.75,65113.0,252.1891,252.2438,251.8065,252.1071,65113.0
2019-09-19 15:40:00,276.75,276.82,276.4,276.44,32541.0,252.1071,252.1709,251.7883,251.8247,32541.0
2019-09-19 15:50:00,276.39,276.75,276.23,276.5,77844.0,251.7792,252.1071,251.6334,251.8794,77844.0
2019-09-20 09:30:00,277.18,277.41,276.89,277.41,91428.0,252.4989,252.7084,252.2347,252.7084,91428.0
2019-09-20 09:40:00,277.4,277.41,277.13,277.16,16967.0,252.6993,252.7084,252.4533,252.4806,16967.0
2019-09-20 09:50:00,277.14,277.25,277.09,277.1,20943.0,252.4624,252.5626,252.4169,252.426,20943.0
2019-09-20 10:00:00,277.07,277.34,277.07,277.3,27660.0,252.3986,252.6446,252.3986,252.6082,27660.0
2019-09-20 10:10:00,277.32,277.4,277.03,277.29,26070.0,252.6264,252.6993,252.3622,252.5991,26070.0
2019-09-20 10:20:00,277.3,277.35,277.21,277.27,11090.0,252.6082,252.6537,252.5262,252.5808,11090.0
2019-09-20 10:30:00,277.3,277.39,277.08,277.08,69981.0,252.6082,252.6902,252.4078,252.4078,69981.0
2019-09-20 10:40:00,277.1,277.15,277.0,277.06,32677.0,252.426,252.4715,252.3349,252.3895,32677.0
2019-09-20 10:50:00,277.05,277.07,276.92,277.05,12116.0,252.3804,252.3986,252.262,252.3804,12116.0
2019-09-20 11:00:00,277.01,277.11,276.95,277.11,10415.0,252.344,252.4351,252.2893,252.4351,10415.0
2019-09-20 11:10:00,277.11,277.16,276.82,276.86,13963.0,252.4351,252.4806,252.1709,252.2073,13963.0
2019-09-20 11:20:00,276.86,277.03,276.84,276.89,20897.0,252.2073,252.3622,252.1891,252.2347,20897.0
2019-09-20 11:30:00,276.85,276.96,276.7,276.73,49124.0,252.1982,252.2984,252.0616,252.0889,49124.0
2019-09-20 11:40:00,276.78,276.78,276.56,276.75,21315.0,252.1345,252.1345,251.9341,252.1071,21315.0
2019-09-20 11:50:00,276.73,276.94,276.69,276.92,6090.0,252.0889,252.2802,252.0525,252.262,6090.0
2019-09-20 12:00:00,276.92,276.98,276.87,276.9,3684.0,252.262,252.3167,252.2165,252.2438,3684.0
2019-09-20 12:10:00,276.88,277.04,276.88,276.96,8095.0,252.2256,252.3713,252.2256,252.2984,8095.0
2019-09-20 12:20:00,276.97,277.0,276.8,276.91,10217.0,252.3076,252.3349,252.1527,252.2529,10217.0
2019-09-20 12:30:00,276.85,276.85,276.6,276.66,13541.0,252.1982,252.1982,251.9705,252.0252,13541.0
2019-09-20 12:40:00,276.67,276.76,276.59,276.75,14012.0,252.0343,252.1163,251.9614,252.1071,14012.0
2019-09-20 12:50:00,276.76,276.85,276.75,276.84,7084.0,252.1163,252.1982,252.1071,252.1891,7084.0
2019-09-20 13:00:00,276.85,276.87,276.8,276.81,8913.0,252.1982,252.2165,252.1527,252.1618,8913.0
2019-09-20 13:10:00,276.77,276.77,274.5,275.51,182112.0,252.1254,252.1254,250.0575,250.9776,182112.0
2019-09-20 13:20:00,275.54,275.63,275.12,275.6,21385.0,251.0049,251.0869,250.6223,251.0595,21385.0
2019-09-20 13:30:00,275.58,275.58,275.3,275.44,19614.0,251.0413,251.0413,250.7863,250.9138,19614.0
2019-09-20 13:40:00,275.45,275.5,275.1,275.11,128654.0,250.9229,250.9684,250.6041,250.6132,128654.0
2019-09-20 13:50:00,275.13,275.6,275.05,275.6,32760.0,250.6314,251.0595,250.5585,251.0595,32760.0
2019-09-20 14:00:00,275.61,275.99,275.45,275.59,44749.0,251.0687,251.4148,250.9229,251.0504,44749.0
2019-09-20 14:10:00,275.58,275.7,275.45,275.58,16714.0,251.0413,251.1506,250.9229,251.0413,16714.0
2019-09-20 14:20:00,275.5,275.85,275.5,275.81,42658.0,250.9684,251.2873,250.9684,251.2508,42658.0
2019-09-20 14:30:00,275.79,276.12,275.79,276.06,26474.0,251.2326,251.5332,251.2326,251.4786,26474.0
2019-09-20 14:40:00,276.03,276.08,275.94,276.05,20710.0,251.4513,251.4968,251.3693,251.4695,20710.0
2019-09-20 14:50:00,276.02,276.02,275.8,275.88,17344.0,251.4421,251.4421,251.2417,251.3146,17344.0
2019-09-20 15:00:00,275.87,276.01,275.8,275.8,13509.0,251.3055,251.433,251.2417,251.2417,13509.0
2019-09-20 15:10:00,275.82,276.03,275.74,275.89,24942.0,251.26,251.4513,251.1871,251.3237,24942.0
2019-09-20 15:20:00,275.88,275.91,275.55,275.62,35177.0,251.3146,251.3419,251.014,251.0778,35177.0
2019-09-20 15:30:00,275.65,275.71,275.48,275.64,70792.0,251.1051,251.1597,250.9502,251.096,70792.0
2019-09-20 15:40:00,275.61,275.68,275.27,275.3,61017.0,251.0687,251.1324,250.7589,250.7863,61017.0
2019-09-20 15:50:00,275.32,275.76,275.06,275.06,337872.0,250.8045,251.2053,250.5676,250.5676,337872.0
2019-09-23 09:30:00,274.59,274.96,274.33,274.85,80332.0,250.1395,250.4765,249.9026,250.3763,80332.0
2019-09-23 09:40:00,274.83,275.19,274.76,275.11,17533.0,250.3581,250.6861,250.2943,250.6132,17533.0
2019-09-23 09:50:00,275.14,275.33,275.02,275.04,18917.0,250.6405,250.8136,250.5312,250.5494,18917.0
2019-09-23 10:00:00,275.03,275.03,274.63,274.63,19620.0,250.5403,250.5403,250.1759,250.1759,19620.0
2019-09-23 10:10:00,274.62,274.74,274.48,274.72,21641.0,250.1668,250.2761,250.0393,250.2579,21641.0
2019-09-23 10:20:00,274.71,275.0,274.71,274.99,10005.0,250.2488,250.513,250.2488,250.5039,10005.0
2019-09-23 10:30:00,275.02,275.13,274.92,274.93,13521.0,250.5312,250.6314,250.4401,250.4492,13521.0
2019-09-23 10:40:00,274.92,274.93,274.74,274.84,5117.0,250.4401,250.4492,250.2761,250.3672,5117.0
2019-09-23 10:50:00,274.81,275.02,274.62,274.68,10999.0,250.3399,250.5312,250.1668,250.2215,10999.0
2019-09-23 11:00:00,274.78,275.13,274.72,274.92,13661.0,250.3126,250.6314,250.2579,250.4401,13661.0
2019-09-23 11:10:00,274.92,275.15,274.86,275.06,10099.0,250.4401,250.6496,250.3854,250.5676,10099.0
2019-09-23 11:20:00,275.11,275.27,275.05,275.24,19874.0,250.6132,250.7589,250.5585,250.7316,19874.0
2019-09-23 11:30:00,275.26,275.47,275.26,275.36,102790.0,250.7498,250.9411,250.7498,250.8409,102790.0
2019-09-23 11:40:00,275.41,275.51,275.37,275.46,52101.0,250.8865,250.9776,250.85,250.932,52101.0
2019-09-23 11:50:00,275.45,275.47,275.33,275.4,48319.0,250.9229,250.9411,250.8136,250.8774,48319.0
2019-09-23 12:00:00,275.4,275.57,275.32,275.53,25946.0,250.8774,251.0322,250.8045,250.9958,25946.0
2019-09-23 12:10:00,275.59,275.59,275.46,275.46,8062.0,251.0504,251.0504,250.932,250.932,8062.0
2019-09-23 12:20:00,275.45,275.62,275.45,275.52,17653.0,250.9229,251.0778,250.9229,250.9867,17653.0
2019-09-23 12:30:00,275.53,275.6,275.5,275.55,7896.0,250.9958,251.0595,250.9684,251.014,7896.0
2019-09-23 12:40:00,275.55,275.62,275.52,275.52,7626.0,251.014,251.0778,250.9867,250.9867,7626.0
2019-09-23 12:50:00,275.53,275.54,275.26,275.39,33664.0,250.9958,251.0049,250.7498,250.8682,33664.0
2019-09-23 13:00:00,275.43,275.52,275.34,275.45,26584.0,250.9047,250.9867,250.8227,250.9229,26584.0
2019-09-23 13:10:00,275.48,275.51,275.39,275.47,10245.0,250.9502,250.9776,250.8682,250.9411,10245.0
2019-09-23 13:20:00,275.48,275.62,275.46,275.61,19489.0,250.9502,251.0778,250.932,251.0687,19489.0
2019-09-23 13:30:00,275.56,275.64,275.48,275.54,31372.0,251.0231,251.096,250.9502,251.0049,31372.0
2019-09-23 13:40:00,275.53,275.71,275.52,275.71,4362.0,250.9958,251.1597,250.9867,251.1597,4362.0
2019-09-23 13:50:00,275.66,275.7,275.63,275.65,6460.0,251.1142,251.1506,251.0869,251.1051,6460.0
2019-09-23 14:00:00,275.68,275.69,275.56,275.56,10665.0,251.1324,251.1415,251.0231,251.0231,10665.0
2019-09-23 14:10:00,275.52,275.62,275.52,275.58,10446.0,250.9867,251.0778,250.9867,251.0413,10446.0
2019-09-23 14:20:00,275.6,275.6,275.48,275.52,13473.0,251.0595,251.0595,250.9502,250.9867,13473.0
2019-09-23 14:30:00,275.5,275.52,275.45,275.47,10827.0,250.9684,250.9867,250.9229,250.9411,10827.0
2019-09-23 14:40:00,275.46,275.6,275.42,275.58,14873.0,250.932,251.0595,250.8956,251.0413,14873.0
2019-09-23 14:50:00,275.59,275.6,275.51,275.54,8123.0,251.0504,251.0595,250.9776,251.0049,8123.0
2019-09-23 15:00:00,275.58,275.87,275.58,275.78,33015.0,251.0413,251.3055,251.0413,251.2235,33015.0
2019-09-23 15:10:00,275.79,275.86,275.77,275.85,8730.0,251.2326,251.2964,251.2144,251.2873,8730.0
2019-09-23 15:20:00,275.86,275.9,275.77,275.79,27895.0,251.2964,251.3328,251.2144,251.2326,27895.0
2019-09-23 15:30:00,275.79,275.79,275.51,275.57,31597.0,251.2326,251.2326,250.9776,251.0322,31597.0
2019-09-23 15:40:00,275.56,275.65,275.51,275.58,48041.0,251.0231,251.1051,250.9776,251.0413,48041.0
2019-09-23 15:50:00,275.63,275.69,275.16,275.21,78541.0,251.0869,251.1415,250.6587,250.7043,78541.0
2019-09-24 09:30:00,276.31,276.42,275.97,276.42,191919.0,251.7063,251.8065,251.3966,251.8065,191919.0
2019-09-24 09:40:00,276.44,276.59,276.34,276.55,42262.0,251.8247,251.9614,251.7337,251.925,42262.0
2019-09-24 09:50:00,276.56,276.68,276.46,276.5,20326.0,251.9341,252.0434,251.843,251.8794,20326.0
2019-09-24 10:00:00,276.32,276.44,275.91,276.17,48740.0,251.7154,251.8247,251.3419,251.5788,48740.0
2019-09-24 10:10:00,276.14,276.24,275.91,276.23,24165.0,251.5515,251.6426,251.3419,251.6334,24165.0
2019-09-24 10:20:00,276.19,276.32,275.59,275.81,36050.0,251.597,251.7154,251.0504,251.2508,36050.0
2019-09-24 10:30:00,275.79,276.26,275.79,276.13,15032.0,251.2326,251.6608,251.2326,251.5423,15032.0
2019-09-24 10:40:00,276.04,276.04,275.72,275.77,10496.0,251.4604,251.4604,251.1689,251.2144,10496.0
2019-09-24 10:50:00,275.88,276.0,275.81,275.85,16480.0,251.3146,251.4239,251.2508,251.2873,16480.0
2019-09-24 11:00:00,275.79,275.79,275.34,275.46,30566.0,251.2326,251.2326,250.8227,250.932,30566.0
2019-09-24 11:10:00,275.49,275.53,275.36,275.43,8551.0,250.9593,250.9958,250.8409,250.9047,8551.0
2019-09-24 11:20:00,275.44,275.52,275.33,275.38,55379.0,250.9138,250.9867,250.8136,250.8591,55379.0
2019-09-24 11:30:00,275.38,275.38,274.6,274.6,41927.0,250.8591,250.8591,250.1486,250.1486,41927.0
2019-09-24 11:40:00,274.6,274.76,274.27,274.73,66570.0,250.1486,250.2943,249.848,250.267,66570.0
2019-09-24 11:50:00,274.69,274.69,274.44,274.55,38188.0,250.2306,250.2306,250.0028,250.103,38188.0
2019-09-24 12:00:00,274.51,274.85,274.42,274.85,33575.0,250.0666,250.3763,249.9846,250.3763,33575.0
2019-09-24 12:10:00,274.84,274.84,274.45,274.47,21510.0,250.3672,250.3672,250.0119,250.0302,21510.0
2019-09-24 12:20:00,274.3,274.44,273.11,273.44,109075.0,249.8753,250.0028,248.7913,249.0919,109075.0
2019-09-24 12:30:00,273.47,273.51,272.8,272.91,178460.0,249.1192,249.1556,248.5089,248.6091,178460.0
2019-09-24 12:40:00,273.03,273.03,272.56,272.98,49272.0,248.7184,248.7184,248.2902,248.6728,49272.0
2019-09-24 12:50:00,272.93,272.93,272.33,272.43,68860.0,248.6273,248.6273,248.0807,248.1718,68860.0
2019-09-24 13:00:00,272.44,272.94,272.39,272.76,45702.0,248.1809,248.6364,248.1354,248.4724,45702.0
2019-09-24 13:10:00,272.73,272.76,272.31,272.44,25792.0,248.4451,248.4724,248.0625,248.1809,25792.0
2019-09-24 13:20:00,272.47,272.5,272.13,272.26,38008.0,248.2083,248.2356,247.8985,248.0169,38008.0
2019-09-24 13:30:00,272.26,272.8,272.26,272.7,50295.0,248.0169,248.5089,248.0169,248.4178,50295.0
2019-09-24 13:40:00,272.73,272.85,272.6,272.82,38643.0,248.4451,248.5544,248.3267,248.5271,38643.0
2019-09-24 13:50:00,272.82,272.99,272.54,272.64,30206.0,248.5271,248.6819,248.272,248.3631,30206.0
2019-09-24 14:00:00,272.62,272.62,272.12,272.14,48808.0,248.3449,248.3449,247.8894,247.9076,48808.0
2019-09-24 14:10:00,272.1,273.98,272.06,273.87,326757.0,247.8712,249.5838,247.8348,249.4836,326757.0
2019-09-24 14:20:00,273.85,273.87,273.53,273.66,69815.0,249.4654,249.4836,249.1739,249.2923,69815.0
2019-09-24 14:30:00,273.71,273.82,272.85,273.14,177154.0,249.3378,249.438,248.5544,248.8186,177154.0
2019-09-24 14:40:00,273.14,273.24,272.72,273.12,73144.0,248.8186,248.9097,248.436,248.8004,73144.0
2019-09-24 14:50:00,273.06,273.32,272.91,272.96,180048.0,248.7457,248.9826,248.6091,248.6546,180048.0
2019-09-24 15:00:00,272.9,273.06,272.7,272.9,276072.0,248.6,248.7457,248.4178,248.6,276072.0
2019-09-24 15:10:00,272.86,273.27,272.82,273.03,278460.0,248.5635,248.937,248.5271,248.7184,278460.0
2019-09-24 15:20:00,272.99,272.99,272.4,272.64,188542.0,248.6819,248.6819,248.1445,248.3631,188542.0
2019-09-24 15:30:00,272.6,272.6,272.28,272.43,55922.0,248.3267,248.3267,248.0352,248.1718,55922.0
2019-09-24 15:40:00,272.46,273.07,272.37,273.01,54188.0,248.1991,248.7548,248.1172,248.7002,54188.0
2019-09-24 15:50:00,272.96,273.08,272.67,272.95,649836.0,248.6546,248.7639,248.3904,248.6455,649836.0
2019-09-25 09:30:00,273.08,273.47,272.96,273.27,102168.0,248.7639,249.1192,248.6546,248.937,102168.0
2019-09-25 09:40:00,273.26,273.34,272.65,272.79,61948.0,248.9279,249.0008,248.3722,248.4998,61948.0
2019-09-25 09:50:00,272.7,272.79,272.33,272.35,54798.0,248.4178,248.4998,248.0807,248.0989,54798.0
2019-09-25 10:00:00,272.4,272.98,271.6,272.62,146014.0,248.1445,248.6728,247.4157,248.3449,146014.0
2019-09-25 10:10:00,272.63,272.87,272.22,272.33,34535.0,248.354,248.5726,247.9805,248.0807,34535.0
2019-09-25 10:20:00,272.35,272.67,272.16,272.66,106064.0,248.0989,248.3904,247.9259,248.3813,106064.0
2019-09-25 10:30:00,272.69,273.09,272.59,272.98,38732.0,248.4087,248.773,248.3176,248.6728,38732.0
2019-09-25 10:40:00,272.93,272.93,272.66,272.74,109303.0,248.6273,248.6273,248.3813,248.4542,109303.0
2019-09-25 10:50:00,272.74,273.68,272.58,273.35,269608.0,248.4542,249.3105,248.3085,249.0099,269608.0
2019-09-25 11:00:00,273.4,273.68,273.37,273.53,32477.0,249.0554,249.3105,249.0281,249.1739,32477.0
2019-09-25 11:10:00,273.53,273.74,273.43,273.49,58319.0,249.1739,249.3652,249.0828,249.1374,58319.0
2019-09-25 11:20:00,273.59,273.77,273.47,273.51,19536.0,249.2285,249.3925,249.1192,249.1556,19536.0
2019-09-25 11:30:00,273.51,273.57,273.33,273.56,8907.0,249.1556,249.2103,248.9917,249.2012,8907.0
2019-09-25 11:40:00,273.61,273.74,273.4,273.4,8207.0,249.2467,249.3652,249.0554,249.0554,8207.0
2019-09-25 11:50:00,273.36,273.56,273.26,273.55,14801.0,249.019,249.2012,248.9279,249.1921,14801.0
2019-09-25 12:00:00,273.56,273.99,273.49,273.85,33592.0,249.2012,249.5929,249.1374,249.4654,33592.0
2019-09-25 12:10:00,273.76,273.81,273.45,273.6,24749.0,249.3834,249.4289,249.101,249.2376,24749.0
2019-09-25 12:20:00,273.71,273.73,273.54,273.73,13508.0,249.3378,249.3561,249.183,249.3561,13508.0
2019-09-25 12:30:00,273.83,273.83,273.7,273.73,5832.0,249.4472,249.4472,249.3287,249.3561,5832.0
2019-09-25 12:40:00,273.73,273.73,273.55,273.57,16189.0,249.3561,249.3561,249.1921,249.2103,16189.0
2019-09-25 12:50:00,273.56,273.85,273.43,273.56,44716.0,249.2012,249.4654,249.0828,249.2012,44716.0
2019-09-25 13:00:00,273.62,273.78,273.49,273.77,7881.0,249.2558,249.4016,249.1374,249.3925,7881.0
2019-09-25 13:10:00,273.75,273.84,273.63,273.64,23048.0,249.3743,249.4563,249.265,249.2741,23048.0
2019-09-25 13:20:00,273.71,273.74,273.65,273.66,8909.0,249.3378,249.3652,249.2832,249.2923,8909.0
2019-09-25 13:30:00,273.67,273.75,273.63,273.72,6672.0,249.3014,249.3743,249.265,249.3469,6672.0
2019-09-25 13:40:00,273.75,273.88,273.71,273.82,9553.0,249.3743,249.4927,249.3378,249.438,9553.0
2019-09-25 13:50:00,273.79,274.05,273.79,273.96,9804.0,249.4107,249.6476,249.4107,249.5656,9804.0
2019-09-25 14:00:00,273.96,274.32,273.94,274.26,57738.0,249.5656,249.8935,249.5474,249.8389,57738.0
2019-09-25 14:10:00,274.27,274.35,274.22,274.34,27295.0,249.848,249.9208,249.8024,249.9117,27295.0
2019-09-25 14:20:00,274.38,274.38,274.24,274.28,8622.0,249.9482,249.9482,249.8206,249.8571,8622.0
2019-09-25 14:30:00,274.24,274.28,274.13,274.24,11818.0,249.8206,249.8571,249.7204,249.8206,11818.0
2019-09-25 14:40:00,274.21,274.54,274.21,274.52,17329.0,249.7933,250.0939,249.7933,250.0757,17329.0
2019-09-25 14:50:00,274.46,274.55,274.37,274.53,48817.0,250.0211,250.103,249.9391,250.0848,48817.0
2019-09-25 15:00:00,274.45,274.66,274.43,274.57,24527.0,250.0119,250.2032,249.9937,250.1213,24527.0
2019-09-25 15:10:00,274.62,274.71,274.59,274.67,27324.0,250.1668,250.2488,250.1395,250.2124,27324.0
2019-09-25 15:20:00,274.7,274.75,274.63,274.68,15024.0,250.2397,250.2852,250.1759,250.2215,15024.0
2019-09-25 15:30:00,274.66,274.78,274.59,274.76,30679.0,250.2032,250.3126,250.1395,250.2943,30679.0
2019-09-25 15:40:00,274.72,274.89,274.71,274.87,60407.0,250.2579,250.4128,250.2488,250.3945,60407.0
2019-09-25 15:50:00,274.88,275.08,274.55,274.61,306266.0,250.4037,250.5858,250.103,250.1577,306266.0
2019-09-26 09:30:00,273.34,273.36,272.6,272.75,94077.0,250.1887,250.207,249.5114,249.6487,94077.0
2019-09-26 09:40:00,272.65,272.84,272.45,272.73,62493.0,249.5571,249.731,249.3741,249.6304,62493.0
2019-09-26 09:50:00,272.71,272.76,272.34,272.52,45961.0,249.6121,249.6578,249.2734,249.4381,45961.0
2019-09-26 10:00:00,272.46,272.95,272.46,272.52,59742.0,249.3832,249.8317,249.3832,249.4381,59742.0
2019-09-26 10:10:00,272.54,272.58,272.13,272.15,43483.0,249.4564,249.4931,249.0812,249.0995,43483.0
2019-09-26 10:20:00,272.17,272.52,272.09,272.51,27303.0,249.1178,249.4381,249.0446,249.429,27303.0
2019-09-26 10:30:00,272.52,272.62,272.3,272.59,26532.0,249.4381,249.5297,249.2368,249.5022,26532.0
2019-09-26 10:40:00,272.62,272.82,272.43,272.79,24867.0,249.5297,249.7127,249.3558,249.6853,24867.0
2019-09-26 10:50:00,272.73,272.77,272.1,272.35,55492.0,249.6304,249.667,249.0537,249.2825,55492.0
2019-09-26 11:00:00,272.31,272.38,271.71,272.03,103950.0,249.2459,249.31,248.6967,248.9896,103950.0
2019-09-26 11:10:00,272.09,272.16,271.48,271.62,102334.0,249.0446,249.1086,248.4862,248.6144,102334.0
2019-09-26 11:20:00,271.63,271.78,271.35,271.74,66837.0,248.6235,248.7608,248.3672,248.7242,66837.0
2019-09-26 11:30:00,271.75,272.03,271.6,272.0,69904.0,248.7334,248.9896,248.5961,248.9622,69904.0
2019-09-26 11:40:00,271.93,271.93,271.56,271.68,29804.0,248.8981,248.8981,248.5595,248.6693,29804.0
2019-09-26 11:50:00,271.67,271.73,271.45,271.69,41744.0,248.6601,248.7151,248.4588,248.6784,41744.0
2019-09-26 12:00:00,271.69,272.15,271.52,272.03,31282.0,248.6784,249.0995,248.5228,248.9896,31282.0
2019-09-26 12:10:00,272.07,272.22,271.95,272.21,22548.0,249.0263,249.1636,248.9164,249.1544,22548.0
2019-09-26 12:20:00,272.23,272.52,272.09,272.44,47087.0,249.1727,249.4381,249.0446,249.3649,47087.0
2019-09-26 12:30:00,272.39,272.58,272.28,272.58,19487.0,249.3192,249.4931,249.2185,249.4931,19487.0
2019-09-26 12:40:00,272.56,272.56,272.36,272.4,9791.0,249.4748,249.4748,249.2917,249.3283,9791.0
2019-09-26 12:50:00,272.34,272.34,272.16,272.29,21987.0,249.2734,249.2734,249.1086,249.2276,21987.0
2019-09-26 13:00:00,272.39,272.51,272.35,272.42,10426.0,249.3192,249.429,249.2825,249.3466,10426.0
2019-09-26 13:10:00,272.45,272.45,272.14,272.14,13542.0,249.3741,249.3741,249.0903,249.0903,13542.0
2019-09-26 13:20:00,272.09,272.11,271.95,272.05,20387.0,249.0446,249.0629,248.9164,249.008,20387.0
2019-09-26 13:30:00,272.04,272.39,272.01,272.32,33493.0,248.9988,249.3192,248.9713,249.2551,33493.0
2019-09-26 13:40:00,272.28,272.49,272.24,272.38,13283.0,249.2185,249.4107,249.1819,249.31,13283.0
2019-09-26 13:50:00,272.41,272.63,272.28,272.62,18940.0,249.3375,249.5388,249.2185,249.5297,18940.0
2019-09-26 14:00:00,272.68,273.17,272.66,273.15,28574.0,249.5846,250.0331,249.5663,250.0148,28574.0
2019-09-26 14:10:00,273.17,273.21,272.95,273.07,38182.0,250.0331,250.0697,249.8317,249.9416,38182.0
2019-09-26 14:20:00,273.15,273.25,272.95,272.99,22645.0,250.0148,250.1063,249.8317,249.8683,22645.0
2019-09-26 14:30:00,272.97,273.13,272.92,272.96,17990.0,249.85,249.9965,249.8043,249.8409,17990.0
2019-09-26 14:40:00,273.01,273.12,273.0,273.08,40649.0,249.8866,249.9873,249.8775,249.9507,40649.0
2019-09-26 14:50:00,273.06,273.06,272.69,272.74,65562.0,249.9324,249.9324,249.5937,249.6395,65562.0
2019-09-26 15:00:00,272.76,272.99,272.73,272.92,34407.0,249.6578,249.8683,249.6304,249.8043,34407.0
2019-09-26 15:10:00,272.89,273.05,272.85,273.02,41244.0,249.7768,249.9233,249.7402,249.8958,41244.0
2019-09-26 15:20:00,273.01,273.41,272.9,273.23,99888.0,249.8866,250.2528,249.786,250.088,99888.0
2019-09-26 15:30:00,273.26,273.55,273.18,273.2,24317.0,250.1155,250.3809,250.0422,250.0605,24317.0
2019-09-26 15:40:00,273.09,273.09,272.87,272.99,27334.0,249.9599,249.9599,249.7585,249.8683,27334.0
2019-09-26 15:50:00,272.98,273.04,272.5,272.75,250559.0,249.8592,249.9141,249.4198,249.6487,250559.0
2019-09-27 09:30:00,273.56,273.59,272.93,273.07,67570.0,250.3901,250.4175,249.8134,249.9416,67570.0
2019-09-27 09:40:00,273.08,273.3,272.97,273.16,369430.0,249.9507,250.1521,249.85,250.0239,369430.0
2019-09-27 09:50:00,273.15,273.16,272.48,272.69,26211.0,250.0148,250.0239,249.4015,249.5937,26211.0
2019-09-27 10:00:00,272.69,272.7,272.32,272.39,13030.0,249.5937,249.6029,249.2551,249.3192,13030.0
2019-09-27 10:10:00,272.38,272.47,272.2,272.43,26224.0,249.31,249.3924,249.1452,249.3558,26224.0
2019-09-27 10:20:00,272.5,272.78,272.45,272.73,11735.0,249.4198,249.6761,249.3741,249.6304,11735.0
2019-09-27 10:30:00,272.74,272.82,272.6,272.82,10849.0,249.6395,249.7127,249.5114,249.7127,10849.0
2019-09-27 10:40:00,272.87,273.26,272.84,273.19,17868.0,249.7585,250.1155,249.731,250.0514,17868.0
2019-09-27 10:50:00,273.2,273.37,273.09,273.31,30910.0,250.0605,250.2161,249.9599,250.1612,30910.0
2019-09-27 11:00:00,273.29,273.41,273.24,273.26,21809.0,250.1429,250.2528,250.0972,250.1155,21809.0
2019-09-27 11:10:00,273.29,273.37,273.06,273.06,67694.0,250.1429,250.2161,249.9324,249.9324,67694.0
2019-09-27 11:20:00,273.08,273.28,273.07,273.28,7170.0,249.9507,250.1338,249.9416,250.1338,7170.0
2019-09-27 11:30:00,273.24,273.35,271.22,271.76,58108.0,250.0972,250.1978,248.2483,248.7425,58108.0
2019-09-27 11:40:00,271.88,272.3,271.66,272.13,67428.0,248.8523,249.2368,248.651,249.0812,67428.0
2019-09-27 11:50:00,272.04,272.94,271.9,272.5,47197.0,248.9988,249.8226,248.8707,249.4198,47197.0
2019-09-27 12:00:00,272.49,272.49,271.95,272.15,50544.0,249.4107,249.4107,248.9164,249.0995,50544.0
2019-09-27 12:10:00,272.17,272.44,271.81,271.91,26279.0,249.1178,249.3649,248.7883,248.8798,26279.0
2019-09-27 12:20:00,271.77,272.02,271.77,272.0,81957.0,248.7517,248.9805,248.7517,248.9622,81957.0
2019-09-27 12:30:00,271.82,271.94,271.71,271.91,21384.0,248.7974,248.9073,248.6967,248.8798,21384.0
2019-09-27 12:40:00,271.94,272.02,271.34,271.34,27303.0,248.9073,248.9805,248.3581,248.3581,27303.0
2019-09-27 12:50:00,271.33,271.56,270.85,270.85,51852.0,248.3489,248.5595,247.9096,247.9096,51852.0
2019-09-27 13:00:00,270.82,271.51,270.66,271.46,77309.0,247.8821,248.5137,247.7357,248.4679,77309.0
2019-09-27 13:10:00,271.41,271.48,271.03,271.09,74818.0,248.4222,248.4862,248.0743,248.1293,74818.0
2019-09-27 13:20:00,271.1,271.24,270.87,271.18,22258.0,248.1384,248.2666,247.9279,248.2116,22258.0
2019-09-27 13:30:00,271.16,271.16,270.81,271.03,16296.0,248.1933,248.1933,247.873,248.0743,16296.0
2019-09-27 13:40:00,271.07,271.32,270.85,270.9,31826.0,248.111,248.3398,247.9096,247.9554,31826.0
2019-09-27 13:50:00,270.88,271.18,270.61,271.14,155419.0,247.937,248.2116,247.6899,248.175,155419.0
2019-09-27 14:00:00,271.15,271.15,270.64,270.64,42240.0,248.1842,248.1842,247.7174,247.7174,42240.0
2019-09-27 14:10:00,270.65,270.78,270.5,270.66,26961.0,247.7265,247.8455,247.5892,247.7357,26961.0
2019-09-27 14:20:00,270.63,270.8,270.38,270.59,53243.0,247.7082,247.8638,247.4794,247.6716,53243.0
2019-09-27 14:30:00,270.46,270.56,270.24,270.3,62904.0,247.5526,247.6442,247.3513,247.4062,62904.0
2019-09-27 14:40:00,270.31,270.45,270.0,270.0,50237.0,247.4153,247.5435,247.1316,247.1316,50237.0
2019-09-27 14:50:00,269.99,270.09,269.72,269.99,38111.0,247.1224,247.214,246.8753,247.1224,38111.0
2019-09-27 15:00:00,270.01,270.27,269.86,269.99,42408.0,247.1407,247.3787,247.0034,247.1224,42408.0
2019-09-27 15:10:00,270.0,270.54,269.94,270.47,57713.0,247.1316,247.6258,247.0767,247.5618,57713.0
2019-09-27 15:20:00,270.47,270.65,270.24,270.32,56788.0,247.5618,247.7265,247.3513,247.4245,56788.0
2019-09-27 15:30:00,270.3,270.87,270.29,270.76,48192.0,247.4062,247.9279,247.397,247.8272,48192.0
2019-09-27 15:40:00,270.74,270.94,270.72,270.87,28338.0,247.8089,247.992,247.7906,247.9279,28338.0
2019-09-27 15:50:00,270.91,271.33,270.83,271.26,146056.0,247.9645,248.3489,247.8913,248.2849,146056.0
2019-09-30 09:30:00,271.82,272.15,271.79,271.96,88880.0,248.7974,249.0995,248.77,248.9256,88880.0
2019-09-30 09:40:00,271.96,272.31,271.9,272.28,33711.0,248.9256,249.2459,248.8707,249.2185,33711.0
2019-09-30 09:50:00,272.29,272.5,272.14,272.31,122686.0,249.2276,249.4198,249.0903,249.2459,122686.0
2019-09-30 10:00:00,272.27,272.41,272.17,272.25,21812.0,249.2093,249.3375,249.1178,249.191,21812.0
2019-09-30 10:10:00,272.24,272.57,272.2,272.32,457645.0,249.1819,249.4839,249.1452,249.2551,457645.0
2019-09-30 10:20:00,272.36,272.36,272.07,272.13,19835.0,249.2917,249.2917,249.0263,249.0812,19835.0
2019-09-30 10:30:00,272.14,272.33,272.09,272.3,26496.0,249.0903,249.2642,249.0446,249.2368,26496.0
2019-09-30 10:40:00,272.35,272.46,272.06,272.23,27726.0,249.2825,249.3832,249.0171,249.1727,27726.0
2019-09-30 10:50:00,272.2,272.5,272.16,272.39,34293.0,249.1452,249.4198,249.1086,249.3192,34293.0
2019-09-30 11:00:00,272.36,272.5,272.15,272.38,24393.0,249.2917,249.4198,249.0995,249.31,24393.0
2019-09-30 11:10:00,272.4,272.46,272.24,272.31,16538.0,249.3283,249.3832,249.1819,249.2459,16538.0
2019-09-30 11:20:00,272.29,272.78,272.29,272.76,37373.0,249.2276,249.6761,249.2276,249.6578,37373.0
2019-09-30 11:30:00,272.8,272.8,272.67,272.67,11244.0,249.6944,249.6944,249.5754,249.5754,11244.0
2019-09-30 11:40:00,272.69,272.92,272.69,272.71,16560.0,249.5937,249.8043,249.5937,249.6121,16560.0
2019-09-30 11:50:00,272.73,272.8,272.67,272.8,16127.0,249.6304,249.6944,249.5754,249.6944,16127.0
2019-09-30 12:00:00,272.8,273.0,272.8,272.88,61626.0,249.6944,249.8775,249.6944,249.7677,61626.0
2019-09-30 12:10:00,272.88,273.03,272.85,273.0,20082.0,249.7677,249.9049,249.7402,249.8775,20082.0
2019-09-30 12:20:00,273.01,273.2,272.98,273.18,33361.0,249.8866,250.0605,249.8592,250.0422,33361.0
2019-09-30 12:30:00,273.18,273.2,273.03,273.06,16276.0,250.0422,250.0605,249.9049,249.9324,16276.0
2019-09-30 12:40:00,273.09,273.18,273.06,273.07,16696.0,249.9599,250.0422,249.9324,249.9416,16696.0
2019-09-30 12:50:00,273.08,273.14,273.04,273.1,19845.0,249.9507,250.0056,249.9141,249.969,19845.0
2019-09-30 13:00:00,273.1,273.17,273.08,273.08,14609.0,249.969,250.0331,249.9507,249.9507,14609.0
2019-09-30 13:10:00,273.1,273.19,273.1,273.15,15541.0,249.969,250.0514,249.969,250.0148,15541.0
2019-09-30 13:20:00,273.14,273.2,272.98,273.01,16760.0,250.0056,250.0605,249.8592,249.8866,16760.0
2019-09-30 13:30:00,273.03,273.13,272.99,273.12,33102.0,249.9049,249.9965,249.8683,249.9873,33102.0
2019-09-30 13:40:00,273.1,273.25,273.09,273.24,9727.0,249.969,250.1063,249.9599,250.0972,9727.0
2019-09-30 13:50:00,273.25,273.27,273.04,273.04,7786.0,250.1063,250.1246,249.9141,249.9141,7786.0
2019-09-30 14:00:00,273.04,273.07,272.96,273.05,13907.0,249.9141,249.9416,249.8409,249.9233,13907.0
2019-09-30 14:10:00,273.06,273.08,272.86,273.02,25617.0,249.9324,249.9507,249.7493,249.8958,25617.0
2019-09-30 14:20:00,273.03,273.08,272.94,272.99,13851.0,249.9049,249.9507,249.8226,249.8683,13851.0
2019-09-30 14:30:00,272.99,273.01,272.85,272.89,29909.0,249.8683,249.8866,249.7402,249.7768,29909.0
2019-09-30 14:40:00,272.89,273.08,272.87,273.0,15737.0,249.7768,249.9507,249.7585,249.8775,15737.0
2019-09-30 14:50:00,273.0,273.07,272.81,272.82,11410.0,249.8775,249.9416,249.7036,249.7127,11410.0
2019-09-30 15:00:00,272.85,272.89,272.66,272.78,78578.0,249.7402,249.7768,249.5663,249.6761,78578.0
2019-09-30 15:10:00,272.78,272.91,272.73,272.89,58591.0,249.6761,249.7951,249.6304,249.7768,58591.0
2019-09-30 15:20:00,272.9,272.98,272.78,272.78,24399.0,249.786,249.8592,249.6761,249.6761,24399.0
2019-09-30 15:30:00,272.79,272.79,272.57,272.7,78936.0,249.6853,249.6853,249.4839,249.6029,78936.0
2019-09-30 15:40:00,272.69,272.95,272.4,272.61,136397.0,249.5937,249.8317,249.3283,249.5205,136397.0
2019-09-30 15:50:00,272.59,272.9,272.53,272.55,309218.0,249.5022,249.786,249.4473,249.4656,309218.0
2019-10-01 09:30:00,273.44,273.89,273.32,273.8,287650.0,250.2802,250.6921,250.1704,250.6097,287650.0
2019-10-01 09:40:00,273.86,274.08,273.75,274.02,69251.0,250.6646,250.866,250.564,250.8111,69251.0
2019-10-01 09:50:00,274.03,274.05,273.8,273.9,36572.0,250.8202,250.8386,250.6097,250.7013,36572.0
2019-10-01 10:00:00,273.84,273.85,271.92,271.96,202093.0,250.6463,250.6555,248.889,248.9256,202093.0
2019-10-01 10:10:00,271.92,272.14,271.59,271.7,97604.0,248.889,249.0903,248.5869,248.6876,97604.0
2019-10-01 10:20:00,271.7,272.04,271.35,272.04,141214.0,248.6876,248.9988,248.3672,248.9988,141214.0
2019-10-01 10:30:00,271.96,272.17,271.86,272.05,30785.0,248.9256,249.1178,248.834,249.008,30785.0
2019-10-01 10:40:00,272.13,272.13,271.67,271.67,26728.0,249.0812,249.0812,248.6601,248.6601,26728.0
2019-10-01 10:50:00,271.65,271.87,271.26,271.32,20086.0,248.6418,248.8432,248.2849,248.3398,20086.0
2019-10-01 11:00:00,271.26,271.26,270.85,271.22,83780.0,248.2849,248.2849,247.9096,248.2483,83780.0
2019-10-01 11:10:00,271.24,271.27,270.84,271.09,24886.0,248.2666,248.294,247.9004,248.1293,24886.0
2019-10-01 11:20:00,271.09,271.47,271.01,271.41,30751.0,248.1293,248.4771,248.056,248.4222,30751.0
2019-10-01 11:30:00,271.44,271.5,271.06,271.16,22566.0,248.4496,248.5045,248.1018,248.1933,22566.0
2019-10-01 11:40:00,271.06,271.07,270.61,270.61,37478.0,248.1018,248.111,247.6899,247.6899,37478.0
2019-10-01 11:50:00,270.6,270.83,270.54,270.69,36430.0,247.6808,247.8913,247.6258,247.7631,36430.0
2019-10-01 12:00:00,270.68,270.69,270.19,270.24,200064.0,247.754,247.7631,247.3055,247.3513,200064.0
2019-10-01 12:10:00,270.22,270.26,269.86,270.17,58349.0,247.3329,247.3696,247.0034,247.2872,58349.0
2019-10-01 12:20:00,270.18,270.36,269.96,270.18,42669.0,247.2963,247.4611,247.095,247.2963,42669.0
2019-10-01 12:30:00,270.22,270.42,270.15,270.17,20116.0,247.3329,247.516,247.2689,247.2872,20116.0
2019-10-01 12:40:00,270.18,270.52,270.17,270.37,34527.0,247.2963,247.6075,247.2872,247.4702,34527.0
2019-10-01 12:50:00,270.46,270.49,270.05,270.05,31711.0,247.5526,247.5801,247.1773,247.1773,31711.0
2019-10-01 13:00:00,270.08,270.08,269.7,269.79,38154.0,247.2048,247.2048,246.857,246.9394,38154.0
2019-10-01 13:10:00,269.77,269.78,269.51,269.55,22634.0,246.9211,246.9302,246.6831,246.7197,22634.0
2019-10-01 13:20:00,269.66,269.68,269.44,269.51,22302.0,246.8204,246.8387,246.619,246.6831,22302.0
2019-10-01 13:30:00,269.46,269.53,269.16,269.32,25626.0,246.6373,246.7014,246.3627,246.5092,25626.0
2019-10-01 13:40:00,269.32,269.55,269.29,269.52,90409.0,246.5092,246.7197,246.4817,246.6922,90409.0
2019-10-01 13:50:00,269.54,269.57,269.26,269.31,19965.0,246.7105,246.738,246.4543,246.5,19965.0
2019-10-01 14:00:00,269.38,269.59,269.09,269.14,133825.0,246.5641,246.7563,246.2987,246.3444,133825.0
2019-10-01 14:10:00,269.13,269.51,269.13,269.46,67730.0,246.3353,246.6831,246.3353,246.6373,67730.0
2019-10-01 14:20:00,269.5,269.63,269.44,269.53,68264.0,246.6739,246.7929,246.619,246.7014,68264.0
2019-10-01 14:30:00,269.54,269.96,269.53,269.82,152214.0,246.7105,247.095,246.7014,246.9668,152214.0
2019-10-01 14:40:00,269.81,270.14,269.81,270.0,55388.0,246.9577,247.2597,246.9577,247.1316,55388.0
2019-10-01 14:50:00,270.02,270.03,269.78,269.84,68883.0,247.1499,247.159,246.9302,246.9851,68883.0
2019-10-01 15:00:00,269.85,270.15,269.75,270.05,94544.0,246.9943,247.2689,246.9028,247.1773,94544.0
2019-10-01 15:10:00,270.01,270.01,269.54,269.73,155284.0,247.1407,247.1407,246.7105,246.8844,155284.0
2019-10-01 15:20:00,269.73,270.06,269.64,270.02,102643.0,246.8844,247.1865,246.8021,247.1499,102643.0
2019-10-01 15:30:00,270.0,270.0,269.52,269.56,139477.0,247.1316,247.1316,246.6922,246.7288,139477.0
2019-10-01 15:40:00,269.56,269.67,269.29,269.39,105917.0,246.7288,246.8295,246.4817,246.5732,105917.0
2019-10-01 15:50:00,269.39,269.62,269.18,269.3,161847.0,246.5732,246.7838,246.381,246.4909,161847.0
2019-10-02 09:30:00,267.73,267.73,266.35,266.47,244302.0,245.0538,245.0538,243.7907,243.9006,244302.0
2019-10-02 09:40:00,266.42,266.63,266.2,266.29,103140.0,243.8548,244.047,243.6534,243.7358,103140.0
2019-10-02 09:50:00,266.24,266.24,265.7,266.13,228211.0,243.69,243.69,243.1958,243.5894,228211.0
2019-10-02 10:00:00,266.11,266.23,265.5,266.06,124480.0,243.5711,243.6809,243.0127,243.5253,124480.0
2019-10-02 10:10:00,266.03,266.36,265.98,266.27,98824.0,243.4978,243.7999,243.4521,243.7175,98824.0
2019-10-02 10:20:00,266.25,266.36,265.65,265.72,39824.0,243.6992,243.7999,243.15,243.2141,39824.0
2019-10-02 10:30:00,265.66,265.66,264.8,264.92,213281.0,243.1592,243.1592,242.372,242.4818,213281.0
2019-10-02 10:40:00,264.84,265.04,264.5,264.53,69495.0,242.4086,242.5917,242.0974,242.1249,69495.0
2019-10-02 10:50:00,264.56,265.17,264.48,264.87,93150.0,242.1523,242.7107,242.0791,242.4361,93150.0
2019-10-02 11:00:00,264.8,265.3,264.77,265.25,101908.0,242.372,242.8297,242.3446,242.7839,101908.0
2019-10-02 11:10:00,265.2,265.2,264.6,264.93,65038.0,242.7381,242.7381,242.1889,242.491,65038.0
2019-10-02 11:20:00,265.04,265.11,264.61,264.67,62127.0,242.5917,242.6558,242.1981,242.253,62127.0
2019-10-02 11:30:00,264.7,264.74,264.01,264.52,80309.0,242.2805,242.3171,241.6489,242.1157,80309.0
2019-10-02 11:40:00,264.43,264.58,264.33,264.38,38687.0,242.0333,242.1706,241.9418,241.9876,38687.0
2019-10-02 11:50:00,264.41,264.78,264.36,264.73,106627.0,242.015,242.3537,241.9693,242.3079,106627.0
2019-10-02 12:00:00,264.7,264.72,264.42,264.51,20228.0,242.2805,242.2988,242.0242,242.1066,20228.0
2019-10-02 12:10:00,264.52,264.54,263.95,264.06,70852.0,242.1157,242.134,241.594,241.6947,70852.0
2019-10-02 12:20:00,264.15,264.18,263.97,264.17,52932.0,241.7771,241.8045,241.6123,241.7954,52932.0
2019-10-02 12:30:00,264.17,264.23,263.73,263.79,67753.0,241.7954,241.8503,241.3926,241.4476,67753.0
2019-10-02 12:40:00,263.82,263.85,263.44,263.49,84375.0,241.475,241.5025,241.1272,241.173,84375.0
2019-10-02 12:50:00,263.44,263.66,263.25,263.56,45263.0,241.1272,241.3286,240.9533,241.237,45263.0
2019-10-02 13:00:00,263.52,264.0,263.35,264.0,147744.0,241.2004,241.6398,241.0448,241.6398,147744.0
2019-10-02 13:10:00,263.98,264.29,263.98,264.06,117586.0,241.6215,241.9052,241.6215,241.6947,117586.0
2019-10-02 13:20:00,264.0,264.27,263.93,264.18,66997.0,241.6398,241.8869,241.5757,241.8045,66997.0
2019-10-02 13:30:00,264.15,264.19,263.75,263.86,45032.0,241.7771,241.8137,241.4109,241.5116,45032.0
2019-10-02 13:40:00,263.94,264.0,263.63,263.67,36010.0,241.5849,241.6398,241.3011,241.3377,36010.0
2019-10-02 13:50:00,263.71,263.95,263.63,263.88,18889.0,241.3743,241.594,241.3011,241.5299,18889.0
2019-10-02 14:00:00,263.84,264.19,263.66,264.07,65628.0,241.4933,241.8137,241.3286,241.7038,65628.0
2019-10-02 14:10:00,264.13,264.4,263.96,264.34,41569.0,241.7588,242.0059,241.6032,241.951,41569.0
2019-10-02 14:20:00,264.36,264.62,264.35,264.4,97807.0,241.9693,242.2073,241.9601,242.0059,97807.0
2019-10-02 14:30:00,264.41,264.52,264.24,264.5,64148.0,242.015,242.1157,241.8594,242.0974,64148.0
2019-10-02 14:40:00,264.52,265.0,264.43,264.91,67378.0,242.1157,242.5551,242.0333,242.4727,67378.0
2019-10-02 14:50:00,264.89,264.98,264.71,264.93,45140.0,242.4544,242.5368,242.2896,242.491,45140.0
2019-10-02 15:00:00,264.99,265.04,264.52,264.64,71768.0,242.5459,242.5917,242.1157,242.2256,71768.0
2019-10-02 15:10:00,264.68,265.23,264.68,265.13,77409.0,242.2622,242.7656,242.2622,242.6741,77409.0
2019-10-02 15:20:00,265.22,265.36,264.88,264.88,77367.0,242.7564,242.8846,242.4452,242.4452,77367.0
2019-10-02 15:30:00,264.87,265.17,264.66,264.87,83180.0,242.4361,242.7107,242.2439,242.4361,83180.0
2019-10-02 15:40:00,264.93,265.15,264.37,264.39,204025.0,242.491,242.6924,241.9784,241.9967,204025.0
2019-10-02 15:50:00,264.39,264.61,264.16,264.56,178289.0,241.9967,242.1981,241.7862,242.1523,178289.0
2019-10-03 09:30:00,264.35,264.84,263.92,264.47,121871.0,241.9601,242.4086,241.5665,242.07,121871.0
2019-10-03 09:40:00,264.44,264.88,264.28,264.75,60562.0,242.0425,242.4452,241.8961,242.3262,60562.0
2019-10-03 09:50:00,264.77,264.92,264.64,264.84,38224.0,242.3446,242.4818,242.2256,242.4086,38224.0
2019-10-03 10:00:00,264.75,264.75,261.59,261.96,289633.0,242.3262,242.3262,239.4339,239.7726,289633.0
2019-10-03 10:10:00,261.88,262.72,261.65,262.56,95389.0,239.6993,240.4682,239.4888,240.3217,95389.0
2019-10-03 10:20:00,262.52,264.1,262.48,263.76,160683.0,240.2851,241.7313,240.2485,241.4201,160683.0
2019-10-03 10:30:00,263.65,264.29,263.4,263.95,105126.0,241.3194,241.9052,241.0906,241.594,105126.0
2019-10-03 10:40:00,263.94,263.97,263.31,263.42,74460.0,241.5849,241.6123,241.0082,241.1089,74460.0
2019-10-03 10:50:00,263.42,264.03,263.07,263.97,78208.0,241.1089,241.6672,240.7885,241.6123,78208.0
2019-10-03 11:00:00,263.93,265.36,263.68,265.23,202774.0,241.5757,242.8846,241.3469,242.7656,202774.0
2019-10-03 11:10:00,265.21,265.8,264.95,265.65,113729.0,242.7473,243.2873,242.5093,243.15,113729.0
2019-10-03 11:20:00,265.64,265.68,265.01,265.13,55005.0,243.1409,243.1775,242.5642,242.6741,55005.0
2019-10-03 11:30:00,265.12,265.12,264.53,264.59,49349.0,242.6649,242.6649,242.1249,242.1798,49349.0
2019-10-03 11:40:00,264.57,264.92,264.48,264.56,29124.0,242.1615,242.4818,242.0791,242.1523,29124.0
2019-10-03 11:50:00,264.6,264.76,264.49,264.59,52773.0,242.1889,242.3354,242.0883,242.1798,52773.0
2019-10-03 12:00:00,264.59,265.09,264.59,264.97,10127.0,242.1798,242.6374,242.1798,242.5276,10127.0
2019-10-03 12:10:00,265.04,265.2,264.68,264.68,43797.0,242.5917,242.7381,242.2622,242.2622,43797.0
2019-10-03 12:20:00,264.64,265.47,264.64,265.47,7726.0,242.2256,242.9853,242.2256,242.9853,7726.0
2019-10-03 12:30:00,265.35,265.65,265.23,265.63,25478.0,242.8754,243.15,242.7656,243.1317,25478.0
2019-10-03 12:40:00,265.63,265.89,265.5,265.72,74271.0,243.1317,243.3697,243.0127,243.2141,74271.0
2019-10-03 12:50:00,265.8,265.98,265.58,265.86,29999.0,243.2873,243.4521,243.0859,243.3422,29999.0
2019-10-03 13:00:00,265.89,266.03,265.66,265.67,27789.0,243.3697,243.4978,243.1592,243.1683,27789.0
2019-10-03 13:10:00,265.69,265.82,265.58,265.76,12197.0,243.1866,243.3056,243.0859,243.2507,12197.0
2019-10-03 13:20:00,265.74,265.92,265.66,265.75,29204.0,243.2324,243.3971,243.1592,243.2415,29204.0
2019-10-03 13:30:00,265.76,265.93,265.7,265.77,9596.0,243.2507,243.4063,243.1958,243.2599,9596.0
2019-10-03 13:40:00,265.98,266.4,265.98,266.38,22882.0,243.4521,243.8365,243.4521,243.8182,22882.0
2019-10-03 13:50:00,266.38,266.4,266.17,266.33,19521.0,243.8182,243.8365,243.626,243.7724,19521.0
2019-10-03 14:00:00,266.35,266.35,266.07,266.09,26030.0,243.7907,243.7907,243.5344,243.5528,26030.0
2019-10-03 14:10:00,266.06,266.34,266.06,266.27,26726.0,243.5253,243.7816,243.5253,243.7175,26726.0
2019-10-03 14:20:00,266.26,266.56,266.26,266.49,20921.0,243.7084,243.9829,243.7084,243.9189,20921.0
2019-10-03 14:30:00,266.46,266.5,266.15,266.18,39435.0,243.8914,243.928,243.6077,243.6351,39435.0
2019-10-03 14:40:00,266.17,266.25,266.14,266.22,8817.0,243.626,243.6992,243.5985,243.6717,8817.0
2019-10-03 14:50:00,266.25,266.32,266.01,266.1,21188.0,243.6992,243.7633,243.4795,243.5619,21188.0
2019-10-03 15:00:00,266.1,266.12,265.97,266.1,46430.0,243.5619,243.5802,243.4429,243.5619,46430.0
2019-10-03 15:10:00,266.04,266.2,265.81,265.94,34018.0,243.507,243.6534,243.2965,243.4155,34018.0
2019-10-03 15:20:00,265.92,266.05,265.75,265.88,22935.0,243.3971,243.5161,243.2415,243.3605,22935.0
2019-10-03 15:30:00,265.93,265.97,265.74,265.96,39053.0,243.4063,243.4429,243.2324,243.4338,39053.0
2019-10-03 15:40:00,265.97,266.22,265.67,265.69,37668.0,243.4429,243.6717,243.1683,243.1866,37668.0
2019-10-03 15:50:00,265.65,266.7,265.53,266.67,132384.0,243.15,244.1111,243.0402,244.0836,132384.0
2019-10-04 09:30:00,267.45,268.27,267.35,268.04,147775.0,244.7976,245.5481,244.706,245.3376,147775.0
2019-10-04 09:40:00,267.99,268.19,267.82,267.98,31153.0,245.2918,245.4749,245.1362,245.2827,31153.0
2019-10-04 09:50:00,268.09,268.41,267.85,268.38,38921.0,245.3834,245.6763,245.1637,245.6488,38921.0
2019-10-04 10:00:00,268.35,268.78,268.25,268.37,20501.0,245.6213,246.0149,245.5298,245.6396,20501.0
2019-10-04 10:10:00,268.37,268.58,268.18,268.44,22058.0,245.6396,245.8319,245.4657,245.7037,22058.0
2019-10-04 10:20:00,268.44,268.58,268.15,268.17,17637.0,245.7037,245.8319,245.4383,245.4566,17637.0
2019-10-04 10:30:00,268.09,268.2,267.77,267.83,33309.0,245.3834,245.484,245.0905,245.1454,33309.0
2019-10-04 10:40:00,267.84,268.0,267.68,267.86,31062.0,245.1545,245.301,245.0081,245.1728,31062.0
2019-10-04 10:50:00,267.87,268.28,267.87,268.04,11031.0,245.182,245.5573,245.182,245.3376,11031.0
2019-10-04 11:00:00,268.08,268.4,267.87,268.38,18348.0,245.3742,245.6671,245.182,245.6488,18348.0
2019-10-04 11:10:00,268.37,268.63,268.31,268.51,20418.0,245.6396,245.8776,245.5847,245.7678,20418.0
2019-10-04 11:20:00,268.51,268.67,268.37,268.63,7693.0,245.7678,245.9142,245.6396,245.8776,7693.0
2019-10-04 11:30:00,268.67,269.11,268.66,269.07,39957.0,245.9142,246.317,245.9051,246.2804,39957.0
2019-10-04 11:40:00,269.1,269.15,268.94,269.01,10618.0,246.3078,246.3536,246.1614,246.2254,10618.0
2019-10-04 11:50:00,269.07,269.23,269.0,269.0,13758.0,246.2804,246.4268,246.2163,246.2163,13758.0
2019-10-04 12:00:00,269.04,269.16,269.01,269.11,17043.0,246.2529,246.3627,246.2254,246.317,17043.0
2019-10-04 12:10:00,269.15,269.15,268.88,268.92,124401.0,246.3536,246.3536,246.1064,246.1431,124401.0
2019-10-04 12:20:00,268.92,269.19,268.9,269.0,27866.0,246.1431,246.3902,246.1247,246.2163,27866.0
2019-10-04 12:30:00,269.02,269.11,268.93,269.07,6404.0,246.2346,246.317,246.1522,246.2804,6404.0
2019-10-04 12:40:00,269.02,269.08,268.91,269.08,13621.0,246.2346,246.2895,246.1339,246.2895,13621.0
2019-10-04 12:50:00,269.08,269.14,268.97,269.01,21087.0,246.2895,246.3444,246.1888,246.2254,21087.0
2019-10-04 13:00:00,269.01,269.1,268.87,268.87,17727.0,246.2254,246.3078,246.0973,246.0973,17727.0
2019-10-04 13:10:00,268.89,269.08,268.88,269.07,11012.0,246.1156,246.2895,246.1064,246.2804,11012.0
2019-10-04 13:20:00,269.1,269.11,268.98,269.1,10477.0,246.3078,246.317,246.198,246.3078,10477.0
2019-10-04 13:30:00,269.08,269.19,269.08,269.12,8367.0,246.2895,246.3902,246.2895,246.3261,8367.0
2019-10-04 13:40:00,269.12,269.41,269.11,269.25,121133.0,246.3261,246.5916,246.317,246.4451,121133.0
2019-10-04 13:50:00,269.24,269.24,269.05,269.11,22914.0,246.436,246.436,246.262,246.317,22914.0
2019-10-04 14:00:00,269.19,269.26,269.05,269.26,40772.0,246.3902,246.4543,246.262,246.4543,40772.0
2019-10-04 14:10:00,269.3,269.58,269.25,269.48,27250.0,246.4909,246.7472,246.4451,246.6556,27250.0
2019-10-04 14:20:00,269.49,269.59,269.45,269.54,11154.0,246.6648,246.7563,246.6282,246.7105,11154.0
2019-10-04 14:30:00,269.53,269.72,269.53,269.7,29322.0,246.7014,246.8753,246.7014,246.857,29322.0
2019-10-04 14:40:00,269.71,269.75,269.61,269.61,16111.0,246.8661,246.9028,246.7746,246.7746,16111.0
2019-10-04 14:50:00,269.6,269.64,269.54,269.61,13497.0,246.7655,246.8021,246.7105,246.7746,13497.0
2019-10-04 15:00:00,269.61,269.73,269.56,269.73,22263.0,246.7746,246.8844,246.7288,246.8844,22263.0
2019-10-04 15:10:00,269.72,269.77,269.59,269.76,20814.0,246.8753,246.9211,246.7563,246.9119,20814.0
2019-10-04 15:20:00,269.76,269.9,269.66,269.76,49395.0,246.9119,247.0401,246.8204,246.9119,49395.0
2019-10-04 15:30:00,269.76,270.11,269.69,270.09,58896.0,246.9119,247.2323,246.8478,247.214,58896.0
2019-10-04 15:40:00,270.1,270.44,270.03,270.36,103196.0,247.2231,247.5343,247.159,247.4611,103196.0
2019-10-04 15:50:00,270.41,270.56,270.11,270.34,219915.0,247.5069,247.6442,247.2323,247.4428,219915.0
2019-10-07 09:30:00,269.52,269.77,269.13,269.25,72629.0,246.6922,246.9211,246.3353,246.4451,72629.0
2019-10-07 09:40:00,269.19,269.26,268.9,269.1,143163.0,246.3902,246.4543,246.1247,246.3078,143163.0
2019-10-07 09:50:00,269.13,269.47,269.1,269.23,29969.0,246.3353,246.6465,246.3078,246.4268,29969.0
2019-10-07 10:00:00,269.26,269.67,269.08,269.67,16819.0,246.4543,246.8295,246.2895,246.8295,16819.0
2019-10-07 10:10:00,269.8,269.82,269.5,269.5,10385.0,246.9485,246.9668,246.6739,246.6739,10385.0
2019-10-07 10:20:00,269.55,269.91,269.54,269.81,10860.0,246.7197,247.0492,246.7105,246.9577,10860.0
2019-10-07 10:30:00,269.75,269.9,269.5,269.55,132797.0,246.9028,247.0401,246.6739,246.7197,132797.0
2019-10-07 10:40:00,269.54,269.94,269.53,269.76,23023.0,246.7105,247.0767,246.7014,246.9119,23023.0
2019-10-07 10:50:00,269.76,270.12,269.76,270.09,12277.0,246.9119,247.2414,246.9119,247.214,12277.0
2019-10-07 11:00:00,270.04,270.52,270.04,270.47,19390.0,247.1682,247.6075,247.1682,247.5618,19390.0
2019-10-07 11:10:00,270.49,270.52,270.22,270.32,22449.0,247.5801,247.6075,247.3329,247.4245,22449.0
2019-10-07 11:20:00,270.37,270.45,270.18,270.32,11491.0,247.4702,247.5435,247.2963,247.4245,11491.0
2019-10-07 11:30:00,270.31,270.66,270.31,270.52,13305.0,247.4153,247.7357,247.4153,247.6075,13305.0
2019-10-07 11:40:00,270.47,270.75,270.36,270.57,10898.0,247.5618,247.8181,247.4611,247.6533,10898.0
2019-10-07 11:50:00,270.59,270.78,270.57,270.77,10613.0,247.6716,247.8455,247.6533,247.8364,10613.0
2019-10-07 12:00:00,270.77,270.77,270.52,270.53,8073.0,247.8364,247.8364,247.6075,247.6167,8073.0
2019-10-07 12:10:00,270.48,270.65,270.45,270.55,15298.0,247.5709,247.7265,247.5435,247.635,15298.0
2019-10-07 12:20:00,270.54,270.61,270.27,270.31,16786.0,247.6258,247.6899,247.3787,247.4153,16786.0
2019-10-07 12:30:00,270.27,270.32,270.17,270.21,8882.0,247.3787,247.4245,247.2872,247.3238,8882.0
2019-10-07 12:40:00,270.26,270.5,270.26,270.48,62600.0,247.3696,247.5892,247.3696,247.5709,62600.0
2019-10-07 12:50:00,270.48,270.5,270.27,270.32,13731.0,247.5709,247.5892,247.3787,247.4245,13731.0
2019-10-07 13:00:00,270.31,270.53,269.97,269.97,58038.0,247.4153,247.6167,247.1041,247.1041,58038.0
2019-10-07 13:10:00,269.97,270.03,269.84,270.0,24740.0,247.1041,247.159,246.9851,247.1316,24740.0
2019-10-07 13:20:00,269.95,270.14,269.95,270.12,4485.0,247.0858,247.2597,247.0858,247.2414,4485.0
2019-10-07 13:30:00,270.14,271.16,270.1,271.06,103341.0,247.2597,248.1933,247.2231,248.1018,103341.0
2019-10-07 13:40:00,271.05,271.12,270.86,271.03,20153.0,248.0926,248.1567,247.9187,248.0743,20153.0
2019-10-07 13:50:00,271.03,271.1,270.95,271.04,21814.0,248.0743,248.1384,248.0011,248.0835,21814.0
2019-10-07 14:00:00,271.09,271.11,270.43,270.54,30836.0,248.1293,248.1476,247.5252,247.6258,30836.0
2019-10-07 14:10:00,270.54,270.57,270.14,270.32,17109.0,247.6258,247.6533,247.2597,247.4245,17109.0
2019-10-07 14:20:00,270.27,270.33,270.11,270.27,23637.0,247.3787,247.4336,247.2323,247.3787,23637.0
2019-10-07 14:30:00,270.24,270.24,269.72,269.87,31693.0,247.3513,247.3513,246.8753,247.0126,31693.0
2019-10-07 14:40:00,269.84,269.93,269.64,269.72,13727.0,246.9851,247.0675,246.8021,246.8753,13727.0
2019-10-07 14:50:00,269.68,269.79,269.32,269.77,38711.0,246.8387,246.9394,246.5092,246.9211,38711.0
2019-10-07 15:00:00,269.68,269.94,269.64,269.94,11681.0,246.8387,247.0767,246.8021,247.0767,11681.0
2019-10-07 15:10:00,269.9,270.05,269.65,269.98,35287.0,247.0401,247.1773,246.8112,247.1133,35287.0
2019-10-07 15:20:00,269.94,270.13,269.72,269.99,43218.0,247.0767,247.2506,246.8753,247.1224,43218.0
2019-10-07 15:30:00,270.0,270.0,269.56,269.73,26077.0,247.1316,247.1316,246.7288,246.8844,26077.0
2019-10-07 15:40:00,269.76,269.77,269.46,269.5,50441.0,246.9119,246.9211,246.6373,246.6739,50441.0
2019-10-07 15:50:00,269.45,269.73,269.13,269.18,233793.0,246.6282,246.8844,246.3353,246.381,233793.0
2019-10-08 09:30:00,267.29,267.31,266.41,266.5,125356.0,244.6511,244.6694,243.8456,243.928,125356.0
2019-10-08 09:40:00,266.47,266.66,266.28,266.37,67673.0,243.9006,244.0745,243.7267,243.809,67673.0
2019-10-08 09:50:00,266.26,266.38,266.05,266.06,42314.0,243.7084,243.8182,243.5161,243.5253,42314.0
2019-10-08 10:00:00,266.07,266.22,265.49,265.74,80682.0,243.5344,243.6717,243.0036,243.2324,80682.0
2019-10-08 10:10:00,265.74,266.15,265.55,266.1,35504.0,243.2324,243.6077,243.0585,243.5619,35504.0
2019-10-08 10:20:00,266.12,266.17,265.7,265.82,13365.0,243.5802,243.626,243.1958,243.3056,13365.0
2019-10-08 10:30:00,265.71,266.11,265.5,266.08,17508.0,243.2049,243.5711,243.0127,243.5436,17508.0
2019-10-08 10:40:00,266.11,266.19,265.74,265.82,40963.0,243.5711,243.6443,243.2324,243.3056,40963.0
2019-10-08 10:50:00,265.77,266.54,265.69,266.52,42766.0,243.2599,243.9646,243.1866,243.9463,42766.0
2019-10-08 11:00:00,266.51,266.56,266.21,266.21,16780.0,243.9372,243.9829,243.6626,243.6626,16780.0
2019-10-08 11:10:00,266.16,266.68,266.16,266.43,17085.0,243.6168,244.0928,243.6168,243.864,17085.0
2019-10-08 11:20:00,266.37,266.37,265.8,265.81,14786.0,243.809,243.809,243.2873,243.2965,14786.0
2019-10-08 11:30:00,265.81,265.82,265.31,265.69,37828.0,243.2965,243.3056,242.8388,243.1866,37828.0
2019-10-08 11:40:00,265.61,265.85,265.56,265.58,19190.0,243.1134,243.3331,243.0676,243.0859,19190.0
2019-10-08 11:50:00,265.68,266.03,265.56,265.92,19172.0,243.1775,243.4978,243.0676,243.3971,19172.0
2019-10-08 12:00:00,265.94,265.96,265.73,265.95,21419.0,243.4155,243.4338,243.2232,243.4246,21419.0
2019-10-08 12:10:00,265.9,266.08,265.85,266.01,9685.0,243.3788,243.5436,243.3331,243.4795,9685.0
2019-10-08 12:20:00,266.0,266.45,265.99,266.36,8757.0,243.4704,243.8823,243.4612,243.7999,8757.0
2019-10-08 12:30:00,266.35,266.35,266.17,266.18,4410.0,243.7907,243.7907,243.626,243.6351,4410.0
2019-10-08 12:40:00,266.19,267.35,266.18,266.9,31079.0,243.6443,244.706,243.6351,244.2941,31079.0
2019-10-08 12:50:00,266.91,266.96,266.56,266.56,15052.0,244.3033,244.3491,243.9829,243.9829,15052.0
2019-10-08 13:00:00,266.66,266.71,266.48,266.54,9761.0,244.0745,244.1202,243.9097,243.9646,9761.0
2019-10-08 13:10:00,266.52,266.66,266.4,266.64,16056.0,243.9463,244.0745,243.8365,244.0562,16056.0
2019-10-08 13:20:00,266.74,267.03,266.74,266.96,7694.0,244.1477,244.4131,244.1477,244.3491,7694.0
2019-10-08 13:30:00,266.95,267.17,266.73,266.94,7849.0,244.3399,244.5413,244.1385,244.3308,7849.0
2019-10-08 13:40:00,267.0,267.23,266.94,267.23,8968.0,244.3857,244.5962,244.3308,244.5962,8968.0
2019-10-08 13:50:00,267.3,267.3,266.92,266.93,10527.0,244.6603,244.6603,244.3125,244.3216,10527.0
2019-10-08 14:00:00,266.95,267.0,266.6,266.92,23572.0,244.3399,244.3857,244.0196,244.3125,23572.0
2019-10-08 14:10:00,266.84,266.94,266.74,266.87,6448.0,244.2392,244.3308,244.1477,244.2667,6448.0
2019-10-08 14:20:00,266.91,266.93,266.75,266.86,12312.0,244.3033,244.3216,244.1568,244.2575,12312.0
2019-10-08 14:30:00,266.83,267.66,266.79,267.4,83872.0,244.2301,244.9898,244.1935,244.7518,83872.0
2019-10-08 14:40:00,267.39,267.98,267.3,267.96,37556.0,244.7426,245.2827,244.6603,245.2644,37556.0
2019-10-08 14:50:00,268.0,268.02,266.06,266.77,120261.0,245.301,245.3193,243.5253,244.1752,120261.0
2019-10-08 15:00:00,266.75,267.31,266.38,266.49,47788.0,244.1568,244.6694,243.8182,243.9189,47788.0
2019-10-08 15:10:00,266.45,266.68,266.11,266.64,52089.0,243.8823,244.0928,243.5711,244.0562,52089.0
2019-10-08 15:20:00,266.63,266.93,266.54,266.67,29085.0,244.047,244.3216,243.9646,244.0836,29085.0
2019-10-08 15:30:00,266.68,266.91,265.82,265.88,77903.0,244.0928,244.3033,243.3056,243.3605,77903.0
2019-10-08 15:40:00,265.89,265.97,265.44,265.56,92036.0,243.3697,243.4429,242.9578,243.0676,92036.0
2019-10-08 15:50:00,265.49,265.75,264.96,265.02,226863.0,243.0036,243.2415,242.5185,242.5734,226863.0
2019-10-09 09:30:00,267.04,267.26,266.69,267.13,174155.0,244.4223,244.6237,244.1019,244.5047,174155.0
2019-10-09 09:40:00,267.2,267.48,266.98,267.15,79151.0,244.5687,244.825,244.3674,244.523,79151.0
2019-10-09 09:50:00,267.17,267.2,266.48,266.73,86758.0,244.5413,244.5687,243.9097,244.1385,86758.0
2019-10-09 10:00:00,266.75,267.03,266.68,266.84,16875.0,244.1568,244.4131,244.0928,244.2392,16875.0
2019-10-09 10:10:00,266.82,267.06,266.66,267.05,56898.0,244.2209,244.4406,244.0745,244.4314,56898.0
2019-10-09 10:20:00,267.03,267.25,267.0,267.23,38129.0,244.4131,244.6145,244.3857,244.5962,38129.0
2019-10-09 10:30:00,267.21,267.31,266.94,267.0,24459.0,244.5779,244.6694,244.3308,244.3857,24459.0
2019-10-09 10:40:00,267.01,267.3,266.94,267.15,19037.0,244.3948,244.6603,244.3308,244.523,19037.0
2019-10-09 10:50:00,267.15,267.18,266.82,267.02,19437.0,244.523,244.5504,244.2209,244.404,19437.0
2019-10-09 11:00:00,267.04,267.16,266.5,266.61,34094.0,244.4223,244.5321,243.928,244.0287,34094.0
2019-10-09 11:10:00,266.63,266.92,266.39,266.86,55045.0,244.047,244.3125,243.8273,244.2575,55045.0
2019-10-09 11:20:00,266.81,266.89,266.64,266.74,32626.0,244.2118,244.285,244.0562,244.1477,32626.0
2019-10-09 11:30:00,266.74,267.12,266.7,267.09,41448.0,244.1477,244.4955,244.1111,244.4681,41448.0
2019-10-09 11:40:00,267.05,267.53,267.03,267.4,25669.0,244.4314,244.8708,244.4131,244.7518,25669.0
2019-10-09 11:50:00,267.38,267.47,267.19,267.19,17592.0,244.7335,244.8159,244.5596,244.5596,17592.0
2019-10-09 12:00:00,267.26,267.52,267.23,267.38,26026.0,244.6237,244.8616,244.5962,244.7335,26026.0
2019-10-09 12:10:00,267.38,267.55,267.34,267.37,20209.0,244.7335,244.8891,244.6969,244.7243,20209.0
2019-10-09 12:20:00,267.4,267.47,267.28,267.31,7483.0,244.7518,244.8159,244.642,244.6694,7483.0
2019-10-09 12:30:00,267.36,267.52,267.36,267.5,5389.0,244.7152,244.8616,244.7152,244.8433,5389.0
2019-10-09 12:40:00,267.44,267.45,267.33,267.45,25201.0,244.7884,244.7976,244.6877,244.7976,25201.0
2019-10-09 12:50:00,267.46,267.54,267.23,267.53,61675.0,244.8067,244.8799,244.5962,244.8708,61675.0
2019-10-09 13:00:00,267.58,268.0,267.39,267.47,59877.0,244.9166,245.301,244.7426,244.8159,59877.0
2019-10-09 13:10:00,267.44,267.51,267.28,267.28,18626.0,244.7884,244.8525,244.642,244.642,18626.0
2019-10-09 13:20:00,267.26,267.42,267.24,267.41,16294.0,244.6237,244.7701,244.6053,244.7609,16294.0
2019-10-09 13:30:00,267.42,267.54,267.41,267.5,10467.0,244.7701,244.8799,244.7609,244.8433,10467.0
2019-10-09 13:40:00,267.46,267.68,267.44,267.68,4299.0,244.8067,245.0081,244.7884,245.0081,4299.0
2019-10-09 13:50:00,267.76,267.78,267.61,267.62,10028.0,245.0813,245.0996,244.944,244.9532,10028.0
2019-10-09 14:00:00,267.59,267.73,267.4,267.54,25509.0,244.9257,245.0538,244.7518,244.8799,25509.0
2019-10-09 14:10:00,267.63,267.78,267.54,267.75,18664.0,244.9623,245.0996,244.8799,245.0722,18664.0
2019-10-09 14:20:00,267.75,267.89,267.7,267.77,18860.0,245.0722,245.2003,245.0264,245.0905,18860.0
2019-10-09 14:30:00,267.75,267.89,267.75,267.82,11110.0,245.0722,245.2003,245.0722,245.1362,11110.0
2019-10-09 14:40:00,267.89,267.99,267.83,267.95,24582.0,245.2003,245.2918,245.1454,245.2552,24582.0
2019-10-09 14:50:00,267.93,268.23,267.92,268.1,33417.0,245.2369,245.5115,245.2278,245.3925,33417.0
2019-10-09 15:00:00,268.1,268.28,268.06,268.24,58231.0,245.3925,245.5573,245.3559,245.5206,58231.0
2019-10-09 15:10:00,268.23,268.24,268.15,268.16,36660.0,245.5115,245.5206,245.4383,245.4474,36660.0
2019-10-09 15:20:00,268.14,268.21,268.07,268.18,16833.0,245.4291,245.4932,245.365,245.4657,16833.0
2019-10-09 15:30:00,268.22,268.44,268.19,268.41,24779.0,245.5023,245.7037,245.4749,245.6763,24779.0
2019-10-09 15:40:00,268.34,268.37,267.35,267.5,158398.0,245.6122,245.6396,244.706,244.8433,158398.0
2019-10-09 15:50:00,267.51,267.93,267.28,267.46,77728.0,244.8525,245.2369,244.642,244.8067,77728.0
2019-10-10 09:30:00,267.42,267.81,267.25,267.78,74464.0,244.7701,245.1271,244.6145,245.0996,74464.0
2019-10-10 09:40:00,267.69,268.34,267.63,268.3,54920.0,245.0172,245.6122,244.9623,245.5756,54920.0
2019-10-10 09:50:00,268.32,269.34,268.23,269.3,90322.0,245.5939,246.5275,245.5115,246.4909,90322.0
2019-10-10 10:00:00,269.3,269.35,268.91,268.93,127660.0,246.4909,246.5366,246.1339,246.1522,127660.0
2019-10-10 10:10:00,268.93,269.29,268.75,269.29,27088.0,246.1522,246.4817,245.9875,246.4817,27088.0
2019-10-10 10:20:00,269.26,269.3,269.0,269.08,14799.0,246.4543,246.4909,246.2163,246.2895,14799.0
2019-10-10 10:30:00,269.08,269.24,269.0,269.13,8285.0,246.2895,246.436,246.2163,246.3353,8285.0
2019-10-10 10:40:00,269.16,269.3,269.0,269.0,15022.0,246.3627,246.4909,246.2163,246.2163,15022.0
2019-10-10 10:50:00,269.0,269.83,269.0,269.83,58920.0,246.2163,246.976,246.2163,246.976,58920.0
2019-10-10 11:00:00,269.85,270.04,269.7,270.01,61373.0,246.9943,247.1682,246.857,247.1407,61373.0
2019-10-10 11:10:00,270.04,270.2,269.98,270.13,16121.0,247.1682,247.3146,247.1133,247.2506,16121.0
2019-10-10 11:20:00,270.11,270.11,269.91,269.98,13618.0,247.2323,247.2323,247.0492,247.1133,13618.0
2019-10-10 11:30:00,269.96,270.11,269.84,269.92,19090.0,247.095,247.2323,246.9851,247.0584,19090.0
2019-10-10 11:40:00,269.88,270.05,269.81,269.93,17096.0,247.0217,247.1773,246.9577,247.0675,17096.0
2019-10-10 11:50:00,269.94,270.02,269.87,269.94,19614.0,247.0767,247.1499,247.0126,247.0767,19614.0
2019-10-10 12:00:00,269.97,270.04,269.74,269.74,21341.0,247.1041,247.1682,246.8936,246.8936,21341.0
2019-10-10 12:10:00,269.68,269.87,269.63,269.63,31374.0,246.8387,247.0126,246.7929,246.7929,31374.0
2019-10-10 12:20:00,269.59,269.62,269.35,269.42,13298.0,246.7563,246.7838,246.5366,246.6007,13298.0
2019-10-10 12:30:00,269.33,269.37,268.88,269.09,13687.0,246.5183,246.5549,246.1064,246.2987,13687.0
2019-10-10 12:40:00,269.0,269.23,269.0,269.22,40739.0,246.2163,246.4268,246.2163,246.4176,40739.0
2019-10-10 12:50:00,269.24,269.36,269.06,269.32,19822.0,246.436,246.5458,246.2712,246.5092,19822.0
2019-10-10 13:00:00,269.32,269.39,269.27,269.34,6321.0,246.5092,246.5732,246.4634,246.5275,6321.0
2019-10-10 13:10:00,269.33,269.34,269.11,269.11,5552.0,246.5183,246.5275,246.317,246.317,5552.0
2019-10-10 13:20:00,269.21,269.26,269.15,269.17,7835.0,246.4085,246.4543,246.3536,246.3719,7835.0
2019-10-10 13:30:00,269.11,269.11,268.77,269.03,7442.0,246.317,246.317,246.0058,246.2437,7442.0
2019-10-10 13:40:00,269.03,269.29,269.03,269.29,8793.0,246.2437,246.4817,246.2437,246.4817,8793.0
2019-10-10 13:50:00,269.28,269.7,269.28,269.44,21671.0,246.4726,246.857,246.4726,246.619,21671.0
2019-10-10 14:00:00,269.4,269.57,268.22,268.62,56028.0,246.5824,246.738,245.5023,245.8685,56028.0
2019-10-10 14:10:00,268.59,269.19,268.58,269.05,16541.0,245.841,246.3902,245.8319,246.262,16541.0
2019-10-10 14:20:00,269.02,269.13,268.76,268.89,6912.0,246.2346,246.3353,245.9966,246.1156,6912.0
2019-10-10 14:30:00,268.91,269.2,268.91,269.01,6702.0,246.1339,246.3993,246.1339,246.2254,6702.0
2019-10-10 14:40:00,268.97,268.98,268.73,268.87,8475.0,246.1888,246.198,245.9691,246.0973,8475.0
2019-10-10 14:50:00,268.97,269.09,268.71,268.95,9501.0,246.1888,246.2987,245.9508,246.1705,9501.0
2019-10-10 15:00:00,268.93,269.08,268.89,268.94,13327.0,246.1522,246.2895,246.1156,246.1614,13327.0
2019-10-10 15:10:00,268.98,269.14,268.88,269.14,28942.0,246.198,246.3444,246.1064,246.3444,28942.0
2019-10-10 15:20:00,269.17,269.38,269.02,269.38,14668.0,246.3719,246.5641,246.2346,246.5641,14668.0
2019-10-10 15:30:00,269.4,269.46,269.07,269.1,15401.0,246.5824,246.6373,246.2804,246.3078,15401.0
2019-10-10 15:40:00,269.08,269.39,268.98,269.35,26255.0,246.2895,246.5732,246.198,246.5366,26255.0
2019-10-10 15:50:00,269.37,269.52,269.01,269.33,103039.0,246.5549,246.6922,246.2254,246.5183,103039.0
2019-10-11 09:30:00,272.08,272.55,272.08,272.4,166102.0,249.0354,249.4656,249.0354,249.3283,166102.0
2019-10-11 09:40:00,272.41,273.42,272.39,273.08,92670.0,249.3375,250.2619,249.3192,249.9507,92670.0
2019-10-11 09:50:00,273.11,273.27,272.86,273.0,48761.0,249.9782,250.1246,249.7493,249.8775,48761.0
2019-10-11 10:00:00,273.07,273.39,273.07,273.34,84976.0,249.9416,250.2345,249.9416,250.1887,84976.0
2019-10-11 10:10:00,273.34,273.5,273.24,273.43,48584.0,250.1887,250.3351,250.0972,250.2711,48584.0
2019-10-11 10:20:00,273.47,273.57,273.37,273.53,41784.0,250.3077,250.3992,250.2161,250.3626,41784.0
2019-10-11 10:30:00,273.53,273.62,273.31,273.33,44633.0,250.3626,250.445,250.1612,250.1795,44633.0
2019-10-11 10:40:00,273.36,273.44,273.18,273.32,35000.0,250.207,250.2802,250.0422,250.1704,35000.0
2019-10-11 10:50:00,273.34,273.49,273.33,273.43,22620.0,250.1887,250.326,250.1795,250.2711,22620.0
2019-10-11 11:00:00,273.43,273.86,273.41,273.69,29688.0,250.2711,250.6646,250.2528,250.509,29688.0
2019-10-11 11:10:00,273.73,273.99,273.59,273.9,36176.0,250.5457,250.7836,250.4175,250.7013,36176.0
2019-10-11 11:20:00,273.88,274.05,273.88,273.98,53867.0,250.683,250.8386,250.683,250.7745,53867.0
2019-10-11 11:30:00,274.0,274.35,273.97,274.12,28900.0,250.7928,251.1131,250.7653,250.9026,28900.0
2019-10-11 11:40:00,274.11,274.15,273.35,273.58,101198.0,250.8935,250.9301,250.1978,250.4084,101198.0
2019-10-11 11:50:00,273.54,273.55,273.32,273.46,36978.0,250.3718,250.3809,250.1704,250.2985,36978.0
2019-10-11 12:00:00,273.44,273.54,273.04,273.11,45572.0,250.2802,250.3718,249.9141,249.9782,45572.0
2019-10-11 12:10:00,273.15,273.26,272.97,273.07,47609.0,250.0148,250.1155,249.85,249.9416,47609.0
2019-10-11 12:20:00,273.06,273.25,272.98,273.21,17006.0,249.9324,250.1063,249.8592,250.0697,17006.0
2019-10-11 12:30:00,273.25,273.27,271.94,272.87,118471.0,250.1063,250.1246,248.9073,249.7585,118471.0
2019-10-11 12:40:00,272.85,273.13,272.74,273.11,10505.0,249.7402,249.9965,249.6395,249.9782,10505.0
2019-10-11 12:50:00,273.11,273.4,273.1,273.31,21878.0,249.9782,250.2436,249.969,250.1612,21878.0
2019-10-11 13:00:00,273.35,273.39,273.12,273.15,20536.0,250.1978,250.2345,249.9873,250.0148,20536.0
2019-10-11 13:10:00,273.15,273.21,272.87,273.0,32048.0,250.0148,250.0697,249.7585,249.8775,32048.0
2019-10-11 13:20:00,272.99,273.86,272.91,273.33,62788.0,249.8683,250.6646,249.7951,250.1795,62788.0
2019-10-11 13:30:00,273.35,273.59,273.03,273.45,19505.0,250.1978,250.4175,249.9049,250.2894,19505.0
2019-10-11 13:40:00,273.51,273.72,273.49,273.69,106711.0,250.3443,250.5365,250.326,250.509,106711.0
2019-10-11 13:50:00,273.71,273.86,273.55,273.79,19470.0,250.5274,250.6646,250.3809,250.6006,19470.0
2019-10-11 14:00:00,273.79,273.82,273.61,273.63,20474.0,250.6006,250.628,250.4358,250.4541,20474.0
2019-10-11 14:10:00,273.64,273.65,273.38,273.65,44701.0,250.4633,250.4724,250.2253,250.4724,44701.0
2019-10-11 14:20:00,273.67,273.94,273.6,273.83,27840.0,250.4907,250.7379,250.4267,250.6372,27840.0
2019-10-11 14:30:00,273.85,273.97,273.83,273.92,12563.0,250.6555,250.7653,250.6372,250.7196,12563.0
2019-10-11 14:40:00,273.97,274.11,273.91,273.95,41960.0,250.7653,250.8935,250.7104,250.747,41960.0
2019-10-11 14:50:00,273.89,274.04,273.85,273.97,20129.0,250.6921,250.8294,250.6555,250.7653,20129.0
2019-10-11 15:00:00,273.89,273.98,273.75,273.98,32023.0,250.6921,250.7745,250.564,250.7745,32023.0
2019-10-11 15:10:00,273.9,274.04,273.83,273.94,15058.0,250.7013,250.8294,250.6372,250.7379,15058.0
2019-10-11 15:20:00,273.95,273.96,273.8,273.9,27624.0,250.747,250.7562,250.6097,250.7013,27624.0
2019-10-11 15:30:00,273.91,274.23,273.43,274.19,88631.0,250.7104,251.0033,250.2711,250.9667,88631.0
2019-10-11 15:40:00,274.2,274.25,272.6,272.99,155997.0,250.9759,251.0216,249.5114,249.8683,155997.0
2019-10-11 15:50:00,272.82,273.09,271.99,272.14,257212.0,249.7127,249.9599,248.953,249.0903,257212.0
2019-10-14 09:30:00,271.79,272.11,271.5,271.59,79960.0,248.77,249.0629,248.5045,248.5869,79960.0
2019-10-14 09:40:00,271.58,272.04,271.48,272.04,31622.0,248.5778,248.9988,248.4862,248.9988,31622.0
2019-10-14 09:50:00,272.04,272.07,271.74,272.01,31758.0,248.9988,249.0263,248.7242,248.9713,31758.0
2019-10-14 10:00:00,271.97,272.39,271.94,272.37,20487.0,248.9347,249.3192,248.9073,249.3008,20487.0
2019-10-14 10:10:00,272.32,272.37,271.95,271.95,23632.0,249.2551,249.3008,248.9164,248.9164,23632.0
2019-10-14 10:20:00,271.92,271.97,271.7,271.82,36178.0,248.889,248.9347,248.6876,248.7974,36178.0
2019-10-14 10:30:00,271.82,272.18,271.82,272.16,18526.0,248.7974,249.1269,248.7974,249.1086,18526.0
2019-10-14 10:40:00,272.15,272.3,272.09,272.23,25606.0,249.0995,249.2368,249.0446,249.1727,25606.0
2019-10-14 10:50:00,272.23,272.4,272.18,272.39,7789.0,249.1727,249.3283,249.1269,249.3192,7789.0
2019-10-14 11:00:00,272.41,272.45,271.97,272.15,13471.0,249.3375,249.3741,248.9347,249.0995,13471.0
2019-10-14 11:10:00,272.14,272.27,271.99,272.17,15574.0,249.0903,249.2093,248.953,249.1178,15574.0
2019-10-14 11:20:00,272.15,272.16,271.97,272.03,16672.0,249.0995,249.1086,248.9347,248.9896,16672.0
2019-10-14 11:30:00,272.11,272.38,272.11,272.36,7992.0,249.0629,249.31,249.0629,249.2917,7992.0
2019-10-14 11:40:00,272.36,272.41,272.18,272.2,32380.0,249.2917,249.3375,249.1269,249.1452,32380.0
2019-10-14 11:50:00,272.19,272.29,272.15,272.15,13176.0,249.1361,249.2276,249.0995,249.0995,13176.0
2019-10-14 12:00:00,272.14,272.23,271.99,272.16,11470.0,249.0903,249.1727,248.953,249.1086,11470.0
2019-10-14 12:10:00,272.16,272.19,272.08,272.15,6475.0,249.1086,249.1361,249.0354,249.0995,6475.0
2019-10-14 12:20:00,272.15,272.15,271.89,271.93,24392.0,249.0995,249.0995,248.8615,248.8981,24392.0
2019-10-14 12:30:00,271.93,272.15,271.93,272.1,10744.0,248.8981,249.0995,248.8981,249.0537,10744.0
2019-10-14 12:40:00,272.1,272.12,272.04,272.06,14820.0,249.0537,249.072,248.9988,249.0171,14820.0
2019-10-14 12:50:00,272.07,272.07,271.89,272.02,8152.0,249.0263,249.0263,248.8615,248.9805,8152.0
2019-10-14 13:00:00,271.96,272.12,271.92,272.1,15424.0,248.9256,249.072,248.889,249.0537,15424.0
2019-10-14 13:10:00,272.05,272.1,271.99,272.0,7402.0,249.008,249.0537,248.953,248.9622,7402.0
2019-10-14 13:20:00,272.01,272.03,271.88,272.0,20491.0,248.9713,248.9896,248.8523,248.9622,20491.0
2019-10-14 13:30:00,271.94,271.94,271.78,271.78,10262.0,248.9073,248.9073,248.7608,248.7608,10262.0
2019-10-14 13:40:00,271.81,272.03,271.8,271.99,19203.0,248.7883,248.9896,248.7791,248.953,19203.0
2019-10-14 13:50:00,271.96,272.16,271.93,272.15,12212.0,248.9256,249.1086,248.8981,249.0995,12212.0
2019-10-14 14:00:00,272.23,272.32,272.1,272.2,25892.0,249.1727,249.2551,249.0537,249.1452,25892.0
2019-10-14 14:10:00,272.23,272.34,272.21,272.28,88675.0,249.1727,249.2734,249.1544,249.2185,88675.0
2019-10-14 14:20:00,272.31,272.34,272.19,272.2,17734.0,249.2459,249.2734,249.1361,249.1452,17734.0
2019-10-14 14:30:00,272.2,272.23,272.04,272.04,10664.0,249.1452,249.1727,248.9988,248.9988,10664.0
2019-10-14 14:40:00,272.07,272.1,272.0,272.0,37722.0,249.0263,249.0537,248.9622,248.9622,37722.0
2019-10-14 14:50:00,272.06,272.12,271.98,272.07,8053.0,249.0171,249.072,248.9439,249.0263,8053.0
2019-10-14 15:00:00,272.02,272.11,271.91,271.95,6885.0,248.9805,249.0629,248.8798,248.9164,6885.0
2019-10-14 15:10:00,271.95,272.09,271.91,272.09,16882.0,248.9164,249.0446,248.8798,249.0446,16882.0
2019-10-14 15:20:00,272.06,272.21,272.0,272.08,34018.0,249.0171,249.1544,248.9622,249.0354,34018.0
2019-10-14 15:30:00,272.06,272.06,271.85,271.96,31446.0,249.0171,249.0171,248.8249,248.9256,31446.0
2019-10-14 15:40:00,271.97,271.97,271.79,271.82,70771.0,248.9347,248.9347,248.77,248.7974,70771.0
2019-10-14 15:50:00,271.84,272.09,271.78,271.88,118134.0,248.8157,249.0446,248.7608,248.8523,118134.0
2019-10-15 09:30:00,272.87,273.1,272.77,273.0,60976.0,249.7585,249.969,249.667,249.8775,60976.0
2019-10-15 09:40:00,273.02,273.29,272.97,273.18,87886.0,249.8958,250.1429,249.85,250.0422,87886.0
2019-10-15 09:50:00,273.23,273.23,272.99,273.17,24029.0,250.088,250.088,249.8683,250.0331,24029.0
2019-10-15 10:00:00,273.17,273.44,273.17,273.41,33186.0,250.0331,250.2802,250.0331,250.2528,33186.0
2019-10-15 10:10:00,273.39,273.87,273.39,273.83,110694.0,250.2345,250.6738,250.2345,250.6372,110694.0
2019-10-15 10:20:00,273.83,274.24,273.72,274.13,59356.0,250.6372,251.0125,250.5365,250.9118,59356.0
2019-10-15 10:30:00,274.15,274.61,274.07,274.5,82766.0,250.9301,251.3511,250.8569,251.2504,82766.0
2019-10-15 10:40:00,274.55,274.77,274.52,274.69,118308.0,251.2962,251.4976,251.2687,251.4243,118308.0
2019-10-15 10:50:00,274.7,275.01,274.66,275.0,52833.0,251.4335,251.7172,251.3969,251.7081,52833.0
2019-10-15 11:00:00,275.01,275.16,274.86,275.01,108465.0,251.7172,251.8545,251.5799,251.7172,108465.0
2019-10-15 11:10:00,274.99,274.99,274.61,274.62,26651.0,251.6989,251.6989,251.3511,251.3603,26651.0
2019-10-15 11:20:00,274.62,274.86,274.5,274.85,17461.0,251.3603,251.5799,251.2504,251.5708,17461.0
2019-10-15 11:30:00,274.83,274.85,274.5,274.54,33053.0,251.5525,251.5708,251.2504,251.2871,33053.0
2019-10-15 11:40:00,274.55,274.78,274.54,274.78,23028.0,251.2962,251.5067,251.2871,251.5067,23028.0
2019-10-15 11:50:00,274.79,274.86,274.69,274.83,22439.0,251.5159,251.5799,251.4243,251.5525,22439.0
2019-10-15 12:00:00,274.85,274.96,274.82,274.83,19881.0,251.5708,251.6715,251.5433,251.5525,19881.0
2019-10-15 12:10:00,274.81,274.91,274.76,274.78,10721.0,251.5342,251.6257,251.4884,251.5067,10721.0
2019-10-15 12:20:00,274.81,274.84,274.66,274.69,16457.0,251.5342,251.5616,251.3969,251.4243,16457.0
2019-10-15 12:30:00,274.71,274.78,274.68,274.78,29391.0,251.4427,251.5067,251.4152,251.5067,29391.0
2019-10-15 12:40:00,274.8,274.81,274.7,274.73,12965.0,251.525,251.5342,251.4335,251.461,12965.0
2019-10-15 12:50:00,274.73,274.98,274.68,274.95,8383.0,251.461,251.6898,251.4152,251.6623,8383.0
2019-10-15 13:00:00,275.0,275.04,274.87,274.88,18085.0,251.7081,251.7447,251.5891,251.5983,18085.0
2019-10-15 13:10:00,274.87,275.0,274.87,274.92,11024.0,251.5891,251.7081,251.5891,251.6349,11024.0
2019-10-15 13:20:00,274.93,274.96,274.75,274.83,30228.0,251.644,251.6715,251.4793,251.5525,30228.0
2019-10-15 13:30:00,274.82,274.91,274.8,274.88,9718.0,251.5433,251.6257,251.525,251.5983,9718.0
2019-10-15 13:40:00,274.93,275.03,274.85,275.0,28707.0,251.644,251.7356,251.5708,251.7081,28707.0
2019-10-15 13:50:00,275.03,275.17,275.0,275.05,10054.0,251.7356,251.8637,251.7081,251.7539,10054.0
2019-10-15 14:00:00,275.07,275.15,274.96,275.06,13342.0,251.7722,251.8454,251.6715,251.763,13342.0
2019-10-15 14:10:00,275.06,275.16,275.04,275.14,97703.0,251.763,251.8545,251.7447,251.8362,97703.0
2019-10-15 14:20:00,275.14,275.25,275.11,275.14,8909.0,251.8362,251.9369,251.8088,251.8362,8909.0
2019-10-15 14:30:00,275.12,275.15,274.98,274.99,20779.0,251.8179,251.8454,251.6898,251.6989,20779.0
2019-10-15 14:40:00,275.01,275.11,274.97,274.99,25739.0,251.7172,251.8088,251.6806,251.6989,25739.0
2019-10-15 14:50:00,274.99,275.0,274.78,274.91,15831.0,251.6989,251.7081,251.5067,251.6257,15831.0
2019-10-15 15:00:00,274.87,274.87,274.73,274.76,19792.0,251.5891,251.5891,251.461,251.4884,19792.0
2019-10-15 15:10:00,274.75,274.82,274.61,274.72,19188.0,251.4793,251.5433,251.3511,251.4518,19188.0
2019-10-15 15:20:00,274.72,274.98,274.7,274.98,21723.0,251.4518,251.6898,251.4335,251.6898,21723.0
2019-10-15 15:30:00,274.97,275.01,274.71,274.77,28618.0,251.6806,251.7172,251.4427,251.4976,28618.0
2019-10-15 15:40:00,274.76,274.79,274.56,274.59,23248.0,251.4884,251.5159,251.3054,251.3328,23248.0
2019-10-15 15:50:00,274.66,274.74,274.5,274.5,101913.0,251.3969,251.4701,251.2504,251.2504,101913.0
2019-10-16 09:30:00,274.07,274.18,273.73,274.1,72926.0,250.8569,250.9575,250.5457,250.8843,72926.0
2019-10-16 09:40:00,274.08,274.28,274.04,274.11,25451.0,250.866,251.0491,250.8294,250.8935,25451.0
2019-10-16 09:50:00,274.13,274.13,273.81,273.87,25743.0,250.9118,250.9118,250.6189,250.6738,25743.0
2019-10-16 10:00:00,273.83,273.93,273.62,273.92,16764.0,250.6372,250.7287,250.445,250.7196,16764.0
2019-10-16 10:10:00,273.86,274.14,273.82,274.14,21509.0,250.6646,250.9209,250.628,250.9209,21509.0
2019-10-16 10:20:00,274.13,274.36,274.05,274.36,32499.0,250.9118,251.1223,250.8386,251.1223,32499.0
2019-10-16 10:30:00,274.41,274.42,274.22,274.35,14992.0,251.1681,251.1772,250.9942,251.1131,14992.0
2019-10-16 10:40:00,274.33,274.4,274.23,274.3,12781.0,251.0948,251.1589,251.0033,251.0674,12781.0
2019-10-16 10:50:00,274.37,274.61,274.34,274.59,29954.0,251.1315,251.3511,251.104,251.3328,29954.0
2019-10-16 11:00:00,274.59,274.73,274.59,274.6,19580.0,251.3328,251.461,251.3328,251.342,19580.0
2019-10-16 11:10:00,274.6,274.6,274.34,274.35,22838.0,251.342,251.342,251.104,251.1131,22838.0
2019-10-16 11:20:00,274.33,274.4,274.33,274.35,15384.0,251.0948,251.1589,251.0948,251.1131,15384.0
2019-10-16 11:30:00,274.38,274.41,274.12,274.22,15149.0,251.1406,251.1681,250.9026,250.9942,15149.0
2019-10-16 11:40:00,274.25,274.64,274.22,274.63,15213.0,251.0216,251.3786,250.9942,251.3694,15213.0
2019-10-16 11:50:00,274.65,274.65,274.29,274.29,15947.0,251.3877,251.3877,251.0582,251.0582,15947.0
2019-10-16 12:00:00,274.43,274.5,274.37,274.4,18873.0,251.1864,251.2504,251.1315,251.1589,18873.0
2019-10-16 12:10:00,274.39,274.39,274.19,274.19,8872.0,251.1498,251.1498,250.9667,250.9667,8872.0
2019-10-16 12:20:00,274.21,274.29,274.1,274.17,9868.0,250.985,251.0582,250.8843,250.9484,9868.0
2019-10-16 12:30:00,274.19,274.21,274.05,274.1,11072.0,250.9667,250.985,250.8386,250.8843,11072.0
2019-10-16 12:40:00,274.05,274.12,274.0,274.05,6004.0,250.8386,250.9026,250.7928,250.8386,6004.0
2019-10-16 12:50:00,274.04,274.05,273.87,273.95,10760.0,250.8294,250.8386,250.6738,250.747,10760.0
2019-10-16 13:00:00,273.92,274.01,273.82,273.86,30852.0,250.7196,250.8019,250.628,250.6646,30852.0
2019-10-16 13:10:00,273.87,273.87,273.72,273.78,61978.0,250.6738,250.6738,250.5365,250.5914,61978.0
2019-10-16 13:20:00,273.78,273.86,273.67,273.73,53555.0,250.5914,250.6646,250.4907,250.5457,53555.0
2019-10-16 13:30:00,273.75,273.96,273.75,273.93,12803.0,250.564,250.7562,250.564,250.7287,12803.0
2019-10-16 13:40:00,273.94,274.01,273.68,273.97,42078.0,250.7379,250.8019,250.4999,250.7653,42078.0
2019-10-16 13:50:00,273.88,273.92,273.72,273.76,7932.0,250.683,250.7196,250.5365,250.5731,7932.0
2019-10-16 14:00:00,273.78,273.85,273.7,273.82,15449.0,250.5914,250.6555,250.5182,250.628,15449.0
2019-10-16 14:10:00,273.82,273.98,273.82,273.97,18038.0,250.628,250.7745,250.628,250.7653,18038.0
2019-10-16 14:20:00,273.98,274.0,273.92,273.97,13715.0,250.7745,250.7928,250.7196,250.7653,13715.0
2019-10-16 14:30:00,273.96,274.3,273.96,274.3,17771.0,250.7562,251.0674,250.7562,251.0674,17771.0
2019-10-16 14:40:00,274.3,274.33,274.25,274.26,5108.0,251.0674,251.0948,251.0216,251.0308,5108.0
2019-10-16 14:50:00,274.26,274.32,274.21,274.21,5539.0,251.0308,251.0857,250.985,250.985,5539.0
2019-10-16 15:00:00,274.2,274.21,274.08,274.13,11970.0,250.9759,250.985,250.866,250.9118,11970.0
2019-10-16 15:10:00,274.11,274.11,273.81,273.95,37148.0,250.8935,250.8935,250.6189,250.747,37148.0
2019-10-16 15:20:00,273.94,274.0,273.9,273.97,14068.0,250.7379,250.7928,250.7013,250.7653,14068.0
2019-10-16 15:30:00,273.95,274.13,273.95,274.13,15932.0,250.747,250.9118,250.747,250.9118,15932.0
2019-10-16 15:40:00,274.11,274.13,273.89,274.0,21649.0,250.8935,250.9118,250.6921,250.7928,21649.0
2019-10-16 15:50:00,274.02,274.17,273.97,274.08,93387.0,250.8111,250.9484,250.7653,250.866,93387.0
2019-10-17 09:30:00,275.24,275.4,275.04,275.13,89676.0,251.9278,252.0742,251.7447,251.8271,89676.0
2019-10-17 09:40:00,275.1,275.6,275.09,275.6,100489.0,251.7996,252.2573,251.7905,252.2573,100489.0
2019-10-17 09:50:00,275.63,275.72,275.55,275.65,20310.0,252.2847,252.3671,252.2115,252.303,20310.0
2019-10-17 10:00:00,275.6,275.66,275.39,275.45,362443.0,252.2573,252.3122,252.0651,252.12,362443.0
2019-10-17 10:10:00,275.55,275.72,275.4,275.58,69060.0,252.2115,252.3671,252.0742,252.239,69060.0
2019-10-17 10:20:00,275.59,275.71,275.29,275.4,15425.0,252.2481,252.358,251.9735,252.0742,15425.0
2019-10-17 10:30:00,275.41,275.48,275.11,275.24,10563.0,252.0834,252.1474,251.8088,251.9278,10563.0
2019-10-17 10:40:00,275.24,275.32,274.85,274.89,27746.0,251.9278,252.001,251.5708,251.6074,27746.0
2019-10-17 10:50:00,274.85,275.09,274.79,274.88,11495.0,251.5708,251.7905,251.5159,251.5983,11495.0
2019-10-17 11:00:00,274.78,274.96,274.37,274.85,73172.0,251.5067,251.6715,251.1315,251.5708,73172.0
2019-10-17 11:10:00,274.85,275.12,274.83,275.02,6169.0,251.5708,251.8179,251.5525,251.7264,6169.0
2019-10-17 11:20:00,275.07,275.07,274.9,274.92,8651.0,251.7722,251.7722,251.6166,251.6349,8651.0
2019-10-17 11:30:00,274.95,274.97,274.61,274.82,5775.0,251.6623,251.6806,251.3511,251.5433,5775.0
2019-10-17 11:40:00,274.8,274.83,274.66,274.74,16301.0,251.525,251.5525,251.3969,251.4701,16301.0
2019-10-17 11:50:00,274.68,274.68,274.3,274.52,38258.0,251.4152,251.4152,251.0674,251.2687,38258.0
2019-10-17 12:00:00,274.48,274.5,274.18,274.42,14594.0,251.2321,251.2504,250.9575,251.1772,14594.0
2019-10-17 12:10:00,274.45,274.5,274.3,274.4,10637.0,251.2047,251.2504,251.0674,251.1589,10637.0
2019-10-17 12:20:00,274.45,274.64,274.36,274.56,17162.0,251.2047,251.3786,251.1223,251.3054,17162.0
2019-10-17 12:30:00,274.57,274.78,274.57,274.67,15767.0,251.3145,251.5067,251.3145,251.406,15767.0
2019-10-17 12:40:00,274.69,274.76,274.69,274.71,3711.0,251.4243,251.4884,251.4243,251.4427,3711.0
2019-10-17 12:50:00,274.78,274.89,274.75,274.84,6102.0,251.5067,251.6074,251.4793,251.5616,6102.0
2019-10-17 13:00:00,274.89,274.91,274.73,274.74,94033.0,251.6074,251.6257,251.461,251.4701,94033.0
2019-10-17 13:10:00,274.76,275.0,274.71,274.95,11962.0,251.4884,251.7081,251.4427,251.6623,11962.0
2019-10-17 13:20:00,274.93,274.93,274.8,274.8,6423.0,251.644,251.644,251.525,251.525,6423.0
2019-10-17 13:30:00,274.89,275.0,274.88,274.99,10897.0,251.6074,251.7081,251.5983,251.6989,10897.0
2019-10-17 13:40:00,275.0,275.06,274.87,275.04,15887.0,251.7081,251.763,251.5891,251.7447,15887.0
2019-10-17 13:50:00,275.06,275.09,274.9,274.95,21264.0,251.763,251.7905,251.6166,251.6623,21264.0
2019-10-17 14:00:00,274.99,274.99,274.63,274.79,23826.0,251.6989,251.6989,251.3694,251.5159,23826.0
2019-10-17 14:10:00,274.77,274.81,274.67,274.79,21119.0,251.4976,251.5342,251.406,251.5159,21119.0
2019-10-17 14:20:00,274.78,274.98,274.76,274.95,17474.0,251.5067,251.6898,251.4884,251.6623,17474.0
2019-10-17 14:30:00,274.94,275.0,274.78,274.95,37335.0,251.6532,251.7081,251.5067,251.6623,37335.0
2019-10-17 14:40:00,274.93,275.08,274.91,275.08,11756.0,251.644,251.7813,251.6257,251.7813,11756.0
2019-10-17 14:50:00,275.08,275.22,275.03,275.14,34079.0,251.7813,251.9095,251.7356,251.8362,34079.0
2019-10-17 15:00:00,275.16,275.23,275.02,275.03,20238.0,251.8545,251.9186,251.7264,251.7356,20238.0
2019-10-17 15:10:00,275.02,275.19,274.98,275.0,21747.0,251.7264,251.882,251.6898,251.7081,21747.0
2019-10-17 15:20:00,275.0,275.11,274.94,275.05,15643.0,251.7081,251.8088,251.6532,251.7539,15643.0
2019-10-17 15:30:00,275.05,275.21,274.94,274.97,28536.0,251.7539,251.9003,251.6532,251.6806,28536.0
2019-10-17 15:40:00,274.94,275.03,274.8,274.81,37968.0,251.6532,251.7356,251.525,251.5342,37968.0
2019-10-17 15:50:00,274.77,275.0,274.69,274.83,170855.0,251.4976,251.7081,251.4243,251.5525,170855.0
2019-10-18 09:30:00,274.36,274.81,274.35,274.8,64688.0,251.1223,251.5342,251.1131,251.525,64688.0
2019-10-18 09:40:00,274.8,274.97,274.61,274.93,67270.0,251.525,251.6806,251.3511,251.644,67270.0
2019-10-18 09:50:00,274.89,274.89,274.75,274.89,7225.0,251.6074,251.6074,251.4793,251.6074,7225.0
2019-10-18 10:00:00,274.86,274.86,274.41,274.58,16524.0,251.5799,251.5799,251.1681,251.3237,16524.0
2019-10-18 10:10:00,274.58,274.67,274.37,274.49,4745.0,251.3237,251.406,251.1315,251.2413,4745.0
2019-10-18 10:20:00,274.53,274.56,274.27,274.39,23554.0,251.2779,251.3054,251.0399,251.1498,23554.0
2019-10-18 10:30:00,274.34,274.34,273.99,274.2,12353.0,251.104,251.104,250.7836,250.9759,12353.0
2019-10-18 10:40:00,274.18,274.18,273.83,273.97,38449.0,250.9575,250.9575,250.6372,250.7653,38449.0
2019-10-18 10:50:00,274.12,274.29,274.11,274.23,15724.0,250.9026,251.0582,250.8935,251.0033,15724.0
2019-10-18 11:00:00,274.23,274.37,274.14,274.19,23454.0,251.0033,251.1315,250.9209,250.9667,23454.0
2019-10-18 11:10:00,274.14,274.54,274.14,274.49,14853.0,250.9209,251.2871,250.9209,251.2413,14853.0
2019-10-18 11:20:00,274.45,274.52,274.37,274.42,17181.0,251.2047,251.2687,251.1315,251.1772,17181.0
2019-10-18 11:30:00,274.44,274.52,274.13,274.42,46093.0,251.1955,251.2687,250.9118,251.1772,46093.0
2019-10-18 11:40:00,274.39,274.41,274.05,274.08,23988.0,251.1498,251.1681,250.8386,250.866,23988.0
2019-10-18 11:50:00,274.08,274.08,273.65,273.65,28420.0,250.866,250.866,250.4724,250.4724,28420.0
2019-10-18 12:00:00,273.63,273.86,273.58,273.69,9610.0,250.4541,250.6646,250.4084,250.509,9610.0
2019-10-18 12:10:00,273.68,273.77,273.16,273.16,27984.0,250.4999,250.5823,250.0239,250.0239,27984.0
2019-10-18 12:20:00,273.13,273.24,272.81,273.11,38332.0,249.9965,250.0972,249.7036,249.9782,38332.0
2019-10-18 12:30:00,273.08,273.36,273.02,273.29,18629.0,249.9507,250.207,249.8958,250.1429,18629.0
2019-10-18 12:40:00,273.25,273.47,273.23,273.44,22682.0,250.1063,250.3077,250.088,250.2802,22682.0
2019-10-18 12:50:00,273.43,273.57,273.4,273.56,23021.0,250.2711,250.3992,250.2436,250.3901,23021.0
2019-10-18 13:00:00,273.53,273.84,273.53,273.82,12953.0,250.3626,250.6463,250.3626,250.628,12953.0
2019-10-18 13:10:00,273.81,274.05,273.73,274.01,16457.0,250.6189,250.8386,250.5457,250.8019,16457.0
2019-10-18 13:20:00,273.97,274.04,273.89,273.92,16033.0,250.7653,250.8294,250.6921,250.7196,16033.0
2019-10-18 13:30:00,273.94,273.97,273.89,273.9,5480.0,250.7379,250.7653,250.6921,250.7013,5480.0
2019-10-18 13:40:00,273.9,274.25,273.84,274.21,31339.0,250.7013,251.0216,250.6463,250.985,31339.0
2019-10-18 13:50:00,274.21,274.28,274.12,274.2,19289.0,250.985,251.0491,250.9026,250.9759,19289.0
2019-10-18 14:00:00,274.24,274.24,274.01,274.04,10764.0,251.0125,251.0125,250.8019,250.8294,10764.0
2019-10-18 14:10:00,274.08,274.2,274.0,274.19,16677.0,250.866,250.9759,250.7928,250.9667,16677.0
2019-10-18 14:20:00,274.21,274.36,274.16,274.33,21335.0,250.985,251.1223,250.9392,251.0948,21335.0
2019-10-18 14:30:00,274.3,274.33,274.1,274.11,17937.0,251.0674,251.0948,250.8843,250.8935,17937.0
2019-10-18 14:40:00,274.1,274.15,274.05,274.05,10476.0,250.8843,250.9301,250.8386,250.8386,10476.0
2019-10-18 14:50:00,274.06,274.27,274.05,274.25,12055.0,250.8477,251.0399,250.8386,251.0216,12055.0
2019-10-18 15:00:00,274.3,274.4,274.26,274.38,40339.0,251.0674,251.1589,251.0308,251.1406,40339.0
2019-10-18 15:10:00,274.36,274.55,274.32,274.41,44345.0,251.1223,251.2962,251.0857,251.1681,44345.0
2019-10-18 15:20:00,274.43,274.51,274.27,274.29,14790.0,251.1864,251.2596,251.0399,251.0582,14790.0
2019-10-18 15:30:00,274.24,274.41,274.24,274.31,14032.0,251.0125,251.1681,251.0125,251.0765,14032.0
2019-10-18 15:40:00,274.3,274.3,274.11,274.13,20699.0,251.0674,251.0674,250.8935,250.9118,20699.0
2019-10-18 15:50:00,274.26,274.31,273.68,273.68,79045.0,251.0308,251.0765,250.4999,250.4999,79045.0
2019-10-21 09:30:00,275.05,275.33,274.92,275.18,84233.0,251.7539,252.0101,251.6349,251.8728,84233.0
2019-10-21 09:40:00,275.13,275.26,274.8,274.8,56634.0,251.8271,251.9461,251.525,251.525,56634.0
2019-10-21 09:50:00,274.87,275.01,274.66,274.76,15696.0,251.5891,251.7172,251.3969,251.4884,15696.0
2019-10-21 10:00:00,274.88,274.95,274.57,274.76,7582.0,251.5983,251.6623,251.3145,251.4884,7582.0
2019-10-21 10:10:00,274.76,274.91,274.73,274.85,11622.0,251.4884,251.6257,251.461,251.5708,11622.0
2019-10-21 10:20:00,274.87,275.03,274.82,274.98,9820.0,251.5891,251.7356,251.5433,251.6898,9820.0
2019-10-21 10:30:00,275.02,275.08,274.94,275.07,4729.0,251.7264,251.7813,251.6532,251.7722,4729.0
2019-10-21 10:40:00,275.1,275.15,274.9,274.94,38090.0,251.7996,251.8454,251.6166,251.6532,38090.0
2019-10-21 10:50:00,274.88,275.13,274.87,275.06,8702.0,251.5983,251.8271,251.5891,251.763,8702.0
2019-10-21 11:00:00,275.19,275.25,275.09,275.21,25057.0,251.882,251.9369,251.7905,251.9003,25057.0
2019-10-21 11:10:00,275.2,275.31,275.19,275.19,6990.0,251.8912,251.9918,251.882,251.882,6990.0
2019-10-21 11:20:00,275.14,275.31,275.12,275.3,20861.0,251.8362,251.9918,251.8179,251.9827,20861.0
2019-10-21 11:30:00,275.29,275.34,275.05,275.19,28459.0,251.9735,252.0193,251.7539,251.882,28459.0
2019-10-21 11:40:00,275.2,275.27,275.18,275.27,3907.0,251.8912,251.9552,251.8728,251.9552,3907.0
2019-10-21 11:50:00,275.27,275.29,275.13,275.17,118216.0,251.9552,251.9735,251.8271,251.8637,118216.0
2019-10-21 12:00:00,275.1,275.19,275.0,275.12,1545587.0,251.7996,251.882,251.7081,251.8179,1545587.0
2019-10-21 12:10:00,275.14,275.22,275.1,275.11,26224.0,251.8362,251.9095,251.7996,251.8088,26224.0
2019-10-21 12:20:00,275.11,275.3,275.09,275.3,26968.0,251.8088,251.9827,251.7905,251.9827,26968.0
2019-10-21 12:30:00,275.31,275.4,275.28,275.35,11690.0,251.9918,252.0742,251.9644,252.0284,11690.0
2019-10-21 12:40:00,275.36,275.4,275.32,275.37,8533.0,252.0376,252.0742,252.001,252.0468,8533.0
2019-10-21 12:50:00,275.39,275.47,275.36,275.39,34604.0,252.0651,252.1383,252.0376,252.0651,34604.0
2019-10-21 13:00:00,275.37,275.44,275.29,275.32,14827.0,252.0468,252.1108,251.9735,252.001,14827.0
2019-10-21 13:10:00,275.32,275.38,275.29,275.31,12045.0,252.001,252.0559,251.9735,251.9918,12045.0
2019-10-21 13:20:00,275.26,275.32,275.24,275.28,7607.0,251.9461,252.001,251.9278,251.9644,7607.0
2019-10-21 13:30:00,275.3,275.34,275.26,275.27,14615.0,251.9827,252.0193,251.9461,251.9552,14615.0
2019-10-21 13:40:00,275.25,275.29,275.17,275.18,11620.0,251.9369,251.9735,251.8637,251.8728,11620.0
2019-10-21 13:50:00,275.19,275.28,275.18,275.27,11675.0,251.882,251.9644,251.8728,251.9552,11675.0
2019-10-21 14:00:00,275.26,275.57,275.24,275.57,41668.0,251.9461,252.2298,251.9278,252.2298,41668.0
2019-10-21 14:10:00,275.57,275.61,275.45,275.46,24214.0,252.2298,252.2664,252.12,252.1291,24214.0
2019-10-21 14:20:00,275.45,275.46,275.35,275.35,21501.0,252.12,252.1291,252.0284,252.0284,21501.0
2019-10-21 14:30:00,275.41,275.5,275.4,275.48,14482.0,252.0834,252.1657,252.0742,252.1474,14482.0
2019-10-21 14:40:00,275.52,275.52,275.43,275.46,12557.0,252.184,252.184,252.1017,252.1291,12557.0
2019-10-21 14:50:00,275.43,275.54,275.39,275.5,39579.0,252.1017,252.2024,252.0651,252.1657,39579.0
2019-10-21 15:00:00,275.46,275.59,275.44,275.44,49124.0,252.1291,252.2481,252.1108,252.1108,49124.0
2019-10-21 15:10:00,275.44,275.55,275.43,275.5,55718.0,252.1108,252.2115,252.1017,252.1657,55718.0
2019-10-21 15:20:00,275.51,275.51,275.38,275.5,27599.0,252.1749,252.1749,252.0559,252.1657,27599.0
2019-10-21 15:30:00,275.5,275.55,275.45,275.46,26210.0,252.1657,252.2115,252.12,252.1291,26210.0
2019-10-21 15:40:00,275.46,275.63,275.46,275.58,31563.0,252.1291,252.2847,252.1291,252.239,31563.0
2019-10-21 15:50:00,275.62,275.72,275.5,275.6,233947.0,252.2756,252.3671,252.1657,252.2573,233947.0
2019-10-22 09:30:00,276.09,276.23,275.84,275.91,170211.0,252.7058,252.8339,252.4769,252.541,170211.0
2019-10-22 09:40:00,275.88,276.24,275.84,275.96,34016.0,252.5136,252.8431,252.4769,252.5868,34016.0
2019-10-22 09:50:00,276.0,276.17,275.9,276.14,19541.0,252.6234,252.779,252.5319,252.7515,19541.0
2019-10-22 10:00:00,276.16,276.24,275.98,276.11,73183.0,252.7698,252.8431,252.6051,252.7241,73183.0
2019-10-22 10:10:00,276.06,276.09,275.8,275.94,11452.0,252.6783,252.7058,252.4403,252.5685,11452.0
2019-10-22 10:20:00,275.9,276.09,275.9,275.98,24148.0,252.5319,252.7058,252.5319,252.6051,24148.0
2019-10-22 10:30:00,276.07,276.22,275.91,276.09,48087.0,252.6875,252.8248,252.541,252.7058,48087.0
2019-10-22 10:40:00,276.1,276.2,276.08,276.2,6354.0,252.7149,252.8065,252.6966,252.8065,6354.0
2019-10-22 10:50:00,276.17,276.32,276.14,276.19,10610.0,252.779,252.9163,252.7515,252.7973,10610.0
2019-10-22 11:00:00,276.11,276.33,276.08,276.23,19388.0,252.7241,252.9254,252.6966,252.8339,19388.0
2019-10-22 11:10:00,276.21,276.22,275.99,276.07,11080.0,252.8156,252.8248,252.6142,252.6875,11080.0
2019-10-22 11:20:00,276.0,276.07,275.94,275.96,66919.0,252.6234,252.6875,252.5685,252.5868,66919.0
2019-10-22 11:30:00,275.9,276.12,275.85,276.09,22066.0,252.5319,252.7332,252.4861,252.7058,22066.0
2019-10-22 11:40:00,276.07,276.16,275.98,275.98,10162.0,252.6875,252.7698,252.6051,252.6051,10162.0
2019-10-22 11:50:00,275.99,276.04,275.7,275.75,9555.0,252.6142,252.66,252.3488,252.3946,9555.0
2019-10-22 12:00:00,275.79,275.97,275.75,275.96,22361.0,252.4312,252.5959,252.3946,252.5868,22361.0
2019-10-22 12:10:00,276.0,276.14,276.0,276.14,13673.0,252.6234,252.7515,252.6234,252.7515,13673.0
2019-10-22 12:20:00,276.13,276.25,276.05,276.24,10540.0,252.7424,252.8522,252.6692,252.8431,10540.0
2019-10-22 12:30:00,276.25,276.33,276.19,276.2,9652.0,252.8522,252.9254,252.7973,252.8065,9652.0
2019-10-22 12:40:00,276.19,276.32,276.19,276.23,10306.0,252.7973,252.9163,252.7973,252.8339,10306.0
2019-10-22 12:50:00,276.24,276.24,276.15,276.23,18518.0,252.8431,252.8431,252.7607,252.8339,18518.0
2019-10-22 13:00:00,276.22,276.25,276.06,276.1,8288.0,252.8248,252.8522,252.6783,252.7149,8288.0
2019-10-22 13:10:00,276.1,276.18,276.03,276.03,19193.0,252.7149,252.7881,252.6509,252.6509,19193.0
2019-10-22 13:20:00,276.07,276.14,276.06,276.12,114510.0,252.6875,252.7515,252.6783,252.7332,114510.0
2019-10-22 13:30:00,276.11,276.21,276.03,276.21,57628.0,252.7241,252.8156,252.6509,252.8156,57628.0
2019-10-22 13:40:00,276.22,276.25,276.03,276.04,23310.0,252.8248,252.8522,252.6509,252.66,23310.0
2019-10-22 13:50:00,276.02,276.03,275.84,276.01,17740.0,252.6417,252.6509,252.4769,252.6325,17740.0
2019-10-22 14:00:00,275.99,276.11,275.93,276.11,17256.0,252.6142,252.7241,252.5593,252.7241,17256.0
2019-10-22 14:10:00,276.13,276.19,276.1,276.16,18252.0,252.7424,252.7973,252.7149,252.7698,18252.0
2019-10-22 14:20:00,276.22,276.22,275.85,275.96,19683.0,252.8248,252.8248,252.4861,252.5868,19683.0
2019-10-22 14:30:00,276.02,276.03,275.44,275.72,63102.0,252.6417,252.6509,252.1108,252.3671,63102.0
2019-10-22 14:40:00,275.68,275.68,275.29,275.37,23830.0,252.3305,252.3305,251.9735,252.0468,23830.0
2019-10-22 14:50:00,275.4,275.4,275.05,275.18,21144.0,252.0742,252.0742,251.7539,251.8728,21144.0
2019-10-22 15:00:00,275.25,275.31,274.86,275.12,56356.0,251.9369,251.9918,251.5799,251.8179,56356.0
2019-10-22 15:10:00,275.11,275.24,274.97,275.15,37773.0,251.8088,251.9278,251.6806,251.8454,37773.0
2019-10-22 15:20:00,275.12,275.42,275.04,275.38,43572.0,251.8179,252.0925,251.7447,252.0559,43572.0
2019-10-22 15:30:00,275.37,275.5,275.27,275.28,18765.0,252.0468,252.1657,251.9552,251.9644,18765.0
2019-10-22 15:40:00,275.25,275.28,274.66,274.8,34460.0,251.9369,251.9644,251.3969,251.525,34460.0
2019-10-22 15:50:00,274.83,274.88,274.52,274.62,109928.0,251.5525,251.5983,251.2687,251.3603,109928.0
2019-10-23 09:30:00,274.41,274.76,274.17,274.7,128226.0,251.1681,251.4884,250.9484,251.4335,128226.0
2019-10-23 09:40:00,274.67,274.98,274.63,274.89,16607.0,251.406,251.6898,251.3694,251.6074,16607.0
2019-10-23 09:50:00,274.8,274.89,274.69,274.87,30026.0,251.525,251.6074,251.4243,251.5891,30026.0
2019-10-23 10:00:00,274.92,274.95,274.73,274.74,19895.0,251.6349,251.6623,251.461,251.4701,19895.0
2019-10-23 10:10:00,274.69,274.8,274.57,274.7,38519.0,251.4243,251.525,251.3145,251.4335,38519.0
2019-10-23 10:20:00,274.66,274.72,274.52,274.65,27615.0,251.3969,251.4518,251.2687,251.3877,27615.0
2019-10-23 10:30:00,274.76,274.84,274.43,274.49,26651.0,251.4884,251.5616,251.1864,251.2413,26651.0
2019-10-23 10:40:00,274.49,274.86,274.45,274.86,8236.0,251.2413,251.5799,251.2047,251.5799,8236.0
2019-10-23 10:50:00,274.82,275.11,274.81,275.04,25235.0,251.5433,251.8088,251.5342,251.7447,25235.0
2019-10-23 11:00:00,275.03,275.12,275.0,275.09,15511.0,251.7356,251.8179,251.7081,251.7905,15511.0
2019-10-23 11:10:00,275.04,275.32,275.01,275.19,21121.0,251.7447,252.001,251.7172,251.882,21121.0
2019-10-23 11:20:00,275.25,275.27,275.13,275.17,12739.0,251.9369,251.9552,251.8271,251.8637,12739.0
2019-10-23 11:30:00,275.26,275.26,275.05,275.15,11901.0,251.9461,251.9461,251.7539,251.8454,11901.0
2019-10-23 11:40:00,275.18,275.29,275.15,275.2,8802.0,251.8728,251.9735,251.8454,251.8912,8802.0
2019-10-23 11:50:00,275.25,275.25,274.98,275.01,5262.0,251.9369,251.9369,251.6898,251.7172,5262.0
2019-10-23 12:00:00,275.06,275.06,274.88,274.88,12247.0,251.763,251.763,251.5983,251.5983,12247.0
2019-10-23 12:10:00,274.9,275.04,274.89,274.97,17767.0,251.6166,251.7447,251.6074,251.6806,17767.0
2019-10-23 12:20:00,275.0,275.0,274.84,274.87,4375.0,251.7081,251.7081,251.5616,251.5891,4375.0
2019-10-23 12:30:00,274.9,275.11,274.89,275.1,11346.0,251.6166,251.8088,251.6074,251.7996,11346.0
2019-10-23 12:40:00,275.12,275.16,275.01,275.02,24320.0,251.8179,251.8545,251.7172,251.7264,24320.0
2019-10-23 12:50:00,275.03,275.06,274.92,274.93,9982.0,251.7356,251.763,251.6349,251.644,9982.0
2019-10-23 13:00:00,274.91,275.06,274.91,274.95,5314.0,251.6257,251.763,251.6257,251.6623,5314.0
2019-10-23 13:10:00,274.95,274.95,274.76,274.81,2775.0,251.6623,251.6623,251.4884,251.5342,2775.0
2019-10-23 13:20:00,274.78,274.9,274.77,274.88,7208.0,251.5067,251.6166,251.4976,251.5983,7208.0
2019-10-23 13:30:00,274.86,274.96,274.83,274.93,56694.0,251.5799,251.6715,251.5525,251.644,56694.0
2019-10-23 13:40:00,274.94,274.98,274.93,274.97,14652.0,251.6532,251.6898,251.644,251.6806,14652.0
2019-10-23 13:50:00,274.96,275.0,274.88,274.88,21100.0,251.6715,251.7081,251.5983,251.5983,21100.0
2019-10-23 14:00:00,274.85,274.89,274.69,274.78,14351.0,251.5708,251.6074,251.4243,251.5067,14351.0
2019-10-23 14:10:00,274.77,274.78,274.52,274.59,14948.0,251.4976,251.5067,251.2687,251.3328,14948.0
2019-10-23 14:20:00,274.57,274.66,274.49,274.54,25227.0,251.3145,251.3969,251.2413,251.2871,25227.0
2019-10-23 14:30:00,274.54,274.66,274.46,274.54,15928.0,251.2871,251.3969,251.2138,251.2871,15928.0
2019-10-23 14:40:00,274.48,274.66,274.47,274.63,13204.0,251.2321,251.3969,251.223,251.3694,13204.0
2019-10-23 14:50:00,274.67,274.67,274.52,274.67,8268.0,251.406,251.406,251.2687,251.406,8268.0
2019-10-23 15:00:00,274.64,274.78,274.64,274.77,9522.0,251.3786,251.5067,251.3786,251.4976,9522.0
2019-10-23 15:10:00,274.76,274.77,274.57,274.66,4554.0,251.4884,251.4976,251.3145,251.3969,4554.0
2019-10-23 15:20:00,274.68,274.93,274.68,274.9,12175.0,251.4152,251.644,251.4152,251.6166,12175.0
2019-10-23 15:30:00,274.94,275.18,274.91,275.02,22654.0,251.6532,251.8728,251.6257,251.7264,22654.0
2019-10-23 15:40:00,275.02,275.22,275.01,275.21,36215.0,251.7264,251.9095,251.7172,251.9003,36215.0
2019-10-23 15:50:00,275.22,275.48,275.11,275.43,116310.0,251.9095,252.1474,251.8088,252.1017,116310.0
2019-10-24 09:30:00,276.38,276.51,275.94,276.0,81202.0,252.9712,253.0902,252.5685,252.6234,81202.0
2019-10-24 09:40:00,275.99,276.07,275.73,275.84,40843.0,252.6142,252.6875,252.3763,252.4769,40843.0
2019-10-24 09:50:00,275.85,275.85,275.37,275.45,47600.0,252.4861,252.4861,252.0468,252.12,47600.0
2019-10-24 10:00:00,275.41,275.56,275.12,275.35,50839.0,252.0834,252.2207,251.8179,252.0284,50839.0
2019-10-24 10:10:00,275.37,275.39,275.15,275.24,19118.0,252.0468,252.0651,251.8454,251.9278,19118.0
2019-10-24 10:20:00,275.32,275.43,275.23,275.33,165850.0,252.001,252.1017,251.9186,252.0101,165850.0
2019-10-24 10:30:00,275.32,275.43,275.05,275.41,24083.0,252.001,252.1017,251.7539,252.0834,24083.0
2019-10-24 10:40:00,275.4,275.53,275.4,275.48,27837.0,252.0742,252.1932,252.0742,252.1474,27837.0
2019-10-24 10:50:00,275.49,275.49,275.3,275.45,33126.0,252.1566,252.1566,251.9827,252.12,33126.0
2019-10-24 11:00:00,275.51,275.75,275.5,275.74,27810.0,252.1749,252.3946,252.1657,252.3854,27810.0
2019-10-24 11:10:00,275.74,275.82,275.64,275.69,29848.0,252.3854,252.4586,252.2939,252.3397,29848.0
2019-10-24 11:20:00,275.7,276.0,275.68,275.98,37894.0,252.3488,252.6234,252.3305,252.6051,37894.0
2019-10-24 11:30:00,275.98,276.21,275.97,275.98,40257.0,252.6051,252.8156,252.5959,252.6051,40257.0
2019-10-24 11:40:00,275.94,276.02,275.93,275.94,31532.0,252.5685,252.6417,252.5593,252.5685,31532.0
2019-10-24 11:50:00,275.96,276.11,275.62,276.05,61157.0,252.5868,252.7241,252.2756,252.6692,61157.0
2019-10-24 12:00:00,276.07,276.2,275.69,275.75,22524.0,252.6875,252.8065,252.3397,252.3946,22524.0
2019-10-24 12:10:00,275.8,275.8,275.12,275.34,84093.0,252.4403,252.4403,251.8179,252.0193,84093.0
2019-10-24 12:20:00,275.32,275.55,275.18,275.51,76126.0,252.001,252.2115,251.8728,252.1749,76126.0
2019-10-24 12:30:00,275.53,275.79,275.51,275.72,370306.0,252.1932,252.4312,252.1749,252.3671,370306.0
2019-10-24 12:40:00,275.73,275.81,275.63,275.8,13925.0,252.3763,252.4495,252.2847,252.4403,13925.0
2019-10-24 12:50:00,275.79,275.82,275.6,275.65,38159.0,252.4312,252.4586,252.2573,252.303,38159.0
2019-10-24 13:00:00,275.66,275.66,275.41,275.43,13448.0,252.3122,252.3122,252.0834,252.1017,13448.0
2019-10-24 13:10:00,275.42,275.55,275.39,275.46,9072.0,252.0925,252.2115,252.0651,252.1291,9072.0
2019-10-24 13:20:00,275.43,275.59,275.41,275.57,17852.0,252.1017,252.2481,252.0834,252.2298,17852.0
2019-10-24 13:30:00,275.56,275.56,275.34,275.43,24391.0,252.2207,252.2207,252.0193,252.1017,24391.0
2019-10-24 13:40:00,275.41,275.41,275.3,275.35,6441.0,252.0834,252.0834,251.9827,252.0284,6441.0
2019-10-24 13:50:00,275.34,275.34,275.16,275.33,14453.0,252.0193,252.0193,251.8545,252.0101,14453.0
2019-10-24 14:00:00,275.33,275.5,275.27,275.48,25214.0,252.0101,252.1657,251.9552,252.1474,25214.0
2019-10-24 14:10:00,275.47,275.52,275.4,275.47,23008.0,252.1383,252.184,252.0742,252.1383,23008.0
2019-10-24 14:20:00,275.48,275.56,275.42,275.56,21380.0,252.1474,252.2207,252.0925,252.2207,21380.0
2019-10-24 14:30:00,275.54,275.74,275.5,275.71,37105.0,252.2024,252.3854,252.1657,252.358,37105.0
2019-10-24 14:40:00,275.73,275.74,275.59,275.62,25802.0,252.3763,252.3854,252.2481,252.2756,25802.0
2019-10-24 14:50:00,275.59,275.7,275.59,275.66,19196.0,252.2481,252.3488,252.2481,252.3122,19196.0
2019-10-24 15:00:00,275.64,275.83,275.63,275.73,35197.0,252.2939,252.4678,252.2847,252.3763,35197.0
2019-10-24 15:10:00,275.76,275.83,275.71,275.83,17763.0,252.4037,252.4678,252.358,252.4678,17763.0
2019-10-24 15:20:00,275.82,275.95,275.77,275.86,29551.0,252.4586,252.5776,252.4129,252.4953,29551.0
2019-10-24 15:30:00,275.88,275.96,275.79,275.92,27210.0,252.5136,252.5868,252.4312,252.5502,27210.0
2019-10-24 15:40:00,275.93,275.97,275.77,275.96,30501.0,252.5593,252.5959,252.4129,252.5868,30501.0
2019-10-24 15:50:00,275.98,276.14,275.84,275.88,123162.0,252.6051,252.7515,252.4769,252.5136,123162.0
2019-10-25 09:30:00,275.33,275.81,275.28,275.79,85556.0,252.0101,252.4495,251.9644,252.4312,85556.0
2019-10-25 09:40:00,275.83,275.83,275.71,275.75,9429.0,252.4678,252.4678,252.358,252.3946,9429.0
2019-10-25 09:50:00,275.77,275.95,275.77,275.9,24962.0,252.4129,252.5776,252.4129,252.5319,24962.0
2019-10-25 10:00:00,275.88,276.01,275.82,275.99,10997.0,252.5136,252.6325,252.4586,252.6142,10997.0
2019-10-25 10:10:00,276.03,276.26,275.99,276.25,33717.0,252.6509,252.8614,252.6142,252.8522,33717.0
2019-10-25 10:20:00,276.22,276.5,276.2,276.36,18013.0,252.8248,253.081,252.8065,252.9529,18013.0
2019-10-25 10:30:00,276.39,276.45,276.28,276.38,11172.0,252.9804,253.0353,252.8797,252.9712,11172.0
2019-10-25 10:40:00,276.36,276.77,276.23,276.72,32520.0,252.9529,253.3282,252.8339,253.2824,32520.0
2019-10-25 10:50:00,276.73,276.83,276.62,276.76,28435.0,253.2916,253.3831,253.1909,253.319,28435.0
2019-10-25 11:00:00,276.82,276.9,276.63,276.79,84865.0,253.3739,253.4472,253.2,253.3465,84865.0
2019-10-25 11:10:00,276.75,277.22,276.74,277.16,40173.0,253.3099,253.7401,253.3007,253.6851,40173.0
2019-10-25 11:20:00,277.18,277.54,277.18,277.45,53994.0,253.7035,254.033,253.7035,253.9506,53994.0
2019-10-25 11:30:00,277.48,277.48,277.24,277.31,28511.0,253.978,253.978,253.7584,253.8224,28511.0
2019-10-25 11:40:00,277.32,277.5,277.31,277.38,40255.0,253.8316,253.9963,253.8224,253.8865,40255.0
2019-10-25 11:50:00,277.41,277.52,277.36,277.4,18084.0,253.914,254.0147,253.8682,253.9048,18084.0
2019-10-25 12:00:00,277.39,277.44,276.98,277.08,48652.0,253.8957,253.9414,253.5204,253.6119,48652.0
2019-10-25 12:10:00,277.07,277.19,277.06,277.17,16345.0,253.6028,253.7126,253.5936,253.6943,16345.0
2019-10-25 12:20:00,277.19,277.31,277.16,277.31,14899.0,253.7126,253.8224,253.6851,253.8224,14899.0
2019-10-25 12:30:00,277.31,277.34,277.2,277.25,15528.0,253.8224,253.8499,253.7218,253.7675,15528.0
2019-10-25 12:40:00,277.2,277.27,277.12,277.2,8743.0,253.7218,253.7858,253.6485,253.7218,8743.0
2019-10-25 12:50:00,277.23,277.31,277.13,277.13,15223.0,253.7492,253.8224,253.6577,253.6577,15223.0
2019-10-25 13:00:00,277.23,277.25,277.11,277.19,10178.0,253.7492,253.7675,253.6394,253.7126,10178.0
2019-10-25 13:10:00,277.2,277.29,277.2,277.29,8003.0,253.7218,253.8041,253.7218,253.8041,8003.0
2019-10-25 13:20:00,277.3,277.31,277.18,277.24,21649.0,253.8133,253.8224,253.7035,253.7584,21649.0
2019-10-25 13:30:00,277.21,277.21,277.03,277.09,13050.0,253.7309,253.7309,253.5662,253.6211,13050.0
2019-10-25 13:40:00,277.1,277.19,277.05,277.14,17717.0,253.6302,253.7126,253.5845,253.6668,17717.0
2019-10-25 13:50:00,277.14,277.22,277.13,277.17,8073.0,253.6668,253.7401,253.6577,253.6943,8073.0
2019-10-25 14:00:00,277.11,277.21,276.86,276.9,22279.0,253.6394,253.7309,253.4106,253.4472,22279.0
2019-10-25 14:10:00,276.88,277.03,276.88,276.98,9122.0,253.4289,253.5662,253.4289,253.5204,9122.0
2019-10-25 14:20:00,276.99,277.02,276.95,276.97,29108.0,253.5295,253.557,253.4929,253.5112,29108.0
2019-10-25 14:30:00,276.94,276.94,276.7,276.8,14547.0,253.4838,253.4838,253.2641,253.3556,14547.0
2019-10-25 14:40:00,276.79,276.96,276.79,276.94,11863.0,253.3465,253.5021,253.3465,253.4838,11863.0
2019-10-25 14:50:00,276.95,277.15,276.94,277.09,20258.0,253.4929,253.676,253.4838,253.6211,20258.0
2019-10-25 15:00:00,277.09,277.09,276.93,276.95,9118.0,253.6211,253.6211,253.4746,253.4929,9118.0
2019-10-25 15:10:00,277.01,277.1,277.01,277.07,18413.0,253.5478,253.6302,253.5478,253.6028,18413.0
2019-10-25 15:20:00,277.09,277.2,277.06,277.09,31515.0,253.6211,253.7218,253.5936,253.6211,31515.0
2019-10-25 15:30:00,277.09,277.24,277.05,277.19,36094.0,253.6211,253.7584,253.5845,253.7126,36094.0
2019-10-25 15:40:00,277.18,277.18,276.98,276.99,25004.0,253.7035,253.7035,253.5204,253.5295,25004.0
2019-10-25 15:50:00,277.0,277.21,276.89,277.05,144460.0,253.5387,253.7309,253.438,253.5845,144460.0
2019-10-28 09:30:00,278.22,278.86,278.22,278.75,111250.0,254.6554,255.2412,254.6554,255.1405,111250.0
2019-10-28 09:40:00,278.78,278.89,278.66,278.82,129155.0,255.1679,255.2686,255.0581,255.2045,129155.0
2019-10-28 09:50:00,278.81,278.89,278.66,278.76,58279.0,255.1954,255.2686,255.0581,255.1496,58279.0
2019-10-28 10:00:00,278.8,278.81,278.69,278.74,48506.0,255.1862,255.1954,255.0856,255.1313,48506.0
2019-10-28 10:10:00,278.75,278.85,278.69,278.78,21972.0,255.1405,255.232,255.0856,255.1679,21972.0
2019-10-28 10:20:00,278.84,278.95,278.82,278.87,11636.0,255.2229,255.3235,255.2045,255.2503,11636.0
2019-10-28 10:30:00,278.85,279.07,278.74,278.74,36990.0,255.232,255.4334,255.1313,255.1313,36990.0
2019-10-28 10:40:00,278.71,278.9,278.7,278.79,18828.0,255.1039,255.2778,255.0947,255.1771,18828.0
2019-10-28 10:50:00,278.76,278.79,278.55,278.62,20871.0,255.1496,255.1771,254.9574,255.0215,20871.0
2019-10-28 11:00:00,278.62,278.71,278.52,278.54,53191.0,255.0215,255.1039,254.93,254.9483,53191.0
2019-10-28 11:10:00,278.56,278.68,278.46,278.52,30108.0,254.9666,255.0764,254.875,254.93,30108.0
2019-10-28 11:20:00,278.5,278.56,278.42,278.55,19622.0,254.9116,254.9666,254.8384,254.9574,19622.0
2019-10-28 11:30:00,278.6,278.61,278.39,278.52,12284.0,255.0032,255.0123,254.811,254.93,12284.0
2019-10-28 11:40:00,278.52,278.7,278.51,278.65,17900.0,254.93,255.0947,254.9208,255.0489,17900.0
2019-10-28 11:50:00,278.62,278.63,278.44,278.56,9676.0,255.0215,255.0306,254.8567,254.9666,9676.0
2019-10-28 12:00:00,278.58,278.6,278.47,278.56,9393.0,254.9849,255.0032,254.8842,254.9666,9393.0
2019-10-28 12:10:00,278.57,278.69,278.55,278.69,12362.0,254.9757,255.0856,254.9574,255.0856,12362.0
2019-10-28 12:20:00,278.72,278.79,278.65,278.72,23454.0,255.113,255.1771,255.0489,255.113,23454.0
2019-10-28 12:30:00,278.67,278.69,278.49,278.61,9296.0,255.0673,255.0856,254.9025,255.0123,9296.0
2019-10-28 12:40:00,278.61,278.7,278.59,278.64,9446.0,255.0123,255.0947,254.994,255.0398,9446.0
2019-10-28 12:50:00,278.65,278.67,278.46,278.49,12417.0,255.0489,255.0673,254.875,254.9025,12417.0
2019-10-28 13:00:00,278.48,278.6,278.47,278.54,20571.0,254.8933,255.0032,254.8842,254.9483,20571.0
2019-10-28 13:10:00,278.53,278.69,278.49,278.67,268475.0,254.9391,255.0856,254.9025,255.0673,268475.0
2019-10-28 13:20:00,278.71,278.71,278.6,278.66,44481.0,255.1039,255.1039,255.0032,255.0581,44481.0
2019-10-28 13:30:00,278.69,278.69,278.57,278.67,16120.0,255.0856,255.0856,254.9757,255.0673,16120.0
2019-10-28 13:40:00,278.69,278.77,278.65,278.75,13845.0,255.0856,255.1588,255.0489,255.1405,13845.0
2019-10-28 13:50:00,278.74,278.79,278.59,278.69,42635.0,255.1313,255.1771,254.994,255.0856,42635.0
2019-10-28 14:00:00,278.69,278.8,278.67,278.68,42423.0,255.0856,255.1862,255.0673,255.0764,42423.0
2019-10-28 14:10:00,278.68,278.78,278.67,278.78,9636.0,255.0764,255.1679,255.0673,255.1679,9636.0
2019-10-28 14:20:00,278.76,278.76,278.66,278.7,16589.0,255.1496,255.1496,255.0581,255.0947,16589.0
2019-10-28 14:30:00,278.7,278.82,278.69,278.77,30344.0,255.0947,255.2045,255.0856,255.1588,30344.0
2019-10-28 14:40:00,278.79,278.83,278.75,278.76,10642.0,255.1771,255.2137,255.1405,255.1496,10642.0
2019-10-28 14:50:00,278.76,278.85,278.73,278.76,25314.0,255.1496,255.232,255.1222,255.1496,25314.0
2019-10-28 15:00:00,278.77,278.8,278.69,278.78,16449.0,255.1588,255.1862,255.0856,255.1679,16449.0
2019-10-28 15:10:00,278.78,278.91,278.78,278.81,20491.0,255.1679,255.2869,255.1679,255.1954,20491.0
2019-10-28 15:20:00,278.82,278.94,278.78,278.92,26539.0,255.2045,255.3144,255.1679,255.2961,26539.0
2019-10-28 15:30:00,278.91,278.92,278.77,278.8,21162.0,255.2869,255.2961,255.1588,255.1862,21162.0
2019-10-28 15:40:00,278.8,278.8,278.64,278.75,40731.0,255.1862,255.1862,255.0398,255.1405,40731.0
2019-10-28 15:50:00,278.78,278.8,278.55,278.62,141833.0,255.1679,255.1862,254.9574,255.0215,141833.0
2019-10-29 09:30:00,278.32,278.41,278.18,278.36,82954.0,254.7469,254.8293,254.6188,254.7835,82954.0
2019-10-29 09:40:00,278.41,278.59,278.33,278.57,32320.0,254.8293,254.994,254.756,254.9757,32320.0
2019-10-29 09:50:00,278.59,278.83,278.58,278.62,133154.0,254.994,255.2137,254.9849,255.0215,133154.0
2019-10-29 10:00:00,278.59,278.69,278.43,278.62,40796.0,254.994,255.0856,254.8476,255.0215,40796.0
2019-10-29 10:10:00,278.59,278.72,278.56,278.63,42783.0,254.994,255.113,254.9666,255.0306,42783.0
2019-10-29 10:20:00,278.68,278.8,278.67,278.75,14039.0,255.0764,255.1862,255.0673,255.1405,14039.0
2019-10-29 10:30:00,278.78,279.02,278.69,279.01,35917.0,255.1679,255.3876,255.0856,255.3785,35917.0
2019-10-29 10:40:00,279.01,279.43,278.96,279.28,71312.0,255.3785,255.7629,255.3327,255.6256,71312.0
2019-10-29 10:50:00,279.28,279.28,279.16,279.19,12553.0,255.6256,255.6256,255.5157,255.5432,12553.0
2019-10-29 11:00:00,279.2,279.37,279.19,279.19,18752.0,255.5524,255.708,255.5432,255.5432,18752.0
2019-10-29 11:10:00,279.26,279.26,278.95,278.99,41012.0,255.6073,255.6073,255.3235,255.3601,41012.0
2019-10-29 11:20:00,278.99,279.01,278.82,278.97,13101.0,255.3601,255.3785,255.2045,255.3418,13101.0
2019-10-29 11:30:00,279.01,279.08,278.85,278.86,12663.0,255.3785,255.4425,255.232,255.2412,12663.0
2019-10-29 11:40:00,278.91,279.0,278.9,278.92,12437.0,255.2869,255.3693,255.2778,255.2961,12437.0
2019-10-29 11:50:00,278.93,279.08,278.37,278.56,58181.0,255.3052,255.4425,254.7927,254.9666,58181.0
2019-10-29 12:00:00,278.45,278.84,278.3,278.79,47226.0,254.8659,255.2229,254.7286,255.1771,47226.0
2019-10-29 12:10:00,278.78,279.02,278.76,278.99,21122.0,255.1679,255.3876,255.1496,255.3601,21122.0
2019-10-29 12:20:00,278.98,279.16,278.95,279.15,10812.0,255.351,255.5157,255.3235,255.5066,10812.0
2019-10-29 12:30:00,279.2,279.23,279.16,279.16,6396.0,255.5524,255.5798,255.5157,255.5157,6396.0
2019-10-29 12:40:00,279.11,279.18,279.05,279.12,9987.0,255.47,255.5341,255.4151,255.4791,9987.0
2019-10-29 12:50:00,279.14,279.15,279.01,279.03,9060.0,255.4974,255.5066,255.3785,255.3968,9060.0
2019-10-29 13:00:00,279.05,279.16,279.05,279.15,13582.0,255.4151,255.5157,255.4151,255.5066,13582.0
2019-10-29 13:10:00,279.16,279.18,279.04,279.04,6581.0,255.5157,255.5341,255.4059,255.4059,6581.0
2019-10-29 13:20:00,279.06,279.09,278.97,278.99,23432.0,255.4242,255.4517,255.3418,255.3601,23432.0
2019-10-29 13:30:00,278.99,279.05,278.98,279.04,25796.0,255.3601,255.4151,255.351,255.4059,25796.0
2019-10-29 13:40:00,279.04,279.04,278.98,279.0,12061.0,255.4059,255.4059,255.351,255.3693,12061.0
2019-10-29 13:50:00,278.98,279.12,278.98,279.04,21944.0,255.351,255.4791,255.351,255.4059,21944.0
2019-10-29 14:00:00,279.02,279.02,278.76,278.8,12079.0,255.3876,255.3876,255.1496,255.1862,12079.0
2019-10-29 14:10:00,278.78,278.78,278.67,278.72,28892.0,255.1679,255.1679,255.0673,255.113,28892.0
2019-10-29 14:20:00,278.72,278.77,278.64,278.69,10653.0,255.113,255.1588,255.0398,255.0856,10653.0
2019-10-29 14:30:00,278.72,278.78,278.68,278.75,12380.0,255.113,255.1679,255.0764,255.1405,12380.0
2019-10-29 14:40:00,278.74,278.74,278.53,278.61,29866.0,255.1313,255.1313,254.9391,255.0123,29866.0
2019-10-29 14:50:00,278.61,278.67,278.41,278.41,23793.0,255.0123,255.0673,254.8293,254.8293,23793.0
2019-10-29 15:00:00,278.43,278.56,278.37,278.51,11437.0,254.8476,254.9666,254.7927,254.9208,11437.0
2019-10-29 15:10:00,278.49,278.61,278.48,278.55,12446.0,254.9025,255.0123,254.8933,254.9574,12446.0
2019-10-29 15:20:00,278.64,278.67,278.51,278.51,35784.0,255.0398,255.0673,254.9208,254.9208,35784.0
2019-10-29 15:30:00,278.52,278.56,278.31,278.31,46016.0,254.93,254.9666,254.7377,254.7377,46016.0
2019-10-29 15:40:00,278.31,278.39,278.25,278.31,56301.0,254.7377,254.811,254.6828,254.7377,56301.0
2019-10-29 15:50:00,278.33,278.61,278.31,278.45,208079.0,254.756,255.0123,254.7377,254.8659,208079.0
2019-10-30 09:30:00,278.69,278.71,277.97,278.12,110970.0,255.0856,255.1039,254.4265,254.5638,110970.0
2019-10-30 09:40:00,278.07,278.28,278.01,278.26,57622.0,254.5181,254.7103,254.4632,254.692,57622.0
2019-10-30 09:50:00,278.25,278.28,278.14,278.17,57502.0,254.6828,254.7103,254.5821,254.6096,57502.0
2019-10-30 10:00:00,278.15,278.17,277.38,278.14,173472.0,254.5913,254.6096,253.8865,254.5821,173472.0
2019-10-30 10:10:00,278.16,278.25,278.09,278.21,22165.0,254.6004,254.6828,254.5364,254.6462,22165.0
2019-10-30 10:20:00,278.21,278.3,278.08,278.19,21642.0,254.6462,254.7286,254.5272,254.6279,21642.0
2019-10-30 10:30:00,278.11,278.26,278.0,278.17,14588.0,254.5547,254.692,254.454,254.6096,14588.0
2019-10-30 10:40:00,278.2,278.35,278.16,278.25,12319.0,254.6371,254.7744,254.6004,254.6828,12319.0
2019-10-30 10:50:00,278.24,278.38,278.21,278.34,27817.0,254.6737,254.8018,254.6462,254.7652,27817.0
2019-10-30 11:00:00,278.31,278.35,278.24,278.25,22031.0,254.7377,254.7744,254.6737,254.6828,22031.0
2019-10-30 11:10:00,278.26,278.37,278.14,278.15,11054.0,254.692,254.7927,254.5821,254.5913,11054.0
2019-10-30 11:20:00,278.13,278.13,278.0,278.12,18474.0,254.573,254.573,254.454,254.5638,18474.0
2019-10-30 11:30:00,278.06,278.18,278.06,278.07,31966.0,254.5089,254.6188,254.5089,254.5181,31966.0
2019-10-30 11:40:00,278.09,278.1,277.87,278.08,22095.0,254.5364,254.5455,254.335,254.5272,22095.0
2019-10-30 11:50:00,278.09,278.12,278.03,278.06,7566.0,254.5364,254.5638,254.4815,254.5089,7566.0
2019-10-30 12:00:00,278.09,278.22,278.07,278.18,10249.0,254.5364,254.6554,254.5181,254.6188,10249.0
2019-10-30 12:10:00,278.23,278.29,278.14,278.22,16051.0,254.6645,254.7194,254.5821,254.6554,16051.0
2019-10-30 12:20:00,278.22,278.39,278.21,278.37,7760.0,254.6554,254.811,254.6462,254.7927,7760.0
2019-10-30 12:30:00,278.37,278.45,278.32,278.36,28344.0,254.7927,254.8659,254.7469,254.7835,28344.0
2019-10-30 12:40:00,278.38,278.44,278.29,278.31,5599.0,254.8018,254.8567,254.7194,254.7377,5599.0
2019-10-30 12:50:00,278.29,278.32,278.19,278.21,10848.0,254.7194,254.7469,254.6279,254.6462,10848.0
2019-10-30 13:00:00,278.21,278.33,278.18,278.29,6864.0,254.6462,254.756,254.6188,254.7194,6864.0
2019-10-30 13:10:00,278.28,278.3,278.19,278.19,10886.0,254.7103,254.7286,254.6279,254.6279,10886.0
2019-10-30 13:20:00,278.2,278.25,278.17,278.22,13343.0,254.6371,254.6828,254.6096,254.6554,13343.0
2019-10-30 13:30:00,278.18,278.24,278.15,278.16,8680.0,254.6188,254.6737,254.5913,254.6004,8680.0
2019-10-30 13:40:00,278.18,278.32,278.02,278.04,41779.0,254.6188,254.7469,254.4723,254.4906,41779.0
2019-10-30 13:50:00,277.99,278.09,277.65,277.81,46062.0,254.4448,254.5364,254.1336,254.2801,46062.0
2019-10-30 14:00:00,277.75,278.19,277.58,277.97,48702.0,254.2252,254.6279,254.0696,254.4265,48702.0
2019-10-30 14:10:00,278.02,278.61,278.01,278.42,44428.0,254.4723,255.0123,254.4632,254.8384,44428.0
2019-10-30 14:20:00,278.44,278.52,278.3,278.34,19391.0,254.8567,254.93,254.7286,254.7652,19391.0
2019-10-30 14:30:00,278.33,278.4,277.81,277.94,27719.0,254.756,254.8201,254.2801,254.3991,27719.0
2019-10-30 14:40:00,277.98,278.48,277.92,278.42,27824.0,254.4357,254.8933,254.3808,254.8384,27824.0
2019-10-30 14:50:00,278.48,279.02,278.48,278.93,48005.0,254.8933,255.3876,254.8933,255.3052,48005.0
2019-10-30 15:00:00,278.91,279.12,278.9,279.06,28742.0,255.2869,255.4791,255.2778,255.4242,28742.0
2019-10-30 15:10:00,279.07,279.2,279.04,279.14,21393.0,255.4334,255.5524,255.4059,255.4974,21393.0
2019-10-30 15:20:00,279.19,279.69,279.19,279.38,61712.0,255.5432,256.0009,255.5432,255.7171,61712.0
2019-10-30 15:30:00,279.35,279.43,279.12,279.15,40701.0,255.6897,255.7629,255.4791,255.5066,40701.0
2019-10-30 15:40:00,279.15,279.27,279.08,279.14,36083.0,255.5066,255.6164,255.4425,255.4974,36083.0
2019-10-30 15:50:00,279.17,279.47,279.15,279.35,137060.0,255.5249,255.7995,255.5066,255.6897,137060.0
2019-10-31 09:30:00,279.35,279.35,278.9,279.05,152006.0,255.6897,255.6897,255.2778,255.4151,152006.0
2019-10-31 09:40:00,279.11,279.2,278.71,278.71,82807.0,255.47,255.5524,255.1039,255.1039,82807.0
2019-10-31 09:50:00,278.73,278.81,278.56,278.56,51794.0,255.1222,255.1954,254.9666,254.9666,51794.0
2019-10-31 10:00:00,278.52,278.54,278.29,278.49,24900.0,254.93,254.9483,254.7194,254.9025,24900.0
2019-10-31 10:10:00,278.45,278.46,277.9,278.12,27359.0,254.8659,254.875,254.3625,254.5638,27359.0
2019-10-31 10:20:00,278.1,278.15,277.64,277.78,61612.0,254.5455,254.5913,254.1245,254.2526,61612.0
2019-10-31 10:30:00,277.78,277.78,277.15,277.42,61336.0,254.2526,254.2526,253.676,253.9231,61336.0
2019-10-31 10:40:00,277.4,277.84,277.37,277.81,34240.0,253.9048,254.3076,253.8774,254.2801,34240.0
2019-10-31 10:50:00,277.84,278.12,277.75,278.11,40934.0,254.3076,254.5638,254.2252,254.5547,40934.0
2019-10-31 11:00:00,278.13,278.28,278.04,278.22,29091.0,254.573,254.7103,254.4906,254.6554,29091.0
2019-10-31 11:10:00,278.25,278.31,277.95,277.95,24649.0,254.6828,254.7377,254.4082,254.4082,24649.0
2019-10-31 11:20:00,277.97,278.16,277.83,277.97,88894.0,254.4265,254.6004,254.2984,254.4265,88894.0
2019-10-31 11:30:00,277.91,278.12,277.71,278.11,25270.0,254.3716,254.5638,254.1886,254.5547,25270.0
2019-10-31 11:40:00,278.07,278.25,277.97,278.04,23759.0,254.5181,254.6828,254.4265,254.4906,23759.0
2019-10-31 11:50:00,278.12,278.22,278.0,278.0,17840.0,254.5638,254.6554,254.454,254.454,17840.0
2019-10-31 12:00:00,278.01,278.07,277.53,277.76,57596.0,254.4632,254.5181,254.0238,254.2343,57596.0
2019-10-31 12:10:00,277.74,277.89,277.63,277.63,15466.0,254.216,254.3533,254.1153,254.1153,15466.0
2019-10-31 12:20:00,277.59,277.78,277.49,277.73,18148.0,254.0787,254.2526,253.9872,254.2069,18148.0
2019-10-31 12:30:00,277.75,277.75,277.44,277.51,18441.0,254.2252,254.2252,253.9414,254.0055,18441.0
2019-10-31 12:40:00,277.53,277.53,277.28,277.37,43343.0,254.0238,254.0238,253.795,253.8774,43343.0
2019-10-31 12:50:00,277.37,277.57,277.32,277.56,28407.0,253.8774,254.0604,253.8316,254.0513,28407.0
2019-10-31 13:00:00,277.57,277.82,277.49,277.82,35166.0,254.0604,254.2892,253.9872,254.2892,35166.0
2019-10-31 13:10:00,277.82,277.87,277.55,277.68,57256.0,254.2892,254.335,254.0421,254.1611,57256.0
2019-10-31 13:20:00,277.71,277.83,277.66,277.83,26527.0,254.1886,254.2984,254.1428,254.2984,26527.0
2019-10-31 13:30:00,277.83,278.0,277.78,277.91,61851.0,254.2984,254.454,254.2526,254.3716,61851.0
2019-10-31 13:40:00,277.9,277.93,277.72,277.73,31426.0,254.3625,254.3899,254.1977,254.2069,31426.0
2019-10-31 13:50:00,277.71,277.85,277.7,277.72,13343.0,254.1886,254.3167,254.1794,254.1977,13343.0
2019-10-31 14:00:00,277.71,277.71,277.41,277.57,29708.0,254.1886,254.1886,253.914,254.0604,29708.0
2019-10-31 14:10:00,277.56,277.68,277.48,277.51,19595.0,254.0513,254.1611,253.978,254.0055,19595.0
2019-10-31 14:20:00,277.5,277.77,277.47,277.7,19519.0,253.9963,254.2435,253.9689,254.1794,19519.0
2019-10-31 14:30:00,277.69,277.8,277.55,277.55,42060.0,254.1703,254.2709,254.0421,254.0421,42060.0
2019-10-31 14:40:00,277.58,277.59,277.25,277.5,53760.0,254.0696,254.0787,253.7675,253.9963,53760.0
2019-10-31 14:50:00,277.49,277.69,277.45,277.66,34215.0,253.9872,254.1703,253.9506,254.1428,34215.0
2019-10-31 15:00:00,277.68,277.84,277.59,277.78,39672.0,254.1611,254.3076,254.0787,254.2526,39672.0
2019-10-31 15:10:00,277.79,278.04,277.76,277.99,23937.0,254.2618,254.4906,254.2343,254.4448,23937.0
2019-10-31 15:20:00,277.99,277.99,277.78,277.8,25839.0,254.4448,254.4448,254.2526,254.2709,25839.0
2019-10-31 15:30:00,277.81,278.33,277.79,278.02,51547.0,254.2801,254.756,254.2618,254.4723,51547.0
2019-10-31 15:40:00,278.03,278.08,277.88,277.94,45453.0,254.4815,254.5272,254.3442,254.3991,45453.0
2019-10-31 15:50:00,277.93,278.65,277.71,278.55,210277.0,254.3899,255.0489,254.1886,254.9574,210277.0
2019-11-01 09:30:00,280.05,280.21,279.91,280.09,215915.0,256.3304,256.4768,256.2022,256.367,215915.0
2019-11-01 09:40:00,280.08,280.22,279.97,280.19,51045.0,256.3578,256.486,256.2571,256.4585,51045.0
2019-11-01 09:50:00,280.18,280.49,280.15,280.35,97739.0,256.4494,256.7331,256.4219,256.605,97739.0
2019-11-01 10:00:00,280.34,280.93,279.96,280.86,107105.0,256.5958,257.1358,256.248,257.0718,107105.0
2019-11-01 10:10:00,280.85,280.95,280.73,280.73,98651.0,257.0626,257.1541,256.9528,256.9528,98651.0
2019-11-01 10:20:00,280.77,280.8,280.61,280.66,22921.0,256.9894,257.0168,256.8429,256.8887,22921.0
2019-11-01 10:30:00,280.73,280.79,280.52,280.67,37547.0,256.9528,257.0077,256.7606,256.8979,37547.0
2019-11-01 10:40:00,280.72,280.73,280.59,280.6,28037.0,256.9436,256.9528,256.8246,256.8338,28037.0
2019-11-01 10:50:00,280.59,280.77,280.58,280.69,12928.0,256.8246,256.9894,256.8155,256.9162,12928.0
2019-11-01 11:00:00,280.74,280.78,280.59,280.73,38827.0,256.9619,256.9985,256.8246,256.9528,38827.0
2019-11-01 11:10:00,280.74,280.74,280.62,280.64,39999.0,256.9619,256.9619,256.8521,256.8704,39999.0
2019-11-01 11:20:00,280.63,280.67,280.49,280.55,50606.0,256.8612,256.8979,256.7331,256.788,50606.0
2019-11-01 11:30:00,280.54,280.64,280.51,280.6,11502.0,256.7789,256.8704,256.7514,256.8338,11502.0
2019-11-01 11:40:00,280.59,280.68,280.58,280.68,19435.0,256.8246,256.907,256.8155,256.907,19435.0
2019-11-01 11:50:00,280.7,280.72,280.61,280.63,13474.0,256.9253,256.9436,256.8429,256.8612,13474.0
2019-11-01 12:00:00,280.63,280.63,280.43,280.44,7730.0,256.8612,256.8612,256.6782,256.6873,7730.0
2019-11-01 12:10:00,280.45,280.45,280.16,280.31,112756.0,256.6965,256.6965,256.4311,256.5683,112756.0
2019-11-01 12:20:00,280.3,280.49,280.3,280.49,22893.0,256.5592,256.7331,256.5592,256.7331,22893.0
2019-11-01 12:30:00,280.48,280.63,280.45,280.6,19303.0,256.7239,256.8612,256.6965,256.8338,19303.0
2019-11-01 12:40:00,280.61,280.62,280.5,280.52,16825.0,256.8429,256.8521,256.7423,256.7606,16825.0
2019-11-01 12:50:00,280.49,280.54,280.38,280.38,11517.0,256.7331,256.7789,256.6324,256.6324,11517.0
2019-11-01 13:00:00,280.4,280.57,280.4,280.56,26370.0,256.6507,256.8063,256.6507,256.7972,26370.0
2019-11-01 13:10:00,280.55,280.77,280.51,280.71,28892.0,256.788,256.9894,256.7514,256.9345,28892.0
2019-11-01 13:20:00,280.72,280.82,280.7,280.77,33715.0,256.9436,257.0352,256.9253,256.9894,33715.0
2019-11-01 13:30:00,280.78,280.89,280.74,280.88,23769.0,256.9985,257.0992,256.9619,257.0901,23769.0
2019-11-01 13:40:00,280.87,281.06,280.87,281.01,55880.0,257.0809,257.2548,257.0809,257.2091,55880.0
2019-11-01 13:50:00,281.02,281.04,280.91,280.95,28806.0,257.2182,257.2365,257.1175,257.1541,28806.0
2019-11-01 14:00:00,280.95,280.96,280.8,280.86,14515.0,257.1541,257.1633,257.0168,257.0718,14515.0
2019-11-01 14:10:00,280.85,280.93,280.78,280.79,18625.0,257.0626,257.1358,256.9985,257.0077,18625.0
2019-11-01 14:20:00,280.81,280.9,280.71,280.85,18480.0,257.026,257.1084,256.9345,257.0626,18480.0
2019-11-01 14:30:00,280.89,280.94,280.84,280.87,41906.0,257.0992,257.145,257.0535,257.0809,41906.0
2019-11-01 14:40:00,280.87,280.9,280.83,280.85,18255.0,257.0809,257.1084,257.0443,257.0626,18255.0
2019-11-01 14:50:00,280.86,280.93,280.76,280.88,34056.0,257.0718,257.1358,256.9802,257.0901,34056.0
2019-11-01 15:00:00,280.88,280.88,280.75,280.8,48329.0,257.0901,257.0901,256.9711,257.0168,48329.0
2019-11-01 15:10:00,280.79,280.94,280.77,280.88,55926.0,257.0077,257.145,256.9894,257.0901,55926.0
2019-11-01 15:20:00,280.87,280.88,280.61,280.8,61455.0,257.0809,257.0901,256.8429,257.0168,61455.0
2019-11-01 15:30:00,280.8,281.04,280.77,281.0,85582.0,257.0168,257.2365,256.9894,257.1999,85582.0
2019-11-01 15:40:00,281.0,281.1,280.72,280.75,149788.0,257.1999,257.2914,256.9436,256.9711,149788.0
2019-11-01 15:50:00,280.76,281.21,280.67,281.21,289993.0,256.9802,257.3921,256.8979,257.3921,289993.0
2019-11-04 09:30:00,282.79,282.9,282.61,282.64,208243.0,258.8383,258.939,258.6735,258.701,208243.0
2019-11-04 09:40:00,282.64,282.82,282.48,282.66,66599.0,258.701,258.8658,258.5546,258.7193,66599.0
2019-11-04 09:50:00,282.64,282.68,282.52,282.54,59743.0,258.701,258.7376,258.5912,258.6095,59743.0
2019-11-04 10:00:00,282.55,282.57,282.29,282.44,66337.0,258.6186,258.6369,258.3806,258.5179,66337.0
2019-11-04 10:10:00,282.47,282.56,282.34,282.55,55157.0,258.5454,258.6278,258.4264,258.6186,55157.0
2019-11-04 10:20:00,282.54,282.75,282.5,282.75,47350.0,258.6095,258.8017,258.5729,258.8017,47350.0
2019-11-04 10:30:00,282.7,282.79,282.5,282.55,37994.0,258.7559,258.8383,258.5729,258.6186,37994.0
2019-11-04 10:40:00,282.54,282.64,282.48,282.53,22566.0,258.6095,258.701,258.5546,258.6003,22566.0
2019-11-04 10:50:00,282.5,282.52,282.3,282.47,52109.0,258.5729,258.5912,258.3898,258.5454,52109.0
2019-11-04 11:00:00,282.47,282.7,282.38,282.7,76484.0,258.5454,258.7559,258.463,258.7559,76484.0
2019-11-04 11:10:00,282.69,282.71,282.59,282.63,40995.0,258.7468,258.7651,258.6552,258.6918,40995.0
2019-11-04 11:20:00,282.6,282.67,282.45,282.49,44539.0,258.6644,258.7285,258.5271,258.5637,44539.0
2019-11-04 11:30:00,282.42,282.57,282.42,282.46,43629.0,258.4996,258.6369,258.4996,258.5362,43629.0
2019-11-04 11:40:00,282.42,282.46,282.32,282.46,38074.0,258.4996,258.5362,258.4081,258.5362,38074.0
2019-11-04 11:50:00,282.46,282.53,282.31,282.33,20362.0,258.5362,258.6003,258.399,258.4173,20362.0
2019-11-04 12:00:00,282.3,282.42,282.2,282.36,67619.0,258.3898,258.4996,258.2983,258.4447,67619.0
2019-11-04 12:10:00,282.35,282.47,282.35,282.4,27514.0,258.4356,258.5454,258.4356,258.4813,27514.0
2019-11-04 12:20:00,282.43,282.45,282.3,282.3,21681.0,258.5088,258.5271,258.3898,258.3898,21681.0
2019-11-04 12:30:00,282.31,282.34,282.2,282.25,36481.0,258.399,258.4264,258.2983,258.344,36481.0
2019-11-04 12:40:00,282.27,282.36,282.19,282.3,42570.0,258.3623,258.4447,258.2891,258.3898,42570.0
2019-11-04 12:50:00,282.31,282.47,282.31,282.44,180992.0,258.399,258.5454,258.399,258.5179,180992.0
2019-11-04 13:00:00,282.46,282.46,282.35,282.4,157161.0,258.5362,258.5362,258.4356,258.4813,157161.0
2019-11-04 13:10:00,282.39,282.48,282.36,282.44,89408.0,258.4722,258.5546,258.4447,258.5179,89408.0
2019-11-04 13:20:00,282.44,282.57,282.44,282.55,165985.0,258.5179,258.6369,258.5179,258.6186,165985.0
2019-11-04 13:30:00,282.56,282.57,282.43,282.44,116562.0,258.6278,258.6369,258.5088,258.5179,116562.0
2019-11-04 13:40:00,282.42,282.57,282.42,282.53,144617.0,258.4996,258.6369,258.4996,258.6003,144617.0
2019-11-04 13:50:00,282.54,282.54,282.49,282.52,23957.0,258.6095,258.6095,258.5637,258.5912,23957.0
2019-11-04 14:00:00,282.5,282.56,282.4,282.4,78760.0,258.5729,258.6278,258.4813,258.4813,78760.0
2019-11-04 14:10:00,282.4,282.44,282.38,282.44,91893.0,258.4813,258.5179,258.463,258.5179,91893.0
2019-11-04 14:20:00,282.44,282.54,282.42,282.51,87455.0,258.5179,258.6095,258.4996,258.582,87455.0
2019-11-04 14:30:00,282.51,282.57,282.49,282.53,25151.0,258.582,258.6369,258.5637,258.6003,25151.0
2019-11-04 14:40:00,282.54,282.55,282.43,282.44,131286.0,258.6095,258.6186,258.5088,258.5179,131286.0
2019-11-04 14:50:00,282.44,282.47,282.32,282.34,97617.0,258.5179,258.5454,258.4081,258.4264,97617.0
2019-11-04 15:00:00,282.36,282.36,282.21,282.26,113685.0,258.4447,258.4447,258.3074,258.3532,113685.0
2019-11-04 15:10:00,282.25,282.25,281.96,282.1,343929.0,258.344,258.344,258.0786,258.2067,343929.0
2019-11-04 15:20:00,282.1,282.26,281.98,282.04,187095.0,258.2067,258.3532,258.0969,258.1518,187095.0
2019-11-04 15:30:00,282.05,282.18,281.96,282.01,175077.0,258.161,258.28,258.0786,258.1244,175077.0
2019-11-04 15:40:00,282.03,282.18,282.03,282.18,46803.0,258.1427,258.28,258.1427,258.28,46803.0
2019-11-04 15:50:00,282.22,282.44,282.15,282.32,107867.0,258.3166,258.5179,258.2525,258.4081,107867.0
2019-11-05 09:30:00,282.58,282.62,282.21,282.23,276105.0,258.6461,258.6827,258.3074,258.3257,276105.0
2019-11-05 09:40:00,282.22,282.35,282.2,282.34,39807.0,258.3166,258.4356,258.2983,258.4264,39807.0
2019-11-05 09:50:00,282.34,282.45,282.28,282.37,40765.0,258.4264,258.5271,258.3715,258.4539,40765.0
2019-11-05 10:00:00,282.35,282.82,282.1,282.21,74381.0,258.4356,258.8658,258.2067,258.3074,74381.0
2019-11-05 10:10:00,282.19,282.2,281.83,282.07,73470.0,258.2891,258.2983,257.9596,258.1793,73470.0
2019-11-05 10:20:00,282.07,282.19,281.81,281.91,26925.0,258.1793,258.2891,257.9413,258.0328,26925.0
2019-11-05 10:30:00,281.91,282.1,281.85,281.98,20593.0,258.0328,258.2067,257.9779,258.0969,20593.0
2019-11-05 10:40:00,281.93,282.04,281.71,281.82,27656.0,258.0511,258.1518,257.8498,257.9505,27656.0
2019-11-05 10:50:00,281.83,281.98,281.77,281.9,26999.0,257.9596,258.0969,257.9047,258.0237,26999.0
2019-11-05 11:00:00,281.92,282.16,281.92,282.12,41452.0,258.042,258.2617,258.042,258.225,41452.0
2019-11-05 11:10:00,282.14,282.26,282.09,282.19,108142.0,258.2433,258.3532,258.1976,258.2891,108142.0
2019-11-05 11:20:00,282.16,282.22,282.01,282.07,31496.0,258.2617,258.3166,258.1244,258.1793,31496.0
2019-11-05 11:30:00,282.09,282.21,282.01,282.01,43242.0,258.1976,258.3074,258.1244,258.1244,43242.0
2019-11-05 11:40:00,282.0,282.03,281.85,281.86,27066.0,258.1152,258.1427,257.9779,257.9871,27066.0
2019-11-05 11:50:00,281.86,282.02,281.84,282.0,16069.0,257.9871,258.1335,257.9688,258.1152,16069.0
2019-11-05 12:00:00,281.99,282.12,281.95,282.06,39124.0,258.1061,258.225,258.0694,258.1701,39124.0
2019-11-05 12:10:00,282.07,282.08,281.87,281.87,17937.0,258.1793,258.1884,257.9962,257.9962,17937.0
2019-11-05 12:20:00,281.88,281.95,281.75,281.82,14011.0,258.0054,258.0694,257.8864,257.9505,14011.0
2019-11-05 12:30:00,281.8,281.9,281.74,281.85,14963.0,257.9321,258.0237,257.8772,257.9779,14963.0
2019-11-05 12:40:00,281.9,282.14,281.89,282.08,25792.0,258.0237,258.2433,258.0145,258.1884,25792.0
2019-11-05 12:50:00,282.07,282.26,282.07,282.24,31274.0,258.1793,258.3532,258.1793,258.3349,31274.0
2019-11-05 13:00:00,282.23,282.24,282.15,282.17,65222.0,258.3257,258.3349,258.2525,258.2708,65222.0
2019-11-05 13:10:00,282.18,282.36,282.16,282.3,21746.0,258.28,258.4447,258.2617,258.3898,21746.0
2019-11-05 13:20:00,282.3,282.33,282.23,282.25,27326.0,258.3898,258.4173,258.3257,258.344,27326.0
2019-11-05 13:30:00,282.24,282.3,282.13,282.21,88113.0,258.3349,258.3898,258.2342,258.3074,88113.0
2019-11-05 13:40:00,282.23,282.27,282.16,282.18,25030.0,258.3257,258.3623,258.2617,258.28,25030.0
2019-11-05 13:50:00,282.21,282.35,282.2,282.27,24844.0,258.3074,258.4356,258.2983,258.3623,24844.0
2019-11-05 14:00:00,282.27,282.37,282.21,282.35,26141.0,258.3623,258.4539,258.3074,258.4356,26141.0
2019-11-05 14:10:00,282.37,282.45,282.37,282.42,41961.0,258.4539,258.5271,258.4539,258.4996,41961.0
2019-11-05 14:20:00,282.41,282.42,282.33,282.37,48511.0,258.4905,258.4996,258.4173,258.4539,48511.0
2019-11-05 14:30:00,282.36,282.44,282.28,282.29,32605.0,258.4447,258.5179,258.3715,258.3806,32605.0
2019-11-05 14:40:00,282.28,282.34,282.25,282.33,34214.0,258.3715,258.4264,258.344,258.4173,34214.0
2019-11-05 14:50:00,282.33,282.37,282.29,282.35,60393.0,258.4173,258.4539,258.3806,258.4356,60393.0
2019-11-05 15:00:00,282.35,282.37,282.21,282.32,28859.0,258.4356,258.4539,258.3074,258.4081,28859.0
2019-11-05 15:10:00,282.3,282.31,282.13,282.16,66186.0,258.3898,258.399,258.2342,258.2617,66186.0
2019-11-05 15:20:00,282.15,282.32,282.15,282.16,22867.0,258.2525,258.4081,258.2525,258.2617,22867.0
2019-11-05 15:30:00,282.16,282.29,282.0,282.29,39741.0,258.2617,258.3806,258.1152,258.3806,39741.0
2019-11-05 15:40:00,282.28,282.33,282.08,282.13,46893.0,258.3715,258.4173,258.1884,258.2342,46893.0
2019-11-05 15:50:00,282.12,282.2,281.82,281.99,233169.0,258.225,258.2983,257.9505,258.1061,233169.0
2019-11-06 09:30:00,282.04,282.04,281.48,281.63,92005.0,258.1518,258.1518,257.6393,257.7765,92005.0
2019-11-06 09:40:00,281.66,281.8,281.61,281.7,42648.0,257.804,257.9321,257.7582,257.8406,42648.0
2019-11-06 09:50:00,281.68,281.96,281.67,281.93,15498.0,257.8223,258.0786,257.8132,258.0511,15498.0
2019-11-06 10:00:00,281.93,282.07,281.91,282.01,15721.0,258.0511,258.1793,258.0328,258.1244,15721.0
2019-11-06 10:10:00,282.01,282.14,281.95,282.0,19139.0,258.1244,258.2433,258.0694,258.1152,19139.0
2019-11-06 10:20:00,281.99,282.09,281.85,281.89,21067.0,258.1061,258.1976,257.9779,258.0145,21067.0
2019-11-06 10:30:00,281.85,281.88,281.75,281.82,16462.0,257.9779,258.0054,257.8864,257.9505,16462.0
2019-11-06 10:40:00,281.84,281.98,281.82,281.89,9862.0,257.9688,258.0969,257.9505,258.0145,9862.0
2019-11-06 10:50:00,281.86,281.88,281.74,281.76,19742.0,257.9871,258.0054,257.8772,257.8955,19742.0
2019-11-06 11:00:00,281.82,281.97,281.75,281.93,17581.0,257.9505,258.0877,257.8864,258.0511,17581.0
2019-11-06 11:10:00,281.94,281.98,281.82,281.9,16403.0,258.0603,258.0969,257.9505,258.0237,16403.0
2019-11-06 11:20:00,281.91,281.91,281.81,281.85,15418.0,258.0328,258.0328,257.9413,257.9779,15418.0
2019-11-06 11:30:00,281.86,282.1,281.86,282.07,20403.0,257.9871,258.2067,257.9871,258.1793,20403.0
2019-11-06 11:40:00,282.07,282.31,281.21,281.45,159280.0,258.1793,258.399,257.3921,257.6118,159280.0
2019-11-06 11:50:00,281.4,281.46,281.12,281.39,51539.0,257.566,257.6209,257.3097,257.5569,51539.0
2019-11-06 12:00:00,281.43,281.65,281.34,281.62,18196.0,257.5935,257.7949,257.5111,257.7674,18196.0
2019-11-06 12:10:00,281.63,281.64,281.47,281.5,7547.0,257.7765,257.7857,257.6301,257.6576,7547.0
2019-11-06 12:20:00,281.47,281.56,281.37,281.37,7583.0,257.6301,257.7125,257.5386,257.5386,7583.0
2019-11-06 12:30:00,281.37,281.6,281.37,281.58,10984.0,257.5386,257.7491,257.5386,257.7308,10984.0
2019-11-06 12:40:00,281.6,281.6,281.38,281.41,9688.0,257.7491,257.7491,257.5477,257.5752,9688.0
2019-11-06 12:50:00,281.44,281.51,281.35,281.51,84047.0,257.6026,257.6667,257.5203,257.6667,84047.0
2019-11-06 13:00:00,281.51,281.57,281.34,281.38,31470.0,257.6667,257.7216,257.5111,257.5477,31470.0
2019-11-06 13:10:00,281.35,281.67,281.35,281.65,5958.0,257.5203,257.8132,257.5203,257.7949,5958.0
2019-11-06 13:20:00,281.66,281.85,281.66,281.81,38369.0,257.804,257.9779,257.804,257.9413,38369.0
2019-11-06 13:30:00,281.85,281.87,281.72,281.85,15288.0,257.9779,257.9962,257.8589,257.9779,15288.0
2019-11-06 13:40:00,281.85,281.93,281.83,281.85,15683.0,257.9779,258.0511,257.9596,257.9779,15683.0
2019-11-06 13:50:00,281.89,282.1,281.88,282.06,27360.0,258.0145,258.2067,258.0054,258.1701,27360.0
2019-11-06 14:00:00,282.07,282.11,282.01,282.06,14894.0,258.1793,258.2159,258.1244,258.1701,14894.0
2019-11-06 14:10:00,282.06,282.07,281.99,282.03,12717.0,258.1701,258.1793,258.1061,258.1427,12717.0
2019-11-06 14:20:00,282.06,282.08,281.85,281.98,23824.0,258.1701,258.1884,257.9779,258.0969,23824.0
2019-11-06 14:30:00,282.03,282.04,281.88,281.93,22884.0,258.1427,258.1518,258.0054,258.0511,22884.0
2019-11-06 14:40:00,281.93,282.02,281.91,282.0,14118.0,258.0511,258.1335,258.0328,258.1152,14118.0
2019-11-06 14:50:00,281.99,282.03,281.96,282.0,15605.0,258.1061,258.1427,258.0786,258.1152,15605.0
2019-11-06 15:00:00,282.0,282.0,281.85,281.9,16337.0,258.1152,258.1152,257.9779,258.0237,16337.0
2019-11-06 15:10:00,281.91,282.08,281.91,282.06,26404.0,258.0328,258.1884,258.0328,258.1701,26404.0
2019-11-06 15:20:00,282.07,282.12,281.96,281.98,32263.0,258.1793,258.225,258.0786,258.0969,32263.0
2019-11-06 15:30:00,281.99,282.03,281.85,282.01,32983.0,258.1061,258.1427,257.9779,258.1244,32983.0
2019-11-06 15:40:00,282.0,282.0,281.86,281.95,26304.0,258.1152,258.1152,257.9871,258.0694,26304.0
2019-11-06 15:50:00,281.99,282.11,281.96,282.11,86067.0,258.1061,258.2159,258.0786,258.2159,86067.0
2019-11-07 09:30:00,283.46,283.8,283.39,283.74,140674.0,259.4515,259.7628,259.3875,259.7078,140674.0
2019-11-07 09:40:00,283.78,284.03,283.76,283.85,45983.0,259.7444,259.9733,259.7261,259.8085,45983.0
2019-11-07 09:50:00,283.79,283.9,283.68,283.84,43867.0,259.7536,259.8543,259.6529,259.7994,43867.0
2019-11-07 10:00:00,283.84,283.91,283.59,283.62,40164.0,259.7994,259.8634,259.5705,259.598,40164.0
2019-11-07 10:10:00,283.63,283.97,283.61,283.93,44238.0,259.6071,259.9184,259.5888,259.8817,44238.0
2019-11-07 10:20:00,283.91,283.91,283.77,283.77,19092.0,259.8634,259.8634,259.7353,259.7353,19092.0
2019-11-07 10:30:00,283.82,284.01,283.71,283.94,46063.0,259.7811,259.955,259.6804,259.8909,46063.0
2019-11-07 10:40:00,283.97,284.01,283.87,283.92,29684.0,259.9184,259.955,259.8268,259.8726,29684.0
2019-11-07 10:50:00,283.88,284.18,283.88,284.0,42108.0,259.836,260.1106,259.836,259.9458,42108.0
2019-11-07 11:00:00,283.97,284.03,283.85,283.85,35051.0,259.9184,259.9733,259.8085,259.8085,35051.0
2019-11-07 11:10:00,283.82,283.96,283.81,283.94,19040.0,259.7811,259.9092,259.7719,259.8909,19040.0
2019-11-07 11:20:00,283.92,283.94,283.74,283.77,36143.0,259.8726,259.8909,259.7078,259.7353,36143.0
2019-11-07 11:30:00,283.77,283.87,283.73,283.8,59804.0,259.7353,259.8268,259.6987,259.7628,59804.0
2019-11-07 11:40:00,283.78,283.79,283.64,283.74,29638.0,259.7444,259.7536,259.6163,259.7078,29638.0
2019-11-07 11:50:00,283.7,284.23,283.59,284.17,269777.0,259.6712,260.1563,259.5705,260.1014,269777.0
2019-11-07 12:00:00,284.19,284.19,283.78,283.9,72444.0,260.1197,260.1197,259.7444,259.8543,72444.0
2019-11-07 12:10:00,283.89,283.98,283.71,283.78,150061.0,259.8451,259.9275,259.6804,259.7444,150061.0
2019-11-07 12:20:00,283.79,283.92,283.78,283.92,56508.0,259.7536,259.8726,259.7444,259.8726,56508.0
2019-11-07 12:30:00,283.89,283.9,283.79,283.86,32905.0,259.8451,259.8543,259.7536,259.8177,32905.0
2019-11-07 12:40:00,283.82,283.88,283.69,283.87,22716.0,259.7811,259.836,259.6621,259.8268,22716.0
2019-11-07 12:50:00,283.86,283.96,283.8,283.88,20922.0,259.8177,259.9092,259.7628,259.836,20922.0
2019-11-07 13:00:00,283.88,283.88,283.69,283.72,19117.0,259.836,259.836,259.6621,259.6895,19117.0
2019-11-07 13:10:00,283.74,283.78,283.69,283.71,21875.0,259.7078,259.7444,259.6621,259.6804,21875.0
2019-11-07 13:20:00,283.72,283.72,283.65,283.7,22336.0,259.6895,259.6895,259.6255,259.6712,22336.0
2019-11-07 13:30:00,283.69,283.7,283.51,283.57,14371.0,259.6621,259.6712,259.4973,259.5522,14371.0
2019-11-07 13:40:00,283.58,283.6,283.51,283.58,25764.0,259.5614,259.5797,259.4973,259.5614,25764.0
2019-11-07 13:50:00,283.57,283.63,283.57,283.58,32944.0,259.5522,259.6071,259.5522,259.5614,32944.0
2019-11-07 14:00:00,283.6,283.76,283.58,283.69,37535.0,259.5797,259.7261,259.5614,259.6621,37535.0
2019-11-07 14:10:00,283.68,283.78,283.67,283.77,22666.0,259.6529,259.7444,259.6438,259.7353,22666.0
2019-11-07 14:20:00,283.78,283.82,283.68,283.71,19931.0,259.7444,259.7811,259.6529,259.6804,19931.0
2019-11-07 14:30:00,283.66,283.67,283.54,283.62,8589.0,259.6346,259.6438,259.5248,259.598,8589.0
2019-11-07 14:40:00,283.64,283.66,282.84,283.14,108453.0,259.6163,259.6346,258.8841,259.1587,108453.0
2019-11-07 14:50:00,283.08,283.27,282.98,283.24,21738.0,259.1037,259.2776,259.0122,259.2502,21738.0
2019-11-07 15:00:00,283.26,283.4,283.23,283.27,63151.0,259.2685,259.3966,259.241,259.2776,63151.0
2019-11-07 15:10:00,283.22,283.26,282.76,282.76,33880.0,259.2319,259.2685,258.8108,258.8108,33880.0
2019-11-07 15:20:00,282.78,282.93,282.58,282.93,78197.0,258.8291,258.9664,258.6461,258.9664,78197.0
2019-11-07 15:30:00,282.94,283.01,282.83,282.86,39377.0,258.9756,259.0397,258.8749,258.9024,39377.0
2019-11-07 15:40:00,282.86,283.0,282.58,283.0,132104.0,258.9024,259.0305,258.6461,259.0305,132104.0
2019-11-07 15:50:00,282.99,283.09,282.66,283.09,340981.0,259.0214,259.1129,258.7193,259.1129,340981.0
2019-11-08 09:30:00,282.74,282.96,282.6,282.9,127031.0,258.7925,258.9939,258.6644,258.939,127031.0
2019-11-08 09:40:00,282.87,283.11,282.85,283.03,13762.0,258.9115,259.1312,258.8932,259.058,13762.0
2019-11-08 09:50:00,283.04,283.14,282.19,282.19,145067.0,259.0671,259.1587,258.2891,258.2891,145067.0
2019-11-08 10:00:00,282.28,282.61,282.0,282.48,379648.0,258.3715,258.6735,258.1152,258.5546,379648.0
2019-11-08 10:10:00,282.5,282.8,282.4,282.76,30272.0,258.5729,258.8474,258.4813,258.8108,30272.0
2019-11-08 10:20:00,282.81,282.9,282.65,282.89,20080.0,258.8566,258.939,258.7102,258.9298,20080.0
2019-11-08 10:30:00,282.86,282.92,282.79,282.84,52797.0,258.9024,258.9573,258.8383,258.8841,52797.0
2019-11-08 10:40:00,282.86,283.07,282.81,282.96,21670.0,258.9024,259.0946,258.8566,258.9939,21670.0
2019-11-08 10:50:00,282.97,283.02,282.88,282.98,41963.0,259.0031,259.0488,258.9207,259.0122,41963.0
2019-11-08 11:00:00,282.96,283.13,282.94,282.98,16969.0,258.9939,259.1495,258.9756,259.0122,16969.0
2019-11-08 11:10:00,282.98,283.09,282.79,282.81,28883.0,259.0122,259.1129,258.8383,258.8566,28883.0
2019-11-08 11:20:00,282.81,282.86,282.67,282.75,39889.0,258.8566,258.9024,258.7285,258.8017,39889.0
2019-11-08 11:30:00,282.74,283.03,282.74,283.03,66390.0,258.7925,259.058,258.7925,259.058,66390.0
2019-11-08 11:40:00,283.03,283.14,282.96,283.08,45732.0,259.058,259.1587,258.9939,259.1037,45732.0
2019-11-08 11:50:00,283.1,283.14,283.04,283.11,36456.0,259.122,259.1587,259.0671,259.1312,36456.0
2019-11-08 12:00:00,283.12,283.19,283.08,283.18,73611.0,259.1403,259.2044,259.1037,259.1953,73611.0
2019-11-08 12:10:00,283.18,283.27,283.14,283.19,48211.0,259.1953,259.2776,259.1587,259.2044,48211.0
2019-11-08 12:20:00,283.2,283.21,283.12,283.18,34741.0,259.2136,259.2227,259.1403,259.1953,34741.0
2019-11-08 12:30:00,283.16,283.29,283.15,283.25,45796.0,259.177,259.2959,259.1678,259.2593,45796.0
2019-11-08 12:40:00,283.26,283.26,283.06,283.06,43010.0,259.2685,259.2685,259.0854,259.0854,43010.0
2019-11-08 12:50:00,283.06,283.18,283.05,283.17,43868.0,259.0854,259.1953,259.0763,259.1861,43868.0
2019-11-08 13:00:00,283.15,283.2,283.06,283.06,49388.0,259.1678,259.2136,259.0854,259.0854,49388.0
2019-11-08 13:10:00,283.07,283.19,283.06,283.1,19085.0,259.0946,259.2044,259.0854,259.122,19085.0
2019-11-08 13:20:00,283.09,283.13,283.01,283.11,28904.0,259.1129,259.1495,259.0397,259.1312,28904.0
2019-11-08 13:30:00,283.12,283.12,283.03,283.07,16593.0,259.1403,259.1403,259.058,259.0946,16593.0
2019-11-08 13:40:00,283.12,283.14,283.08,283.12,11738.0,259.1403,259.1587,259.1037,259.1403,11738.0
2019-11-08 13:50:00,283.1,283.11,282.98,282.98,8753.0,259.122,259.1312,259.0122,259.0122,8753.0
2019-11-08 14:00:00,282.98,283.06,282.96,283.04,9836.0,259.0122,259.0854,258.9939,259.0671,9836.0
2019-11-08 14:10:00,283.02,283.05,282.95,282.95,7141.0,259.0488,259.0763,258.9847,258.9847,7141.0
2019-11-08 14:20:00,282.99,282.99,282.92,282.95,12508.0,259.0214,259.0214,258.9573,258.9847,12508.0
2019-11-08 14:30:00,282.94,283.02,282.93,282.98,6636.0,258.9756,259.0488,258.9664,259.0122,6636.0
2019-11-08 14:40:00,283.01,283.1,283.01,283.08,6932.0,259.0397,259.122,259.0397,259.1037,6932.0
2019-11-08 14:50:00,283.02,283.08,282.98,283.08,13490.0,259.0488,259.1037,259.0122,259.1037,13490.0
2019-11-08 15:00:00,283.11,283.18,283.08,283.15,18904.0,259.1312,259.1953,259.1037,259.1678,18904.0
2019-11-08 15:10:00,283.19,283.34,283.17,283.33,14269.0,259.2044,259.3417,259.1861,259.3326,14269.0
2019-11-08 15:20:00,283.36,283.43,283.31,283.38,8758.0,259.36,259.4241,259.3143,259.3783,8758.0
2019-11-08 15:30:00,283.4,283.52,283.38,283.49,15781.0,259.3966,259.5065,259.3783,259.479,15781.0
2019-11-08 15:40:00,283.49,283.51,283.34,283.39,23990.0,259.479,259.4973,259.3417,259.3875,23990.0
2019-11-08 15:50:00,283.47,283.76,283.41,283.76,84711.0,259.4607,259.7261,259.4058,259.7261,84711.0
2019-11-11 09:30:00,282.43,282.61,282.24,282.5,157989.0,258.5088,258.6735,258.3349,258.5729,157989.0
2019-11-11 09:40:00,282.46,282.83,282.4,282.83,42669.0,258.5362,258.8749,258.4813,258.8749,42669.0
2019-11-11 09:50:00,282.86,282.88,282.74,282.88,21700.0,258.9024,258.9207,258.7925,258.9207,21700.0
2019-11-11 10:00:00,282.91,282.94,282.8,282.89,29099.0,258.9481,258.9756,258.8474,258.9298,29099.0
2019-11-11 10:10:00,282.91,282.98,282.88,282.94,16986.0,258.9481,259.0122,258.9207,258.9756,16986.0
2019-11-11 10:20:00,282.96,283.05,282.92,282.98,15298.0,258.9939,259.0763,258.9573,259.0122,15298.0
2019-11-11 10:30:00,283.01,283.05,282.85,282.89,11793.0,259.0397,259.0763,258.8932,258.9298,11793.0
2019-11-11 10:40:00,282.91,282.98,282.89,282.93,20013.0,258.9481,259.0122,258.9298,258.9664,20013.0
2019-11-11 10:50:00,282.96,282.98,282.77,282.82,23280.0,258.9939,259.0122,258.82,258.8658,23280.0
2019-11-11 11:00:00,282.82,282.97,282.82,282.9,16507.0,258.8658,259.0031,258.8658,258.939,16507.0
2019-11-11 11:10:00,282.89,282.93,282.84,282.87,8578.0,258.9298,258.9664,258.8841,258.9115,8578.0
2019-11-11 11:20:00,282.86,282.86,282.75,282.8,14589.0,258.9024,258.9024,258.8017,258.8474,14589.0
2019-11-11 11:30:00,282.8,282.85,282.76,282.82,7288.0,258.8474,258.8932,258.8108,258.8658,7288.0
2019-11-11 11:40:00,282.81,282.88,282.81,282.87,8830.0,258.8566,258.9207,258.8566,258.9115,8830.0
2019-11-11 11:50:00,282.84,282.99,282.82,282.98,7732.0,258.8841,259.0214,258.8658,259.0122,7732.0
2019-11-11 12:00:00,283.0,283.02,282.9,282.94,9416.0,259.0305,259.0488,258.939,258.9756,9416.0
2019-11-11 12:10:00,282.94,283.04,282.94,283.02,9084.0,258.9756,259.0671,258.9756,259.0488,9084.0
2019-11-11 12:20:00,283.01,283.12,282.96,283.09,23873.0,259.0397,259.1403,258.9939,259.1129,23873.0
2019-11-11 12:30:00,283.1,283.12,283.07,283.11,12086.0,259.122,259.1403,259.0946,259.1312,12086.0
2019-11-11 12:40:00,283.11,283.17,283.1,283.15,17500.0,259.1312,259.1861,259.122,259.1678,17500.0
2019-11-11 12:50:00,283.14,283.21,283.11,283.18,16324.0,259.1587,259.2227,259.1312,259.1953,16324.0
2019-11-11 13:00:00,283.19,283.21,283.17,283.17,17707.0,259.2044,259.2227,259.1861,259.1861,17707.0
2019-11-11 13:10:00,283.2,283.26,283.16,283.23,22103.0,259.2136,259.2685,259.177,259.241,22103.0
2019-11-11 13:20:00,283.21,283.28,283.19,283.27,17569.0,259.2227,259.2868,259.2044,259.2776,17569.0
2019-11-11 13:30:00,283.26,283.36,283.24,283.34,28963.0,259.2685,259.36,259.2502,259.3417,28963.0
2019-11-11 13:40:00,283.35,283.38,283.32,283.36,16415.0,259.3509,259.3783,259.3234,259.36,16415.0
2019-11-11 13:50:00,283.36,283.37,283.3,283.34,17060.0,259.36,259.3692,259.3051,259.3417,17060.0
2019-11-11 14:00:00,283.35,283.35,283.25,283.31,11468.0,259.3509,259.3509,259.2593,259.3143,11468.0
2019-11-11 14:10:00,283.31,283.36,283.29,283.34,9619.0,259.3143,259.36,259.2959,259.3417,9619.0
2019-11-11 14:20:00,283.34,283.35,283.28,283.29,7132.0,259.3417,259.3509,259.2868,259.2959,7132.0
2019-11-11 14:30:00,283.3,283.31,283.25,283.26,12315.0,259.3051,259.3143,259.2593,259.2685,12315.0
2019-11-11 14:40:00,283.26,283.29,283.22,283.23,17689.0,259.2685,259.2959,259.2319,259.241,17689.0
2019-11-11 14:50:00,283.24,283.3,283.17,283.27,19322.0,259.2502,259.3051,259.1861,259.2776,19322.0
2019-11-11 15:00:00,283.28,283.34,283.26,283.3,10898.0,259.2868,259.3417,259.2685,259.3051,10898.0
2019-11-11 15:10:00,283.28,283.34,283.24,283.24,12583.0,259.2868,259.3417,259.2502,259.2502,12583.0
2019-11-11 15:20:00,283.24,283.26,283.16,283.21,26792.0,259.2502,259.2685,259.177,259.2227,26792.0
2019-11-11 15:30:00,283.21,283.27,283.08,283.11,37615.0,259.2227,259.2776,259.1037,259.1312,37615.0
2019-11-11 15:40:00,283.12,283.12,283.02,283.06,20164.0,259.1403,259.1403,259.0488,259.0854,20164.0
2019-11-11 15:50:00,283.04,283.26,282.98,283.26,80431.0,259.0671,259.2685,259.0122,259.2685,80431.0
2019-11-12 09:30:00,283.58,283.84,283.42,283.78,88306.0,259.5614,259.7994,259.4149,259.7444,88306.0
2019-11-12 09:40:00,283.79,283.98,283.76,283.93,96886.0,259.7536,259.9275,259.7261,259.8817,96886.0
2019-11-12 09:50:00,283.93,284.25,283.93,284.21,33795.0,259.8817,260.1746,259.8817,260.138,33795.0
2019-11-12 10:00:00,284.25,284.39,284.1,284.38,25238.0,260.1746,260.3028,260.0373,260.2936,25238.0
2019-11-12 10:10:00,284.36,284.41,284.31,284.38,11092.0,260.2753,260.3211,260.2296,260.2936,11092.0
2019-11-12 10:20:00,284.39,284.62,284.39,284.59,39144.0,260.3028,260.5133,260.3028,260.4858,39144.0
2019-11-12 10:30:00,284.54,284.6,284.48,284.57,13622.0,260.4401,260.495,260.3852,260.4675,13622.0
2019-11-12 10:40:00,284.59,284.72,284.57,284.68,33124.0,260.4858,260.6048,260.4675,260.5682,33124.0
2019-11-12 10:50:00,284.66,284.66,284.49,284.51,27436.0,260.5499,260.5499,260.3943,260.4126,27436.0
2019-11-12 11:00:00,284.54,284.54,284.38,284.52,11732.0,260.4401,260.4401,260.2936,260.4218,11732.0
2019-11-12 11:10:00,284.5,284.6,284.47,284.57,10104.0,260.4035,260.495,260.376,260.4675,10104.0
2019-11-12 11:20:00,284.6,284.62,284.41,284.48,8893.0,260.495,260.5133,260.3211,260.3852,8893.0
2019-11-12 11:30:00,284.48,284.5,284.35,284.35,6739.0,260.3852,260.4035,260.2662,260.2662,6739.0
2019-11-12 11:40:00,284.37,284.39,284.14,284.19,19350.0,260.2845,260.3028,260.074,260.1197,19350.0
2019-11-12 11:50:00,284.24,284.29,284.12,284.14,21618.0,260.1655,260.2112,260.0556,260.074,21618.0
2019-11-12 12:00:00,284.19,284.2,283.96,284.04,26566.0,260.1197,260.1289,259.9092,259.9824,26566.0
2019-11-12 12:10:00,284.07,284.28,283.93,283.93,20267.0,260.0099,260.2021,259.8817,259.8817,20267.0
2019-11-12 12:20:00,283.95,284.04,283.89,284.04,16817.0,259.9,259.9824,259.8451,259.9824,16817.0
2019-11-12 12:30:00,284.02,284.13,283.96,284.1,11020.0,259.9641,260.0648,259.9092,260.0373,11020.0
2019-11-12 12:40:00,284.08,284.11,283.93,283.93,9300.0,260.019,260.0465,259.8817,259.8817,9300.0
2019-11-12 12:50:00,283.95,284.2,283.81,284.13,146586.0,259.9,260.1289,259.7719,260.0648,146586.0
2019-11-12 13:00:00,284.16,284.25,284.15,284.21,13462.0,260.0923,260.1746,260.0831,260.138,13462.0
2019-11-12 13:10:00,284.23,284.29,284.18,284.22,8306.0,260.1563,260.2112,260.1106,260.1472,8306.0
2019-11-12 13:20:00,284.23,284.27,284.07,284.07,31187.0,260.1563,260.1929,260.0099,260.0099,31187.0
2019-11-12 13:30:00,284.12,284.2,284.04,284.2,13979.0,260.0556,260.1289,259.9824,260.1289,13979.0
2019-11-12 13:40:00,284.22,284.34,284.16,284.34,19178.0,260.1472,260.257,260.0923,260.257,19178.0
2019-11-12 13:50:00,284.34,284.37,284.29,284.33,15960.0,260.257,260.2845,260.2112,260.2479,15960.0
2019-11-12 14:00:00,284.19,284.2,283.88,284.01,34935.0,260.1197,260.1289,259.836,259.955,34935.0
2019-11-12 14:10:00,283.99,284.01,283.6,283.64,37652.0,259.9367,259.955,259.5797,259.6163,37652.0
2019-11-12 14:20:00,283.66,283.72,283.54,283.66,31605.0,259.6346,259.6895,259.5248,259.6346,31605.0
2019-11-12 14:30:00,283.65,283.77,283.61,283.67,16589.0,259.6255,259.7353,259.5888,259.6438,16589.0
2019-11-12 14:40:00,283.66,283.66,283.46,283.5,31386.0,259.6346,259.6346,259.4515,259.4882,31386.0
2019-11-12 14:50:00,283.44,283.44,283.03,283.3,32258.0,259.4332,259.4332,259.058,259.3051,32258.0
2019-11-12 15:00:00,283.3,283.49,283.27,283.45,41282.0,259.3051,259.479,259.2776,259.4424,41282.0
2019-11-12 15:10:00,283.45,283.47,283.23,283.36,34440.0,259.4424,259.4607,259.241,259.36,34440.0
2019-11-12 15:20:00,283.41,283.53,283.36,283.51,36274.0,259.4058,259.5156,259.36,259.4973,36274.0
2019-11-12 15:30:00,283.51,283.68,283.51,283.55,37200.0,259.4973,259.6529,259.4973,259.5339,37200.0
2019-11-12 15:40:00,283.55,283.68,283.5,283.66,58876.0,259.5339,259.6529,259.4882,259.6346,58876.0
2019-11-12 15:50:00,283.7,283.85,283.59,283.75,166768.0,259.6712,259.8085,259.5705,259.717,166768.0
2019-11-13 09:30:00,282.83,283.3,282.59,283.2,105220.0,258.8749,259.3051,258.6552,259.2136,105220.0
2019-11-13 09:40:00,283.18,283.25,282.95,282.95,41258.0,259.1953,259.2593,258.9847,258.9847,41258.0
2019-11-13 09:50:00,282.93,283.25,282.81,283.25,22569.0,258.9664,259.2593,258.8566,259.2593,22569.0
2019-11-13 10:00:00,283.27,283.43,283.13,283.41,23556.0,259.2776,259.4241,259.1495,259.4058,23556.0
2019-11-13 10:10:00,283.43,283.5,283.37,283.5,32576.0,259.4241,259.4882,259.3692,259.4882,32576.0
2019-11-13 10:20:00,283.46,283.55,283.37,283.42,20626.0,259.4515,259.5339,259.3692,259.4149,20626.0
2019-11-13 10:30:00,283.44,283.74,283.18,283.71,170118.0,259.4332,259.7078,259.1953,259.6804,170118.0
2019-11-13 10:40:00,283.75,283.81,283.58,283.73,34776.0,259.717,259.7719,259.5614,259.6987,34776.0
2019-11-13 10:50:00,283.72,283.82,283.7,283.78,13228.0,259.6895,259.7811,259.6712,259.7444,13228.0
2019-11-13 11:00:00,283.82,283.84,283.64,283.64,32334.0,259.7811,259.7994,259.6163,259.6163,32334.0
2019-11-13 11:10:00,283.67,283.76,283.54,283.72,14095.0,259.6438,259.7261,259.5248,259.6895,14095.0
2019-11-13 11:20:00,283.73,283.8,283.55,283.55,43707.0,259.6987,259.7628,259.5339,259.5339,43707.0
2019-11-13 11:30:00,283.56,283.76,283.51,283.74,23500.0,259.5431,259.7261,259.4973,259.7078,23500.0
2019-11-13 11:40:00,283.74,284.04,283.67,283.93,22384.0,259.7078,259.9824,259.6438,259.8817,22384.0
2019-11-13 11:50:00,283.94,284.04,283.91,283.94,29540.0,259.8909,259.9824,259.8634,259.8909,29540.0
2019-11-13 12:00:00,283.95,284.06,283.81,283.92,47470.0,259.9,260.0007,259.7719,259.8726,47470.0
2019-11-13 12:10:00,283.91,284.06,283.88,284.06,27768.0,259.8634,260.0007,259.836,260.0007,27768.0
2019-11-13 12:20:00,284.05,284.05,283.96,284.0,18620.0,259.9916,259.9916,259.9092,259.9458,18620.0
2019-11-13 12:30:00,284.02,284.11,284.0,284.11,26883.0,259.9641,260.0465,259.9458,260.0465,26883.0
2019-11-13 12:40:00,284.11,284.2,283.99,284.16,22816.0,260.0465,260.1289,259.9367,260.0923,22816.0
2019-11-13 12:50:00,284.15,284.17,284.09,284.14,21197.0,260.0831,260.1014,260.0282,260.074,21197.0
2019-11-13 13:00:00,284.16,284.2,284.1,284.18,12454.0,260.0923,260.1289,260.0373,260.1106,12454.0
2019-11-13 13:10:00,284.12,284.16,284.09,284.13,16561.0,260.0556,260.0923,260.0282,260.0648,16561.0
2019-11-13 13:20:00,284.15,284.18,284.01,284.06,13925.0,260.0831,260.1106,259.955,260.0007,13925.0
2019-11-13 13:30:00,284.06,284.15,284.06,284.11,27264.0,260.0007,260.0831,260.0007,260.0465,27264.0
2019-11-13 13:40:00,284.11,284.22,284.11,284.22,13722.0,260.0465,260.1472,260.0465,260.1472,13722.0
2019-11-13 13:50:00,284.22,284.32,283.37,283.67,97444.0,260.1472,260.2387,259.3692,259.6438,97444.0
2019-11-13 14:00:00,283.63,283.67,283.35,283.54,52942.0,259.6071,259.6438,259.3509,259.5248,52942.0
2019-11-13 14:10:00,283.55,283.55,283.34,283.47,28186.0,259.5339,259.5339,259.3417,259.4607,28186.0
2019-11-13 14:20:00,283.46,283.55,283.32,283.51,18174.0,259.4515,259.5339,259.3234,259.4973,18174.0
2019-11-13 14:30:00,283.5,283.65,283.5,283.6,19145.0,259.4882,259.6255,259.4882,259.5797,19145.0
2019-11-13 14:40:00,283.65,283.83,283.63,283.8,21983.0,259.6255,259.7902,259.6071,259.7628,21983.0
2019-11-13 14:50:00,283.82,283.98,283.81,283.97,26698.0,259.7811,259.9275,259.7719,259.9184,26698.0
2019-11-13 15:00:00,284.0,284.15,283.93,284.07,47598.0,259.9458,260.0831,259.8817,260.0099,47598.0
2019-11-13 15:10:00,284.06,284.13,284.01,284.1,16547.0,260.0007,260.0648,259.955,260.0373,16547.0
2019-11-13 15:20:00,284.11,284.15,284.01,284.02,20991.0,260.0465,260.0831,259.955,259.9641,20991.0
2019-11-13 15:30:00,284.02,284.12,283.87,283.88,23001.0,259.9641,260.0556,259.8268,259.836,23001.0
2019-11-13 15:40:00,283.88,284.11,283.81,284.02,41641.0,259.836,260.0465,259.7719,259.9641,41641.0
2019-11-13 15:50:00,284.03,284.03,283.71,283.89,76854.0,259.9733,259.9733,259.6804,259.8451,76854.0
2019-11-14 09:30:00,283.64,283.99,283.57,283.94,91823.0,259.6163,259.9367,259.5522,259.8909,91823.0
2019-11-14 09:40:00,283.89,283.92,283.7,283.87,25694.0,259.8451,259.8726,259.6712,259.8268,25694.0
2019-11-14 09:50:00,283.85,283.99,283.81,283.99,23234.0,259.8085,259.9367,259.7719,259.9367,23234.0
2019-11-14 10:00:00,284.0,284.21,283.91,284.14,40666.0,259.9458,260.138,259.8634,260.074,40666.0
2019-11-14 10:10:00,284.19,284.22,284.11,284.17,28020.0,260.1197,260.1472,260.0465,260.1014,28020.0
2019-11-14 10:20:00,284.2,284.22,283.97,284.01,49913.0,260.1289,260.1472,259.9184,259.955,49913.0
2019-11-14 10:30:00,284.04,284.09,283.88,283.96,25209.0,259.9824,260.0282,259.836,259.9092,25209.0
2019-11-14 10:40:00,283.91,284.04,283.83,283.93,20772.0,259.8634,259.9824,259.7902,259.8817,20772.0
2019-11-14 10:50:00,283.94,283.97,283.67,283.71,20308.0,259.8909,259.9184,259.6438,259.6804,20308.0
2019-11-14 11:00:00,283.68,283.89,283.64,283.87,19857.0,259.6529,259.8451,259.6163,259.8268,19857.0
2019-11-14 11:10:00,283.87,284.13,283.82,284.12,60853.0,259.8268,260.0648,259.7811,260.0556,60853.0
2019-11-14 11:20:00,284.11,284.12,283.91,283.94,16449.0,260.0465,260.0556,259.8634,259.8909,16449.0
2019-11-14 11:30:00,283.97,283.99,283.53,283.62,55790.0,259.9184,259.9367,259.5156,259.598,55790.0
2019-11-14 11:40:00,283.6,283.61,282.99,283.15,62097.0,259.5797,259.5888,259.0214,259.1678,62097.0
2019-11-14 11:50:00,283.12,283.38,283.11,283.27,35324.0,259.1403,259.3783,259.1312,259.2776,35324.0
2019-11-14 12:00:00,283.25,283.4,283.19,283.4,28639.0,259.2593,259.3966,259.2044,259.3966,28639.0
2019-11-14 12:10:00,283.39,283.43,283.31,283.43,21799.0,259.3875,259.4241,259.3143,259.4241,21799.0
2019-11-14 12:20:00,283.42,283.57,283.34,283.57,17097.0,259.4149,259.5522,259.3417,259.5522,17097.0
2019-11-14 12:30:00,283.57,283.73,283.56,283.72,29876.0,259.5522,259.6987,259.5431,259.6895,29876.0
2019-11-14 12:40:00,283.76,283.86,283.75,283.79,13947.0,259.7261,259.8177,259.717,259.7536,13947.0
2019-11-14 12:50:00,283.81,283.86,283.67,283.84,16308.0,259.7719,259.8177,259.6438,259.7994,16308.0
2019-11-14 13:00:00,283.84,283.96,283.83,283.87,29294.0,259.7994,259.9092,259.7902,259.8268,29294.0
2019-11-14 13:10:00,283.89,283.89,283.81,283.84,16375.0,259.8451,259.8451,259.7719,259.7994,16375.0
2019-11-14 13:20:00,283.85,283.86,283.71,283.74,17579.0,259.8085,259.8177,259.6804,259.7078,17579.0
2019-11-14 13:30:00,283.74,283.83,283.73,283.82,12319.0,259.7078,259.7902,259.6987,259.7811,12319.0
2019-11-14 13:40:00,283.85,283.87,283.7,283.87,12589.0,259.8085,259.8268,259.6712,259.8268,12589.0
2019-11-14 13:50:00,283.84,283.88,283.16,283.57,125414.0,259.7994,259.836,259.177,259.5522,125414.0
2019-11-14 14:00:00,283.52,283.86,283.45,283.83,27323.0,259.5065,259.8177,259.4424,259.7902,27323.0
2019-11-14 14:10:00,283.84,284.02,283.83,283.95,31972.0,259.7994,259.9641,259.7902,259.9,31972.0
2019-11-14 14:20:00,283.96,283.99,283.87,283.96,26526.0,259.9092,259.9367,259.8268,259.9092,26526.0
2019-11-14 14:30:00,283.95,284.01,283.93,283.96,50844.0,259.9,259.955,259.8817,259.9092,50844.0
2019-11-14 14:40:00,283.97,284.09,283.92,284.05,15741.0,259.9184,260.0282,259.8726,259.9916,15741.0
2019-11-14 14:50:00,284.04,284.07,284.0,284.05,21594.0,259.9824,260.0099,259.9458,259.9916,21594.0
2019-11-14 15:00:00,284.05,284.12,284.03,284.08,19026.0,259.9916,260.0556,259.9733,260.019,19026.0
2019-11-14 15:10:00,284.09,284.09,283.91,283.98,21450.0,260.0282,260.0282,259.8634,259.9275,21450.0
2019-11-14 15:20:00,284.0,284.2,283.99,284.2,80201.0,259.9458,260.1289,259.9367,260.1289,80201.0
2019-11-14 15:30:00,284.19,284.36,284.15,284.28,225596.0,260.1197,260.2753,260.0831,260.2021,225596.0
2019-11-14 15:40:00,284.28,284.31,284.17,284.25,240114.0,260.2021,260.2296,260.1014,260.1746,240114.0
2019-11-14 15:50:00,284.24,284.4,284.17,284.32,253057.0,260.1655,260.3119,260.1014,260.2387,253057.0
2019-11-15 09:30:00,285.64,285.69,285.15,285.27,222014.0,261.4469,261.4927,260.9984,261.1082,222014.0
2019-11-15 09:40:00,285.27,285.36,285.21,285.27,245335.0,261.1082,261.1906,261.0533,261.1082,245335.0
2019-11-15 09:50:00,285.27,285.29,285.0,285.07,11534.0,261.1082,261.1266,260.8611,260.9252,11534.0
2019-11-15 10:00:00,285.04,285.19,285.03,285.11,14767.0,260.8977,261.035,260.8886,260.9618,14767.0
2019-11-15 10:10:00,285.13,285.39,285.06,285.38,48329.0,260.9801,261.2181,260.916,261.2089,48329.0
2019-11-15 10:20:00,285.4,285.53,285.34,285.49,37078.0,261.2272,261.3462,261.1723,261.3096,37078.0
2019-11-15 10:30:00,285.51,285.53,285.33,285.38,15704.0,261.3279,261.3462,261.1632,261.2089,15704.0
2019-11-15 10:40:00,285.37,285.54,285.36,285.52,98844.0,261.1998,261.3554,261.1906,261.3371,98844.0
2019-11-15 10:50:00,285.54,285.6,285.46,285.55,10180.0,261.3554,261.4103,261.2822,261.3645,10180.0
2019-11-15 11:00:00,285.56,285.96,285.55,285.87,63324.0,261.3737,261.7398,261.3645,261.6574,63324.0
2019-11-15 11:10:00,285.88,285.88,285.76,285.81,15030.0,261.6666,261.6666,261.5567,261.6025,15030.0
2019-11-15 11:20:00,285.79,286.05,285.78,286.03,37159.0,261.5842,261.8222,261.575,261.8039,37159.0
2019-11-15 11:30:00,286.01,286.08,285.95,285.99,17452.0,261.7856,261.8496,261.7307,261.7673,17452.0
2019-11-15 11:40:00,285.98,286.0,285.82,285.84,18083.0,261.7581,261.7764,261.6117,261.63,18083.0
2019-11-15 11:50:00,285.85,285.92,285.81,285.9,18331.0,261.6391,261.7032,261.6025,261.6849,18331.0
2019-11-15 12:00:00,285.89,286.04,285.88,286.01,15485.0,261.6757,261.813,261.6666,261.7856,15485.0
2019-11-15 12:10:00,286.01,286.08,285.96,285.98,19943.0,261.7856,261.8496,261.7398,261.7581,19943.0
2019-11-15 12:20:00,286.0,286.0,285.87,285.89,18265.0,261.7764,261.7764,261.6574,261.6757,18265.0
2019-11-15 12:30:00,285.88,285.98,285.86,285.92,9582.0,261.6666,261.7581,261.6483,261.7032,9582.0
2019-11-15 12:40:00,285.9,286.02,285.88,286.0,14164.0,261.6849,261.7947,261.6666,261.7764,14164.0
2019-11-15 12:50:00,286.02,286.04,285.86,285.89,25667.0,261.7947,261.813,261.6483,261.6757,25667.0
2019-11-15 13:00:00,285.9,285.93,285.83,285.87,14943.0,261.6849,261.7123,261.6208,261.6574,14943.0
2019-11-15 13:10:00,285.88,285.9,285.86,285.88,8655.0,261.6666,261.6849,261.6483,261.6666,8655.0
2019-11-15 13:20:00,285.9,285.9,285.79,285.81,37918.0,261.6849,261.6849,261.5842,261.6025,37918.0
2019-11-15 13:30:00,285.81,285.81,285.74,285.76,20014.0,261.6025,261.6025,261.5384,261.5567,20014.0
2019-11-15 13:40:00,285.76,285.84,285.75,285.82,11933.0,261.5567,261.63,261.5476,261.6117,11933.0
2019-11-15 13:50:00,285.83,285.87,285.8,285.82,11947.0,261.6208,261.6574,261.5934,261.6117,11947.0
2019-11-15 14:00:00,285.79,285.92,285.78,285.89,24680.0,261.5842,261.7032,261.575,261.6757,24680.0
2019-11-15 14:10:00,285.92,286.05,285.9,286.0,17587.0,261.7032,261.8222,261.6849,261.7764,17587.0
2019-11-15 14:20:00,285.98,286.05,285.97,285.97,11885.0,261.7581,261.8222,261.749,261.749,11885.0
2019-11-15 14:30:00,285.93,285.96,285.87,285.96,63222.0,261.7123,261.7398,261.6574,261.7398,63222.0
2019-11-15 14:40:00,285.97,286.13,285.96,286.06,25879.0,261.749,261.8954,261.7398,261.8313,25879.0
2019-11-15 14:50:00,286.04,286.13,286.03,286.12,72820.0,261.813,261.8954,261.8039,261.8863,72820.0
2019-11-15 15:00:00,286.11,286.18,286.06,286.1,29383.0,261.8771,261.9412,261.8313,261.8679,29383.0
2019-11-15 15:10:00,286.1,286.13,286.07,286.08,13413.0,261.8679,261.8954,261.8405,261.8496,13413.0
2019-11-15 15:20:00,286.07,286.08,285.84,285.88,17692.0,261.8405,261.8496,261.63,261.6666,17692.0
2019-11-15 15:30:00,285.87,285.88,285.77,285.86,17220.0,261.6574,261.6666,261.5659,261.6483,17220.0
2019-11-15 15:40:00,285.82,286.1,285.76,286.04,55852.0,261.6117,261.8679,261.5567,261.813,55852.0
2019-11-15 15:50:00,286.07,286.43,286.07,286.42,132158.0,261.8405,262.17,261.8405,262.1608,132158.0
2019-11-18 09:30:00,286.18,286.23,285.91,286.0,175684.0,261.9412,261.9869,261.694,261.7764,175684.0
2019-11-18 09:40:00,286.0,286.03,285.76,286.03,51550.0,261.7764,261.8039,261.5567,261.8039,51550.0
2019-11-18 09:50:00,286.05,286.08,285.86,286.07,18808.0,261.8222,261.8496,261.6483,261.8405,18808.0
2019-11-18 10:00:00,286.07,286.22,286.06,286.1,43556.0,261.8405,261.9778,261.8313,261.8679,43556.0
2019-11-18 10:10:00,286.1,286.23,285.86,285.87,16162.0,261.8679,261.9869,261.6483,261.6574,16162.0
2019-11-18 10:20:00,285.86,286.04,285.71,285.81,53801.0,261.6483,261.813,261.511,261.6025,53801.0
2019-11-18 10:30:00,285.83,286.02,285.76,286.02,53536.0,261.6208,261.7947,261.5567,261.7947,53536.0
2019-11-18 10:40:00,286.02,286.29,286.01,286.29,47011.0,261.7947,262.0419,261.7856,262.0419,47011.0
2019-11-18 10:50:00,286.32,286.38,286.21,286.22,21673.0,262.0693,262.1242,261.9686,261.9778,21673.0
2019-11-18 11:00:00,286.22,286.23,286.11,286.15,13302.0,261.9778,261.9869,261.8771,261.9137,13302.0
2019-11-18 11:10:00,286.18,286.46,286.15,286.25,84846.0,261.9412,262.1975,261.9137,262.0052,84846.0
2019-11-18 11:20:00,286.27,286.5,286.27,286.41,47452.0,262.0235,262.2341,262.0235,262.1517,47452.0
2019-11-18 11:30:00,286.42,286.57,286.4,286.53,49598.0,262.1608,262.2981,262.1425,262.2615,49598.0
2019-11-18 11:40:00,286.52,286.58,286.38,286.55,50248.0,262.2524,262.3073,262.1242,262.2798,50248.0
2019-11-18 11:50:00,286.52,286.59,286.48,286.55,17297.0,262.2524,262.3164,262.2158,262.2798,17297.0
2019-11-18 12:00:00,286.52,286.54,286.49,286.52,18917.0,262.2524,262.2707,262.2249,262.2524,18917.0
2019-11-18 12:10:00,286.52,286.55,286.46,286.51,18880.0,262.2524,262.2798,262.1975,262.2432,18880.0
2019-11-18 12:20:00,286.53,286.57,286.34,286.34,18171.0,262.2615,262.2981,262.0876,262.0876,18171.0
2019-11-18 12:30:00,286.31,286.46,286.31,286.45,20001.0,262.0602,262.1975,262.0602,262.1883,20001.0
2019-11-18 12:40:00,286.5,286.54,286.43,286.44,12282.0,262.2341,262.2707,262.17,262.1791,12282.0
2019-11-18 12:50:00,286.46,286.5,286.41,286.49,10488.0,262.1975,262.2341,262.1517,262.2249,10488.0
2019-11-18 13:00:00,286.48,286.51,286.44,286.46,13672.0,262.2158,262.2432,262.1791,262.1975,13672.0
2019-11-18 13:10:00,286.47,286.53,286.45,286.52,21443.0,262.2066,262.2615,262.1883,262.2524,21443.0
2019-11-18 13:20:00,286.52,286.58,286.52,286.56,25217.0,262.2524,262.3073,262.2524,262.289,25217.0
2019-11-18 13:30:00,286.56,286.62,286.53,286.58,16787.0,262.289,262.3439,262.2615,262.3073,16787.0
2019-11-18 13:40:00,286.6,286.78,286.59,286.73,48641.0,262.3256,262.4904,262.3164,262.4446,48641.0
2019-11-18 13:50:00,286.73,286.76,286.7,286.73,16891.0,262.4446,262.472,262.4171,262.4446,16891.0
2019-11-18 14:00:00,286.71,286.75,286.56,286.66,18831.0,262.4263,262.4629,262.289,262.3805,18831.0
2019-11-18 14:10:00,286.66,286.74,286.66,286.7,29435.0,262.3805,262.4537,262.3805,262.4171,29435.0
2019-11-18 14:20:00,286.69,286.8,286.69,286.73,10258.0,262.408,262.5087,262.408,262.4446,10258.0
2019-11-18 14:30:00,286.71,286.85,286.71,286.74,49826.0,262.4263,262.5544,262.4263,262.4537,49826.0
2019-11-18 14:40:00,286.76,286.83,286.73,286.74,82156.0,262.472,262.5361,262.4446,262.4537,82156.0
2019-11-18 14:50:00,286.75,286.78,286.68,286.7,30297.0,262.4629,262.4904,262.3988,262.4171,30297.0
2019-11-18 15:00:00,286.71,286.76,286.63,286.67,58604.0,262.4263,262.472,262.3531,262.3897,58604.0
2019-11-18 15:10:00,286.63,286.7,286.42,286.52,37307.0,262.3531,262.4171,262.1608,262.2524,37307.0
2019-11-18 15:20:00,286.5,286.57,286.5,286.54,26481.0,262.2341,262.2981,262.2341,262.2707,26481.0
2019-11-18 15:30:00,286.52,286.56,286.33,286.47,172648.0,262.2524,262.289,262.0785,262.2066,172648.0
2019-11-18 15:40:00,286.49,286.49,286.36,286.38,145963.0,262.2249,262.2249,262.1059,262.1242,145963.0
2019-11-18 15:50:00,286.36,286.63,286.27,286.58,166122.0,262.1059,262.3531,262.0235,262.3073,166122.0
2019-11-19 09:30:00,287.24,287.24,286.8,286.93,112119.0,262.9114,262.9114,262.5087,262.6276,112119.0
2019-11-19 09:40:00,286.91,286.92,286.69,286.82,735948.0,262.6093,262.6185,262.408,262.527,735948.0
2019-11-19 09:50:00,286.8,286.82,286.57,286.61,36666.0,262.5087,262.527,262.2981,262.3348,36666.0
2019-11-19 10:00:00,286.59,286.63,286.37,286.42,71739.0,262.3164,262.3531,262.1151,262.1608,71739.0
2019-11-19 10:10:00,286.45,286.62,286.44,286.59,48007.0,262.1883,262.3439,262.1791,262.3164,48007.0
2019-11-19 10:20:00,286.59,286.6,286.37,286.49,18300.0,262.3164,262.3256,262.1151,262.2249,18300.0
2019-11-19 10:30:00,286.57,286.57,286.33,286.49,16368.0,262.2981,262.2981,262.0785,262.2249,16368.0
2019-11-19 10:40:00,286.52,286.55,286.08,286.1,28262.0,262.2524,262.2798,261.8496,261.8679,28262.0
2019-11-19 10:50:00,286.11,286.12,285.87,285.98,24565.0,261.8771,261.8863,261.6574,261.7581,24565.0
2019-11-19 11:00:00,286.02,286.19,285.98,286.12,21831.0,261.7947,261.9503,261.7581,261.8863,21831.0
2019-11-19 11:10:00,286.16,286.31,286.08,286.29,88380.0,261.9229,262.0602,261.8496,262.0419,88380.0
2019-11-19 11:20:00,286.29,286.48,286.25,286.45,43440.0,262.0419,262.2158,262.0052,262.1883,43440.0
2019-11-19 11:30:00,286.47,287.0,286.43,286.77,53580.0,262.2066,262.6917,262.17,262.4812,53580.0
2019-11-19 11:40:00,286.86,286.86,286.44,286.52,23570.0,262.5636,262.5636,262.1791,262.2524,23570.0
2019-11-19 11:50:00,286.52,286.65,286.51,286.64,22745.0,262.2524,262.3714,262.2432,262.3622,22745.0
2019-11-19 12:00:00,286.74,286.74,286.25,286.41,20293.0,262.4537,262.4537,262.0052,262.1517,20293.0
2019-11-19 12:10:00,286.41,286.6,286.38,286.55,9590.0,262.1517,262.3256,262.1242,262.2798,9590.0
2019-11-19 12:20:00,286.54,286.68,286.51,286.58,16711.0,262.2707,262.3988,262.2432,262.3073,16711.0
2019-11-19 12:30:00,286.51,286.54,286.35,286.44,39344.0,262.2432,262.2707,262.0968,262.1791,39344.0
2019-11-19 12:40:00,286.44,286.48,286.26,286.48,33688.0,262.1791,262.2158,262.0144,262.2158,33688.0
2019-11-19 12:50:00,286.46,286.53,286.4,286.52,73586.0,262.1975,262.2615,262.1425,262.2524,73586.0
2019-11-19 13:00:00,286.51,286.51,286.34,286.46,26534.0,262.2432,262.2432,262.0876,262.1975,26534.0
2019-11-19 13:10:00,286.48,286.66,286.46,286.63,37971.0,262.2158,262.3805,262.1975,262.3531,37971.0
2019-11-19 13:20:00,286.63,286.69,286.55,286.56,28017.0,262.3531,262.408,262.2798,262.289,28017.0
2019-11-19 13:30:00,286.55,286.63,286.52,286.6,32898.0,262.2798,262.3531,262.2524,262.3256,32898.0
2019-11-19 13:40:00,286.66,286.7,286.61,286.66,35956.0,262.3805,262.4171,262.3348,262.3805,35956.0
2019-11-19 13:50:00,286.72,286.72,286.53,286.54,35804.0,262.4354,262.4354,262.2615,262.2707,35804.0
2019-11-19 14:00:00,286.55,286.85,286.55,286.8,31875.0,262.2798,262.5544,262.2798,262.5087,31875.0
2019-11-19 14:10:00,286.8,286.81,286.74,286.8,69163.0,262.5087,262.5178,262.4537,262.5087,69163.0
2019-11-19 14:20:00,286.79,286.96,286.76,286.91,76017.0,262.4995,262.6551,262.472,262.6093,76017.0
2019-11-19 14:30:00,286.92,286.93,286.81,286.81,59327.0,262.6185,262.6276,262.5178,262.5178,59327.0
2019-11-19 14:40:00,286.82,286.94,286.8,286.89,58661.0,262.527,262.6368,262.5087,262.591,58661.0
2019-11-19 14:50:00,286.89,286.89,286.6,286.64,113394.0,262.591,262.591,262.3256,262.3622,113394.0
2019-11-19 15:00:00,286.64,286.78,286.62,286.73,41617.0,262.3622,262.4904,262.3439,262.4446,41617.0
2019-11-19 15:10:00,286.72,286.89,286.71,286.8,53112.0,262.4354,262.591,262.4263,262.5087,53112.0
2019-11-19 15:20:00,286.8,286.8,286.58,286.6,65388.0,262.5087,262.5087,262.3073,262.3256,65388.0
2019-11-19 15:30:00,286.61,286.86,286.6,286.81,56344.0,262.3348,262.5636,262.3256,262.5178,56344.0
2019-11-19 15:40:00,286.82,286.83,286.59,286.68,71274.0,262.527,262.5361,262.3164,262.3988,71274.0
2019-11-19 15:50:00,286.68,286.69,286.44,286.47,257659.0,262.3988,262.408,262.1791,262.2066,257659.0
2019-11-20 09:30:00,285.91,286.22,285.85,286.19,253463.0,261.694,261.9778,261.6391,261.9503,253463.0
2019-11-20 09:40:00,286.16,286.19,285.91,286.11,54958.0,261.9229,261.9503,261.694,261.8771,54958.0
2019-11-20 09:50:00,286.12,286.21,285.96,286.06,31189.0,261.8863,261.9686,261.7398,261.8313,31189.0
2019-11-20 10:00:00,286.13,286.25,286.11,286.18,17693.0,261.8954,262.0052,261.8771,261.9412,17693.0
2019-11-20 10:10:00,286.16,286.16,285.91,285.95,149113.0,261.9229,261.9229,261.694,261.7307,149113.0
2019-11-20 10:20:00,285.97,286.05,285.75,286.01,76790.0,261.749,261.8222,261.5476,261.7856,76790.0
2019-11-20 10:30:00,286.1,286.36,286.07,286.24,23032.0,261.8679,262.1059,261.8405,261.9961,23032.0
2019-11-20 10:40:00,286.23,286.26,286.1,286.23,32704.0,261.9869,262.0144,261.8679,261.9869,32704.0
2019-11-20 10:50:00,286.24,286.42,286.23,286.31,17180.0,261.9961,262.1608,261.9869,262.0602,17180.0
2019-11-20 11:00:00,286.34,286.37,286.2,286.24,23890.0,262.0876,262.1151,261.9595,261.9961,23890.0
2019-11-20 11:10:00,286.26,286.29,286.05,286.21,18829.0,262.0144,262.0419,261.8222,261.9686,18829.0
2019-11-20 11:20:00,286.23,286.35,286.19,286.2,15194.0,261.9869,262.0968,261.9503,261.9595,15194.0
2019-11-20 11:30:00,286.21,286.22,285.98,286.17,22715.0,261.9686,261.9778,261.7581,261.932,22715.0
2019-11-20 11:40:00,286.15,286.15,286.0,286.04,18517.0,261.9137,261.9137,261.7764,261.813,18517.0
2019-11-20 11:50:00,286.03,286.13,286.0,286.01,9052.0,261.8039,261.8954,261.7764,261.7856,9052.0
2019-11-20 12:00:00,286.0,286.04,285.84,286.0,22531.0,261.7764,261.813,261.63,261.7764,22531.0
2019-11-20 12:10:00,286.05,286.1,285.87,286.07,66013.0,261.8222,261.8679,261.6574,261.8405,66013.0
2019-11-20 12:20:00,286.07,286.08,285.95,285.99,9219.0,261.8405,261.8496,261.7307,261.7673,9219.0
2019-11-20 12:30:00,285.99,286.04,285.88,286.0,8305.0,261.7673,261.813,261.6666,261.7764,8305.0
2019-11-20 12:40:00,286.02,286.05,285.89,285.89,12073.0,261.7947,261.8222,261.6757,261.6757,12073.0
2019-11-20 12:50:00,285.94,285.94,284.3,284.87,209977.0,261.7215,261.7215,260.2204,260.7421,209977.0
2019-11-20 13:00:00,284.9,284.98,284.4,284.43,49568.0,260.7696,260.8428,260.3119,260.3394,49568.0
2019-11-20 13:10:00,284.4,284.4,283.89,283.91,110688.0,260.3119,260.3119,259.8451,259.8634,110688.0
2019-11-20 13:20:00,283.91,284.46,283.91,284.14,66176.0,259.8634,260.3669,259.8634,260.074,66176.0
2019-11-20 13:30:00,284.18,284.31,283.96,284.07,29940.0,260.1106,260.2296,259.9092,260.0099,29940.0
2019-11-20 13:40:00,284.01,284.4,284.01,284.38,31838.0,259.955,260.3119,259.955,260.2936,31838.0
2019-11-20 13:50:00,284.37,284.91,284.34,284.74,95968.0,260.2845,260.7787,260.257,260.6231,95968.0
2019-11-20 14:00:00,284.68,284.8,284.41,284.59,68820.0,260.5682,260.6781,260.3211,260.4858,68820.0
2019-11-20 14:10:00,284.61,284.87,284.59,284.84,34082.0,260.5041,260.7421,260.4858,260.7147,34082.0
2019-11-20 14:20:00,284.84,285.14,284.74,285.09,18823.0,260.7147,260.9893,260.6231,260.9435,18823.0
2019-11-20 14:30:00,285.09,285.33,285.07,285.31,20858.0,260.9435,261.1632,260.9252,261.1449,20858.0
2019-11-20 14:40:00,285.32,285.39,285.03,285.15,106763.0,261.154,261.2181,260.8886,260.9984,106763.0
2019-11-20 14:50:00,285.25,285.25,285.07,285.09,19356.0,261.0899,261.0899,260.9252,260.9435,19356.0
2019-11-20 15:00:00,285.11,285.26,284.98,285.24,16954.0,260.9618,261.0991,260.8428,261.0808,16954.0
2019-11-20 15:10:00,285.25,285.46,285.1,285.11,31583.0,261.0899,261.2822,260.9526,260.9618,31583.0
2019-11-20 15:20:00,285.13,285.24,284.98,284.98,40705.0,260.9801,261.0808,260.8428,260.8428,40705.0
2019-11-20 15:30:00,284.98,285.02,284.89,284.96,45678.0,260.8428,260.8794,260.7604,260.8245,45678.0
2019-11-20 15:40:00,284.99,285.43,284.98,285.35,36470.0,260.852,261.2547,260.8428,261.1815,36470.0
2019-11-20 15:50:00,285.32,285.59,285.22,285.48,258002.0,261.154,261.4011,261.0625,261.3005,258002.0
2019-11-21 09:30:00,285.52,285.64,285.01,285.12,88498.0,261.3371,261.4469,260.8703,260.971,88498.0
2019-11-21 09:40:00,285.1,285.1,284.8,284.95,57749.0,260.9526,260.9526,260.6781,260.8153,57749.0
2019-11-21 09:50:00,284.94,285.2,284.93,285.01,37089.0,260.8062,261.0442,260.797,260.8703,37089.0
2019-11-21 10:00:00,284.98,285.24,284.78,285.14,41003.0,260.8428,261.0808,260.6597,260.9893,41003.0
2019-11-21 10:10:00,285.15,285.23,284.43,284.45,33832.0,260.9984,261.0716,260.3394,260.3577,33832.0
2019-11-21 10:20:00,284.43,284.66,284.36,284.45,26334.0,260.3394,260.5499,260.2753,260.3577,26334.0
2019-11-21 10:30:00,284.41,284.66,284.16,284.59,524160.0,260.3211,260.5499,260.0923,260.4858,524160.0
2019-11-21 10:40:00,284.6,284.76,284.59,284.75,27652.0,260.495,260.6414,260.4858,260.6323,27652.0
2019-11-21 10:50:00,284.71,284.84,284.52,284.75,39702.0,260.5957,260.7147,260.4218,260.6323,39702.0
2019-11-21 11:00:00,284.81,285.12,284.7,285.0,60559.0,260.6872,260.971,260.5865,260.8611,60559.0
2019-11-21 11:10:00,284.97,284.97,284.72,284.81,19059.0,260.8337,260.8337,260.6048,260.6872,19059.0
2019-11-21 11:20:00,284.79,284.97,284.74,284.77,19708.0,260.6689,260.8337,260.6231,260.6506,19708.0
2019-11-21 11:30:00,284.74,284.92,284.51,284.55,30830.0,260.6231,260.7879,260.4126,260.4492,30830.0
2019-11-21 11:40:00,284.61,284.86,284.54,284.8,23770.0,260.5041,260.733,260.4401,260.6781,23770.0
2019-11-21 11:50:00,284.8,284.8,284.52,284.59,22541.0,260.6781,260.6781,260.4218,260.4858,22541.0
2019-11-21 12:00:00,284.57,284.91,284.53,284.9,18651.0,260.4675,260.7787,260.4309,260.7696,18651.0
2019-11-21 12:10:00,284.89,285.03,284.89,284.89,21573.0,260.7604,260.8886,260.7604,260.7604,21573.0
2019-11-21 12:20:00,284.86,285.04,284.83,284.97,22009.0,260.733,260.8977,260.7055,260.8337,22009.0
2019-11-21 12:30:00,284.97,285.27,284.94,285.26,24739.0,260.8337,261.1082,260.8062,261.0991,24739.0
2019-11-21 12:40:00,285.25,285.31,285.13,285.13,26434.0,261.0899,261.1449,260.9801,260.9801,26434.0
2019-11-21 12:50:00,285.11,285.21,285.08,285.21,17994.0,260.9618,261.0533,260.9343,261.0533,17994.0
2019-11-21 13:00:00,285.26,285.31,285.19,285.25,9498.0,261.0991,261.1449,261.035,261.0899,9498.0
2019-11-21 13:10:00,285.27,285.31,285.17,285.25,17461.0,261.1082,261.1449,261.0167,261.0899,17461.0
2019-11-21 13:20:00,285.25,285.27,285.12,285.21,69778.0,261.0899,261.1082,260.971,261.0533,69778.0
2019-11-21 13:30:00,285.25,285.27,285.06,285.14,108829.0,261.0899,261.1082,260.916,260.9893,108829.0
2019-11-21 13:40:00,285.12,285.19,285.03,285.17,20654.0,260.971,261.035,260.8886,261.0167,20654.0
2019-11-21 13:50:00,285.18,285.24,285.09,285.1,13342.0,261.0259,261.0808,260.9435,260.9526,13342.0
2019-11-21 14:00:00,285.1,285.28,284.88,285.26,36987.0,260.9526,261.1174,260.7513,261.0991,36987.0
2019-11-21 14:10:00,285.2,285.28,285.18,285.27,10995.0,261.0442,261.1174,261.0259,261.1082,10995.0
2019-11-21 14:20:00,285.3,285.41,285.29,285.35,32846.0,261.1357,261.2364,261.1266,261.1815,32846.0
2019-11-21 14:30:00,285.37,285.5,285.37,285.47,31640.0,261.1998,261.3188,261.1998,261.2913,31640.0
2019-11-21 14:40:00,285.44,285.5,285.39,285.43,29994.0,261.2638,261.3188,261.2181,261.2547,29994.0
2019-11-21 14:50:00,285.42,285.44,285.34,285.39,22421.0,261.2455,261.2638,261.1723,261.2181,22421.0
2019-11-21 15:00:00,285.39,285.42,285.23,285.27,27178.0,261.2181,261.2455,261.0716,261.1082,27178.0
2019-11-21 15:10:00,285.29,285.36,285.22,285.3,24343.0,261.1266,261.1906,261.0625,261.1357,24343.0
2019-11-21 15:20:00,285.29,285.36,285.2,285.2,24738.0,261.1266,261.1906,261.0442,261.0442,24738.0
2019-11-21 15:30:00,285.22,285.29,285.0,285.02,95422.0,261.0625,261.1266,260.8611,260.8794,95422.0
2019-11-21 15:40:00,285.03,285.09,284.89,284.98,53084.0,260.8886,260.9435,260.7604,260.8428,53084.0
2019-11-21 15:50:00,284.98,285.12,284.64,285.02,166683.0,260.8428,260.971,260.5316,260.8794,166683.0
2019-11-22 09:30:00,285.75,285.84,285.44,285.76,57004.0,261.5476,261.63,261.2638,261.5567,57004.0
2019-11-22 09:40:00,285.72,285.72,285.46,285.65,20827.0,261.5201,261.5201,261.2822,261.4561,20827.0
2019-11-22 09:50:00,285.68,285.83,285.6,285.76,23032.0,261.4835,261.6208,261.4103,261.5567,23032.0
2019-11-22 10:00:00,285.73,285.86,285.55,285.6,25528.0,261.5293,261.6483,261.3645,261.4103,25528.0
2019-11-22 10:10:00,285.58,285.63,285.44,285.45,9445.0,261.392,261.4378,261.2638,261.273,9445.0
2019-11-22 10:20:00,285.52,285.6,285.22,285.22,13691.0,261.3371,261.4103,261.0625,261.0625,13691.0
2019-11-22 10:30:00,285.15,285.27,284.96,285.03,30573.0,260.9984,261.1082,260.8245,260.8886,30573.0
2019-11-22 10:40:00,285.07,285.22,285.06,285.2,25365.0,260.9252,261.0625,260.916,261.0442,25365.0
2019-11-22 10:50:00,285.17,285.2,284.92,285.08,13537.0,261.0167,261.0442,260.7879,260.9343,13537.0
2019-11-22 11:00:00,285.18,285.21,284.6,284.9,53694.0,261.0259,261.0533,260.495,260.7696,53694.0
2019-11-22 11:10:00,284.93,284.95,284.7,284.72,7891.0,260.797,260.8153,260.5865,260.6048,7891.0
2019-11-22 11:20:00,284.73,285.02,284.73,285.01,29068.0,260.614,260.8794,260.614,260.8703,29068.0
2019-11-22 11:30:00,285.09,285.13,284.97,285.13,5572.0,260.9435,260.9801,260.8337,260.9801,5572.0
2019-11-22 11:40:00,285.08,285.26,285.08,285.22,14322.0,260.9343,261.0991,260.9343,261.0625,14322.0
2019-11-22 11:50:00,285.3,285.34,285.22,285.23,23434.0,261.1357,261.1723,261.0625,261.0716,23434.0
2019-11-22 12:00:00,285.24,285.41,285.24,285.41,6963.0,261.0808,261.2364,261.0808,261.2364,6963.0
2019-11-22 12:10:00,285.43,285.44,285.21,285.3,11112.0,261.2547,261.2638,261.0533,261.1357,11112.0
2019-11-22 12:20:00,285.29,285.44,285.29,285.42,3566.0,261.1266,261.2638,261.1266,261.2455,3566.0
2019-11-22 12:30:00,285.41,285.43,285.32,285.36,23378.0,261.2364,261.2547,261.154,261.1906,23378.0
2019-11-22 12:40:00,285.37,285.49,285.36,285.44,11887.0,261.1998,261.3096,261.1906,261.2638,11887.0
2019-11-22 12:50:00,285.48,285.58,285.46,285.53,25219.0,261.3005,261.392,261.2822,261.3462,25219.0
2019-11-22 13:00:00,285.51,285.61,285.48,285.61,20521.0,261.3279,261.4194,261.3005,261.4194,20521.0
2019-11-22 13:10:00,285.63,285.63,285.56,285.57,7576.0,261.4378,261.4378,261.3737,261.3828,7576.0
2019-11-22 13:20:00,285.61,285.64,285.54,285.56,8660.0,261.4194,261.4469,261.3554,261.3737,8660.0
2019-11-22 13:30:00,285.59,285.62,285.56,285.56,5890.0,261.4011,261.4286,261.3737,261.3737,5890.0
2019-11-22 13:40:00,285.56,285.61,285.47,285.47,9751.0,261.3737,261.4194,261.2913,261.2913,9751.0
2019-11-22 13:50:00,285.43,285.58,285.4,285.56,24423.0,261.2547,261.392,261.2272,261.3737,24423.0
2019-11-22 14:00:00,285.56,285.57,285.4,285.45,14311.0,261.3737,261.3828,261.2272,261.273,14311.0
2019-11-22 14:10:00,285.45,285.49,285.4,285.49,14522.0,261.273,261.3096,261.2272,261.3096,14522.0
2019-11-22 14:20:00,285.49,285.59,285.47,285.49,15822.0,261.3096,261.4011,261.2913,261.3096,15822.0
2019-11-22 14:30:00,285.48,285.63,285.46,285.59,13312.0,261.3005,261.4378,261.2822,261.4011,13312.0
2019-11-22 14:40:00,285.57,285.66,285.5,285.65,13902.0,261.3828,261.4652,261.3188,261.4561,13902.0
2019-11-22 14:50:00,285.63,285.66,285.52,285.57,27141.0,261.4378,261.4652,261.3371,261.3828,27141.0
2019-11-22 15:00:00,285.58,285.62,285.5,285.6,15244.0,261.392,261.4286,261.3188,261.4103,15244.0
2019-11-22 15:10:00,285.58,285.66,285.58,285.65,9245.0,261.392,261.4652,261.392,261.4561,9245.0
2019-11-22 15:20:00,285.64,285.68,285.6,285.65,27238.0,261.4469,261.4835,261.4103,261.4561,27238.0
2019-11-22 15:30:00,285.63,285.69,285.53,285.54,19617.0,261.4378,261.4927,261.3462,261.3554,19617.0
2019-11-22 15:40:00,285.54,285.61,285.4,285.45,21450.0,261.3554,261.4194,261.2272,261.273,21450.0
2019-11-22 15:50:00,285.4,285.69,285.3,285.65,89463.0,261.2272,261.4927,261.1357,261.4561,89463.0
2019-11-25 09:30:00,286.6,287.0,286.57,286.93,160285.0,262.3256,262.6917,262.2981,262.6276,160285.0
2019-11-25 09:40:00,286.97,287.11,286.95,287.08,51079.0,262.6643,262.7924,262.646,262.7649,51079.0
2019-11-25 09:50:00,287.09,287.27,287.08,287.23,125797.0,262.7741,262.9388,262.7649,262.9022,125797.0
2019-11-25 10:00:00,287.26,287.45,287.21,287.45,41388.0,262.9297,263.1036,262.8839,263.1036,41388.0
2019-11-25 10:10:00,287.45,287.47,287.36,287.38,34581.0,263.1036,263.1219,263.0212,263.0395,34581.0
2019-11-25 10:20:00,287.39,287.48,287.29,287.47,34635.0,263.0487,263.1311,262.9572,263.1219,34635.0
2019-11-25 10:30:00,287.45,287.65,287.45,287.59,34430.0,263.1036,263.2867,263.1036,263.2317,34430.0
2019-11-25 10:40:00,287.58,287.66,287.51,287.58,28582.0,263.2226,263.2958,263.1585,263.2226,28582.0
2019-11-25 10:50:00,287.57,287.6,287.39,287.42,38139.0,263.2134,263.2409,263.0487,263.0761,38139.0
2019-11-25 11:00:00,287.42,287.48,287.27,287.29,27432.0,263.0761,263.1311,262.9388,262.9572,27432.0
2019-11-25 11:10:00,287.27,287.39,287.25,287.32,38819.0,262.9388,263.0487,262.9205,262.9846,38819.0
2019-11-25 11:20:00,287.32,287.47,287.32,287.43,33393.0,262.9846,263.1219,262.9846,263.0853,33393.0
2019-11-25 11:30:00,287.44,287.46,287.32,287.43,44900.0,263.0945,263.1128,262.9846,263.0853,44900.0
2019-11-25 11:40:00,287.42,287.49,287.42,287.48,32696.0,263.0761,263.1402,263.0761,263.1311,32696.0
2019-11-25 11:50:00,287.49,287.49,287.41,287.45,20491.0,263.1402,263.1402,263.067,263.1036,20491.0
2019-11-25 12:00:00,287.46,287.49,287.39,287.43,20050.0,263.1128,263.1402,263.0487,263.0853,20050.0
2019-11-25 12:10:00,287.42,287.43,287.32,287.32,56223.0,263.0761,263.0853,262.9846,262.9846,56223.0
2019-11-25 12:20:00,287.34,287.42,287.32,287.34,28591.0,263.0029,263.0761,262.9846,263.0029,28591.0
2019-11-25 12:30:00,287.35,287.4,287.33,287.38,17973.0,263.0121,263.0578,262.9938,263.0395,17973.0
2019-11-25 12:40:00,287.38,287.45,287.33,287.42,26908.0,263.0395,263.1036,262.9938,263.0761,26908.0
2019-11-25 12:50:00,287.44,287.44,287.38,287.42,17666.0,263.0945,263.0945,263.0395,263.0761,17666.0
2019-11-25 13:00:00,287.44,287.59,287.44,287.49,21657.0,263.0945,263.2317,263.0945,263.1402,21657.0
2019-11-25 13:10:00,287.48,287.52,287.46,287.49,24472.0,263.1311,263.1677,263.1128,263.1402,24472.0
2019-11-25 13:20:00,287.5,287.55,287.48,287.49,62723.0,263.1494,263.1951,263.1311,263.1402,62723.0
2019-11-25 13:30:00,287.48,287.51,287.44,287.5,49165.0,263.1311,263.1585,263.0945,263.1494,49165.0
2019-11-25 13:40:00,287.51,287.51,287.39,287.43,23289.0,263.1585,263.1585,263.0487,263.0853,23289.0
2019-11-25 13:50:00,287.42,287.49,287.36,287.44,33640.0,263.0761,263.1402,263.0212,263.0945,33640.0
2019-11-25 14:00:00,287.44,287.44,287.38,287.43,20621.0,263.0945,263.0945,263.0395,263.0853,20621.0
2019-11-25 14:10:00,287.44,287.54,287.43,287.53,29086.0,263.0945,263.186,263.0853,263.1768,29086.0
2019-11-25 14:20:00,287.52,287.53,287.44,287.45,25127.0,263.1677,263.1768,263.0945,263.1036,25127.0
2019-11-25 14:30:00,287.44,287.49,287.39,287.49,39689.0,263.0945,263.1402,263.0487,263.1402,39689.0
2019-11-25 14:40:00,287.49,287.49,287.39,287.44,33457.0,263.1402,263.1402,263.0487,263.0945,33457.0
2019-11-25 14:50:00,287.44,287.49,287.39,287.46,30208.0,263.0945,263.1402,263.0487,263.1128,30208.0
2019-11-25 15:00:00,287.46,287.54,287.45,287.48,24925.0,263.1128,263.186,263.1036,263.1311,24925.0
2019-11-25 15:10:00,287.47,287.56,287.44,287.54,50106.0,263.1219,263.2043,263.0945,263.186,50106.0
2019-11-25 15:20:00,287.55,287.75,287.54,287.74,52477.0,263.1951,263.3782,263.186,263.369,52477.0
2019-11-25 15:30:00,287.75,287.79,287.6,287.66,35899.0,263.3782,263.4148,263.2409,263.2958,35899.0
2019-11-25 15:40:00,287.68,287.7,287.53,287.55,101824.0,263.3141,263.3324,263.1768,263.1951,101824.0
2019-11-25 15:50:00,287.53,287.84,287.47,287.83,184985.0,263.1768,263.4606,263.1219,263.4514,184985.0
2019-11-26 09:30:00,287.91,287.91,287.57,287.84,89751.0,263.5246,263.5246,263.2134,263.4606,89751.0
2019-11-26 09:40:00,287.8,288.01,287.7,287.96,38546.0,263.424,263.6162,263.3324,263.5704,38546.0
2019-11-26 09:50:00,288.03,288.25,287.97,288.18,27034.0,263.6345,263.8358,263.5796,263.7718,27034.0
2019-11-26 10:00:00,288.23,288.31,287.95,288.06,35403.0,263.8175,263.8908,263.5613,263.6619,35403.0
2019-11-26 10:10:00,288.05,288.13,288.01,288.1,26880.0,263.6528,263.726,263.6162,263.6986,26880.0
2019-11-26 10:20:00,288.07,288.17,288.04,288.08,18888.0,263.6711,263.7626,263.6436,263.6802,18888.0
2019-11-26 10:30:00,288.08,288.11,287.97,288.02,12746.0,263.6802,263.7077,263.5796,263.6253,12746.0
2019-11-26 10:40:00,288.01,288.27,287.99,288.19,15436.0,263.6162,263.8542,263.5979,263.7809,15436.0
2019-11-26 10:50:00,288.2,288.2,287.98,288.17,168882.0,263.7901,263.7901,263.5887,263.7626,168882.0
2019-11-26 11:00:00,288.17,288.2,288.03,288.12,79173.0,263.7626,263.7901,263.6345,263.7169,79173.0
2019-11-26 11:10:00,288.15,288.34,288.14,288.22,14690.0,263.7443,263.9182,263.7352,263.8084,14690.0
2019-11-26 11:20:00,288.22,288.39,288.19,288.26,24769.0,263.8084,263.964,263.7809,263.845,24769.0
2019-11-26 11:30:00,288.24,288.34,288.02,288.31,49029.0,263.8267,263.9182,263.6253,263.8908,49029.0
2019-11-26 11:40:00,288.27,288.38,288.21,288.26,15747.0,263.8542,263.9548,263.7992,263.845,15747.0
2019-11-26 11:50:00,288.26,288.4,288.26,288.35,13966.0,263.845,263.9731,263.845,263.9274,13966.0
2019-11-26 12:00:00,288.37,288.42,288.24,288.42,17461.0,263.9457,263.9914,263.8267,263.9914,17461.0
2019-11-26 12:10:00,288.45,288.54,288.43,288.46,20811.0,264.0189,264.1013,264.0006,264.0281,20811.0
2019-11-26 12:20:00,288.46,288.54,288.45,288.54,19788.0,264.0281,264.1013,264.0189,264.1013,19788.0
2019-11-26 12:30:00,288.54,288.59,288.49,288.56,36403.0,264.1013,264.147,264.0555,264.1196,36403.0
2019-11-26 12:40:00,288.54,288.56,288.46,288.48,33323.0,264.1013,264.1196,264.0281,264.0464,33323.0
2019-11-26 12:50:00,288.49,288.49,288.43,288.46,19668.0,264.0555,264.0555,264.0006,264.0281,19668.0
2019-11-26 13:00:00,288.45,288.51,288.34,288.4,17052.0,264.0189,264.0738,263.9182,263.9731,17052.0
2019-11-26 13:10:00,288.38,288.38,288.3,288.35,14046.0,263.9548,263.9548,263.8816,263.9274,14046.0
2019-11-26 13:20:00,288.37,288.41,288.2,288.24,34567.0,263.9457,263.9823,263.7901,263.8267,34567.0
2019-11-26 13:30:00,288.23,288.24,288.01,288.14,24706.0,263.8175,263.8267,263.6162,263.7352,24706.0
2019-11-26 13:40:00,288.12,288.16,288.06,288.08,21621.0,263.7169,263.7535,263.6619,263.6802,21621.0
2019-11-26 13:50:00,288.1,288.16,288.08,288.13,17875.0,263.6986,263.7535,263.6802,263.726,17875.0
2019-11-26 14:00:00,288.16,288.23,288.12,288.21,26054.0,263.7535,263.8175,263.7169,263.7992,26054.0
2019-11-26 14:10:00,288.22,288.3,288.21,288.25,28109.0,263.8084,263.8816,263.7992,263.8358,28109.0
2019-11-26 14:20:00,288.22,288.26,288.15,288.21,19058.0,263.8084,263.845,263.7443,263.7992,19058.0
2019-11-26 14:30:00,288.22,288.22,288.12,288.17,35187.0,263.8084,263.8084,263.7169,263.7626,35187.0
2019-11-26 14:40:00,288.15,288.23,288.08,288.22,42924.0,263.7443,263.8175,263.6802,263.8084,42924.0
2019-11-26 14:50:00,288.22,288.3,288.2,288.23,34901.0,263.8084,263.8816,263.7901,263.8175,34901.0
2019-11-26 15:00:00,288.22,288.22,287.98,288.07,34509.0,263.8084,263.8084,263.5887,263.6711,34509.0
2019-11-26 15:10:00,288.06,288.1,287.95,288.1,63666.0,263.6619,263.6986,263.5613,263.6986,63666.0
2019-11-26 15:20:00,288.11,288.12,288.0,288.12,51731.0,263.7077,263.7169,263.607,263.7169,51731.0
2019-11-26 15:30:00,288.11,288.28,288.1,288.27,76610.0,263.7077,263.8633,263.6986,263.8542,76610.0
2019-11-26 15:40:00,288.24,288.44,288.21,288.43,63697.0,263.8267,264.0098,263.7992,264.0006,63697.0
2019-11-26 15:50:00,288.42,288.68,288.37,288.45,141998.0,263.9914,264.2294,263.9457,264.0189,141998.0
2019-11-27 09:30:00,289.06,289.06,288.82,288.9,145573.0,264.5772,264.5772,264.3576,264.4308,145573.0
2019-11-27 09:40:00,288.9,289.01,288.77,288.89,30714.0,264.4308,264.5315,264.3118,264.4216,30714.0
2019-11-27 09:50:00,288.9,288.96,288.8,288.96,10759.0,264.4308,264.4857,264.3393,264.4857,10759.0
2019-11-27 10:00:00,288.94,288.98,288.75,288.8,31840.0,264.4674,264.504,264.2935,264.3393,31840.0
2019-11-27 10:10:00,288.82,288.93,288.79,288.93,42442.0,264.3576,264.4583,264.3301,264.4583,42442.0
2019-11-27 10:20:00,288.88,288.93,288.81,288.91,10192.0,264.4125,264.4583,264.3484,264.4399,10192.0
2019-11-27 10:30:00,288.93,289.03,288.88,288.94,55793.0,264.4583,264.5498,264.4125,264.4674,55793.0
2019-11-27 10:40:00,288.95,289.02,288.82,288.96,20900.0,264.4766,264.5406,264.3576,264.4857,20900.0
2019-11-27 10:50:00,288.95,289.09,288.9,289.04,11405.0,264.4766,264.6047,264.4308,264.5589,11405.0
2019-11-27 11:00:00,289.04,289.13,289.01,289.06,15280.0,264.5589,264.6413,264.5315,264.5772,15280.0
2019-11-27 11:10:00,289.06,289.09,288.9,288.97,35940.0,264.5772,264.6047,264.4308,264.4949,35940.0
2019-11-27 11:20:00,288.96,289.06,288.89,289.06,17785.0,264.4857,264.5772,264.4216,264.5772,17785.0
2019-11-27 11:30:00,289.03,289.19,289.01,289.16,53654.0,264.5498,264.6962,264.5315,264.6688,53654.0
2019-11-27 11:40:00,289.18,289.25,289.14,289.23,24608.0,264.6871,264.7511,264.6505,264.7328,24608.0
2019-11-27 11:50:00,289.24,289.24,289.16,289.22,15291.0,264.742,264.742,264.6688,264.7237,15291.0
2019-11-27 12:00:00,289.24,289.3,289.22,289.29,13080.0,264.742,264.7969,264.7237,264.7878,13080.0
2019-11-27 12:10:00,289.27,289.36,289.22,289.23,13869.0,264.7695,264.8518,264.7237,264.7328,13869.0
2019-11-27 12:20:00,289.25,289.27,289.22,289.24,6966.0,264.7511,264.7695,264.7237,264.742,6966.0
2019-11-27 12:30:00,289.23,289.33,289.2,289.31,8591.0,264.7328,264.8244,264.7054,264.8061,8591.0
2019-11-27 12:40:00,289.31,289.33,289.23,289.26,10577.0,264.8061,264.8244,264.7328,264.7603,10577.0
2019-11-27 12:50:00,289.28,289.36,289.23,289.31,42983.0,264.7786,264.8518,264.7328,264.8061,42983.0
2019-11-27 13:00:00,289.29,289.44,289.28,289.43,28591.0,264.7878,264.9251,264.7786,264.9159,28591.0
2019-11-27 13:10:00,289.42,289.64,289.41,289.58,53329.0,264.9067,265.1081,264.8976,265.0532,53329.0
2019-11-27 13:20:00,289.58,289.65,289.57,289.61,19497.0,265.0532,265.1173,265.044,265.0807,19497.0
2019-11-27 13:30:00,289.61,289.75,289.58,289.71,40411.0,265.0807,265.2088,265.0532,265.1722,40411.0
2019-11-27 13:40:00,289.72,289.73,289.61,289.67,21468.0,265.1813,265.1905,265.0807,265.1356,21468.0
2019-11-27 13:50:00,289.67,289.72,289.58,289.62,35197.0,265.1356,265.1813,265.0532,265.0898,35197.0
2019-11-27 14:00:00,289.61,289.63,289.56,289.6,22518.0,265.0807,265.099,265.0349,265.0715,22518.0
2019-11-27 14:10:00,289.59,289.68,289.54,289.56,21386.0,265.0624,265.1447,265.0166,265.0349,21386.0
2019-11-27 14:20:00,289.59,289.7,289.58,289.68,24186.0,265.0624,265.163,265.0532,265.1447,24186.0
2019-11-27 14:30:00,289.69,289.7,289.61,289.66,40701.0,265.1539,265.163,265.0807,265.1264,40701.0
2019-11-27 14:40:00,289.66,289.75,289.63,289.69,21037.0,265.1264,265.2088,265.099,265.1539,21037.0
2019-11-27 14:50:00,289.7,289.7,289.64,289.65,20176.0,265.163,265.163,265.1081,265.1173,20176.0
2019-11-27 15:00:00,289.65,289.74,289.58,289.7,47049.0,265.1173,265.1996,265.0532,265.163,47049.0
2019-11-27 15:10:00,289.71,289.75,289.67,289.71,23444.0,265.1722,265.2088,265.1356,265.1722,23444.0
2019-11-27 15:20:00,289.7,289.76,289.66,289.7,27329.0,265.163,265.218,265.1264,265.163,27329.0
2019-11-27 15:30:00,289.71,289.71,289.56,289.56,36438.0,265.1722,265.1722,265.0349,265.0349,36438.0
2019-11-27 15:40:00,289.57,289.68,289.56,289.63,50346.0,265.044,265.1447,265.0349,265.099,50346.0
2019-11-27 15:50:00,289.63,289.78,289.59,289.77,163455.0,265.099,265.2363,265.0624,265.2271,163455.0
2019-11-29 09:30:00,289.25,289.46,289.12,289.44,95965.0,264.7511,264.9434,264.6322,264.9251,95965.0
2019-11-29 09:40:00,289.41,289.41,289.0,289.14,41393.0,264.8976,264.8976,264.5223,264.6505,41393.0
2019-11-29 09:50:00,289.12,289.38,289.11,289.34,20588.0,264.6322,264.8701,264.623,264.8335,20588.0
2019-11-29 10:00:00,289.3,289.48,289.26,289.41,32169.0,264.7969,264.9617,264.7603,264.8976,32169.0
2019-11-29 10:10:00,289.4,289.47,289.39,289.4,24894.0,264.8884,264.9525,264.8793,264.8884,24894.0
2019-11-29 10:20:00,289.38,289.42,289.21,289.32,30740.0,264.8701,264.9067,264.7145,264.8152,30740.0
2019-11-29 10:30:00,289.3,289.34,289.17,289.34,124798.0,264.7969,264.8335,264.6779,264.8335,124798.0
2019-11-29 10:40:00,289.3,289.38,289.22,289.33,12957.0,264.7969,264.8701,264.7237,264.8244,12957.0
2019-11-29 10:50:00,289.27,289.34,289.25,289.25,21984.0,264.7695,264.8335,264.7511,264.7511,21984.0
2019-11-29 11:00:00,289.2,289.2,289.08,289.16,137188.0,264.7054,264.7054,264.5955,264.6688,137188.0
2019-11-29 11:10:00,289.15,289.18,289.05,289.07,22737.0,264.6596,264.6871,264.5681,264.5864,22737.0
2019-11-29 11:20:00,289.04,289.16,289.04,289.09,78989.0,264.5589,264.6688,264.5589,264.6047,78989.0
2019-11-29 11:30:00,289.05,289.17,288.98,289.17,20047.0,264.5681,264.6779,264.504,264.6779,20047.0
2019-11-29 11:40:00,289.18,289.18,288.98,289.0,18206.0,264.6871,264.6871,264.504,264.5223,18206.0
2019-11-29 11:50:00,288.95,289.1,288.82,289.1,48218.0,264.4766,264.6139,264.3576,264.6139,48218.0
2019-11-29 12:00:00,289.1,289.18,289.06,289.09,18877.0,264.6139,264.6871,264.5772,264.6047,18877.0
2019-11-29 12:10:00,289.09,289.09,288.87,288.91,22305.0,264.6047,264.6047,264.4033,264.4399,22305.0
2019-11-29 12:20:00,288.93,289.01,288.84,288.84,11199.0,264.4583,264.5315,264.3759,264.3759,11199.0
2019-11-29 12:30:00,288.82,288.92,288.72,288.72,37385.0,264.3576,264.4491,264.266,264.266,37385.0
2019-11-29 12:40:00,288.7,288.79,288.59,288.71,116417.0,264.2477,264.3301,264.147,264.2569,116417.0
2019-11-29 12:50:00,288.68,288.97,288.48,288.72,337569.0,264.2294,264.4949,264.0464,264.266,337569.0
2019-12-02 09:30:00,289.03,289.03,288.0,288.07,240717.0,264.5498,264.5498,263.607,263.6711,240717.0
2019-12-02 09:40:00,288.01,288.15,287.79,287.95,60487.0,263.6162,263.7443,263.4148,263.5613,60487.0
2019-12-02 09:50:00,287.97,288.03,287.5,287.58,37746.0,263.5796,263.6345,263.1494,263.2226,37746.0
2019-12-02 10:00:00,287.58,287.58,286.42,286.85,151058.0,263.2226,263.2226,262.1608,262.5544,151058.0
2019-12-02 10:10:00,286.83,287.32,286.77,286.86,60646.0,262.5361,262.9846,262.4812,262.5636,60646.0
2019-12-02 10:20:00,286.83,286.94,286.54,286.83,50179.0,262.5361,262.6368,262.2707,262.5361,50179.0
2019-12-02 10:30:00,286.82,286.82,285.89,286.42,116707.0,262.527,262.527,261.6757,262.1608,116707.0
2019-12-02 10:40:00,286.4,286.88,286.32,286.38,58521.0,262.1425,262.5819,262.0693,262.1242,58521.0
2019-12-02 10:50:00,286.34,286.5,286.05,286.14,123997.0,262.0876,262.2341,261.8222,261.9046,123997.0
2019-12-02 11:00:00,286.13,286.3,285.95,286.03,85011.0,261.8954,262.051,261.7307,261.8039,85011.0
2019-12-02 11:10:00,286.02,286.28,285.84,286.25,102386.0,261.7947,262.0327,261.63,262.0052,102386.0
2019-12-02 11:20:00,286.24,286.47,286.23,286.32,115851.0,261.9961,262.2066,261.9869,262.0693,115851.0
2019-12-02 11:30:00,286.32,286.39,285.92,286.28,120871.0,262.0693,262.1334,261.7032,262.0327,120871.0
2019-12-02 11:40:00,286.31,286.47,286.16,286.45,32569.0,262.0602,262.2066,261.9229,262.1883,32569.0
2019-12-02 11:50:00,286.46,286.62,286.43,286.57,44330.0,262.1975,262.3439,262.17,262.2981,44330.0
2019-12-02 12:00:00,286.57,286.78,286.57,286.74,35147.0,262.2981,262.4904,262.2981,262.4537,35147.0
2019-12-02 12:10:00,286.75,286.82,286.53,286.64,39261.0,262.4629,262.527,262.2615,262.3622,39261.0
2019-12-02 12:20:00,286.65,286.77,285.96,286.32,97705.0,262.3714,262.4812,261.7398,262.0693,97705.0
2019-12-02 12:30:00,286.4,286.4,286.12,286.18,32005.0,262.1425,262.1425,261.8863,261.9412,32005.0
2019-12-02 12:40:00,286.18,286.4,286.13,286.14,22527.0,261.9412,262.1425,261.8954,261.9046,22527.0
2019-12-02 12:50:00,286.16,286.28,286.09,286.09,23894.0,261.9229,262.0327,261.8588,261.8588,23894.0
2019-12-02 13:00:00,286.07,286.55,286.07,286.54,25708.0,261.8405,262.2798,261.8405,262.2707,25708.0
2019-12-02 13:10:00,286.56,286.59,286.46,286.57,26386.0,262.289,262.3164,262.1975,262.2981,26386.0
2019-12-02 13:20:00,286.58,286.69,286.5,286.64,22899.0,262.3073,262.408,262.2341,262.3622,22899.0
2019-12-02 13:30:00,286.66,286.66,286.41,286.45,55845.0,262.3805,262.3805,262.1517,262.1883,55845.0
2019-12-02 13:40:00,286.46,286.7,286.44,286.68,33895.0,262.1975,262.4171,262.1791,262.3988,33895.0
2019-12-02 13:50:00,286.7,286.75,286.62,286.63,34631.0,262.4171,262.4629,262.3439,262.3531,34631.0
2019-12-02 14:00:00,286.63,286.73,286.55,286.71,21704.0,262.3531,262.4446,262.2798,262.4263,21704.0
2019-12-02 14:10:00,286.74,286.88,286.73,286.79,31761.0,262.4537,262.5819,262.4446,262.4995,31761.0
2019-12-02 14:20:00,286.81,287.03,286.79,286.98,55083.0,262.5178,262.7192,262.4995,262.6734,55083.0
2019-12-02 14:30:00,286.98,287.05,286.92,286.95,23813.0,262.6734,262.7375,262.6185,262.646,23813.0
2019-12-02 14:40:00,286.96,287.14,286.92,287.09,37202.0,262.6551,262.8199,262.6185,262.7741,37202.0
2019-12-02 14:50:00,287.08,287.1,286.87,286.97,78660.0,262.7649,262.7832,262.5727,262.6643,78660.0
2019-12-02 15:00:00,286.98,286.99,286.56,286.61,39626.0,262.6734,262.6826,262.289,262.3348,39626.0
2019-12-02 15:10:00,286.62,286.7,286.46,286.7,64192.0,262.3439,262.4171,262.1975,262.4171,64192.0
2019-12-02 15:20:00,286.7,286.7,286.35,286.37,60183.0,262.4171,262.4171,262.0968,262.1151,60183.0
2019-12-02 15:30:00,286.38,286.72,286.29,286.58,53822.0,262.1242,262.4354,262.0419,262.3073,53822.0
2019-12-02 15:40:00,286.57,286.81,286.52,286.6,83762.0,262.2981,262.5178,262.2524,262.3256,83762.0
2019-12-02 15:50:00,286.58,286.58,286.14,286.24,897533.0,262.3073,262.3073,261.9046,261.9961,897533.0
2019-12-03 09:30:00,283.52,283.57,282.8,282.97,408653.0,259.5065,259.5522,258.8474,259.0031,408653.0
2019-12-03 09:40:00,283.0,283.31,282.25,282.27,116254.0,259.0305,259.3143,258.344,258.3623,116254.0
2019-12-03 09:50:00,282.22,283.06,282.1,283.03,77818.0,258.3166,259.0854,258.2067,259.058,77818.0
2019-12-03 10:00:00,283.02,283.08,282.5,282.5,72459.0,259.0488,259.1037,258.5729,258.5729,72459.0
2019-12-03 10:10:00,282.47,283.37,282.33,283.32,68752.0,258.5454,259.3692,258.4173,259.3234,68752.0
2019-12-03 10:20:00,283.33,283.34,282.84,282.9,59099.0,259.3326,259.3417,258.8841,258.939,59099.0
2019-12-03 10:30:00,282.87,283.35,282.79,283.25,62122.0,258.9115,259.3509,258.8383,259.2593,62122.0
2019-12-03 10:40:00,283.16,283.4,282.72,282.73,41126.0,259.177,259.3966,258.7742,258.7834,41126.0
2019-12-03 10:50:00,282.71,283.01,282.6,282.91,38273.0,258.7651,259.0397,258.6644,258.9481,38273.0
2019-12-03 11:00:00,282.9,282.94,282.53,282.85,62407.0,258.939,258.9756,258.6003,258.8932,62407.0
2019-12-03 11:10:00,282.84,283.29,282.74,283.08,70437.0,258.8841,259.2959,258.7925,259.1037,70437.0
2019-12-03 11:20:00,283.11,283.21,282.87,282.91,46478.0,259.1312,259.2227,258.9115,258.9481,46478.0
2019-12-03 11:30:00,282.89,283.21,282.69,283.15,48910.0,258.9298,259.2227,258.7468,259.1678,48910.0
2019-12-03 11:40:00,283.19,283.29,283.08,283.12,44144.0,259.2044,259.2959,259.1037,259.1403,44144.0
2019-12-03 11:50:00,283.16,283.17,282.9,283.09,63267.0,259.177,259.1861,258.939,259.1129,63267.0
2019-12-03 12:00:00,283.09,283.17,282.85,283.15,83141.0,259.1129,259.1861,258.8932,259.1678,83141.0
2019-12-03 12:10:00,283.17,283.23,282.94,283.19,46171.0,259.1861,259.241,258.9756,259.2044,46171.0
2019-12-03 12:20:00,283.17,283.4,283.17,283.27,59230.0,259.1861,259.3966,259.1861,259.2776,59230.0
2019-12-03 12:30:00,283.29,283.31,283.15,283.27,71362.0,259.2959,259.3143,259.1678,259.2776,71362.0
2019-12-03 12:40:00,283.3,283.3,283.09,283.24,22735.0,259.3051,259.3051,259.1129,259.2502,22735.0
2019-12-03 12:50:00,283.24,283.34,283.2,283.33,20853.0,259.2502,259.3417,259.2136,259.3326,20853.0
2019-12-03 13:00:00,283.33,283.49,283.3,283.38,33185.0,259.3326,259.479,259.3051,259.3783,33185.0
2019-12-03 13:10:00,283.37,283.58,283.36,283.54,29347.0,259.3692,259.5614,259.36,259.5248,29347.0
2019-12-03 13:20:00,283.53,283.73,283.5,283.7,45591.0,259.5156,259.6987,259.4882,259.6712,45591.0
2019-12-03 13:30:00,283.7,283.92,283.67,283.91,47308.0,259.6712,259.8726,259.6438,259.8634,47308.0
2019-12-03 13:40:00,283.89,283.95,283.75,283.75,38194.0,259.8451,259.9,259.717,259.717,38194.0
2019-12-03 13:50:00,283.76,283.77,283.62,283.65,46779.0,259.7261,259.7353,259.598,259.6255,46779.0
2019-12-03 14:00:00,283.67,283.81,283.59,283.61,32858.0,259.6438,259.7719,259.5705,259.5888,32858.0
2019-12-03 14:10:00,283.61,283.64,283.36,283.37,40782.0,259.5888,259.6163,259.36,259.3692,40782.0
2019-12-03 14:20:00,283.37,283.39,283.27,283.38,38493.0,259.3692,259.3875,259.2776,259.3783,38493.0
2019-12-03 14:30:00,283.35,283.46,283.21,283.4,47307.0,259.3509,259.4515,259.2227,259.3966,47307.0
2019-12-03 14:40:00,283.4,283.58,283.4,283.51,26004.0,259.3966,259.5614,259.3966,259.4973,26004.0
2019-12-03 14:50:00,283.53,283.64,283.45,283.57,29051.0,259.5156,259.6163,259.4424,259.5522,29051.0
2019-12-03 15:00:00,283.6,283.65,283.4,283.55,37555.0,259.5797,259.6255,259.3966,259.5339,37555.0
2019-12-03 15:10:00,283.47,283.83,283.46,283.81,51928.0,259.4607,259.7902,259.4515,259.7719,51928.0
2019-12-03 15:20:00,283.83,284.38,283.83,284.34,46467.0,259.7902,260.2936,259.7902,260.257,46467.0
2019-12-03 15:30:00,284.36,284.36,283.94,284.03,59868.0,260.2753,260.2753,259.8909,259.9733,59868.0
2019-12-03 15:40:00,284.03,284.16,283.85,284.15,51556.0,259.9733,260.0923,259.8085,260.0831,51556.0
2019-12-03 15:50:00,284.18,284.43,284.03,284.26,248284.0,260.1106,260.3394,259.9733,260.1838,248284.0
2019-12-04 09:30:00,285.41,286.01,285.07,285.83,197192.0,261.2364,261.7856,260.9252,261.6208,197192.0
2019-12-04 09:40:00,285.85,286.09,285.71,286.09,137668.0,261.6391,261.8588,261.511,261.8588,137668.0
2019-12-04 09:50:00,286.08,286.45,286.02,286.29,208790.0,261.8496,262.1883,261.7947,262.0419,208790.0
2019-12-04 10:00:00,286.25,286.53,286.16,286.36,32451.0,262.0052,262.2615,261.9229,262.1059,32451.0
2019-12-04 10:10:00,286.39,286.4,286.11,286.27,18295.0,262.1334,262.1425,261.8771,262.0235,18295.0
2019-12-04 10:20:00,286.31,286.44,286.08,286.08,37572.0,262.0602,262.1791,261.8496,261.8496,37572.0
2019-12-04 10:30:00,286.09,286.29,286.01,286.19,45082.0,261.8588,262.0419,261.7856,261.9503,45082.0
2019-12-04 10:40:00,286.2,286.46,286.12,286.4,31328.0,261.9595,262.1975,261.8863,262.1425,31328.0
2019-12-04 10:50:00,286.42,286.47,286.33,286.4,16640.0,262.1608,262.2066,262.0785,262.1425,16640.0
2019-12-04 11:00:00,286.43,286.48,286.23,286.23,38487.0,262.17,262.2158,261.9869,261.9869,38487.0
2019-12-04 11:10:00,286.18,286.27,286.09,286.16,417705.0,261.9412,262.0235,261.8588,261.9229,417705.0
2019-12-04 11:20:00,286.16,286.34,286.07,286.27,409127.0,261.9229,262.0876,261.8405,262.0235,409127.0
2019-12-04 11:30:00,286.27,286.57,286.27,286.48,35642.0,262.0235,262.2981,262.0235,262.2158,35642.0
2019-12-04 11:40:00,286.48,286.54,286.35,286.38,30754.0,262.2158,262.2707,262.0968,262.1242,30754.0
2019-12-04 11:50:00,286.37,286.39,286.22,286.23,14668.0,262.1151,262.1334,261.9778,261.9869,14668.0
2019-12-04 12:00:00,286.21,286.3,286.17,286.19,23551.0,261.9686,262.051,261.932,261.9503,23551.0
2019-12-04 12:10:00,286.19,286.23,286.06,286.12,68102.0,261.9503,261.9869,261.8313,261.8863,68102.0
2019-12-04 12:20:00,286.13,286.15,285.97,286.08,76344.0,261.8954,261.9137,261.749,261.8496,76344.0
2019-12-04 12:30:00,286.08,286.12,286.02,286.05,29047.0,261.8496,261.8863,261.7947,261.8222,29047.0
2019-12-04 12:40:00,286.04,286.25,286.02,286.25,56502.0,261.813,262.0052,261.7947,262.0052,56502.0
2019-12-04 12:50:00,286.23,286.31,286.22,286.29,12033.0,261.9869,262.0602,261.9778,262.0419,12033.0
2019-12-04 13:00:00,286.3,286.33,286.2,286.28,11808.0,262.051,262.0785,261.9595,262.0327,11808.0
2019-12-04 13:10:00,286.27,286.27,286.08,286.16,18064.0,262.0235,262.0235,261.8496,261.9229,18064.0
2019-12-04 13:20:00,286.18,286.27,286.16,286.25,7605.0,261.9412,262.0235,261.9229,262.0052,7605.0
2019-12-04 13:30:00,286.27,286.27,286.16,286.21,19697.0,262.0235,262.0235,261.9229,261.9686,19697.0
2019-12-04 13:40:00,286.2,286.26,286.14,286.22,15299.0,261.9595,262.0144,261.9046,261.9778,15299.0
2019-12-04 13:50:00,286.21,286.3,286.18,286.3,21461.0,261.9686,262.051,261.9412,262.051,21461.0
2019-12-04 14:00:00,286.32,286.46,286.29,286.43,39927.0,262.0693,262.1975,262.0419,262.17,39927.0
2019-12-04 14:10:00,286.44,286.52,286.43,286.47,32670.0,262.1791,262.2524,262.17,262.2066,32670.0
2019-12-04 14:20:00,286.5,286.57,286.43,286.54,28322.0,262.2341,262.2981,262.17,262.2707,28322.0
2019-12-04 14:30:00,286.59,286.63,286.5,286.57,36490.0,262.3164,262.3531,262.2341,262.2981,36490.0
2019-12-04 14:40:00,286.59,286.64,286.55,286.58,34623.0,262.3164,262.3622,262.2798,262.3073,34623.0
2019-12-04 14:50:00,286.59,286.7,286.59,286.6,43697.0,262.3164,262.4171,262.3164,262.3256,43697.0
2019-12-04 15:00:00,286.62,286.65,286.51,286.51,29968.0,262.3439,262.3714,262.2432,262.2432,29968.0
2019-12-04 15:10:00,286.51,286.52,286.39,286.44,56146.0,262.2432,262.2524,262.1334,262.1791,56146.0
2019-12-04 15:20:00,286.43,286.5,286.31,286.31,43925.0,262.17,262.2341,262.0602,262.0602,43925.0
2019-12-04 15:30:00,286.35,286.4,286.21,286.36,49298.0,262.0968,262.1425,261.9686,262.1059,49298.0
2019-12-04 15:40:00,286.36,286.45,286.26,286.45,64002.0,262.1059,262.1883,262.0144,262.1883,64002.0
2019-12-04 15:50:00,286.45,286.51,286.02,286.12,189596.0,262.1883,262.2432,261.7947,261.8863,189596.0
2019-12-05 09:30:00,286.83,286.83,286.26,286.38,114570.0,262.5361,262.5361,262.0144,262.1242,114570.0
2019-12-05 09:40:00,286.35,286.52,286.19,286.32,40935.0,262.0968,262.2524,261.9503,262.0693,40935.0
2019-12-05 09:50:00,286.32,286.39,286.01,286.1,61852.0,262.0693,262.1334,261.7856,261.8679,61852.0
2019-12-05 10:00:00,286.07,286.07,285.33,285.34,41158.0,261.8405,261.8405,261.1632,261.1723,41158.0
2019-12-05 10:10:00,285.36,285.78,285.29,285.74,25821.0,261.1906,261.575,261.1266,261.5384,25821.0
2019-12-05 10:20:00,285.71,285.87,285.66,285.87,25716.0,261.511,261.6574,261.4652,261.6574,25716.0
2019-12-05 10:30:00,285.88,286.04,285.8,285.83,17926.0,261.6666,261.813,261.5934,261.6208,17926.0
2019-12-05 10:40:00,285.84,285.97,285.72,285.95,26457.0,261.63,261.749,261.5201,261.7307,26457.0
2019-12-05 10:50:00,286.0,286.12,285.88,286.03,18113.0,261.7764,261.8863,261.6666,261.8039,18113.0
2019-12-05 11:00:00,285.98,286.11,285.83,286.05,38491.0,261.7581,261.8771,261.6208,261.8222,38491.0
2019-12-05 11:10:00,286.11,286.22,285.88,286.21,32424.0,261.8771,261.9778,261.6666,261.9686,32424.0
2019-12-05 11:20:00,286.19,286.2,285.89,286.05,20748.0,261.9503,261.9595,261.6757,261.8222,20748.0
2019-12-05 11:30:00,286.08,286.11,285.71,285.88,25005.0,261.8496,261.8771,261.511,261.6666,25005.0
2019-12-05 11:40:00,285.89,285.99,285.8,285.97,29378.0,261.6757,261.7673,261.5934,261.749,29378.0
2019-12-05 11:50:00,285.98,286.02,285.9,285.95,11754.0,261.7581,261.7947,261.6849,261.7307,11754.0
2019-12-05 12:00:00,285.93,286.11,285.92,286.04,48722.0,261.7123,261.8771,261.7032,261.813,48722.0
2019-12-05 12:10:00,286.04,286.07,285.94,285.96,14296.0,261.813,261.8405,261.7215,261.7398,14296.0
2019-12-05 12:20:00,285.94,285.94,285.81,285.9,26083.0,261.7215,261.7215,261.6025,261.6849,26083.0
2019-12-05 12:30:00,285.91,285.91,285.78,285.88,11471.0,261.694,261.694,261.575,261.6666,11471.0
2019-12-05 12:40:00,285.87,285.9,285.74,285.75,9633.0,261.6574,261.6849,261.5384,261.5476,9633.0
2019-12-05 12:50:00,285.84,285.93,285.81,285.91,15966.0,261.63,261.7123,261.6025,261.694,15966.0
2019-12-05 13:00:00,285.9,285.93,285.83,285.89,11339.0,261.6849,261.7123,261.6208,261.6757,11339.0
2019-12-05 13:10:00,285.9,286.04,285.9,285.99,9190.0,261.6849,261.813,261.6849,261.7673,9190.0
2019-12-05 13:20:00,286.0,286.02,285.93,285.99,8278.0,261.7764,261.7947,261.7123,261.7673,8278.0
2019-12-05 13:30:00,286.0,286.23,285.94,286.21,30530.0,261.7764,261.9869,261.7215,261.9686,30530.0
2019-12-05 13:40:00,286.22,286.32,286.16,286.21,76201.0,261.9778,262.0693,261.9229,261.9686,76201.0
2019-12-05 13:50:00,286.19,286.29,286.14,286.2,48465.0,261.9503,262.0419,261.9046,261.9595,48465.0
2019-12-05 14:00:00,286.19,286.23,286.12,286.19,23380.0,261.9503,261.9869,261.8863,261.9503,23380.0
2019-12-05 14:10:00,286.25,286.38,286.23,286.29,14160.0,262.0052,262.1242,261.9869,262.0419,14160.0
2019-12-05 14:20:00,286.32,286.46,286.29,286.44,20102.0,262.0693,262.1975,262.0419,262.1791,20102.0
2019-12-05 14:30:00,286.41,286.52,286.38,286.52,30533.0,262.1517,262.2524,262.1242,262.2524,30533.0
2019-12-05 14:40:00,286.54,286.57,286.43,286.49,23474.0,262.2707,262.2981,262.17,262.2249,23474.0
2019-12-05 14:50:00,286.5,286.58,285.8,286.21,105097.0,262.2341,262.3073,261.5934,261.9686,105097.0
2019-12-05 15:00:00,286.24,286.55,286.18,286.39,58824.0,261.9961,262.2798,261.9412,262.1334,58824.0
2019-12-05 15:10:00,286.41,286.59,286.41,286.58,38757.0,262.1517,262.3164,262.1517,262.3073,38757.0
2019-12-05 15:20:00,286.58,286.66,286.53,286.66,21733.0,262.3073,262.3805,262.2615,262.3805,21733.0
2019-12-05 15:30:00,286.64,286.73,286.63,286.7,17418.0,262.3622,262.4446,262.3531,262.4171,17418.0
2019-12-05 15:40:00,286.73,286.77,286.6,286.61,28385.0,262.4446,262.4812,262.3256,262.3348,28385.0
2019-12-05 15:50:00,286.6,286.66,286.38,286.63,95895.0,262.3256,262.3805,262.1242,262.3531,95895.0
2019-12-06 09:30:00,288.58,288.91,288.54,288.72,170900.0,264.1379,264.4399,264.1013,264.266,170900.0
2019-12-06 09:40:00,288.77,289.12,288.77,289.04,81762.0,264.3118,264.6322,264.3118,264.5589,81762.0
2019-12-06 09:50:00,288.99,289.07,288.9,289.03,25564.0,264.5132,264.5864,264.4308,264.5498,25564.0
2019-12-06 10:00:00,289.05,289.14,289.01,289.1,19502.0,264.5681,264.6505,264.5315,264.6139,19502.0
2019-12-06 10:10:00,289.11,289.23,288.89,289.03,134226.0,264.623,264.7328,264.4216,264.5498,134226.0
2019-12-06 10:20:00,289.05,289.1,289.01,289.05,28716.0,264.5681,264.6139,264.5315,264.5681,28716.0
2019-12-06 10:30:00,289.06,289.22,288.92,289.08,32077.0,264.5772,264.7237,264.4491,264.5955,32077.0
2019-12-06 10:40:00,289.11,289.32,289.11,289.29,25465.0,264.623,264.8152,264.623,264.7878,25465.0
2019-12-06 10:50:00,289.33,289.41,289.27,289.29,30401.0,264.8244,264.8976,264.7695,264.7878,30401.0
2019-12-06 11:00:00,289.31,289.45,289.26,289.26,40257.0,264.8061,264.9342,264.7603,264.7603,40257.0
2019-12-06 11:10:00,289.29,289.36,289.24,289.33,10645.0,264.7878,264.8518,264.742,264.8244,10645.0
2019-12-06 11:20:00,289.31,289.53,289.31,289.53,19670.0,264.8061,265.0074,264.8061,265.0074,19670.0
2019-12-06 11:30:00,289.52,289.62,289.46,289.57,23514.0,264.9983,265.0898,264.9434,265.044,23514.0
2019-12-06 11:40:00,289.6,289.61,289.49,289.51,14200.0,265.0715,265.0807,264.9708,264.9891,14200.0
2019-12-06 11:50:00,289.49,289.51,289.45,289.46,9490.0,264.9708,264.9891,264.9342,264.9434,9490.0
2019-12-06 12:00:00,289.45,289.49,289.4,289.43,23179.0,264.9342,264.9708,264.8884,264.9159,23179.0
2019-12-06 12:10:00,289.46,289.53,289.43,289.53,8893.0,264.9434,265.0074,264.9159,265.0074,8893.0
2019-12-06 12:20:00,289.51,289.54,289.45,289.52,11368.0,264.9891,265.0166,264.9342,264.9983,11368.0
2019-12-06 12:30:00,289.49,289.55,289.48,289.55,19736.0,264.9708,265.0257,264.9617,265.0257,19736.0
2019-12-06 12:40:00,289.54,289.6,289.53,289.59,12525.0,265.0166,265.0715,265.0074,265.0624,12525.0
2019-12-06 12:50:00,289.61,289.63,289.53,289.57,6876.0,265.0807,265.099,265.0074,265.044,6876.0
2019-12-06 13:00:00,289.56,289.6,289.49,289.54,7890.0,265.0349,265.0715,264.9708,265.0166,7890.0
2019-12-06 13:10:00,289.54,289.65,289.53,289.64,11295.0,265.0166,265.1173,265.0074,265.1081,11295.0
2019-12-06 13:20:00,289.64,289.64,289.56,289.57,7318.0,265.1081,265.1081,265.0349,265.044,7318.0
2019-12-06 13:30:00,289.55,289.59,289.51,289.58,13892.0,265.0257,265.0624,264.9891,265.0532,13892.0
2019-12-06 13:40:00,289.58,289.6,289.49,289.51,15702.0,265.0532,265.0715,264.9708,264.9891,15702.0
2019-12-06 13:50:00,289.49,289.5,289.43,289.43,17583.0,264.9708,264.98,264.9159,264.9159,17583.0
2019-12-06 14:00:00,289.43,289.49,289.42,289.45,21525.0,264.9159,264.9708,264.9067,264.9342,21525.0
2019-12-06 14:10:00,289.45,289.46,289.28,289.31,68207.0,264.9342,264.9434,264.7786,264.8061,68207.0
2019-12-06 14:20:00,289.29,289.49,289.29,289.47,13457.0,264.7878,264.9708,264.7878,264.9525,13457.0
2019-12-06 14:30:00,289.46,289.46,289.33,289.44,23562.0,264.9434,264.9434,264.8244,264.9251,23562.0
2019-12-06 14:40:00,289.42,289.45,289.36,289.37,19813.0,264.9067,264.9342,264.8518,264.861,19813.0
2019-12-06 14:50:00,289.33,289.35,289.28,289.33,11791.0,264.8244,264.8427,264.7786,264.8244,11791.0
2019-12-06 15:00:00,289.31,289.34,289.25,289.32,15386.0,264.8061,264.8335,264.7511,264.8152,15386.0
2019-12-06 15:10:00,289.32,289.34,289.21,289.23,27072.0,264.8152,264.8335,264.7145,264.7328,27072.0
2019-12-06 15:20:00,289.21,289.36,289.21,289.32,27083.0,264.7145,264.8518,264.7145,264.8152,27083.0
2019-12-06 15:30:00,289.3,289.47,289.29,289.47,54583.0,264.7969,264.9525,264.7878,264.9525,54583.0
2019-12-06 15:40:00,289.45,289.58,289.28,289.29,28543.0,264.9342,265.0532,264.7786,264.7878,28543.0
2019-12-06 15:50:00,289.3,289.34,289.06,289.19,172892.0,264.7969,264.8335,264.5772,264.6962,172892.0
2019-12-09 09:30:00,288.87,289.26,288.82,289.25,125321.0,264.4033,264.7603,264.3576,264.7511,125321.0
2019-12-09 09:40:00,289.25,289.45,289.24,289.41,38341.0,264.7511,264.9342,264.742,264.8976,38341.0
2019-12-09 09:50:00,289.44,289.46,289.32,289.32,39777.0,264.9251,264.9434,264.8152,264.8152,39777.0
2019-12-09 10:00:00,289.36,289.45,289.34,289.43,27191.0,264.8518,264.9342,264.8335,264.9159,27191.0
2019-12-09 10:10:00,289.43,289.52,289.4,289.42,20810.0,264.9159,264.9983,264.8884,264.9067,20810.0
2019-12-09 10:20:00,289.44,289.44,289.34,289.35,16500.0,264.9251,264.9251,264.8335,264.8427,16500.0
2019-12-09 10:30:00,289.34,289.49,289.34,289.37,22741.0,264.8335,264.9708,264.8335,264.861,22741.0
2019-12-09 10:40:00,289.39,289.39,289.24,289.36,28188.0,264.8793,264.8793,264.742,264.8518,28188.0
2019-12-09 10:50:00,289.36,289.42,289.31,289.39,15700.0,264.8518,264.9067,264.8061,264.8793,15700.0
2019-12-09 11:00:00,289.37,289.39,289.2,289.24,49714.0,264.861,264.8793,264.7054,264.742,49714.0
2019-12-09 11:10:00,289.22,289.25,289.1,289.17,68430.0,264.7237,264.7511,264.6139,264.6779,68430.0
2019-12-09 11:20:00,289.15,289.17,289.04,289.17,15690.0,264.6596,264.6779,264.5589,264.6779,15690.0
2019-12-09 11:30:00,289.14,289.19,289.07,289.1,46875.0,264.6505,264.6962,264.5864,264.6139,46875.0
2019-12-09 11:40:00,289.09,289.11,289.03,289.1,14544.0,264.6047,264.623,264.5498,264.6139,14544.0
2019-12-09 11:50:00,289.09,289.1,288.96,288.99,22425.0,264.6047,264.6139,264.4857,264.5132,22425.0
2019-12-09 12:00:00,289.0,289.09,288.98,288.98,17333.0,264.5223,264.6047,264.504,264.504,17333.0
2019-12-09 12:10:00,288.99,289.09,288.99,289.04,14163.0,264.5132,264.6047,264.5132,264.5589,14163.0
2019-12-09 12:20:00,289.02,289.02,288.87,288.94,16475.0,264.5406,264.5406,264.4033,264.4674,16475.0
2019-12-09 12:30:00,288.93,288.96,288.86,288.94,12385.0,264.4583,264.4857,264.3942,264.4674,12385.0
2019-12-09 12:40:00,288.94,288.98,288.82,288.82,14591.0,264.4674,264.504,264.3576,264.3576,14591.0
2019-12-09 12:50:00,288.8,288.93,288.75,288.93,18718.0,264.3393,264.4583,264.2935,264.4583,18718.0
2019-12-09 13:00:00,288.92,288.96,288.86,288.91,10778.0,264.4491,264.4857,264.3942,264.4399,10778.0
2019-12-09 13:10:00,288.87,288.87,288.81,288.81,14418.0,264.4033,264.4033,264.3484,264.3484,14418.0
2019-12-09 13:20:00,288.82,288.84,288.74,288.8,12504.0,264.3576,264.3759,264.2843,264.3393,12504.0
2019-12-09 13:30:00,288.8,288.89,288.76,288.88,16210.0,264.3393,264.4216,264.3026,264.4125,16210.0
2019-12-09 13:40:00,288.87,288.92,288.84,288.89,14355.0,264.4033,264.4491,264.3759,264.4216,14355.0
2019-12-09 13:50:00,288.89,288.93,288.8,288.84,11924.0,264.4216,264.4583,264.3393,264.3759,11924.0
2019-12-09 14:00:00,288.85,288.85,288.44,288.5,39820.0,264.385,264.385,264.0098,264.0647,39820.0
2019-12-09 14:10:00,288.48,288.55,288.4,288.51,23237.0,264.0464,264.1104,263.9731,264.0738,23237.0
2019-12-09 14:20:00,288.53,288.61,288.53,288.58,20650.0,264.0921,264.1654,264.0921,264.1379,20650.0
2019-12-09 14:30:00,288.56,288.7,288.56,288.68,25565.0,264.1196,264.2477,264.1196,264.2294,25565.0
2019-12-09 14:40:00,288.68,288.72,288.61,288.71,29933.0,264.2294,264.266,264.1654,264.2569,29933.0
2019-12-09 14:50:00,288.72,288.77,288.7,288.72,18821.0,264.266,264.3118,264.2477,264.266,18821.0
2019-12-09 15:00:00,288.72,288.77,288.66,288.7,32986.0,264.266,264.3118,264.2111,264.2477,32986.0
2019-12-09 15:10:00,288.72,288.85,288.62,288.8,32012.0,264.266,264.385,264.1745,264.3393,32012.0
2019-12-09 15:20:00,288.8,288.83,288.77,288.8,40320.0,264.3393,264.3667,264.3118,264.3393,40320.0
2019-12-09 15:30:00,288.76,288.81,288.48,288.52,50602.0,264.3026,264.3484,264.0464,264.083,50602.0
2019-12-09 15:40:00,288.51,288.61,288.49,288.59,51082.0,264.0738,264.1654,264.0555,264.147,51082.0
2019-12-09 15:50:00,288.61,288.63,288.27,288.31,96510.0,264.1654,264.1837,263.8542,263.8908,96510.0
2019-12-10 09:30:00,288.31,288.31,287.35,287.61,182388.0,263.8908,263.8908,263.0121,263.2501,182388.0
2019-12-10 09:40:00,287.59,287.97,287.49,287.88,57366.0,263.2317,263.5796,263.1402,263.4972,57366.0
2019-12-10 09:50:00,287.87,288.15,287.84,287.94,99576.0,263.488,263.7443,263.4606,263.5521,99576.0
2019-12-10 10:00:00,288.0,288.23,287.92,288.21,49240.0,263.607,263.8175,263.5338,263.7992,49240.0
2019-12-10 10:10:00,288.2,288.42,288.15,288.38,16499.0,263.7901,263.9914,263.7443,263.9548,16499.0
2019-12-10 10:20:00,288.41,288.81,288.35,288.8,52728.0,263.9823,264.3484,263.9274,264.3393,52728.0
2019-12-10 10:30:00,288.8,288.8,288.6,288.63,21568.0,264.3393,264.3393,264.1562,264.1837,21568.0
2019-12-10 10:40:00,288.63,288.74,288.49,288.5,18850.0,264.1837,264.2843,264.0555,264.0647,18850.0
2019-12-10 10:50:00,288.48,288.78,288.44,288.76,27023.0,264.0464,264.321,264.0098,264.3026,27023.0
2019-12-10 11:00:00,288.78,288.94,288.12,288.63,38512.0,264.321,264.4674,263.7169,264.1837,38512.0
2019-12-10 11:10:00,288.56,288.67,288.35,288.38,25742.0,264.1196,264.2203,263.9274,263.9548,25742.0
2019-12-10 11:20:00,288.38,288.57,288.35,288.55,15074.0,263.9548,264.1287,263.9274,264.1104,15074.0
2019-12-10 11:30:00,288.57,288.62,288.41,288.43,10932.0,264.1287,264.1745,263.9823,264.0006,10932.0
2019-12-10 11:40:00,288.44,288.66,288.42,288.53,17917.0,264.0098,264.2111,263.9914,264.0921,17917.0
2019-12-10 11:50:00,288.58,288.58,288.34,288.43,18276.0,264.1379,264.1379,263.9182,264.0006,18276.0
2019-12-10 12:00:00,288.43,288.47,288.28,288.34,24847.0,264.0006,264.0372,263.8633,263.9182,24847.0
2019-12-10 12:10:00,288.31,288.45,288.29,288.44,17574.0,263.8908,264.0189,263.8725,264.0098,17574.0
2019-12-10 12:20:00,288.44,288.46,288.12,288.13,33832.0,264.0098,264.0281,263.7169,263.726,33832.0
2019-12-10 12:30:00,288.11,288.26,288.11,288.21,7795.0,263.7077,263.845,263.7077,263.7992,7795.0
2019-12-10 12:40:00,288.2,288.2,288.11,288.11,19505.0,263.7901,263.7901,263.7077,263.7077,19505.0
2019-12-10 12:50:00,288.12,288.44,288.03,288.38,42602.0,263.7169,264.0098,263.6345,263.9548,42602.0
2019-12-10 13:00:00,288.4,288.5,288.38,288.39,30985.0,263.9731,264.0647,263.9548,263.964,30985.0
2019-12-10 13:10:00,288.4,288.55,288.37,288.47,20061.0,263.9731,264.1104,263.9457,264.0372,20061.0
2019-12-10 13:20:00,288.46,288.5,288.37,288.41,24222.0,264.0281,264.0647,263.9457,263.9823,24222.0
2019-12-10 13:30:00,288.44,288.44,288.35,288.4,51482.0,264.0098,264.0098,263.9274,263.9731,51482.0
2019-12-10 13:40:00,288.42,288.42,288.34,288.35,15047.0,263.9914,263.9914,263.9182,263.9274,15047.0
2019-12-10 13:50:00,288.35,288.36,288.25,288.29,24758.0,263.9274,263.9365,263.8358,263.8725,24758.0
2019-12-10 14:00:00,288.31,288.51,288.27,288.46,20890.0,263.8908,264.0738,263.8542,264.0281,20890.0
2019-12-10 14:10:00,288.45,288.58,288.44,288.53,45089.0,264.0189,264.1379,264.0098,264.0921,45089.0
2019-12-10 14:20:00,288.53,288.53,288.37,288.38,21177.0,264.0921,264.0921,263.9457,263.9548,21177.0
2019-12-10 14:30:00,288.41,288.51,288.31,288.33,14407.0,263.9823,264.0738,263.8908,263.9091,14407.0
2019-12-10 14:40:00,288.31,288.38,288.27,288.36,25023.0,263.8908,263.9548,263.8542,263.9365,25023.0
2019-12-10 14:50:00,288.38,288.44,288.36,288.37,25523.0,263.9548,264.0098,263.9365,263.9457,25523.0
2019-12-10 15:00:00,288.36,288.43,288.26,288.26,24553.0,263.9365,264.0006,263.845,263.845,24553.0
2019-12-10 15:10:00,288.26,288.47,288.16,288.23,50379.0,263.845,264.0372,263.7535,263.8175,50379.0
2019-12-10 15:20:00,288.25,288.27,288.11,288.13,39589.0,263.8358,263.8542,263.7077,263.726,39589.0
2019-12-10 15:30:00,288.13,288.14,287.58,287.75,86656.0,263.726,263.7352,263.2226,263.3782,86656.0
2019-12-10 15:40:00,287.75,288.02,287.75,287.99,32374.0,263.3782,263.6253,263.3782,263.5979,32374.0
2019-12-10 15:50:00,288.01,288.06,287.74,288.03,124367.0,263.6162,263.6619,263.369,263.6345,124367.0
2019-12-11 09:30:00,288.45,288.54,288.16,288.5,110519.0,264.0189,264.1013,263.7535,264.0647,110519.0
2019-12-11 09:40:00,288.47,288.67,288.33,288.67,35986.0,264.0372,264.2203,263.9091,264.2203,35986.0
2019-12-11 09:50:00,288.65,288.84,288.63,288.82,28447.0,264.202,264.3759,264.1837,264.3576,28447.0
2019-12-11 10:00:00,288.86,288.94,288.75,288.8,20124.0,264.3942,264.4674,264.2935,264.3393,20124.0
2019-12-11 10:10:00,288.81,288.87,288.72,288.73,67565.0,264.3484,264.4033,264.266,264.2752,67565.0
2019-12-11 10:20:00,288.73,288.77,288.61,288.65,53607.0,264.2752,264.3118,264.1654,264.202,53607.0
2019-12-11 10:30:00,288.62,288.65,288.44,288.47,26784.0,264.1745,264.202,264.0098,264.0372,26784.0
2019-12-11 10:40:00,288.47,288.67,288.42,288.44,18367.0,264.0372,264.2203,263.9914,264.0098,18367.0
2019-12-11 10:50:00,288.43,288.48,288.3,288.31,16290.0,264.0006,264.0464,263.8816,263.8908,16290.0
2019-12-11 11:00:00,288.35,288.37,288.1,288.31,10299.0,263.9274,263.9457,263.6986,263.8908,10299.0
2019-12-11 11:10:00,288.35,288.41,288.28,288.37,22194.0,263.9274,263.9823,263.8633,263.9457,22194.0
2019-12-11 11:20:00,288.38,288.46,288.3,288.38,18967.0,263.9548,264.0281,263.8816,263.9548,18967.0
2019-12-11 11:30:00,288.43,288.47,288.35,288.47,20921.0,264.0006,264.0372,263.9274,264.0372,20921.0
2019-12-11 11:40:00,288.48,288.52,288.43,288.48,11993.0,264.0464,264.083,264.0006,264.0464,11993.0
2019-12-11 11:50:00,288.45,288.46,288.14,288.2,15989.0,264.0189,264.0281,263.7352,263.7901,15989.0
2019-12-11 12:00:00,288.18,288.3,288.18,288.24,142877.0,263.7718,263.8816,263.7718,263.8267,142877.0
2019-12-11 12:10:00,288.26,288.28,288.1,288.25,138604.0,263.845,263.8633,263.6986,263.8358,138604.0
2019-12-11 12:20:00,288.24,288.24,288.15,288.17,16123.0,263.8267,263.8267,263.7443,263.7626,16123.0
2019-12-11 12:30:00,288.17,288.24,288.11,288.13,6952.0,263.7626,263.8267,263.7077,263.726,6952.0
2019-12-11 12:40:00,288.14,288.25,288.08,288.23,4771.0,263.7352,263.8358,263.6802,263.8175,4771.0
2019-12-11 12:50:00,288.23,288.27,288.16,288.22,15209.0,263.8175,263.8542,263.7535,263.8084,15209.0
2019-12-11 13:00:00,288.23,288.25,288.16,288.16,15307.0,263.8175,263.8358,263.7535,263.7535,15307.0
2019-12-11 13:10:00,288.19,288.27,288.17,288.26,5097.0,263.7809,263.8542,263.7626,263.845,5097.0
2019-12-11 13:20:00,288.27,288.31,288.21,288.26,18295.0,263.8542,263.8908,263.7992,263.845,18295.0
2019-12-11 13:30:00,288.29,288.29,288.08,288.08,21940.0,263.8725,263.8725,263.6802,263.6802,21940.0
2019-12-11 13:40:00,288.09,288.21,288.08,288.21,9415.0,263.6894,263.7992,263.6802,263.7992,9415.0
2019-12-11 13:50:00,288.25,288.26,288.21,288.25,8940.0,263.8358,263.845,263.7992,263.8358,8940.0
2019-12-11 14:00:00,288.31,288.63,288.24,288.57,15504.0,263.8908,264.1837,263.8267,264.1287,15504.0
2019-12-11 14:10:00,288.58,288.76,288.49,288.71,37982.0,264.1379,264.3026,264.0555,264.2569,37982.0
2019-12-11 14:20:00,288.74,288.83,288.65,288.67,18924.0,264.2843,264.3667,264.202,264.2203,18924.0
2019-12-11 14:30:00,288.7,288.81,288.55,288.73,24085.0,264.2477,264.3484,264.1104,264.2752,24085.0
2019-12-11 14:40:00,288.72,288.93,288.6,288.84,119413.0,264.266,264.4583,264.1562,264.3759,119413.0
2019-12-11 14:50:00,288.84,289.03,288.74,289.02,41615.0,264.3759,264.5498,264.2843,264.5406,41615.0
2019-12-11 15:00:00,289.08,289.08,288.85,288.92,22009.0,264.5955,264.5955,264.385,264.4491,22009.0
2019-12-11 15:10:00,288.92,288.92,288.61,288.66,29701.0,264.4491,264.4491,264.1654,264.2111,29701.0
2019-12-11 15:20:00,288.65,288.89,288.64,288.82,25962.0,264.202,264.4216,264.1928,264.3576,25962.0
2019-12-11 15:30:00,288.83,288.94,288.72,288.73,45695.0,264.3667,264.4674,264.266,264.2752,45695.0
2019-12-11 15:40:00,288.73,288.77,288.51,288.54,101291.0,264.2752,264.3118,264.0738,264.1013,101291.0
2019-12-11 15:50:00,288.57,289.02,288.57,288.78,182869.0,264.1287,264.5406,264.1287,264.321,182869.0
2019-12-12 09:30:00,288.85,290.65,288.61,290.51,136819.0,264.385,266.0326,264.1654,265.9044,136819.0
2019-12-12 09:40:00,290.59,290.61,290.1,290.36,119675.0,265.9777,265.996,265.5292,265.7671,119675.0
2019-12-12 09:50:00,290.37,291.08,290.37,291.08,81959.0,265.7763,266.4262,265.7763,266.4262,81959.0
2019-12-12 10:00:00,291.08,291.92,291.08,291.55,176155.0,266.4262,267.195,266.4262,266.8563,176155.0
2019-12-12 10:10:00,291.65,292.07,291.5,291.87,122348.0,266.9479,267.3323,266.8106,267.1492,122348.0
2019-12-12 10:20:00,291.91,292.11,291.79,291.88,38443.0,267.1859,267.3689,267.076,267.1584,38443.0
2019-12-12 10:30:00,291.92,291.92,291.57,291.59,25881.0,267.195,267.195,266.8746,266.893,25881.0
2019-12-12 10:40:00,291.61,291.64,291.0,291.09,62549.0,266.9113,266.9387,266.3529,266.4353,62549.0
2019-12-12 10:50:00,291.1,291.69,291.1,291.51,47045.0,266.4445,266.9845,266.4445,266.8197,47045.0
2019-12-12 11:00:00,291.51,291.58,291.28,291.28,52428.0,266.8197,266.8838,266.6092,266.6092,52428.0
2019-12-12 11:10:00,291.22,291.32,291.01,291.04,236170.0,266.5543,266.6458,266.3621,266.3895,236170.0
2019-12-12 11:20:00,291.03,291.06,290.67,290.69,71545.0,266.3804,266.4078,266.0509,266.0692,71545.0
2019-12-12 11:30:00,290.64,290.85,290.51,290.78,23846.0,266.0234,266.2156,265.9044,266.1516,23846.0
2019-12-12 11:40:00,290.74,290.74,290.48,290.62,37341.0,266.1149,266.1149,265.877,266.0051,37341.0
2019-12-12 11:50:00,290.49,290.68,289.95,290.43,74873.0,265.8861,266.06,265.3919,265.8312,74873.0
2019-12-12 12:00:00,290.38,290.42,290.11,290.37,30161.0,265.7854,265.8221,265.5383,265.7763,30161.0
2019-12-12 12:10:00,290.31,290.33,289.91,289.99,22939.0,265.7214,265.7397,265.3552,265.4285,22939.0
2019-12-12 12:20:00,290.01,290.01,289.65,289.85,51797.0,265.4468,265.4468,265.1173,265.3003,51797.0
2019-12-12 12:30:00,289.89,290.5,289.85,290.48,39160.0,265.3369,265.8953,265.3003,265.877,39160.0
2019-12-12 12:40:00,290.45,290.63,290.44,290.57,18522.0,265.8495,266.0143,265.8404,265.9593,18522.0
2019-12-12 12:50:00,290.58,290.6,290.22,290.24,31439.0,265.9685,265.9868,265.639,265.6573,31439.0
2019-12-12 13:00:00,290.25,290.63,290.25,290.52,66734.0,265.6665,266.0143,265.6665,265.9136,66734.0
2019-12-12 13:10:00,290.53,290.73,290.53,290.73,93044.0,265.9227,266.1058,265.9227,266.1058,93044.0
2019-12-12 13:20:00,290.75,290.77,290.51,290.58,14784.0,266.1241,266.1424,265.9044,265.9685,14784.0
2019-12-12 13:30:00,290.59,290.63,290.36,290.38,130413.0,265.9777,266.0143,265.7671,265.7854,130413.0
2019-12-12 13:40:00,290.41,290.48,290.31,290.32,41674.0,265.8129,265.877,265.7214,265.7305,41674.0
2019-12-12 13:50:00,290.33,290.47,290.32,290.46,14424.0,265.7397,265.8678,265.7305,265.8587,14424.0
2019-12-12 14:00:00,290.5,290.51,290.25,290.46,12835.0,265.8953,265.9044,265.6665,265.8587,12835.0
2019-12-12 14:10:00,290.47,290.59,290.08,290.31,55177.0,265.8678,265.9777,265.5108,265.7214,55177.0
2019-12-12 14:20:00,290.31,290.33,290.09,290.28,59041.0,265.7214,265.7397,265.52,265.6939,59041.0
2019-12-12 14:30:00,290.28,291.47,290.18,290.9,258359.0,265.6939,266.7831,265.6024,266.2614,258359.0
2019-12-12 14:40:00,290.94,291.13,290.61,290.62,47514.0,266.298,266.4719,265.996,266.0051,47514.0
2019-12-12 14:50:00,290.63,291.06,290.48,290.94,51126.0,266.0143,266.4078,265.877,266.298,51126.0
2019-12-12 15:00:00,290.97,291.26,290.95,291.18,35750.0,266.3255,266.5909,266.3072,266.5177,35750.0
2019-12-12 15:10:00,291.15,291.17,290.86,291.12,43949.0,266.4902,266.5085,266.2248,266.4628,43949.0
2019-12-12 15:20:00,291.09,291.37,291.01,291.36,32852.0,266.4353,266.6916,266.3621,266.6824,32852.0
2019-12-12 15:30:00,291.35,291.39,291.0,291.25,74277.0,266.6733,266.7099,266.3529,266.5818,74277.0
2019-12-12 15:40:00,291.2,291.68,291.2,291.62,57746.0,266.536,266.9753,266.536,266.9204,57746.0
2019-12-12 15:50:00,291.69,291.81,291.25,291.33,145606.0,266.9845,267.0943,266.5818,266.655,145606.0
2019-12-13 09:30:00,291.09,291.27,290.62,291.27,327355.0,266.4353,266.6001,266.0051,266.6001,327355.0
2019-12-13 09:40:00,291.34,291.37,290.99,291.13,110969.0,266.6641,266.6916,266.3438,266.4719,110969.0
2019-12-13 09:50:00,291.11,291.64,291.06,291.5,52739.0,266.4536,266.9387,266.4078,266.8106,52739.0
2019-12-13 10:00:00,291.45,292.76,291.21,292.34,530183.0,266.7648,267.9639,266.5451,267.5794,530183.0
2019-12-13 10:10:00,292.39,292.58,291.7,292.16,158277.0,267.6252,267.7991,266.9936,267.4147,158277.0
2019-12-13 10:20:00,292.13,292.26,291.68,291.82,117928.0,267.3872,267.5062,266.9753,267.1035,117928.0
2019-12-13 10:30:00,291.77,291.79,290.86,291.07,160797.0,267.0577,267.076,266.2248,266.417,160797.0
2019-12-13 10:40:00,291.07,291.73,291.05,291.28,111914.0,266.417,267.0211,266.3987,266.6092,111914.0
2019-12-13 10:50:00,291.34,291.42,290.77,290.8,95176.0,266.6641,266.7374,266.1424,266.1699,95176.0
2019-12-13 11:00:00,290.84,291.13,290.64,291.11,62341.0,266.2065,266.4719,266.0234,266.4536,62341.0
2019-12-13 11:10:00,291.18,291.37,290.69,290.69,46182.0,266.5177,266.6916,266.0692,266.0692,46182.0
2019-12-13 11:20:00,290.67,290.7,290.3,290.42,42349.0,266.0509,266.0783,265.7122,265.8221,42349.0
2019-12-13 11:30:00,290.37,290.92,290.33,290.85,38570.0,265.7763,266.2797,265.7397,266.2156,38570.0
2019-12-13 11:40:00,290.85,291.1,290.8,290.95,30099.0,266.2156,266.4445,266.1699,266.3072,30099.0
2019-12-13 11:50:00,290.94,291.32,290.94,291.28,27518.0,266.298,266.6458,266.298,266.6092,27518.0
2019-12-13 12:00:00,291.31,291.43,291.27,291.41,26037.0,266.6367,266.7465,266.6001,266.7282,26037.0
2019-12-13 12:10:00,291.4,291.48,291.14,291.32,54301.0,266.719,266.7923,266.4811,266.6458,54301.0
2019-12-13 12:20:00,291.32,291.51,291.23,291.47,36630.0,266.6458,266.8197,266.5634,266.7831,36630.0
2019-12-13 12:30:00,291.48,291.52,291.4,291.52,17814.0,266.7923,266.8289,266.719,266.8289,17814.0
2019-12-13 12:40:00,291.54,291.57,291.35,291.36,21929.0,266.8472,266.8746,266.6733,266.6824,21929.0
2019-12-13 12:50:00,291.34,291.68,291.32,291.67,27658.0,266.6641,266.9753,266.6458,266.9662,27658.0
2019-12-13 13:00:00,291.67,291.74,291.6,291.64,17276.0,266.9662,267.0303,266.9021,266.9387,17276.0
2019-12-13 13:10:00,291.63,291.68,291.55,291.56,33663.0,266.9296,266.9753,266.8563,266.8655,33663.0
2019-12-13 13:20:00,291.61,291.64,291.49,291.49,9048.0,266.9113,266.9387,266.8014,266.8014,9048.0
2019-12-13 13:30:00,291.51,291.65,291.46,291.47,57519.0,266.8197,266.9479,266.774,266.7831,57519.0
2019-12-13 13:40:00,291.49,291.5,291.41,291.48,38227.0,266.8014,266.8106,266.7282,266.7923,38227.0
2019-12-13 13:50:00,291.49,291.66,291.46,291.58,24325.0,266.8014,266.957,266.774,266.8838,24325.0
2019-12-13 14:00:00,291.61,291.67,291.47,291.62,23066.0,266.9113,266.9662,266.7831,266.9204,23066.0
2019-12-13 14:10:00,291.62,291.65,291.49,291.51,19407.0,266.9204,266.9479,266.8014,266.8197,19407.0
2019-12-13 14:20:00,291.56,291.58,291.43,291.47,17201.0,266.8655,266.8838,266.7465,266.7831,17201.0
2019-12-13 14:30:00,291.46,291.51,291.29,291.38,39347.0,266.774,266.8197,266.6184,266.7007,39347.0
2019-12-13 14:40:00,291.37,291.46,291.35,291.41,16940.0,266.6916,266.774,266.6733,266.7282,16940.0
2019-12-13 14:50:00,291.41,291.54,291.38,291.48,36839.0,266.7282,266.8472,266.7007,266.7923,36839.0
2019-12-13 15:00:00,291.47,291.57,291.42,291.44,14770.0,266.7831,266.8746,266.7374,266.7557,14770.0
2019-12-13 15:10:00,291.43,291.56,291.38,291.49,27291.0,266.7465,266.8655,266.7007,266.8014,27291.0
2019-12-13 15:20:00,291.49,291.53,291.37,291.37,32561.0,266.8014,266.838,266.6916,266.6916,32561.0
2019-12-13 15:30:00,291.36,291.51,291.34,291.51,59867.0,266.6824,266.8197,266.6641,266.8197,59867.0
2019-12-13 15:40:00,291.51,291.63,291.43,291.44,68202.0,266.8197,266.9296,266.7465,266.7557,68202.0
2019-12-13 15:50:00,291.47,291.64,291.37,291.45,200739.0,266.7831,266.9387,266.6916,266.7648,200739.0
2019-12-16 09:30:00,293.26,293.66,293.22,293.28,425953.0,268.4215,268.7876,268.3849,268.4398,425953.0
2019-12-16 09:40:00,293.28,293.69,293.22,293.54,98870.0,268.4398,268.8151,268.3849,268.6778,98870.0
2019-12-16 09:50:00,293.53,293.66,293.38,293.42,28462.0,268.6686,268.7876,268.5313,268.568,28462.0
2019-12-16 10:00:00,293.45,293.72,293.42,293.72,33731.0,268.5954,268.8425,268.568,268.8425,33731.0
2019-12-16 10:10:00,293.69,293.85,293.68,293.84,31291.0,268.8151,268.9615,268.8059,268.9524,31291.0
2019-12-16 10:20:00,293.86,294.03,293.8,293.9,927499.0,268.9707,269.1263,268.9158,269.0073,927499.0
2019-12-16 10:30:00,293.94,293.95,293.81,293.93,53168.0,269.0439,269.0531,268.9249,269.0348,53168.0
2019-12-16 10:40:00,293.95,294.04,293.91,293.92,48894.0,269.0531,269.1354,269.0165,269.0256,48894.0
2019-12-16 10:50:00,293.93,293.98,293.85,293.87,25491.0,269.0348,269.0805,268.9615,268.9798,25491.0
2019-12-16 11:00:00,293.86,293.91,293.75,293.89,19786.0,268.9707,269.0165,268.87,268.9981,19786.0
2019-12-16 11:10:00,293.9,293.92,293.79,293.83,27273.0,269.0073,269.0256,268.9066,268.9432,27273.0
2019-12-16 11:20:00,293.83,293.95,293.8,293.92,39448.0,268.9432,269.0531,268.9158,269.0256,39448.0
2019-12-16 11:30:00,293.91,293.91,293.82,293.87,60660.0,269.0165,269.0165,268.9341,268.9798,60660.0
2019-12-16 11:40:00,293.9,293.97,293.86,293.87,34546.0,269.0073,269.0714,268.9707,268.9798,34546.0
2019-12-16 11:50:00,293.86,294.04,293.83,294.02,35451.0,268.9707,269.1354,268.9432,269.1171,35451.0
2019-12-16 12:00:00,294.0,294.11,293.97,293.99,45167.0,269.0988,269.1995,269.0714,269.0897,45167.0
2019-12-16 12:10:00,293.99,294.07,293.96,294.07,31770.0,269.0897,269.1629,269.0622,269.1629,31770.0
2019-12-16 12:20:00,294.06,294.11,294.04,294.05,17094.0,269.1538,269.1995,269.1354,269.1446,17094.0
2019-12-16 12:30:00,294.03,294.07,294.01,294.06,14215.0,269.1263,269.1629,269.108,269.1538,14215.0
2019-12-16 12:40:00,294.03,294.05,293.98,293.98,29999.0,269.1263,269.1446,269.0805,269.0805,29999.0
2019-12-16 12:50:00,293.99,294.0,293.96,293.97,17323.0,269.0897,269.0988,269.0622,269.0714,17323.0
2019-12-16 13:00:00,293.97,294.03,293.93,294.02,26678.0,269.0714,269.1263,269.0348,269.1171,26678.0
2019-12-16 13:10:00,294.01,294.02,293.92,293.96,21600.0,269.108,269.1171,269.0256,269.0622,21600.0
2019-12-16 13:20:00,293.96,293.97,293.88,293.97,22038.0,269.0622,269.0714,268.989,269.0714,22038.0
2019-12-16 13:30:00,293.96,293.96,293.83,293.9,23020.0,269.0622,269.0622,268.9432,269.0073,23020.0
2019-12-16 13:40:00,293.87,294.0,293.86,293.99,17932.0,268.9798,269.0988,268.9707,269.0897,17932.0
2019-12-16 13:50:00,294.0,294.09,293.95,294.03,30619.0,269.0988,269.1812,269.0531,269.1263,30619.0
2019-12-16 14:00:00,294.04,294.09,293.81,293.82,47820.0,269.1354,269.1812,268.9249,268.9341,47820.0
2019-12-16 14:10:00,293.83,293.86,293.76,293.84,21672.0,268.9432,268.9707,268.8792,268.9524,21672.0
2019-12-16 14:20:00,293.86,293.86,293.7,293.73,22628.0,268.9707,268.9707,268.8242,268.8517,22628.0
2019-12-16 14:30:00,293.75,293.75,293.66,293.69,20052.0,268.87,268.87,268.7876,268.8151,20052.0
2019-12-16 14:40:00,293.7,293.79,293.68,293.77,30143.0,268.8242,268.9066,268.8059,268.8883,30143.0
2019-12-16 14:50:00,293.77,293.78,293.65,293.69,21672.0,268.8883,268.8975,268.7785,268.8151,21672.0
2019-12-16 15:00:00,293.67,293.75,293.63,293.68,42161.0,268.7968,268.87,268.7602,268.8059,42161.0
2019-12-16 15:10:00,293.67,293.83,293.64,293.76,74245.0,268.7968,268.9432,268.7693,268.8792,74245.0
2019-12-16 15:20:00,293.75,293.88,293.69,293.7,36797.0,268.87,268.989,268.8151,268.8242,36797.0
2019-12-16 15:30:00,293.69,293.87,293.61,293.81,50801.0,268.8151,268.9798,268.7419,268.9249,50801.0
2019-12-16 15:40:00,293.79,293.79,293.51,293.63,58144.0,268.9066,268.9066,268.6503,268.7602,58144.0
2019-12-16 15:50:00,293.65,293.77,293.5,293.52,160312.0,268.7785,268.8883,268.6412,268.6595,160312.0
2019-12-17 09:30:00,293.99,294.19,293.72,293.97,134326.0,269.0897,269.2727,268.8425,269.0714,134326.0
2019-12-17 09:40:00,294.0,294.01,293.6,293.64,55196.0,269.0988,269.108,268.7327,268.7693,55196.0
2019-12-17 09:50:00,293.7,293.74,293.55,293.6,101961.0,268.8242,268.8609,268.6869,268.7327,101961.0
2019-12-17 10:00:00,293.6,293.83,293.54,293.78,20052.0,268.7327,268.9432,268.6778,268.8975,20052.0
2019-12-17 10:10:00,293.76,294.04,293.71,294.01,886358.0,268.8792,269.1354,268.8334,269.108,886358.0
2019-12-17 10:20:00,293.99,294.06,293.84,294.03,20209.0,269.0897,269.1538,268.9524,269.1263,20209.0
2019-12-17 10:30:00,293.99,294.0,293.86,293.95,56363.0,269.0897,269.0988,268.9707,269.0531,56363.0
2019-12-17 10:40:00,293.95,294.01,293.84,293.94,38229.0,269.0531,269.108,268.9524,269.0439,38229.0
2019-12-17 10:50:00,293.95,293.95,293.69,293.7,41470.0,269.0531,269.0531,268.8151,268.8242,41470.0
2019-12-17 11:00:00,293.71,293.85,293.71,293.73,27157.0,268.8334,268.9615,268.8334,268.8517,27157.0
2019-12-17 11:10:00,293.71,293.77,293.67,293.69,20642.0,268.8334,268.8883,268.7968,268.8151,20642.0
2019-12-17 11:20:00,293.7,293.78,293.68,293.76,32950.0,268.8242,268.8975,268.8059,268.8792,32950.0
2019-12-17 11:30:00,293.77,293.85,293.63,293.84,12819.0,268.8883,268.9615,268.7602,268.9524,12819.0
2019-12-17 11:40:00,293.82,293.87,293.75,293.87,15071.0,268.9341,268.9798,268.87,268.9798,15071.0
2019-12-17 11:50:00,293.86,293.93,293.78,293.89,50208.0,268.9707,269.0348,268.8975,268.9981,50208.0
2019-12-17 12:00:00,293.9,293.98,293.89,293.9,9036.0,269.0073,269.0805,268.9981,269.0073,9036.0
2019-12-17 12:10:00,293.91,293.95,293.87,293.94,94797.0,269.0165,269.0531,268.9798,269.0439,94797.0
2019-12-17 12:20:00,293.94,293.96,293.86,293.95,15974.0,269.0439,269.0622,268.9707,269.0531,15974.0
2019-12-17 12:30:00,293.93,293.95,293.86,293.94,9220.0,269.0348,269.0531,268.9707,269.0439,9220.0
2019-12-17 12:40:00,293.93,294.02,293.93,293.95,10152.0,269.0348,269.1171,269.0348,269.0531,10152.0
2019-12-17 12:50:00,293.93,294.04,293.91,294.02,17295.0,269.0348,269.1354,269.0165,269.1171,17295.0
2019-12-17 13:00:00,294.0,294.0,293.84,293.84,19521.0,269.0988,269.0988,268.9524,268.9524,19521.0
2019-12-17 13:10:00,293.85,293.88,293.81,293.86,823082.0,268.9615,268.989,268.9249,268.9707,823082.0
2019-12-17 13:20:00,293.85,293.88,293.74,293.74,25967.0,268.9615,268.989,268.8609,268.8609,25967.0
2019-12-17 13:30:00,293.73,293.77,293.67,293.75,44443.0,268.8517,268.8883,268.7968,268.87,44443.0
2019-12-17 13:40:00,293.77,293.89,293.72,293.78,30426.0,268.8883,268.9981,268.8425,268.8975,30426.0
2019-12-17 13:50:00,293.78,293.86,293.75,293.86,59803.0,268.8975,268.9707,268.87,268.9707,59803.0
2019-12-17 14:00:00,293.87,293.97,293.67,293.79,125665.0,268.9798,269.0714,268.7968,268.9066,125665.0
2019-12-17 14:10:00,293.79,293.86,293.75,293.81,27340.0,268.9066,268.9707,268.87,268.9249,27340.0
2019-12-17 14:20:00,293.81,293.83,293.7,293.75,28189.0,268.9249,268.9432,268.8242,268.87,28189.0
2019-12-17 14:30:00,293.74,293.86,293.73,293.85,16058.0,268.8609,268.9707,268.8517,268.9615,16058.0
2019-12-17 14:40:00,293.87,293.92,293.83,293.89,35275.0,268.9798,269.0256,268.9432,268.9981,35275.0
2019-12-17 14:50:00,293.89,293.9,293.83,293.84,33372.0,268.9981,269.0073,268.9432,268.9524,33372.0
2019-12-17 15:00:00,293.82,293.83,293.73,293.74,31316.0,268.9341,268.9432,268.8517,268.8609,31316.0
2019-12-17 15:10:00,293.74,293.83,293.72,293.81,37597.0,268.8609,268.9432,268.8425,268.9249,37597.0
2019-12-17 15:20:00,293.82,293.92,293.78,293.86,23233.0,268.9341,269.0256,268.8975,268.9707,23233.0
2019-12-17 15:30:00,293.87,293.91,293.77,293.82,34520.0,268.9798,269.0165,268.8883,268.9341,34520.0
2019-12-17 15:40:00,293.82,293.82,293.65,293.67,70050.0,268.9341,268.9341,268.7785,268.7968,70050.0
2019-12-17 15:50:00,293.67,293.82,293.5,293.57,162919.0,268.7968,268.9341,268.6412,268.7053,162919.0
2019-12-18 09:30:00,294.02,294.12,293.89,294.09,179337.0,269.1171,269.2087,268.9981,269.1812,179337.0
2019-12-18 09:40:00,294.11,294.17,293.73,293.74,58745.0,269.1995,269.2544,268.8517,268.8609,58745.0
2019-12-18 09:50:00,293.78,293.92,293.74,293.74,28287.0,268.8975,269.0256,268.8609,268.8609,28287.0
2019-12-18 10:00:00,293.72,293.81,293.66,293.7,13373.0,268.8425,268.9249,268.7876,268.8242,13373.0
2019-12-18 10:10:00,293.65,293.87,293.57,293.83,49268.0,268.7785,268.9798,268.7053,268.9432,49268.0
2019-12-18 10:20:00,293.82,293.82,293.62,293.63,26045.0,268.9341,268.9341,268.751,268.7602,26045.0
2019-12-18 10:30:00,293.66,293.88,293.65,293.86,23598.0,268.7876,268.989,268.7785,268.9707,23598.0
2019-12-18 10:40:00,293.84,293.86,293.72,293.8,10916.0,268.9524,268.9707,268.8425,268.9158,10916.0
2019-12-18 10:50:00,293.81,294.05,293.79,293.98,32808.0,268.9249,269.1446,268.9066,269.0805,32808.0
2019-12-18 11:00:00,293.97,294.02,293.86,293.87,215666.0,269.0714,269.1171,268.9707,268.9798,215666.0
2019-12-18 11:10:00,293.92,294.22,293.83,294.13,26768.0,269.0256,269.3002,268.9432,269.2178,26768.0
2019-12-18 11:20:00,294.15,294.18,294.1,294.11,61955.0,269.2361,269.2636,269.1904,269.1995,61955.0
2019-12-18 11:30:00,294.11,294.14,293.95,293.99,30716.0,269.1995,269.227,269.0531,269.0897,30716.0
2019-12-18 11:40:00,293.99,294.02,293.93,293.96,20194.0,269.0897,269.1171,269.0348,269.0622,20194.0
2019-12-18 11:50:00,293.94,293.94,293.8,293.81,18885.0,269.0439,269.0439,268.9158,268.9249,18885.0
2019-12-18 12:00:00,293.82,293.91,293.82,293.9,12260.0,268.9341,269.0165,268.9341,269.0073,12260.0
2019-12-18 12:10:00,293.88,293.96,293.81,293.84,29107.0,268.989,269.0622,268.9249,268.9524,29107.0
2019-12-18 12:20:00,293.87,293.87,293.76,293.82,12033.0,268.9798,268.9798,268.8792,268.9341,12033.0
2019-12-18 12:30:00,293.83,293.85,293.78,293.81,13942.0,268.9432,268.9615,268.8975,268.9249,13942.0
2019-12-18 12:40:00,293.79,293.85,293.78,293.83,29225.0,268.9066,268.9615,268.8975,268.9432,29225.0
2019-12-18 12:50:00,293.82,293.86,293.8,293.82,6853.0,268.9341,268.9707,268.9158,268.9341,6853.0
2019-12-18 13:00:00,293.84,293.95,293.83,293.88,5292.0,268.9524,269.0531,268.9432,268.989,5292.0
2019-12-18 13:10:00,293.88,293.94,293.87,293.92,16321.0,268.989,269.0439,268.9798,269.0256,16321.0
2019-12-18 13:20:00,293.91,293.95,293.84,293.85,20139.0,269.0165,269.0531,268.9524,268.9615,20139.0
2019-12-18 13:30:00,293.84,293.9,293.82,293.89,12294.0,268.9524,269.0073,268.9341,268.9981,12294.0
2019-12-18 13:40:00,293.88,293.99,293.87,293.96,18372.0,268.989,269.0897,268.9798,269.0622,18372.0
2019-12-18 13:50:00,293.96,294.0,293.94,294.0,10612.0,269.0622,269.0988,269.0439,269.0988,10612.0
2019-12-18 14:00:00,294.0,294.02,293.82,293.99,20589.0,269.0988,269.1171,268.9341,269.0897,20589.0
2019-12-18 14:10:00,293.99,294.01,293.93,293.96,13145.0,269.0897,269.108,269.0348,269.0622,13145.0
2019-12-18 14:20:00,293.96,293.97,293.92,293.93,12257.0,269.0622,269.0714,269.0256,269.0348,12257.0
2019-12-18 14:30:00,293.92,294.03,293.91,294.01,20151.0,269.0256,269.1263,269.0165,269.108,20151.0
2019-12-18 14:40:00,294.02,294.05,293.99,294.01,30934.0,269.1171,269.1446,269.0897,269.108,30934.0
2019-12-18 14:50:00,294.01,294.05,293.98,294.01,38094.0,269.108,269.1446,269.0805,269.108,38094.0
2019-12-18 15:00:00,294.01,294.03,293.94,294.01,33342.0,269.108,269.1263,269.0439,269.108,33342.0
2019-12-18 15:10:00,294.03,294.03,293.85,293.95,36546.0,269.1263,269.1263,268.9615,269.0531,36546.0
2019-12-18 15:20:00,293.96,293.99,293.9,293.93,25266.0,269.0622,269.0897,269.0073,269.0348,25266.0
2019-12-18 15:30:00,293.94,293.95,293.71,293.89,46443.0,269.0439,269.0531,268.8334,268.9981,46443.0
2019-12-18 15:40:00,293.88,294.0,293.81,293.93,59616.0,268.989,269.0988,268.9249,269.0348,59616.0
2019-12-18 15:50:00,293.87,293.92,293.57,293.59,325882.0,268.9798,269.0256,268.7053,268.7236,325882.0
2019-12-19 09:30:00,293.78,294.08,293.75,293.89,104010.0,268.8975,269.1721,268.87,268.9981,104010.0
2019-12-19 09:40:00,293.88,294.04,293.87,294.0,37657.0,268.989,269.1354,268.9798,269.0988,37657.0
2019-12-19 09:50:00,294.01,294.06,293.93,293.94,18014.0,269.108,269.1538,269.0348,269.0439,18014.0
2019-12-19 10:00:00,293.94,294.01,293.89,293.97,99577.0,269.0439,269.108,268.9981,269.0714,99577.0
2019-12-19 10:10:00,293.99,294.03,293.82,293.83,32363.0,269.0897,269.1263,268.9341,268.9432,32363.0
2019-12-19 10:20:00,293.83,294.07,293.81,294.04,23188.0,268.9432,269.1629,268.9249,269.1354,23188.0
2019-12-19 10:30:00,294.11,294.15,293.97,294.04,28448.0,269.1995,269.2361,269.0714,269.1354,28448.0
2019-12-19 10:40:00,294.04,294.19,294.02,294.15,13919.0,269.1354,269.2727,269.1171,269.2361,13919.0
2019-12-19 10:50:00,294.14,294.2,294.12,294.12,22436.0,269.227,269.2819,269.2087,269.2087,22436.0
2019-12-19 11:00:00,294.1,294.27,294.1,294.21,27019.0,269.1904,269.346,269.1904,269.291,27019.0
2019-12-19 11:10:00,294.24,294.28,294.17,294.27,19006.0,269.3185,269.3551,269.2544,269.346,19006.0
2019-12-19 11:20:00,294.28,294.56,294.28,294.49,51849.0,269.3551,269.6114,269.3551,269.5473,51849.0
2019-12-19 11:30:00,294.46,294.63,294.43,294.47,49635.0,269.5199,269.6755,269.4924,269.529,49635.0
2019-12-19 11:40:00,294.47,294.47,294.37,294.47,25263.0,269.529,269.529,269.4375,269.529,25263.0
2019-12-19 11:50:00,294.45,294.53,294.44,294.47,22170.0,269.5107,269.5839,269.5016,269.529,22170.0
2019-12-19 12:00:00,294.46,294.6,294.43,294.55,44647.0,269.5199,269.648,269.4924,269.6022,44647.0
2019-12-19 12:10:00,294.56,294.66,294.53,294.66,47636.0,269.6114,269.7029,269.5839,269.7029,47636.0
2019-12-19 12:20:00,294.69,294.69,294.57,294.6,55898.0,269.7304,269.7304,269.6206,269.648,55898.0
2019-12-19 12:30:00,294.58,294.59,294.52,294.57,40832.0,269.6297,269.6389,269.5748,269.6206,40832.0
2019-12-19 12:40:00,294.56,294.57,294.44,294.48,29165.0,269.6114,269.6206,269.5016,269.5382,29165.0
2019-12-19 12:50:00,294.47,294.5,294.45,294.47,15322.0,269.529,269.5565,269.5107,269.529,15322.0
2019-12-19 13:00:00,294.49,294.5,294.41,294.49,21256.0,269.5473,269.5565,269.4741,269.5473,21256.0
2019-12-19 13:10:00,294.49,294.64,294.44,294.59,46510.0,269.5473,269.6846,269.5016,269.6389,46510.0
2019-12-19 13:20:00,294.58,294.6,294.52,294.56,35210.0,269.6297,269.648,269.5748,269.6114,35210.0
2019-12-19 13:30:00,294.56,294.69,294.51,294.68,37003.0,269.6114,269.7304,269.5656,269.7212,37003.0
2019-12-19 13:40:00,294.69,294.73,294.65,294.69,20033.0,269.7304,269.767,269.6938,269.7304,20033.0
2019-12-19 13:50:00,294.73,294.74,294.65,294.73,32310.0,269.767,269.7762,269.6938,269.767,32310.0
2019-12-19 14:00:00,294.74,294.77,294.67,294.75,19451.0,269.7762,269.8036,269.7121,269.7853,19451.0
2019-12-19 14:10:00,294.75,294.81,294.74,294.79,29461.0,269.7853,269.8402,269.7762,269.8219,29461.0
2019-12-19 14:20:00,294.81,294.87,294.79,294.83,20534.0,269.8402,269.8951,269.8219,269.8585,20534.0
2019-12-19 14:30:00,294.82,294.88,294.81,294.86,29855.0,269.8494,269.9043,269.8402,269.886,29855.0
2019-12-19 14:40:00,294.86,294.88,294.79,294.85,36998.0,269.886,269.9043,269.8219,269.8768,36998.0
2019-12-19 14:50:00,294.87,294.88,294.73,294.79,34557.0,269.8951,269.9043,269.767,269.8219,34557.0
2019-12-19 15:00:00,294.79,294.84,294.67,294.69,62043.0,269.8219,269.8677,269.7121,269.7304,62043.0
2019-12-19 15:10:00,294.69,294.69,294.59,294.66,47762.0,269.7304,269.7304,269.6389,269.7029,47762.0
2019-12-19 15:20:00,294.66,294.71,294.55,294.57,36498.0,269.7029,269.7487,269.6022,269.6206,36498.0
2019-12-19 15:30:00,294.57,294.6,294.48,294.49,57559.0,269.6206,269.648,269.5382,269.5473,57559.0
2019-12-19 15:40:00,294.5,294.61,294.48,294.49,41775.0,269.5565,269.6572,269.5382,269.5473,41775.0
2019-12-19 15:50:00,294.46,294.87,294.38,294.8,362023.0,269.5199,269.8951,269.4466,269.8311,362023.0
2019-12-20 09:30:00,295.89,296.23,295.89,296.04,811078.0,270.8288,271.14,270.8288,270.966,811078.0
2019-12-20 09:40:00,296.06,296.06,295.78,296.01,104584.0,270.9844,270.9844,270.7281,270.9386,104584.0
2019-12-20 09:50:00,296.0,296.03,295.91,295.99,1110591.0,270.9294,270.9569,270.8471,270.9203,1110591.0
2019-12-20 10:00:00,295.99,296.18,295.95,296.03,64030.0,270.9203,271.0942,270.8837,270.9569,64030.0
2019-12-20 10:10:00,296.03,296.09,295.9,296.02,38698.0,270.9569,271.0118,270.8379,270.9477,38698.0
2019-12-20 10:20:00,296.0,296.17,295.95,296.15,40350.0,270.9294,271.085,270.8837,271.0667,40350.0
2019-12-20 10:30:00,296.17,296.26,296.12,296.17,43655.0,271.085,271.1674,271.0393,271.085,43655.0
2019-12-20 10:40:00,296.17,296.3,296.17,296.3,46103.0,271.085,271.204,271.085,271.204,46103.0
2019-12-20 10:50:00,296.3,296.3,296.21,296.27,37210.0,271.204,271.204,271.1217,271.1766,37210.0
2019-12-20 11:00:00,296.27,296.51,296.27,296.47,70863.0,271.1766,271.3962,271.1766,271.3596,70863.0
2019-12-20 11:10:00,296.47,296.54,296.45,296.53,22773.0,271.3596,271.4237,271.3413,271.4145,22773.0
2019-12-20 11:20:00,296.53,296.56,296.42,296.45,401529.0,271.4145,271.442,271.3139,271.3413,401529.0
2019-12-20 11:30:00,296.47,296.7,296.47,296.6,78401.0,271.3596,271.5701,271.3596,271.4786,78401.0
2019-12-20 11:40:00,296.59,296.6,296.52,296.57,29894.0,271.4695,271.4786,271.4054,271.4512,29894.0
2019-12-20 11:50:00,296.57,296.62,296.48,296.52,36322.0,271.4512,271.4969,271.3688,271.4054,36322.0
2019-12-20 12:00:00,296.49,296.5,296.37,296.4,27704.0,271.3779,271.3871,271.2681,271.2956,27704.0
2019-12-20 12:10:00,296.41,296.5,296.39,296.43,17612.0,271.3047,271.3871,271.2864,271.323,17612.0
2019-12-20 12:20:00,296.44,296.54,296.42,296.53,227718.0,271.3322,271.4237,271.3139,271.4145,227718.0
2019-12-20 12:30:00,296.52,296.53,296.46,296.48,107788.0,271.4054,271.4145,271.3505,271.3688,107788.0
2019-12-20 12:40:00,296.47,296.61,296.44,296.52,105743.0,271.3596,271.4878,271.3322,271.4054,105743.0
2019-12-20 12:50:00,296.51,296.53,296.48,296.49,51368.0,271.3962,271.4145,271.3688,271.3779,51368.0
2019-12-20 13:00:00,296.49,296.56,296.48,296.56,24160.0,271.3779,271.442,271.3688,271.442,24160.0
2019-12-20 13:10:00,296.54,296.56,296.51,296.56,17408.0,271.4237,271.442,271.3962,271.442,17408.0
2019-12-20 13:20:00,296.56,296.61,296.5,296.52,15299.0,271.442,271.4878,271.3871,271.4054,15299.0
2019-12-20 13:30:00,296.52,296.54,296.49,296.51,19467.0,271.4054,271.4237,271.3779,271.3962,19467.0
2019-12-20 13:40:00,296.52,296.52,296.43,296.48,48521.0,271.4054,271.4054,271.323,271.3688,48521.0
2019-12-20 13:50:00,296.49,296.51,296.42,296.44,120674.0,271.3779,271.3962,271.3139,271.3322,120674.0
2019-12-20 14:00:00,296.43,296.45,296.33,296.37,49693.0,271.323,271.3413,271.2315,271.2681,49693.0
2019-12-20 14:10:00,296.37,296.42,296.35,296.39,38774.0,271.2681,271.3139,271.2498,271.2864,38774.0
2019-12-20 14:20:00,296.38,296.41,296.36,296.41,47170.0,271.2773,271.3047,271.2589,271.3047,47170.0
2019-12-20 14:30:00,296.41,296.44,296.37,296.42,51548.0,271.3047,271.3322,271.2681,271.3139,51548.0
2019-12-20 14:40:00,296.42,296.63,296.38,296.61,68736.0,271.3139,271.5061,271.2773,271.4878,68736.0
2019-12-20 14:50:00,296.6,296.76,296.59,296.68,61039.0,271.4786,271.6251,271.4695,271.5518,61039.0
2019-12-20 15:00:00,296.68,296.68,296.53,296.54,33919.0,271.5518,271.5518,271.4145,271.4237,33919.0
2019-12-20 15:10:00,296.53,296.59,296.49,296.57,50270.0,271.4145,271.4695,271.3779,271.4512,50270.0
2019-12-20 15:20:00,296.57,296.58,296.5,296.5,38818.0,271.4512,271.4603,271.3871,271.3871,38818.0
2019-12-20 15:30:00,296.51,296.59,296.43,296.46,73071.0,271.3962,271.4695,271.323,271.3505,73071.0
2019-12-20 15:40:00,296.45,296.45,296.27,296.35,136274.0,271.3413,271.3413,271.1766,271.2498,136274.0
2019-12-20 15:50:00,296.39,296.56,296.21,296.29,192465.0,271.2864,271.442,271.1217,271.1949,192465.0
2019-12-23 09:30:00,295.49,295.53,295.16,295.19,200777.0,271.7721,271.8089,271.4686,271.4961,200777.0
2019-12-23 09:40:00,295.18,295.28,295.13,295.21,59825.0,271.4869,271.5789,271.441,271.5145,59825.0
2019-12-23 09:50:00,295.21,295.31,295.2,295.21,42383.0,271.5145,271.6065,271.5053,271.5145,42383.0
2019-12-23 10:00:00,295.24,295.33,295.16,295.19,25408.0,271.5421,271.6249,271.4686,271.4961,25408.0
2019-12-23 10:10:00,295.2,295.37,295.19,295.36,50006.0,271.5053,271.6617,271.4961,271.6525,50006.0
2019-12-23 10:20:00,295.37,295.39,295.25,295.28,48197.0,271.6617,271.6801,271.5513,271.5789,48197.0
2019-12-23 10:30:00,295.28,295.31,295.2,295.3,43536.0,271.5789,271.6065,271.5053,271.5973,43536.0
2019-12-23 10:40:00,295.31,295.39,295.28,295.3,25910.0,271.6065,271.6801,271.5789,271.5973,25910.0
2019-12-23 10:50:00,295.32,295.46,295.3,295.45,29856.0,271.6157,271.7445,271.5973,271.7353,29856.0
2019-12-23 11:00:00,295.45,295.5,295.4,295.4,42301.0,271.7353,271.7813,271.6893,271.6893,42301.0
2019-12-23 11:10:00,295.39,295.39,295.33,295.37,31056.0,271.6801,271.6801,271.6249,271.6617,31056.0
2019-12-23 11:20:00,295.38,295.5,295.37,295.46,19790.0,271.6709,271.7813,271.6617,271.7445,19790.0
2019-12-23 11:30:00,295.48,295.51,295.42,295.44,37914.0,271.7629,271.7905,271.7077,271.7261,37914.0
2019-12-23 11:40:00,295.43,295.44,295.37,295.39,19559.0,271.7169,271.7261,271.6617,271.6801,19559.0
2019-12-23 11:50:00,295.38,295.44,295.36,295.4,50397.0,271.6709,271.7261,271.6525,271.6893,50397.0
2019-12-23 12:00:00,295.39,295.41,295.36,295.39,18510.0,271.6801,271.6985,271.6525,271.6801,18510.0
2019-12-23 12:10:00,295.39,295.39,295.33,295.34,29490.0,271.6801,271.6801,271.6249,271.6341,29490.0
2019-12-23 12:20:00,295.34,295.34,295.19,295.23,54082.0,271.6341,271.6341,271.4961,271.5329,54082.0
2019-12-23 12:30:00,295.23,295.29,295.23,295.26,14768.0,271.5329,271.5881,271.5329,271.5605,14768.0
2019-12-23 12:40:00,295.27,295.35,295.25,295.28,38147.0,271.5697,271.6433,271.5513,271.5789,38147.0
2019-12-23 12:50:00,295.27,295.29,295.24,295.27,24339.0,271.5697,271.5881,271.5421,271.5697,24339.0
2019-12-23 13:00:00,295.27,295.34,295.26,295.32,14923.0,271.5697,271.6341,271.5605,271.6157,14923.0
2019-12-23 13:10:00,295.32,295.4,295.31,295.39,42088.0,271.6157,271.6893,271.6065,271.6801,42088.0
2019-12-23 13:20:00,295.39,295.4,295.37,295.4,10988.0,271.6801,271.6893,271.6617,271.6893,10988.0
2019-12-23 13:30:00,295.4,295.4,295.3,295.3,16997.0,271.6893,271.6893,271.5973,271.5973,16997.0
2019-12-23 13:40:00,295.3,295.32,295.23,295.25,31022.0,271.5973,271.6157,271.5329,271.5513,31022.0
2019-12-23 13:50:00,295.24,295.31,295.23,295.28,18672.0,271.5421,271.6065,271.5329,271.5789,18672.0
2019-12-23 14:00:00,295.29,295.37,295.28,295.36,54258.0,271.5881,271.6617,271.5789,271.6525,54258.0
2019-12-23 14:10:00,295.36,295.39,295.33,295.35,23562.0,271.6525,271.6801,271.6249,271.6433,23562.0
2019-12-23 14:20:00,295.34,295.35,295.28,295.34,24085.0,271.6341,271.6433,271.5789,271.6341,24085.0
2019-12-23 14:30:00,295.34,295.39,295.26,295.31,24423.0,271.6341,271.6801,271.5605,271.6065,24423.0
2019-12-23 14:40:00,295.32,295.32,295.26,295.29,28575.0,271.6157,271.6157,271.5605,271.5881,28575.0
2019-12-23 14:50:00,295.28,295.33,295.25,295.33,57396.0,271.5789,271.6249,271.5513,271.6249,57396.0
2019-12-23 15:00:00,295.34,295.35,295.27,295.29,56916.0,271.6341,271.6433,271.5697,271.5881,56916.0
2019-12-23 15:10:00,295.31,295.34,295.21,295.21,36874.0,271.6065,271.6341,271.5145,271.5145,36874.0
2019-12-23 15:20:00,295.22,295.31,295.15,295.28,61732.0,271.5237,271.6065,271.4594,271.5789,61732.0
2019-12-23 15:30:00,295.28,295.31,295.16,295.18,39461.0,271.5789,271.6065,271.4686,271.4869,39461.0
2019-12-23 15:40:00,295.17,295.19,295.07,295.08,61970.0,271.4777,271.4961,271.3858,271.395,61970.0
2019-12-23 15:50:00,295.14,295.19,294.99,295.14,266529.0,271.4502,271.4961,271.3122,271.4502,266529.0
2019-12-24 09:30:00,295.36,295.4,295.0,295.1,125420.0,271.6525,271.6893,271.3214,271.4134,125420.0
2019-12-24 09:40:00,295.11,295.11,294.87,294.87,34047.0,271.4226,271.4226,271.2018,271.2018,34047.0
2019-12-24 09:50:00,294.88,294.97,294.85,294.96,50743.0,271.211,271.2938,271.1834,271.2846,50743.0
2019-12-24 10:00:00,294.98,295.1,294.98,295.04,44196.0,271.303,271.4134,271.303,271.3582,44196.0
2019-12-24 10:10:00,295.05,295.09,294.97,295.03,18364.0,271.3674,271.4042,271.2938,271.349,18364.0
2019-12-24 10:20:00,295.06,295.12,294.97,295.12,17236.0,271.3766,271.4318,271.2938,271.4318,17236.0
2019-12-24 10:30:00,295.12,295.18,295.07,295.14,40036.0,271.4318,271.4869,271.3858,271.4502,40036.0
2019-12-24 10:40:00,295.14,295.2,295.09,295.09,25568.0,271.4502,271.5053,271.4042,271.4042,25568.0
2019-12-24 10:50:00,295.11,295.15,295.02,295.06,38406.0,271.4226,271.4594,271.3398,271.3766,38406.0
2019-12-24 11:00:00,295.06,295.14,295.05,295.09,23288.0,271.3766,271.4502,271.3674,271.4042,23288.0
2019-12-24 11:10:00,295.11,295.19,295.11,295.16,61966.0,271.4226,271.4961,271.4226,271.4686,61966.0
2019-12-24 11:20:00,295.14,295.15,295.09,295.1,50942.0,271.4502,271.4594,271.4042,271.4134,50942.0
2019-12-24 11:30:00,295.12,295.17,295.07,295.1,105308.0,271.4318,271.4777,271.3858,271.4134,105308.0
2019-12-24 11:40:00,295.12,295.18,295.09,295.15,41138.0,271.4318,271.4869,271.4042,271.4594,41138.0
2019-12-24 11:50:00,295.15,295.15,295.06,295.06,16202.0,271.4594,271.4594,271.3766,271.3766,16202.0
2019-12-24 12:00:00,295.07,295.09,295.01,295.02,28134.0,271.3858,271.4042,271.3306,271.3398,28134.0
2019-12-24 12:10:00,295.03,295.07,295.01,295.06,13637.0,271.349,271.3858,271.3306,271.3766,13637.0
2019-12-24 12:20:00,295.07,295.12,295.05,295.06,26505.0,271.3858,271.4318,271.3674,271.3766,26505.0
2019-12-24 12:30:00,295.08,295.14,295.04,295.04,34139.0,271.395,271.4502,271.3582,271.3582,34139.0
2019-12-24 12:40:00,295.03,295.06,294.97,295.06,55269.0,271.349,271.3766,271.2938,271.3766,55269.0
2019-12-24 12:50:00,295.05,295.18,295.01,295.14,139989.0,271.3674,271.4869,271.3306,271.4502,139989.0
2019-12-26 09:30:00,295.56,295.83,295.52,295.82,141713.0,271.8364,272.0848,271.7997,272.0756,141713.0
2019-12-26 09:40:00,295.83,295.96,295.81,295.9,42062.0,272.0848,272.2043,272.0664,272.1492,42062.0
2019-12-26 09:50:00,295.91,295.91,295.8,295.83,41202.0,272.1584,272.1584,272.0572,272.0848,41202.0
2019-12-26 10:00:00,295.87,295.92,295.85,295.91,35917.0,272.1216,272.1675,272.1032,272.1584,35917.0
2019-12-26 10:10:00,295.92,295.94,295.87,295.93,22316.0,272.1675,272.1859,272.1216,272.1767,22316.0
2019-12-26 10:20:00,295.93,296.02,295.93,295.98,19999.0,272.1767,272.2595,272.1767,272.2227,19999.0
2019-12-26 10:30:00,295.98,296.04,295.93,296.03,197290.0,272.2227,272.2779,272.1767,272.2687,197290.0
2019-12-26 10:40:00,296.01,296.07,295.93,296.06,209993.0,272.2503,272.3055,272.1767,272.2963,209993.0
2019-12-26 10:50:00,296.05,296.16,296.05,296.1,28050.0,272.2871,272.3883,272.2871,272.3331,28050.0
2019-12-26 11:00:00,296.15,296.29,296.14,296.21,48512.0,272.3791,272.5078,272.3699,272.4343,48512.0
2019-12-26 11:10:00,296.21,296.23,296.13,296.18,20416.0,272.4343,272.4527,272.3607,272.4067,20416.0
2019-12-26 11:20:00,296.19,296.22,296.12,296.12,46655.0,272.4159,272.4435,272.3515,272.3515,46655.0
2019-12-26 11:30:00,296.13,296.14,296.04,296.05,31813.0,272.3607,272.3699,272.2779,272.2871,31813.0
2019-12-26 11:40:00,296.06,296.15,296.05,296.07,24553.0,272.2963,272.3791,272.2871,272.3055,24553.0
2019-12-26 11:50:00,296.07,296.12,296.07,296.09,14464.0,272.3055,272.3515,272.3055,272.3239,14464.0
2019-12-26 12:00:00,296.1,296.1,296.03,296.03,29782.0,272.3331,272.3331,272.2687,272.2687,29782.0
2019-12-26 12:10:00,296.04,296.04,295.83,295.86,53138.0,272.2779,272.2779,272.0848,272.1124,53138.0
2019-12-26 12:20:00,295.88,295.91,295.83,295.9,27134.0,272.1308,272.1584,272.0848,272.1492,27134.0
2019-12-26 12:30:00,295.88,295.97,295.87,295.93,35942.0,272.1308,272.2135,272.1216,272.1767,35942.0
2019-12-26 12:40:00,295.93,295.98,295.92,295.98,35425.0,272.1767,272.2227,272.1675,272.2227,35425.0
2019-12-26 12:50:00,295.98,296.05,295.96,296.03,33212.0,272.2227,272.2871,272.2043,272.2687,33212.0
2019-12-26 13:00:00,296.03,296.05,295.98,296.01,33056.0,272.2687,272.2871,272.2227,272.2503,33056.0
2019-12-26 13:10:00,296.02,296.14,296.01,296.13,29623.0,272.2595,272.3699,272.2503,272.3607,29623.0
2019-12-26 13:20:00,296.13,296.16,296.09,296.13,31554.0,272.3607,272.3883,272.3239,272.3607,31554.0
2019-12-26 13:30:00,296.13,296.16,296.1,296.14,32057.0,272.3607,272.3883,272.3331,272.3699,32057.0
2019-12-26 13:40:00,296.16,296.18,296.1,296.11,29903.0,272.3883,272.4067,272.3331,272.3423,29903.0
2019-12-26 13:50:00,296.12,296.19,296.11,296.15,35551.0,272.3515,272.4159,272.3423,272.3791,35551.0
2019-12-26 14:00:00,296.14,296.24,296.14,296.19,36575.0,272.3699,272.4619,272.3699,272.4159,36575.0
2019-12-26 14:10:00,296.2,296.22,296.16,296.16,38991.0,272.4251,272.4435,272.3883,272.3883,38991.0
2019-12-26 14:20:00,296.16,296.16,296.1,296.12,27764.0,272.3883,272.3883,272.3331,272.3515,27764.0
2019-12-26 14:30:00,296.11,296.12,296.06,296.07,34281.0,272.3423,272.3515,272.2963,272.3055,34281.0
2019-12-26 14:40:00,296.07,296.08,296.03,296.07,29826.0,272.3055,272.3147,272.2687,272.3055,29826.0
2019-12-26 14:50:00,296.07,296.09,296.0,296.0,44264.0,272.3055,272.3239,272.2411,272.2411,44264.0
2019-12-26 15:00:00,296.01,296.04,295.99,296.02,15598.0,272.2503,272.2779,272.2319,272.2595,15598.0
2019-12-26 15:10:00,296.01,296.04,295.97,296.03,13813.0,272.2503,272.2779,272.2135,272.2687,13813.0
2019-12-26 15:20:00,296.04,296.1,295.99,296.01,21134.0,272.2779,272.3331,272.2319,272.2503,21134.0
2019-12-26 15:30:00,296.01,296.03,295.88,296.0,54144.0,272.2503,272.2687,272.1308,272.2411,54144.0
2019-12-26 15:40:00,295.99,296.35,295.99,296.21,66543.0,272.2319,272.563,272.2319,272.4343,66543.0
2019-12-26 15:50:00,296.22,296.69,296.16,296.69,92167.0,272.4435,272.8757,272.3883,272.8757,92167.0
2019-12-27 09:30:00,297.46,297.51,297.15,297.2,361764.0,273.5839,273.6299,273.2988,273.3448,361764.0
2019-12-27 09:40:00,297.19,297.27,296.98,296.98,87177.0,273.3356,273.4092,273.1425,273.1425,87177.0
2019-12-27 09:50:00,296.96,296.96,296.34,296.34,114774.0,273.1241,273.1241,272.5538,272.5538,114774.0
2019-12-27 10:00:00,296.35,296.66,296.35,296.63,94030.0,272.563,272.8482,272.563,272.8206,94030.0
2019-12-27 10:10:00,296.63,296.81,296.59,296.76,55767.0,272.8206,272.9861,272.7838,272.9401,55767.0
2019-12-27 10:20:00,296.77,296.85,296.73,296.8,33895.0,272.9493,273.0229,272.9125,272.9769,33895.0
2019-12-27 10:30:00,296.74,296.83,296.64,296.73,56726.0,272.9217,273.0045,272.8298,272.9125,56726.0
2019-12-27 10:40:00,296.71,296.89,296.69,296.88,33576.0,272.8941,273.0597,272.8757,273.0505,33576.0
2019-12-27 10:50:00,296.88,296.99,296.87,296.96,22671.0,273.0505,273.1517,273.0413,273.1241,22671.0
2019-12-27 11:00:00,296.96,297.11,296.96,297.07,34382.0,273.1241,273.262,273.1241,273.2252,34382.0
2019-12-27 11:10:00,297.07,297.14,297.01,297.05,21501.0,273.2252,273.2896,273.1701,273.2068,21501.0
2019-12-27 11:20:00,297.07,297.15,297.05,297.08,20231.0,273.2252,273.2988,273.2068,273.2344,20231.0
2019-12-27 11:30:00,297.09,297.17,297.05,297.08,37243.0,273.2436,273.3172,273.2068,273.2344,37243.0
2019-12-27 11:40:00,297.07,297.21,297.07,297.11,21502.0,273.2252,273.354,273.2252,273.262,21502.0
2019-12-27 11:50:00,297.11,297.14,297.03,297.04,33806.0,273.262,273.2896,273.1885,273.1976,33806.0
2019-12-27 12:00:00,297.02,297.11,296.89,296.91,37061.0,273.1793,273.262,273.0597,273.0781,37061.0
2019-12-27 12:10:00,296.91,297.03,296.91,297.03,42869.0,273.0781,273.1885,273.0781,273.1885,42869.0
2019-12-27 12:20:00,297.03,297.05,296.83,296.84,32261.0,273.1885,273.2068,273.0045,273.0137,32261.0
2019-12-27 12:30:00,296.83,296.9,296.8,296.87,32849.0,273.0045,273.0689,272.9769,273.0413,32849.0
2019-12-27 12:40:00,296.86,296.99,296.8,296.97,16610.0,273.0321,273.1517,272.9769,273.1333,16610.0
2019-12-27 12:50:00,296.97,297.01,296.94,296.99,19241.0,273.1333,273.1701,273.1057,273.1517,19241.0
2019-12-27 13:00:00,296.99,297.03,296.95,296.99,18353.0,273.1517,273.1885,273.1149,273.1517,18353.0
2019-12-27 13:10:00,297.0,297.01,296.83,296.84,19405.0,273.1609,273.1701,273.0045,273.0137,19405.0
2019-12-27 13:20:00,296.84,296.9,296.71,296.72,26152.0,273.0137,273.0689,272.8941,272.9033,26152.0
2019-12-27 13:30:00,296.7,296.8,296.68,296.8,22356.0,272.8849,272.9769,272.8665,272.9769,22356.0
2019-12-27 13:40:00,296.8,296.81,296.71,296.72,30787.0,272.9769,272.9861,272.8941,272.9033,30787.0
2019-12-27 13:50:00,296.71,296.73,296.64,296.7,13916.0,272.8941,272.9125,272.8298,272.8849,13916.0
2019-12-27 14:00:00,296.7,296.83,296.7,296.81,27670.0,272.8849,273.0045,272.8849,272.9861,27670.0
2019-12-27 14:10:00,296.79,296.84,296.74,296.81,19188.0,272.9677,273.0137,272.9217,272.9861,19188.0
2019-12-27 14:20:00,296.82,296.88,296.81,296.85,17489.0,272.9953,273.0505,272.9861,273.0229,17489.0
2019-12-27 14:30:00,296.86,296.93,296.86,296.91,14608.0,273.0321,273.0965,273.0321,273.0781,14608.0
2019-12-27 14:40:00,296.9,296.98,296.89,296.95,17400.0,273.0689,273.1425,273.0597,273.1149,17400.0
2019-12-27 14:50:00,296.97,297.04,296.94,296.98,25147.0,273.1333,273.1976,273.1057,273.1425,25147.0
2019-12-27 15:00:00,296.98,296.98,296.85,296.85,13503.0,273.1425,273.1425,273.0229,273.0229,13503.0
2019-12-27 15:10:00,296.86,296.93,296.81,296.93,15969.0,273.0321,273.0965,272.9861,273.0965,15969.0
2019-12-27 15:20:00,296.93,296.93,296.77,296.79,17969.0,273.0965,273.0965,272.9493,272.9677,17969.0
2019-12-27 15:30:00,296.79,296.85,296.73,296.78,42156.0,272.9677,273.0229,272.9125,272.9585,42156.0
2019-12-27 15:40:00,296.78,296.8,296.3,296.31,80562.0,272.9585,272.9769,272.517,272.5262,80562.0
2019-12-27 15:50:00,296.31,296.67,296.14,296.67,163698.0,272.5262,272.8573,272.3699,272.8573,163698.0
2019-12-30 09:30:00,296.75,296.84,295.6,295.67,235786.0,272.9309,273.0137,271.8732,271.9376,235786.0
2019-12-30 09:40:00,295.65,295.77,295.28,295.28,93326.0,271.9192,272.0296,271.5789,271.5789,93326.0
2019-12-30 09:50:00,295.26,295.61,295.18,295.35,89017.0,271.5605,271.8824,271.4869,271.6433,89017.0
2019-12-30 10:00:00,295.39,295.49,295.28,295.42,38304.0,271.6801,271.7721,271.5789,271.7077,38304.0
2019-12-30 10:10:00,295.4,295.4,294.51,294.75,133734.0,271.6893,271.6893,270.8707,271.0915,133734.0
2019-12-30 10:20:00,294.73,294.96,294.59,294.76,48253.0,271.0731,271.2846,270.9443,271.1007,48253.0
2019-12-30 10:30:00,294.8,294.96,294.63,294.96,59796.0,271.1374,271.2846,270.9811,271.2846,59796.0
2019-12-30 10:40:00,294.96,295.1,294.89,294.96,115299.0,271.2846,271.4134,271.2202,271.2846,115299.0
2019-12-30 10:50:00,294.92,295.13,294.83,295.12,64561.0,271.2478,271.441,271.165,271.4318,64561.0
2019-12-30 11:00:00,295.13,295.14,294.79,294.83,29901.0,271.441,271.4502,271.1282,271.165,29901.0
2019-12-30 11:10:00,294.84,295.24,294.81,295.21,42797.0,271.1742,271.5421,271.1466,271.5145,42797.0
2019-12-30 11:20:00,295.22,295.35,295.18,295.26,26724.0,271.5237,271.6433,271.4869,271.5605,26724.0
2019-12-30 11:30:00,295.28,295.3,295.1,295.21,38222.0,271.5789,271.5973,271.4134,271.5145,38222.0
2019-12-30 11:40:00,295.21,295.46,295.15,295.43,138285.0,271.5145,271.7445,271.4594,271.7169,138285.0
2019-12-30 11:50:00,295.4,295.44,295.32,295.34,15216.0,271.6893,271.7261,271.6157,271.6341,15216.0
2019-12-30 12:00:00,295.34,295.53,295.33,295.5,18666.0,271.6341,271.8089,271.6249,271.7813,18666.0
2019-12-30 12:10:00,295.52,295.62,295.5,295.58,20752.0,271.7997,271.8916,271.7813,271.8548,20752.0
2019-12-30 12:20:00,295.57,295.75,295.51,295.74,74542.0,271.8456,272.0112,271.7905,272.002,74542.0
2019-12-30 12:30:00,295.75,295.83,295.71,295.81,90911.0,272.0112,272.0848,271.9744,272.0664,90911.0
2019-12-30 12:40:00,295.81,295.85,295.75,295.81,20161.0,272.0664,272.1032,272.0112,272.0664,20161.0
2019-12-30 12:50:00,295.82,295.89,295.71,295.72,18899.0,272.0756,272.14,271.9744,271.9836,18899.0
2019-12-30 13:00:00,295.67,295.75,295.53,295.56,25489.0,271.9376,272.0112,271.8089,271.8364,25489.0
2019-12-30 13:10:00,295.54,295.68,295.53,295.56,21529.0,271.818,271.9468,271.8089,271.8364,21529.0
2019-12-30 13:20:00,295.58,295.63,295.45,295.48,19160.0,271.8548,271.9008,271.7353,271.7629,19160.0
2019-12-30 13:30:00,295.5,295.53,295.44,295.51,11620.0,271.7813,271.8089,271.7261,271.7905,11620.0
2019-12-30 13:40:00,295.54,295.55,295.4,295.43,23974.0,271.818,271.8272,271.6893,271.7169,23974.0
2019-12-30 13:50:00,295.43,295.66,295.43,295.6,12022.0,271.7169,271.9284,271.7169,271.8732,12022.0
2019-12-30 14:00:00,295.58,295.59,295.23,295.25,29417.0,271.8548,271.864,271.5329,271.5513,29417.0
2019-12-30 14:10:00,295.25,295.25,295.18,295.23,20331.0,271.5513,271.5513,271.4869,271.5329,20331.0
2019-12-30 14:20:00,295.19,295.21,295.06,295.18,19916.0,271.4961,271.5145,271.3766,271.4869,19916.0
2019-12-30 14:30:00,295.17,295.17,295.04,295.07,19576.0,271.4777,271.4777,271.3582,271.3858,19576.0
2019-12-30 14:40:00,295.08,295.18,295.03,295.16,29783.0,271.395,271.4869,271.349,271.4686,29783.0
2019-12-30 14:50:00,295.15,295.18,295.06,295.06,17687.0,271.4594,271.4869,271.3766,271.3766,17687.0
2019-12-30 15:00:00,295.06,295.28,294.99,295.21,40161.0,271.3766,271.5789,271.3122,271.5145,40161.0
2019-12-30 15:10:00,295.21,295.31,295.14,295.23,28331.0,271.5145,271.6065,271.4502,271.5329,28331.0
2019-12-30 15:20:00,295.23,295.3,295.2,295.25,39537.0,271.5329,271.5973,271.5053,271.5513,39537.0
2019-12-30 15:30:00,295.26,295.29,295.03,295.12,45816.0,271.5605,271.5881,271.349,271.4318,45816.0
2019-12-30 15:40:00,295.11,295.16,294.89,295.01,47325.0,271.4226,271.4686,271.2202,271.3306,47325.0
2019-12-30 15:50:00,294.98,295.09,294.65,295.02,150073.0,271.303,271.4042,270.9995,271.3398,150073.0
2019-12-31 09:30:00,294.53,295.23,294.17,295.14,208773.0,270.8891,271.5329,270.558,271.4502,208773.0
2019-12-31 09:40:00,295.13,295.42,295.01,295.36,62110.0,271.441,271.7077,271.3306,271.6525,62110.0
2019-12-31 09:50:00,295.35,295.38,295.1,295.18,26221.0,271.6433,271.6709,271.4134,271.4869,26221.0
2019-12-31 10:00:00,295.25,295.25,294.8,295.08,56981.0,271.5513,271.5513,271.1374,271.395,56981.0
2019-12-31 10:10:00,295.07,295.09,294.91,295.05,22145.0,271.3858,271.4042,271.2386,271.3674,22145.0
2019-12-31 10:20:00,295.03,295.05,294.75,294.76,23603.0,271.349,271.3674,271.0915,271.1007,23603.0
2019-12-31 10:30:00,294.71,294.81,294.58,294.77,26236.0,271.0547,271.1466,270.9351,271.1099,26236.0
2019-12-31 10:40:00,294.7,294.74,294.49,294.53,33201.0,271.0455,271.0823,270.8523,270.8891,33201.0
2019-12-31 10:50:00,294.51,294.58,294.39,294.43,95267.0,270.8707,270.9351,270.7604,270.7971,95267.0
2019-12-31 11:00:00,294.41,294.66,294.41,294.55,23057.0,270.7788,271.0087,270.7788,270.9075,23057.0
2019-12-31 11:10:00,294.54,294.64,294.47,294.64,19024.0,270.8983,270.9903,270.8339,270.9903,19024.0
2019-12-31 11:20:00,294.63,294.64,294.48,294.48,24476.0,270.9811,270.9903,270.8431,270.8431,24476.0
2019-12-31 11:30:00,294.48,294.49,294.3,294.46,34233.0,270.8431,270.8523,270.6776,270.8247,34233.0
2019-12-31 11:40:00,294.44,294.82,294.43,294.72,30680.0,270.8063,271.1558,270.7971,271.0639,30680.0
2019-12-31 11:50:00,294.72,294.74,294.52,294.57,14768.0,271.0639,271.0823,270.8799,270.9259,14768.0
2019-12-31 12:00:00,294.57,294.67,294.45,294.54,52635.0,270.9259,271.0179,270.8155,270.8983,52635.0
2019-12-31 12:10:00,294.55,294.58,294.45,294.45,149488.0,270.9075,270.9351,270.8155,270.8155,149488.0
2019-12-31 12:20:00,294.44,294.62,294.42,294.61,29853.0,270.8063,270.9719,270.7879,270.9627,29853.0
2019-12-31 12:30:00,294.61,294.69,294.57,294.66,63098.0,270.9627,271.0363,270.9259,271.0087,63098.0
2019-12-31 12:40:00,294.67,294.72,294.59,294.66,17305.0,271.0179,271.0639,270.9443,271.0087,17305.0
2019-12-31 12:50:00,294.66,294.73,294.61,294.64,16784.0,271.0087,271.0731,270.9627,270.9903,16784.0
2019-12-31 13:00:00,294.64,294.73,294.62,294.73,18200.0,270.9903,271.0731,270.9719,271.0731,18200.0
2019-12-31 13:10:00,294.73,294.76,294.62,294.63,26532.0,271.0731,271.1007,270.9719,270.9811,26532.0
2019-12-31 13:20:00,294.64,294.72,294.64,294.67,38868.0,270.9903,271.0639,270.9903,271.0179,38868.0
2019-12-31 13:30:00,294.69,294.8,294.67,294.79,46848.0,271.0363,271.1374,271.0179,271.1282,46848.0
2019-12-31 13:40:00,294.81,294.84,294.77,294.82,13475.0,271.1466,271.1742,271.1099,271.1558,13475.0
2019-12-31 13:50:00,294.84,294.88,294.79,294.84,27411.0,271.1742,271.211,271.1282,271.1742,27411.0
2019-12-31 14:00:00,294.85,294.9,294.8,294.85,28446.0,271.1834,271.2294,271.1374,271.1834,28446.0
2019-12-31 14:10:00,294.86,294.87,294.69,294.8,51680.0,271.1926,271.2018,271.0363,271.1374,51680.0
2019-12-31 14:20:00,294.79,294.95,294.78,294.94,26497.0,271.1282,271.2754,271.1191,271.2662,26497.0
2019-12-31 14:30:00,294.94,294.99,294.92,294.95,39904.0,271.2662,271.3122,271.2478,271.2754,39904.0
2019-12-31 14:40:00,294.95,295.0,294.95,294.96,22694.0,271.2754,271.3214,271.2754,271.2846,22694.0
2019-12-31 14:50:00,294.96,294.96,294.83,294.9,23576.0,271.2846,271.2846,271.165,271.2294,23576.0
2019-12-31 15:00:00,294.9,295.02,294.84,294.97,21963.0,271.2294,271.3398,271.1742,271.2938,21963.0
2019-12-31 15:10:00,294.97,295.2,294.95,295.13,68195.0,271.2938,271.5053,271.2754,271.441,68195.0
2019-12-31 15:20:00,295.17,295.29,295.13,295.29,49696.0,271.4777,271.5881,271.441,271.5881,49696.0
2019-12-31 15:30:00,295.29,295.39,295.25,295.35,33161.0,271.5881,271.6801,271.5513,271.6433,33161.0
2019-12-31 15:40:00,295.37,295.56,295.37,295.44,46498.0,271.6617,271.8364,271.6617,271.7261,46498.0
2019-12-31 15:50:00,295.48,295.99,295.33,295.75,352111.0,271.7629,272.2319,271.6249,272.0112,352111.0
2020-01-02 09:30:00,297.29,297.65,297.16,297.56,671050.0,273.4276,273.7587,273.308,273.6759,671050.0
2020-01-02 09:40:00,297.56,297.7,297.45,297.45,66769.0,273.6759,273.8047,273.5747,273.5747,66769.0
2020-01-02 09:50:00,297.45,297.61,297.29,297.55,95491.0,273.5747,273.7219,273.4276,273.6667,95491.0
2020-01-02 10:00:00,297.57,297.59,297.2,297.3,63153.0,273.6851,273.7035,273.3448,273.4368,63153.0
2020-01-02 10:10:00,297.3,297.34,296.51,296.69,88061.0,273.4368,273.4736,272.7102,272.8757,88061.0
2020-01-02 10:20:00,296.64,296.74,296.42,296.72,54957.0,272.8298,272.9217,272.6274,272.9033,54957.0
2020-01-02 10:30:00,296.77,296.77,296.46,296.53,35336.0,272.9493,272.9493,272.6642,272.7286,35336.0
2020-01-02 10:40:00,296.51,296.73,296.44,296.58,52135.0,272.7102,272.9125,272.6458,272.7746,52135.0
2020-01-02 10:50:00,296.63,297.06,296.53,296.98,34978.0,272.8206,273.216,272.7286,273.1425,34978.0
2020-01-02 11:00:00,297.01,297.08,296.9,297.05,26658.0,273.1701,273.2344,273.0689,273.2068,26658.0
2020-01-02 11:10:00,297.01,297.09,296.88,296.89,34406.0,273.1701,273.2436,273.0505,273.0597,34406.0
2020-01-02 11:20:00,296.9,297.05,296.89,296.95,26675.0,273.0689,273.2068,273.0597,273.1149,26675.0
2020-01-02 11:30:00,296.91,296.92,296.34,296.65,63942.0,273.0781,273.0873,272.5538,272.839,63942.0
2020-01-02 11:40:00,296.6,296.77,296.56,296.73,30518.0,272.793,272.9493,272.7562,272.9125,30518.0
2020-01-02 11:50:00,296.77,296.85,296.7,296.81,24456.0,272.9493,273.0229,272.8849,272.9861,24456.0
2020-01-02 12:00:00,296.79,296.89,296.7,296.89,15531.0,272.9677,273.0597,272.8849,273.0597,15531.0
2020-01-02 12:10:00,296.87,296.97,296.78,296.97,20714.0,273.0413,273.1333,272.9585,273.1333,20714.0
2020-01-02 12:20:00,296.96,297.02,296.89,296.89,54649.0,273.1241,273.1793,273.0597,273.0597,54649.0
2020-01-02 12:30:00,296.9,297.09,296.86,297.07,194356.0,273.0689,273.2436,273.0321,273.2252,194356.0
2020-01-02 12:40:00,297.08,297.16,297.04,297.08,42427.0,273.2344,273.308,273.1976,273.2344,42427.0
2020-01-02 12:50:00,297.05,297.11,297.0,297.08,12360.0,273.2068,273.262,273.1609,273.2344,12360.0
2020-01-02 13:00:00,297.09,297.1,296.86,296.87,25277.0,273.2436,273.2528,273.0321,273.0413,25277.0
2020-01-02 13:10:00,296.85,296.87,296.8,296.8,17055.0,273.0229,273.0413,272.9769,272.9769,17055.0
2020-01-02 13:20:00,296.8,296.9,296.78,296.84,28704.0,272.9769,273.0689,272.9585,273.0137,28704.0
2020-01-02 13:30:00,296.85,296.85,296.73,296.82,80471.0,273.0229,273.0229,272.9125,272.9953,80471.0
2020-01-02 13:40:00,296.81,296.93,296.73,296.9,22683.0,272.9861,273.0965,272.9125,273.0689,22683.0
2020-01-02 13:50:00,296.9,296.91,296.76,296.9,17038.0,273.0689,273.0781,272.9401,273.0689,17038.0
2020-01-02 14:00:00,296.9,297.02,296.87,297.0,28330.0,273.0689,273.1793,273.0413,273.1609,28330.0
2020-01-02 14:10:00,297.01,297.11,296.98,297.09,17507.0,273.1701,273.262,273.1425,273.2436,17507.0
2020-01-02 14:20:00,297.11,297.29,297.11,297.26,25581.0,273.262,273.4276,273.262,273.4,25581.0
2020-01-02 14:30:00,297.24,297.34,297.22,297.28,33680.0,273.3816,273.4736,273.3632,273.4184,33680.0
2020-01-02 14:40:00,297.28,297.51,297.27,297.5,41254.0,273.4184,273.6299,273.4092,273.6207,41254.0
2020-01-02 14:50:00,297.5,297.57,297.44,297.49,67981.0,273.6207,273.6851,273.5655,273.6115,67981.0
2020-01-02 15:00:00,297.51,297.54,297.44,297.46,18343.0,273.6299,273.6575,273.5655,273.5839,18343.0
2020-01-02 15:10:00,297.46,297.6,297.46,297.48,35997.0,273.5839,273.7127,273.5839,273.6023,35997.0
2020-01-02 15:20:00,297.49,297.6,297.49,297.57,19136.0,273.6115,273.7127,273.6115,273.6851,19136.0
2020-01-02 15:30:00,297.58,297.73,297.52,297.69,43637.0,273.6943,273.8323,273.6391,273.7955,43637.0
2020-01-02 15:40:00,297.7,297.82,297.68,297.77,119413.0,273.8047,273.915,273.7863,273.8691,119413.0
2020-01-02 15:50:00,297.82,298.45,297.82,298.44,201918.0,273.915,274.4945,273.915,274.4853,201918.0
2020-01-03 09:30:00,295.22,296.45,295.04,296.24,284183.0,271.5237,272.655,271.3582,272.4619,284183.0
2020-01-03 09:40:00,296.24,296.71,296.14,296.59,111740.0,272.4619,272.8941,272.3699,272.7838,111740.0
2020-01-03 09:50:00,296.58,296.7,296.26,296.57,164626.0,272.7746,272.8849,272.4803,272.7654,164626.0
2020-01-03 10:00:00,296.49,296.49,295.89,296.29,145635.0,272.6918,272.6918,272.14,272.5078,145635.0
2020-01-03 10:10:00,296.26,296.65,296.16,296.21,62673.0,272.4803,272.839,272.3883,272.4343,62673.0
2020-01-03 10:20:00,296.21,296.57,296.05,296.55,73256.0,272.4343,272.7654,272.2871,272.747,73256.0
2020-01-03 10:30:00,296.55,296.67,296.4,296.51,76955.0,272.747,272.8573,272.609,272.7102,76955.0
2020-01-03 10:40:00,296.55,296.85,296.55,296.56,36781.0,272.747,273.0229,272.747,272.7562,36781.0
2020-01-03 10:50:00,296.53,296.53,296.23,296.32,38593.0,272.7286,272.7286,272.4527,272.5354,38593.0
2020-01-03 11:00:00,296.3,296.32,296.08,296.11,32737.0,272.517,272.5354,272.3147,272.3423,32737.0
2020-01-03 11:10:00,296.07,296.4,295.96,296.3,96223.0,272.3055,272.609,272.2043,272.517,96223.0
2020-01-03 11:20:00,296.31,296.51,296.31,296.38,25669.0,272.5262,272.7102,272.5262,272.5906,25669.0
2020-01-03 11:30:00,296.42,296.7,296.4,296.69,36281.0,272.6274,272.8849,272.609,272.8757,36281.0
2020-01-03 11:40:00,296.71,296.82,296.62,296.77,44621.0,272.8941,272.9953,272.8114,272.9493,44621.0
2020-01-03 11:50:00,296.76,296.97,296.74,296.88,29279.0,272.9401,273.1333,272.9217,273.0505,29279.0
2020-01-03 12:00:00,296.88,297.29,296.88,297.12,40905.0,273.0505,273.4276,273.0505,273.2712,40905.0
2020-01-03 12:10:00,297.15,297.2,296.95,297.06,31371.0,273.2988,273.3448,273.1149,273.216,31371.0
2020-01-03 12:20:00,297.04,297.14,297.0,297.08,32098.0,273.1976,273.2896,273.1609,273.2344,32098.0
2020-01-03 12:30:00,297.04,297.25,297.02,297.24,23204.0,273.1976,273.3908,273.1793,273.3816,23204.0
2020-01-03 12:40:00,297.25,297.3,297.13,297.25,29016.0,273.3908,273.4368,273.2804,273.3908,29016.0
2020-01-03 12:50:00,297.25,297.36,297.08,297.15,52189.0,273.3908,273.492,273.2344,273.2988,52189.0
2020-01-03 13:00:00,297.15,297.27,297.14,297.19,34391.0,273.2988,273.4092,273.2896,273.3356,34391.0
2020-01-03 13:10:00,297.19,297.24,296.97,296.98,38718.0,273.3356,273.3816,273.1333,273.1425,38718.0
2020-01-03 13:20:00,296.97,297.19,296.95,297.17,45696.0,273.1333,273.3356,273.1149,273.3172,45696.0
2020-01-03 13:30:00,297.14,297.17,296.19,296.62,135982.0,273.2896,273.3172,272.4159,272.8114,135982.0
2020-01-03 13:40:00,296.59,296.86,296.56,296.83,52813.0,272.7838,273.0321,272.7562,273.0045,52813.0
2020-01-03 13:50:00,296.84,296.9,296.61,296.77,39083.0,273.0137,273.0689,272.8022,272.9493,39083.0
2020-01-03 14:00:00,296.75,296.85,296.45,296.48,56162.0,272.9309,273.0229,272.655,272.6826,56162.0
2020-01-03 14:10:00,296.44,296.63,296.37,296.58,22933.0,272.6458,272.8206,272.5814,272.7746,22933.0
2020-01-03 14:20:00,296.55,296.64,296.49,296.62,20573.0,272.747,272.8298,272.6918,272.8114,20573.0
2020-01-03 14:30:00,296.63,296.74,296.55,296.73,22397.0,272.8206,272.9217,272.747,272.9125,22397.0
2020-01-03 14:40:00,296.75,296.84,296.71,296.8,23492.0,272.9309,273.0137,272.8941,272.9769,23492.0
2020-01-03 14:50:00,296.81,297.04,296.81,296.99,27356.0,272.9861,273.1976,272.9861,273.1517,27356.0
2020-01-03 15:00:00,296.98,297.25,296.92,297.06,110978.0,273.1425,273.3908,273.0873,273.216,110978.0
2020-01-03 15:10:00,297.02,297.08,296.76,296.85,32334.0,273.1793,273.2344,272.9401,273.0229,32334.0
2020-01-03 15:20:00,296.87,296.96,296.62,296.63,65724.0,273.0413,273.1241,272.8114,272.8206,65724.0
2020-01-03 15:30:00,296.61,296.63,296.29,296.35,60549.0,272.8022,272.8206,272.5078,272.563,60549.0
2020-01-03 15:40:00,296.34,296.58,296.29,296.44,67872.0,272.5538,272.7746,272.5078,272.6458,67872.0
2020-01-03 15:50:00,296.42,296.81,296.24,296.25,248683.0,272.6274,272.9861,272.4619,272.4711,248683.0
2020-01-06 09:30:00,294.42,295.2,294.35,295.13,217102.0,270.7879,271.5053,270.7236,271.441,217102.0
2020-01-06 09:40:00,295.14,295.56,295.07,295.44,54118.0,271.4502,271.8364,271.3858,271.7261,54118.0
2020-01-06 09:50:00,295.49,295.6,295.17,295.47,89728.0,271.7721,271.8732,271.4777,271.7537,89728.0
2020-01-06 10:00:00,295.5,295.58,295.39,295.48,41639.0,271.7813,271.8548,271.6801,271.7629,41639.0
2020-01-06 10:10:00,295.53,295.78,295.53,295.77,23982.0,271.8089,272.0388,271.8089,272.0296,23982.0
2020-01-06 10:20:00,295.74,295.97,295.72,295.92,29287.0,272.002,272.2135,271.9836,272.1675,29287.0
2020-01-06 10:30:00,295.94,295.96,295.75,295.82,17857.0,272.1859,272.2043,272.0112,272.0756,17857.0
2020-01-06 10:40:00,295.82,296.26,295.8,296.24,34523.0,272.0756,272.4803,272.0572,272.4619,34523.0
2020-01-06 10:50:00,296.2,296.29,296.04,296.05,56243.0,272.4251,272.5078,272.2779,272.2871,56243.0
2020-01-06 11:00:00,296.07,296.17,295.93,296.15,38931.0,272.3055,272.3975,272.1767,272.3791,38931.0
2020-01-06 11:10:00,296.17,296.3,296.12,296.17,24999.0,272.3975,272.517,272.3515,272.3975,24999.0
2020-01-06 11:20:00,296.12,296.26,296.02,296.13,23020.0,272.3515,272.4803,272.2595,272.3607,23020.0
2020-01-06 11:30:00,296.11,296.35,296.11,296.16,15972.0,272.3423,272.563,272.3423,272.3883,15972.0
2020-01-06 11:40:00,296.19,296.28,296.09,296.09,121938.0,272.4159,272.4987,272.3239,272.3239,121938.0
2020-01-06 11:50:00,296.09,296.14,296.02,296.1,20616.0,272.3239,272.3699,272.2595,272.3331,20616.0
2020-01-06 12:00:00,296.09,296.15,295.98,296.15,46441.0,272.3239,272.3791,272.2227,272.3791,46441.0
2020-01-06 12:10:00,296.17,296.24,296.0,296.06,17988.0,272.3975,272.4619,272.2411,272.2963,17988.0
2020-01-06 12:20:00,296.02,296.14,296.02,296.11,35589.0,272.2595,272.3699,272.2595,272.3423,35589.0
2020-01-06 12:30:00,296.12,296.19,296.09,296.09,17610.0,272.3515,272.4159,272.3239,272.3239,17610.0
2020-01-06 12:40:00,296.11,296.3,296.11,296.19,19826.0,272.3423,272.517,272.3423,272.4159,19826.0
2020-01-06 12:50:00,296.22,296.24,296.1,296.22,9976.0,272.4435,272.4619,272.3331,272.4435,9976.0
2020-01-06 13:00:00,296.21,296.51,296.18,296.44,37354.0,272.4343,272.7102,272.4067,272.6458,37354.0
2020-01-06 13:10:00,296.44,296.58,296.44,296.49,68624.0,272.6458,272.7746,272.6458,272.6918,68624.0
2020-01-06 13:20:00,296.5,296.58,296.44,296.58,41491.0,272.701,272.7746,272.6458,272.7746,41491.0
2020-01-06 13:30:00,296.58,296.61,296.51,296.56,48621.0,272.7746,272.8022,272.7102,272.7562,48621.0
2020-01-06 13:40:00,296.55,296.65,296.54,296.62,23041.0,272.747,272.839,272.7378,272.8114,23041.0
2020-01-06 13:50:00,296.59,296.62,296.49,296.54,32446.0,272.7838,272.8114,272.6918,272.7378,32446.0
2020-01-06 14:00:00,296.52,296.65,296.4,296.65,26047.0,272.7194,272.839,272.609,272.839,26047.0
2020-01-06 14:10:00,296.64,296.91,296.63,296.88,34935.0,272.8298,273.0781,272.8206,273.0505,34935.0
2020-01-06 14:20:00,296.87,296.95,296.75,296.8,17642.0,273.0413,273.1149,272.9309,272.9769,17642.0
2020-01-06 14:30:00,296.82,296.84,296.7,296.7,18115.0,272.9953,273.0137,272.8849,272.8849,18115.0
2020-01-06 14:40:00,296.71,296.77,296.68,296.71,13453.0,272.8941,272.9493,272.8665,272.8941,13453.0
2020-01-06 14:50:00,296.7,296.79,296.7,296.76,11395.0,272.8849,272.9677,272.8849,272.9401,11395.0
2020-01-06 15:00:00,296.77,296.83,296.68,296.74,22487.0,272.9493,273.0045,272.8665,272.9217,22487.0
2020-01-06 15:10:00,296.74,296.98,296.72,296.86,28942.0,272.9217,273.1425,272.9033,273.0321,28942.0
2020-01-06 15:20:00,296.86,296.94,296.81,296.84,33799.0,273.0321,273.1057,272.9861,273.0137,33799.0
2020-01-06 15:30:00,296.84,296.84,296.71,296.82,33775.0,273.0137,273.0137,272.8941,272.9953,33775.0
2020-01-06 15:40:00,296.85,297.12,296.78,297.07,55333.0,273.0229,273.2712,272.9585,273.2252,55333.0
2020-01-06 15:50:00,297.12,297.42,297.1,297.36,84475.0,273.2712,273.5471,273.2528,273.492,84475.0
2020-01-07 09:30:00,296.82,297.02,296.45,296.45,239535.0,272.9953,273.1793,272.655,272.655,239535.0
2020-01-07 09:40:00,296.45,296.5,296.06,296.31,98168.0,272.655,272.701,272.2963,272.5262,98168.0
2020-01-07 09:50:00,296.3,296.47,296.1,296.39,37062.0,272.517,272.6734,272.3331,272.5998,37062.0
2020-01-07 10:00:00,296.48,296.66,296.37,296.51,28882.0,272.6826,272.8482,272.5814,272.7102,28882.0
2020-01-07 10:10:00,296.55,296.75,296.52,296.59,35107.0,272.747,272.9309,272.7194,272.7838,35107.0
2020-01-07 10:20:00,296.63,296.73,296.4,296.71,25113.0,272.8206,272.9125,272.609,272.8941,25113.0
2020-01-07 10:30:00,296.71,296.84,296.28,296.66,34811.0,272.8941,273.0137,272.4987,272.8482,34811.0
2020-01-07 10:40:00,296.61,296.79,296.5,296.79,22472.0,272.8022,272.9677,272.701,272.9677,22472.0
2020-01-07 10:50:00,296.79,297.09,296.68,297.0,41700.0,272.9677,273.2436,272.8665,273.1609,41700.0
2020-01-07 11:00:00,297.01,297.19,296.98,297.09,32734.0,273.1701,273.3356,273.1425,273.2436,32734.0
2020-01-07 11:10:00,297.13,297.17,297.08,297.17,125334.0,273.2804,273.3172,273.2344,273.3172,125334.0
2020-01-07 11:20:00,297.18,297.27,297.04,297.15,27858.0,273.3264,273.4092,273.1976,273.2988,27858.0
2020-01-07 11:30:00,297.18,297.18,296.87,296.91,26181.0,273.3264,273.3264,273.0413,273.0781,26181.0
2020-01-07 11:40:00,296.91,296.93,296.68,296.68,39119.0,273.0781,273.0965,272.8665,272.8665,39119.0
2020-01-07 11:50:00,296.7,296.73,296.52,296.59,40749.0,272.8849,272.9125,272.7194,272.7838,40749.0
2020-01-07 12:00:00,296.58,296.7,296.57,296.63,22009.0,272.7746,272.8849,272.7654,272.8206,22009.0
2020-01-07 12:10:00,296.61,296.76,296.5,296.74,38635.0,272.8022,272.9401,272.701,272.9217,38635.0
2020-01-07 12:20:00,296.73,296.8,296.7,296.75,11675.0,272.9125,272.9769,272.8849,272.9309,11675.0
2020-01-07 12:30:00,296.72,296.72,296.57,296.58,21570.0,272.9033,272.9033,272.7654,272.7746,21570.0
2020-01-07 12:40:00,296.6,296.68,296.53,296.56,14214.0,272.793,272.8665,272.7286,272.7562,14214.0
2020-01-07 12:50:00,296.57,296.72,296.57,296.68,11953.0,272.7654,272.9033,272.7654,272.8665,11953.0
2020-01-07 13:00:00,296.66,296.8,296.66,296.8,50610.0,272.8482,272.9769,272.8482,272.9769,50610.0
2020-01-07 13:10:00,296.8,296.89,296.79,296.88,13479.0,272.9769,273.0597,272.9677,273.0505,13479.0
2020-01-07 13:20:00,296.87,296.9,296.77,296.81,37438.0,273.0413,273.0689,272.9493,272.9861,37438.0
2020-01-07 13:30:00,296.81,296.87,296.77,296.79,21187.0,272.9861,273.0413,272.9493,272.9677,21187.0
2020-01-07 13:40:00,296.76,296.8,296.68,296.76,18410.0,272.9401,272.9769,272.8665,272.9401,18410.0
2020-01-07 13:50:00,296.77,296.9,296.72,296.89,13753.0,272.9493,273.0689,272.9033,273.0597,13753.0
2020-01-07 14:00:00,296.9,296.92,296.69,296.77,32050.0,273.0689,273.0873,272.8757,272.9493,32050.0
2020-01-07 14:10:00,296.73,296.73,296.44,296.57,39948.0,272.9125,272.9125,272.6458,272.7654,39948.0
2020-01-07 14:20:00,296.56,296.69,296.53,296.63,17636.0,272.7562,272.8757,272.7286,272.8206,17636.0
2020-01-07 14:30:00,296.61,296.77,296.52,296.52,42253.0,272.8022,272.9493,272.7194,272.7194,42253.0
2020-01-07 14:40:00,296.54,296.68,296.5,296.67,24563.0,272.7378,272.8665,272.701,272.8573,24563.0
2020-01-07 14:50:00,296.67,296.75,296.66,296.75,22491.0,272.8573,272.9309,272.8482,272.9309,22491.0
2020-01-07 15:00:00,296.75,296.88,296.74,296.88,18260.0,272.9309,273.0505,272.9217,273.0505,18260.0
2020-01-07 15:10:00,296.88,297.07,296.88,297.06,40161.0,273.0505,273.2252,273.0505,273.216,40161.0
2020-01-07 15:20:00,297.06,297.09,296.98,297.03,17357.0,273.216,273.2436,273.1425,273.1885,17357.0
2020-01-07 15:30:00,297.03,297.03,296.79,296.79,31057.0,273.1885,273.1885,272.9677,272.9677,31057.0
2020-01-07 15:40:00,296.81,296.9,296.77,296.81,33992.0,272.9861,273.0689,272.9493,272.9861,33992.0
2020-01-07 15:50:00,296.81,296.81,296.45,296.52,129093.0,272.9861,272.9861,272.655,272.7194,129093.0
2020-01-08 09:30:00,296.71,297.17,296.47,297.07,755947.0,272.8941,273.3172,272.6734,273.2252,755947.0
2020-01-08 09:40:00,297.13,297.28,297.09,297.25,59945.0,273.2804,273.4184,273.2436,273.3908,59945.0
2020-01-08 09:50:00,297.26,297.55,297.12,297.4,41069.0,273.4,273.6667,273.2712,273.5288,41069.0
2020-01-08 10:00:00,297.48,297.55,297.39,297.4,45024.0,273.6023,273.6667,273.5196,273.5288,45024.0
2020-01-08 10:10:00,297.39,297.67,297.34,297.4,25163.0,273.5196,273.7771,273.4736,273.5288,25163.0
2020-01-08 10:20:00,297.46,297.5,297.11,297.15,543404.0,273.5839,273.6207,273.262,273.2988,543404.0
2020-01-08 10:30:00,297.14,297.21,296.96,297.12,47244.0,273.2896,273.354,273.1241,273.2712,47244.0
2020-01-08 10:40:00,297.14,297.21,296.68,296.81,70375.0,273.2896,273.354,272.8665,272.9861,70375.0
2020-01-08 10:50:00,296.8,297.07,296.75,297.04,27976.0,272.9769,273.2252,272.9309,273.1976,27976.0
2020-01-08 11:00:00,297.06,297.24,296.85,297.22,76155.0,273.216,273.3816,273.0229,273.3632,76155.0
2020-01-08 11:10:00,297.22,297.43,297.21,297.43,65719.0,273.3632,273.5563,273.354,273.5563,65719.0
2020-01-08 11:20:00,297.43,297.93,297.07,297.74,82492.0,273.5563,274.0162,273.2252,273.8415,82492.0
2020-01-08 11:30:00,297.73,298.13,297.2,298.08,102376.0,273.8323,274.2002,273.3448,274.1542,102376.0
2020-01-08 11:40:00,298.08,298.65,298.05,298.65,161084.0,274.1542,274.6784,274.1266,274.6784,161084.0
2020-01-08 11:50:00,298.57,298.81,298.43,298.45,29124.0,274.6048,274.8256,274.4761,274.4945,29124.0
2020-01-08 12:00:00,298.48,298.65,298.48,298.53,37420.0,274.5221,274.6784,274.5221,274.5681,37420.0
2020-01-08 12:10:00,298.57,298.59,298.34,298.53,49400.0,274.6048,274.6232,274.3933,274.5681,49400.0
2020-01-08 12:20:00,298.53,298.64,298.46,298.63,19314.0,274.5681,274.6692,274.5037,274.66,19314.0
2020-01-08 12:30:00,298.62,298.64,298.37,298.41,35555.0,274.6508,274.6692,274.4209,274.4577,35555.0
2020-01-08 12:40:00,298.41,298.56,298.4,298.55,18411.0,274.4577,274.5956,274.4485,274.5864,18411.0
2020-01-08 12:50:00,298.53,298.63,298.42,298.51,9843.0,274.5681,274.66,274.4669,274.5497,9843.0
2020-01-08 13:00:00,298.5,298.57,298.4,298.41,17441.0,274.5405,274.6048,274.4485,274.4577,17441.0
2020-01-08 13:10:00,298.4,298.42,298.26,298.33,14838.0,274.4485,274.4669,274.3197,274.3841,14838.0
2020-01-08 13:20:00,298.32,298.44,298.31,298.43,14642.0,274.3749,274.4853,274.3657,274.4761,14642.0
2020-01-08 13:30:00,298.45,298.57,298.42,298.53,40529.0,274.4945,274.6048,274.4669,274.5681,40529.0
2020-01-08 13:40:00,298.54,298.55,298.45,298.45,20212.0,274.5772,274.5864,274.4945,274.4945,20212.0
2020-01-08 13:50:00,298.44,298.46,298.19,298.26,26828.0,274.4853,274.5037,274.2553,274.3197,26828.0
2020-01-08 14:00:00,298.3,298.56,298.29,298.51,29293.0,274.3565,274.5956,274.3473,274.5497,29293.0
2020-01-08 14:10:00,298.49,298.58,298.47,298.56,18749.0,274.5313,274.614,274.5129,274.5956,18749.0
2020-01-08 14:20:00,298.54,298.6,298.5,298.51,16022.0,274.5772,274.6324,274.5405,274.5497,16022.0
2020-01-08 14:30:00,298.49,298.54,298.4,298.5,15341.0,274.5313,274.5772,274.4485,274.5405,15341.0
2020-01-08 14:40:00,298.5,298.72,298.48,298.72,25404.0,274.5405,274.7428,274.5221,274.7428,25404.0
2020-01-08 14:50:00,298.7,298.82,298.67,298.82,83098.0,274.7244,274.8348,274.6968,274.8348,83098.0
2020-01-08 15:00:00,298.82,299.05,298.82,299.03,31512.0,274.8348,275.0463,274.8348,275.0279,31512.0
2020-01-08 15:10:00,299.03,299.19,298.97,299.13,37860.0,275.0279,275.1751,274.9727,275.1199,37860.0
2020-01-08 15:20:00,299.12,299.31,299.1,299.25,48053.0,275.1107,275.2854,275.0923,275.2303,48053.0
2020-01-08 15:30:00,299.26,299.29,299.07,299.16,48449.0,275.2395,275.267,275.0647,275.1475,48449.0
2020-01-08 15:40:00,299.14,299.14,298.26,298.26,206458.0,275.1291,275.1291,274.3197,274.3197,206458.0
2020-01-08 15:50:00,298.29,298.45,297.89,298.06,226220.0,274.3473,274.4945,273.9794,274.1358,226220.0
2020-01-09 09:30:00,299.73,299.95,299.44,299.7,242991.0,275.6717,275.8741,275.405,275.6441,242991.0
2020-01-09 09:40:00,299.68,299.73,299.2,299.47,87925.0,275.6257,275.6717,275.1843,275.4326,87925.0
2020-01-09 09:50:00,299.54,299.65,299.4,299.44,25185.0,275.497,275.5982,275.3682,275.405,25185.0
2020-01-09 10:00:00,299.54,299.55,299.26,299.43,58710.0,275.497,275.5062,275.2395,275.3958,58710.0
2020-01-09 10:10:00,299.43,299.61,299.38,299.59,44081.0,275.3958,275.5614,275.3498,275.543,44081.0
2020-01-09 10:20:00,299.6,299.72,299.56,299.69,19596.0,275.5522,275.6625,275.5154,275.6349,19596.0
2020-01-09 10:30:00,299.67,299.98,299.65,299.96,36611.0,275.6165,275.9017,275.5982,275.8833,36611.0
2020-01-09 10:40:00,299.89,300.01,299.83,299.94,102998.0,275.8189,275.9293,275.7637,275.8649,102998.0
2020-01-09 10:50:00,299.94,300.01,299.9,299.95,87738.0,275.8649,275.9293,275.8281,275.8741,87738.0
2020-01-09 11:00:00,299.94,300.0,299.78,299.81,72183.0,275.8649,275.9201,275.7177,275.7453,72183.0
2020-01-09 11:10:00,299.81,299.88,299.76,299.83,30889.0,275.7453,275.8097,275.6993,275.7637,30889.0
2020-01-09 11:20:00,299.85,299.89,299.62,299.72,22922.0,275.7821,275.8189,275.5706,275.6625,22922.0
2020-01-09 11:30:00,299.71,299.95,299.69,299.92,84013.0,275.6533,275.8741,275.6349,275.8465,84013.0
2020-01-09 11:40:00,299.91,300.01,299.84,300.01,42152.0,275.8373,275.9293,275.7729,275.9293,42152.0
2020-01-09 11:50:00,300.05,300.07,299.88,300.01,27999.0,275.966,275.9844,275.8097,275.9293,27999.0
2020-01-09 12:00:00,300.03,300.08,299.97,299.99,85864.0,275.9477,275.9936,275.8925,275.9109,85864.0
2020-01-09 12:10:00,299.99,299.99,299.86,299.88,21772.0,275.9109,275.9109,275.7913,275.8097,21772.0
2020-01-09 12:20:00,299.88,299.88,299.51,299.58,41041.0,275.8097,275.8097,275.4694,275.5338,41041.0
2020-01-09 12:30:00,299.57,299.57,299.2,299.3,39759.0,275.5246,275.5246,275.1843,275.2762,39759.0
2020-01-09 12:40:00,299.26,299.4,299.09,299.39,38789.0,275.2395,275.3682,275.0831,275.359,38789.0
2020-01-09 12:50:00,299.38,299.57,299.38,299.55,15278.0,275.3498,275.5246,275.3498,275.5062,15278.0
2020-01-09 13:00:00,299.57,299.65,299.46,299.55,26564.0,275.5246,275.5982,275.4234,275.5062,26564.0
2020-01-09 13:10:00,299.5,299.66,299.35,299.47,26872.0,275.4602,275.6074,275.3222,275.4326,26872.0
2020-01-09 13:20:00,299.47,299.63,299.31,299.63,23118.0,275.4326,275.5798,275.2854,275.5798,23118.0
2020-01-09 13:30:00,299.6,299.65,299.51,299.63,57540.0,275.5522,275.5982,275.4694,275.5798,57540.0
2020-01-09 13:40:00,299.62,299.79,299.61,299.76,19908.0,275.5706,275.7269,275.5614,275.6993,19908.0
2020-01-09 13:50:00,299.75,299.91,299.67,299.71,37368.0,275.6901,275.8373,275.6165,275.6533,37368.0
2020-01-09 14:00:00,299.7,299.88,299.68,299.78,14100.0,275.6441,275.8097,275.6257,275.7177,14100.0
2020-01-09 14:10:00,299.8,299.89,299.75,299.82,20253.0,275.7361,275.8189,275.6901,275.7545,20253.0
2020-01-09 14:20:00,299.86,299.9,299.81,299.87,16685.0,275.7913,275.8281,275.7453,275.8005,16685.0
2020-01-09 14:30:00,299.88,300.15,299.86,300.06,38339.0,275.8097,276.058,275.7913,275.9752,38339.0
2020-01-09 14:40:00,300.06,300.19,299.89,299.94,35043.0,275.9752,276.0948,275.8189,275.8649,35043.0
2020-01-09 14:50:00,299.96,300.03,299.86,299.98,21620.0,275.8833,275.9477,275.7913,275.9017,21620.0
2020-01-09 15:00:00,299.97,299.99,299.81,299.81,25422.0,275.8925,275.9109,275.7453,275.7453,25422.0
2020-01-09 15:10:00,299.82,299.85,299.7,299.8,38531.0,275.7545,275.7821,275.6441,275.7361,38531.0
2020-01-09 15:20:00,299.8,299.83,299.63,299.79,22735.0,275.7361,275.7637,275.5798,275.7269,22735.0
2020-01-09 15:30:00,299.84,299.91,299.72,299.75,40808.0,275.7729,275.8373,275.6625,275.6901,40808.0
2020-01-09 15:40:00,299.74,299.89,299.68,299.7,76427.0,275.6809,275.8189,275.6257,275.6441,76427.0
2020-01-09 15:50:00,299.73,300.16,299.73,300.12,95155.0,275.6717,276.0672,275.6717,276.0304,95155.0
2020-01-10 09:30:00,300.72,300.84,300.11,300.18,272231.0,276.5823,276.6926,276.0212,276.0856,272231.0
2020-01-10 09:40:00,300.16,300.43,300.08,300.42,132515.0,276.0672,276.3155,275.9936,276.3063,132515.0
2020-01-10 09:50:00,300.4,300.6,300.4,300.57,23729.0,276.288,276.4719,276.288,276.4443,23729.0
2020-01-10 10:00:00,300.6,300.86,300.56,300.81,49272.0,276.4719,276.711,276.4351,276.665,49272.0
2020-01-10 10:10:00,300.79,300.81,300.5,300.65,128695.0,276.6467,276.665,276.3799,276.5179,128695.0
2020-01-10 10:20:00,300.67,300.7,300.47,300.57,53437.0,276.5363,276.5639,276.3523,276.4443,53437.0
2020-01-10 10:30:00,300.58,300.69,300.5,300.68,35365.0,276.4535,276.5547,276.3799,276.5455,35365.0
2020-01-10 10:40:00,300.7,300.74,300.5,300.5,14144.0,276.5639,276.6007,276.3799,276.3799,14144.0
2020-01-10 10:50:00,300.5,300.69,300.38,300.64,131975.0,276.3799,276.5547,276.2696,276.5087,131975.0
2020-01-10 11:00:00,300.66,300.7,300.54,300.69,21108.0,276.5271,276.5639,276.4167,276.5547,21108.0
2020-01-10 11:10:00,300.69,300.72,300.5,300.53,57399.0,276.5547,276.5823,276.3799,276.4075,57399.0
2020-01-10 11:20:00,300.6,300.64,300.25,300.25,33954.0,276.4719,276.5087,276.15,276.15,33954.0
2020-01-10 11:30:00,300.2,300.32,300.02,300.3,45187.0,276.104,276.2144,275.9385,276.196,45187.0
2020-01-10 11:40:00,300.31,300.31,299.91,299.91,115971.0,276.2052,276.2052,275.8373,275.8373,115971.0
2020-01-10 11:50:00,299.9,300.16,299.9,300.06,24995.0,275.8281,276.0672,275.8281,275.9752,24995.0
2020-01-10 12:00:00,300.05,300.07,299.58,299.6,44155.0,275.966,275.9844,275.5338,275.5522,44155.0
2020-01-10 12:10:00,299.61,299.77,299.47,299.66,30870.0,275.5614,275.7085,275.4326,275.6074,30870.0
2020-01-10 12:20:00,299.66,299.92,299.58,299.9,36847.0,275.6074,275.8465,275.5338,275.8281,36847.0
2020-01-10 12:30:00,299.93,300.01,299.85,300.01,26453.0,275.8557,275.9293,275.7821,275.9293,26453.0
2020-01-10 12:40:00,300.0,300.11,300.0,300.08,45580.0,275.9201,276.0212,275.9201,275.9936,45580.0
2020-01-10 12:50:00,300.09,300.1,299.97,299.99,187184.0,276.0028,276.012,275.8925,275.9109,187184.0
2020-01-10 13:00:00,299.99,300.21,299.96,300.21,25813.0,275.9109,276.1132,275.8833,276.1132,25813.0
2020-01-10 13:10:00,300.2,300.35,300.18,300.33,65713.0,276.104,276.242,276.0856,276.2236,65713.0
2020-01-10 13:20:00,300.35,300.35,300.2,300.2,66015.0,276.242,276.242,276.104,276.104,66015.0
2020-01-10 13:30:00,300.23,300.3,300.18,300.2,28952.0,276.1316,276.196,276.0856,276.104,28952.0
2020-01-10 13:40:00,300.2,300.36,300.12,300.35,42721.0,276.104,276.2512,276.0304,276.242,42721.0
2020-01-10 13:50:00,300.35,300.35,300.22,300.23,40702.0,276.242,276.242,276.1224,276.1316,40702.0
2020-01-10 14:00:00,300.24,300.26,300.07,300.12,42064.0,276.1408,276.1592,275.9844,276.0304,42064.0
2020-01-10 14:10:00,300.1,300.1,299.81,300.03,40740.0,276.012,276.012,275.7453,275.9477,40740.0
2020-01-10 14:20:00,300.02,300.02,299.86,299.89,18554.0,275.9385,275.9385,275.7913,275.8189,18554.0
2020-01-10 14:30:00,299.89,299.89,299.71,299.71,75295.0,275.8189,275.8189,275.6533,275.6533,75295.0
2020-01-10 14:40:00,299.71,299.76,299.59,299.73,34124.0,275.6533,275.6993,275.543,275.6717,34124.0
2020-01-10 14:50:00,299.73,299.84,299.69,299.8,19160.0,275.6717,275.7729,275.6349,275.7361,19160.0
2020-01-10 15:00:00,299.79,299.83,299.38,299.42,293554.0,275.7269,275.7637,275.3498,275.3866,293554.0
2020-01-10 15:10:00,299.43,299.56,299.3,299.31,59128.0,275.3958,275.5154,275.2762,275.2854,59128.0
2020-01-10 15:20:00,299.34,299.52,299.28,299.46,68657.0,275.313,275.4786,275.2579,275.4234,68657.0
2020-01-10 15:30:00,299.4,299.4,299.01,299.02,59134.0,275.3682,275.3682,275.0095,275.0187,59134.0
2020-01-10 15:40:00,299.04,299.22,298.79,298.86,106757.0,275.0371,275.2027,274.8072,274.8716,106757.0
2020-01-10 15:50:00,298.85,299.35,298.79,299.24,259370.0,274.8624,275.3222,274.8072,275.2211,259370.0
2020-01-13 09:30:00,299.91,300.05,299.56,299.77,220486.0,275.8373,275.966,275.5154,275.7085,220486.0
2020-01-13 09:40:00,299.76,300.03,299.48,300.01,145131.0,275.6993,275.9477,275.4418,275.9293,145131.0
2020-01-13 09:50:00,300.01,300.2,299.84,300.15,119789.0,275.9293,276.104,275.7729,276.058,119789.0
2020-01-13 10:00:00,300.17,300.17,299.95,300.01,46394.0,276.0764,276.0764,275.8741,275.9293,46394.0
2020-01-13 10:10:00,300.04,300.07,299.88,299.89,46380.0,275.9569,275.9844,275.8097,275.8189,46380.0
2020-01-13 10:20:00,299.87,300.14,299.82,300.08,42849.0,275.8005,276.0488,275.7545,275.9936,42849.0
2020-01-13 10:30:00,300.08,300.12,299.89,299.97,35978.0,275.9936,276.0304,275.8189,275.8925,35978.0
2020-01-13 10:40:00,299.98,300.21,299.95,300.17,38600.0,275.9017,276.1132,275.8741,276.0764,38600.0
2020-01-13 10:50:00,300.17,300.37,300.1,300.33,60518.0,276.0764,276.2604,276.012,276.2236,60518.0
2020-01-13 11:00:00,300.33,300.37,300.24,300.35,37350.0,276.2236,276.2604,276.1408,276.242,37350.0
2020-01-13 11:10:00,300.33,300.44,300.27,300.4,21893.0,276.2236,276.3247,276.1684,276.288,21893.0
2020-01-13 11:20:00,300.38,300.68,300.23,300.39,73097.0,276.2696,276.5455,276.1316,276.2788,73097.0
2020-01-13 11:30:00,300.46,300.55,300.26,300.45,33420.0,276.3431,276.4259,276.1592,276.3339,33420.0
2020-01-13 11:40:00,300.49,300.6,300.45,300.54,22121.0,276.3707,276.4719,276.3339,276.4167,22121.0
2020-01-13 11:50:00,300.59,300.7,300.51,300.7,24321.0,276.4627,276.5639,276.3891,276.5639,24321.0
2020-01-13 12:00:00,300.74,300.83,300.73,300.81,20764.0,276.6007,276.6834,276.5915,276.665,20764.0
2020-01-13 12:10:00,300.81,300.94,300.81,300.91,31508.0,276.665,276.7846,276.665,276.757,31508.0
2020-01-13 12:20:00,300.92,300.93,300.81,300.82,44134.0,276.7662,276.7754,276.665,276.6742,44134.0
2020-01-13 12:30:00,300.83,300.92,300.74,300.77,64651.0,276.6834,276.7662,276.6007,276.6283,64651.0
2020-01-13 12:40:00,300.76,300.78,300.69,300.69,17624.0,276.6191,276.6375,276.5547,276.5547,17624.0
2020-01-13 12:50:00,300.72,300.79,300.72,300.75,23150.0,276.5823,276.6467,276.5823,276.6099,23150.0
2020-01-13 13:00:00,300.74,300.82,300.69,300.79,20449.0,276.6007,276.6742,276.5547,276.6467,20449.0
2020-01-13 13:10:00,300.8,300.82,300.7,300.77,39026.0,276.6558,276.6742,276.5639,276.6283,39026.0
2020-01-13 13:20:00,300.77,300.85,300.7,300.74,23052.0,276.6283,276.7018,276.5639,276.6007,23052.0
2020-01-13 13:30:00,300.75,300.76,300.63,300.68,19148.0,276.6099,276.6191,276.4995,276.5455,19148.0
2020-01-13 13:40:00,300.69,300.72,300.66,300.69,28059.0,276.5547,276.5823,276.5271,276.5547,28059.0
2020-01-13 13:50:00,300.69,300.77,300.66,300.67,39375.0,276.5547,276.6283,276.5271,276.5363,39375.0
2020-01-13 14:00:00,300.67,300.83,300.56,300.79,35335.0,276.5363,276.6834,276.4351,276.6467,35335.0
2020-01-13 14:10:00,300.78,300.84,300.71,300.79,25021.0,276.6375,276.6926,276.5731,276.6467,25021.0
2020-01-13 14:20:00,300.79,300.9,300.75,300.89,195216.0,276.6467,276.7478,276.6099,276.7386,195216.0
2020-01-13 14:30:00,300.89,300.97,300.87,300.94,29301.0,276.7386,276.8122,276.7202,276.7846,29301.0
2020-01-13 14:40:00,300.93,300.99,300.83,300.88,176986.0,276.7754,276.8306,276.6834,276.7294,176986.0
2020-01-13 14:50:00,300.89,300.98,300.85,300.95,17603.0,276.7386,276.8214,276.7018,276.7938,17603.0
2020-01-13 15:00:00,300.97,301.0,300.9,300.96,47278.0,276.8122,276.8398,276.7478,276.803,47278.0
2020-01-13 15:10:00,300.98,301.0,300.83,300.86,28380.0,276.8214,276.8398,276.6834,276.711,28380.0
2020-01-13 15:20:00,300.85,300.91,300.77,300.78,41348.0,276.7018,276.757,276.6283,276.6375,41348.0
2020-01-13 15:30:00,300.81,300.99,300.77,300.99,36713.0,276.665,276.8306,276.6283,276.8306,36713.0
2020-01-13 15:40:00,301.0,301.03,300.89,301.01,58837.0,276.8398,276.8674,276.7386,276.849,58837.0
2020-01-13 15:50:00,301.03,301.32,301.03,301.32,212719.0,276.8674,277.1341,276.8674,277.1341,212719.0
2020-01-14 09:30:00,300.89,301.12,300.7,300.95,229737.0,276.7386,276.9502,276.5639,276.7938,229737.0
2020-01-14 09:40:00,300.97,301.0,300.63,300.86,29099.0,276.8122,276.8398,276.4995,276.711,29099.0
2020-01-14 09:50:00,300.91,300.92,300.51,300.59,33546.0,276.757,276.7662,276.3891,276.4627,33546.0
2020-01-14 10:00:00,300.58,300.89,300.48,300.82,37767.0,276.4535,276.7386,276.3615,276.6742,37767.0
2020-01-14 10:10:00,300.88,301.02,300.84,300.9,91948.0,276.7294,276.8582,276.6926,276.7478,91948.0
2020-01-14 10:20:00,300.9,300.93,300.7,300.86,35280.0,276.7478,276.7754,276.5639,276.711,35280.0
2020-01-14 10:30:00,300.9,301.14,300.89,301.12,30611.0,276.7478,276.9686,276.7386,276.9502,30611.0
2020-01-14 10:40:00,301.13,301.17,300.98,301.0,53841.0,276.9594,276.9961,276.8214,276.8398,53841.0
2020-01-14 10:50:00,300.95,300.99,300.69,300.95,33451.0,276.7938,276.8306,276.5547,276.7938,33451.0
2020-01-14 11:00:00,300.96,301.12,300.91,301.09,33998.0,276.803,276.9502,276.757,276.9226,33998.0
2020-01-14 11:10:00,301.1,301.15,301.06,301.11,28634.0,276.9318,276.9778,276.895,276.941,28634.0
2020-01-14 11:20:00,301.11,301.2,301.01,301.14,59326.0,276.941,277.0237,276.849,276.9686,59326.0
2020-01-14 11:30:00,301.13,301.25,301.1,301.22,28366.0,276.9594,277.0697,276.9318,277.0421,28366.0
2020-01-14 11:40:00,301.21,301.22,301.07,301.21,20968.0,277.0329,277.0421,276.9042,277.0329,20968.0
2020-01-14 11:50:00,301.21,301.35,301.21,301.34,53408.0,277.0329,277.1617,277.0329,277.1525,53408.0
2020-01-14 12:00:00,301.33,301.39,301.29,301.3,35255.0,277.1433,277.1985,277.1065,277.1157,35255.0
2020-01-14 12:10:00,301.3,301.39,301.28,301.37,31442.0,277.1157,277.1985,277.0973,277.1801,31442.0
2020-01-14 12:20:00,301.37,301.5,301.36,301.45,46358.0,277.1801,277.2997,277.1709,277.2537,46358.0
2020-01-14 12:30:00,301.44,301.64,301.44,301.63,27470.0,277.2445,277.4284,277.2445,277.4192,27470.0
2020-01-14 12:40:00,301.65,301.71,301.57,301.66,14387.0,277.4376,277.4928,277.364,277.4468,14387.0
2020-01-14 12:50:00,301.66,301.73,301.62,301.62,27161.0,277.4468,277.5112,277.41,277.41,27161.0
2020-01-14 13:00:00,301.62,301.83,301.62,301.73,84117.0,277.41,277.6032,277.41,277.5112,84117.0
2020-01-14 13:10:00,301.73,301.81,301.68,301.74,18283.0,277.5112,277.5848,277.4652,277.5204,18283.0
2020-01-14 13:20:00,301.75,301.85,301.75,301.78,27583.0,277.5296,277.6216,277.5296,277.5572,27583.0
2020-01-14 13:30:00,301.81,301.91,300.8,301.62,162532.0,277.5848,277.6768,276.6558,277.41,162532.0
2020-01-14 13:40:00,301.64,301.7,300.89,301.19,137356.0,277.4284,277.4836,276.7386,277.0145,137356.0
2020-01-14 13:50:00,301.17,301.29,301.0,301.0,24787.0,276.9961,277.1065,276.8398,276.8398,24787.0
2020-01-14 14:00:00,301.05,301.12,300.57,300.66,63801.0,276.8858,276.9502,276.4443,276.5271,63801.0
2020-01-14 14:10:00,300.65,300.75,300.32,300.67,68473.0,276.5179,276.6099,276.2144,276.5363,68473.0
2020-01-14 14:20:00,300.68,301.1,300.61,301.08,41576.0,276.5455,276.9318,276.4811,276.9134,41576.0
2020-01-14 14:30:00,301.07,301.32,301.03,301.28,28950.0,276.9042,277.1341,276.8674,277.0973,28950.0
2020-01-14 14:40:00,301.3,301.42,301.23,301.3,55247.0,277.1157,277.2261,277.0513,277.1157,55247.0
2020-01-14 14:50:00,301.29,301.32,300.96,301.03,25566.0,277.1065,277.1341,276.803,276.8674,25566.0
2020-01-14 15:00:00,301.0,301.11,300.85,300.86,30004.0,276.8398,276.941,276.7018,276.711,30004.0
2020-01-14 15:10:00,300.87,300.93,300.65,300.75,36102.0,276.7202,276.7754,276.5179,276.6099,36102.0
2020-01-14 15:20:00,300.75,300.92,300.53,300.59,30642.0,276.6099,276.7662,276.4075,276.4627,30642.0
2020-01-14 15:30:00,300.57,300.85,300.48,300.79,31145.0,276.4443,276.7018,276.3615,276.6467,31145.0
2020-01-14 15:40:00,300.81,301.02,300.72,300.74,64741.0,276.665,276.8582,276.5823,276.6007,64741.0
2020-01-14 15:50:00,300.71,300.92,300.45,300.86,157368.0,276.5731,276.7662,276.3339,276.711,157368.0
2020-01-15 09:30:00,300.8,301.53,300.75,301.42,233067.0,276.6558,277.3273,276.6099,277.2261,233067.0
2020-01-15 09:40:00,301.43,301.67,301.37,301.62,101700.0,277.2353,277.456,277.1801,277.41,101700.0
2020-01-15 09:50:00,301.63,301.98,301.57,301.96,53032.0,277.4192,277.7411,277.364,277.7227,53032.0
2020-01-15 10:00:00,301.94,302.0,301.81,301.99,37516.0,277.7043,277.7595,277.5848,277.7503,37516.0
2020-01-15 10:10:00,302.01,302.1,301.74,301.83,44854.0,277.7687,277.8515,277.5204,277.6032,44854.0
2020-01-15 10:20:00,301.83,301.84,301.66,301.8,25901.0,277.6032,277.6124,277.4468,277.5756,25901.0
2020-01-15 10:30:00,301.82,302.14,301.71,301.98,26316.0,277.594,277.8883,277.4928,277.7411,26316.0
2020-01-15 10:40:00,301.96,302.17,301.96,302.08,53536.0,277.7227,277.9159,277.7227,277.8331,53536.0
2020-01-15 10:50:00,302.1,302.2,302.05,302.18,36515.0,277.8515,277.9435,277.8055,277.9251,36515.0
2020-01-15 11:00:00,302.19,302.27,301.96,301.97,59395.0,277.9343,278.0079,277.7227,277.7319,59395.0
2020-01-15 11:10:00,301.97,301.98,301.69,301.97,30015.0,277.7319,277.7411,277.4744,277.7319,30015.0
2020-01-15 11:20:00,301.98,302.04,301.9,301.91,78769.0,277.7411,277.7963,277.6676,277.6768,78769.0
2020-01-15 11:30:00,302.02,302.25,301.92,302.23,41485.0,277.7779,277.9895,277.6859,277.9711,41485.0
2020-01-15 11:40:00,302.25,302.3,302.18,302.23,17132.0,277.9895,278.0354,277.9251,277.9711,17132.0
2020-01-15 11:50:00,302.25,302.3,301.82,301.92,25937.0,277.9895,278.0354,277.594,277.6859,25937.0
2020-01-15 12:00:00,301.94,302.04,301.87,301.98,74085.0,277.7043,277.7963,277.64,277.7411,74085.0
2020-01-15 12:10:00,301.96,302.17,301.88,301.92,23003.0,277.7227,277.9159,277.6492,277.6859,23003.0
2020-01-15 12:20:00,301.94,302.08,301.93,301.95,76870.0,277.7043,277.8331,277.6951,277.7135,76870.0
2020-01-15 12:30:00,301.99,302.08,301.83,302.06,43910.0,277.7503,277.8331,277.6032,277.8147,43910.0
2020-01-15 12:40:00,302.03,302.1,301.76,301.77,23639.0,277.7871,277.8515,277.5388,277.548,23639.0
2020-01-15 12:50:00,301.73,301.8,301.46,301.52,97131.0,277.5112,277.5756,277.2629,277.3181,97131.0
2020-01-15 13:00:00,301.47,301.61,301.34,301.47,45237.0,277.2721,277.4008,277.1525,277.2721,45237.0
2020-01-15 13:10:00,301.5,301.57,301.39,301.57,21175.0,277.2997,277.364,277.1985,277.364,21175.0
2020-01-15 13:20:00,301.56,301.58,301.34,301.49,27503.0,277.3548,277.3732,277.1525,277.2905,27503.0
2020-01-15 13:30:00,301.55,301.62,301.24,301.52,34602.0,277.3456,277.41,277.0605,277.3181,34602.0
2020-01-15 13:40:00,301.58,301.6,301.49,301.55,35855.0,277.3732,277.3916,277.2905,277.3456,35855.0
2020-01-15 13:50:00,301.53,301.53,301.13,301.3,66528.0,277.3273,277.3273,276.9594,277.1157,66528.0
2020-01-15 14:00:00,301.31,301.57,301.3,301.57,19754.0,277.1249,277.364,277.1157,277.364,19754.0
2020-01-15 14:10:00,301.6,301.82,301.6,301.8,34278.0,277.3916,277.594,277.3916,277.5756,34278.0
2020-01-15 14:20:00,301.83,301.95,301.81,301.95,66177.0,277.6032,277.7135,277.5848,277.7135,66177.0
2020-01-15 14:30:00,301.96,301.97,301.88,301.91,12427.0,277.7227,277.7319,277.6492,277.6768,12427.0
2020-01-15 14:40:00,301.91,301.92,301.8,301.81,10351.0,277.6768,277.6859,277.5756,277.5848,10351.0
2020-01-15 14:50:00,301.82,301.83,301.6,301.6,40771.0,277.594,277.6032,277.3916,277.3916,40771.0
2020-01-15 15:00:00,301.64,301.64,301.2,301.2,37694.0,277.4284,277.4284,277.0237,277.0237,37694.0
2020-01-15 15:10:00,301.21,301.3,301.12,301.19,50875.0,277.0329,277.1157,276.9502,277.0145,50875.0
2020-01-15 15:20:00,301.2,301.27,300.85,301.06,45069.0,277.0237,277.0881,276.7018,276.895,45069.0
2020-01-15 15:30:00,301.05,301.06,300.69,300.95,104991.0,276.8858,276.895,276.5547,276.7938,104991.0
2020-01-15 15:40:00,300.97,301.29,300.8,301.24,34880.0,276.8122,277.1065,276.6558,277.0605,34880.0
2020-01-15 15:50:00,301.27,301.52,301.21,301.52,204253.0,277.0881,277.3181,277.0329,277.3181,204253.0
2020-01-16 09:30:00,302.94,303.16,302.8,303.05,202502.0,278.6241,278.8264,278.4953,278.7252,202502.0
2020-01-16 09:40:00,303.05,303.21,302.77,302.83,90333.0,278.7252,278.8724,278.4677,278.5229,90333.0
2020-01-16 09:50:00,302.84,302.98,302.71,302.91,57313.0,278.5321,278.6609,278.4125,278.5965,57313.0
2020-01-16 10:00:00,302.93,303.13,302.83,303.09,67851.0,278.6149,278.7988,278.5229,278.762,67851.0
2020-01-16 10:10:00,303.09,303.17,303.0,303.0,59750.0,278.762,278.8356,278.6793,278.6793,59750.0
2020-01-16 10:20:00,303.0,303.11,302.77,303.05,66087.0,278.6793,278.7804,278.4677,278.7252,66087.0
2020-01-16 10:30:00,303.07,303.24,302.98,303.06,39075.0,278.7436,278.9,278.6609,278.7344,39075.0
2020-01-16 10:40:00,303.13,303.21,303.04,303.09,38290.0,278.7988,278.8724,278.7161,278.762,38290.0
2020-01-16 10:50:00,303.08,303.09,302.85,302.91,83444.0,278.7528,278.762,278.5413,278.5965,83444.0
2020-01-16 11:00:00,302.94,303.14,302.87,303.04,40663.0,278.6241,278.808,278.5597,278.7161,40663.0
2020-01-16 11:10:00,303.09,303.1,302.71,302.84,93252.0,278.762,278.7712,278.4125,278.5321,93252.0
2020-01-16 11:20:00,302.82,302.98,302.76,302.92,65168.0,278.5137,278.6609,278.4585,278.6057,65168.0
2020-01-16 11:30:00,302.94,303.04,302.84,303.01,19249.0,278.6241,278.7161,278.5321,278.6885,19249.0
2020-01-16 11:40:00,303.01,303.12,303.0,303.06,54111.0,278.6885,278.7896,278.6793,278.7344,54111.0
2020-01-16 11:50:00,303.06,303.15,303.03,303.09,21593.0,278.7344,278.8172,278.7069,278.762,21593.0
2020-01-16 12:00:00,303.09,303.18,303.08,303.15,19896.0,278.762,278.8448,278.7528,278.8172,19896.0
2020-01-16 12:10:00,303.14,303.18,303.03,303.11,19707.0,278.808,278.8448,278.7069,278.7804,19707.0
2020-01-16 12:20:00,303.1,303.1,302.99,303.0,31576.0,278.7712,278.7712,278.6701,278.6793,31576.0
2020-01-16 12:30:00,303.01,303.2,302.99,303.16,27188.0,278.6885,278.8632,278.6701,278.8264,27188.0
2020-01-16 12:40:00,303.18,303.2,303.08,303.19,16098.0,278.8448,278.8632,278.7528,278.854,16098.0
2020-01-16 12:50:00,303.19,303.21,303.11,303.11,20560.0,278.854,278.8724,278.7804,278.7804,20560.0
2020-01-16 13:00:00,303.13,303.2,303.12,303.18,29825.0,278.7988,278.8632,278.7896,278.8448,29825.0
2020-01-16 13:10:00,303.19,303.2,303.06,303.08,59012.0,278.854,278.8632,278.7344,278.7528,59012.0
2020-01-16 13:20:00,303.07,303.14,303.06,303.13,23041.0,278.7436,278.808,278.7344,278.7988,23041.0
2020-01-16 13:30:00,303.13,303.23,303.06,303.23,21305.0,278.7988,278.8908,278.7344,278.8908,21305.0
2020-01-16 13:40:00,303.23,303.31,303.21,303.31,39304.0,278.8908,278.9644,278.8724,278.9644,39304.0
2020-01-16 13:50:00,303.32,303.32,303.25,303.29,13902.0,278.9736,278.9736,278.9092,278.946,13902.0
2020-01-16 14:00:00,303.3,303.31,303.21,303.27,26525.0,278.9552,278.9644,278.8724,278.9276,26525.0
2020-01-16 14:10:00,303.26,303.34,303.23,303.32,22432.0,278.9184,278.992,278.8908,278.9736,22432.0
2020-01-16 14:20:00,303.31,303.32,303.27,303.3,23112.0,278.9644,278.9736,278.9276,278.9552,23112.0
2020-01-16 14:30:00,303.3,303.3,303.2,303.22,30520.0,278.9552,278.9552,278.8632,278.8816,30520.0
2020-01-16 14:40:00,303.23,303.23,303.11,303.17,23811.0,278.8908,278.8908,278.7804,278.8356,23811.0
2020-01-16 14:50:00,303.17,303.27,303.16,303.2,27649.0,278.8356,278.9276,278.8264,278.8632,27649.0
2020-01-16 15:00:00,303.2,303.28,303.16,303.26,94255.0,278.8632,278.9368,278.8264,278.9184,94255.0
2020-01-16 15:10:00,303.24,303.42,303.23,303.4,217172.0,278.9,279.0655,278.8908,279.0472,217172.0
2020-01-16 15:20:00,303.41,303.42,303.34,303.37,26031.0,279.0564,279.0655,278.992,279.0196,26031.0
2020-01-16 15:30:00,303.39,303.64,303.38,303.54,83999.0,279.038,279.2679,279.0288,279.1759,83999.0
2020-01-16 15:40:00,303.56,303.73,303.52,303.65,21429.0,279.1943,279.3507,279.1575,279.2771,21429.0
2020-01-16 15:50:00,303.68,304.04,303.67,304.03,194351.0,279.3047,279.6358,279.2955,279.6266,194351.0
2020-01-17 09:30:00,304.77,304.83,304.37,304.39,193529.0,280.3072,280.3624,279.9393,279.9577,193529.0
2020-01-17 09:40:00,304.36,304.6,304.31,304.6,40998.0,279.9301,280.1508,279.8841,280.1508,40998.0
2020-01-17 09:50:00,304.59,304.77,304.42,304.77,34916.0,280.1416,280.3072,279.9853,280.3072,34916.0
2020-01-17 10:00:00,304.75,304.77,304.62,304.72,83760.0,280.2888,280.3072,280.1692,280.2612,83760.0
2020-01-17 10:10:00,304.74,304.75,304.46,304.62,66106.0,280.2796,280.2888,280.0221,280.1692,66106.0
2020-01-17 10:20:00,304.65,304.88,304.65,304.88,31686.0,280.1968,280.4084,280.1968,280.4084,31686.0
2020-01-17 10:30:00,304.88,304.89,304.64,304.67,24719.0,280.4084,280.4176,280.1876,280.2152,24719.0
2020-01-17 10:40:00,304.67,304.76,304.6,304.66,28178.0,280.2152,280.298,280.1508,280.206,28178.0
2020-01-17 10:50:00,304.61,304.62,304.46,304.55,24914.0,280.16,280.1692,280.0221,280.1048,24914.0
2020-01-17 11:00:00,304.59,304.72,304.53,304.55,25555.0,280.1416,280.2612,280.0865,280.1048,25555.0
2020-01-17 11:10:00,304.55,304.55,304.21,304.31,42429.0,280.1048,280.1048,279.7921,279.8841,42429.0
2020-01-17 11:20:00,304.32,304.43,304.2,304.43,15125.0,279.8933,279.9945,279.7829,279.9945,15125.0
2020-01-17 11:30:00,304.43,304.6,304.42,304.56,13274.0,279.9945,280.1508,279.9853,280.114,13274.0
2020-01-17 11:40:00,304.57,304.6,304.46,304.48,11682.0,280.1232,280.1508,280.0221,280.0405,11682.0
2020-01-17 11:50:00,304.57,304.66,304.5,304.65,18746.0,280.1232,280.206,280.0589,280.1968,18746.0
2020-01-17 12:00:00,304.65,304.66,304.56,304.61,27803.0,280.1968,280.206,280.114,280.16,27803.0
2020-01-17 12:10:00,304.62,304.8,304.61,304.8,32609.0,280.1692,280.3348,280.16,280.3348,32609.0
2020-01-17 12:20:00,304.8,304.88,304.75,304.84,10957.0,280.3348,280.4084,280.2888,280.3716,10957.0
2020-01-17 12:30:00,304.86,304.86,304.7,304.75,20720.0,280.39,280.39,280.2428,280.2888,20720.0
2020-01-17 12:40:00,304.75,304.77,304.69,304.71,14319.0,280.2888,280.3072,280.2336,280.252,14319.0
2020-01-17 12:50:00,304.69,304.72,304.6,304.63,16401.0,280.2336,280.2612,280.1508,280.1784,16401.0
2020-01-17 13:00:00,304.6,304.76,304.59,304.76,60344.0,280.1508,280.298,280.1416,280.298,60344.0
2020-01-17 13:10:00,304.78,304.84,304.71,304.84,25500.0,280.3164,280.3716,280.252,280.3716,25500.0
2020-01-17 13:20:00,304.84,304.85,304.68,304.7,10527.0,280.3716,280.3808,280.2244,280.2428,10527.0
2020-01-17 13:30:00,304.71,304.75,304.7,304.71,17069.0,280.252,280.2888,280.2428,280.252,17069.0
2020-01-17 13:40:00,304.67,304.72,304.63,304.7,16744.0,280.2152,280.2612,280.1784,280.2428,16744.0
2020-01-17 13:50:00,304.72,304.79,304.72,304.75,15987.0,280.2612,280.3256,280.2612,280.2888,15987.0
2020-01-17 14:00:00,304.75,304.8,304.72,304.78,19907.0,280.2888,280.3348,280.2612,280.3164,19907.0
2020-01-17 14:10:00,304.78,304.85,304.76,304.82,14356.0,280.3164,280.3808,280.298,280.3532,14356.0
2020-01-17 14:20:00,304.8,304.83,304.69,304.7,67884.0,280.3348,280.3624,280.2336,280.2428,67884.0
2020-01-17 14:30:00,304.72,304.77,304.63,304.68,23825.0,280.2612,280.3072,280.1784,280.2244,23825.0
2020-01-17 14:40:00,304.68,304.68,304.59,304.62,26167.0,280.2244,280.2244,280.1416,280.1692,26167.0
2020-01-17 14:50:00,304.63,304.81,304.61,304.79,29692.0,280.1784,280.344,280.16,280.3256,29692.0
2020-01-17 15:00:00,304.8,304.84,304.5,304.56,31634.0,280.3348,280.3716,280.0589,280.114,31634.0
2020-01-17 15:10:00,304.56,304.67,304.41,304.56,184026.0,280.114,280.2152,279.9761,280.114,184026.0
2020-01-17 15:20:00,304.56,304.71,304.51,304.7,60003.0,280.114,280.252,280.0681,280.2428,60003.0
2020-01-17 15:30:00,304.7,304.9,304.69,304.69,109067.0,280.2428,280.4268,280.2336,280.2336,109067.0
2020-01-17 15:40:00,304.7,304.88,304.67,304.86,30706.0,280.2428,280.4084,280.2152,280.39,30706.0
2020-01-17 15:50:00,304.86,305.2,304.85,305.07,281361.0,280.39,280.7027,280.3808,280.5831,281361.0
2020-01-21 09:30:00,304.05,304.64,304.03,304.3,351265.0,279.645,280.1876,279.6266,279.8749,351265.0
2020-01-21 09:40:00,304.32,304.5,304.16,304.47,81024.0,279.8933,280.0589,279.7462,280.0313,81024.0
2020-01-21 09:50:00,304.47,304.59,304.39,304.39,83062.0,280.0313,280.1416,279.9577,279.9577,83062.0
2020-01-21 10:00:00,304.38,304.63,304.32,304.47,43326.0,279.9485,280.1784,279.8933,280.0313,43326.0
2020-01-21 10:10:00,304.48,304.49,304.11,304.14,72543.0,280.0405,280.0497,279.7002,279.7278,72543.0
2020-01-21 10:20:00,304.15,304.46,304.1,304.45,47873.0,279.737,280.0221,279.691,280.0129,47873.0
2020-01-21 10:30:00,304.44,304.61,304.41,304.47,51154.0,280.0037,280.16,279.9761,280.0313,51154.0
2020-01-21 10:40:00,304.48,304.54,304.39,304.45,29907.0,280.0405,280.0957,279.9577,280.0129,29907.0
2020-01-21 10:50:00,304.44,304.49,304.28,304.29,23188.0,280.0037,280.0497,279.8565,279.8657,23188.0
2020-01-21 11:00:00,304.29,304.6,304.27,304.52,95714.0,279.8657,280.1508,279.8473,280.0773,95714.0
2020-01-21 11:10:00,304.53,304.84,304.53,304.82,35395.0,280.0865,280.3716,280.0865,280.3532,35395.0
2020-01-21 11:20:00,304.83,304.88,304.74,304.81,33677.0,280.3624,280.4084,280.2796,280.344,33677.0
2020-01-21 11:30:00,304.83,304.92,304.81,304.9,23813.0,280.3624,280.4451,280.344,280.4268,23813.0
2020-01-21 11:40:00,304.92,305.08,304.9,305.01,44869.0,280.4451,280.5923,280.4268,280.5279,44869.0
2020-01-21 11:50:00,305.02,305.13,304.98,305.06,31762.0,280.5371,280.6383,280.5003,280.5739,31762.0
2020-01-21 12:00:00,305.05,305.13,304.97,305.1,58786.0,280.5647,280.6383,280.4911,280.6107,58786.0
2020-01-21 12:10:00,305.1,305.1,304.96,304.99,28269.0,280.6107,280.6107,280.4819,280.5095,28269.0
2020-01-21 12:20:00,305.01,305.1,304.99,305.07,16830.0,280.5279,280.6107,280.5095,280.5831,16830.0
2020-01-21 12:30:00,305.06,305.22,305.04,305.2,27935.0,280.5739,280.7211,280.5555,280.7027,27935.0
2020-01-21 12:40:00,305.2,305.21,305.01,305.05,44405.0,280.7027,280.7119,280.5279,280.5647,44405.0
2020-01-21 12:50:00,305.05,305.1,305.02,305.08,16559.0,280.5647,280.6107,280.5371,280.5923,16559.0
2020-01-21 13:00:00,305.08,305.15,305.04,305.13,20708.0,280.5923,280.6567,280.5555,280.6383,20708.0
2020-01-21 13:10:00,305.13,305.14,304.7,304.76,121021.0,280.6383,280.6475,280.2428,280.298,121021.0
2020-01-21 13:20:00,304.74,304.74,304.52,304.63,42250.0,280.2796,280.2796,280.0773,280.1784,42250.0
2020-01-21 13:30:00,304.63,304.65,304.25,304.31,60938.0,280.1784,280.1968,279.8289,279.8841,60938.0
2020-01-21 13:40:00,304.32,304.46,304.2,304.38,34688.0,279.8933,280.0221,279.7829,279.9485,34688.0
2020-01-21 13:50:00,304.38,304.44,304.09,304.12,128559.0,279.9485,280.0037,279.6818,279.7094,128559.0
2020-01-21 14:00:00,304.09,304.38,304.0,304.36,42966.0,279.6818,279.9485,279.599,279.9301,42966.0
2020-01-21 14:10:00,304.37,304.59,304.35,304.5,44837.0,279.9393,280.1416,279.9209,280.0589,44837.0
2020-01-21 14:20:00,304.53,304.54,304.3,304.34,41816.0,280.0865,280.0957,279.8749,279.9117,41816.0
2020-01-21 14:30:00,304.34,304.38,304.14,304.36,43036.0,279.9117,279.9485,279.7278,279.9301,43036.0
2020-01-21 14:40:00,304.38,304.45,304.21,304.31,49675.0,279.9485,280.0129,279.7921,279.8841,49675.0
2020-01-21 14:50:00,304.31,304.53,304.23,304.51,66821.0,279.8841,280.0865,279.8105,280.0681,66821.0
2020-01-21 15:00:00,304.5,304.76,304.5,304.74,33899.0,280.0589,280.298,280.0589,280.2796,33899.0
2020-01-21 15:10:00,304.76,304.83,304.71,304.72,17327.0,280.298,280.3624,280.252,280.2612,17327.0
2020-01-21 15:20:00,304.74,304.74,304.56,304.68,40647.0,280.2796,280.2796,280.114,280.2244,40647.0
2020-01-21 15:30:00,304.64,304.81,304.4,304.47,32540.0,280.1876,280.344,279.9669,280.0313,32540.0
2020-01-21 15:40:00,304.47,304.5,304.17,304.18,40165.0,280.0313,280.0589,279.7553,279.7645,40165.0
2020-01-21 15:50:00,304.16,304.44,304.16,304.43,94950.0,279.7462,280.0037,279.7462,279.9945,94950.0
2020-01-22 09:30:00,305.31,305.62,305.06,305.62,194355.0,280.8038,281.089,280.5739,281.089,194355.0
2020-01-22 09:40:00,305.61,305.75,305.55,305.75,64147.0,281.0798,281.2085,281.0246,281.2085,64147.0
2020-01-22 09:50:00,305.73,305.73,305.53,305.67,107245.0,281.1901,281.1901,281.0062,281.1349,107245.0
2020-01-22 10:00:00,305.67,305.72,305.33,305.5,170237.0,281.1349,281.1809,280.8222,280.9786,170237.0
2020-01-22 10:10:00,305.48,305.59,305.37,305.59,25526.0,280.9602,281.0614,280.859,281.0614,25526.0
2020-01-22 10:20:00,305.56,305.77,305.51,305.69,14358.0,281.0338,281.2269,280.9878,281.1533,14358.0
2020-01-22 10:30:00,305.71,305.8,305.67,305.8,26234.0,281.1717,281.2545,281.1349,281.2545,26234.0
2020-01-22 10:40:00,305.81,305.92,305.65,305.65,29805.0,281.2637,281.3649,281.1166,281.1166,29805.0
2020-01-22 10:50:00,305.63,305.72,305.39,305.39,28028.0,281.0982,281.1809,280.8774,280.8774,28028.0
2020-01-22 11:00:00,305.39,305.41,305.16,305.27,30668.0,280.8774,280.8958,280.6659,280.7671,30668.0
2020-01-22 11:10:00,305.31,305.32,304.91,305.06,105471.0,280.8038,280.813,280.436,280.5739,105471.0
2020-01-22 11:20:00,305.04,305.08,304.93,305.05,79549.0,280.5555,280.5923,280.4543,280.5647,79549.0
2020-01-22 11:30:00,305.04,305.27,305.04,305.22,26372.0,280.5555,280.7671,280.5555,280.7211,26372.0
2020-01-22 11:40:00,305.22,305.25,305.14,305.17,26051.0,280.7211,280.7487,280.6475,280.6751,26051.0
2020-01-22 11:50:00,305.07,305.25,304.98,305.11,30081.0,280.5831,280.7487,280.5003,280.6199,30081.0
2020-01-22 12:00:00,305.12,305.14,304.96,305.07,10711.0,280.6291,280.6475,280.4819,280.5831,10711.0
2020-01-22 12:10:00,305.08,305.16,304.89,304.89,21441.0,280.5923,280.6659,280.4176,280.4176,21441.0
2020-01-22 12:20:00,304.87,304.91,304.73,304.84,54133.0,280.3992,280.436,280.2704,280.3716,54133.0
2020-01-22 12:30:00,304.83,304.97,304.83,304.92,23409.0,280.3624,280.4911,280.3624,280.4451,23409.0
2020-01-22 12:40:00,304.92,305.13,304.91,305.12,21693.0,280.4451,280.6383,280.436,280.6291,21693.0
2020-01-22 12:50:00,305.11,305.21,305.07,305.21,15962.0,280.6199,280.7119,280.5831,280.7119,15962.0
2020-01-22 13:00:00,305.19,305.22,305.15,305.21,108796.0,280.6935,280.7211,280.6567,280.7119,108796.0
2020-01-22 13:10:00,305.19,305.37,305.15,305.33,22102.0,280.6935,280.859,280.6567,280.8222,22102.0
2020-01-22 13:20:00,305.33,305.35,305.28,305.32,18526.0,280.8222,280.8406,280.7763,280.813,18526.0
2020-01-22 13:30:00,305.34,305.4,305.28,305.4,18840.0,280.8314,280.8866,280.7763,280.8866,18840.0
2020-01-22 13:40:00,305.38,305.42,305.29,305.34,22486.0,280.8682,280.905,280.7855,280.8314,22486.0
2020-01-22 13:50:00,305.32,305.33,305.1,305.11,20851.0,280.813,280.8222,280.6107,280.6199,20851.0
2020-01-22 14:00:00,305.11,305.31,305.11,305.24,13064.0,280.6199,280.8038,280.6199,280.7395,13064.0
2020-01-22 14:10:00,305.27,305.29,305.1,305.1,29220.0,280.7671,280.7855,280.6107,280.6107,29220.0
2020-01-22 14:20:00,305.1,305.18,305.09,305.14,57467.0,280.6107,280.6843,280.6015,280.6475,57467.0
2020-01-22 14:30:00,305.14,305.16,305.08,305.12,16912.0,280.6475,280.6659,280.5923,280.6291,16912.0
2020-01-22 14:40:00,305.11,305.12,305.01,305.05,20286.0,280.6199,280.6291,280.5279,280.5647,20286.0
2020-01-22 14:50:00,305.06,305.15,305.05,305.13,22550.0,280.5739,280.6567,280.5647,280.6383,22550.0
2020-01-22 15:00:00,305.08,305.09,304.69,304.92,99479.0,280.5923,280.6015,280.2336,280.4451,99479.0
2020-01-22 15:10:00,304.91,304.92,304.51,304.71,47315.0,280.436,280.4451,280.0681,280.252,47315.0
2020-01-22 15:20:00,304.68,304.68,304.32,304.47,169282.0,280.2244,280.2244,279.8933,280.0313,169282.0
2020-01-22 15:30:00,304.48,304.85,304.48,304.74,73397.0,280.0405,280.3808,280.0405,280.2796,73397.0
2020-01-22 15:40:00,304.69,304.81,304.45,304.7,47988.0,280.2336,280.344,280.0129,280.2428,47988.0
2020-01-22 15:50:00,304.76,304.82,304.49,304.53,310593.0,280.298,280.3532,280.0497,280.0865,310593.0
2020-01-23 09:30:00,303.84,303.96,302.66,303.01,430810.0,279.4518,279.5622,278.3666,278.6885,430810.0
2020-01-23 09:40:00,302.97,303.25,302.81,303.04,106156.0,278.6517,278.9092,278.5045,278.7161,106156.0
2020-01-23 09:50:00,303.06,303.52,302.9,303.52,70208.0,278.7344,279.1575,278.5873,279.1575,70208.0
2020-01-23 10:00:00,303.49,303.71,303.31,303.61,30492.0,279.1299,279.3323,278.9644,279.2403,30492.0
2020-01-23 10:10:00,303.61,303.76,303.6,303.72,54316.0,279.2403,279.3783,279.2311,279.3415,54316.0
2020-01-23 10:20:00,303.73,303.77,303.48,303.7,46106.0,279.3507,279.3875,279.1207,279.3231,46106.0
2020-01-23 10:30:00,303.78,303.93,303.75,303.79,70480.0,279.3967,279.5346,279.3691,279.4059,70480.0
2020-01-23 10:40:00,303.78,303.94,303.48,303.48,12013.0,279.3967,279.5438,279.1207,279.1207,12013.0
2020-01-23 10:50:00,303.53,303.7,303.4,303.5,21395.0,279.1667,279.3231,279.0472,279.1391,21395.0
2020-01-23 11:00:00,303.49,303.54,303.17,303.17,14895.0,279.1299,279.1759,278.8356,278.8356,14895.0
2020-01-23 11:10:00,303.14,303.29,303.05,303.12,23261.0,278.808,278.946,278.7252,278.7896,23261.0
2020-01-23 11:20:00,303.08,303.22,302.86,302.93,17624.0,278.7528,278.8816,278.5505,278.6149,17624.0
2020-01-23 11:30:00,302.99,303.42,302.99,303.4,28468.0,278.6701,279.0655,278.6701,279.0472,28468.0
2020-01-23 11:40:00,303.36,303.36,303.08,303.08,16690.0,279.0104,279.0104,278.7528,278.7528,16690.0
2020-01-23 11:50:00,303.08,303.4,303.0,303.38,35234.0,278.7528,279.0472,278.6793,279.0288,35234.0
2020-01-23 12:00:00,303.38,303.6,303.23,303.57,50638.0,279.0288,279.2311,278.8908,279.2035,50638.0
2020-01-23 12:10:00,303.57,303.77,303.54,303.72,14833.0,279.2035,279.3875,279.1759,279.3415,14833.0
2020-01-23 12:20:00,303.67,303.8,303.67,303.76,16072.0,279.2955,279.415,279.2955,279.3783,16072.0
2020-01-23 12:30:00,303.77,303.81,303.52,303.52,21089.0,279.3875,279.4242,279.1575,279.1575,21089.0
2020-01-23 12:40:00,303.51,303.67,303.51,303.64,18493.0,279.1483,279.2955,279.1483,279.2679,18493.0
2020-01-23 12:50:00,303.65,303.71,303.46,303.5,19677.0,279.2771,279.3323,279.1023,279.1391,19677.0
2020-01-23 13:00:00,303.51,303.55,303.42,303.46,14462.0,279.1483,279.1851,279.0655,279.1023,14462.0
2020-01-23 13:10:00,303.47,303.65,303.47,303.65,15156.0,279.1115,279.2771,279.1115,279.2771,15156.0
2020-01-23 13:20:00,303.64,304.11,303.64,303.87,80410.0,279.2679,279.7002,279.2679,279.4794,80410.0
2020-01-23 13:30:00,303.81,303.92,303.76,303.84,39330.0,279.4242,279.5254,279.3783,279.4518,39330.0
2020-01-23 13:40:00,303.85,304.23,303.85,304.19,41296.0,279.461,279.8105,279.461,279.7737,41296.0
2020-01-23 13:50:00,304.2,304.31,304.2,304.29,20909.0,279.7829,279.8841,279.7829,279.8657,20909.0
2020-01-23 14:00:00,304.31,304.51,304.27,304.46,44954.0,279.8841,280.0681,279.8473,280.0221,44954.0
2020-01-23 14:10:00,304.46,304.66,304.35,304.65,58633.0,280.0221,280.206,279.9209,280.1968,58633.0
2020-01-23 14:20:00,304.64,304.69,304.5,304.55,26793.0,280.1876,280.2336,280.0589,280.1048,26793.0
2020-01-23 14:30:00,304.56,304.72,304.56,304.65,25526.0,280.114,280.2612,280.114,280.1968,25526.0
2020-01-23 14:40:00,304.61,304.65,304.48,304.51,20505.0,280.16,280.1968,280.0405,280.0681,20505.0
2020-01-23 14:50:00,304.51,304.77,304.51,304.76,21382.0,280.0681,280.3072,280.0681,280.298,21382.0
2020-01-23 15:00:00,304.78,304.81,304.52,304.72,42757.0,280.3164,280.344,280.0773,280.2612,42757.0
2020-01-23 15:10:00,304.69,304.71,304.59,304.61,29401.0,280.2336,280.252,280.1416,280.16,29401.0
2020-01-23 15:20:00,304.63,304.89,304.56,304.85,25207.0,280.1784,280.4176,280.114,280.3808,25207.0
2020-01-23 15:30:00,304.74,304.97,304.71,304.74,59712.0,280.2796,280.4911,280.252,280.2796,59712.0
2020-01-23 15:40:00,304.76,304.92,304.61,304.82,57501.0,280.298,280.4451,280.16,280.3532,57501.0
2020-01-23 15:50:00,304.87,304.97,304.58,304.81,164582.0,280.3992,280.4911,280.1324,280.344,164582.0
2020-01-24 09:30:00,305.42,305.52,305.06,305.13,97279.0,280.905,280.997,280.5739,280.6383,97279.0
2020-01-24 09:40:00,305.19,305.28,304.88,305.0,124357.0,280.6935,280.7763,280.4084,280.5187,124357.0
2020-01-24 09:50:00,304.99,305.27,304.84,305.27,53601.0,280.5095,280.7671,280.3716,280.7671,53601.0
2020-01-24 10:00:00,305.24,305.27,304.79,304.83,29474.0,280.7395,280.7671,280.3256,280.3624,29474.0
2020-01-24 10:10:00,304.85,304.98,304.51,304.51,50523.0,280.3808,280.5003,280.0681,280.0681,50523.0
2020-01-24 10:20:00,304.51,304.62,304.12,304.15,69045.0,280.0681,280.1692,279.7094,279.737,69045.0
2020-01-24 10:30:00,304.11,304.42,304.06,304.38,37574.0,279.7002,279.9853,279.6542,279.9485,37574.0
2020-01-24 10:40:00,304.35,304.37,303.99,304.06,29955.0,279.9209,279.9393,279.5898,279.6542,29955.0
2020-01-24 10:50:00,304.06,304.31,304.01,304.3,34671.0,279.6542,279.8841,279.6082,279.8749,34671.0
2020-01-24 11:00:00,304.3,304.63,304.21,304.6,47025.0,279.8749,280.1784,279.7921,280.1508,47025.0
2020-01-24 11:10:00,304.58,304.63,303.73,303.97,51078.0,280.1324,280.1784,279.3507,279.5714,51078.0
2020-01-24 11:20:00,303.92,304.07,303.55,303.86,60805.0,279.5254,279.6634,279.1851,279.4702,60805.0
2020-01-24 11:30:00,303.83,303.92,303.52,303.79,31821.0,279.4426,279.5254,279.1575,279.4059,31821.0
2020-01-24 11:40:00,303.76,303.8,303.22,303.5,41854.0,279.3783,279.415,278.8816,279.1391,41854.0
2020-01-24 11:50:00,303.48,303.6,303.17,303.2,33371.0,279.1207,279.2311,278.8356,278.8632,33371.0
2020-01-24 12:00:00,303.15,303.18,302.8,302.87,262671.0,278.8172,278.8448,278.4953,278.5597,262671.0
2020-01-24 12:10:00,302.82,302.95,302.04,302.07,127214.0,278.5137,278.6333,277.7963,277.8239,127214.0
2020-01-24 12:20:00,302.08,302.64,302.07,302.37,140527.0,277.8331,278.3482,277.8239,278.0998,140527.0
2020-01-24 12:30:00,302.44,302.92,302.38,302.92,37106.0,278.1642,278.6057,278.109,278.6057,37106.0
2020-01-24 12:40:00,302.91,303.11,302.7,303.0,98397.0,278.5965,278.7804,278.4033,278.6793,98397.0
2020-01-24 12:50:00,302.94,303.01,302.79,302.99,41850.0,278.6241,278.6885,278.4861,278.6701,41850.0
2020-01-24 13:00:00,302.98,302.98,302.35,302.66,38698.0,278.6609,278.6609,278.0814,278.3666,38698.0
2020-01-24 13:10:00,302.66,302.7,302.27,302.27,35559.0,278.3666,278.4033,278.0079,278.0079,35559.0
2020-01-24 13:20:00,302.29,302.62,302.2,302.2,29758.0,278.0263,278.3298,277.9435,277.9435,29758.0
2020-01-24 13:30:00,302.19,302.22,301.94,302.14,51921.0,277.9343,277.9619,277.7043,277.8883,51921.0
2020-01-24 13:40:00,302.12,302.12,301.54,301.57,57266.0,277.8699,277.8699,277.3365,277.364,57266.0
2020-01-24 13:50:00,301.59,301.8,301.42,301.79,69328.0,277.3824,277.5756,277.2261,277.5664,69328.0
2020-01-24 14:00:00,301.78,301.85,301.4,301.72,30531.0,277.5572,277.6216,277.2077,277.502,30531.0
2020-01-24 14:10:00,301.63,301.65,301.15,301.15,63251.0,277.4192,277.4376,276.9778,276.9778,63251.0
2020-01-24 14:20:00,301.18,301.3,300.8,300.94,110293.0,277.0053,277.1157,276.6558,276.7846,110293.0
2020-01-24 14:30:00,300.98,301.41,300.98,301.32,74348.0,276.8214,277.2169,276.8214,277.1341,74348.0
2020-01-24 14:40:00,301.33,301.42,300.92,301.33,40088.0,277.1433,277.2261,276.7662,277.1433,40088.0
2020-01-24 14:50:00,301.3,301.94,301.28,301.93,69314.0,277.1157,277.7043,277.0973,277.6951,69314.0
2020-01-24 15:00:00,301.98,302.24,301.79,302.05,39951.0,277.7411,277.9803,277.5664,277.8055,39951.0
2020-01-24 15:10:00,302.07,302.38,302.0,302.36,41757.0,277.8239,278.109,277.7595,278.0906,41757.0
2020-01-24 15:20:00,302.3,302.53,302.25,302.26,43087.0,278.0354,278.247,277.9895,277.9987,43087.0
2020-01-24 15:30:00,302.21,302.24,301.49,301.49,56354.0,277.9527,277.9803,277.2905,277.2905,56354.0
2020-01-24 15:40:00,301.53,301.8,301.25,301.79,61155.0,277.3273,277.5756,277.0697,277.5664,61155.0
2020-01-24 15:50:00,301.78,302.27,301.54,302.03,235384.0,277.5572,278.0079,277.3365,277.7871,235384.0
2020-01-27 09:30:00,296.84,297.73,296.45,297.65,824292.0,273.0137,273.8323,272.655,273.7587,824292.0
2020-01-27 09:40:00,297.76,298.18,297.48,297.97,172787.0,273.8599,274.2461,273.6023,274.053,172787.0
2020-01-27 09:50:00,298.03,298.33,297.81,298.12,114809.0,274.1082,274.3841,273.9058,274.191,114809.0
2020-01-27 10:00:00,298.14,298.14,297.4,297.9,134529.0,274.2094,274.2094,273.5288,273.9886,134529.0
2020-01-27 10:10:00,297.89,297.92,297.36,297.38,57062.0,273.9794,274.007,273.492,273.5104,57062.0
2020-01-27 10:20:00,297.38,298.24,297.27,298.18,74155.0,273.5104,274.3013,273.4092,274.2461,74155.0
2020-01-27 10:30:00,298.22,298.24,297.64,297.93,87164.0,274.2829,274.3013,273.7495,274.0162,87164.0
2020-01-27 10:40:00,297.93,297.99,297.47,297.48,49092.0,274.0162,274.0714,273.5931,273.6023,49092.0
2020-01-27 10:50:00,297.54,297.59,297.06,297.56,53680.0,273.6575,273.7035,273.216,273.6759,53680.0
2020-01-27 11:00:00,297.52,297.81,297.46,297.56,54730.0,273.6391,273.9058,273.5839,273.6759,54730.0
2020-01-27 11:10:00,297.55,297.55,297.15,297.15,47185.0,273.6667,273.6667,273.2988,273.2988,47185.0
2020-01-27 11:20:00,297.14,297.62,297.07,297.5,53460.0,273.2896,273.7311,273.2252,273.6207,53460.0
2020-01-27 11:30:00,297.56,298.02,297.25,297.88,73063.0,273.6759,274.099,273.3908,273.9702,73063.0
2020-01-27 11:40:00,297.85,298.05,297.75,297.8,157738.0,273.9426,274.1266,273.8507,273.8966,157738.0
2020-01-27 11:50:00,297.75,298.07,297.72,297.88,40578.0,273.8507,274.145,273.8231,273.9702,40578.0
2020-01-27 12:00:00,297.78,298.12,297.69,298.06,216689.0,273.8783,274.191,273.7955,274.1358,216689.0
2020-01-27 12:10:00,298.11,298.44,298.08,298.33,37867.0,274.1818,274.4853,274.1542,274.3841,37867.0
2020-01-27 12:20:00,298.31,298.61,298.27,298.41,46329.0,274.3657,274.6416,274.3289,274.4577,46329.0
2020-01-27 12:30:00,298.37,298.58,298.36,298.43,27862.0,274.4209,274.614,274.4117,274.4761,27862.0
2020-01-27 12:40:00,298.42,298.73,298.38,298.65,76266.0,274.4669,274.752,274.4301,274.6784,76266.0
2020-01-27 12:50:00,298.65,298.72,298.17,298.32,49983.0,274.6784,274.7428,274.2369,274.3749,49983.0
2020-01-27 13:00:00,298.28,298.55,298.18,298.19,93929.0,274.3381,274.5864,274.2461,274.2553,93929.0
2020-01-27 13:10:00,298.2,298.5,298.1,298.48,48143.0,274.2645,274.5405,274.1726,274.5221,48143.0
2020-01-27 13:20:00,298.46,298.64,298.41,298.52,65735.0,274.5037,274.6692,274.4577,274.5589,65735.0
2020-01-27 13:30:00,298.46,298.68,298.46,298.67,27494.0,274.5037,274.706,274.5037,274.6968,27494.0
2020-01-27 13:40:00,298.66,298.68,298.41,298.46,28791.0,274.6876,274.706,274.4577,274.5037,28791.0
2020-01-27 13:50:00,298.49,298.49,298.18,298.26,47463.0,274.5313,274.5313,274.2461,274.3197,47463.0
2020-01-27 14:00:00,298.29,298.29,297.91,298.17,51286.0,274.3473,274.3473,273.9978,274.2369,51286.0
2020-01-27 14:10:00,298.16,298.46,298.14,298.39,33532.0,274.2278,274.5037,274.2094,274.4393,33532.0
2020-01-27 14:20:00,298.38,298.54,298.11,298.53,38472.0,274.4301,274.5772,274.1818,274.5681,38472.0
2020-01-27 14:30:00,298.54,298.59,298.19,298.37,40793.0,274.5772,274.6232,274.2553,274.4209,40793.0
2020-01-27 14:40:00,298.47,298.48,297.89,297.91,36989.0,274.5129,274.5221,273.9794,273.9978,36989.0
2020-01-27 14:50:00,297.85,298.0,297.62,297.89,35704.0,273.9426,274.0806,273.7311,273.9794,35704.0
2020-01-27 15:00:00,297.89,298.07,297.79,297.87,44987.0,273.9794,274.145,273.8874,273.961,44987.0
2020-01-27 15:10:00,297.85,298.14,297.55,298.1,61373.0,273.9426,274.2094,273.6667,274.1726,61373.0
2020-01-27 15:20:00,298.08,298.19,297.87,297.95,38001.0,274.1542,274.2553,273.961,274.0346,38001.0
2020-01-27 15:30:00,297.94,297.94,297.45,297.65,74450.0,274.0254,274.0254,273.5747,273.7587,74450.0
2020-01-27 15:40:00,297.65,297.87,297.33,297.34,77973.0,273.7587,273.961,273.4644,273.4736,77973.0
2020-01-27 15:50:00,297.35,297.55,297.22,297.25,171010.0,273.4828,273.6667,273.3632,273.3908,171010.0
2020-01-28 09:30:00,298.7,299.07,298.3,298.34,333124.0,274.7244,275.0647,274.3565,274.3933,333124.0
2020-01-28 09:40:00,298.38,298.62,298.22,298.61,108439.0,274.4301,274.6508,274.2829,274.6416,108439.0
2020-01-28 09:50:00,298.6,298.78,298.45,298.73,56611.0,274.6324,274.798,274.4945,274.752,56611.0
2020-01-28 10:00:00,298.73,299.37,298.73,299.37,137682.0,274.752,275.3406,274.752,275.3406,137682.0
2020-01-28 10:10:00,299.33,299.69,299.31,299.48,66750.0,275.3038,275.6349,275.2854,275.4418,66750.0
2020-01-28 10:20:00,299.5,300.07,299.45,299.86,121290.0,275.4602,275.9844,275.4142,275.7913,121290.0
2020-01-28 10:30:00,299.87,300.11,299.77,300.04,60346.0,275.8005,276.0212,275.7085,275.9569,60346.0
2020-01-28 10:40:00,300.06,300.45,300.06,300.15,54003.0,275.9752,276.3339,275.9752,276.058,54003.0
2020-01-28 10:50:00,300.16,300.43,300.13,300.33,35758.0,276.0672,276.3155,276.0396,276.2236,35758.0
2020-01-28 11:00:00,300.34,300.4,299.96,300.02,71134.0,276.2328,276.288,275.8833,275.9385,71134.0
2020-01-28 11:10:00,300.01,300.41,299.99,300.29,35208.0,275.9293,276.2972,275.9109,276.1868,35208.0
2020-01-28 11:20:00,300.25,300.54,300.19,300.46,70023.0,276.15,276.4167,276.0948,276.3431,70023.0
2020-01-28 11:30:00,300.46,300.58,300.39,300.46,95963.0,276.3431,276.4535,276.2788,276.3431,95963.0
2020-01-28 11:40:00,300.45,300.52,300.26,300.34,38037.0,276.3339,276.3983,276.1592,276.2328,38037.0
2020-01-28 11:50:00,300.35,300.7,300.35,300.68,38342.0,276.242,276.5639,276.242,276.5455,38342.0
2020-01-28 12:00:00,300.68,300.69,300.51,300.55,66454.0,276.5455,276.5547,276.3891,276.4259,66454.0
2020-01-28 12:10:00,300.59,300.81,300.55,300.8,26790.0,276.4627,276.665,276.4259,276.6558,26790.0
2020-01-28 12:20:00,300.83,300.88,300.78,300.81,43486.0,276.6834,276.7294,276.6375,276.665,43486.0
2020-01-28 12:30:00,300.81,300.85,300.61,300.61,45098.0,276.665,276.7018,276.4811,276.4811,45098.0
2020-01-28 12:40:00,300.6,300.71,300.51,300.64,44785.0,276.4719,276.5731,276.3891,276.5087,44785.0
2020-01-28 12:50:00,300.65,300.66,300.46,300.58,24660.0,276.5179,276.5271,276.3431,276.4535,24660.0
2020-01-28 13:00:00,300.56,300.56,300.21,300.24,34240.0,276.4351,276.4351,276.1132,276.1408,34240.0
2020-01-28 13:10:00,300.19,300.4,300.19,300.33,67827.0,276.0948,276.288,276.0948,276.2236,67827.0
2020-01-28 13:20:00,300.33,300.44,300.27,300.35,47235.0,276.2236,276.3247,276.1684,276.242,47235.0
2020-01-28 13:30:00,300.35,300.42,300.14,300.15,55287.0,276.242,276.3063,276.0488,276.058,55287.0
2020-01-28 13:40:00,300.18,300.54,300.18,300.52,31647.0,276.0856,276.4167,276.0856,276.3983,31647.0
2020-01-28 13:50:00,300.53,300.63,300.48,300.56,54023.0,276.4075,276.4995,276.3615,276.4351,54023.0
2020-01-28 14:00:00,300.56,300.74,300.56,300.67,57945.0,276.4351,276.6007,276.4351,276.5363,57945.0
2020-01-28 14:10:00,300.69,300.97,300.68,300.94,32957.0,276.5547,276.8122,276.5455,276.7846,32957.0
2020-01-28 14:20:00,300.94,300.97,300.77,300.77,38330.0,276.7846,276.8122,276.6283,276.6283,38330.0
2020-01-28 14:30:00,300.8,301.16,300.77,301.09,61031.0,276.6558,276.987,276.6283,276.9226,61031.0
2020-01-28 14:40:00,301.07,301.22,301.04,301.04,31585.0,276.9042,277.0421,276.8766,276.8766,31585.0
2020-01-28 14:50:00,301.05,301.06,300.85,300.87,53448.0,276.8858,276.895,276.7018,276.7202,53448.0
2020-01-28 15:00:00,300.85,300.92,300.63,300.68,80712.0,276.7018,276.7662,276.4995,276.5455,80712.0
2020-01-28 15:10:00,300.68,300.81,300.63,300.79,36182.0,276.5455,276.665,276.4995,276.6467,36182.0
2020-01-28 15:20:00,300.79,301.05,300.77,301.04,45601.0,276.6467,276.8858,276.6283,276.8766,45601.0
2020-01-28 15:30:00,301.08,301.09,300.58,300.58,50469.0,276.9134,276.9226,276.4535,276.4535,50469.0
2020-01-28 15:40:00,300.59,300.84,300.54,300.79,114855.0,276.4627,276.6926,276.4167,276.6467,114855.0
2020-01-28 15:50:00,300.77,300.83,300.29,300.37,390150.0,276.6283,276.6834,276.1868,276.2604,390150.0
2020-01-29 09:30:00,301.78,301.82,301.35,301.41,207066.0,277.5572,277.594,277.1617,277.2169,207066.0
2020-01-29 09:40:00,301.48,301.63,301.11,301.12,139845.0,277.2813,277.4192,276.941,276.9502,139845.0
2020-01-29 09:50:00,301.06,301.28,300.62,300.72,35260.0,276.895,277.0973,276.4903,276.5823,35260.0
2020-01-29 10:00:00,300.73,300.73,299.96,300.16,158687.0,276.5915,276.5915,275.8833,276.0672,158687.0
2020-01-29 10:10:00,300.15,300.41,299.92,300.27,74937.0,276.058,276.2972,275.8465,276.1684,74937.0
2020-01-29 10:20:00,300.21,300.76,300.21,300.71,26674.0,276.1132,276.6191,276.1132,276.5731,26674.0
2020-01-29 10:30:00,300.67,300.86,300.57,300.82,20714.0,276.5363,276.711,276.4443,276.6742,20714.0
2020-01-29 10:40:00,300.86,301.02,300.81,300.99,18689.0,276.711,276.8582,276.665,276.8306,18689.0
2020-01-29 10:50:00,301.02,301.27,301.02,301.23,174416.0,276.8582,277.0881,276.8582,277.0513,174416.0
2020-01-29 11:00:00,301.23,301.35,301.13,301.2,102227.0,277.0513,277.1617,276.9594,277.0237,102227.0
2020-01-29 11:10:00,301.13,301.3,301.03,301.18,31319.0,276.9594,277.1157,276.8674,277.0053,31319.0
2020-01-29 11:20:00,301.14,301.45,301.09,301.37,46288.0,276.9686,277.2537,276.9226,277.1801,46288.0
2020-01-29 11:30:00,301.36,301.44,301.09,301.13,30898.0,277.1709,277.2445,276.9226,276.9594,30898.0
2020-01-29 11:40:00,301.16,301.32,301.04,301.28,12448.0,276.987,277.1341,276.8766,277.0973,12448.0
2020-01-29 11:50:00,301.17,301.36,301.16,301.33,9090.0,276.9961,277.1709,276.987,277.1433,9090.0
2020-01-29 12:00:00,301.33,301.4,301.27,301.36,15441.0,277.1433,277.2077,277.0881,277.1709,15441.0
2020-01-29 12:10:00,301.33,301.48,301.29,301.43,28122.0,277.1433,277.2813,277.1065,277.2353,28122.0
2020-01-29 12:20:00,301.41,301.42,301.3,301.38,28681.0,277.2169,277.2261,277.1157,277.1893,28681.0
2020-01-29 12:30:00,301.39,301.41,301.25,301.28,24052.0,277.1985,277.2169,277.0697,277.0973,24052.0
2020-01-29 12:40:00,301.3,301.31,301.19,301.28,35138.0,277.1157,277.1249,277.0145,277.0973,35138.0
2020-01-29 12:50:00,301.29,301.38,301.2,301.25,20445.0,277.1065,277.1893,277.0237,277.0697,20445.0
2020-01-29 13:00:00,301.24,301.3,301.11,301.11,27304.0,277.0605,277.1157,276.941,276.941,27304.0
2020-01-29 13:10:00,301.13,301.38,301.1,301.37,33527.0,276.9594,277.1893,276.9318,277.1801,33527.0
2020-01-29 13:20:00,301.37,301.55,301.35,301.55,24773.0,277.1801,277.3456,277.1617,277.3456,24773.0
2020-01-29 13:30:00,301.56,301.66,301.52,301.54,33391.0,277.3548,277.4468,277.3181,277.3365,33391.0
2020-01-29 13:40:00,301.55,301.6,301.48,301.56,40742.0,277.3456,277.3916,277.2813,277.3548,40742.0
2020-01-29 13:50:00,301.55,301.55,301.35,301.42,24165.0,277.3456,277.3456,277.1617,277.2261,24165.0
2020-01-29 14:00:00,301.43,301.94,301.25,301.74,52856.0,277.2353,277.7043,277.0697,277.5204,52856.0
2020-01-29 14:10:00,301.73,301.74,301.54,301.61,80702.0,277.5112,277.5204,277.3365,277.4008,80702.0
2020-01-29 14:20:00,301.63,301.72,301.42,301.55,48137.0,277.4192,277.502,277.2261,277.3456,48137.0
2020-01-29 14:30:00,301.56,301.63,301.35,301.55,53623.0,277.3548,277.4192,277.1617,277.3456,53623.0
2020-01-29 14:40:00,301.57,301.61,301.28,301.43,75925.0,277.364,277.4008,277.0973,277.2353,75925.0
2020-01-29 14:50:00,301.41,301.48,301.19,301.19,35955.0,277.2169,277.2813,277.0145,277.0145,35955.0
2020-01-29 15:00:00,301.22,301.26,300.74,301.06,58164.0,277.0421,277.0789,276.6007,276.895,58164.0
2020-01-29 15:10:00,301.06,301.11,300.4,300.64,57420.0,276.895,276.941,276.288,276.5087,57420.0
2020-01-29 15:20:00,300.63,300.9,300.23,300.86,74154.0,276.4995,276.7478,276.1316,276.711,74154.0
2020-01-29 15:30:00,300.84,301.01,300.71,300.77,59076.0,276.6926,276.849,276.5731,276.6283,59076.0
2020-01-29 15:40:00,300.71,300.72,300.44,300.5,82986.0,276.5731,276.5823,276.3247,276.3799,82986.0
2020-01-29 15:50:00,300.5,300.58,300.09,300.13,140637.0,276.3799,276.4535,276.0028,276.0396,140637.0
2020-01-30 09:30:00,298.04,299.4,298.0,299.29,209219.0,274.1174,275.3682,274.0806,275.267,209219.0
2020-01-30 09:40:00,299.3,299.44,298.91,299.24,73008.0,275.2762,275.405,274.9176,275.2211,73008.0
2020-01-30 09:50:00,299.22,299.25,298.79,298.83,99732.0,275.2027,275.2303,274.8072,274.844,99732.0
2020-01-30 10:00:00,298.84,299.41,298.76,299.41,53217.0,274.8532,275.3774,274.7796,275.3774,53217.0
2020-01-30 10:10:00,299.37,299.38,298.63,298.74,152034.0,275.3406,275.3498,274.66,274.7612,152034.0
2020-01-30 10:20:00,298.7,298.86,298.59,298.84,89314.0,274.7244,274.8716,274.6232,274.8532,89314.0
2020-01-30 10:30:00,298.74,298.78,298.04,298.04,107253.0,274.7612,274.798,274.1174,274.1174,107253.0
2020-01-30 10:40:00,298.03,298.1,297.56,297.91,106106.0,274.1082,274.1726,273.6759,273.9978,106106.0
2020-01-30 10:50:00,297.86,297.88,297.3,297.45,148648.0,273.9518,273.9702,273.4368,273.5747,148648.0
2020-01-30 11:00:00,297.39,297.98,297.39,297.72,113281.0,273.5196,274.0622,273.5196,273.8231,113281.0
2020-01-30 11:10:00,297.7,298.28,297.7,298.27,39887.0,273.8047,274.3381,273.8047,274.3289,39887.0
2020-01-30 11:20:00,298.28,298.7,298.09,298.55,189129.0,274.3381,274.7244,274.1634,274.5864,189129.0
2020-01-30 11:30:00,298.55,298.79,298.39,298.65,45939.0,274.5864,274.8072,274.4393,274.6784,45939.0
2020-01-30 11:40:00,298.66,299.06,298.66,298.95,49093.0,274.6876,275.0555,274.6876,274.9543,49093.0
2020-01-30 11:50:00,298.95,299.25,298.78,298.78,32194.0,274.9543,275.2303,274.798,274.798,32194.0
2020-01-30 12:00:00,298.78,298.93,298.63,298.64,35963.0,274.798,274.9359,274.66,274.6692,35963.0
2020-01-30 12:10:00,298.63,298.7,298.48,298.65,38320.0,274.66,274.7244,274.5221,274.6784,38320.0
2020-01-30 12:20:00,298.65,298.78,298.22,298.24,47355.0,274.6784,274.798,274.2829,274.3013,47355.0
2020-01-30 12:30:00,298.23,298.36,297.65,297.78,82930.0,274.2921,274.4117,273.7587,273.8783,82930.0
2020-01-30 12:40:00,297.75,297.88,297.57,297.66,62428.0,273.8507,273.9702,273.6851,273.7679,62428.0
2020-01-30 12:50:00,297.67,298.06,297.58,297.95,56063.0,273.7771,274.1358,273.6943,274.0346,56063.0
2020-01-30 13:00:00,297.95,298.21,297.85,297.91,35903.0,274.0346,274.2737,273.9426,273.9978,35903.0
2020-01-30 13:10:00,297.92,298.15,297.79,297.8,42044.0,274.007,274.2186,273.8874,273.8966,42044.0
2020-01-30 13:20:00,297.81,298.14,297.76,298.07,36820.0,273.9058,274.2094,273.8599,274.145,36820.0
2020-01-30 13:30:00,298.07,298.34,297.94,298.21,59827.0,274.145,274.3933,274.0254,274.2737,59827.0
2020-01-30 13:40:00,298.18,298.34,298.12,298.12,58649.0,274.2461,274.3933,274.191,274.191,58649.0
2020-01-30 13:50:00,298.12,298.24,298.01,298.18,57136.0,274.191,274.3013,274.0898,274.2461,57136.0
2020-01-30 14:00:00,298.19,298.5,298.12,298.5,112303.0,274.2553,274.5405,274.191,274.5405,112303.0
2020-01-30 14:10:00,298.49,298.79,298.46,298.79,138611.0,274.5313,274.8072,274.5037,274.8072,138611.0
2020-01-30 14:20:00,298.81,298.87,298.73,298.73,40931.0,274.8256,274.8808,274.752,274.752,40931.0
2020-01-30 14:30:00,298.72,298.73,298.4,298.6,64563.0,274.7428,274.752,274.4485,274.6324,64563.0
2020-01-30 14:40:00,298.62,299.64,298.38,299.09,308855.0,274.6508,275.589,274.4301,275.0831,308855.0
2020-01-30 14:50:00,299.11,299.61,298.71,299.43,81317.0,275.1015,275.5614,274.7336,275.3958,81317.0
2020-01-30 15:00:00,299.46,300.0,299.13,299.41,192917.0,275.4234,275.9201,275.1199,275.3774,192917.0
2020-01-30 15:10:00,299.41,299.88,299.31,299.85,73728.0,275.3774,275.8097,275.2854,275.7821,73728.0
2020-01-30 15:20:00,299.8,300.14,299.79,299.95,98231.0,275.7361,276.0488,275.7269,275.8741,98231.0
2020-01-30 15:30:00,299.93,300.2,299.86,300.12,115199.0,275.8557,276.104,275.7913,276.0304,115199.0
2020-01-30 15:40:00,300.09,300.86,300.06,300.77,190450.0,276.0028,276.711,275.9752,276.6283,190450.0
2020-01-30 15:50:00,300.78,301.29,300.66,301.07,229278.0,276.6375,277.1065,276.5271,276.9042,229278.0
2020-01-31 09:30:00,300.44,300.6,299.62,300.06,130057.0,276.3247,276.4719,275.5706,275.9752,130057.0
2020-01-31 09:40:00,300.04,300.04,299.32,299.5,81641.0,275.9569,275.9569,275.2946,275.4602,81641.0
2020-01-31 09:50:00,299.48,299.69,299.03,299.61,90608.0,275.4418,275.6349,275.0279,275.5614,90608.0
2020-01-31 10:00:00,299.5,299.51,298.76,298.86,114110.0,275.4602,275.4694,274.7796,274.8716,114110.0
2020-01-31 10:10:00,298.83,299.1,298.45,298.79,102440.0,274.844,275.0923,274.4945,274.8072,102440.0
2020-01-31 10:20:00,298.74,299.07,298.34,298.37,82227.0,274.7612,275.0647,274.3933,274.4209,82227.0
2020-01-31 10:30:00,298.31,298.54,298.2,298.22,38250.0,274.3657,274.5772,274.2645,274.2829,38250.0
2020-01-31 10:40:00,298.2,298.42,297.9,297.97,69576.0,274.2645,274.4669,273.9886,274.053,69576.0
2020-01-31 10:50:00,297.97,297.97,297.5,297.67,116192.0,274.053,274.053,273.6207,273.7771,116192.0
2020-01-31 11:00:00,297.61,297.99,297.31,297.31,72973.0,273.7219,274.0714,273.446,273.446,72973.0
2020-01-31 11:10:00,297.32,297.71,296.61,297.42,197442.0,273.4552,273.8139,272.8022,273.5471,197442.0
2020-01-31 11:20:00,297.29,297.53,296.8,296.8,65806.0,273.4276,273.6483,272.9769,272.9769,65806.0
2020-01-31 11:30:00,296.8,297.23,296.45,296.78,80024.0,272.9769,273.3724,272.655,272.9585,80024.0
2020-01-31 11:40:00,296.79,297.67,296.79,297.51,76267.0,272.9677,273.7771,272.9677,273.6299,76267.0
2020-01-31 11:50:00,297.51,297.76,297.27,297.75,56282.0,273.6299,273.8599,273.4092,273.8507,56282.0
2020-01-31 12:00:00,297.77,297.79,297.31,297.4,47698.0,273.8691,273.8874,273.446,273.5288,47698.0
2020-01-31 12:10:00,297.41,297.49,297.0,297.12,90019.0,273.538,273.6115,273.1609,273.2712,90019.0
2020-01-31 12:20:00,297.12,297.26,296.9,297.24,36754.0,273.2712,273.4,273.0689,273.3816,36754.0
2020-01-31 12:30:00,297.17,297.17,296.08,296.22,152623.0,273.3172,273.3172,272.3147,272.4435,152623.0
2020-01-31 12:40:00,296.19,296.88,296.07,296.35,164781.0,272.4159,273.0505,272.3055,272.563,164781.0
2020-01-31 12:50:00,296.33,296.73,295.98,296.51,103916.0,272.5446,272.9125,272.2227,272.7102,103916.0
2020-01-31 13:00:00,296.49,296.92,296.26,296.28,92382.0,272.6918,273.0873,272.4803,272.4987,92382.0
2020-01-31 13:10:00,296.27,296.31,296.01,296.17,45529.0,272.4895,272.5262,272.2503,272.3975,45529.0
2020-01-31 13:20:00,296.07,296.45,295.97,296.25,60561.0,272.3055,272.655,272.2135,272.4711,60561.0
2020-01-31 13:30:00,296.21,296.21,295.7,295.8,77975.0,272.4343,272.4343,271.9652,272.0572,77975.0
2020-01-31 13:40:00,295.79,296.03,295.57,295.96,84623.0,272.048,272.2687,271.8456,272.2043,84623.0
2020-01-31 13:50:00,295.93,296.31,295.69,296.3,62331.0,272.1767,272.5262,271.956,272.517,62331.0
2020-01-31 14:00:00,296.31,296.74,296.31,296.56,109691.0,272.5262,272.9217,272.5262,272.7562,109691.0
2020-01-31 14:10:00,296.56,296.73,296.39,296.68,102401.0,272.7562,272.9125,272.5998,272.8665,102401.0
2020-01-31 14:20:00,296.66,296.69,296.04,296.21,74442.0,272.8482,272.8757,272.2779,272.4343,74442.0
2020-01-31 14:30:00,296.19,296.98,296.06,296.71,85799.0,272.4159,273.1425,272.2963,272.8941,85799.0
2020-01-31 14:40:00,296.7,296.81,296.23,296.26,65436.0,272.8849,272.9861,272.4527,272.4803,65436.0
2020-01-31 14:50:00,296.27,296.57,296.2,296.34,47586.0,272.4895,272.7654,272.4251,272.5538,47586.0
2020-01-31 15:00:00,296.33,296.54,295.8,295.93,79526.0,272.5446,272.7378,272.0572,272.1767,79526.0
2020-01-31 15:10:00,295.92,295.97,295.48,295.76,115866.0,272.1675,272.2135,271.7629,272.0204,115866.0
2020-01-31 15:20:00,295.77,295.96,295.43,295.44,114957.0,272.0296,272.2043,271.7169,271.7261,114957.0
2020-01-31 15:30:00,295.4,295.56,294.99,295.01,160455.0,271.6893,271.8364,271.3122,271.3306,160455.0
2020-01-31 15:40:00,295.07,295.82,294.72,295.38,283594.0,271.3858,272.0756,271.0639,271.6709,283594.0
2020-01-31 15:50:00,295.39,296.05,295.29,295.65,500991.0,271.6801,272.2871,271.5881,271.9192,500991.0
2020-02-03 09:30:00,297.12,298.04,297.03,297.89,318103.0,273.2712,274.1174,273.1885,273.9794,318103.0
2020-02-03 09:40:00,297.89,298.61,297.87,298.55,153851.0,273.9794,274.6416,273.961,274.5864,153851.0
2020-02-03 09:50:00,298.57,298.83,298.52,298.77,151513.0,274.6048,274.844,274.5589,274.7888,151513.0
2020-02-03 10:00:00,298.79,299.45,298.64,298.95,119133.0,274.8072,275.4142,274.6692,274.9543,119133.0
2020-02-03 10:10:00,298.99,299.37,298.93,299.32,47056.0,274.9911,275.3406,274.9359,275.2946,47056.0
2020-02-03 10:20:00,299.35,299.67,299.19,299.64,48653.0,275.3222,275.6165,275.1751,275.589,48653.0
2020-02-03 10:30:00,299.66,299.67,299.25,299.25,48889.0,275.6074,275.6165,275.2303,275.2303,48889.0
2020-02-03 10:40:00,299.26,299.28,298.63,298.64,74281.0,275.2395,275.2579,274.66,274.6692,74281.0
2020-02-03 10:50:00,298.62,298.81,298.53,298.78,39468.0,274.6508,274.8256,274.5681,274.798,39468.0
2020-02-03 11:00:00,298.79,299.1,298.75,299.0,47698.0,274.8072,275.0923,274.7704,275.0003,47698.0
2020-02-03 11:10:00,298.99,299.07,298.35,298.56,47483.0,274.9911,275.0647,274.4025,274.5956,47483.0
2020-02-03 11:20:00,298.57,298.71,298.34,298.35,65381.0,274.6048,274.7336,274.3933,274.4025,65381.0
2020-02-03 11:30:00,298.34,298.42,298.01,298.06,50361.0,274.3933,274.4669,274.0898,274.1358,50361.0
2020-02-03 11:40:00,298.06,298.13,297.49,297.6,130498.0,274.1358,274.2002,273.6115,273.7127,130498.0
2020-02-03 11:50:00,297.6,297.95,297.47,297.95,88500.0,273.7127,274.0346,273.5931,274.0346,88500.0
2020-02-03 12:00:00,297.93,298.07,297.74,297.77,30436.0,274.0162,274.145,273.8415,273.8691,30436.0
2020-02-03 12:10:00,297.76,298.23,297.63,298.2,31753.0,273.8599,274.2921,273.7403,274.2645,31753.0
2020-02-03 12:20:00,298.21,298.4,298.2,298.26,42369.0,274.2737,274.4485,274.2645,274.3197,42369.0
2020-02-03 12:30:00,298.23,298.31,298.01,298.13,24793.0,274.2921,274.3657,274.0898,274.2002,24793.0
2020-02-03 12:40:00,298.14,298.42,298.13,298.4,22193.0,274.2094,274.4669,274.2002,274.4485,22193.0
2020-02-03 12:50:00,298.39,298.55,298.33,298.51,16099.0,274.4393,274.5864,274.3841,274.5497,16099.0
2020-02-03 13:00:00,298.52,298.53,298.22,298.24,16365.0,274.5589,274.5681,274.2829,274.3013,16365.0
2020-02-03 13:10:00,298.25,298.27,297.76,298.01,64006.0,274.3105,274.3289,273.8599,274.0898,64006.0
2020-02-03 13:20:00,298.01,298.16,297.88,297.89,21113.0,274.0898,274.2278,273.9702,273.9794,21113.0
2020-02-03 13:30:00,297.9,298.32,297.79,298.3,29403.0,273.9886,274.3749,273.8874,274.3565,29403.0
2020-02-03 13:40:00,298.3,298.31,298.05,298.28,20872.0,274.3565,274.3657,274.1266,274.3381,20872.0
2020-02-03 13:50:00,298.24,298.35,298.01,298.3,46302.0,274.3013,274.4025,274.0898,274.3565,46302.0
2020-02-03 14:00:00,298.29,298.31,297.89,297.95,58096.0,274.3473,274.3657,273.9794,274.0346,58096.0
2020-02-03 14:10:00,297.95,297.95,297.74,297.91,22002.0,274.0346,274.0346,273.8415,273.9978,22002.0
2020-02-03 14:20:00,297.92,298.15,297.92,297.95,30777.0,274.007,274.2186,274.007,274.0346,30777.0
2020-02-03 14:30:00,297.96,298.14,297.68,297.97,72643.0,274.0438,274.2094,273.7863,274.053,72643.0
2020-02-03 14:40:00,297.97,298.36,297.89,298.34,47059.0,274.053,274.4117,273.9794,274.3933,47059.0
2020-02-03 14:50:00,298.36,298.4,298.2,298.21,45596.0,274.4117,274.4485,274.2645,274.2737,45596.0
2020-02-03 15:00:00,298.2,298.45,298.17,298.31,63355.0,274.2645,274.4945,274.2369,274.3657,63355.0
2020-02-03 15:10:00,298.37,298.38,298.05,298.18,39634.0,274.4209,274.4301,274.1266,274.2461,39634.0
2020-02-03 15:20:00,298.2,298.59,298.13,298.59,44450.0,274.2645,274.6232,274.2002,274.6232,44450.0
2020-02-03 15:30:00,298.59,298.63,298.37,298.38,65216.0,274.6232,274.66,274.4209,274.4301,65216.0
2020-02-03 15:40:00,298.37,298.46,297.8,297.8,47993.0,274.4209,274.5037,273.8966,273.8966,47993.0
2020-02-03 15:50:00,297.8,298.01,297.63,297.85,153795.0,273.8966,274.0898,273.7403,273.9426,153795.0
2020-02-04 09:30:00,301.5,301.73,301.16,301.16,269021.0,277.2997,277.5112,276.987,276.987,269021.0
2020-02-04 09:40:00,301.25,302.17,301.25,302.16,113428.0,277.0697,277.9159,277.0697,277.9067,113428.0
2020-02-04 09:50:00,302.17,302.25,301.97,302.1,72208.0,277.9159,277.9895,277.7319,277.8515,72208.0
2020-02-04 10:00:00,302.18,302.22,301.87,302.19,52970.0,277.9251,277.9619,277.64,277.9343,52970.0
2020-02-04 10:10:00,302.17,302.18,301.67,301.83,23120.0,277.9159,277.9251,277.456,277.6032,23120.0
2020-02-04 10:20:00,301.89,302.41,301.79,302.41,26767.0,277.6584,278.1366,277.5664,278.1366,26767.0
2020-02-04 10:30:00,302.42,302.59,302.3,302.53,18191.0,278.1458,278.3022,278.0354,278.247,18191.0
2020-02-04 10:40:00,302.54,302.63,302.38,302.38,46695.0,278.2562,278.339,278.109,278.109,46695.0
2020-02-04 10:50:00,302.39,302.53,302.22,302.23,34797.0,278.1182,278.247,277.9619,277.9711,34797.0
2020-02-04 11:00:00,302.27,302.47,302.19,302.26,26898.0,278.0079,278.1918,277.9343,277.9987,26898.0
2020-02-04 11:10:00,302.27,302.57,302.25,302.56,46094.0,278.0079,278.2838,277.9895,278.2746,46094.0
2020-02-04 11:20:00,302.55,302.8,302.55,302.66,37716.0,278.2654,278.4953,278.2654,278.3666,37716.0
2020-02-04 11:30:00,302.67,302.98,302.63,302.98,50056.0,278.3757,278.6609,278.339,278.6609,50056.0
2020-02-04 11:40:00,302.96,303.13,302.83,302.99,85673.0,278.6425,278.7988,278.5229,278.6701,85673.0
2020-02-04 11:50:00,303.0,303.0,302.72,302.86,38529.0,278.6793,278.6793,278.4217,278.5505,38529.0
2020-02-04 12:00:00,302.87,302.94,302.8,302.88,22178.0,278.5597,278.6241,278.4953,278.5689,22178.0
2020-02-04 12:10:00,302.94,303.1,302.82,302.93,25054.0,278.6241,278.7712,278.5137,278.6149,25054.0
2020-02-04 12:20:00,302.91,303.1,302.91,303.07,14049.0,278.5965,278.7712,278.5965,278.7436,14049.0
2020-02-04 12:30:00,303.1,303.1,302.89,302.97,11095.0,278.7712,278.7712,278.5781,278.6517,11095.0
2020-02-04 12:40:00,302.98,303.03,302.86,302.87,15637.0,278.6609,278.7069,278.5505,278.5597,15637.0
2020-02-04 12:50:00,302.88,303.0,302.82,302.95,19487.0,278.5689,278.6793,278.5137,278.6333,19487.0
2020-02-04 13:00:00,303.02,303.06,302.91,302.91,49556.0,278.6977,278.7344,278.5965,278.5965,49556.0
2020-02-04 13:10:00,302.93,302.95,302.61,302.68,26293.0,278.6149,278.6333,278.3206,278.3849,26293.0
2020-02-04 13:20:00,302.68,302.68,302.41,302.59,17050.0,278.3849,278.3849,278.1366,278.3022,17050.0
2020-02-04 13:30:00,302.6,302.75,302.59,302.73,18825.0,278.3114,278.4493,278.3022,278.4309,18825.0
2020-02-04 13:40:00,302.74,302.86,302.65,302.82,16835.0,278.4401,278.5505,278.3574,278.5137,16835.0
2020-02-04 13:50:00,302.84,302.9,302.77,302.89,51564.0,278.5321,278.5873,278.4677,278.5781,51564.0
2020-02-04 14:00:00,302.92,303.05,302.85,303.05,16677.0,278.6057,278.7252,278.5413,278.7252,16677.0
2020-02-04 14:10:00,303.07,303.12,302.98,303.0,41828.0,278.7436,278.7896,278.6609,278.6793,41828.0
2020-02-04 14:20:00,303.0,303.03,302.84,302.86,24381.0,278.6793,278.7069,278.5321,278.5505,24381.0
2020-02-04 14:30:00,302.85,303.09,302.78,303.0,26089.0,278.5413,278.762,278.4769,278.6793,26089.0
2020-02-04 14:40:00,303.0,303.23,302.98,303.21,40923.0,278.6793,278.8908,278.6609,278.8724,40923.0
2020-02-04 14:50:00,303.21,303.21,302.98,302.98,16300.0,278.8724,278.8724,278.6609,278.6609,16300.0
2020-02-04 15:00:00,302.96,303.0,302.82,302.83,35674.0,278.6425,278.6793,278.5137,278.5229,35674.0
2020-02-04 15:10:00,302.82,302.96,302.71,302.95,41466.0,278.5137,278.6425,278.4125,278.6333,41466.0
2020-02-04 15:20:00,302.93,303.08,302.91,303.04,46219.0,278.6149,278.7528,278.5965,278.7161,46219.0
2020-02-04 15:30:00,303.03,303.1,302.79,302.8,37668.0,278.7069,278.7712,278.4861,278.4953,37668.0
2020-02-04 15:40:00,302.79,302.84,302.53,302.67,54398.0,278.4861,278.5321,278.247,278.3757,54398.0
2020-02-04 15:50:00,302.68,302.68,302.21,302.43,165038.0,278.3849,278.3849,277.9527,278.155,165038.0
2020-02-05 09:30:00,305.4,305.45,304.78,304.78,340374.0,280.8866,280.9326,280.3164,280.3164,340374.0
2020-02-05 09:40:00,304.77,305.24,304.38,305.12,89609.0,280.3072,280.7395,279.9485,280.6291,89609.0
2020-02-05 09:50:00,305.13,305.18,304.83,305.08,116104.0,280.6383,280.6843,280.3624,280.5923,116104.0
2020-02-05 10:00:00,304.99,305.39,304.93,304.94,100128.0,280.5095,280.8774,280.4543,280.4635,100128.0
2020-02-05 10:10:00,305.0,305.08,304.59,304.66,29900.0,280.5187,280.5923,280.1416,280.206,29900.0
2020-02-05 10:20:00,304.71,304.98,304.02,304.28,61374.0,280.252,280.5003,279.6174,279.8565,61374.0
2020-02-05 10:30:00,304.23,304.41,303.92,304.02,182193.0,279.8105,279.9761,279.5254,279.6174,182193.0
2020-02-05 10:40:00,303.99,304.46,303.87,304.41,67020.0,279.5898,280.0221,279.4794,279.9761,67020.0
2020-02-05 10:50:00,304.38,304.79,304.34,304.67,58655.0,279.9485,280.3256,279.9117,280.2152,58655.0
2020-02-05 11:00:00,304.71,304.71,304.44,304.66,37580.0,280.252,280.252,280.0037,280.206,37580.0
2020-02-05 11:10:00,304.69,304.91,304.64,304.84,40752.0,280.2336,280.436,280.1876,280.3716,40752.0
2020-02-05 11:20:00,304.81,304.91,304.72,304.91,36076.0,280.344,280.436,280.2612,280.436,36076.0
2020-02-05 11:30:00,304.87,304.94,304.51,304.56,60810.0,280.3992,280.4635,280.0681,280.114,60810.0
2020-02-05 11:40:00,304.55,304.76,304.28,304.76,35949.0,280.1048,280.298,279.8565,280.298,35949.0
2020-02-05 11:50:00,304.78,305.07,304.71,305.06,25547.0,280.3164,280.5831,280.252,280.5739,25547.0
2020-02-05 12:00:00,305.02,305.26,305.0,305.26,13065.0,280.5371,280.7579,280.5187,280.7579,13065.0
2020-02-05 12:10:00,305.24,305.31,305.14,305.14,31492.0,280.7395,280.8038,280.6475,280.6475,31492.0
2020-02-05 12:20:00,305.15,305.23,305.06,305.09,35578.0,280.6567,280.7303,280.5739,280.6015,35578.0
2020-02-05 12:30:00,305.08,305.2,305.0,305.19,23631.0,280.5923,280.7027,280.5187,280.6935,23631.0
2020-02-05 12:40:00,305.18,305.18,305.01,305.11,13259.0,280.6843,280.6843,280.5279,280.6199,13259.0
2020-02-05 12:50:00,305.11,305.27,304.97,305.01,68393.0,280.6199,280.7671,280.4911,280.5279,68393.0
2020-02-05 13:00:00,304.96,305.04,304.79,304.85,33204.0,280.4819,280.5555,280.3256,280.3808,33204.0
2020-02-05 13:10:00,304.79,304.92,304.75,304.8,11399.0,280.3256,280.4451,280.2888,280.3348,11399.0
2020-02-05 13:20:00,304.83,305.02,304.83,304.95,36372.0,280.3624,280.5371,280.3624,280.4727,36372.0
2020-02-05 13:30:00,304.92,305.07,304.9,304.95,20429.0,280.4451,280.5831,280.4268,280.4727,20429.0
2020-02-05 13:40:00,304.97,305.27,304.92,305.25,60165.0,280.4911,280.7671,280.4451,280.7487,60165.0
2020-02-05 13:50:00,305.26,305.33,305.15,305.18,25312.0,280.7579,280.8222,280.6567,280.6843,25312.0
2020-02-05 14:00:00,305.18,305.2,304.9,305.01,30060.0,280.6843,280.7027,280.4268,280.5279,30060.0
2020-02-05 14:10:00,304.94,305.18,304.87,305.12,34521.0,280.4635,280.6843,280.3992,280.6291,34521.0
2020-02-05 14:20:00,305.15,305.33,305.13,305.3,23730.0,280.6567,280.8222,280.6383,280.7946,23730.0
2020-02-05 14:30:00,305.28,305.36,305.21,305.34,12931.0,280.7763,280.8498,280.7119,280.8314,12931.0
2020-02-05 14:40:00,305.34,305.42,305.31,305.39,29137.0,280.8314,280.905,280.8038,280.8774,29137.0
2020-02-05 14:50:00,305.4,305.75,305.4,305.69,76061.0,280.8866,281.2085,280.8866,281.1533,76061.0
2020-02-05 15:00:00,305.68,305.99,305.66,305.84,92035.0,281.1441,281.4293,281.1258,281.2913,92035.0
2020-02-05 15:10:00,305.83,305.89,305.66,305.82,73775.0,281.2821,281.3373,281.1258,281.2729,73775.0
2020-02-05 15:20:00,305.86,306.08,305.77,305.83,84542.0,281.3097,281.512,281.2269,281.2821,84542.0
2020-02-05 15:30:00,305.82,305.83,305.52,305.6,82785.0,281.2729,281.2821,280.997,281.0706,82785.0
2020-02-05 15:40:00,305.59,305.87,305.53,305.65,106224.0,281.0614,281.3189,281.0062,281.1166,106224.0
2020-02-05 15:50:00,305.62,305.84,305.26,305.84,231661.0,281.089,281.2913,280.7579,281.2913,231661.0
2020-02-06 09:30:00,306.8,306.95,306.09,306.11,173541.0,282.1742,282.3122,281.5212,281.5396,173541.0
2020-02-06 09:40:00,306.1,306.19,305.81,306.08,104824.0,281.5304,281.6132,281.2637,281.512,104824.0
2020-02-06 09:50:00,306.1,306.64,305.96,306.61,47223.0,281.5304,282.0271,281.4017,281.9995,47223.0
2020-02-06 10:00:00,306.6,306.84,306.47,306.68,28824.0,281.9903,282.211,281.8707,282.0639,28824.0
2020-02-06 10:10:00,306.66,306.85,306.15,306.15,16837.0,282.0455,282.2202,281.5764,281.5764,16837.0
2020-02-06 10:20:00,306.18,306.39,305.94,306.17,36019.0,281.604,281.7972,281.3833,281.5948,36019.0
2020-02-06 10:30:00,306.14,306.52,306.11,306.5,19976.0,281.5672,281.9167,281.5396,281.8983,19976.0
2020-02-06 10:40:00,306.61,306.68,306.26,306.51,25849.0,281.9995,282.0639,281.6776,281.9075,25849.0
2020-02-06 10:50:00,306.54,306.63,306.22,306.48,29841.0,281.9351,282.0179,281.6408,281.8799,29841.0
2020-02-06 11:00:00,306.38,306.66,306.31,306.63,21609.0,281.788,282.0455,281.7236,282.0179,21609.0
2020-02-06 11:10:00,306.68,306.82,306.6,306.82,23847.0,282.0639,282.1926,281.9903,282.1926,23847.0
2020-02-06 11:20:00,306.79,306.93,306.78,306.86,11237.0,282.1651,282.2938,282.1559,282.2294,11237.0
2020-02-06 11:30:00,306.86,306.92,306.71,306.83,38551.0,282.2294,282.2846,282.0915,282.2018,38551.0
2020-02-06 11:40:00,306.85,306.95,306.62,306.72,23307.0,282.2202,282.3122,282.0087,282.1007,23307.0
2020-02-06 11:50:00,306.74,306.74,306.42,306.43,20323.0,282.1191,282.1191,281.8248,281.8339,20323.0
2020-02-06 12:00:00,306.4,306.75,306.4,306.74,10894.0,281.8064,282.1283,281.8064,282.1191,10894.0
2020-02-06 12:10:00,306.72,306.84,306.59,306.81,21734.0,282.1007,282.211,281.9811,282.1834,21734.0
2020-02-06 12:20:00,306.8,306.95,306.77,306.92,15154.0,282.1742,282.3122,282.1467,282.2846,15154.0
2020-02-06 12:30:00,306.97,306.99,306.87,306.91,57071.0,282.3306,282.349,282.2386,282.2754,57071.0
2020-02-06 12:40:00,306.92,306.98,306.79,306.87,14549.0,282.2846,282.3398,282.1651,282.2386,14549.0
2020-02-06 12:50:00,306.87,307.02,306.82,306.97,20322.0,282.2386,282.3766,282.1926,282.3306,20322.0
2020-02-06 13:00:00,306.97,307.08,306.88,306.94,24561.0,282.3306,282.4318,282.2478,282.303,24561.0
2020-02-06 13:10:00,306.91,306.93,306.78,306.84,22156.0,282.2754,282.2938,282.1559,282.211,22156.0
2020-02-06 13:20:00,306.83,306.83,306.67,306.67,18445.0,282.2018,282.2018,282.0547,282.0547,18445.0
2020-02-06 13:30:00,306.65,306.71,306.47,306.47,24601.0,282.0363,282.0915,281.8707,281.8707,24601.0
2020-02-06 13:40:00,306.5,306.7,306.47,306.7,25845.0,281.8983,282.0823,281.8707,282.0823,25845.0
2020-02-06 13:50:00,306.69,306.84,306.68,306.8,70396.0,282.0731,282.211,282.0639,282.1742,70396.0
2020-02-06 14:00:00,306.79,306.91,306.71,306.9,17133.0,282.1651,282.2754,282.0915,282.2662,17133.0
2020-02-06 14:10:00,306.91,307.0,306.78,306.8,70793.0,282.2754,282.3582,282.1559,282.1742,70793.0
2020-02-06 14:20:00,306.81,306.91,306.64,306.9,16003.0,282.1834,282.2754,282.0271,282.2662,16003.0
2020-02-06 14:30:00,306.9,307.0,306.77,306.78,17926.0,282.2662,282.3582,282.1467,282.1559,17926.0
2020-02-06 14:40:00,306.81,306.89,306.73,306.88,22367.0,282.1834,282.257,282.1099,282.2478,22367.0
2020-02-06 14:50:00,306.92,306.92,306.68,306.69,17700.0,282.2846,282.2846,282.0639,282.0731,17700.0
2020-02-06 15:00:00,306.69,306.88,306.64,306.88,26460.0,282.0731,282.2478,282.0271,282.2478,26460.0
2020-02-06 15:10:00,306.87,306.87,306.57,306.59,12817.0,282.2386,282.2386,281.9627,281.9811,12817.0
2020-02-06 15:20:00,306.58,306.6,306.43,306.52,30681.0,281.9719,281.9903,281.8339,281.9167,30681.0
2020-02-06 15:30:00,306.54,306.83,306.53,306.77,30002.0,281.9351,282.2018,281.9259,282.1467,30002.0
2020-02-06 15:40:00,306.78,306.86,306.66,306.69,32959.0,282.1559,282.2294,282.0455,282.0731,32959.0
2020-02-06 15:50:00,306.68,306.99,306.59,306.87,177536.0,282.0639,282.349,281.9811,282.2386,177536.0
2020-02-07 09:30:00,305.83,305.97,305.08,305.56,353810.0,281.2821,281.4109,280.5923,281.0338,353810.0
2020-02-07 09:40:00,305.52,305.63,305.23,305.63,104838.0,280.997,281.0982,280.7303,281.0982,104838.0
2020-02-07 09:50:00,305.59,305.82,305.28,305.34,35438.0,281.0614,281.2729,280.7763,280.8314,35438.0
2020-02-07 10:00:00,305.36,305.53,305.02,305.43,55494.0,280.8498,281.0062,280.5371,280.9142,55494.0
2020-02-07 10:10:00,305.44,305.74,305.44,305.73,29331.0,280.9234,281.1993,280.9234,281.1901,29331.0
2020-02-07 10:20:00,305.83,305.98,305.74,305.97,25599.0,281.2821,281.4201,281.1993,281.4109,25599.0
2020-02-07 10:30:00,305.97,306.09,305.81,305.84,46507.0,281.4109,281.5212,281.2637,281.2913,46507.0
2020-02-07 10:40:00,305.85,306.14,305.74,305.96,50648.0,281.3005,281.5672,281.1993,281.4017,50648.0
2020-02-07 10:50:00,305.91,306.15,305.85,305.85,13425.0,281.3557,281.5764,281.3005,281.3005,13425.0
2020-02-07 11:00:00,305.81,306.07,305.64,305.86,28150.0,281.2637,281.5028,281.1074,281.3097,28150.0
2020-02-07 11:10:00,305.86,306.01,305.74,305.99,36354.0,281.3097,281.4477,281.1993,281.4293,36354.0
2020-02-07 11:20:00,306.03,306.36,306.03,306.3,30731.0,281.4661,281.7696,281.4661,281.7144,30731.0
2020-02-07 11:30:00,306.31,306.59,306.23,306.25,57401.0,281.7236,281.9811,281.65,281.6684,57401.0
2020-02-07 11:40:00,306.23,306.28,305.91,305.98,53468.0,281.65,281.696,281.3557,281.4201,53468.0
2020-02-07 11:50:00,305.97,306.16,305.95,306.16,11067.0,281.4109,281.5856,281.3925,281.5856,11067.0
2020-02-07 12:00:00,306.15,306.38,306.08,306.25,19202.0,281.5764,281.788,281.512,281.6684,19202.0
2020-02-07 12:10:00,306.22,306.42,306.17,306.33,25551.0,281.6408,281.8248,281.5948,281.742,25551.0
2020-02-07 12:20:00,306.31,306.45,306.29,306.39,10883.0,281.7236,281.8523,281.7052,281.7972,10883.0
2020-02-07 12:30:00,306.39,306.41,306.1,306.15,41591.0,281.7972,281.8156,281.5304,281.5764,41591.0
2020-02-07 12:40:00,306.16,306.2,306.06,306.14,9665.0,281.5856,281.6224,281.4936,281.5672,9665.0
2020-02-07 12:50:00,306.13,306.23,306.04,306.18,14589.0,281.558,281.65,281.4753,281.604,14589.0
2020-02-07 13:00:00,306.18,306.18,306.0,306.05,10519.0,281.604,281.604,281.4385,281.4844,10519.0
2020-02-07 13:10:00,306.03,306.06,305.94,305.96,15455.0,281.4661,281.4936,281.3833,281.4017,15455.0
2020-02-07 13:20:00,305.98,306.1,305.93,306.1,22537.0,281.4201,281.5304,281.3741,281.5304,22537.0
2020-02-07 13:30:00,306.1,306.16,305.75,305.75,110114.0,281.5304,281.5856,281.2085,281.2085,110114.0
2020-02-07 13:40:00,305.71,305.82,305.54,305.56,33919.0,281.1717,281.2729,281.0154,281.0338,33919.0
2020-02-07 13:50:00,305.57,305.67,305.33,305.33,39810.0,281.043,281.1349,280.8222,280.8222,39810.0
2020-02-07 14:00:00,305.3,305.33,304.9,304.93,39574.0,280.7946,280.8222,280.4268,280.4543,39574.0
2020-02-07 14:10:00,304.9,305.04,304.74,304.88,39820.0,280.4268,280.5555,280.2796,280.4084,39820.0
2020-02-07 14:20:00,304.9,305.1,304.76,305.06,39489.0,280.4268,280.6107,280.298,280.5739,39489.0
2020-02-07 14:30:00,305.08,305.32,305.07,305.15,44226.0,280.5923,280.813,280.5831,280.6567,44226.0
2020-02-07 14:40:00,305.16,305.42,305.07,305.23,36662.0,280.6659,280.905,280.5831,280.7303,36662.0
2020-02-07 14:50:00,305.25,305.43,305.04,305.41,19805.0,280.7487,280.9142,280.5555,280.8958,19805.0
2020-02-07 15:00:00,305.41,305.54,305.32,305.33,42565.0,280.8958,281.0154,280.813,280.8222,42565.0
2020-02-07 15:10:00,305.36,305.44,305.23,305.36,31921.0,280.8498,280.9234,280.7303,280.8498,31921.0
2020-02-07 15:20:00,305.37,305.37,305.14,305.34,22287.0,280.859,280.859,280.6475,280.8314,22287.0
2020-02-07 15:30:00,305.3,305.51,305.29,305.37,18493.0,280.7946,280.9878,280.7855,280.859,18493.0
2020-02-07 15:40:00,305.36,305.63,305.34,305.48,88356.0,280.8498,281.0982,280.8314,280.9602,88356.0
2020-02-07 15:50:00,305.5,305.56,304.95,305.29,96366.0,280.9786,281.0338,280.4727,280.7855,96366.0
2020-02-10 09:30:00,304.39,305.28,304.35,305.22,155765.0,279.9577,280.7763,279.9209,280.7211,155765.0
2020-02-10 09:40:00,305.27,305.44,305.13,305.21,56691.0,280.7671,280.9234,280.6383,280.7119,56691.0
2020-02-10 09:50:00,305.22,305.73,305.11,305.73,148402.0,280.7211,281.1901,280.6199,281.1901,148402.0
2020-02-10 10:00:00,305.79,306.01,305.74,306.0,138655.0,281.2453,281.4477,281.1993,281.4385,138655.0
2020-02-10 10:10:00,305.99,306.21,305.82,306.19,27534.0,281.4293,281.6316,281.2729,281.6132,27534.0
2020-02-10 10:20:00,306.22,306.27,306.06,306.23,43582.0,281.6408,281.6868,281.4936,281.65,43582.0
2020-02-10 10:30:00,306.26,306.62,306.2,306.59,30133.0,281.6776,282.0087,281.6224,281.9811,30133.0
2020-02-10 10:40:00,306.6,306.6,306.38,306.6,32570.0,281.9903,281.9903,281.788,281.9903,32570.0
2020-02-10 10:50:00,306.6,306.6,306.24,306.29,24878.0,281.9903,281.9903,281.6592,281.7052,24878.0
2020-02-10 11:00:00,306.35,306.44,306.24,306.35,35857.0,281.7604,281.8431,281.6592,281.7604,35857.0
2020-02-10 11:10:00,306.32,306.33,306.13,306.24,19453.0,281.7328,281.742,281.558,281.6592,19453.0
2020-02-10 11:20:00,306.26,306.43,306.22,306.36,12542.0,281.6776,281.8339,281.6408,281.7696,12542.0
2020-02-10 11:30:00,306.4,306.5,306.24,306.38,41973.0,281.8064,281.8983,281.6592,281.788,41973.0
2020-02-10 11:40:00,306.36,306.63,306.34,306.6,26408.0,281.7696,282.0179,281.7512,281.9903,26408.0
2020-02-10 11:50:00,306.48,306.49,306.25,306.28,10392.0,281.8799,281.8891,281.6684,281.696,10392.0
2020-02-10 12:00:00,306.31,306.31,306.06,306.2,22007.0,281.7236,281.7236,281.4936,281.6224,22007.0
2020-02-10 12:10:00,306.18,306.26,306.1,306.15,12677.0,281.604,281.6776,281.5304,281.5764,12677.0
2020-02-10 12:20:00,306.13,306.18,306.03,306.15,10212.0,281.558,281.604,281.4661,281.5764,10212.0
2020-02-10 12:30:00,306.12,306.18,305.89,306.01,18864.0,281.5488,281.604,281.3373,281.4477,18864.0
2020-02-10 12:40:00,306.03,306.17,306.01,306.09,19707.0,281.4661,281.5948,281.4477,281.5212,19707.0
2020-02-10 12:50:00,306.06,306.1,305.96,306.05,10696.0,281.4936,281.5304,281.4017,281.4844,10696.0
2020-02-10 13:00:00,306.07,306.12,306.01,306.1,6910.0,281.5028,281.5488,281.4477,281.5304,6910.0
2020-02-10 13:10:00,306.11,306.26,306.11,306.21,11485.0,281.5396,281.6776,281.5396,281.6316,11485.0
2020-02-10 13:20:00,306.2,306.28,306.14,306.15,13992.0,281.6224,281.696,281.5672,281.5764,13992.0
2020-02-10 13:30:00,306.19,306.33,306.19,306.27,30325.0,281.6132,281.742,281.6132,281.6868,30325.0
2020-02-10 13:40:00,306.26,306.29,306.11,306.23,49905.0,281.6776,281.7052,281.5396,281.65,49905.0
2020-02-10 13:50:00,306.22,306.3,306.15,306.17,46506.0,281.6408,281.7144,281.5764,281.5948,46506.0
2020-02-10 14:00:00,306.17,306.18,306.01,306.09,48244.0,281.5948,281.604,281.4477,281.5212,48244.0
2020-02-10 14:10:00,306.15,306.28,306.13,306.22,74516.0,281.5764,281.696,281.558,281.6408,74516.0
2020-02-10 14:20:00,306.24,306.34,306.22,306.34,24632.0,281.6592,281.7512,281.6408,281.7512,24632.0
2020-02-10 14:30:00,306.34,306.43,306.3,306.34,30670.0,281.7512,281.8339,281.7144,281.7512,30670.0
2020-02-10 14:40:00,306.36,306.49,306.31,306.48,31833.0,281.7696,281.8891,281.7236,281.8799,31833.0
2020-02-10 14:50:00,306.48,306.74,306.47,306.72,57667.0,281.8799,282.1191,281.8707,282.1007,57667.0
2020-02-10 15:00:00,306.71,306.9,306.7,306.85,40863.0,282.0915,282.2662,282.0823,282.2202,40863.0
2020-02-10 15:10:00,306.9,307.07,306.85,306.89,68074.0,282.2662,282.4226,282.2202,282.257,68074.0
2020-02-10 15:20:00,306.88,307.08,306.88,307.03,48733.0,282.2478,282.4318,282.2478,282.3858,48733.0
2020-02-10 15:30:00,307.05,307.06,306.83,306.96,67837.0,282.4042,282.4134,282.2018,282.3214,67837.0
2020-02-10 15:40:00,306.96,307.16,306.91,307.0,52463.0,282.3214,282.5054,282.2754,282.3582,52463.0
2020-02-10 15:50:00,307.0,307.56,306.9,307.53,199774.0,282.3582,282.8732,282.2662,282.8457,199774.0
2020-02-11 09:30:00,308.93,308.96,308.36,308.4,213186.0,284.1333,284.1609,283.609,283.6458,213186.0
2020-02-11 09:40:00,308.39,308.97,308.35,308.97,65449.0,283.6366,284.1701,283.5998,284.1701,65449.0
2020-02-11 09:50:00,308.98,309.0,308.77,308.77,32757.0,284.1793,284.1977,283.9861,283.9861,32757.0
2020-02-11 10:00:00,308.8,309.32,308.8,309.31,69609.0,284.0137,284.492,284.0137,284.4828,69609.0
2020-02-11 10:10:00,309.31,309.62,309.24,309.41,52343.0,284.4828,284.7679,284.4184,284.5748,52343.0
2020-02-11 10:20:00,309.53,309.65,309.46,309.61,55221.0,284.6851,284.7955,284.6207,284.7587,55221.0
2020-02-11 10:30:00,309.6,309.69,309.34,309.42,43169.0,284.7495,284.8323,284.5104,284.584,43169.0
2020-02-11 10:40:00,309.49,309.68,309.31,309.38,53369.0,284.6483,284.8231,284.4828,284.5472,53369.0
2020-02-11 10:50:00,309.41,309.45,309.18,309.29,27725.0,284.5748,284.6115,284.3632,284.4644,27725.0
2020-02-11 11:00:00,309.31,309.42,309.22,309.26,52358.0,284.4828,284.584,284.4,284.4368,52358.0
2020-02-11 11:10:00,309.34,309.36,309.07,309.3,35026.0,284.5104,284.5288,284.262,284.4736,35026.0
2020-02-11 11:20:00,309.27,309.27,308.98,309.03,37507.0,284.446,284.446,284.1793,284.2253,37507.0
2020-02-11 11:30:00,309.01,309.01,308.45,308.5,66062.0,284.2069,284.2069,283.6918,283.7378,66062.0
2020-02-11 11:40:00,308.53,308.86,308.42,308.86,50845.0,283.7654,284.0689,283.6642,284.0689,50845.0
2020-02-11 11:50:00,308.86,308.87,308.53,308.61,25739.0,284.0689,284.0781,283.7654,283.839,25739.0
2020-02-11 12:00:00,308.6,308.8,308.57,308.65,26343.0,283.8298,284.0137,283.8022,283.8758,26343.0
2020-02-11 12:10:00,308.64,308.95,308.62,308.91,21752.0,283.8666,284.1517,283.8482,284.1149,21752.0
2020-02-11 12:20:00,308.94,308.94,308.81,308.86,20521.0,284.1425,284.1425,284.0229,284.0689,20521.0
2020-02-11 12:30:00,308.85,308.95,308.76,308.89,55898.0,284.0597,284.1517,283.9769,284.0965,55898.0
2020-02-11 12:40:00,308.9,308.93,308.75,308.77,30624.0,284.1057,284.1333,283.9677,283.9861,30624.0
2020-02-11 12:50:00,308.76,309.0,308.74,308.99,29642.0,283.9769,284.1977,283.9585,284.1885,29642.0
2020-02-11 13:00:00,309.0,309.19,308.97,309.14,23393.0,284.1977,284.3724,284.1701,284.3264,23393.0
2020-02-11 13:10:00,309.12,309.14,309.03,309.06,17392.0,284.308,284.3264,284.2253,284.2528,17392.0
2020-02-11 13:20:00,309.05,309.05,308.89,308.93,21839.0,284.2436,284.2436,284.0965,284.1333,21839.0
2020-02-11 13:30:00,308.96,309.06,308.87,308.87,16887.0,284.1609,284.2528,284.0781,284.0781,16887.0
2020-02-11 13:40:00,308.86,308.92,308.81,308.81,18009.0,284.0689,284.1241,284.0229,284.0229,18009.0
2020-02-11 13:50:00,308.82,308.82,308.43,308.63,38253.0,284.0321,284.0321,283.6734,283.8574,38253.0
2020-02-11 14:00:00,308.63,308.67,308.24,308.46,50317.0,283.8574,283.8942,283.4987,283.701,50317.0
2020-02-11 14:10:00,308.42,308.57,308.31,308.32,42310.0,283.6642,283.8022,283.563,283.5722,42310.0
2020-02-11 14:20:00,308.33,308.39,308.11,308.35,79001.0,283.5814,283.6366,283.3791,283.5998,79001.0
2020-02-11 14:30:00,308.37,308.58,308.3,308.51,39768.0,283.6182,283.8114,283.5538,283.747,39768.0
2020-02-11 14:40:00,308.52,308.65,308.42,308.61,31792.0,283.7562,283.8758,283.6642,283.839,31792.0
2020-02-11 14:50:00,308.61,308.65,308.24,308.26,32212.0,283.839,283.8758,283.4987,283.5171,32212.0
2020-02-11 15:00:00,308.3,308.46,307.93,307.97,89079.0,283.5538,283.701,283.2135,283.2503,89079.0
2020-02-11 15:10:00,307.98,308.02,307.6,307.68,53046.0,283.2595,283.2963,282.91,282.9836,53046.0
2020-02-11 15:20:00,307.67,308.12,307.66,308.1,54828.0,282.9744,283.3883,282.9652,283.3699,54828.0
2020-02-11 15:30:00,308.12,308.22,307.96,308.13,44956.0,283.3883,283.4803,283.2411,283.3975,44956.0
2020-02-11 15:40:00,308.12,308.37,307.94,307.94,52945.0,283.3883,283.6182,283.2227,283.2227,52945.0
2020-02-11 15:50:00,307.96,308.36,307.85,308.11,182910.0,283.2411,283.609,283.14,283.3791,182910.0
2020-02-12 09:30:00,309.56,309.91,309.43,309.88,218889.0,284.7127,285.0346,284.5931,285.007,218889.0
2020-02-12 09:40:00,309.86,309.93,309.57,309.6,63395.0,284.9886,285.053,284.7219,284.7495,63395.0
2020-02-12 09:50:00,309.59,309.67,309.34,309.65,74755.0,284.7403,284.8139,284.5104,284.7955,74755.0
2020-02-12 10:00:00,309.72,309.85,309.17,309.34,41896.0,284.8599,284.9794,284.354,284.5104,41896.0
2020-02-12 10:10:00,309.34,309.53,309.23,309.5,19771.0,284.5104,284.6851,284.4092,284.6575,19771.0
2020-02-12 10:20:00,309.57,309.62,309.34,309.52,28574.0,284.7219,284.7679,284.5104,284.6759,28574.0
2020-02-12 10:30:00,309.45,309.66,309.34,309.51,25306.0,284.6115,284.8047,284.5104,284.6667,25306.0
2020-02-12 10:40:00,309.53,309.55,309.25,309.35,81777.0,284.6851,284.7035,284.4276,284.5196,81777.0
2020-02-12 10:50:00,309.39,309.47,309.23,309.28,28723.0,284.5564,284.6299,284.4092,284.4552,28723.0
2020-02-12 11:00:00,309.33,309.57,309.33,309.56,34195.0,284.5012,284.7219,284.5012,284.7127,34195.0
2020-02-12 11:10:00,309.57,309.65,309.45,309.63,15866.0,284.7219,284.7955,284.6115,284.7771,15866.0
2020-02-12 11:20:00,309.63,309.84,309.58,309.84,20306.0,284.7771,284.9702,284.7311,284.9702,20306.0
2020-02-12 11:30:00,309.84,309.86,309.72,309.78,41961.0,284.9702,284.9886,284.8599,284.9151,41961.0
2020-02-12 11:40:00,309.82,309.82,309.59,309.78,21368.0,284.9518,284.9518,284.7403,284.9151,21368.0
2020-02-12 11:50:00,309.75,309.83,309.64,309.68,42227.0,284.8875,284.961,284.7863,284.8231,42227.0
2020-02-12 12:00:00,309.74,309.82,309.65,309.7,75708.0,284.8783,284.9518,284.7955,284.8415,75708.0
2020-02-12 12:10:00,309.71,309.71,309.53,309.63,61311.0,284.8507,284.8507,284.6851,284.7771,61311.0
2020-02-12 12:20:00,309.67,309.73,309.58,309.72,19215.0,284.8139,284.8691,284.7311,284.8599,19215.0
2020-02-12 12:30:00,309.72,309.9,309.64,309.87,17221.0,284.8599,285.0254,284.7863,284.9978,17221.0
2020-02-12 12:40:00,309.83,309.88,309.76,309.87,16881.0,284.961,285.007,284.8967,284.9978,16881.0
2020-02-12 12:50:00,309.87,309.88,309.62,309.7,22889.0,284.9978,285.007,284.7679,284.8415,22889.0
2020-02-12 13:00:00,309.69,309.73,309.47,309.5,17169.0,284.8323,284.8691,284.6299,284.6575,17169.0
2020-02-12 13:10:00,309.48,309.49,309.37,309.42,23814.0,284.6391,284.6483,284.538,284.584,23814.0
2020-02-12 13:20:00,309.39,309.45,309.25,309.45,71958.0,284.5564,284.6115,284.4276,284.6115,71958.0
2020-02-12 13:30:00,309.44,309.64,309.43,309.61,55078.0,284.6023,284.7863,284.5931,284.7587,55078.0
2020-02-12 13:40:00,309.63,309.66,309.56,309.6,20506.0,284.7771,284.8047,284.7127,284.7495,20506.0
2020-02-12 13:50:00,309.59,309.69,309.5,309.68,31943.0,284.7403,284.8323,284.6575,284.8231,31943.0
2020-02-12 14:00:00,309.68,309.79,309.64,309.78,27785.0,284.8231,284.9243,284.7863,284.9151,27785.0
2020-02-12 14:10:00,309.77,309.81,309.7,309.78,15470.0,284.9059,284.9426,284.8415,284.9151,15470.0
2020-02-12 14:20:00,309.75,309.84,309.71,309.71,52994.0,284.8875,284.9702,284.8507,284.8507,52994.0
2020-02-12 14:30:00,309.7,309.83,309.69,309.81,12238.0,284.8415,284.961,284.8323,284.9426,12238.0
2020-02-12 14:40:00,309.8,309.98,309.78,309.92,18500.0,284.9334,285.099,284.9151,285.0438,18500.0
2020-02-12 14:50:00,309.96,309.97,309.79,309.87,25879.0,285.0806,285.0898,284.9243,284.9978,25879.0
2020-02-12 15:00:00,309.87,310.04,309.8,309.81,83021.0,284.9978,285.1542,284.9334,284.9426,83021.0
2020-02-12 15:10:00,309.83,309.83,309.6,309.76,28521.0,284.961,284.961,284.7495,284.8967,28521.0
2020-02-12 15:20:00,309.78,309.92,309.78,309.88,33321.0,284.9151,285.0438,284.9151,285.007,33321.0
2020-02-12 15:30:00,309.86,309.99,309.74,309.97,34913.0,284.9886,285.1082,284.8783,285.0898,34913.0
2020-02-12 15:40:00,309.98,310.13,309.96,310.0,55479.0,285.099,285.237,285.0806,285.1174,55479.0
2020-02-12 15:50:00,310.06,310.27,310.0,310.08,179257.0,285.1726,285.3657,285.1174,285.191,179257.0
2020-02-13 09:30:00,308.6,309.39,308.36,309.12,282074.0,283.8298,284.5564,283.609,284.308,282074.0
2020-02-13 09:40:00,309.14,309.43,309.03,309.2,66345.0,284.3264,284.5931,284.2253,284.3816,66345.0
2020-02-13 09:50:00,309.26,309.52,308.9,308.91,45950.0,284.4368,284.6759,284.1057,284.1149,45950.0
2020-02-13 10:00:00,308.92,308.97,308.43,308.85,60237.0,284.1241,284.1701,283.6734,284.0597,60237.0
2020-02-13 10:10:00,308.92,309.18,308.84,309.16,23464.0,284.1241,284.3632,284.0505,284.3448,23464.0
2020-02-13 10:20:00,309.13,309.21,308.92,309.09,21876.0,284.3172,284.3908,284.1241,284.2804,21876.0
2020-02-13 10:30:00,309.14,309.2,308.88,309.0,42897.0,284.3264,284.3816,284.0873,284.1977,42897.0
2020-02-13 10:40:00,309.05,309.56,309.04,309.5,23303.0,284.2436,284.7127,284.2345,284.6575,23303.0
2020-02-13 10:50:00,309.54,309.8,309.46,309.77,34634.0,284.6943,284.9334,284.6207,284.9059,34634.0
2020-02-13 11:00:00,309.8,309.93,309.72,309.83,26178.0,284.9334,285.053,284.8599,284.961,26178.0
2020-02-13 11:10:00,309.76,309.84,309.6,309.72,26074.0,284.8967,284.9702,284.7495,284.8599,26074.0
2020-02-13 11:20:00,309.76,310.06,309.75,310.01,21493.0,284.8967,285.1726,284.8875,285.1266,21493.0
2020-02-13 11:30:00,310.02,310.24,310.0,310.09,31935.0,285.1358,285.3381,285.1174,285.2002,31935.0
2020-02-13 11:40:00,310.12,310.22,309.81,309.87,29965.0,285.2278,285.3197,284.9426,284.9978,29965.0
2020-02-13 11:50:00,309.84,310.0,309.79,309.96,14869.0,284.9702,285.1174,284.9243,285.0806,14869.0
2020-02-13 12:00:00,309.95,310.3,309.95,310.28,40264.0,285.0714,285.3933,285.0714,285.3749,40264.0
2020-02-13 12:10:00,310.3,310.34,310.2,310.28,14978.0,285.3933,285.4301,285.3013,285.3749,14978.0
2020-02-13 12:20:00,310.24,310.28,310.08,310.21,24456.0,285.3381,285.3749,285.191,285.3105,24456.0
2020-02-13 12:30:00,310.21,310.34,310.14,310.16,21643.0,285.3105,285.4301,285.2462,285.2646,21643.0
2020-02-13 12:40:00,310.12,310.22,310.05,310.16,23275.0,285.2278,285.3197,285.1634,285.2646,23275.0
2020-02-13 12:50:00,310.19,310.28,309.85,309.88,27813.0,285.2921,285.3749,284.9794,285.007,27813.0
2020-02-13 13:00:00,309.88,310.02,309.86,309.88,17746.0,285.007,285.1358,284.9886,285.007,17746.0
2020-02-13 13:10:00,309.84,310.02,309.72,309.88,16534.0,284.9702,285.1358,284.8599,285.007,16534.0
2020-02-13 13:20:00,309.95,310.18,309.95,310.18,17459.0,285.0714,285.2829,285.0714,285.2829,17459.0
2020-02-13 13:30:00,310.16,310.22,310.12,310.21,9375.0,285.2646,285.3197,285.2278,285.3105,9375.0
2020-02-13 13:40:00,310.22,310.59,310.22,310.57,48651.0,285.3197,285.66,285.3197,285.6416,48651.0
2020-02-13 13:50:00,310.57,310.59,310.39,310.47,20209.0,285.6416,285.66,285.4761,285.5497,20209.0
2020-02-13 14:00:00,310.46,310.72,310.41,310.42,30744.0,285.5405,285.7796,285.4945,285.5037,30744.0
2020-02-13 14:10:00,310.39,310.44,310.29,310.41,28902.0,285.4761,285.5221,285.3841,285.4945,28902.0
2020-02-13 14:20:00,310.44,310.54,310.24,310.24,28974.0,285.5221,285.6141,285.3381,285.3381,28974.0
2020-02-13 14:30:00,310.28,310.49,310.27,310.43,18317.0,285.3749,285.5681,285.3657,285.5129,18317.0
2020-02-13 14:40:00,310.43,310.45,310.21,310.31,30501.0,285.5129,285.5313,285.3105,285.4025,30501.0
2020-02-13 14:50:00,310.34,310.6,310.34,310.51,34463.0,285.4301,285.6692,285.4301,285.5865,34463.0
2020-02-13 15:00:00,310.55,310.6,310.0,310.23,44249.0,285.6232,285.6692,285.1174,285.3289,44249.0
2020-02-13 15:10:00,310.26,310.32,309.93,310.09,36328.0,285.3565,285.4117,285.053,285.2002,36328.0
2020-02-13 15:20:00,310.04,310.17,309.99,310.04,27639.0,285.1542,285.2738,285.1082,285.1542,27639.0
2020-02-13 15:30:00,310.06,310.06,309.69,309.73,59809.0,285.1726,285.1726,284.8323,284.8691,59809.0
2020-02-13 15:40:00,309.73,309.82,309.46,309.78,78933.0,284.8691,284.9518,284.6207,284.9151,78933.0
2020-02-13 15:50:00,309.8,309.97,309.55,309.74,228625.0,284.9334,285.0898,284.7035,284.8783,228625.0
2020-02-14 09:30:00,310.11,310.26,309.8,309.89,160745.0,285.2186,285.3565,284.9334,285.0162,160745.0
2020-02-14 09:40:00,309.9,310.05,309.85,309.9,38344.0,285.0254,285.1634,284.9794,285.0254,38344.0
2020-02-14 09:50:00,309.92,310.01,309.59,309.61,33817.0,285.0438,285.1266,284.7403,284.7587,33817.0
2020-02-14 10:00:00,309.68,309.88,309.6,309.71,32894.0,284.8231,285.007,284.7495,284.8507,32894.0
2020-02-14 10:10:00,309.68,309.81,309.39,309.81,21852.0,284.8231,284.9426,284.5564,284.9426,21852.0
2020-02-14 10:20:00,309.84,309.95,309.79,309.89,30260.0,284.9702,285.0714,284.9243,285.0162,30260.0
2020-02-14 10:30:00,309.88,310.04,309.77,309.87,76542.0,285.007,285.1542,284.9059,284.9978,76542.0
2020-02-14 10:40:00,309.91,310.05,309.82,310.04,21391.0,285.0346,285.1634,284.9518,285.1542,21391.0
2020-02-14 10:50:00,310.04,310.17,310.02,310.15,27124.0,285.1542,285.2738,285.1358,285.2554,27124.0
2020-02-14 11:00:00,310.15,310.15,310.01,310.05,21258.0,285.2554,285.2554,285.1266,285.1634,21258.0
2020-02-14 11:10:00,310.08,310.33,310.04,310.28,54571.0,285.191,285.4209,285.1542,285.3749,54571.0
2020-02-14 11:20:00,310.27,310.28,310.07,310.09,29659.0,285.3657,285.3749,285.1818,285.2002,29659.0
2020-02-14 11:30:00,310.11,310.19,310.05,310.11,14268.0,285.2186,285.2921,285.1634,285.2186,14268.0
2020-02-14 11:40:00,310.11,310.19,309.99,309.99,23077.0,285.2186,285.2921,285.1082,285.1082,23077.0
2020-02-14 11:50:00,309.96,310.04,309.89,309.96,25678.0,285.0806,285.1542,285.0162,285.0806,25678.0
2020-02-14 12:00:00,309.98,310.03,309.77,309.82,10279.0,285.099,285.145,284.9059,284.9518,10279.0
2020-02-14 12:10:00,309.8,309.81,309.71,309.71,22595.0,284.9334,284.9426,284.8507,284.8507,22595.0
2020-02-14 12:20:00,309.71,309.72,309.51,309.64,54728.0,284.8507,284.8599,284.6667,284.7863,54728.0
2020-02-14 12:30:00,309.64,309.73,309.61,309.73,14304.0,284.7863,284.8691,284.7587,284.8691,14304.0
2020-02-14 12:40:00,309.74,309.75,309.51,309.57,19210.0,284.8783,284.8875,284.6667,284.7219,19210.0
2020-02-14 12:50:00,309.59,309.59,309.39,309.52,12124.0,284.7403,284.7403,284.5564,284.6759,12124.0
2020-02-14 13:00:00,309.49,309.67,309.25,309.26,66829.0,284.6483,284.8139,284.4276,284.4368,66829.0
2020-02-14 13:10:00,309.26,309.5,309.25,309.25,11022.0,284.4368,284.6575,284.4276,284.4276,11022.0
2020-02-14 13:20:00,309.23,309.48,309.22,309.34,13737.0,284.4092,284.6391,284.4,284.5104,13737.0
2020-02-14 13:30:00,309.36,309.6,309.31,309.51,16302.0,284.5288,284.7495,284.4828,284.6667,16302.0
2020-02-14 13:40:00,309.5,309.57,309.42,309.42,17187.0,284.6575,284.7219,284.584,284.584,17187.0
2020-02-14 13:50:00,309.42,309.48,309.25,309.32,17417.0,284.584,284.6391,284.4276,284.492,17417.0
2020-02-14 14:00:00,309.32,309.56,309.27,309.54,11506.0,284.492,284.7127,284.446,284.6943,11506.0
2020-02-14 14:10:00,309.56,309.6,309.0,309.09,41469.0,284.7127,284.7495,284.1977,284.2804,41469.0
2020-02-14 14:20:00,309.18,309.63,309.17,309.59,27958.0,284.3632,284.7771,284.354,284.7403,27958.0
2020-02-14 14:30:00,309.57,309.9,309.48,309.81,24151.0,284.7219,285.0254,284.6391,284.9426,24151.0
2020-02-14 14:40:00,309.83,309.83,309.56,309.61,22885.0,284.961,284.961,284.7127,284.7587,22885.0
2020-02-14 14:50:00,309.58,309.59,309.47,309.58,21450.0,284.7311,284.7403,284.6299,284.7311,21450.0
2020-02-14 15:00:00,309.6,309.61,309.46,309.55,26876.0,284.7495,284.7587,284.6207,284.7035,26876.0
2020-02-14 15:10:00,309.54,309.65,309.26,309.35,22810.0,284.6943,284.7955,284.4368,284.5196,22810.0
2020-02-14 15:20:00,309.34,309.56,309.32,309.53,18555.0,284.5104,284.7127,284.492,284.6851,18555.0
2020-02-14 15:30:00,309.52,309.83,309.48,309.81,31701.0,284.6759,284.961,284.6391,284.9426,31701.0
2020-02-14 15:40:00,309.79,310.01,309.78,310.0,41185.0,284.9243,285.1266,284.9151,285.1174,41185.0
2020-02-14 15:50:00,310.02,310.26,309.94,310.23,128944.0,285.1358,285.3565,285.0622,285.3289,128944.0
2020-02-18 09:30:00,309.27,309.69,309.15,309.29,318588.0,284.446,284.8323,284.3356,284.4644,318588.0
2020-02-18 09:40:00,309.33,309.78,309.33,309.73,121584.0,284.5012,284.9151,284.5012,284.8691,121584.0
2020-02-18 09:50:00,309.72,309.72,309.47,309.69,51743.0,284.8599,284.8599,284.6299,284.8323,51743.0
2020-02-18 10:00:00,309.66,309.75,309.36,309.69,39494.0,284.8047,284.8875,284.5288,284.8323,39494.0
2020-02-18 10:10:00,309.71,309.75,309.44,309.52,36287.0,284.8507,284.8875,284.6023,284.6759,36287.0
2020-02-18 10:20:00,309.54,309.62,308.71,308.74,84911.0,284.6943,284.7679,283.9309,283.9585,84911.0
2020-02-18 10:30:00,308.75,309.07,308.75,308.99,56032.0,283.9677,284.262,283.9677,284.1885,56032.0
2020-02-18 10:40:00,308.99,309.33,308.82,309.3,50740.0,284.1885,284.5012,284.0321,284.4736,50740.0
2020-02-18 10:50:00,309.29,309.33,309.06,309.11,50392.0,284.4644,284.5012,284.2528,284.2988,50392.0
2020-02-18 11:00:00,309.14,309.18,308.79,308.85,36253.0,284.3264,284.3632,284.0045,284.0597,36253.0
2020-02-18 11:10:00,308.88,308.88,308.47,308.5,57156.0,284.0873,284.0873,283.7102,283.7378,57156.0
2020-02-18 11:20:00,308.47,308.65,308.16,308.26,53767.0,283.7102,283.8758,283.4251,283.5171,53767.0
2020-02-18 11:30:00,308.25,308.54,308.25,308.29,59767.0,283.5079,283.7746,283.5079,283.5447,59767.0
2020-02-18 11:40:00,308.3,308.33,308.05,308.15,130115.0,283.5538,283.5814,283.3239,283.4159,130115.0
2020-02-18 11:50:00,308.18,308.41,308.06,308.07,119911.0,283.4435,283.655,283.3331,283.3423,119911.0
2020-02-18 12:00:00,308.07,308.35,308.03,308.34,123679.0,283.3423,283.5998,283.3055,283.5906,123679.0
2020-02-18 12:10:00,308.35,308.55,308.34,308.49,71757.0,283.5998,283.7838,283.5906,283.7286,71757.0
2020-02-18 12:20:00,308.5,308.61,308.45,308.55,38289.0,283.7378,283.839,283.6918,283.7838,38289.0
2020-02-18 12:30:00,308.56,308.9,308.56,308.88,27804.0,283.793,284.1057,283.793,284.0873,27804.0
2020-02-18 12:40:00,308.87,308.93,308.81,308.9,25218.0,284.0781,284.1333,284.0229,284.1057,25218.0
2020-02-18 12:50:00,308.89,308.96,308.82,308.9,18659.0,284.0965,284.1609,284.0321,284.1057,18659.0
2020-02-18 13:00:00,308.9,309.2,308.9,309.2,17180.0,284.1057,284.3816,284.1057,284.3816,17180.0
2020-02-18 13:10:00,309.2,309.2,309.05,309.11,31343.0,284.3816,284.3816,284.2436,284.2988,31343.0
2020-02-18 13:20:00,309.13,309.15,309.07,309.09,26900.0,284.3172,284.3356,284.262,284.2804,26900.0
2020-02-18 13:30:00,309.1,309.2,308.92,308.94,34331.0,284.2896,284.3816,284.1241,284.1425,34331.0
2020-02-18 13:40:00,308.95,309.07,308.92,309.0,20490.0,284.1517,284.262,284.1241,284.1977,20490.0
2020-02-18 13:50:00,309.01,309.02,308.82,308.94,22523.0,284.2069,284.2161,284.0321,284.1425,22523.0
2020-02-18 14:00:00,308.94,308.97,308.77,308.77,31816.0,284.1425,284.1701,283.9861,283.9861,31816.0
2020-02-18 14:10:00,308.76,309.16,308.71,309.13,54464.0,283.9769,284.3448,283.9309,284.3172,54464.0
2020-02-18 14:20:00,309.14,309.63,309.08,309.53,80117.0,284.3264,284.7771,284.2712,284.6851,80117.0
2020-02-18 14:30:00,309.54,309.54,309.38,309.42,28601.0,284.6943,284.6943,284.5472,284.584,28601.0
2020-02-18 14:40:00,309.44,309.65,309.41,309.53,47233.0,284.6023,284.7955,284.5748,284.6851,47233.0
2020-02-18 14:50:00,309.52,309.62,309.49,309.58,40040.0,284.6759,284.7679,284.6483,284.7311,40040.0
2020-02-18 15:00:00,309.59,309.64,309.49,309.56,40593.0,284.7403,284.7863,284.6483,284.7127,40593.0
2020-02-18 15:10:00,309.56,309.82,309.56,309.61,67867.0,284.7127,284.9518,284.7127,284.7587,67867.0
2020-02-18 15:20:00,309.62,309.67,309.42,309.53,47574.0,284.7679,284.8139,284.584,284.6851,47574.0
2020-02-18 15:30:00,309.51,309.54,309.32,309.34,74011.0,284.6667,284.6943,284.492,284.5104,74011.0
2020-02-18 15:40:00,309.35,309.49,309.19,309.2,72231.0,284.5196,284.6483,284.3724,284.3816,72231.0
2020-02-18 15:50:00,309.17,309.41,309.13,309.38,168847.0,284.354,284.5748,284.3172,284.5472,168847.0
2020-02-19 09:30:00,310.42,310.69,310.12,310.56,265516.0,285.5037,285.752,285.2278,285.6324,265516.0
2020-02-19 09:40:00,310.58,310.85,310.56,310.84,142350.0,285.6508,285.8992,285.6324,285.89,142350.0
2020-02-19 09:50:00,310.84,310.97,310.68,310.72,27670.0,285.89,286.0095,285.7428,285.7796,27670.0
2020-02-19 10:00:00,310.72,310.77,310.58,310.7,31402.0,285.7796,285.8256,285.6508,285.7612,31402.0
2020-02-19 10:10:00,310.72,310.72,310.56,310.7,29080.0,285.7796,285.7796,285.6324,285.7612,29080.0
2020-02-19 10:20:00,310.71,310.89,310.62,310.71,20223.0,285.7704,285.936,285.6876,285.7704,20223.0
2020-02-19 10:30:00,310.71,310.87,310.71,310.8,15737.0,285.7704,285.9176,285.7704,285.8532,15737.0
2020-02-19 10:40:00,310.85,310.92,310.8,310.89,26911.0,285.8992,285.9636,285.8532,285.936,26911.0
2020-02-19 10:50:00,310.87,311.05,310.84,311.0,37342.0,285.9176,286.0831,285.89,286.0371,37342.0
2020-02-19 11:00:00,311.0,311.24,310.99,311.24,33092.0,286.0371,286.2579,286.0279,286.2579,33092.0
2020-02-19 11:10:00,311.24,311.33,311.19,311.3,20994.0,286.2579,286.3406,286.2119,286.313,20994.0
2020-02-19 11:20:00,311.31,311.36,311.27,311.3,22962.0,286.3222,286.3682,286.2855,286.313,22962.0
2020-02-19 11:30:00,311.31,311.34,311.22,311.27,16195.0,286.3222,286.3498,286.2395,286.2855,16195.0
2020-02-19 11:40:00,311.26,311.3,311.13,311.25,15558.0,286.2763,286.313,286.1567,286.2671,15558.0
2020-02-19 11:50:00,311.28,311.29,311.15,311.2,10577.0,286.2947,286.3039,286.1751,286.2211,10577.0
2020-02-19 12:00:00,311.23,311.23,311.12,311.15,7952.0,286.2487,286.2487,286.1475,286.1751,7952.0
2020-02-19 12:10:00,311.15,311.41,311.12,311.41,37319.0,286.1751,286.4142,286.1475,286.4142,37319.0
2020-02-19 12:20:00,311.36,311.39,311.24,311.24,19022.0,286.3682,286.3958,286.2579,286.2579,19022.0
2020-02-19 12:30:00,311.26,311.37,311.24,311.34,153748.0,286.2763,286.3774,286.2579,286.3498,153748.0
2020-02-19 12:40:00,311.33,311.45,311.32,311.44,14393.0,286.3406,286.451,286.3314,286.4418,14393.0
2020-02-19 12:50:00,311.45,311.45,311.27,311.29,115123.0,286.451,286.451,286.2855,286.3039,115123.0
2020-02-19 13:00:00,311.29,311.36,311.28,311.28,25984.0,286.3039,286.3682,286.2947,286.2947,25984.0
2020-02-19 13:10:00,311.25,311.32,311.25,311.3,7394.0,286.2671,286.3314,286.2671,286.313,7394.0
2020-02-19 13:20:00,311.32,311.32,311.21,311.29,21367.0,286.3314,286.3314,286.2303,286.3039,21367.0
2020-02-19 13:30:00,311.31,311.33,311.19,311.24,12325.0,286.3222,286.3406,286.2119,286.2579,12325.0
2020-02-19 13:40:00,311.23,311.31,311.2,311.23,12506.0,286.2487,286.3222,286.2211,286.2487,12506.0
2020-02-19 13:50:00,311.22,311.28,311.1,311.2,38029.0,286.2395,286.2947,286.1291,286.2211,38029.0
2020-02-19 14:00:00,311.15,311.35,311.07,311.34,31441.0,286.1751,286.359,286.1015,286.3498,31441.0
2020-02-19 14:10:00,311.33,311.4,311.3,311.33,37415.0,286.3406,286.405,286.313,286.3406,37415.0
2020-02-19 14:20:00,311.29,311.35,311.24,311.33,20284.0,286.3039,286.359,286.2579,286.3406,20284.0
2020-02-19 14:30:00,311.31,311.41,311.29,311.4,38180.0,286.3222,286.4142,286.3039,286.405,38180.0
2020-02-19 14:40:00,311.39,311.59,311.38,311.52,31784.0,286.3958,286.5798,286.3866,286.5154,31784.0
2020-02-19 14:50:00,311.52,311.53,311.35,311.38,24661.0,286.5154,286.5246,286.359,286.3866,24661.0
2020-02-19 15:00:00,311.4,311.44,311.22,311.22,27028.0,286.405,286.4418,286.2395,286.2395,27028.0
2020-02-19 15:10:00,311.24,311.25,311.08,311.25,21492.0,286.2579,286.2671,286.1107,286.2671,21492.0
2020-02-19 15:20:00,311.25,311.26,311.14,311.18,34382.0,286.2671,286.2763,286.1659,286.2027,34382.0
2020-02-19 15:30:00,311.19,311.26,311.02,311.03,39232.0,286.2119,286.2763,286.0555,286.0647,39232.0
2020-02-19 15:40:00,311.03,311.14,310.85,310.91,207551.0,286.0647,286.1659,285.8992,285.9544,207551.0
2020-02-19 15:50:00,310.91,311.09,310.82,310.92,157750.0,285.9544,286.1199,285.8716,285.9636,157750.0
2020-02-20 09:30:00,310.35,310.67,310.19,310.59,114563.0,285.4393,285.7336,285.2921,285.66,114563.0
2020-02-20 09:40:00,310.59,310.67,310.34,310.53,44491.0,285.66,285.7336,285.4301,285.6049,44491.0
2020-02-20 09:50:00,310.57,310.99,310.57,310.82,41236.0,285.6416,286.0279,285.6416,285.8716,41236.0
2020-02-20 10:00:00,310.86,311.15,310.82,311.07,19165.0,285.9084,286.1751,285.8716,286.1015,19165.0
2020-02-20 10:10:00,311.09,311.19,311.04,311.04,97660.0,286.1199,286.2119,286.0739,286.0739,97660.0
2020-02-20 10:20:00,311.05,311.05,310.74,310.9,20764.0,286.0831,286.0831,285.798,285.9452,20764.0
2020-02-20 10:30:00,310.89,311.14,310.88,311.1,72039.0,285.936,286.1659,285.9268,286.1291,72039.0
2020-02-20 10:40:00,311.1,311.17,311.1,311.11,16835.0,286.1291,286.1935,286.1291,286.1383,16835.0
2020-02-20 10:50:00,311.03,311.18,310.93,310.93,29288.0,286.0647,286.2027,285.9727,285.9727,29288.0
2020-02-20 11:00:00,310.97,310.97,310.58,310.58,16943.0,286.0095,286.0095,285.6508,285.6508,16943.0
2020-02-20 11:10:00,310.56,310.56,309.54,309.81,90238.0,285.6324,285.6324,284.6943,284.9426,90238.0
2020-02-20 11:20:00,309.78,309.89,308.71,308.72,80420.0,284.9151,285.0162,283.9309,283.9401,80420.0
2020-02-20 11:30:00,308.74,308.9,306.67,308.08,274913.0,283.9585,284.1057,282.0547,283.3515,274913.0
2020-02-20 11:40:00,308.02,308.4,307.68,307.76,84609.0,283.2963,283.6458,282.9836,283.0572,84609.0
2020-02-20 11:50:00,307.7,308.78,307.68,308.3,107812.0,283.002,283.9953,282.9836,283.5538,107812.0
2020-02-20 12:00:00,308.24,308.24,307.49,307.5,73215.0,283.4987,283.4987,282.8089,282.8181,73215.0
2020-02-20 12:10:00,307.5,308.37,307.5,307.94,79255.0,282.8181,283.6182,282.8181,283.2227,79255.0
2020-02-20 12:20:00,307.96,307.97,307.65,307.8,49598.0,283.2411,283.2503,282.956,283.094,49598.0
2020-02-20 12:30:00,307.85,308.09,307.56,307.99,42838.0,283.14,283.3607,282.8732,283.2687,42838.0
2020-02-20 12:40:00,307.98,308.23,307.76,307.95,31261.0,283.2595,283.4895,283.0572,283.2319,31261.0
2020-02-20 12:50:00,307.89,308.53,307.86,308.52,18026.0,283.1768,283.7654,283.1492,283.7562,18026.0
2020-02-20 13:00:00,308.45,308.85,308.28,308.84,39111.0,283.6918,284.0597,283.5355,284.0505,39111.0
2020-02-20 13:10:00,308.84,309.31,308.8,308.86,77854.0,284.0505,284.4828,284.0137,284.0689,77854.0
2020-02-20 13:20:00,308.89,309.07,308.79,308.96,89433.0,284.0965,284.262,284.0045,284.1609,89433.0
2020-02-20 13:30:00,309.02,309.11,308.58,308.72,79955.0,284.2161,284.2988,283.8114,283.9401,79955.0
2020-02-20 13:40:00,308.74,308.88,308.5,308.74,23267.0,283.9585,284.0873,283.7378,283.9585,23267.0
2020-02-20 13:50:00,308.71,308.86,308.56,308.65,66720.0,283.9309,284.0689,283.793,283.8758,66720.0
2020-02-20 14:00:00,308.71,309.29,308.71,309.11,46783.0,283.9309,284.4644,283.9309,284.2988,46783.0
2020-02-20 14:10:00,309.09,309.46,309.09,309.13,48937.0,284.2804,284.6207,284.2804,284.3172,48937.0
2020-02-20 14:20:00,309.13,309.43,309.13,309.15,39756.0,284.3172,284.5931,284.3172,284.3356,39756.0
2020-02-20 14:30:00,309.16,309.74,309.13,309.69,66210.0,284.3448,284.8783,284.3172,284.8323,66210.0
2020-02-20 14:40:00,309.67,309.72,309.47,309.51,16792.0,284.8139,284.8599,284.6299,284.6667,16792.0
2020-02-20 14:50:00,309.51,309.53,309.2,309.38,44363.0,284.6667,284.6851,284.3816,284.5472,44363.0
2020-02-20 15:00:00,309.45,309.46,309.18,309.26,23906.0,284.6115,284.6207,284.3632,284.4368,23906.0
2020-02-20 15:10:00,309.24,309.36,308.85,309.36,54926.0,284.4184,284.5288,284.0597,284.5288,54926.0
2020-02-20 15:20:00,309.36,309.59,309.33,309.47,56168.0,284.5288,284.7403,284.5012,284.6299,56168.0
2020-02-20 15:30:00,309.54,309.7,309.44,309.49,34164.0,284.6943,284.8415,284.6023,284.6483,34164.0
2020-02-20 15:40:00,309.5,309.71,309.27,309.32,55427.0,284.6575,284.8507,284.446,284.492,55427.0
2020-02-20 15:50:00,309.34,309.9,309.29,309.65,234422.0,284.5104,285.0254,284.4644,284.7955,234422.0
2020-02-21 09:30:00,308.29,308.58,307.68,307.68,205458.0,283.5447,283.8114,282.9836,282.9836,205458.0
2020-02-21 09:40:00,307.66,307.67,306.4,306.41,136556.0,282.9652,282.9744,281.8064,281.8156,136556.0
2020-02-21 09:50:00,306.61,307.21,306.45,307.0,75425.0,281.9995,282.5513,281.8523,282.3582,75425.0
2020-02-21 10:00:00,306.96,307.08,306.57,306.9,35798.0,282.3214,282.4318,281.9627,282.2662,35798.0
2020-02-21 10:10:00,306.96,307.06,306.49,306.88,71614.0,282.3214,282.4134,281.8891,282.2478,71614.0
2020-02-21 10:20:00,306.9,307.43,306.88,307.08,103239.0,282.2662,282.7537,282.2478,282.4318,103239.0
2020-02-21 10:30:00,307.08,307.08,306.46,306.46,36598.0,282.4318,282.4318,281.8615,281.8615,36598.0
2020-02-21 10:40:00,306.54,306.57,306.01,306.48,68329.0,281.9351,281.9627,281.4477,281.8799,68329.0
2020-02-21 10:50:00,306.33,306.87,306.33,306.72,44799.0,281.742,282.2386,281.742,282.1007,44799.0
2020-02-21 11:00:00,306.78,307.05,306.64,306.81,114946.0,282.1559,282.4042,282.0271,282.1834,114946.0
2020-02-21 11:10:00,306.84,307.03,306.68,306.73,25502.0,282.211,282.3858,282.0639,282.1099,25502.0
2020-02-21 11:20:00,306.74,307.26,306.67,307.17,15462.0,282.1191,282.5973,282.0547,282.5146,15462.0
2020-02-21 11:30:00,307.33,307.37,307.19,307.31,24607.0,282.6617,282.6985,282.5329,282.6433,24607.0
2020-02-21 11:40:00,307.2,307.37,307.07,307.09,53733.0,282.5421,282.6985,282.4226,282.441,53733.0
2020-02-21 11:50:00,307.1,307.56,307.1,307.28,21900.0,282.4502,282.8732,282.4502,282.6157,21900.0
2020-02-21 12:00:00,307.32,307.66,307.21,307.26,23843.0,282.6525,282.9652,282.5513,282.5973,23843.0
2020-02-21 12:10:00,307.33,307.36,307.13,307.19,17595.0,282.6617,282.6893,282.4778,282.5329,17595.0
2020-02-21 12:20:00,307.18,307.32,306.99,307.07,38955.0,282.5237,282.6525,282.349,282.4226,38955.0
2020-02-21 12:30:00,307.06,307.15,306.88,307.14,14483.0,282.4134,282.4962,282.2478,282.487,14483.0
2020-02-21 12:40:00,307.13,307.15,306.8,306.86,25785.0,282.4778,282.4962,282.1742,282.2294,25785.0
2020-02-21 12:50:00,306.88,306.9,306.72,306.9,15219.0,282.2478,282.2662,282.1007,282.2662,15219.0
2020-02-21 13:00:00,306.89,307.15,306.82,306.9,16096.0,282.257,282.4962,282.1926,282.2662,16096.0
2020-02-21 13:10:00,306.9,306.96,306.62,306.72,54419.0,282.2662,282.3214,282.0087,282.1007,54419.0
2020-02-21 13:20:00,306.71,306.77,306.47,306.48,36135.0,282.0915,282.1467,281.8707,281.8799,36135.0
2020-02-21 13:30:00,306.45,306.49,306.15,306.27,37281.0,281.8523,281.8891,281.5764,281.6868,37281.0
2020-02-21 13:40:00,306.26,306.44,306.05,306.05,39631.0,281.6776,281.8431,281.4844,281.4844,39631.0
2020-02-21 13:50:00,306.08,306.09,305.62,306.05,56061.0,281.512,281.5212,281.089,281.4844,56061.0
2020-02-21 14:00:00,306.03,306.36,305.92,306.07,35232.0,281.4661,281.7696,281.3649,281.5028,35232.0
2020-02-21 14:10:00,306.0,306.27,305.81,305.97,30431.0,281.4385,281.6868,281.2637,281.4109,30431.0
2020-02-21 14:20:00,305.94,306.3,305.75,306.26,47712.0,281.3833,281.7144,281.2085,281.6776,47712.0
2020-02-21 14:30:00,306.26,306.45,306.06,306.17,21137.0,281.6776,281.8523,281.4936,281.5948,21137.0
2020-02-21 14:40:00,306.15,306.5,306.07,306.07,19359.0,281.5764,281.8983,281.5028,281.5028,19359.0
2020-02-21 14:50:00,306.03,306.44,306.03,306.29,34167.0,281.4661,281.8431,281.4661,281.7052,34167.0
2020-02-21 15:00:00,306.29,306.38,305.82,305.94,94197.0,281.7052,281.788,281.2729,281.3833,94197.0
2020-02-21 15:10:00,305.94,306.21,305.91,305.93,54248.0,281.3833,281.6316,281.3557,281.3741,54248.0
2020-02-21 15:20:00,305.93,306.11,305.83,306.02,55611.0,281.3741,281.5396,281.2821,281.4569,55611.0
2020-02-21 15:30:00,305.97,306.17,305.62,305.88,86056.0,281.4109,281.5948,281.089,281.3281,86056.0
2020-02-21 15:40:00,305.85,306.33,305.81,306.28,71014.0,281.3005,281.742,281.2637,281.696,71014.0
2020-02-21 15:50:00,306.33,306.84,306.28,306.45,244924.0,281.742,282.211,281.696,281.8523,244924.0
2020-02-24 09:30:00,296.96,298.91,296.65,298.81,759122.0,273.1241,274.9176,272.839,274.8256,759122.0
2020-02-24 09:40:00,298.79,299.21,298.1,299.02,225554.0,274.8072,275.1935,274.1726,275.0187,225554.0
2020-02-24 09:50:00,298.97,299.18,298.59,298.95,157126.0,274.9727,275.1659,274.6232,274.9543,157126.0
2020-02-24 10:00:00,298.84,299.38,298.57,298.86,201594.0,274.8532,275.3498,274.6048,274.8716,201594.0
2020-02-24 10:10:00,298.87,299.35,298.63,298.72,150695.0,274.8808,275.3222,274.66,274.7428,150695.0
2020-02-24 10:20:00,298.71,298.71,297.97,298.03,154046.0,274.7336,274.7336,274.053,274.1082,154046.0
2020-02-24 10:30:00,297.99,298.02,297.41,297.63,79099.0,274.0714,274.099,273.538,273.7403,79099.0
2020-02-24 10:40:00,297.59,298.15,297.34,298.1,106949.0,273.7035,274.2186,273.4736,274.1726,106949.0
2020-02-24 10:50:00,298.12,298.51,298.12,298.4,62456.0,274.191,274.5497,274.191,274.4485,62456.0
2020-02-24 11:00:00,298.37,298.52,297.62,297.84,226986.0,274.4209,274.5589,273.7311,273.9334,226986.0
2020-02-24 11:10:00,297.85,298.35,297.72,298.33,58379.0,273.9426,274.4025,273.8231,274.3841,58379.0
2020-02-24 11:20:00,298.36,298.49,297.87,298.01,81630.0,274.4117,274.5313,273.961,274.0898,81630.0
2020-02-24 11:30:00,298.05,298.19,297.63,297.98,110862.0,274.1266,274.2553,273.7403,274.0622,110862.0
2020-02-24 11:40:00,297.86,297.86,296.84,296.92,129032.0,273.9518,273.9518,273.0137,273.0873,129032.0
2020-02-24 11:50:00,296.99,297.7,296.85,297.3,91246.0,273.1517,273.8047,273.0229,273.4368,91246.0
2020-02-24 12:00:00,297.2,297.28,296.33,296.38,109700.0,273.3448,273.4184,272.5446,272.5906,109700.0
2020-02-24 12:10:00,296.38,296.73,296.15,296.72,78421.0,272.5906,272.9125,272.3791,272.9033,78421.0
2020-02-24 12:20:00,296.71,296.89,296.41,296.48,71237.0,272.8941,273.0597,272.6182,272.6826,71237.0
2020-02-24 12:30:00,296.46,297.05,296.05,297.04,107081.0,272.6642,273.2068,272.2871,273.1976,107081.0
2020-02-24 12:40:00,297.08,297.16,296.69,296.74,44057.0,273.2344,273.308,272.8757,272.9217,44057.0
2020-02-24 12:50:00,296.74,296.77,296.21,296.28,97949.0,272.9217,272.9493,272.4343,272.4987,97949.0
2020-02-24 13:00:00,296.19,296.2,295.56,295.63,183526.0,272.4159,272.4251,271.8364,271.9008,183526.0
2020-02-24 13:10:00,295.63,295.73,295.17,295.47,92175.0,271.9008,271.9928,271.4777,271.7537,92175.0
2020-02-24 13:20:00,295.47,296.42,295.44,296.4,142261.0,271.7537,272.6274,271.7261,272.609,142261.0
2020-02-24 13:30:00,296.38,296.76,296.14,296.6,98416.0,272.5906,272.9401,272.3699,272.793,98416.0
2020-02-24 13:40:00,296.58,296.91,296.23,296.81,98116.0,272.7746,273.0781,272.4527,272.9861,98116.0
2020-02-24 13:50:00,296.89,296.94,296.4,296.78,73502.0,273.0597,273.1057,272.609,272.9585,73502.0
2020-02-24 14:00:00,296.74,297.06,296.09,296.25,118563.0,272.9217,273.216,272.3239,272.4711,118563.0
2020-02-24 14:10:00,296.23,296.35,295.94,296.17,94234.0,272.4527,272.563,272.1859,272.3975,94234.0
2020-02-24 14:20:00,296.24,297.48,296.23,297.34,87670.0,272.4619,273.6023,272.4527,273.4736,87670.0
2020-02-24 14:30:00,297.4,297.64,297.11,297.6,461597.0,273.5288,273.7495,273.262,273.7127,461597.0
2020-02-24 14:40:00,297.58,297.87,297.4,297.84,139185.0,273.6943,273.961,273.5288,273.9334,139185.0
2020-02-24 14:50:00,297.85,298.53,297.61,298.35,124431.0,273.9426,274.5681,273.7219,274.4025,124431.0
2020-02-24 15:00:00,298.37,298.81,298.12,298.54,146499.0,274.4209,274.8256,274.191,274.5772,146499.0
2020-02-24 15:10:00,298.5,298.56,297.7,298.0,136845.0,274.5405,274.5956,273.8047,274.0806,136845.0
2020-02-24 15:20:00,297.99,298.26,297.69,297.78,95130.0,274.0714,274.3197,273.7955,273.8783,95130.0
2020-02-24 15:30:00,297.78,297.93,297.17,297.26,89880.0,273.8783,274.0162,273.3172,273.4,89880.0
2020-02-24 15:40:00,297.23,297.74,296.91,297.68,118738.0,273.3724,273.8415,273.0781,273.7863,118738.0
2020-02-24 15:50:00,297.62,297.62,296.25,296.25,317511.0,273.7311,273.7311,272.4711,272.4711,317511.0
2020-02-25 09:30:00,297.73,298.23,296.92,297.4,465650.0,273.8323,274.2921,273.0873,273.5288,465650.0
2020-02-25 09:40:00,297.42,297.43,295.88,296.42,170746.0,273.5471,273.5563,272.1308,272.6274,170746.0
2020-02-25 09:50:00,296.36,297.09,296.09,297.01,123116.0,272.5722,273.2436,272.3239,273.1701,123116.0
2020-02-25 10:00:00,296.75,297.29,296.46,296.8,68025.0,272.9309,273.4276,272.6642,272.9769,68025.0
2020-02-25 10:10:00,296.75,296.84,295.94,296.06,99694.0,272.9309,273.0137,272.1859,272.2963,99694.0
2020-02-25 10:20:00,295.9,295.92,294.02,294.24,172560.0,272.1492,272.1675,270.4201,270.6224,172560.0
2020-02-25 10:30:00,294.29,294.69,293.54,294.47,149046.0,270.6684,271.0363,269.9786,270.8339,149046.0
2020-02-25 10:40:00,294.43,295.21,293.98,294.0,125329.0,270.7971,271.5145,270.3833,270.4017,125329.0
2020-02-25 10:50:00,293.95,294.02,292.59,293.77,161373.0,270.3557,270.4201,269.1048,270.1901,161373.0
2020-02-25 11:00:00,293.77,294.14,292.71,292.87,125010.0,270.1901,270.5304,269.2152,269.3624,125010.0
2020-02-25 11:10:00,292.81,293.44,291.75,292.25,141890.0,269.3072,269.8866,268.3323,268.7921,141890.0
2020-02-25 11:20:00,292.08,293.07,291.83,292.88,108347.0,268.6358,269.5463,268.4058,269.3716,108347.0
2020-02-25 11:30:00,292.87,293.32,292.46,293.13,136017.0,269.3624,269.7762,268.9853,269.6015,136017.0
2020-02-25 11:40:00,293.16,293.72,292.5,293.57,109778.0,269.6291,270.1441,269.0221,270.0062,109778.0
2020-02-25 11:50:00,293.45,293.77,293.27,293.48,53445.0,269.8958,270.1901,269.7303,269.9234,53445.0
2020-02-25 12:00:00,293.48,293.71,293.06,293.35,84932.0,269.9234,270.1349,269.5371,269.8038,84932.0
2020-02-25 12:10:00,293.27,293.62,292.49,292.59,46088.0,269.7303,270.0522,269.0129,269.1048,46088.0
2020-02-25 12:20:00,292.54,292.69,292.12,292.35,156759.0,269.0588,269.1968,268.6726,268.8841,156759.0
2020-02-25 12:30:00,292.29,293.15,292.27,292.95,52394.0,268.8289,269.6199,268.8105,269.4359,52394.0
2020-02-25 12:40:00,292.89,292.93,291.3,291.51,114981.0,269.3808,269.4175,267.9184,268.1115,114981.0
2020-02-25 12:50:00,291.42,291.76,291.22,291.34,51632.0,268.0287,268.3415,267.8448,267.9552,51632.0
2020-02-25 13:00:00,291.21,291.75,290.84,291.56,271397.0,267.8356,268.3323,267.4953,268.1575,271397.0
2020-02-25 13:10:00,291.56,291.92,290.5,290.75,118763.0,268.1575,268.4886,267.1826,267.4125,118763.0
2020-02-25 13:20:00,290.67,291.08,290.58,290.85,123259.0,267.3389,267.716,267.2562,267.5045,123259.0
2020-02-25 13:30:00,290.87,290.88,290.16,290.27,116514.0,267.5229,267.5321,266.8699,266.9711,116514.0
2020-02-25 13:40:00,290.25,290.82,290.02,290.37,399993.0,266.9527,267.4769,266.7411,267.063,399993.0
2020-02-25 13:50:00,290.49,290.94,289.46,289.48,160893.0,267.1734,267.5873,266.2261,266.2445,160893.0
2020-02-25 14:00:00,289.5,289.6,287.64,287.93,249321.0,266.2629,266.3548,264.5522,264.8189,249321.0
2020-02-25 14:10:00,288.15,289.15,287.74,288.11,276240.0,265.0212,265.941,264.6441,264.9844,276240.0
2020-02-25 14:20:00,288.05,288.6,287.18,287.3,210945.0,264.9292,265.4351,264.1291,264.2394,210945.0
2020-02-25 14:30:00,287.37,287.88,286.71,286.9,331884.0,264.3038,264.7729,263.6968,263.8716,331884.0
2020-02-25 14:40:00,286.84,288.55,286.75,288.38,188422.0,263.8164,265.3891,263.7336,265.2328,188422.0
2020-02-25 14:50:00,288.4,289.08,288.06,288.65,321049.0,265.2512,265.8766,264.9384,265.4811,321049.0
2020-02-25 15:00:00,288.66,290.03,288.66,289.12,151077.0,265.4903,266.7503,265.4903,265.9134,151077.0
2020-02-25 15:10:00,289.15,289.28,288.05,288.34,138691.0,265.941,266.0605,264.9292,265.196,138691.0
2020-02-25 15:20:00,288.48,288.48,287.25,287.78,145166.0,265.3247,265.3247,264.1935,264.6809,145166.0
2020-02-25 15:30:00,287.65,287.65,286.36,286.6,286246.0,264.5614,264.5614,263.3749,263.5956,286246.0
2020-02-25 15:40:00,286.56,288.52,286.56,287.61,182561.0,263.5588,265.3615,263.5588,264.5246,182561.0
2020-02-25 15:50:00,287.65,287.75,286.82,287.31,418510.0,264.5614,264.6533,263.798,264.2486,418510.0
2020-02-26 09:30:00,288.61,290.3,288.34,290.28,669321.0,265.4443,266.9986,265.196,266.9803,669321.0
2020-02-26 09:40:00,290.31,291.67,290.21,290.48,408305.0,267.0078,268.2587,266.9159,267.1642,408305.0
2020-02-26 09:50:00,290.42,290.6,289.62,289.92,222451.0,267.109,267.2746,266.3732,266.6491,222451.0
2020-02-26 10:00:00,289.88,290.1,289.12,289.8,108654.0,266.6124,266.8147,265.9134,266.5388,108654.0
2020-02-26 10:10:00,289.82,290.97,289.27,290.9,512084.0,266.5572,267.6149,266.0513,267.5505,512084.0
2020-02-26 10:20:00,290.92,291.34,290.41,290.66,161362.0,267.5689,267.9552,267.0998,267.3297,161362.0
2020-02-26 10:30:00,290.73,291.56,290.64,291.09,142325.0,267.3941,268.1575,267.3114,267.7252,142325.0
2020-02-26 10:40:00,291.14,292.03,291.08,291.86,172801.0,267.7712,268.5898,267.716,268.4334,172801.0
2020-02-26 10:50:00,291.88,292.28,291.41,291.46,119297.0,268.4518,268.8197,268.0195,268.0655,119297.0
2020-02-26 11:00:00,291.41,291.54,290.81,290.82,94932.0,268.0195,268.1391,267.4677,267.4769,94932.0
2020-02-26 11:10:00,290.81,291.4,290.42,291.39,63315.0,267.4677,268.0104,267.109,268.0012,63315.0
2020-02-26 11:20:00,291.4,291.91,291.33,291.74,65248.0,268.0104,268.4794,267.946,268.3231,65248.0
2020-02-26 11:30:00,291.71,291.73,290.9,291.54,73515.0,268.2955,268.3139,267.5505,268.1391,73515.0
2020-02-26 11:40:00,291.53,291.65,290.39,290.39,168595.0,268.1299,268.2403,267.0814,267.0814,168595.0
2020-02-26 11:50:00,290.48,290.51,289.55,289.76,114846.0,267.1642,267.1918,266.3088,266.502,114846.0
2020-02-26 12:00:00,289.82,289.95,287.81,288.18,140884.0,266.5572,266.6767,264.7085,265.0488,140884.0
2020-02-26 12:10:00,288.11,288.35,287.25,288.11,151526.0,264.9844,265.2052,264.1935,264.9844,151526.0
2020-02-26 12:20:00,288.08,288.65,288.0,288.57,164366.0,264.9568,265.4811,264.8833,265.4075,164366.0
2020-02-26 12:30:00,288.63,289.57,288.63,289.08,255232.0,265.4627,266.3272,265.4627,265.8766,255232.0
2020-02-26 12:40:00,288.95,289.36,288.56,288.99,190060.0,265.757,266.1341,265.3983,265.7938,190060.0
2020-02-26 12:50:00,288.97,289.35,288.32,288.8,225275.0,265.7754,266.1249,265.1776,265.619,225275.0
2020-02-26 13:00:00,288.8,289.19,288.21,288.21,89419.0,265.619,265.9777,265.0764,265.0764,89419.0
2020-02-26 13:10:00,288.31,288.6,288.0,288.2,64065.0,265.1684,265.4351,264.8833,265.0672,64065.0
2020-02-26 13:20:00,288.29,288.87,288.05,288.59,91670.0,265.15,265.6834,264.9292,265.4259,91670.0
2020-02-26 13:30:00,288.54,288.63,286.0,286.06,226250.0,265.3799,265.4627,263.0438,263.099,226250.0
2020-02-26 13:40:00,286.03,287.74,285.48,287.21,193175.0,263.0714,264.6441,262.5655,264.1567,193175.0
2020-02-26 13:50:00,287.1,287.34,285.67,285.83,146650.0,264.0555,264.2762,262.7403,262.8874,146650.0
2020-02-26 14:00:00,285.81,287.01,285.51,286.41,238786.0,262.869,263.9727,262.5931,263.4209,238786.0
2020-02-26 14:10:00,286.55,287.41,286.13,286.55,94272.0,263.5496,264.3406,263.1634,263.5496,94272.0
2020-02-26 14:20:00,286.61,287.68,286.39,286.84,104036.0,263.6048,264.5889,263.4025,263.8164,104036.0
2020-02-26 14:30:00,286.89,287.62,286.35,287.11,139414.0,263.8624,264.5338,263.3657,264.0647,139414.0
2020-02-26 14:40:00,287.12,287.18,286.18,286.72,114457.0,264.0739,264.1291,263.2093,263.706,114457.0
2020-02-26 14:50:00,286.7,287.01,286.02,286.06,134217.0,263.6876,263.9727,263.0622,263.099,134217.0
2020-02-26 15:00:00,286.15,287.05,286.11,286.77,128951.0,263.1818,264.0095,263.145,263.752,128951.0
2020-02-26 15:10:00,286.81,287.95,286.65,287.65,143885.0,263.7888,264.8373,263.6416,264.5614,143885.0
2020-02-26 15:20:00,287.69,287.71,286.33,286.74,116403.0,264.5981,264.6165,263.3473,263.7244,116403.0
2020-02-26 15:30:00,286.78,287.17,286.38,287.12,101888.0,263.7612,264.1199,263.3933,264.0739,101888.0
2020-02-26 15:40:00,287.11,287.16,286.6,286.72,143428.0,264.0647,264.1107,263.5956,263.706,143428.0
2020-02-26 15:50:00,286.76,287.15,286.1,286.25,384385.0,263.7428,264.1015,263.1358,263.2737,384385.0
2020-02-27 09:30:00,280.57,281.98,279.87,281.8,1013848.0,258.0496,259.3465,257.4058,259.1809,1013848.0
2020-02-27 09:40:00,281.78,281.78,278.7,279.52,325491.0,259.1625,259.1625,256.3297,257.0839,325491.0
2020-02-27 09:50:00,279.51,281.29,279.2,280.37,695090.0,257.0747,258.7118,256.7896,257.8657,695090.0
2020-02-27 10:00:00,280.33,280.98,279.26,279.48,214001.0,257.8289,258.4267,256.8448,257.0471,214001.0
2020-02-27 10:10:00,279.53,280.06,279.01,279.25,220449.0,257.0931,257.5806,256.6149,256.8356,220449.0
2020-02-27 10:20:00,279.28,279.36,277.63,277.96,469339.0,256.8632,256.9368,255.3456,255.6491,469339.0
2020-02-27 10:30:00,277.94,278.13,276.19,278.04,364941.0,255.6307,255.8055,254.0212,255.7227,364941.0
2020-02-27 10:40:00,277.99,279.28,277.48,279.26,317943.0,255.6767,256.8632,255.2077,256.8448,317943.0
2020-02-27 10:50:00,279.22,280.68,278.86,280.67,260295.0,256.808,258.1508,256.4769,258.1416,260295.0
2020-02-27 11:00:00,280.65,281.87,280.48,281.84,227197.0,258.1232,259.2453,257.9669,259.2177,227197.0
2020-02-27 11:10:00,281.84,282.0,280.67,282.0,393481.0,259.2177,259.3649,258.1416,259.3649,393481.0
2020-02-27 11:20:00,281.93,281.99,280.31,280.35,250595.0,259.3005,259.3557,257.8105,257.8473,250595.0
2020-02-27 11:30:00,280.31,280.92,279.42,279.68,236546.0,257.8105,258.3715,256.9919,257.2311,236546.0
2020-02-27 11:40:00,279.66,280.52,278.97,280.21,287424.0,257.2127,258.0037,256.5781,257.7185,287424.0
2020-02-27 11:50:00,280.2,281.82,279.94,281.63,185422.0,257.7093,259.1993,257.4702,259.0246,185422.0
2020-02-27 12:00:00,281.6,282.58,281.22,282.36,199460.0,258.997,259.8983,258.6475,259.696,199460.0
2020-02-27 12:10:00,282.37,283.5,282.37,283.42,194828.0,259.7052,260.7445,259.7052,260.6709,194828.0
2020-02-27 12:20:00,283.3,283.3,281.44,282.8,130486.0,260.5605,260.5605,258.8498,260.1006,130486.0
2020-02-27 12:30:00,282.66,284.48,282.65,284.42,117137.0,259.9719,261.6458,259.9627,261.5906,117137.0
2020-02-27 12:40:00,284.42,284.42,283.34,284.14,132448.0,261.5906,261.5906,260.5973,261.3331,132448.0
2020-02-27 12:50:00,284.26,284.33,282.83,282.83,228146.0,261.4435,261.5078,260.1282,260.1282,228146.0
2020-02-27 13:00:00,282.84,283.76,282.41,283.56,289620.0,260.1374,260.9836,259.7419,260.7996,289620.0
2020-02-27 13:10:00,283.7,284.18,282.88,283.1,148955.0,260.9284,261.3699,260.1742,260.3766,148955.0
2020-02-27 13:20:00,283.1,283.32,282.04,282.04,137781.0,260.3766,260.5789,259.4016,259.4016,137781.0
2020-02-27 13:30:00,282.02,282.53,280.77,281.04,160948.0,259.3833,259.8523,258.2336,258.4819,160948.0
2020-02-27 13:40:00,281.08,281.35,279.02,280.56,410109.0,258.5187,258.767,256.6241,258.0404,410109.0
2020-02-27 13:50:00,280.59,281.61,279.39,279.74,454757.0,258.068,259.0062,256.9644,257.2863,454757.0
2020-02-27 14:00:00,279.69,280.17,278.7,278.81,399004.0,257.2403,257.6817,256.3297,256.4309,399004.0
2020-02-27 14:10:00,278.84,279.86,278.5,278.5,272274.0,256.4585,257.3966,256.1458,256.1458,272274.0
2020-02-27 14:20:00,278.56,280.4,278.56,280.29,209967.0,256.201,257.8933,256.201,257.7921,209967.0
2020-02-27 14:30:00,280.22,280.22,279.17,279.57,201691.0,257.7277,257.7277,256.762,257.1299,201691.0
2020-02-27 14:40:00,279.64,279.96,278.98,279.49,261740.0,257.1943,257.4886,256.5873,257.0563,261740.0
2020-02-27 14:50:00,279.58,279.7,278.44,278.55,284418.0,257.1391,257.2495,256.0906,256.1918,284418.0
2020-02-27 15:00:00,278.62,279.28,277.64,279.23,308845.0,256.2562,256.8632,255.3548,256.8172,308845.0
2020-02-27 15:10:00,279.3,279.64,278.35,278.37,265503.0,256.8816,257.1943,256.0078,256.0262,265503.0
2020-02-27 15:20:00,278.4,278.74,277.7,277.7,226206.0,256.0538,256.3665,255.41,255.41,226206.0
2020-02-27 15:30:00,277.82,278.06,276.88,276.91,269741.0,255.5204,255.7411,254.6558,254.6834,269741.0
2020-02-27 15:40:00,276.93,277.23,276.36,276.83,371643.0,254.7018,254.9777,254.1776,254.6098,371643.0
2020-02-27 15:50:00,276.87,276.95,273.36,273.37,973946.0,254.6466,254.7202,251.4184,251.4276,973946.0
2020-02-28 09:30:00,265.32,269.29,264.53,268.4,1099905.0,244.0237,247.675,243.2971,246.8565,1099905.0
2020-02-28 09:40:00,268.42,269.11,265.85,266.31,572970.0,246.8749,247.5095,244.5112,244.9342,572970.0
2020-02-28 09:50:00,266.21,266.66,263.35,264.11,535701.0,244.8423,245.2561,242.2118,242.9108,535701.0
2020-02-28 10:00:00,264.12,264.64,262.25,264.03,789976.0,242.92,243.3983,241.2001,242.8372,789976.0
2020-02-28 10:10:00,264.0,265.78,262.88,265.15,383777.0,242.8097,244.4468,241.7796,243.8673,383777.0
2020-02-28 10:20:00,265.19,265.52,263.0,263.08,535632.0,243.9041,244.2076,241.8899,241.9635,535632.0
2020-02-28 10:30:00,262.92,265.29,262.92,264.25,580990.0,241.8163,243.9961,241.8163,243.0396,580990.0
2020-02-28 10:40:00,264.3,264.85,263.58,264.0,350656.0,243.0856,243.5914,242.4234,242.8097,350656.0
2020-02-28 10:50:00,264.03,266.81,263.89,266.36,431003.0,242.8372,245.3941,242.7085,244.9802,431003.0
2020-02-28 11:00:00,266.28,266.6,264.06,264.44,288804.0,244.9066,245.201,242.8648,243.2143,288804.0
2020-02-28 11:10:00,264.4,266.98,264.38,266.9,680850.0,243.1775,245.5505,243.1592,245.4769,680850.0
2020-02-28 11:20:00,266.92,267.63,266.23,267.63,618313.0,245.4953,246.1483,244.8607,246.1483,618313.0
2020-02-28 11:30:00,267.64,269.59,267.31,269.48,467952.0,246.1575,247.951,245.854,247.8498,467952.0
2020-02-28 11:40:00,269.44,271.97,268.66,269.2,421513.0,247.813,250.1399,247.0956,247.5923,421513.0
2020-02-28 11:50:00,269.22,269.79,266.96,267.91,314897.0,247.6107,248.1349,245.5321,246.4058,314897.0
2020-02-28 12:00:00,267.86,272.92,266.39,267.61,675157.0,246.3598,251.0137,245.0078,246.1299,675157.0
2020-02-28 12:10:00,267.65,268.0,266.78,267.84,198791.0,246.1667,246.4886,245.3665,246.3414,198791.0
2020-02-28 12:20:00,267.86,269.17,267.53,269.03,177702.0,246.3598,247.5647,246.0563,247.4359,177702.0
2020-02-28 12:30:00,269.2,270.44,268.94,269.52,252651.0,247.5923,248.7327,247.3531,247.8866,252651.0
2020-02-28 12:40:00,269.61,270.48,268.0,268.63,247849.0,247.9694,248.7695,246.4886,247.068,247849.0
2020-02-28 12:50:00,268.6,270.76,268.41,270.51,356433.0,247.0404,249.0271,246.8657,248.7971,356433.0
2020-02-28 13:00:00,270.57,271.05,269.62,270.63,203154.0,248.8523,249.2938,247.9786,248.9075,203154.0
2020-02-28 13:10:00,270.54,270.55,268.5,269.75,230871.0,248.8247,248.8339,246.9485,248.0981,230871.0
2020-02-28 13:20:00,269.75,270.14,268.93,268.95,550775.0,248.0981,248.4568,247.3439,247.3623,550775.0
2020-02-28 13:30:00,268.93,268.94,266.79,267.19,382334.0,247.3439,247.3531,245.3757,245.7436,382334.0
2020-02-28 13:40:00,267.19,267.19,265.3,266.54,406844.0,245.7436,245.7436,244.0053,245.1458,406844.0
2020-02-28 13:50:00,266.41,266.79,265.6,266.62,426106.0,245.0262,245.3757,244.2812,245.2194,426106.0
2020-02-28 14:00:00,266.54,266.59,264.61,264.84,325844.0,245.1458,245.1918,243.3707,243.5822,325844.0
2020-02-28 14:10:00,264.82,266.37,264.8,266.15,298504.0,243.5638,244.9894,243.5454,244.7871,298504.0
2020-02-28 14:20:00,266.14,267.39,265.6,266.56,313589.0,244.7779,245.9276,244.2812,245.1642,313589.0
2020-02-28 14:30:00,266.56,268.87,266.14,267.23,401083.0,245.1642,247.2888,244.7779,245.7804,401083.0
2020-02-28 14:40:00,267.29,270.26,267.16,269.06,384948.0,245.8356,248.5672,245.716,247.4635,384948.0
2020-02-28 14:50:00,269.06,269.7,267.32,267.91,385943.0,247.4635,248.0521,245.8632,246.4058,385943.0
2020-02-28 15:00:00,267.91,268.27,265.83,266.52,334054.0,246.4058,246.7369,244.4928,245.1274,334054.0
2020-02-28 15:10:00,266.5,268.78,266.15,268.31,395153.0,245.109,247.206,244.7871,246.7737,395153.0
2020-02-28 15:20:00,268.38,268.52,265.32,265.35,499069.0,246.8381,246.9668,244.0237,244.0513,499069.0
2020-02-28 15:30:00,265.31,266.98,265.28,266.09,567455.0,244.0145,245.5505,243.9869,244.7319,567455.0
2020-02-28 15:40:00,266.13,267.16,264.61,267.03,816923.0,244.7687,245.716,243.3707,245.5964,816923.0
2020-02-28 15:50:00,266.98,271.9,266.36,271.81,1657225.0,245.5505,250.0755,244.9802,249.9928,1657225.0
2020-03-02 09:30:00,274.0,282.26,271.81,271.95,1201463.0,252.007,259.604,249.9928,250.1215,1201463.0
2020-03-02 09:40:00,271.89,274.41,271.89,273.27,355763.0,250.0664,252.3841,250.0664,251.3356,355763.0
2020-03-02 09:50:00,273.35,273.65,272.2,272.42,331449.0,251.4092,251.6851,250.3515,250.5538,331449.0
2020-03-02 10:00:00,272.42,272.89,270.49,270.79,373228.0,250.5538,250.9861,248.7787,249.0546,373228.0
2020-03-02 10:10:00,270.76,272.9,270.74,272.08,187193.0,249.0271,250.9953,249.0087,250.2411,187193.0
2020-03-02 10:20:00,272.08,272.4,270.81,272.22,102852.0,250.2411,250.5354,249.073,250.3699,102852.0
2020-03-02 10:30:00,272.3,273.45,271.15,273.19,111065.0,250.4434,251.5011,249.3857,251.262,111065.0
2020-03-02 10:40:00,273.33,274.76,273.0,274.76,153083.0,251.3908,252.706,251.0873,252.706,153083.0
2020-03-02 10:50:00,274.8,275.65,274.19,274.21,315555.0,252.7428,253.5245,252.1817,252.2001,315555.0
2020-03-02 11:00:00,274.19,275.06,273.94,274.34,154698.0,252.1817,252.9819,251.9518,252.3197,154698.0
2020-03-02 11:10:00,274.3,277.02,274.3,276.23,226035.0,252.2829,254.7846,252.2829,254.058,226035.0
2020-03-02 11:20:00,276.24,277.42,276.24,276.99,225734.0,254.0672,255.1525,254.0672,254.757,225734.0
2020-03-02 11:30:00,277.12,278.13,276.56,277.94,219226.0,254.8766,255.8055,254.3615,255.6307,219226.0
2020-03-02 11:40:00,277.98,277.98,277.09,277.67,140085.0,255.6675,255.6675,254.849,255.3824,140085.0
2020-03-02 11:50:00,277.77,279.19,277.65,278.9,387238.0,255.4744,256.7804,255.364,256.5137,387238.0
2020-03-02 12:00:00,278.92,279.35,278.6,278.68,155090.0,256.5321,256.9276,256.2378,256.3113,155090.0
2020-03-02 12:10:00,278.75,278.91,277.5,277.8,164680.0,256.3757,256.5229,255.2261,255.502,164680.0
2020-03-02 12:20:00,277.9,277.92,276.98,277.8,270137.0,255.5939,255.6123,254.7478,255.502,270137.0
2020-03-02 12:30:00,277.81,278.97,277.78,278.69,125767.0,255.5112,256.5781,255.4836,256.3205,125767.0
2020-03-02 12:40:00,278.73,279.0,278.0,278.67,160422.0,256.3573,256.6057,255.6859,256.3021,160422.0
2020-03-02 12:50:00,278.71,279.19,278.3,279.02,71309.0,256.3389,256.7804,255.9618,256.6241,71309.0
2020-03-02 13:00:00,279.1,279.3,277.88,278.16,120623.0,256.6976,256.8816,255.5756,255.8331,120623.0
2020-03-02 13:10:00,278.25,278.54,277.16,277.22,104941.0,255.9159,256.1826,254.9133,254.9685,104941.0
2020-03-02 13:20:00,277.4,277.53,276.36,276.82,259982.0,255.1341,255.2536,254.1776,254.6006,259982.0
2020-03-02 13:30:00,276.83,277.91,276.37,277.83,105299.0,254.6098,255.6031,254.1868,255.5296,105299.0
2020-03-02 13:40:00,277.86,278.28,277.0,277.4,107466.0,255.5572,255.9434,254.7662,255.1341,107466.0
2020-03-02 13:50:00,277.23,278.09,276.65,278.09,138041.0,254.9777,255.7687,254.4443,255.7687,138041.0
2020-03-02 14:00:00,277.86,278.75,277.68,278.73,286257.0,255.5572,256.3757,255.3916,256.3573,286257.0
2020-03-02 14:10:00,278.68,278.71,277.88,277.98,139159.0,256.3113,256.3389,255.5756,255.6675,139159.0
2020-03-02 14:20:00,278.04,278.29,277.0,277.0,155383.0,255.7227,255.9526,254.7662,254.7662,155383.0
2020-03-02 14:30:00,277.11,277.4,275.84,275.84,150780.0,254.8674,255.1341,253.6993,253.6993,150780.0
2020-03-02 14:40:00,275.78,276.28,274.7,276.18,204690.0,253.6441,254.104,252.6508,254.012,204690.0
2020-03-02 14:50:00,276.08,276.86,275.44,275.65,189288.0,253.92,254.6374,253.3314,253.5245,189288.0
2020-03-02 15:00:00,275.67,277.7,275.58,277.3,294374.0,253.5429,255.41,253.4602,255.0421,294374.0
2020-03-02 15:10:00,277.34,277.95,276.93,277.36,153141.0,255.0789,255.6399,254.7018,255.0973,153141.0
2020-03-02 15:20:00,277.36,278.97,277.25,278.66,222003.0,255.0973,256.5781,254.9961,256.2929,222003.0
2020-03-02 15:30:00,278.71,280.18,278.46,280.13,316892.0,256.3389,257.6909,256.109,257.645,316892.0
2020-03-02 15:40:00,280.11,281.53,279.74,281.43,346519.0,257.6266,258.9326,257.2863,258.8406,346519.0
2020-03-02 15:50:00,281.46,284.04,281.46,284.0,680181.0,258.8682,261.2411,258.8682,261.2043,680181.0
2020-03-03 09:30:00,284.34,284.43,281.5,282.4,974827.0,261.517,261.5998,258.905,259.7328,974827.0
2020-03-03 09:40:00,282.42,282.81,281.53,282.34,93508.0,259.7511,260.1098,258.9326,259.6776,93508.0
2020-03-03 09:50:00,282.21,282.21,280.07,281.11,150860.0,259.558,259.558,257.5898,258.5463,150860.0
2020-03-03 10:00:00,280.98,288.32,280.98,286.26,1000933.0,258.4267,265.1776,258.4267,263.2829,1000933.0
2020-03-03 10:10:00,286.39,286.85,281.96,283.18,640289.0,263.4025,263.8256,259.3281,260.4501,640289.0
2020-03-03 10:20:00,283.6,285.96,283.43,284.35,194406.0,260.8364,263.007,260.6801,261.5262,194406.0
2020-03-03 10:30:00,284.34,285.39,283.91,284.89,178201.0,261.517,262.4828,261.1215,262.0229,178201.0
2020-03-03 10:40:00,284.72,285.9,283.71,284.17,156995.0,261.8665,262.9518,260.9376,261.3607,156995.0
2020-03-03 10:50:00,284.12,285.38,283.47,285.2,258584.0,261.3147,262.4736,260.7169,262.308,258584.0
2020-03-03 11:00:00,285.09,285.48,282.71,282.76,355998.0,262.2068,262.5655,260.0179,260.0639,355998.0
2020-03-03 11:10:00,282.75,282.83,280.86,281.09,274502.0,260.0547,260.1282,258.3164,258.5279,274502.0
2020-03-03 11:20:00,281.05,281.46,278.0,278.6,335471.0,258.4911,258.8682,255.6859,256.2378,335471.0
2020-03-03 11:30:00,278.6,281.2,278.4,281.06,164525.0,256.2378,258.6291,256.0538,258.5003,164525.0
2020-03-03 11:40:00,281.13,281.47,279.9,280.03,65302.0,258.5647,258.8774,257.4334,257.553,65302.0
2020-03-03 11:50:00,280.11,282.6,279.97,282.29,76794.0,257.6266,259.9167,257.4978,259.6316,76794.0
2020-03-03 12:00:00,282.1,283.21,281.59,282.98,66247.0,259.4568,260.4777,258.9878,260.2662,66247.0
2020-03-03 12:10:00,282.91,282.91,280.93,281.37,53667.0,260.2018,260.2018,258.3807,258.7854,53667.0
2020-03-03 12:20:00,281.32,281.92,280.4,280.66,41539.0,258.7394,259.2913,257.8933,258.1324,41539.0
2020-03-03 12:30:00,280.82,280.91,280.05,280.91,44603.0,258.2796,258.3623,257.5714,258.3623,44603.0
2020-03-03 12:40:00,280.97,281.76,280.39,281.34,39238.0,258.4175,259.1441,257.8841,258.7578,39238.0
2020-03-03 12:50:00,281.22,281.25,279.86,280.33,54804.0,258.6475,258.6751,257.3966,257.8289,54804.0
2020-03-03 13:00:00,280.22,280.22,279.16,279.41,51896.0,257.7277,257.7277,256.7528,256.9827,51896.0
2020-03-03 13:10:00,279.34,279.79,278.08,278.28,73286.0,256.9184,257.3322,255.7595,255.9434,73286.0
2020-03-03 13:20:00,278.61,278.9,276.86,277.99,109304.0,256.247,256.5137,254.6374,255.6767,109304.0
2020-03-03 13:30:00,277.94,278.72,277.22,278.47,137119.0,255.6307,256.3481,254.9685,256.1182,137119.0
2020-03-03 13:40:00,278.38,278.38,276.21,276.3,82035.0,256.0354,256.0354,254.0396,254.1224,82035.0
2020-03-03 13:50:00,276.31,276.85,275.65,275.71,105170.0,254.1316,254.6282,253.5245,253.5797,105170.0
2020-03-03 14:00:00,275.75,276.42,273.36,273.36,140823.0,253.6165,254.2327,251.4184,251.4184,140823.0
2020-03-03 14:10:00,273.41,275.59,273.41,273.83,142265.0,251.4643,253.4694,251.4643,251.8506,142265.0
2020-03-03 14:20:00,273.74,276.16,273.43,275.92,89710.0,251.7679,253.9936,251.4827,253.7729,89710.0
2020-03-03 14:30:00,275.98,276.73,274.62,274.62,210645.0,253.8281,254.5179,252.5772,252.5772,210645.0
2020-03-03 14:40:00,274.57,276.56,274.13,276.5,107978.0,252.5312,254.3615,252.1266,254.3063,107978.0
2020-03-03 14:50:00,276.39,277.31,275.54,276.58,117281.0,254.2052,255.0513,253.4234,254.3799,117281.0
2020-03-03 15:00:00,276.66,278.13,276.34,277.06,119833.0,254.4535,255.8055,254.1592,254.8214,119833.0
2020-03-03 15:10:00,277.38,279.35,276.98,278.98,394189.0,255.1157,256.9276,254.7478,256.5873,394189.0
2020-03-03 15:20:00,279.06,279.49,276.96,279.34,140058.0,256.6608,257.0563,254.7294,256.9184,140058.0
2020-03-03 15:30:00,279.22,279.36,275.2,275.47,127925.0,256.808,256.9368,253.1107,253.359,127925.0
2020-03-03 15:40:00,275.54,278.7,275.37,276.96,181920.0,253.4234,256.3297,253.267,254.7294,181920.0
2020-03-03 15:50:00,276.2,277.83,275.0,275.92,423640.0,254.0304,255.5296,252.9267,253.7729,423640.0
2020-03-04 09:30:00,281.23,282.3,279.33,280.04,476588.0,258.6567,259.6408,256.9092,257.5622,476588.0
2020-03-04 09:40:00,279.98,280.66,279.51,279.56,116497.0,257.507,258.1324,257.0747,257.1207,116497.0
2020-03-04 09:50:00,279.61,280.22,278.7,279.68,187188.0,257.1667,257.7277,256.3297,257.2311,187188.0
2020-03-04 10:00:00,279.69,280.34,278.9,279.98,144402.0,257.2403,257.8381,256.5137,257.507,144402.0
2020-03-04 10:10:00,280.13,281.81,279.79,281.81,116365.0,257.645,259.1901,257.3322,259.1901,116365.0
2020-03-04 10:20:00,281.71,282.29,281.23,281.8,93403.0,259.0981,259.6316,258.6567,259.1809,93403.0
2020-03-04 10:30:00,281.88,281.89,280.03,280.36,108207.0,259.2545,259.2637,257.553,257.8565,108207.0
2020-03-04 10:40:00,280.43,281.08,279.82,280.71,65771.0,257.9209,258.5187,257.3598,258.1784,65771.0
2020-03-04 10:50:00,280.88,280.93,279.65,280.01,57425.0,258.3348,258.3807,257.2035,257.5346,57425.0
2020-03-04 11:00:00,280.0,280.64,279.34,279.9,48631.0,257.5254,258.114,256.9184,257.4334,48631.0
2020-03-04 11:10:00,279.95,280.79,279.79,280.6,81855.0,257.4794,258.252,257.3322,258.0772,81855.0
2020-03-04 11:20:00,280.75,281.28,279.98,281.28,25425.0,258.2152,258.7026,257.507,258.7026,25425.0
2020-03-04 11:30:00,281.38,281.49,280.22,280.38,72960.0,258.7946,258.8958,257.7277,257.8749,72960.0
2020-03-04 11:40:00,280.25,280.68,279.59,279.9,59380.0,257.7553,258.1508,257.1483,257.4334,59380.0
2020-03-04 11:50:00,279.87,280.83,279.77,280.32,72672.0,257.4058,258.2888,257.3139,257.8197,72672.0
2020-03-04 12:00:00,280.22,281.03,280.21,280.8,84293.0,257.7277,258.4727,257.7185,258.2612,84293.0
2020-03-04 12:10:00,280.76,281.5,280.5,280.9,64995.0,258.2244,258.905,257.9853,258.3532,64995.0
2020-03-04 12:20:00,281.0,281.82,280.76,281.7,105999.0,258.4451,259.1993,258.2244,259.0889,105999.0
2020-03-04 12:30:00,281.74,281.82,281.29,281.3,45263.0,259.1257,259.1993,258.7118,258.721,45263.0
2020-03-04 12:40:00,281.29,282.18,281.05,282.18,36822.0,258.7118,259.5304,258.4911,259.5304,36822.0
2020-03-04 12:50:00,282.04,282.94,281.97,282.86,96451.0,259.4016,260.2294,259.3373,260.1558,96451.0
2020-03-04 13:00:00,282.89,283.61,282.81,283.31,81581.0,260.1834,260.8456,260.1098,260.5697,81581.0
2020-03-04 13:10:00,283.29,284.0,282.97,284.0,68131.0,260.5513,261.2043,260.257,261.2043,68131.0
2020-03-04 13:20:00,283.95,284.23,283.73,283.82,77015.0,261.1583,261.4159,260.956,261.0388,77015.0
2020-03-04 13:30:00,283.79,284.2,283.46,283.61,69224.0,261.0112,261.3883,260.7077,260.8456,69224.0
2020-03-04 13:40:00,283.62,283.89,283.44,283.84,50875.0,260.8548,261.1032,260.6893,261.0572,50875.0
2020-03-04 13:50:00,283.87,284.3,283.67,283.87,68603.0,261.0848,261.4802,260.9008,261.0848,68603.0
2020-03-04 14:00:00,283.88,284.12,283.19,283.66,59159.0,261.094,261.3147,260.4593,260.8916,59159.0
2020-03-04 14:10:00,283.63,284.18,283.48,284.03,71526.0,260.864,261.3699,260.7261,261.2319,71526.0
2020-03-04 14:20:00,284.08,284.7,283.78,284.39,48651.0,261.2779,261.8481,261.002,261.563,48651.0
2020-03-04 14:30:00,284.63,284.8,284.0,284.14,104656.0,261.7838,261.9401,261.2043,261.3331,104656.0
2020-03-04 14:40:00,284.24,284.46,283.81,284.01,87238.0,261.4251,261.6274,261.0296,261.2135,87238.0
2020-03-04 14:50:00,284.19,284.45,283.6,284.22,114669.0,261.3791,261.6182,260.8364,261.4067,114669.0
2020-03-04 15:00:00,284.16,284.82,284.09,284.3,80770.0,261.3515,261.9585,261.2871,261.4802,80770.0
2020-03-04 15:10:00,284.42,284.89,284.25,284.61,121352.0,261.5906,262.0229,261.4343,261.7654,121352.0
2020-03-04 15:20:00,284.68,285.85,284.67,285.85,128320.0,261.8297,262.9058,261.8205,262.9058,128320.0
2020-03-04 15:30:00,285.81,286.78,285.81,286.73,131051.0,262.869,263.7612,262.869,263.7152,131051.0
2020-03-04 15:40:00,286.75,286.78,285.43,285.74,307785.0,263.7336,263.7612,262.5195,262.8047,307785.0
2020-03-04 15:50:00,285.82,287.65,285.8,287.51,389346.0,262.8782,264.5614,262.8598,264.4326,389346.0
2020-03-05 09:30:00,280.3,281.53,279.66,280.93,324270.0,257.8013,258.9326,257.2127,258.3807,324270.0
2020-03-05 09:40:00,281.06,281.32,280.25,280.39,118965.0,258.5003,258.7394,257.7553,257.8841,118965.0
2020-03-05 09:50:00,280.39,280.74,279.12,279.55,185204.0,257.8841,258.206,256.716,257.1115,185204.0
2020-03-05 10:00:00,279.71,280.23,279.32,279.77,83527.0,257.2587,257.7369,256.9,257.3139,83527.0
2020-03-05 10:10:00,279.75,281.34,279.71,281.33,333730.0,257.2955,258.7578,257.2587,258.7486,333730.0
2020-03-05 10:20:00,281.26,282.05,280.7,280.7,91288.0,258.6843,259.4108,258.1692,258.1692,91288.0
2020-03-05 10:30:00,280.87,281.25,280.19,280.2,69783.0,258.3256,258.6751,257.7001,257.7093,69783.0
2020-03-05 10:40:00,280.23,281.28,280.23,281.24,63758.0,257.7369,258.7026,257.7369,258.6659,63758.0
2020-03-05 10:50:00,281.15,281.79,280.97,281.07,109466.0,258.5831,259.1717,258.4175,258.5095,109466.0
2020-03-05 11:00:00,281.1,282.4,281.04,282.4,86247.0,258.5371,259.7328,258.4819,259.7328,86247.0
2020-03-05 11:10:00,282.37,283.18,282.08,282.98,74253.0,259.7052,260.4501,259.4384,260.2662,74253.0
2020-03-05 11:20:00,283.03,283.41,282.3,282.99,70727.0,260.3122,260.6617,259.6408,260.2754,70727.0
2020-03-05 11:30:00,282.97,283.12,281.55,281.78,63049.0,260.257,260.395,258.951,259.1625,63049.0
2020-03-05 11:40:00,281.6,281.76,281.0,281.45,55293.0,258.997,259.1441,258.4451,258.859,55293.0
2020-03-05 11:50:00,281.58,281.74,280.48,280.84,61158.0,258.9786,259.1257,257.9669,258.298,61158.0
2020-03-05 12:00:00,281.02,281.15,280.0,280.12,57362.0,258.4635,258.5831,257.5254,257.6358,57362.0
2020-03-05 12:10:00,280.08,280.56,279.72,279.85,76682.0,257.599,258.0404,257.2679,257.3874,76682.0
2020-03-05 12:20:00,279.86,280.14,279.23,279.74,72863.0,257.3966,257.6542,256.8172,257.2863,72863.0
2020-03-05 12:30:00,279.7,280.3,279.03,279.04,55644.0,257.2495,257.8013,256.6332,256.6424,55644.0
2020-03-05 12:40:00,279.09,279.11,277.47,278.53,170408.0,256.6884,256.7068,255.1985,256.1734,170408.0
2020-03-05 12:50:00,278.4,278.63,277.85,277.85,83042.0,256.0538,256.2654,255.548,255.548,83042.0
2020-03-05 13:00:00,277.92,278.31,277.34,277.5,73758.0,255.6123,255.971,255.0789,255.2261,73758.0
2020-03-05 13:10:00,277.45,277.95,276.92,277.23,135175.0,255.1801,255.6399,254.6926,254.9777,135175.0
2020-03-05 13:20:00,277.2,278.42,277.04,278.42,74973.0,254.9501,256.0722,254.803,256.0722,74973.0
2020-03-05 13:30:00,278.22,279.34,278.11,278.57,72498.0,255.8883,256.9184,255.7871,256.2102,72498.0
2020-03-05 13:40:00,278.5,279.17,278.03,279.13,46837.0,256.1458,256.762,255.7135,256.7252,46837.0
2020-03-05 13:50:00,279.12,279.42,278.08,278.76,59379.0,256.716,256.9919,255.7595,256.3849,59379.0
2020-03-05 14:00:00,278.48,278.57,277.56,277.91,45220.0,256.1274,256.2102,255.2812,255.6031,45220.0
2020-03-05 14:10:00,277.86,278.8,277.53,277.72,69538.0,255.5572,256.4217,255.2536,255.4284,69538.0
2020-03-05 14:20:00,277.77,277.82,276.64,276.84,115862.0,255.4744,255.5204,254.4351,254.619,115862.0
2020-03-05 14:30:00,277.0,278.36,276.94,278.31,71586.0,254.7662,256.017,254.711,255.971,71586.0
2020-03-05 14:40:00,278.12,278.46,277.36,277.89,54854.0,255.7963,256.109,255.0973,255.5848,54854.0
2020-03-05 14:50:00,277.94,278.19,277.23,277.72,72319.0,255.6307,255.8607,254.9777,255.4284,72319.0
2020-03-05 15:00:00,277.78,277.78,276.93,277.39,70368.0,255.4836,255.4836,254.7018,255.1249,70368.0
2020-03-05 15:10:00,277.63,277.63,275.83,276.25,137733.0,255.3456,255.3456,253.6901,254.0764,137733.0
2020-03-05 15:20:00,276.26,276.71,275.61,276.21,127572.0,254.0856,254.4995,253.4878,254.0396,127572.0
2020-03-05 15:30:00,276.17,278.17,275.94,276.79,236300.0,254.0028,255.8423,253.7913,254.573,236300.0
2020-03-05 15:40:00,276.82,277.46,276.11,277.0,158709.0,254.6006,255.1893,253.9476,254.7662,158709.0
2020-03-05 15:50:00,277.07,278.51,276.81,277.87,731407.0,254.8306,256.155,254.5914,255.5664,731407.0
2020-03-06 09:30:00,269.32,270.72,268.68,270.47,706361.0,247.7026,248.9903,247.114,248.7603,706361.0
2020-03-06 09:40:00,270.39,270.45,268.73,268.75,157849.0,248.6868,248.7419,247.16,247.1784,157849.0
2020-03-06 09:50:00,268.74,269.68,267.79,269.48,270801.0,247.1692,248.0337,246.2954,247.8498,270801.0
2020-03-06 10:00:00,269.79,270.44,268.88,269.11,116080.0,248.1349,248.7327,247.298,247.5095,116080.0
2020-03-06 10:10:00,269.14,270.68,268.79,270.0,149697.0,247.5371,248.9535,247.2152,248.3281,149697.0
2020-03-06 10:20:00,270.06,272.49,269.76,272.37,202657.0,248.3832,250.6182,248.1073,250.5078,202657.0
2020-03-06 10:30:00,272.5,273.05,271.13,272.77,177482.0,250.6274,251.1332,249.3674,250.8757,177482.0
2020-03-06 10:40:00,272.63,273.54,272.23,273.49,102136.0,250.747,251.5839,250.3791,251.5379,102136.0
2020-03-06 10:50:00,273.59,273.7,272.15,273.0,99498.0,251.6299,251.7311,250.3055,251.0873,99498.0
2020-03-06 11:00:00,273.05,273.23,271.45,271.66,177740.0,251.1332,251.2988,249.6617,249.8548,177740.0
2020-03-06 11:10:00,271.57,271.97,270.98,271.22,72050.0,249.772,250.1399,249.2294,249.4501,72050.0
2020-03-06 11:20:00,271.33,271.71,270.77,271.08,67403.0,249.5513,249.9008,249.0362,249.3214,67403.0
2020-03-06 11:30:00,271.06,272.07,271.06,271.9,69999.0,249.303,250.2319,249.303,250.0755,69999.0
2020-03-06 11:40:00,271.86,271.89,270.21,270.24,87642.0,250.0388,250.0664,248.5212,248.5488,87642.0
2020-03-06 11:50:00,270.24,271.21,270.24,270.99,56881.0,248.5488,249.4409,248.5488,249.2386,56881.0
2020-03-06 12:00:00,270.89,271.14,269.59,269.75,81109.0,249.1466,249.3766,247.951,248.0981,81109.0
2020-03-06 12:10:00,269.73,270.06,269.13,269.23,103716.0,248.0797,248.3832,247.5279,247.6199,103716.0
2020-03-06 12:20:00,269.22,270.09,269.18,269.3,63144.0,247.6107,248.4108,247.5739,247.6842,63144.0
2020-03-06 12:30:00,269.36,271.67,269.15,271.0,79704.0,247.7394,249.864,247.5463,249.2478,79704.0
2020-03-06 12:40:00,271.02,271.93,270.8,271.09,63018.0,249.2662,250.1031,249.0638,249.3306,63018.0
2020-03-06 12:50:00,271.01,271.23,270.45,270.56,80960.0,249.257,249.4593,248.7419,248.8431,80960.0
2020-03-06 13:00:00,270.54,271.68,270.53,271.17,55885.0,248.8247,249.8732,248.8155,249.4041,55885.0
2020-03-06 13:10:00,271.24,271.43,270.68,271.04,37936.0,249.4685,249.6433,248.9535,249.2846,37936.0
2020-03-06 13:20:00,271.16,272.52,271.16,271.47,86030.0,249.3949,250.6458,249.3949,249.6801,86030.0
2020-03-06 13:30:00,271.43,271.94,270.76,271.53,99863.0,249.6433,250.1123,249.0271,249.7352,99863.0
2020-03-06 13:40:00,271.43,271.83,270.08,270.2,96739.0,249.6433,250.0112,248.4016,248.512,96739.0
2020-03-06 13:50:00,270.15,270.38,269.48,269.63,83558.0,248.466,248.6776,247.8498,247.9878,83558.0
2020-03-06 14:00:00,269.75,269.77,268.88,269.08,59466.0,248.0981,248.1165,247.298,247.4819,59466.0
2020-03-06 14:10:00,269.0,269.55,268.86,269.12,40349.0,247.4083,247.9142,247.2796,247.5187,40349.0
2020-03-06 14:20:00,269.01,270.06,268.74,269.54,76137.0,247.4175,248.3832,247.1692,247.905,76137.0
2020-03-06 14:30:00,269.59,269.71,267.95,267.96,184618.0,247.951,248.0613,246.4426,246.4518,184618.0
2020-03-06 14:40:00,268.06,268.39,267.26,267.32,107679.0,246.5438,246.8473,245.808,245.8632,107679.0
2020-03-06 14:50:00,267.25,268.0,266.94,267.53,172903.0,245.7988,246.4886,245.5137,246.0563,172903.0
2020-03-06 15:00:00,267.37,267.71,266.6,266.75,121797.0,245.9092,246.2219,245.201,245.3389,121797.0
2020-03-06 15:10:00,266.75,268.92,266.72,268.73,115953.0,245.3389,247.3347,245.3113,247.16,115953.0
2020-03-06 15:20:00,268.95,269.41,268.27,268.41,94238.0,247.3623,247.7854,246.7369,246.8657,94238.0
2020-03-06 15:30:00,268.33,271.26,268.02,269.22,173533.0,246.7921,249.4869,246.507,247.6107,173533.0
2020-03-06 15:40:00,269.22,271.74,269.22,271.24,165343.0,247.6107,249.9284,247.6107,249.4685,165343.0
2020-03-06 15:50:00,271.75,274.46,271.75,273.19,472081.0,249.9376,252.4301,249.9376,251.262,472081.0
2020-03-09 09:30:00,253.89,255.0,253.01,254.39,971396.0,233.5111,234.5321,232.7018,233.971,971396.0
2020-03-09 09:40:00,253.2,257.0,253.0,253.11,140263.0,232.8765,236.3715,232.6926,232.7938,140263.0
2020-03-09 09:50:00,253.23,258.76,252.87,257.1,429309.0,232.9041,237.9902,232.573,236.4635,429309.0
2020-03-09 10:00:00,257.03,259.14,255.61,258.81,385693.0,236.3991,238.3397,235.0931,238.0362,385693.0
2020-03-09 10:10:00,258.72,259.52,257.67,258.99,491690.0,237.9535,238.6892,236.9877,238.2018,491690.0
2020-03-09 10:20:00,259.01,259.19,256.86,257.88,423206.0,238.2202,238.3857,236.2428,237.1809,423206.0
2020-03-09 10:30:00,257.84,258.94,257.31,258.51,335647.0,237.1441,238.1558,236.6566,237.7603,335647.0
2020-03-09 10:40:00,258.55,258.9,257.0,257.0,205774.0,237.7971,238.119,236.3715,236.3715,205774.0
2020-03-09 10:50:00,257.06,257.14,255.73,255.98,220228.0,236.4267,236.5003,235.2035,235.4334,220228.0
2020-03-09 11:00:00,255.86,256.25,255.34,255.8,231850.0,235.323,235.6817,234.8448,235.2678,231850.0
2020-03-09 11:10:00,255.94,258.39,255.87,258.01,149309.0,235.3966,237.6499,235.3322,237.3004,149309.0
2020-03-09 11:20:00,258.02,258.8,257.66,258.12,232638.0,237.3096,238.027,236.9785,237.4016,232638.0
2020-03-09 11:30:00,258.0,260.04,257.23,259.49,261392.0,237.2913,239.1675,236.5831,238.6617,261392.0
2020-03-09 11:40:00,259.58,260.73,259.27,260.64,264752.0,238.7444,239.8021,238.4593,239.7193,264752.0
2020-03-09 11:50:00,260.71,260.93,259.62,259.74,217955.0,239.7837,239.9861,238.7812,238.8916,217955.0
2020-03-09 12:00:00,259.65,260.73,258.66,260.57,190886.0,238.8088,239.8021,237.8983,239.655,190886.0
2020-03-09 12:10:00,260.5,260.99,259.11,259.34,160973.0,239.5906,240.0413,238.3122,238.5237,160973.0
2020-03-09 12:20:00,259.37,259.64,258.05,258.05,150553.0,238.5513,238.7996,237.3372,237.3372,150553.0
2020-03-09 12:30:00,258.12,258.62,256.95,257.81,258481.0,237.4016,237.8615,236.3255,237.1165,258481.0
2020-03-09 12:40:00,257.88,258.23,256.28,256.5,216057.0,237.1809,237.5028,235.7093,235.9117,216057.0
2020-03-09 12:50:00,256.54,257.33,256.39,256.92,258117.0,235.9484,236.675,235.8105,236.2979,258117.0
2020-03-09 13:00:00,256.87,257.79,255.91,256.47,311471.0,236.252,237.0981,235.369,235.8841,311471.0
2020-03-09 13:10:00,256.51,257.59,256.4,256.67,183008.0,235.9208,236.9142,235.8197,236.068,183008.0
2020-03-09 13:20:00,256.63,256.74,255.6,255.92,212543.0,236.0312,236.1324,235.0839,235.3782,212543.0
2020-03-09 13:30:00,255.82,255.93,254.15,254.16,239212.0,235.2862,235.3874,233.7503,233.7595,239212.0
2020-03-09 13:40:00,254.28,254.72,253.38,254.22,325343.0,233.8698,234.2745,233.0421,233.8147,325343.0
2020-03-09 13:50:00,254.27,254.27,252.9,253.31,308118.0,233.8606,233.8606,232.6006,232.9777,308118.0
2020-03-09 14:00:00,253.35,253.63,251.74,252.06,400707.0,233.0145,233.272,231.5337,231.828,400707.0
2020-03-09 14:10:00,252.0,254.83,251.93,254.12,443460.0,231.7729,234.3757,231.7085,233.7227,443460.0
2020-03-09 14:20:00,254.18,254.7,252.53,252.53,337748.0,233.7779,234.2561,232.2603,232.2603,337748.0
2020-03-09 14:30:00,252.54,253.43,251.69,253.03,321606.0,232.2695,233.0881,231.4877,232.7202,321606.0
2020-03-09 14:40:00,253.16,253.25,251.15,252.0,480308.0,232.8397,232.9225,230.9911,231.7729,480308.0
2020-03-09 14:50:00,252.04,254.99,251.97,254.04,420100.0,231.8096,234.5229,231.7453,233.6491,420100.0
2020-03-09 15:00:00,254.11,255.36,253.17,254.41,394232.0,233.7135,234.8632,232.8489,233.9894,394232.0
2020-03-09 15:10:00,254.37,254.81,253.04,253.79,360077.0,233.9526,234.3573,232.7294,233.4192,360077.0
2020-03-09 15:20:00,253.74,256.32,253.26,255.22,421869.0,233.3732,235.7461,232.9317,234.7344,421869.0
2020-03-09 15:30:00,255.18,256.36,253.91,256.09,320283.0,234.6976,235.7829,233.5295,235.5346,320283.0
2020-03-09 15:40:00,256.06,256.5,254.8,255.67,471118.0,235.507,235.9117,234.3481,235.1483,471118.0
2020-03-09 15:50:00,255.68,255.68,251.97,251.97,931121.0,235.1575,235.1575,231.7453,231.7453,931121.0
2020-03-10 09:30:00,260.48,260.72,258.58,258.9,742998.0,240.642,240.8637,238.8867,239.1823,742998.0
2020-03-10 09:40:00,258.86,258.86,256.88,257.52,191762.0,239.1453,239.1453,237.3161,237.9074,191762.0
2020-03-10 09:50:00,257.47,259.04,257.12,258.43,177062.0,237.8612,239.3116,237.5379,238.7481,177062.0
2020-03-10 10:00:00,258.41,259.85,257.85,259.75,112493.0,238.7296,240.0599,238.2123,239.9676,112493.0
2020-03-10 10:10:00,259.72,260.37,259.22,259.42,110696.0,239.9398,240.5403,239.4779,239.6627,110696.0
2020-03-10 10:20:00,259.69,260.25,258.07,258.1,253754.0,239.9121,240.4295,238.4155,238.4432,253754.0
2020-03-10 10:30:00,258.11,258.19,257.1,257.43,154574.0,238.4525,238.5264,237.5194,237.8242,154574.0
2020-03-10 10:40:00,257.37,257.56,255.72,255.73,136705.0,237.7688,237.9443,236.2445,236.2537,136705.0
2020-03-10 10:50:00,255.66,256.0,254.7,254.71,185466.0,236.1891,236.5032,235.3022,235.3114,185466.0
2020-03-10 11:00:00,254.73,256.25,254.37,256.06,99692.0,235.3299,236.7341,234.9973,236.5586,99692.0
2020-03-10 11:10:00,256.03,256.12,253.56,253.69,136486.0,236.5309,236.614,234.249,234.3691,136486.0
2020-03-10 11:20:00,253.87,253.87,251.31,251.31,299040.0,234.5354,234.5354,232.1703,232.1703,299040.0
2020-03-10 11:30:00,251.29,251.75,250.0,251.18,188113.0,232.1519,232.5768,230.9601,232.0502,188113.0
2020-03-10 11:40:00,251.19,253.72,250.52,253.22,240949.0,232.0595,234.3968,231.4405,233.9349,240949.0
2020-03-10 11:50:00,253.19,253.5,251.02,251.88,205159.0,233.9072,234.1936,231.9024,232.6969,205159.0
2020-03-10 12:00:00,251.87,254.3,251.86,253.77,156284.0,232.6877,234.9326,232.6785,234.443,156284.0
2020-03-10 12:10:00,253.75,256.23,253.75,255.58,178446.0,234.4245,236.7156,234.4245,236.1151,178446.0
2020-03-10 12:20:00,255.6,255.6,253.8,253.84,110843.0,236.1336,236.1336,234.4707,234.5077,110843.0
2020-03-10 12:30:00,253.71,253.85,252.09,253.41,131550.0,234.3876,234.5169,232.8909,234.1104,131550.0
2020-03-10 12:40:00,253.49,254.71,252.53,253.98,128037.0,234.1843,235.3114,233.2974,234.637,128037.0
2020-03-10 12:50:00,253.89,255.25,253.58,254.53,69249.0,234.5539,235.8103,234.2675,235.1451,69249.0
2020-03-10 13:00:00,254.51,255.52,253.27,255.44,127339.0,235.1266,236.0597,233.9811,235.9858,127339.0
2020-03-10 13:10:00,255.55,256.46,254.73,255.99,115297.0,236.0874,236.9281,235.3299,236.4939,115297.0
2020-03-10 13:20:00,255.98,256.83,254.98,255.33,182544.0,236.4847,237.2699,235.5608,235.8842,182544.0
2020-03-10 13:30:00,255.47,256.2,254.42,255.01,163981.0,236.0135,236.6879,235.0435,235.5886,163981.0
2020-03-10 13:40:00,255.07,255.56,253.4,253.53,150179.0,235.644,236.0967,234.1012,234.2213,150179.0
2020-03-10 13:50:00,253.49,253.99,252.78,253.38,100917.0,234.1843,234.6462,233.5284,234.0827,100917.0
2020-03-10 14:00:00,253.24,254.0,252.45,253.97,116534.0,233.9534,234.6555,233.2235,234.6278,116534.0
2020-03-10 14:10:00,253.89,255.08,253.52,254.6,91092.0,234.5539,235.6532,234.212,235.2098,91092.0
2020-03-10 14:20:00,254.58,255.26,253.41,254.97,166108.0,235.1913,235.8195,234.1104,235.5516,166108.0
2020-03-10 14:30:00,254.99,256.56,254.72,256.05,136326.0,235.5701,237.0205,235.3206,236.5493,136326.0
2020-03-10 14:40:00,256.08,259.37,255.9,259.26,195603.0,236.5771,239.6165,236.4108,239.5149,195603.0
2020-03-10 14:50:00,259.16,259.16,257.43,258.26,185983.0,239.4225,239.4225,237.8242,238.591,185983.0
2020-03-10 15:00:00,258.3,260.0,257.88,259.06,177623.0,238.628,240.1985,238.24,239.3301,177623.0
2020-03-10 15:10:00,259.1,261.54,259.06,261.36,250619.0,239.3671,241.6212,239.3301,241.4549,250619.0
2020-03-10 15:20:00,261.3,262.03,259.76,259.89,279743.0,241.3995,242.0739,239.9768,240.0969,279743.0
2020-03-10 15:30:00,259.84,261.46,258.96,261.23,214901.0,240.0507,241.5473,239.2377,241.3348,214901.0
2020-03-10 15:40:00,261.18,262.13,260.57,261.97,837398.0,241.2886,242.1663,240.7251,242.0185,837398.0
2020-03-10 15:50:00,261.92,263.81,261.83,263.7,1384398.0,241.9723,243.7184,241.8891,243.6167,1384398.0
2020-03-11 09:30:00,256.66,257.72,255.95,256.18,387542.0,237.1129,238.0922,236.457,236.6694,387542.0
2020-03-11 09:40:00,256.03,257.12,255.17,255.76,329070.0,236.5309,237.5379,235.7364,236.2814,329070.0
2020-03-11 09:50:00,255.71,256.69,255.26,256.5,130710.0,236.2352,237.1406,235.8195,236.9651,130710.0
2020-03-11 10:00:00,256.29,257.25,255.73,257.05,121548.0,236.7711,237.658,236.2537,237.4732,121548.0
2020-03-11 10:10:00,257.06,257.29,256.2,256.43,117200.0,237.4824,237.6949,236.6879,236.9004,117200.0
2020-03-11 10:20:00,256.5,256.6,254.63,254.85,107572.0,236.9651,237.0575,235.2375,235.4407,107572.0
2020-03-11 10:30:00,254.85,255.72,254.37,255.02,98797.0,235.4407,236.2445,234.9973,235.5978,98797.0
2020-03-11 10:40:00,254.84,255.59,253.94,254.06,131937.0,235.4315,236.1244,234.6,234.7109,131937.0
2020-03-11 10:50:00,254.07,254.78,253.48,254.53,112618.0,234.7201,235.3761,234.1751,235.1451,112618.0
2020-03-11 11:00:00,254.64,255.41,253.66,254.74,113994.0,235.2467,235.9581,234.3414,235.3391,113994.0
2020-03-11 11:10:00,254.68,254.94,253.25,253.37,183135.0,235.2837,235.5239,233.9626,234.0735,183135.0
2020-03-11 11:20:00,253.41,253.54,252.5,252.91,209413.0,234.1104,234.2305,233.2697,233.6485,209413.0
2020-03-11 11:30:00,252.93,254.41,252.55,254.33,98908.0,233.667,235.0342,233.3159,234.9603,98908.0
2020-03-11 11:40:00,254.25,254.51,252.89,253.86,81958.0,234.8864,235.1266,233.63,234.5261,81958.0
2020-03-11 11:50:00,253.89,254.33,253.21,254.06,124988.0,234.5539,234.9603,233.9256,234.7109,124988.0
2020-03-11 12:00:00,254.0,255.15,253.34,254.98,138172.0,234.6555,235.7179,234.0457,235.5608,138172.0
2020-03-11 12:10:00,255.12,256.6,255.01,256.32,96470.0,235.6902,237.0575,235.5886,236.7988,96470.0
2020-03-11 12:20:00,256.2,256.54,254.11,254.36,81011.0,236.6879,237.002,234.7571,234.9881,81011.0
2020-03-11 12:30:00,254.33,254.54,253.04,253.12,93960.0,234.9603,235.1543,233.7686,233.8425,93960.0
2020-03-11 12:40:00,253.14,253.36,252.07,252.26,144286.0,233.861,234.0642,232.8725,233.048,144286.0
2020-03-11 12:50:00,252.49,253.22,251.91,252.79,163049.0,233.2605,233.9349,232.7246,233.5376,163049.0
2020-03-11 13:00:00,252.8,252.8,251.27,251.28,148526.0,233.5469,233.5469,232.1334,232.1426,148526.0
2020-03-11 13:10:00,251.42,252.28,251.33,252.16,203985.0,232.272,233.0665,232.1888,232.9556,203985.0
2020-03-11 13:20:00,252.11,253.01,251.7,252.78,91919.0,232.9094,233.7409,232.5306,233.5284,91919.0
2020-03-11 13:30:00,252.7,253.16,251.8,251.87,59801.0,233.4545,233.8794,232.623,232.6877,59801.0
2020-03-11 13:40:00,251.84,252.58,251.14,252.25,151685.0,232.66,233.3436,232.0133,233.0388,151685.0
2020-03-11 13:50:00,252.23,252.78,251.42,252.3,99010.0,233.0203,233.5284,232.272,233.0849,99010.0
2020-03-11 14:00:00,252.3,252.68,250.75,250.9,207396.0,233.0849,233.436,231.653,231.7916,207396.0
2020-03-11 14:10:00,250.9,251.34,250.53,250.53,179305.0,231.7916,232.1981,231.4497,231.4497,179305.0
2020-03-11 14:20:00,250.52,250.84,250.11,250.33,147585.0,231.4405,231.7361,231.0617,231.265,147585.0
2020-03-11 14:30:00,250.4,251.66,250.28,251.16,143370.0,231.3296,232.4937,231.2188,232.0318,143370.0
2020-03-11 14:40:00,251.11,252.19,250.51,250.66,144004.0,231.9856,232.9833,231.4313,231.5698,144004.0
2020-03-11 14:50:00,250.58,251.21,249.91,250.13,207589.0,231.4959,232.078,230.877,231.0802,207589.0
2020-03-11 15:00:00,250.19,250.66,248.03,248.25,372808.0,231.1356,231.5698,229.1401,229.3434,372808.0
2020-03-11 15:10:00,248.23,249.11,247.8,248.79,242800.0,229.3249,230.1379,228.9277,229.8423,242800.0
2020-03-11 15:20:00,248.74,249.66,247.62,249.47,250695.0,229.7961,230.646,228.7614,230.4705,250695.0
2020-03-11 15:30:00,249.43,252.4,249.16,251.82,222618.0,230.4335,233.1773,230.1841,232.6415,222618.0
2020-03-11 15:40:00,251.77,252.62,250.68,251.69,210225.0,232.5953,233.3806,231.5883,232.5214,210225.0
2020-03-11 15:50:00,251.51,252.59,249.77,250.8,573495.0,232.3551,233.3529,230.7476,231.6992,573495.0
2020-03-12 09:30:00,234.94,235.55,233.2,233.21,1277167.0,217.0471,217.6106,215.4396,215.4488,1277167.0
2020-03-12 09:40:00,233.21,233.21,233.21,233.21,0.0,215.4488,215.4488,215.4488,215.4488,0.0
2020-03-12 09:50:00,233.0,236.78,228.29,236.37,1351981.0,215.2548,218.7469,210.9035,218.3682,1351981.0
2020-03-12 10:00:00,236.49,236.5,231.45,232.01,768850.0,218.479,218.4883,213.8229,214.3402,768850.0
2020-03-12 10:10:00,231.97,234.76,231.54,233.36,639085.0,214.3033,216.8808,213.906,215.5874,639085.0
2020-03-12 10:20:00,233.39,235.25,232.32,234.0,393416.0,215.6151,217.3335,214.6266,216.1787,393416.0
2020-03-12 10:30:00,234.08,235.99,233.58,234.67,413385.0,216.2526,218.0171,215.7907,216.7976,413385.0
2020-03-12 10:40:00,234.68,235.64,233.79,234.89,423074.0,216.8069,217.6938,215.9847,217.0009,423074.0
2020-03-12 10:50:00,234.96,236.51,234.61,235.57,436882.0,217.0656,218.4975,216.7422,217.6291,436882.0
2020-03-12 11:00:00,235.54,235.54,232.22,233.04,375351.0,217.6014,217.6014,214.5342,215.2918,375351.0
2020-03-12 11:10:00,233.07,233.25,231.28,231.87,365591.0,215.3195,215.4858,213.6658,214.2109,365591.0
2020-03-12 11:20:00,231.84,232.98,231.5,232.31,200879.0,214.1832,215.2363,213.8691,214.6174,200879.0
2020-03-12 11:30:00,232.31,233.42,231.04,231.32,299587.0,214.6174,215.6428,213.4441,213.7028,299587.0
2020-03-12 11:40:00,231.36,231.61,230.58,230.66,294209.0,213.7397,213.9707,213.0191,213.093,294209.0
2020-03-12 11:50:00,230.58,231.66,229.53,231.08,439152.0,213.0191,214.0169,212.0491,213.4811,439152.0
2020-03-12 12:00:00,230.92,231.06,229.45,229.5,202636.0,213.3332,213.4626,211.9752,212.0214,202636.0
2020-03-12 12:10:00,229.57,230.59,228.74,229.66,605610.0,212.0861,213.0284,211.3193,212.1692,605610.0
2020-03-12 12:20:00,229.65,232.24,229.59,231.5,312732.0,212.16,214.5527,212.1045,213.8691,312732.0
2020-03-12 12:30:00,231.49,231.49,229.8,230.41,258345.0,213.8598,213.8598,212.2985,212.8621,258345.0
2020-03-12 12:40:00,230.36,230.43,229.17,229.37,481190.0,212.8159,212.8806,211.7165,211.9013,481190.0
2020-03-12 12:50:00,229.4,239.43,229.31,237.56,517198.0,211.929,221.1951,211.8459,219.4675,517198.0
2020-03-12 13:00:00,237.57,243.68,235.65,240.85,820224.0,219.4768,225.1214,217.703,222.507,820224.0
2020-03-12 13:10:00,240.74,241.28,234.99,236.77,597723.0,222.4054,222.9042,217.0933,218.7377,597723.0
2020-03-12 13:20:00,236.77,237.56,235.04,236.28,372833.0,218.7377,219.4675,217.1395,218.285,372833.0
2020-03-12 13:30:00,236.3,237.28,231.86,231.92,366342.0,218.3035,219.2089,214.2016,214.2571,366342.0
2020-03-12 13:40:00,231.9,234.8,231.34,234.39,524743.0,214.2386,216.9177,213.7213,216.539,524743.0
2020-03-12 13:50:00,234.43,235.29,233.0,235.03,297231.0,216.5759,217.3704,215.2548,217.1302,297231.0
2020-03-12 14:00:00,235.11,235.8,232.6,233.55,327398.0,217.2041,217.8416,214.8853,215.7629,327398.0
2020-03-12 14:10:00,233.76,234.14,231.55,231.67,340808.0,215.9569,216.308,213.9153,214.0261,340808.0
2020-03-12 14:20:00,231.74,232.45,230.68,231.53,246458.0,214.0908,214.7467,213.1115,213.8968,246458.0
2020-03-12 14:30:00,231.45,231.91,230.2,230.54,252619.0,213.8229,214.2478,212.6681,212.9822,252619.0
2020-03-12 14:40:00,230.49,233.29,230.35,233.24,804592.0,212.936,215.5227,212.8066,215.4765,804592.0
2020-03-12 14:50:00,233.24,233.88,230.29,230.31,512440.0,215.4765,216.0678,212.7512,212.7697,512440.0
2020-03-12 15:00:00,230.37,232.14,229.64,231.33,469830.0,212.8251,214.4603,212.1507,213.712,469830.0
2020-03-12 15:10:00,231.36,233.18,229.89,230.13,480441.0,213.7397,215.4211,212.3817,212.6034,480441.0
2020-03-12 15:20:00,230.22,230.59,229.17,229.39,488217.0,212.6865,213.0284,211.7165,211.9198,488217.0
2020-03-12 15:30:00,229.34,230.62,229.08,229.95,517003.0,211.8736,213.0561,211.6334,212.4371,517003.0
2020-03-12 15:40:00,230.02,231.72,229.48,230.94,578756.0,212.5018,214.0723,212.0029,213.3517,578756.0
2020-03-12 15:50:00,230.98,232.99,225.81,226.6,1650542.0,213.3887,215.2456,208.6124,209.3422,1650542.0
2020-03-13 09:30:00,240.66,241.64,236.88,236.91,1493155.0,222.3314,223.2368,218.8393,218.867,1493155.0
2020-03-13 09:40:00,236.85,237.73,234.78,236.21,561129.0,218.8116,219.6246,216.8993,218.2204,561129.0
2020-03-13 09:50:00,236.31,236.31,233.38,234.38,404643.0,218.3127,218.3127,215.6059,216.5297,404643.0
2020-03-13 10:00:00,234.68,236.11,233.64,235.2,335420.0,216.8069,218.128,215.8461,217.2873,335420.0
2020-03-13 10:10:00,235.13,238.4,234.61,238.05,525941.0,217.2226,220.2436,216.7422,219.9202,525941.0
2020-03-13 10:20:00,238.08,239.03,236.42,237.0,708515.0,219.9479,220.8256,218.4144,218.9502,708515.0
2020-03-13 10:30:00,237.07,237.4,235.4,235.88,200217.0,219.0149,219.3197,217.472,217.9155,200217.0
2020-03-13 10:40:00,235.82,235.84,234.42,234.44,236189.0,217.8601,217.8785,216.5667,216.5852,236189.0
2020-03-13 10:50:00,234.5,235.02,232.35,232.48,264301.0,216.6406,217.121,214.6543,214.7744,264301.0
2020-03-13 11:00:00,232.6,234.53,232.59,234.5,209869.0,214.8853,216.6683,214.8761,216.6406,209869.0
2020-03-13 11:10:00,234.37,234.93,232.87,233.49,257639.0,216.5205,217.0378,215.1347,215.7075,257639.0
2020-03-13 11:20:00,233.64,234.15,230.77,230.82,184762.0,215.8461,216.3172,213.1947,213.2409,184762.0
2020-03-13 11:30:00,230.79,231.39,229.0,229.97,298987.0,213.2131,213.7674,211.5595,212.4556,298987.0
2020-03-13 11:40:00,229.99,230.0,228.1,228.16,241744.0,212.4741,212.4833,210.728,210.7834,241744.0
2020-03-13 11:50:00,228.14,232.13,228.1,231.22,375789.0,210.765,214.4511,210.728,213.6104,375789.0
2020-03-13 12:00:00,231.25,231.7,229.25,230.52,263862.0,213.6381,214.0538,211.7904,212.9637,263862.0
2020-03-13 12:10:00,230.22,231.82,229.81,230.92,346729.0,212.6865,214.1647,212.3078,213.3332,346729.0
2020-03-13 12:20:00,231.04,231.64,230.09,230.42,342671.0,213.4441,213.9984,212.5665,212.8713,342671.0
2020-03-13 12:30:00,230.39,233.37,230.33,232.88,543283.0,212.8436,215.5966,212.7882,215.144,543283.0
2020-03-13 12:40:00,232.84,234.94,232.79,234.49,330265.0,215.107,217.0471,215.0608,216.6313,330265.0
2020-03-13 12:50:00,234.69,235.5,233.22,233.36,283412.0,216.8161,217.5644,215.4581,215.5874,283412.0
2020-03-13 13:00:00,233.36,234.12,232.29,232.58,167532.0,215.5874,216.2895,214.5989,214.8668,167532.0
2020-03-13 13:10:00,232.53,234.79,232.16,234.72,184001.0,214.8206,216.9085,214.4788,216.8438,184001.0
2020-03-13 13:20:00,234.66,236.6,234.65,236.43,279355.0,216.7884,218.5807,216.7792,218.4236,279355.0
2020-03-13 13:30:00,236.43,237.17,234.63,235.61,174051.0,218.4236,219.1072,216.7607,217.666,174051.0
2020-03-13 13:40:00,235.59,237.25,235.58,237.22,214113.0,217.6476,219.1811,217.6383,219.1534,214113.0
2020-03-13 13:50:00,237.22,237.74,236.44,237.08,172235.0,219.1534,219.6338,218.4328,219.0241,172235.0
2020-03-13 14:00:00,237.09,237.09,233.5,234.61,283038.0,219.0333,219.0333,215.7167,216.7422,283038.0
2020-03-13 14:10:00,234.48,235.56,234.17,234.48,315366.0,216.6221,217.6199,216.3357,216.6221,315366.0
2020-03-13 14:20:00,234.4,235.07,233.5,233.72,179768.0,216.5482,217.1672,215.7167,215.92,179768.0
2020-03-13 14:30:00,233.88,233.98,232.18,232.35,198949.0,216.0678,216.1602,214.4973,214.6543,198949.0
2020-03-13 14:40:00,232.43,235.12,231.91,234.04,288300.0,214.7282,217.2134,214.2478,216.2156,288300.0
2020-03-13 14:50:00,233.94,235.0,233.6,234.84,313296.0,216.1232,217.1025,215.8091,216.9547,313296.0
2020-03-13 15:00:00,234.81,236.67,234.5,235.65,265206.0,216.927,218.6453,216.6406,217.703,265206.0
2020-03-13 15:10:00,235.53,236.36,234.18,235.8,250684.0,217.5921,218.3589,216.345,217.8416,250684.0
2020-03-13 15:20:00,235.81,237.25,235.21,236.66,283961.0,217.8508,219.1811,217.2965,218.6361,283961.0
2020-03-13 15:30:00,236.67,237.35,231.4,236.24,529401.0,218.6453,219.2735,213.7767,218.2481,529401.0
2020-03-13 15:40:00,236.14,241.16,235.37,240.92,573995.0,218.1557,222.7934,217.4443,222.5716,573995.0
2020-03-13 15:50:00,241.0,247.78,240.93,247.59,2244772.0,222.6455,228.9092,222.5809,228.7337,2244772.0
2020-03-16 09:30:00,222.96,222.96,221.18,222.44,474081.0,205.9795,205.9795,204.335,205.4991,474081.0
2020-03-16 09:40:00,221.01,222.4,220.0,221.12,448926.0,204.178,205.4621,203.2449,204.2796,448926.0
2020-03-16 09:50:00,221.08,226.46,220.87,224.44,630603.0,204.2426,209.2129,204.0486,207.3468,630603.0
2020-03-16 10:00:00,224.4,224.91,221.59,224.77,399924.0,207.3098,207.781,204.7138,207.6516,399924.0
2020-03-16 10:10:00,224.8,225.47,222.94,223.22,337580.0,207.6793,208.2983,205.961,206.2197,337580.0
2020-03-16 10:20:00,223.36,226.11,222.66,224.66,422723.0,206.349,208.8896,205.7023,207.55,422723.0
2020-03-16 10:30:00,224.6,230.0,224.6,229.9,476057.0,207.4946,212.4833,207.4946,212.3909,476057.0
2020-03-16 10:40:00,229.97,231.21,228.36,229.56,380537.0,212.4556,213.6012,210.9682,212.0768,380537.0
2020-03-16 10:50:00,229.63,230.29,228.15,229.14,381507.0,212.1415,212.7512,210.7742,211.6888,381507.0
2020-03-16 11:00:00,229.11,230.94,228.58,230.9,326416.0,211.6611,213.3517,211.1715,213.3148,326416.0
2020-03-16 11:10:00,230.83,233.77,230.82,233.51,304787.0,213.2501,215.9662,213.2409,215.726,304787.0
2020-03-16 11:20:00,233.52,234.77,233.25,233.94,459740.0,215.7352,216.89,215.4858,216.1232,459740.0
2020-03-16 11:30:00,233.94,234.48,230.91,232.34,309496.0,216.1232,216.6221,213.324,214.6451,309496.0
2020-03-16 11:40:00,232.59,232.8,229.92,230.58,184027.0,214.8761,215.0701,212.4094,213.0191,184027.0
2020-03-16 11:50:00,230.84,232.26,230.28,232.22,210074.0,213.2593,214.5712,212.742,214.5342,210074.0
2020-03-16 12:00:00,232.12,232.77,231.0,231.71,169786.0,214.4418,215.0423,213.4071,214.0631,169786.0
2020-03-16 12:10:00,231.68,232.13,229.0,229.04,187244.0,214.0354,214.4511,211.5595,211.5964,187244.0
2020-03-16 12:20:00,229.0,230.79,228.68,229.73,207062.0,211.5595,213.2131,211.2638,212.2339,207062.0
2020-03-16 12:30:00,229.84,231.13,229.14,229.91,122439.0,212.3355,213.5272,211.6888,212.4002,122439.0
2020-03-16 12:40:00,229.98,230.27,228.15,228.32,126365.0,212.4648,212.7327,210.7742,210.9313,126365.0
2020-03-16 12:50:00,228.2,228.32,226.5,227.47,150327.0,210.8204,210.9313,209.2499,210.146,150327.0
2020-03-16 13:00:00,227.29,228.48,226.93,227.34,176021.0,209.9797,211.0791,209.6471,210.0259,176021.0
2020-03-16 13:10:00,227.28,229.94,227.0,228.01,131266.0,209.9705,212.4279,209.7118,210.6449,131266.0
2020-03-16 13:20:00,228.04,228.77,227.18,227.55,483230.0,210.6726,211.347,209.8781,210.2199,483230.0
2020-03-16 13:30:00,227.5,227.5,225.0,225.93,210197.0,210.1737,210.1737,207.8641,208.7233,210197.0
2020-03-16 13:40:00,225.89,226.81,225.3,226.23,155662.0,208.6863,209.5363,208.1413,209.0004,155662.0
2020-03-16 13:50:00,226.4,226.93,225.59,226.0,231495.0,209.1575,209.6471,208.4092,208.7879,231495.0
2020-03-16 14:00:00,225.79,225.89,224.22,224.43,552372.0,208.5939,208.6863,207.1435,207.3375,552372.0
2020-03-16 14:10:00,224.54,225.45,224.01,224.02,160053.0,207.4391,208.2798,206.9495,206.9587,160053.0
2020-03-16 14:20:00,224.02,225.36,223.57,225.35,301147.0,206.9587,208.1967,206.543,208.1874,301147.0
2020-03-16 14:30:00,225.37,229.35,224.99,226.91,327766.0,208.2059,211.8828,207.8549,209.6286,327766.0
2020-03-16 14:40:00,227.0,227.0,225.12,225.92,210626.0,209.7118,209.7118,207.975,208.714,210626.0
2020-03-16 14:50:00,225.96,228.45,225.42,227.55,316142.0,208.751,211.0514,208.2521,210.2199,316142.0
2020-03-16 15:00:00,227.69,229.21,226.8,227.11,264271.0,210.3492,211.7535,209.527,209.8134,264271.0
2020-03-16 15:10:00,227.23,227.84,225.91,226.84,256634.0,209.9243,210.4878,208.7048,209.564,256634.0
2020-03-16 15:20:00,226.63,227.18,224.51,224.78,416823.0,209.37,209.8781,207.4114,207.6609,416823.0
2020-03-16 15:30:00,224.78,224.79,221.06,222.06,678162.0,207.6609,207.6701,204.2242,205.148,678162.0
2020-03-16 15:40:00,222.05,225.0,221.18,222.77,546506.0,205.1388,207.8641,204.335,205.8039,546506.0
2020-03-16 15:50:00,222.7,222.87,218.14,218.87,2643642.0,205.7393,205.8963,201.5266,202.201,2643642.0
2020-03-17 09:30:00,223.75,226.0,220.42,220.61,750780.0,206.7093,208.7879,203.6329,203.8084,750780.0
2020-03-17 09:40:00,220.58,222.27,218.77,220.21,524553.0,203.7807,205.342,202.1086,203.4389,524553.0
2020-03-17 09:50:00,219.96,220.07,217.15,217.61,462291.0,203.2079,203.3096,200.612,201.0369,462291.0
2020-03-17 10:00:00,217.59,220.98,216.6,220.1,552255.0,201.0184,204.1503,200.1038,203.3373,552255.0
2020-03-17 10:10:00,220.1,222.29,219.71,221.23,225659.0,203.3373,205.3605,202.977,204.3812,225659.0
2020-03-17 10:20:00,221.45,223.34,220.51,222.71,159188.0,204.5845,206.3305,203.7161,205.7485,159188.0
2020-03-17 10:30:00,223.0,223.64,221.24,221.85,244446.0,206.0164,206.6077,204.3905,204.954,244446.0
2020-03-17 10:40:00,221.98,224.59,221.24,223.86,248255.0,205.0741,207.4853,204.3905,206.8109,248255.0
2020-03-17 10:50:00,223.88,224.44,222.09,223.97,282023.0,206.8294,207.3468,205.1757,206.9125,282023.0
2020-03-17 11:00:00,224.0,226.43,223.4,226.21,255576.0,206.9403,209.1852,206.386,208.9819,255576.0
2020-03-17 11:10:00,226.18,228.75,226.18,228.72,295063.0,208.9542,211.3285,208.9542,211.3008,295063.0
2020-03-17 11:20:00,228.87,228.97,226.65,227.26,314145.0,211.4394,211.5317,209.3884,209.952,314145.0
2020-03-17 11:30:00,227.1,228.82,225.95,226.29,224746.0,209.8042,211.3932,208.7418,209.0559,224746.0
2020-03-17 11:40:00,226.29,228.67,226.11,228.32,155907.0,209.0559,211.2546,208.8896,210.9313,155907.0
2020-03-17 11:50:00,228.23,229.62,228.13,229.56,267536.0,210.8481,212.1322,210.7557,212.0768,267536.0
2020-03-17 12:00:00,229.38,233.14,228.92,233.09,657252.0,211.9105,215.3842,211.4856,215.338,657252.0
2020-03-17 12:10:00,232.99,233.95,230.8,231.96,660802.0,215.2456,216.1325,213.2224,214.294,660802.0
2020-03-17 12:20:00,232.01,232.1,228.75,228.94,278498.0,214.3402,214.4234,211.3285,211.504,278498.0
2020-03-17 12:30:00,229.07,230.0,227.56,227.79,301049.0,211.6241,212.4833,210.2291,210.4416,301049.0
2020-03-17 12:40:00,227.82,228.07,227.0,227.56,122328.0,210.4693,210.7003,209.7118,210.2291,122328.0
2020-03-17 12:50:00,227.51,227.56,225.88,227.56,125687.0,210.1829,210.2291,208.6771,210.2291,125687.0
2020-03-17 13:00:00,227.62,228.66,226.05,226.22,146526.0,210.2846,211.2454,208.8341,208.9912,146526.0
2020-03-17 13:10:00,226.22,226.26,223.78,225.21,193597.0,208.9912,209.0281,206.737,208.0581,193597.0
2020-03-17 13:20:00,225.1,226.1,224.68,225.59,122914.0,207.9565,208.8803,207.5685,208.4092,122914.0
2020-03-17 13:30:00,225.62,227.43,224.93,227.37,137231.0,208.4369,210.109,207.7994,210.0536,137231.0
2020-03-17 13:40:00,227.43,229.0,227.15,228.31,139092.0,210.109,211.5595,209.8504,210.922,139092.0
2020-03-17 13:50:00,228.37,228.96,227.5,228.0,117135.0,210.9774,211.5225,210.1737,210.6356,117135.0
2020-03-17 14:00:00,228.08,229.89,226.81,229.81,214530.0,210.7095,212.3817,209.5363,212.3078,214530.0
2020-03-17 14:10:00,229.8,231.45,229.36,231.32,319540.0,212.2985,213.8229,211.892,213.7028,319540.0
2020-03-17 14:20:00,231.32,231.6,228.87,230.76,377003.0,213.7028,213.9614,211.4394,213.1854,377003.0
2020-03-17 14:30:00,230.84,232.85,230.83,232.0,377376.0,213.2593,215.1162,213.2501,214.331,377376.0
2020-03-17 14:40:00,231.97,232.38,228.39,228.6,308007.0,214.3033,214.682,210.9959,211.1899,308007.0
2020-03-17 14:50:00,228.7,229.5,227.43,229.41,348130.0,211.2823,212.0214,210.109,211.9382,348130.0
2020-03-17 15:00:00,229.44,229.44,225.77,227.91,287549.0,211.966,211.966,208.5755,210.5525,287549.0
2020-03-17 15:10:00,227.93,228.81,227.34,227.97,345755.0,210.571,211.3839,210.0259,210.6079,345755.0
2020-03-17 15:20:00,227.95,228.34,226.12,226.57,347030.0,210.5894,210.9497,208.8988,209.3145,347030.0
2020-03-17 15:30:00,226.56,229.68,226.25,229.5,937376.0,209.3053,212.1877,209.0189,212.0214,937376.0
2020-03-17 15:40:00,229.5,231.58,229.12,230.3,507223.0,212.0214,213.943,211.6703,212.7605,507223.0
2020-03-17 15:50:00,230.41,232.48,228.0,232.48,977988.0,212.8621,214.7744,210.6356,214.7744,977988.0
2020-03-18 09:30:00,216.08,222.24,215.93,218.36,887033.0,199.6234,205.3143,199.4849,201.7298,887033.0
2020-03-18 09:40:00,218.35,220.7,217.95,218.91,302959.0,201.7206,203.8916,201.351,202.2379,302959.0
2020-03-18 09:50:00,218.58,223.19,218.36,221.57,373323.0,201.933,206.192,201.7298,204.6953,373323.0
2020-03-18 10:00:00,221.64,224.74,221.0,222.23,275305.0,204.76,207.6239,204.1687,205.3051,275305.0
2020-03-18 10:10:00,222.21,224.17,221.87,221.96,344169.0,205.2866,207.0973,204.9725,205.0556,344169.0
2020-03-18 10:20:00,222.0,223.0,220.86,223.0,194084.0,205.0926,206.0164,204.0394,206.0164,194084.0
2020-03-18 10:30:00,223.06,223.4,221.48,222.41,424130.0,206.0719,206.386,204.6122,205.4714,424130.0
2020-03-18 10:40:00,222.35,223.68,221.14,221.78,302629.0,205.4159,206.6446,204.2981,204.8893,302629.0
2020-03-18 10:50:00,221.83,221.83,219.42,219.74,254263.0,204.9355,204.9355,202.7091,203.0047,254263.0
2020-03-18 11:00:00,219.4,220.23,218.3,218.3,235740.0,202.6906,203.4574,201.6744,201.6744,235740.0
2020-03-18 11:10:00,218.37,218.55,216.88,218.09,420337.0,201.739,201.9053,200.3625,201.4804,420337.0
2020-03-18 11:20:00,218.25,219.18,217.47,217.73,195999.0,201.6282,202.4874,200.9076,201.1478,195999.0
2020-03-18 11:30:00,217.78,219.02,217.0,217.78,232897.0,201.194,202.3395,200.4734,201.194,232897.0
2020-03-18 11:40:00,217.57,218.74,216.55,218.32,307101.0,201.0,202.0809,200.0577,201.6928,307101.0
2020-03-18 11:50:00,218.45,220.58,218.44,220.21,212897.0,201.8129,203.7807,201.8037,203.4389,212897.0
2020-03-18 12:00:00,220.19,220.34,218.53,219.27,219062.0,203.4204,203.559,201.8869,202.5705,219062.0
2020-03-18 12:10:00,219.22,220.12,216.75,216.95,287922.0,202.5243,203.3558,200.2424,200.4272,287922.0
2020-03-18 12:20:00,217.03,218.6,216.8,218.2,192038.0,200.5011,201.9515,200.2886,201.582,192038.0
2020-03-18 12:30:00,218.28,218.55,216.5,217.38,395864.0,201.6559,201.9053,200.0115,200.8244,395864.0
2020-03-18 12:40:00,217.45,217.92,216.05,216.55,337891.0,200.8891,201.3233,199.5957,200.0577,337891.0
2020-03-18 12:50:00,216.41,217.0,215.3,215.3,217755.0,199.9283,200.4734,198.9028,198.9028,217755.0
2020-03-18 13:00:00,215.3,215.3,215.3,215.3,0.0,198.9028,198.9028,198.9028,198.9028,0.0
2020-03-18 13:10:00,215.0,216.12,213.66,214.25,560965.0,198.6257,199.6604,197.3878,197.9328,560965.0
2020-03-18 13:20:00,214.64,215.18,212.57,212.74,458751.0,198.2931,198.792,196.3808,196.5378,458751.0
2020-03-18 13:30:00,212.75,213.58,210.05,212.82,1060447.0,196.5471,197.3138,194.0527,196.6117,1060447.0
2020-03-18 13:40:00,212.83,214.66,211.84,213.6,572047.0,196.621,198.3116,195.7064,197.3323,572047.0
2020-03-18 13:50:00,213.55,213.61,211.25,211.72,318392.0,197.2861,197.3416,195.1613,195.5955,318392.0
2020-03-18 14:00:00,211.75,212.3,210.6,211.25,377996.0,195.6232,196.1313,194.5608,195.1613,377996.0
2020-03-18 14:10:00,211.2,211.31,209.25,209.25,1174797.0,195.1151,195.2167,193.3136,193.3136,1174797.0
2020-03-18 14:20:00,209.28,210.14,208.31,209.6,863266.0,193.3413,194.1358,192.4452,193.637,863266.0
2020-03-18 14:30:00,209.65,212.46,208.88,212.37,473920.0,193.6832,196.2791,192.9718,196.196,473920.0
2020-03-18 14:40:00,212.46,212.67,210.51,211.34,295488.0,196.2791,196.4731,194.4777,195.2444,295488.0
2020-03-18 14:50:00,211.33,214.73,211.02,214.7,383299.0,195.2352,198.3763,194.9488,198.3485,383299.0
2020-03-18 15:00:00,214.84,215.29,212.35,214.17,513970.0,198.4779,198.8936,196.1775,197.8589,513970.0
2020-03-18 15:10:00,214.39,216.17,213.86,214.75,421373.0,198.0622,199.7066,197.5725,198.3947,421373.0
2020-03-18 15:20:00,214.81,214.81,211.69,211.79,486114.0,198.4502,198.4502,195.5678,195.6602,486114.0
2020-03-18 15:30:00,211.75,213.97,210.97,211.56,628025.0,195.6232,197.6741,194.9026,195.4477,628025.0
2020-03-18 15:40:00,211.45,215.23,211.39,215.11,664119.0,195.3461,198.8382,195.2906,198.7273,664119.0
2020-03-18 15:50:00,215.12,220.85,214.43,220.4,1600265.0,198.7366,204.0302,198.0991,203.6144,1600265.0
2020-03-19 09:30:00,218.43,218.6,213.99,214.1,728366.0,201.7945,201.9515,197.6926,197.7942,728366.0
2020-03-19 09:40:00,214.08,214.26,212.11,213.9,375738.0,197.7758,197.9421,195.9558,197.6095,375738.0
2020-03-19 09:50:00,213.91,217.61,213.67,217.18,284466.0,197.6187,201.0369,197.397,200.6397,284466.0
2020-03-19 10:00:00,217.17,219.62,216.05,219.62,319181.0,200.6304,202.8938,199.5957,202.8938,319181.0
2020-03-19 10:10:00,219.61,222.79,218.68,220.16,449680.0,202.8846,205.8224,202.0254,203.3927,449680.0
2020-03-19 10:20:00,220.23,221.33,219.61,221.18,256533.0,203.4574,204.4736,202.8846,204.335,256533.0
2020-03-19 10:30:00,221.0,222.26,218.77,218.93,150154.0,204.1687,205.3328,202.1086,202.2564,150154.0
2020-03-19 10:40:00,218.88,219.49,217.78,217.89,184828.0,202.2102,202.7737,201.194,201.2956,184828.0
2020-03-19 10:50:00,217.76,219.93,217.33,218.55,182168.0,201.1755,203.1802,200.7782,201.9053,182168.0
2020-03-19 11:00:00,218.53,220.0,218.28,218.72,148130.0,201.8869,203.2449,201.6559,202.0624,148130.0
2020-03-19 11:10:00,218.69,220.56,218.0,219.93,214730.0,202.0347,203.7623,201.3972,203.1802,214730.0
2020-03-19 11:20:00,220.01,223.97,219.78,223.89,284695.0,203.2541,206.9125,203.0417,206.8386,284695.0
2020-03-19 11:30:00,223.75,225.11,222.03,223.17,286264.0,206.7093,207.9657,205.1203,206.1735,286264.0
2020-03-19 11:40:00,223.19,224.35,222.71,224.2,271129.0,206.192,207.2636,205.7485,207.125,271129.0
2020-03-19 11:50:00,224.16,224.5,221.35,221.68,263399.0,207.0881,207.4022,204.4921,204.797,263399.0
2020-03-19 12:00:00,221.66,222.34,220.34,220.56,176750.0,204.7785,205.4067,203.559,203.7623,176750.0
2020-03-19 12:10:00,220.64,220.74,219.0,219.73,1072587.0,203.8362,203.9285,202.3211,202.9955,1072587.0
2020-03-19 12:20:00,219.62,220.78,218.3,219.84,148381.0,202.8938,203.9655,201.6744,203.0971,148381.0
2020-03-19 12:30:00,219.93,220.07,218.25,219.58,108334.0,203.1802,203.3096,201.6282,202.8569,108334.0
2020-03-19 12:40:00,219.48,221.81,219.13,221.01,166099.0,202.7645,204.9171,202.4412,204.178,166099.0
2020-03-19 12:50:00,220.93,222.79,220.71,221.29,193251.0,204.1041,205.8224,203.9008,204.4367,193251.0
2020-03-19 13:00:00,221.4,221.82,220.25,221.1,114008.0,204.5383,204.9263,203.4759,204.2611,114008.0
2020-03-19 13:10:00,221.07,222.23,220.44,221.34,227729.0,204.2334,205.3051,203.6514,204.4828,227729.0
2020-03-19 13:20:00,221.12,222.32,220.38,220.86,215485.0,204.2796,205.3882,203.596,204.0394,215485.0
2020-03-19 13:30:00,220.91,221.65,220.39,221.34,162231.0,204.0856,204.7692,203.6052,204.4828,162231.0
2020-03-19 13:40:00,221.28,222.63,220.78,222.37,150897.0,204.4274,205.6746,203.9655,205.4344,150897.0
2020-03-19 13:50:00,222.27,224.98,222.15,223.37,451903.0,205.342,207.8456,205.2312,206.3582,451903.0
2020-03-19 14:00:00,223.48,223.74,221.46,221.85,139315.0,206.4599,206.7001,204.5937,204.954,139315.0
2020-03-19 14:10:00,221.9,223.78,221.8,223.62,118930.0,205.0002,206.737,204.9078,206.5892,118930.0
2020-03-19 14:20:00,223.52,224.32,222.83,222.98,182457.0,206.4968,207.2359,205.8594,205.9979,182457.0
2020-03-19 14:30:00,223.04,224.79,223.0,224.68,215842.0,206.0534,207.6701,206.0164,207.5685,215842.0
2020-03-19 14:40:00,224.65,226.0,224.43,225.15,388147.0,207.5408,208.7879,207.3375,208.0027,388147.0
2020-03-19 14:50:00,225.14,225.35,222.8,223.52,147748.0,207.9934,208.1874,205.8317,206.4968,147748.0
2020-03-19 15:00:00,223.24,223.32,220.69,220.69,639720.0,206.2381,206.3121,203.8823,203.8823,639720.0
2020-03-19 15:10:00,220.71,223.0,219.85,222.18,444920.0,203.9008,206.0164,203.1063,205.2589,444920.0
2020-03-19 15:20:00,222.1,224.0,221.56,223.0,196378.0,205.185,206.9403,204.6861,206.0164,196378.0
2020-03-19 15:30:00,223.06,223.91,221.77,222.6,275632.0,206.0719,206.8571,204.8801,205.6469,275632.0
2020-03-19 15:40:00,222.58,224.33,221.91,222.55,351358.0,205.6284,207.2451,205.0094,205.6007,351358.0
2020-03-19 15:50:00,222.67,222.67,219.6,220.35,496397.0,205.7116,205.7116,202.8754,203.5682,496397.0
2020-03-20 09:30:00,222.78,223.78,220.47,220.5,648890.0,205.8132,206.737,203.6791,203.7068,648890.0
2020-03-20 09:40:00,220.47,220.65,217.41,218.21,354984.0,203.6791,203.8454,200.8522,201.5912,354984.0
2020-03-20 09:50:00,218.13,220.54,217.76,219.77,245626.0,201.5173,203.7438,201.1755,203.0324,245626.0
2020-03-20 10:00:00,219.71,221.63,219.46,220.09,205721.0,202.977,204.7508,202.746,203.328,205721.0
2020-03-20 10:10:00,220.1,221.35,219.75,220.54,137597.0,203.3373,204.4921,203.0139,203.7438,137597.0
2020-03-20 10:20:00,220.51,222.58,220.03,222.27,405182.0,203.7161,205.6284,203.2726,205.342,405182.0
2020-03-20 10:30:00,222.25,223.52,222.24,223.31,153941.0,205.3235,206.4968,205.3143,206.3028,153941.0
2020-03-20 10:40:00,223.36,223.87,221.56,223.02,172090.0,206.349,206.8202,204.6861,206.0349,172090.0
2020-03-20 10:50:00,222.96,224.57,222.88,224.27,254174.0,205.9795,207.4669,205.9056,207.1897,254174.0
2020-03-20 11:00:00,224.22,224.54,222.57,223.6,126425.0,207.1435,207.4391,205.6192,206.5707,126425.0
2020-03-20 11:10:00,223.73,224.3,221.35,221.35,136534.0,206.6908,207.2174,204.4921,204.4921,136534.0
2020-03-20 11:20:00,221.27,221.27,218.42,219.58,318392.0,204.4182,204.4182,201.7852,202.8569,318392.0
2020-03-20 11:30:00,219.47,220.86,218.74,219.97,163536.0,202.7553,204.0394,202.0809,203.2172,163536.0
2020-03-20 11:40:00,219.79,220.63,219.04,220.05,155648.0,203.0509,203.8269,202.358,203.2911,155648.0
2020-03-20 11:50:00,219.9,220.6,219.15,219.54,140925.0,203.1525,203.7992,202.4596,202.8199,140925.0
2020-03-20 12:00:00,219.47,219.91,216.71,216.78,341638.0,202.7553,203.1618,200.2055,200.2701,341638.0
2020-03-20 12:10:00,216.71,218.49,216.71,217.6,188946.0,200.2055,201.8499,200.2055,201.0277,188946.0
2020-03-20 12:20:00,217.83,217.9,215.3,215.94,190794.0,201.2402,201.3048,198.9028,199.4941,190794.0
2020-03-20 12:30:00,216.05,217.88,215.86,217.06,166998.0,199.5957,201.2864,199.4202,200.5288,166998.0
2020-03-20 12:40:00,216.99,218.65,216.54,218.16,104328.0,200.4641,201.9977,200.0484,201.545,104328.0
2020-03-20 12:50:00,218.15,219.7,218.15,218.17,103795.0,201.5358,202.9677,201.5358,201.5543,103795.0
2020-03-20 13:00:00,218.22,219.89,217.82,219.61,65922.0,201.6005,203.1433,201.2309,202.8846,65922.0
2020-03-20 13:10:00,219.6,220.29,218.26,219.32,134452.0,202.8754,203.5128,201.6374,202.6167,134452.0
2020-03-20 13:20:00,219.17,219.28,217.32,218.06,137151.0,202.4781,202.5797,200.769,201.4526,137151.0
2020-03-20 13:30:00,218.32,219.08,217.27,218.56,183676.0,201.6928,202.395,200.7228,201.9146,183676.0
2020-03-20 13:40:00,218.43,218.95,217.66,217.66,111173.0,201.7945,202.2749,201.0831,201.0831,111173.0
2020-03-20 13:50:00,217.66,218.5,217.59,218.5,160080.0,201.0831,201.8591,201.0184,201.8591,160080.0
2020-03-20 14:00:00,218.45,219.51,217.82,218.74,148156.0,201.8129,202.7922,201.2309,202.0809,148156.0
2020-03-20 14:10:00,218.9,218.95,216.31,216.78,127607.0,202.2287,202.2749,199.8359,200.2701,127607.0
2020-03-20 14:20:00,216.93,217.55,214.95,215.68,206992.0,200.4087,200.9815,198.5795,199.2539,206992.0
2020-03-20 14:30:00,215.78,216.48,214.28,215.02,205469.0,199.3463,199.993,197.9605,198.6442,205469.0
2020-03-20 14:40:00,214.91,215.97,214.23,215.27,173157.0,198.5426,199.5218,197.9143,198.8751,173157.0
2020-03-20 14:50:00,215.31,215.82,212.45,213.41,271688.0,198.9121,199.3832,196.2699,197.1568,271688.0
2020-03-20 15:00:00,213.48,214.34,212.53,213.06,237158.0,197.2215,198.016,196.3438,196.8334,237158.0
2020-03-20 15:10:00,212.84,213.98,211.39,211.5,237275.0,196.6302,197.6834,195.2906,195.3923,237275.0
2020-03-20 15:20:00,211.4,215.37,211.4,214.56,577783.0,195.2999,198.9675,195.2999,198.2192,577783.0
2020-03-20 15:30:00,214.62,215.89,212.88,213.18,308720.0,198.2746,199.4479,196.6672,196.9443,308720.0
2020-03-20 15:40:00,213.25,214.39,211.3,211.5,276228.0,197.009,198.0622,195.2075,195.3923,276228.0
2020-03-20 15:50:00,211.26,211.73,210.05,210.38,1099765.0,195.1705,195.6047,194.0527,194.3576,1099765.0
2020-03-23 09:30:00,209.63,209.74,203.95,204.44,1461786.0,193.6647,193.7663,188.4173,188.8699,1461786.0
2020-03-23 09:40:00,204.51,206.96,204.3,206.25,469796.0,188.9346,191.198,188.7406,190.5421,469796.0
2020-03-23 09:50:00,206.29,209.02,205.42,208.93,257673.0,190.579,193.1011,189.7753,193.018,257673.0
2020-03-23 10:00:00,208.87,209.25,206.64,208.25,185995.0,192.9626,193.3136,190.9024,192.3898,185995.0
2020-03-23 10:10:00,208.34,210.15,207.19,207.22,326185.0,192.4729,194.1451,191.4105,191.4382,326185.0
2020-03-23 10:20:00,207.22,208.72,206.6,208.25,184060.0,191.4382,192.824,190.8654,192.3898,184060.0
2020-03-23 10:30:00,208.07,208.99,206.61,207.66,245537.0,192.2235,193.0734,190.8747,191.8447,245537.0
2020-03-23 10:40:00,207.66,209.5,206.9,207.35,182752.0,191.8447,193.5446,191.1426,191.5583,182752.0
2020-03-23 10:50:00,207.49,207.98,205.18,205.42,271497.0,191.6877,192.1403,189.5536,189.7753,271497.0
2020-03-23 11:00:00,205.42,206.42,204.74,205.83,190561.0,189.7753,190.6991,189.1471,190.1541,190561.0
2020-03-23 11:10:00,205.89,206.84,204.34,204.66,161778.0,190.2095,191.0872,188.7776,189.0732,161778.0
2020-03-23 11:20:00,204.79,204.79,202.6,202.6,256785.0,189.1933,189.1933,187.1701,187.1701,256785.0
2020-03-23 11:30:00,202.75,203.9,202.15,202.16,179150.0,187.3087,188.3711,186.7543,186.7636,179150.0
2020-03-23 11:40:00,202.21,202.51,200.55,201.26,532296.0,186.8098,187.0869,185.2762,185.9321,532296.0
2020-03-23 11:50:00,201.37,202.69,201.02,202.56,122720.0,186.0338,187.2532,185.7104,187.1331,122720.0
2020-03-23 12:00:00,202.59,204.0,202.02,202.02,226773.0,187.1608,188.4635,186.6342,186.6342,226773.0
2020-03-23 12:10:00,202.17,205.33,201.48,204.65,281584.0,186.7728,189.6922,186.1354,189.0639,281584.0
2020-03-23 12:20:00,204.9,205.8,204.12,204.64,174861.0,189.2949,190.1264,188.5743,189.0547,174861.0
2020-03-23 12:30:00,204.7,205.5,203.41,205.11,260872.0,189.1101,189.8492,187.9184,189.4889,260872.0
2020-03-23 12:40:00,205.13,208.74,204.99,208.55,248871.0,189.5074,192.8425,189.3781,192.6669,248871.0
2020-03-23 12:50:00,208.59,209.67,207.52,208.98,212291.0,192.7039,193.7016,191.7154,193.0642,212291.0
2020-03-23 13:00:00,208.99,208.99,207.0,208.06,208849.0,193.0734,193.0734,191.235,192.2142,208849.0
2020-03-23 13:10:00,208.14,210.78,208.12,209.44,229776.0,192.2882,194.7271,192.2697,193.4891,229776.0
2020-03-23 13:20:00,209.44,209.81,206.96,207.13,708688.0,193.4891,193.831,191.198,191.3551,708688.0
2020-03-23 13:30:00,206.95,207.23,205.41,205.79,168924.0,191.1888,191.4475,189.7661,190.1171,168924.0
2020-03-23 13:40:00,205.73,208.55,205.03,208.33,185257.0,190.0617,192.6669,189.415,192.4637,185257.0
2020-03-23 13:50:00,208.26,208.31,203.63,204.72,324409.0,192.399,192.4452,188.1216,189.1286,324409.0
2020-03-23 14:00:00,204.95,205.63,203.12,203.4,587707.0,189.3411,189.9693,187.6505,187.9091,587707.0
2020-03-23 14:10:00,203.35,205.18,203.32,203.77,325793.0,187.863,189.5536,187.8352,188.251,325793.0
2020-03-23 14:20:00,203.73,206.06,202.85,205.41,226275.0,188.214,190.3666,187.401,189.7661,226275.0
2020-03-23 14:30:00,205.65,205.76,203.75,204.2,124558.0,189.9878,190.0894,188.2325,188.6482,124558.0
2020-03-23 14:40:00,204.31,206.9,204.25,206.64,177625.0,188.7498,191.1426,188.6944,190.9024,177625.0
2020-03-23 14:50:00,206.43,206.43,203.98,204.01,185233.0,190.7084,190.7084,188.445,188.4727,185233.0
2020-03-23 15:00:00,204.15,205.28,203.31,203.76,176630.0,188.602,189.646,187.826,188.2417,176630.0
2020-03-23 15:10:00,203.76,203.94,202.93,203.2,199602.0,188.2417,188.408,187.4749,187.7244,199602.0
2020-03-23 15:20:00,203.0,203.11,201.65,202.15,425857.0,187.5396,187.6412,186.2924,186.7543,425857.0
2020-03-23 15:30:00,202.22,203.25,201.25,202.43,297542.0,186.819,187.7706,185.9229,187.013,297542.0
2020-03-23 15:40:00,202.48,204.15,201.85,202.58,432289.0,187.0592,188.602,186.4772,187.1516,432289.0
2020-03-23 15:50:00,202.47,206.72,202.41,204.45,581035.0,187.05,190.9763,186.9945,188.8792,581035.0
2020-03-24 09:30:00,216.39,218.85,214.83,217.0,962923.0,199.9098,202.1825,198.4686,200.4734,962923.0
2020-03-24 09:40:00,217.0,217.31,215.3,216.42,306982.0,200.4734,200.7598,198.9028,199.9376,306982.0
2020-03-24 09:50:00,216.42,217.63,216.02,216.26,203060.0,199.9376,201.0554,199.568,199.7897,203060.0
2020-03-24 10:00:00,216.51,217.29,215.6,216.66,275348.0,200.0207,200.7413,199.18,200.1593,275348.0
2020-03-24 10:10:00,216.76,218.3,216.07,218.05,253447.0,200.2517,201.6744,199.6142,201.4434,253447.0
2020-03-24 10:20:00,218.06,219.79,217.75,219.14,228286.0,201.4526,203.0509,201.1663,202.4504,228286.0
2020-03-24 10:30:00,219.08,219.32,218.27,219.05,356164.0,202.395,202.6167,201.6467,202.3673,356164.0
2020-03-24 10:40:00,218.99,219.64,217.91,218.03,282254.0,202.3118,202.9123,201.3141,201.4249,282254.0
2020-03-24 10:50:00,217.98,218.87,217.8,218.17,261556.0,201.3787,202.201,201.2125,201.5543,261556.0
2020-03-24 11:00:00,218.28,218.84,217.04,217.54,159735.0,201.6559,202.1732,200.5103,200.9723,159735.0
2020-03-24 11:10:00,217.44,218.86,217.29,218.36,197400.0,200.8799,202.1917,200.7413,201.7298,197400.0
2020-03-24 11:20:00,218.26,219.31,218.1,218.95,174340.0,201.6374,202.6074,201.4896,202.2749,174340.0
2020-03-24 11:30:00,219.15,220.01,218.28,219.9,179072.0,202.4596,203.2541,201.6559,203.1525,179072.0
2020-03-24 11:40:00,219.9,220.49,219.3,219.39,281580.0,203.1525,203.6976,202.5982,202.6814,281580.0
2020-03-24 11:50:00,219.59,220.92,219.02,220.9,203485.0,202.8661,204.0948,202.3395,204.0764,203485.0
2020-03-24 12:00:00,220.93,221.25,220.35,220.57,141837.0,204.1041,204.3997,203.5682,203.7715,141837.0
2020-03-24 12:10:00,220.68,221.19,220.23,220.98,180505.0,203.8731,204.3443,203.4574,204.1503,180505.0
2020-03-24 12:20:00,221.0,222.6,220.85,222.6,214429.0,204.1687,205.6469,204.0302,205.6469,214429.0
2020-03-24 12:30:00,222.51,223.24,221.88,222.97,221584.0,205.5637,206.2381,204.9817,205.9887,221584.0
2020-03-24 12:40:00,222.9,223.0,221.75,221.92,178212.0,205.924,206.0164,204.8616,205.0187,178212.0
2020-03-24 12:50:00,222.0,222.16,220.16,220.2,159074.0,205.0926,205.2404,203.3927,203.4297,159074.0
2020-03-24 13:00:00,220.2,221.08,218.76,219.13,356819.0,203.4297,204.2426,202.0993,202.4412,356819.0
2020-03-24 13:10:00,219.09,220.13,218.62,219.5,118705.0,202.4042,203.365,201.97,202.783,118705.0
2020-03-24 13:20:00,219.38,220.48,218.6,220.0,108391.0,202.6721,203.6883,201.9515,203.2449,108391.0
2020-03-24 13:30:00,219.98,220.64,219.94,220.34,160048.0,203.2264,203.8362,203.1895,203.559,160048.0
2020-03-24 13:40:00,220.36,220.45,218.75,219.0,252224.0,203.5775,203.6606,202.0901,202.3211,252224.0
2020-03-24 13:50:00,219.1,219.1,217.5,218.01,129371.0,202.4134,202.4134,200.9353,201.4065,129371.0
2020-03-24 14:00:00,217.97,218.48,216.5,216.6,183565.0,201.3695,201.8407,200.0115,200.1038,183565.0
2020-03-24 14:10:00,216.56,217.98,216.0,217.1,196389.0,200.0669,201.3787,199.5495,200.5658,196389.0
2020-03-24 14:20:00,217.26,218.56,216.97,218.13,188244.0,200.7136,201.9146,200.4457,201.5173,188244.0
2020-03-24 14:30:00,218.05,219.45,217.42,219.34,267921.0,201.4434,202.7368,200.8614,202.6352,267921.0
2020-03-24 14:40:00,219.28,219.43,217.84,218.34,200207.0,202.5797,202.7183,201.2494,201.7113,200207.0
2020-03-24 14:50:00,218.29,221.08,218.23,221.08,321536.0,201.6651,204.2426,201.6097,204.2426,321536.0
2020-03-24 15:00:00,221.0,222.17,220.72,222.17,341139.0,204.1687,205.2496,203.9101,205.2496,341139.0
2020-03-24 15:10:00,222.06,222.2,220.92,221.5,482937.0,205.148,205.2773,204.0948,204.6307,482937.0
2020-03-24 15:20:00,221.5,221.96,221.05,221.7,365414.0,204.6307,205.0556,204.2149,204.8154,365414.0
2020-03-24 15:30:00,221.84,222.55,221.35,222.34,272662.0,204.9448,205.6007,204.4921,205.4067,272662.0
2020-03-24 15:40:00,222.47,223.09,220.9,221.3,516847.0,205.5268,206.0996,204.0764,204.4459,516847.0
2020-03-24 15:50:00,221.21,224.3,221.2,223.82,1281223.0,204.3627,207.2174,204.3535,206.774,1281223.0
2020-03-25 09:30:00,224.96,229.0,222.76,229.0,1100894.0,207.8271,211.5595,205.7947,211.5595,1100894.0
2020-03-25 09:40:00,229.0,229.0,226.05,226.22,405872.0,211.5595,211.5595,208.8341,208.9912,405872.0
2020-03-25 09:50:00,226.38,226.7,222.59,222.92,343398.0,209.139,209.4346,205.6376,205.9425,343398.0
2020-03-25 10:00:00,222.78,223.31,221.45,222.55,248324.0,205.8132,206.3028,204.5845,205.6007,248324.0
2020-03-25 10:10:00,222.43,222.59,220.32,221.68,249936.0,205.4898,205.6376,203.5405,204.797,249936.0
2020-03-25 10:20:00,221.64,222.75,221.25,222.61,118173.0,204.76,205.7855,204.3997,205.6561,118173.0
2020-03-25 10:30:00,222.73,224.45,222.57,224.06,131215.0,205.767,207.356,205.6192,206.9957,131215.0
2020-03-25 10:40:00,224.11,225.13,223.0,223.66,183872.0,207.0419,207.9842,206.0164,206.6262,183872.0
2020-03-25 10:50:00,223.59,225.8,223.44,225.49,142903.0,206.5615,208.6032,206.4229,208.3168,142903.0
2020-03-25 11:00:00,225.52,226.61,224.8,226.32,130180.0,208.3445,209.3515,207.6793,209.0836,130180.0
2020-03-25 11:10:00,226.21,226.27,224.72,225.57,136828.0,208.9819,209.0374,207.6054,208.3907,136828.0
2020-03-25 11:20:00,225.52,226.7,224.76,225.39,195567.0,208.3445,209.4346,207.6424,208.2244,195567.0
2020-03-25 11:30:00,225.42,226.5,225.1,225.67,155139.0,208.2521,209.2499,207.9565,208.4831,155139.0
2020-03-25 11:40:00,225.76,226.17,224.51,225.88,113632.0,208.5662,208.945,207.4114,208.6771,113632.0
2020-03-25 11:50:00,225.84,226.18,225.0,225.8,93444.0,208.6401,208.9542,207.8641,208.6032,93444.0
2020-03-25 12:00:00,225.82,227.8,225.79,227.09,169086.0,208.6217,210.4509,208.5939,209.7949,169086.0
2020-03-25 12:10:00,227.28,228.59,227.01,228.26,194960.0,209.9705,211.1807,209.721,210.8758,194960.0
2020-03-25 12:20:00,228.26,229.92,228.25,229.54,235812.0,210.8758,212.4094,210.8666,212.0583,235812.0
2020-03-25 12:30:00,229.61,230.82,228.69,230.81,190080.0,212.123,213.2409,211.2731,213.2316,190080.0
2020-03-25 12:40:00,230.74,231.62,230.37,231.03,300836.0,213.1669,213.9799,212.8251,213.4349,300836.0
2020-03-25 12:50:00,231.06,231.75,229.75,230.46,270358.0,213.4626,214.1,212.2523,212.9083,270358.0
2020-03-25 13:00:00,230.39,232.77,230.28,232.71,230065.0,212.8436,215.0423,212.742,214.9869,230065.0
2020-03-25 13:10:00,232.58,233.21,231.72,233.19,252412.0,214.8668,215.4488,214.0723,215.4304,252412.0
2020-03-25 13:20:00,233.1,233.5,232.35,233.1,178269.0,215.3472,215.7167,214.6543,215.3472,178269.0
2020-03-25 13:30:00,233.13,234.18,232.45,233.96,309772.0,215.3749,216.345,214.7467,216.1417,309772.0
2020-03-25 13:40:00,233.99,235.51,233.86,234.87,367297.0,216.1694,217.5737,216.0493,216.9824,367297.0
2020-03-25 13:50:00,234.85,235.27,232.86,233.43,242220.0,216.9639,217.3519,215.1255,215.6521,242220.0
2020-03-25 14:00:00,233.52,233.78,230.66,231.4,264569.0,215.7352,215.9754,213.093,213.7767,264569.0
2020-03-25 14:10:00,231.44,233.84,231.19,233.78,182378.0,213.8136,216.0309,213.5827,215.9754,182378.0
2020-03-25 14:20:00,233.73,234.19,232.2,233.09,155956.0,215.9292,216.3542,214.5158,215.338,155956.0
2020-03-25 14:30:00,232.91,233.15,231.04,232.25,174352.0,215.1717,215.3934,213.4441,214.5619,174352.0
2020-03-25 14:40:00,232.16,233.58,231.53,233.35,197369.0,214.4788,215.7907,213.8968,215.5782,197369.0
2020-03-25 14:50:00,233.29,234.31,232.16,233.77,251285.0,215.5227,216.4651,214.4788,215.9662,251285.0
2020-03-25 15:00:00,233.76,234.75,233.48,233.97,218685.0,215.9569,216.8715,215.6983,216.151,218685.0
2020-03-25 15:10:00,233.81,234.15,232.86,233.89,411818.0,216.0031,216.3172,215.1255,216.077,411818.0
2020-03-25 15:20:00,233.79,234.31,232.44,232.91,165362.0,215.9847,216.4651,214.7375,215.1717,165362.0
2020-03-25 15:30:00,232.94,234.47,232.94,233.68,273107.0,215.1994,216.6129,215.1994,215.883,273107.0
2020-03-25 15:40:00,233.79,234.12,229.57,230.21,259548.0,215.9847,216.2895,212.0861,212.6773,259548.0
2020-03-25 15:50:00,230.18,230.22,225.68,226.77,949876.0,212.6496,212.6865,208.4923,209.4993,949876.0
2020-03-26 09:30:00,229.24,232.35,228.85,231.7,820016.0,211.7812,214.6543,211.4209,214.0538,820016.0
2020-03-26 09:40:00,231.58,232.17,229.83,230.68,271141.0,213.943,214.488,212.3263,213.1115,271141.0
2020-03-26 09:50:00,230.56,233.56,229.48,233.14,277344.0,213.0007,215.7722,212.0029,215.3842,277344.0
2020-03-26 10:00:00,233.16,234.88,232.3,234.88,245936.0,215.4026,216.9916,214.6081,216.9916,245936.0
2020-03-26 10:10:00,234.85,235.89,233.76,235.71,325840.0,216.9639,217.9247,215.9569,217.7584,325840.0
2020-03-26 10:20:00,235.83,236.62,234.73,234.73,229421.0,217.8693,218.5991,216.8531,216.8531,229421.0
2020-03-26 10:30:00,234.75,236.53,234.7,234.9,266290.0,216.8715,218.516,216.8254,217.0101,266290.0
2020-03-26 10:40:00,234.6,235.74,233.36,233.79,192124.0,216.733,217.7861,215.5874,215.9847,192124.0
2020-03-26 10:50:00,233.74,235.07,233.49,234.95,185419.0,215.9385,217.1672,215.7075,217.0563,185419.0
2020-03-26 11:00:00,235.0,235.74,233.72,234.5,193773.0,217.1025,217.7861,215.92,216.6406,193773.0
2020-03-26 11:10:00,234.66,236.07,234.56,236.07,192190.0,216.7884,218.091,216.696,218.091,192190.0
2020-03-26 11:20:00,236.01,236.8,235.56,236.61,224624.0,218.0356,218.7654,217.6199,218.5899,224624.0
2020-03-26 11:30:00,236.59,237.96,236.39,237.52,240201.0,218.5714,219.8371,218.3866,219.4306,240201.0
2020-03-26 11:40:00,237.5,237.99,236.61,237.3,169851.0,219.4121,219.8648,218.5899,219.2273,169851.0
2020-03-26 11:50:00,237.27,238.02,236.58,237.42,219792.0,219.1996,219.8925,218.5622,219.3382,219792.0
2020-03-26 12:00:00,237.49,237.96,237.01,237.46,183546.0,219.4029,219.8371,218.9594,219.3752,183546.0
2020-03-26 12:10:00,237.32,237.48,236.0,236.03,188859.0,219.2458,219.3936,218.0263,218.0541,188859.0
2020-03-26 12:20:00,236.08,237.57,235.79,237.38,275409.0,218.1003,219.4768,217.8323,219.3012,275409.0
2020-03-26 12:30:00,237.62,238.1,236.88,237.45,279100.0,219.523,219.9664,218.8393,219.3659,279100.0
2020-03-26 12:40:00,237.42,237.44,236.57,237.13,124829.0,219.3382,219.3567,218.5529,219.0703,124829.0
2020-03-26 12:50:00,237.13,237.89,237.12,237.76,151004.0,219.0703,219.7724,219.061,219.6523,151004.0
2020-03-26 13:00:00,237.77,238.3,236.18,236.52,252446.0,219.6615,220.1512,218.1926,218.5067,252446.0
2020-03-26 13:10:00,236.4,236.74,235.59,235.96,197682.0,218.3959,218.71,217.6476,217.9894,197682.0
2020-03-26 13:20:00,236.07,236.16,234.83,235.33,211812.0,218.091,218.1742,216.9455,217.4074,211812.0
2020-03-26 13:30:00,235.44,235.58,234.21,235.57,238747.0,217.509,217.6383,216.3727,217.6291,238747.0
2020-03-26 13:40:00,235.63,236.48,235.32,236.45,144429.0,217.6845,218.4698,217.3981,218.4421,144429.0
2020-03-26 13:50:00,236.5,236.75,235.72,235.89,138308.0,218.4883,218.7192,217.7677,217.9247,138308.0
2020-03-26 14:00:00,235.91,236.56,235.12,235.35,108629.0,217.9432,218.5437,217.2134,217.4259,108629.0
2020-03-26 14:10:00,235.47,236.0,234.78,235.48,118252.0,217.5367,218.0263,216.8993,217.546,118252.0
2020-03-26 14:20:00,235.43,236.43,235.19,236.09,205210.0,217.4998,218.4236,217.278,218.1095,205210.0
2020-03-26 14:30:00,236.18,237.86,236.11,237.49,232149.0,218.1926,219.7447,218.128,219.4029,232149.0
2020-03-26 14:40:00,237.6,237.65,236.61,237.01,331257.0,219.5045,219.5507,218.5899,218.9594,331257.0
2020-03-26 14:50:00,237.0,238.02,236.78,237.67,156551.0,218.9502,219.8925,218.7469,219.5692,156551.0
2020-03-26 15:00:00,237.58,237.62,236.45,236.72,101864.0,219.486,219.523,218.4421,218.6915,101864.0
2020-03-26 15:10:00,236.67,237.03,236.1,236.9,247262.0,218.6453,218.9779,218.1187,218.8578,247262.0
2020-03-26 15:20:00,236.83,237.65,236.44,237.63,227156.0,218.7931,219.5507,218.4328,219.5322,227156.0
2020-03-26 15:30:00,237.7,238.64,235.76,236.61,251110.0,219.5969,220.4653,217.8046,218.5899,251110.0
2020-03-26 15:40:00,236.82,237.44,236.03,236.31,304389.0,218.7839,219.3567,218.0541,218.3127,304389.0
2020-03-26 15:50:00,236.36,241.44,236.35,240.24,1003829.0,218.3589,223.052,218.3497,221.9434,1003829.0
2020-03-27 09:30:00,232.7,234.24,232.22,232.81,790292.0,214.9777,216.4004,214.5342,215.0793,790292.0
2020-03-27 09:40:00,232.76,232.82,230.66,231.56,321264.0,215.0331,215.0885,213.093,213.9245,321264.0
2020-03-27 09:50:00,231.56,233.13,231.53,232.63,175312.0,213.9245,215.3749,213.8968,214.913,175312.0
2020-03-27 10:00:00,232.61,233.64,231.84,233.49,166148.0,214.8945,215.8461,214.1832,215.7075,166148.0
2020-03-27 10:10:00,233.51,233.97,231.97,232.18,203201.0,215.726,216.151,214.3033,214.4973,203201.0
2020-03-27 10:20:00,232.34,232.99,231.76,232.48,186736.0,214.6451,215.2456,214.1093,214.7744,186736.0
2020-03-27 10:30:00,232.48,232.6,231.51,232.09,109003.0,214.7744,214.8853,213.8783,214.4141,109003.0
2020-03-27 10:40:00,232.11,232.8,231.72,232.56,115111.0,214.4326,215.0701,214.0723,214.8483,115111.0
2020-03-27 10:50:00,232.36,233.08,231.9,232.82,138326.0,214.6636,215.3287,214.2386,215.0885,138326.0
2020-03-27 11:00:00,232.68,234.33,232.62,234.21,138365.0,214.9592,216.4835,214.9038,216.3727,138365.0
2020-03-27 11:10:00,234.26,235.47,233.61,234.94,178570.0,216.4189,217.5367,215.8184,217.0471,178570.0
2020-03-27 11:20:00,234.87,234.95,233.27,233.82,159014.0,216.9824,217.0563,215.5043,216.0124,159014.0
2020-03-27 11:30:00,233.8,234.39,233.11,233.71,134378.0,215.9939,216.539,215.3564,215.9108,134378.0
2020-03-27 11:40:00,233.66,233.95,232.28,232.72,119343.0,215.8646,216.1325,214.5897,214.9962,119343.0
2020-03-27 11:50:00,232.74,233.21,231.98,232.23,160912.0,215.0146,215.4488,214.3125,214.5435,160912.0
2020-03-27 12:00:00,232.19,232.56,231.73,232.17,190433.0,214.5065,214.8483,214.0815,214.488,190433.0
2020-03-27 12:10:00,232.19,233.39,232.15,233.32,163108.0,214.5065,215.6151,214.4696,215.5505,163108.0
2020-03-27 12:20:00,233.34,233.37,232.61,232.79,122140.0,215.5689,215.5966,214.8945,215.0608,122140.0
2020-03-27 12:30:00,232.8,234.3,232.5,233.94,158856.0,215.0701,216.4558,214.7929,216.1232,158856.0
2020-03-27 12:40:00,233.91,234.43,233.66,233.71,215099.0,216.0955,216.5759,215.8646,215.9108,215099.0
2020-03-27 12:50:00,233.63,234.52,233.47,234.42,317207.0,215.8368,216.6591,215.689,216.5667,317207.0
2020-03-27 13:00:00,234.42,234.94,233.76,233.78,134006.0,216.5667,217.0471,215.9569,215.9754,134006.0
2020-03-27 13:10:00,233.88,234.13,233.16,233.64,132282.0,216.0678,216.2988,215.4026,215.8461,132282.0
2020-03-27 13:20:00,233.76,234.77,233.21,233.49,153143.0,215.9569,216.89,215.4488,215.7075,153143.0
2020-03-27 13:30:00,233.52,235.83,233.3,235.83,202958.0,215.7352,217.8693,215.532,217.8693,202958.0
2020-03-27 13:40:00,235.76,236.42,234.93,235.9,253054.0,217.8046,218.4144,217.0378,217.934,253054.0
2020-03-27 13:50:00,235.91,236.0,234.91,234.93,118800.0,217.9432,218.0263,217.0194,217.0378,118800.0
2020-03-27 14:00:00,234.96,235.24,234.2,234.33,122014.0,217.0656,217.3242,216.3634,216.4835,122014.0
2020-03-27 14:10:00,234.41,235.82,234.36,235.59,232251.0,216.5574,217.8601,216.5112,217.6476,232251.0
2020-03-27 14:20:00,235.64,235.9,234.92,235.57,199111.0,217.6938,217.934,217.0286,217.6291,199111.0
2020-03-27 14:30:00,235.6,236.38,235.38,235.89,198768.0,217.6568,218.3774,217.4536,217.9247,198768.0
2020-03-27 14:40:00,235.9,236.1,234.9,235.31,245245.0,217.934,218.1187,217.0101,217.3889,245245.0
2020-03-27 14:50:00,235.31,236.8,234.86,236.69,252401.0,217.3889,218.7654,216.9732,218.6638,252401.0
2020-03-27 15:00:00,236.67,237.74,236.21,237.54,196497.0,218.6453,219.6338,218.2204,219.4491,196497.0
2020-03-27 15:10:00,237.58,238.28,237.06,238.04,369966.0,219.486,220.1327,219.0056,219.911,369966.0
2020-03-27 15:20:00,238.03,239.64,237.5,238.7,393399.0,219.9017,221.3891,219.4121,220.5207,393399.0
2020-03-27 15:30:00,238.66,238.89,236.17,236.22,318028.0,220.4838,220.6962,218.1834,218.2296,318028.0
2020-03-27 15:40:00,236.16,236.26,234.11,234.32,296663.0,218.1742,218.2665,216.2803,216.4743,296663.0
2020-03-27 15:50:00,234.38,234.38,232.1,232.86,886654.0,216.5297,216.5297,214.4234,215.1255,886654.0
2020-03-30 09:30:00,234.96,236.4,233.94,234.02,600403.0,217.0656,218.3959,216.1232,216.1971,600403.0
2020-03-30 09:40:00,234.18,234.38,232.97,234.2,600036.0,216.345,216.5297,215.2271,216.3634,600036.0
2020-03-30 09:50:00,234.39,235.37,233.98,234.7,176241.0,216.539,217.4443,216.1602,216.8254,176241.0
2020-03-30 10:00:00,235.0,235.78,234.1,235.43,155590.0,217.1025,217.8231,216.2711,217.4998,155590.0
2020-03-30 10:10:00,235.48,236.42,234.73,236.4,129543.0,217.546,218.4144,216.8531,218.3959,129543.0
2020-03-30 10:20:00,236.37,236.53,235.87,236.09,130042.0,218.3682,218.516,217.9062,218.1095,130042.0
2020-03-30 10:30:00,236.1,237.38,235.88,237.08,215352.0,218.1187,219.3012,217.9155,219.0241,215352.0
2020-03-30 10:40:00,237.2,237.58,236.89,237.44,108820.0,219.135,219.486,218.8486,219.3567,108820.0
2020-03-30 10:50:00,237.46,237.46,235.73,236.16,137746.0,219.3752,219.3752,217.7769,218.1742,137746.0
2020-03-30 11:00:00,236.14,237.73,235.97,237.3,147462.0,218.1557,219.6246,217.9986,219.2273,147462.0
2020-03-30 11:10:00,237.45,238.26,237.27,238.26,138777.0,219.3659,220.1142,219.1996,220.1142,138777.0
2020-03-30 11:20:00,238.28,238.6,237.71,238.56,152386.0,220.1327,220.4283,219.6061,220.3914,152386.0
2020-03-30 11:30:00,238.59,238.78,237.79,237.86,566397.0,220.4191,220.5946,219.68,219.7447,566397.0
2020-03-30 11:40:00,237.9,238.53,237.83,238.14,150191.0,219.7816,220.3637,219.717,220.0034,150191.0
2020-03-30 11:50:00,238.05,238.48,237.97,238.16,119999.0,219.9202,220.3175,219.8463,220.0218,119999.0
2020-03-30 12:00:00,238.07,238.2,237.2,237.5,120630.0,219.9387,220.0588,219.135,219.4121,120630.0
2020-03-30 12:10:00,237.53,238.84,237.48,238.67,237997.0,219.4398,220.6501,219.3936,220.493,237997.0
2020-03-30 12:20:00,238.58,238.87,238.04,238.85,100610.0,220.4099,220.6778,219.911,220.6593,100610.0
2020-03-30 12:30:00,238.83,238.86,238.06,238.81,99274.0,220.6408,220.6685,219.9295,220.6223,99274.0
2020-03-30 12:40:00,238.8,238.9,238.22,238.57,120855.0,220.6131,220.7055,220.0773,220.4006,120855.0
2020-03-30 12:50:00,238.64,239.23,238.53,239.2,138575.0,220.4653,221.0104,220.3637,220.9826,138575.0
2020-03-30 13:00:00,239.18,239.18,238.09,238.23,109711.0,220.9642,220.9642,219.9572,220.0865,109711.0
2020-03-30 13:10:00,238.27,238.97,238.2,238.8,145164.0,220.1235,220.7702,220.0588,220.6131,145164.0
2020-03-30 13:20:00,238.75,238.98,238.34,238.89,76348.0,220.5669,220.7794,220.1881,220.6962,76348.0
2020-03-30 13:30:00,238.78,238.93,238.22,238.6,67361.0,220.5946,220.7332,220.0773,220.4283,67361.0
2020-03-30 13:40:00,238.69,238.69,237.62,238.48,155760.0,220.5115,220.5115,219.523,220.3175,155760.0
2020-03-30 13:50:00,238.35,238.68,237.83,238.15,243678.0,220.1974,220.5022,219.717,220.0126,243678.0
2020-03-30 14:00:00,238.03,238.12,237.71,237.82,311941.0,219.9017,219.9849,219.6061,219.7077,311941.0
2020-03-30 14:10:00,237.83,237.84,237.07,237.54,105555.0,219.717,219.7262,219.0149,219.4491,105555.0
2020-03-30 14:20:00,237.51,238.53,237.08,238.48,149352.0,219.4213,220.3637,219.0241,220.3175,149352.0
2020-03-30 14:30:00,238.41,238.92,238.2,238.89,134420.0,220.2528,220.724,220.0588,220.6962,134420.0
2020-03-30 14:40:00,238.92,239.57,238.66,239.2,100484.0,220.724,221.3245,220.4838,220.9826,100484.0
2020-03-30 14:50:00,239.26,239.78,238.9,239.18,276829.0,221.0381,221.5185,220.7055,220.9642,276829.0
2020-03-30 15:00:00,239.21,239.94,238.93,239.91,215450.0,220.9919,221.6663,220.7332,221.6386,215450.0
2020-03-30 15:10:00,239.9,240.59,239.7,240.15,183321.0,221.6293,222.2668,221.4446,221.8603,183321.0
2020-03-30 15:20:00,240.16,240.5,237.95,238.73,169533.0,221.8695,222.1836,219.8278,220.5484,169533.0
2020-03-30 15:30:00,238.84,240.13,238.48,240.13,151104.0,220.6501,221.8418,220.3175,221.8418,151104.0
2020-03-30 15:40:00,239.97,240.56,239.56,240.0,213631.0,221.694,222.2391,221.3152,221.7217,213631.0
2020-03-30 15:50:00,240.09,241.1,239.63,240.49,488633.0,221.8049,222.7379,221.3799,222.1744,488633.0
2020-03-31 09:30:00,239.39,239.75,238.38,238.67,483181.0,221.1582,221.4907,220.2251,220.493,483181.0
2020-03-31 09:40:00,238.84,239.73,237.78,237.82,187165.0,220.6501,221.4723,219.6708,219.7077,187165.0
2020-03-31 09:50:00,237.81,238.68,237.32,238.29,145446.0,219.6985,220.5022,219.2458,220.1419,145446.0
2020-03-31 10:00:00,238.25,239.5,238.09,239.14,135572.0,220.105,221.2598,219.9572,220.9272,135572.0
2020-03-31 10:10:00,239.17,241.45,239.17,241.42,145811.0,220.9549,223.0613,220.9549,223.0336,145811.0
2020-03-31 10:20:00,241.39,241.57,240.4,240.77,133291.0,223.0058,223.1721,222.0912,222.4331,133291.0
2020-03-31 10:30:00,240.73,241.77,240.73,241.59,117822.0,222.3961,223.3569,222.3961,223.1906,117822.0
2020-03-31 10:40:00,241.6,241.87,240.96,241.31,144141.0,223.1999,223.4493,222.6086,222.9319,144141.0
2020-03-31 10:50:00,241.11,241.53,240.51,240.51,191323.0,222.7472,223.1352,222.1929,222.1929,191323.0
2020-03-31 11:00:00,240.6,240.78,239.85,240.74,139096.0,222.276,222.4423,221.5831,222.4054,139096.0
2020-03-31 11:10:00,240.79,241.34,240.65,240.8,111658.0,222.4515,222.9597,222.3222,222.4608,111658.0
2020-03-31 11:20:00,240.84,241.58,240.39,241.56,161489.0,222.4977,223.1814,222.082,223.1629,161489.0
2020-03-31 11:30:00,241.56,241.94,241.16,241.22,528922.0,223.1629,223.514,222.7934,222.8488,528922.0
2020-03-31 11:40:00,241.31,241.88,241.05,241.32,121166.0,222.9319,223.4585,222.6917,222.9412,121166.0
2020-03-31 11:50:00,241.31,241.64,240.75,241.28,94195.0,222.9319,223.2368,222.4146,222.9042,94195.0
2020-03-31 12:00:00,241.25,241.4,240.56,241.33,95404.0,222.8765,223.0151,222.2391,222.9504,95404.0
2020-03-31 12:10:00,241.38,241.38,240.27,240.38,73229.0,222.9966,222.9966,221.9711,222.0728,73229.0
2020-03-31 12:20:00,240.4,240.42,238.87,239.37,225000.0,222.0912,222.1097,220.6778,221.1397,225000.0
2020-03-31 12:30:00,239.39,239.4,237.54,237.77,140547.0,221.1582,221.1674,219.4491,219.6615,140547.0
2020-03-31 12:40:00,237.88,239.0,237.88,238.98,150001.0,219.7632,220.7979,219.7632,220.7794,150001.0
2020-03-31 12:50:00,238.91,239.22,238.24,238.32,108078.0,220.7147,221.0011,220.0957,220.1697,108078.0
2020-03-31 13:00:00,238.3,239.05,237.8,238.49,108415.0,220.1512,220.8441,219.6893,220.3267,108415.0
2020-03-31 13:10:00,238.47,238.7,237.75,237.87,144307.0,220.3082,220.5207,219.6431,219.7539,144307.0
2020-03-31 13:20:00,237.88,237.95,237.02,237.64,261704.0,219.7632,219.8278,218.9687,219.5414,261704.0
2020-03-31 13:30:00,237.7,238.53,237.11,238.31,195753.0,219.5969,220.3637,219.0518,220.1604,195753.0
2020-03-31 13:40:00,238.29,238.78,238.25,238.67,95265.0,220.1419,220.5946,220.105,220.493,95265.0
2020-03-31 13:50:00,238.52,239.12,237.99,239.0,155594.0,220.3544,220.9087,219.8648,220.7979,155594.0
2020-03-31 14:00:00,238.98,239.13,238.44,238.96,115741.0,220.7794,220.918,220.2805,220.7609,115741.0
2020-03-31 14:10:00,238.89,238.94,237.75,238.1,119566.0,220.6962,220.7424,219.6431,219.9664,119566.0
2020-03-31 14:20:00,238.11,238.78,238.02,238.74,238369.0,219.9757,220.5946,219.8925,220.5577,238369.0
2020-03-31 14:30:00,238.71,239.46,238.43,239.27,235312.0,220.53,221.2228,220.2713,221.0473,235312.0
2020-03-31 14:40:00,239.25,239.34,238.13,238.63,220248.0,221.0288,221.112,219.9941,220.456,220248.0
2020-03-31 14:50:00,238.67,239.33,238.55,238.71,208594.0,220.493,221.1027,220.3821,220.53,208594.0
2020-03-31 15:00:00,238.73,239.29,237.85,238.17,243598.0,220.5484,221.0658,219.7355,220.0311,243598.0
2020-03-31 15:10:00,238.15,238.15,236.3,236.43,319625.0,220.0126,220.0126,218.3035,218.4236,319625.0
2020-03-31 15:20:00,236.44,236.62,235.44,235.87,378287.0,218.4328,218.5991,217.509,217.9062,378287.0
2020-03-31 15:30:00,235.87,237.39,235.86,237.24,272584.0,217.9062,219.3105,217.897,219.1719,272584.0
2020-03-31 15:40:00,237.17,237.57,235.76,235.87,472962.0,219.1072,219.4768,217.8046,217.9062,472962.0
2020-03-31 15:50:00,235.84,237.49,235.77,236.84,1344675.0,217.8785,219.4029,217.8139,218.8024,1344675.0
2020-04-01 09:30:00,227.92,229.51,227.53,228.77,597277.0,210.5617,212.0306,210.2014,211.347,597277.0
2020-04-01 09:40:00,228.8,229.59,228.22,228.87,183744.0,211.3747,212.1045,210.8389,211.4394,183744.0
2020-04-01 09:50:00,228.84,229.37,228.63,228.7,143295.0,211.4116,211.9013,211.2176,211.2823,143295.0
2020-04-01 10:00:00,228.69,229.59,228.02,229.23,210380.0,211.2731,212.1045,210.6541,211.7719,210380.0
2020-04-01 10:10:00,229.4,230.13,229.11,229.4,119647.0,211.929,212.6034,211.6611,211.929,119647.0
2020-04-01 10:20:00,229.31,229.91,229.05,229.16,72969.0,211.8459,212.4002,211.6057,211.7073,72969.0
2020-04-01 10:30:00,229.14,230.01,228.89,229.75,115496.0,211.6888,212.4925,211.4578,212.2523,115496.0
2020-04-01 10:40:00,229.54,230.33,229.23,230.26,91432.0,212.0583,212.7882,211.7719,212.7235,91432.0
2020-04-01 10:50:00,230.18,230.37,229.27,229.95,152606.0,212.6496,212.8251,211.8089,212.4371,152606.0
2020-04-01 11:00:00,229.91,230.84,229.77,230.84,146383.0,212.4002,213.2593,212.2708,213.2593,146383.0
2020-04-01 11:10:00,230.79,231.05,230.24,230.63,98616.0,213.2131,213.4533,212.705,213.0653,98616.0
2020-04-01 11:20:00,230.58,230.83,229.11,229.17,139841.0,213.0191,213.2501,211.6611,211.7165,139841.0
2020-04-01 11:30:00,229.21,229.75,228.94,228.98,328977.0,211.7535,212.2523,211.504,211.541,328977.0
2020-04-01 11:40:00,228.99,229.04,228.14,228.59,95253.0,211.5502,211.5964,210.765,211.1807,95253.0
2020-04-01 11:50:00,228.35,229.03,228.33,228.55,119966.0,210.959,211.5872,210.9405,211.1437,119966.0
2020-04-01 12:00:00,228.48,228.52,227.66,227.68,227088.0,211.0791,211.116,210.3215,210.34,227088.0
2020-04-01 12:10:00,227.77,228.39,227.58,227.61,52704.0,210.4231,210.9959,210.2476,210.2753,52704.0
2020-04-01 12:20:00,227.64,228.13,227.15,227.26,78105.0,210.303,210.7557,209.8504,209.952,78105.0
2020-04-01 12:30:00,227.23,227.83,226.62,226.8,134377.0,209.9243,210.4786,209.3607,209.527,134377.0
2020-04-01 12:40:00,226.84,226.89,225.89,225.92,171955.0,209.564,209.6102,208.6863,208.714,171955.0
2020-04-01 12:50:00,225.98,226.83,225.91,226.28,195689.0,208.7695,209.5547,208.7048,209.0466,195689.0
2020-04-01 13:00:00,226.26,227.04,226.0,226.65,93537.0,209.0281,209.7487,208.7879,209.3884,93537.0
2020-04-01 13:10:00,226.66,226.92,226.24,226.58,95967.0,209.3977,209.6379,209.0097,209.3238,95967.0
2020-04-01 13:20:00,226.5,227.41,226.5,227.06,151111.0,209.2499,210.0906,209.2499,209.7672,151111.0
2020-04-01 13:30:00,227.02,227.02,226.43,226.91,43165.0,209.7303,209.7303,209.1852,209.6286,43165.0
2020-04-01 13:40:00,226.91,227.53,226.74,227.19,120508.0,209.6286,210.2014,209.4716,209.8873,120508.0
2020-04-01 13:50:00,227.21,228.0,226.99,227.89,70148.0,209.9058,210.6356,209.7025,210.534,70148.0
2020-04-01 14:00:00,227.78,228.52,227.47,227.95,119625.0,210.4324,211.116,210.146,210.5894,119625.0
2020-04-01 14:10:00,228.0,228.11,227.15,227.29,121456.0,210.6356,210.7372,209.8504,209.9797,121456.0
2020-04-01 14:20:00,227.3,227.54,226.85,227.18,101032.0,209.9889,210.2107,209.5732,209.8781,101032.0
2020-04-01 14:30:00,226.9,227.29,226.34,227.15,202075.0,209.6194,209.9797,209.102,209.8504,202075.0
2020-04-01 14:40:00,227.08,227.19,226.63,226.89,108943.0,209.7857,209.8873,209.37,209.6102,108943.0
2020-04-01 14:50:00,226.89,226.94,225.78,225.83,183339.0,209.6102,209.6564,208.5847,208.6309,183339.0
2020-04-01 15:00:00,225.86,226.49,225.71,225.74,159744.0,208.6586,209.2406,208.52,208.5477,159744.0
2020-04-01 15:10:00,225.71,226.1,225.56,226.07,125992.0,208.52,208.8803,208.3815,208.8526,125992.0
2020-04-01 15:20:00,226.05,226.05,225.12,225.12,99669.0,208.8341,208.8341,207.975,207.975,99669.0
2020-04-01 15:30:00,225.15,225.62,224.35,224.43,485428.0,208.0027,208.4369,207.2636,207.3375,485428.0
2020-04-01 15:40:00,224.5,226.48,224.13,226.12,346053.0,207.4022,209.2314,207.0604,208.8988,346053.0
2020-04-01 15:50:00,226.1,227.15,225.44,226.18,516562.0,208.8803,209.8504,208.2706,208.9542,516562.0
2020-04-02 09:30:00,225.33,227.83,224.72,227.06,400219.0,208.169,210.4786,207.6054,209.7672,400219.0
2020-04-02 09:40:00,227.11,227.71,224.75,225.24,176009.0,209.8134,210.3677,207.6331,208.0858,176009.0
2020-04-02 09:50:00,225.19,226.61,225.01,226.47,118659.0,208.0396,209.3515,207.8733,209.2221,118659.0
2020-04-02 10:00:00,226.55,227.73,226.19,227.73,90759.0,209.2961,210.3862,208.9635,210.3862,90759.0
2020-04-02 10:10:00,227.74,228.27,227.41,228.23,125729.0,210.3954,210.8851,210.0906,210.8481,125729.0
2020-04-02 10:20:00,228.17,228.87,227.57,228.85,193761.0,210.7927,211.4394,210.2384,211.4209,193761.0
2020-04-02 10:30:00,228.74,232.18,228.6,231.99,296168.0,211.3193,214.4973,211.1899,214.3217,296168.0
2020-04-02 10:40:00,231.91,231.95,229.5,229.63,281265.0,214.2478,214.2848,212.0214,212.1415,281265.0
2020-04-02 10:50:00,229.61,230.62,229.12,230.55,153951.0,212.123,213.0561,211.6703,212.9914,153951.0
2020-04-02 11:00:00,230.54,230.89,229.49,229.76,117969.0,212.9822,213.3055,212.0121,212.2616,117969.0
2020-04-02 11:10:00,229.81,230.58,229.22,230.2,103158.0,212.3078,213.0191,211.7627,212.6681,103158.0
2020-04-02 11:20:00,230.2,230.25,228.5,229.03,183944.0,212.6681,212.7143,211.0975,211.5872,183944.0
2020-04-02 11:30:00,229.04,229.93,228.67,229.08,220007.0,211.5964,212.4186,211.2546,211.6334,220007.0
2020-04-02 11:40:00,229.12,230.49,229.04,230.49,116609.0,211.6703,212.936,211.5964,212.936,116609.0
2020-04-02 11:50:00,230.46,230.88,229.87,230.41,106724.0,212.9083,213.2963,212.3632,212.8621,106724.0
2020-04-02 12:00:00,230.56,231.29,230.09,230.67,98515.0,213.0007,213.6751,212.5665,213.1023,98515.0
2020-04-02 12:10:00,230.7,231.5,230.56,231.17,122174.0,213.13,213.8691,213.0007,213.5642,122174.0
2020-04-02 12:20:00,231.14,231.36,230.17,230.17,84287.0,213.5365,213.7397,212.6404,212.6404,84287.0
2020-04-02 12:30:00,230.28,230.68,229.9,230.27,114072.0,212.742,213.1115,212.3909,212.7327,114072.0
2020-04-02 12:40:00,230.32,230.89,229.97,230.81,81758.0,212.7789,213.3055,212.4556,213.2316,81758.0
2020-04-02 12:50:00,230.89,231.1,230.36,230.59,55748.0,213.3055,213.4995,212.8159,213.0284,55748.0
2020-04-02 13:00:00,230.65,231.27,229.8,229.8,78640.0,213.0838,213.6566,212.2985,212.2985,78640.0
2020-04-02 13:10:00,229.88,229.9,228.53,228.6,111899.0,212.3724,212.3909,211.1253,211.1899,111899.0
2020-04-02 13:20:00,228.53,229.08,227.73,227.85,215585.0,211.1253,211.6334,210.3862,210.497,215585.0
2020-04-02 13:30:00,227.84,228.29,227.44,227.96,98917.0,210.4878,210.9035,210.1183,210.5987,98917.0
2020-04-02 13:40:00,227.98,228.81,227.98,228.36,103479.0,210.6171,211.3839,210.6171,210.9682,103479.0
2020-04-02 13:50:00,228.34,228.99,227.96,228.15,121274.0,210.9497,211.5502,210.5987,210.7742,121274.0
2020-04-02 14:00:00,228.15,228.15,226.5,226.5,115455.0,210.7742,210.7742,209.2499,209.2499,115455.0
2020-04-02 14:10:00,226.61,227.47,226.02,226.08,122964.0,209.3515,210.146,208.8064,208.8618,122964.0
2020-04-02 14:20:00,226.07,227.69,225.98,227.59,146982.0,208.8526,210.3492,208.7695,210.2568,146982.0
2020-04-02 14:30:00,227.54,228.06,226.88,227.78,70290.0,210.2107,210.6911,209.6009,210.4324,70290.0
2020-04-02 14:40:00,227.81,227.89,226.82,227.24,95363.0,210.4601,210.534,209.5455,209.9335,95363.0
2020-04-02 14:50:00,227.36,229.11,227.07,229.06,140363.0,210.0444,211.6611,209.7765,211.6149,140363.0
2020-04-02 15:00:00,229.07,229.49,228.3,229.24,117035.0,211.6241,212.0121,210.9128,211.7812,117035.0
2020-04-02 15:10:00,229.12,229.8,228.52,229.71,157568.0,211.6703,212.2985,211.116,212.2154,157568.0
2020-04-02 15:20:00,229.56,229.94,228.91,229.36,102203.0,212.0768,212.4279,211.4763,211.892,102203.0
2020-04-02 15:30:00,229.41,229.81,228.25,228.58,112623.0,211.9382,212.3078,210.8666,211.1715,112623.0
2020-04-02 15:40:00,228.47,230.4,228.42,229.41,170406.0,211.0698,212.8528,211.0236,211.9382,170406.0
2020-04-02 15:50:00,229.47,231.72,229.43,231.38,327080.0,211.9937,214.0723,211.9567,213.7582,327080.0
2020-04-03 09:30:00,230.43,231.76,230.19,231.76,303203.0,212.8806,214.1093,212.6588,214.1093,303203.0
2020-04-03 09:40:00,231.69,232.71,231.5,231.66,186528.0,214.0446,214.9869,213.8691,214.0169,186528.0
2020-04-03 09:50:00,231.69,231.96,230.68,231.44,144391.0,214.0446,214.294,213.1115,213.8136,144391.0
2020-04-03 10:00:00,231.51,232.25,231.12,231.82,90373.0,213.8783,214.5619,213.518,214.1647,90373.0
2020-04-03 10:10:00,231.74,231.79,230.0,230.14,67519.0,214.0908,214.137,212.4833,212.6126,67519.0
2020-04-03 10:20:00,230.17,230.46,229.59,229.84,79785.0,212.6404,212.9083,212.1045,212.3355,79785.0
2020-04-03 10:30:00,229.89,230.19,228.75,228.99,112556.0,212.3817,212.6588,211.3285,211.5502,112556.0
2020-04-03 10:40:00,228.98,229.62,228.6,229.34,80693.0,211.541,212.1322,211.1899,211.8736,80693.0
2020-04-03 10:50:00,229.25,229.73,228.75,229.41,69680.0,211.7904,212.2339,211.3285,211.9382,69680.0
2020-04-03 11:00:00,229.41,229.96,228.86,229.29,74358.0,211.9382,212.4464,211.4301,211.8274,74358.0
2020-04-03 11:10:00,229.32,229.41,228.39,228.65,86934.0,211.8551,211.9382,210.9959,211.2361,86934.0
2020-04-03 11:20:00,228.67,228.9,227.86,228.34,86605.0,211.2546,211.4671,210.5063,210.9497,86605.0
2020-04-03 11:30:00,228.28,228.91,227.95,228.72,97588.0,210.8943,211.4763,210.5894,211.3008,97588.0
2020-04-03 11:40:00,228.73,228.73,227.31,227.63,68994.0,211.31,211.31,209.9982,210.2938,68994.0
2020-04-03 11:50:00,227.68,228.22,227.34,228.04,261295.0,210.34,210.8389,210.0259,210.6726,261295.0
2020-04-03 12:00:00,228.04,228.32,226.97,227.33,88969.0,210.6726,210.9313,209.6841,210.0167,88969.0
2020-04-03 12:10:00,227.27,227.4,226.47,226.64,84237.0,209.9612,210.0813,209.2221,209.3792,84237.0
2020-04-03 12:20:00,226.59,227.22,226.35,226.89,69993.0,209.333,209.915,209.1113,209.6102,69993.0
2020-04-03 12:30:00,226.89,227.68,226.82,227.68,77270.0,209.6102,210.34,209.5455,210.34,77270.0
2020-04-03 12:40:00,227.56,227.91,226.79,226.91,88148.0,210.2291,210.5525,209.5178,209.6286,88148.0
2020-04-03 12:50:00,226.89,227.52,226.87,227.42,105967.0,209.6102,210.1922,209.5917,210.0998,105967.0
2020-04-03 13:00:00,227.44,228.0,227.21,227.97,73412.0,210.1183,210.6356,209.9058,210.6079,73412.0
2020-04-03 13:10:00,228.0,228.0,227.08,227.66,68589.0,210.6356,210.6356,209.7857,210.3215,68589.0
2020-04-03 13:20:00,227.58,227.71,226.58,226.66,81227.0,210.2476,210.3677,209.3238,209.3977,81227.0
2020-04-03 13:30:00,226.56,226.56,226.03,226.12,187773.0,209.3053,209.3053,208.8157,208.8988,187773.0
2020-04-03 13:40:00,226.02,226.75,225.77,226.26,82868.0,208.8064,209.4808,208.5755,209.0281,82868.0
2020-04-03 13:50:00,226.44,226.62,225.75,226.09,152140.0,209.1944,209.3607,208.557,208.8711,152140.0
2020-04-03 14:00:00,226.06,226.53,225.56,225.71,101933.0,208.8434,209.2776,208.3815,208.52,101933.0
2020-04-03 14:10:00,225.77,225.83,225.34,225.58,133088.0,208.5755,208.6309,208.1782,208.3999,133088.0
2020-04-03 14:20:00,225.55,226.89,225.55,226.86,163975.0,208.3722,209.6102,208.3722,209.5824,163975.0
2020-04-03 14:30:00,226.74,226.74,226.18,226.29,105215.0,209.4716,209.4716,208.9542,209.0559,105215.0
2020-04-03 14:40:00,226.33,226.53,225.71,226.53,161864.0,209.0928,209.2776,208.52,209.2776,161864.0
2020-04-03 14:50:00,226.4,227.65,226.39,227.56,220438.0,209.1575,210.3123,209.1482,210.2291,220438.0
2020-04-03 15:00:00,227.59,228.09,226.78,226.78,106846.0,210.2568,210.7188,209.5085,209.5085,106846.0
2020-04-03 15:10:00,226.68,228.06,226.62,227.66,92123.0,209.4162,210.6911,209.3607,210.3215,92123.0
2020-04-03 15:20:00,227.63,227.66,226.81,227.4,102940.0,210.2938,210.3215,209.5363,210.0813,102940.0
2020-04-03 15:30:00,227.32,227.8,226.52,226.63,110373.0,210.0074,210.4509,209.2683,209.37,110373.0
2020-04-03 15:40:00,226.68,227.66,225.92,227.59,209252.0,209.4162,210.3215,208.714,210.2568,209252.0
2020-04-03 15:50:00,227.67,228.9,227.42,228.11,368511.0,210.3308,211.4671,210.0998,210.7372,368511.0
2020-04-06 09:30:00,236.96,237.27,235.93,236.18,513581.0,218.9132,219.1996,217.9617,218.1926,513581.0
2020-04-06 09:40:00,236.3,237.63,236.24,237.47,299639.0,218.3035,219.5322,218.2481,219.3844,299639.0
2020-04-06 09:50:00,237.51,238.91,237.48,238.77,224007.0,219.4213,220.7147,219.3936,220.5854,224007.0
2020-04-06 10:00:00,238.77,239.33,238.42,239.03,168792.0,220.5854,221.1027,220.262,220.8256,168792.0
2020-04-06 10:10:00,239.02,239.35,238.45,239.33,114061.0,220.8163,221.1212,220.2898,221.1027,114061.0
2020-04-06 10:20:00,239.27,239.62,238.48,238.7,140304.0,221.0473,221.3706,220.3175,220.5207,140304.0
2020-04-06 10:30:00,238.72,239.04,238.08,238.93,117285.0,220.5392,220.8348,219.9479,220.7332,117285.0
2020-04-06 10:40:00,239.0,239.07,237.74,237.74,105465.0,220.7979,220.8625,219.6338,219.6338,105465.0
2020-04-06 10:50:00,237.78,238.42,237.75,238.28,65595.0,219.6708,220.262,219.6431,220.1327,65595.0
2020-04-06 11:00:00,238.37,238.76,237.91,238.63,71612.0,220.2158,220.5761,219.7909,220.456,71612.0
2020-04-06 11:10:00,238.71,238.78,238.32,238.49,82655.0,220.53,220.5946,220.1697,220.3267,82655.0
2020-04-06 11:20:00,238.49,239.15,238.27,239.15,70673.0,220.3267,220.9364,220.1235,220.9364,70673.0
2020-04-06 11:30:00,239.13,239.29,238.72,239.01,181540.0,220.918,221.0658,220.5392,220.8071,181540.0
2020-04-06 11:40:00,239.03,240.03,238.91,239.8,207806.0,220.8256,221.7494,220.7147,221.5369,207806.0
2020-04-06 11:50:00,239.82,239.92,239.54,239.67,126377.0,221.5554,221.6478,221.2967,221.4168,126377.0
2020-04-06 12:00:00,239.73,240.04,239.5,239.98,59915.0,221.4723,221.7587,221.2598,221.7032,59915.0
2020-04-06 12:10:00,240.01,240.66,239.74,240.66,117438.0,221.7309,222.3314,221.4815,222.3314,117438.0
2020-04-06 12:20:00,240.66,241.18,240.65,240.92,285542.0,222.3314,222.8118,222.3222,222.5716,285542.0
2020-04-06 12:30:00,240.87,241.11,240.48,240.88,79322.0,222.5255,222.7472,222.1652,222.5347,79322.0
2020-04-06 12:40:00,240.91,241.05,240.52,240.62,80482.0,222.5624,222.6917,222.2021,222.2945,80482.0
2020-04-06 12:50:00,240.59,241.09,240.36,241.09,196082.0,222.2668,222.7287,222.0543,222.7287,196082.0
2020-04-06 13:00:00,241.09,241.21,240.64,240.82,98912.0,222.7287,222.8396,222.313,222.4793,98912.0
2020-04-06 13:10:00,240.77,241.01,240.48,240.71,67863.0,222.4331,222.6548,222.1652,222.3776,67863.0
2020-04-06 13:20:00,240.69,240.9,240.59,240.79,60257.0,222.3592,222.5532,222.2668,222.4515,60257.0
2020-04-06 13:30:00,240.78,241.0,240.4,240.87,114469.0,222.4423,222.6455,222.0912,222.5255,114469.0
2020-04-06 13:40:00,240.86,241.61,240.79,241.47,191417.0,222.5162,223.2091,222.4515,223.0798,191417.0
2020-04-06 13:50:00,241.5,241.61,241.28,241.5,111923.0,223.1075,223.2091,222.9042,223.1075,111923.0
2020-04-06 14:00:00,241.47,241.5,240.66,240.68,88401.0,223.0798,223.1075,222.3314,222.3499,88401.0
2020-04-06 14:10:00,240.66,240.76,240.18,240.45,138895.0,222.3314,222.4238,221.888,222.1374,138895.0
2020-04-06 14:20:00,240.49,240.72,240.11,240.44,94515.0,222.1744,222.3869,221.8233,222.1282,94515.0
2020-04-06 14:30:00,240.56,240.85,240.2,240.62,119192.0,222.2391,222.507,221.9065,222.2945,119192.0
2020-04-06 14:40:00,240.62,241.02,240.4,240.94,145116.0,222.2945,222.664,222.0912,222.5901,145116.0
2020-04-06 14:50:00,240.96,241.3,240.84,241.15,120572.0,222.6086,222.9227,222.4977,222.7841,120572.0
2020-04-06 15:00:00,241.08,241.79,240.63,241.7,184235.0,222.7195,223.3754,222.3037,223.2922,184235.0
2020-04-06 15:10:00,241.67,241.78,240.54,240.61,210191.0,223.2645,223.3661,222.2206,222.2853,210191.0
2020-04-06 15:20:00,240.63,241.75,240.52,241.68,128220.0,222.3037,223.3384,222.2021,223.2738,128220.0
2020-04-06 15:30:00,241.66,242.08,241.35,241.92,214929.0,223.2553,223.6433,222.9689,223.4955,214929.0
2020-04-06 15:40:00,241.95,242.47,241.66,242.39,236883.0,223.5232,224.0036,223.2553,223.9297,236883.0
2020-04-06 15:50:00,242.43,245.3,242.43,243.53,833596.0,223.9666,226.6181,223.9666,224.9829,833596.0
2020-04-07 09:30:00,251.97,252.8,249.96,249.98,1124455.0,232.7801,233.5469,230.9232,230.9416,1124455.0
2020-04-07 09:40:00,249.97,251.24,249.8,250.67,374335.0,230.9324,232.1057,230.7753,231.5791,374335.0
2020-04-07 09:50:00,250.75,252.12,250.51,251.6,507442.0,231.653,232.9187,231.4313,232.4383,507442.0
2020-04-07 10:00:00,251.58,251.8,249.32,249.32,860283.0,232.4198,232.623,230.3319,230.3319,860283.0
2020-04-07 10:10:00,249.42,249.83,247.68,248.73,451772.0,230.4243,230.8031,228.8168,229.7868,451772.0
2020-04-07 10:20:00,248.71,248.95,247.46,247.73,344587.0,229.7684,229.9901,228.6136,228.863,344587.0
2020-04-07 10:30:00,247.78,249.09,247.68,248.69,265242.0,228.9092,230.1194,228.8168,229.7499,265242.0
2020-04-07 10:40:00,248.66,248.95,246.79,246.88,213804.0,229.7222,229.9901,227.9946,228.0777,213804.0
2020-04-07 10:50:00,246.92,247.79,246.3,247.2,207089.0,228.1147,228.9184,227.5419,228.3734,207089.0
2020-04-07 11:00:00,247.2,248.23,246.59,248.09,234872.0,228.3734,229.3249,227.8098,229.1956,234872.0
2020-04-07 11:10:00,248.12,249.02,247.74,248.65,190253.0,229.2233,230.0547,228.8722,229.7129,190253.0
2020-04-07 11:20:00,248.55,249.25,248.05,249.21,168556.0,229.6205,230.2672,229.1586,230.2303,168556.0
2020-04-07 11:30:00,249.16,250.15,249.11,250.15,190445.0,230.1841,231.0987,230.1379,231.0987,190445.0
2020-04-07 11:40:00,250.16,250.44,249.73,249.76,261345.0,231.1079,231.3666,230.7107,230.7384,261345.0
2020-04-07 11:50:00,249.92,249.92,249.07,249.42,167966.0,230.8862,230.8862,230.1009,230.4243,167966.0
2020-04-07 12:00:00,249.5,251.2,249.44,251.19,231035.0,230.4982,232.0687,230.4428,232.0595,231035.0
2020-04-07 12:10:00,251.17,251.66,250.72,251.53,139672.0,232.041,232.4937,231.6253,232.3736,139672.0
2020-04-07 12:20:00,251.57,251.71,250.41,250.98,201109.0,232.4105,232.5399,231.3389,231.8655,201109.0
2020-04-07 12:30:00,251.0,251.1,250.02,250.39,170143.0,231.884,231.9763,230.9786,231.3204,170143.0
2020-04-07 12:40:00,250.39,251.05,250.19,250.86,130503.0,231.3204,231.9301,231.1356,231.7546,130503.0
2020-04-07 12:50:00,250.91,251.0,250.33,250.53,169339.0,231.8008,231.884,231.265,231.4497,169339.0
2020-04-07 13:00:00,250.55,251.07,250.2,250.31,173854.0,231.4682,231.9486,231.1449,231.2465,173854.0
2020-04-07 13:10:00,250.37,250.73,249.66,249.84,138815.0,231.3019,231.6345,230.646,230.8123,138815.0
2020-04-07 13:20:00,249.82,250.14,249.45,250.07,137776.0,230.7938,231.0895,230.452,231.0248,137776.0
2020-04-07 13:30:00,250.13,250.15,249.32,249.33,101897.0,231.0802,231.0987,230.3319,230.3411,101897.0
2020-04-07 13:40:00,249.3,249.84,249.15,249.32,118220.0,230.3134,230.8123,230.1748,230.3319,118220.0
2020-04-07 13:50:00,249.31,249.31,248.65,248.82,147074.0,230.3227,230.3227,229.7129,229.87,147074.0
2020-04-07 14:00:00,248.85,248.91,247.43,247.85,238128.0,229.8977,229.9531,228.5858,228.9739,238128.0
2020-04-07 14:10:00,247.9,248.39,246.8,246.81,184089.0,229.02,229.4727,228.0038,228.0131,184089.0
2020-04-07 14:20:00,246.89,248.57,246.74,247.62,375284.0,228.087,229.639,227.9484,228.7614,375284.0
2020-04-07 14:30:00,247.61,248.04,246.69,246.71,139906.0,228.7521,229.1494,227.9022,227.9207,139906.0
2020-04-07 14:40:00,246.7,246.85,245.65,245.7,306682.0,227.9114,228.05,226.9414,226.9876,306682.0
2020-04-07 14:50:00,245.68,245.82,244.55,245.05,208722.0,226.9691,227.0985,225.9252,226.3871,208722.0
2020-04-07 15:00:00,245.17,246.69,244.95,246.57,216302.0,226.498,227.9022,226.2947,227.7913,216302.0
2020-04-07 15:10:00,246.61,247.21,245.25,245.25,148957.0,227.8283,228.3826,226.5719,226.5719,148957.0
2020-04-07 15:20:00,245.32,245.49,244.09,244.3,246168.0,226.6365,226.7936,225.5002,225.6942,246168.0
2020-04-07 15:30:00,244.48,246.2,243.9,246.13,265766.0,225.8605,227.4495,225.3247,227.3849,265766.0
2020-04-07 15:40:00,246.15,248.0,245.89,247.71,303510.0,227.4033,229.1124,227.1631,228.8445,303510.0
2020-04-07 15:50:00,247.86,247.86,243.45,243.59,617979.0,228.9831,228.9831,224.909,225.0383,617979.0
2020-04-08 09:30:00,246.24,247.17,245.35,246.11,364387.0,227.4865,228.3456,226.6643,227.3664,364387.0
2020-04-08 09:40:00,246.5,247.01,245.41,245.42,120138.0,227.7267,228.1978,226.7197,226.7289,120138.0
2020-04-08 09:50:00,245.42,245.81,244.64,244.8,105125.0,226.7289,227.0892,226.0083,226.1561,105125.0
2020-04-08 10:00:00,244.88,245.42,244.05,244.32,79431.0,226.2301,226.7289,225.4633,225.7127,79431.0
2020-04-08 10:10:00,244.43,245.76,244.42,245.7,96021.0,225.8143,227.043,225.8051,226.9876,96021.0
2020-04-08 10:20:00,245.79,246.2,245.24,246.1,129108.0,227.0707,227.4495,226.5626,227.3571,129108.0
2020-04-08 10:30:00,246.15,246.52,245.83,246.03,63234.0,227.4033,227.7451,227.1077,227.2925,63234.0
2020-04-08 10:40:00,246.14,246.4,245.45,246.4,64727.0,227.3941,227.6343,226.7566,227.6343,64727.0
2020-04-08 10:50:00,246.47,247.2,246.3,247.12,97428.0,227.699,228.3734,227.5419,228.2995,97428.0
2020-04-08 11:00:00,247.14,247.31,246.58,246.87,106234.0,228.3179,228.475,227.8006,228.0685,106234.0
2020-04-08 11:10:00,246.99,248.14,246.99,247.98,147541.0,228.1794,229.2418,228.1794,229.094,147541.0
2020-04-08 11:20:00,248.1,248.89,248.06,248.66,153337.0,229.2048,229.9347,229.1679,229.7222,153337.0
2020-04-08 11:30:00,248.71,249.65,248.41,249.51,135701.0,229.7684,230.6368,229.4912,230.5074,135701.0
2020-04-08 11:40:00,249.6,249.69,249.22,249.47,233109.0,230.5906,230.6737,230.2395,230.4705,233109.0
2020-04-08 11:50:00,249.43,249.43,248.79,248.9,74362.0,230.4335,230.4335,229.8423,229.9439,74362.0
2020-04-08 12:00:00,248.95,249.09,248.5,248.86,83575.0,229.9901,230.1194,229.5744,229.9069,83575.0
2020-04-08 12:10:00,248.81,249.5,248.31,249.39,78193.0,229.8607,230.4982,229.3988,230.3966,78193.0
2020-04-08 12:20:00,249.33,249.6,248.95,248.98,68969.0,230.3411,230.5906,229.9901,230.0178,68969.0
2020-04-08 12:30:00,249.02,250.0,248.86,249.95,71755.0,230.0547,230.9601,229.9069,230.9139,71755.0
2020-04-08 12:40:00,249.96,250.24,249.5,249.79,112697.0,230.9232,231.1818,230.4982,230.7661,112697.0
2020-04-08 12:50:00,249.86,249.92,249.18,249.45,107864.0,230.8308,230.8862,230.2026,230.452,107864.0
2020-04-08 13:00:00,249.55,249.87,249.13,249.41,87132.0,230.5444,230.84,230.1564,230.415,87132.0
2020-04-08 13:10:00,249.41,249.8,249.1,249.74,51492.0,230.415,230.7753,230.1287,230.7199,51492.0
2020-04-08 13:20:00,249.77,250.07,249.32,249.39,130162.0,230.7476,231.0248,230.3319,230.3966,130162.0
2020-04-08 13:30:00,249.5,249.57,248.43,248.58,160420.0,230.4982,230.5629,229.5097,229.6483,160420.0
2020-04-08 13:40:00,248.6,248.95,248.32,248.58,295761.0,229.6667,229.9901,229.4081,229.6483,295761.0
2020-04-08 13:50:00,248.68,248.97,248.18,248.35,101071.0,229.7406,230.0086,229.2787,229.4358,101071.0
2020-04-08 14:00:00,248.4,249.69,248.4,249.64,204916.0,229.482,230.6737,229.482,230.6275,204916.0
2020-04-08 14:10:00,249.62,250.04,249.52,249.93,107605.0,230.6091,230.9971,230.5167,230.8954,107605.0
2020-04-08 14:20:00,249.93,250.8,249.67,250.67,291093.0,230.8954,231.6992,230.6552,231.5791,291093.0
2020-04-08 14:30:00,250.67,251.17,250.61,251.13,132156.0,231.5791,232.041,231.5237,232.0041,132156.0
2020-04-08 14:40:00,251.13,251.5,250.68,250.75,172655.0,232.0041,232.3459,231.5883,231.653,172655.0
2020-04-08 14:50:00,250.79,251.6,250.79,251.54,152192.0,231.6899,232.4383,231.6899,232.3828,152192.0
2020-04-08 15:00:00,251.55,252.14,251.3,251.98,184092.0,232.3921,232.9371,232.1611,232.7893,184092.0
2020-04-08 15:10:00,251.99,252.05,251.31,251.65,144875.0,232.7986,232.854,232.1703,232.4845,144875.0
2020-04-08 15:20:00,251.64,251.82,250.91,251.6,133721.0,232.4752,232.6415,231.8008,232.4383,133721.0
2020-04-08 15:30:00,251.63,252.45,250.57,250.98,255592.0,232.466,233.2235,231.4867,231.8655,255592.0
2020-04-08 15:40:00,250.96,251.49,250.07,251.4,350561.0,231.847,232.3366,231.0248,232.2535,350561.0
2020-04-08 15:50:00,251.46,253.05,251.46,251.9,582989.0,232.3089,233.7778,232.3089,232.7154,582989.0
2020-04-09 09:30:00,255.03,255.83,254.45,255.77,634131.0,235.607,236.3461,235.0712,236.2907,634131.0
2020-04-09 09:40:00,255.8,257.28,255.77,256.97,447385.0,236.3184,237.6857,236.2907,237.3993,447385.0
2020-04-09 09:50:00,256.95,257.85,256.44,257.72,232773.0,237.3808,238.2123,236.9096,238.0922,232773.0
2020-04-09 10:00:00,257.75,257.89,255.82,255.85,220339.0,238.1199,238.2492,236.3369,236.3646,220339.0
2020-04-09 10:10:00,255.88,256.74,255.36,255.44,147412.0,236.3923,237.1868,235.9119,235.9858,147412.0
2020-04-09 10:20:00,255.42,256.7,254.58,256.54,217785.0,235.9673,237.1498,235.1913,237.002,217785.0
2020-04-09 10:30:00,256.62,257.26,255.69,257.11,142047.0,237.0759,237.6672,236.2168,237.5286,142047.0
2020-04-09 10:40:00,257.07,257.43,256.31,256.87,108356.0,237.4917,237.8242,236.7895,237.3069,108356.0
2020-04-09 10:50:00,256.8,257.07,256.09,256.65,131849.0,237.2422,237.4917,236.5863,237.1037,131849.0
2020-04-09 11:00:00,256.75,256.76,254.89,255.68,176972.0,237.196,237.2053,235.4777,236.2075,176972.0
2020-04-09 11:10:00,255.73,256.02,254.86,255.22,148831.0,236.2537,236.5216,235.45,235.7826,148831.0
2020-04-09 11:20:00,255.26,255.99,254.64,255.97,146047.0,235.8195,236.4939,235.2467,236.4754,146047.0
2020-04-09 11:30:00,255.92,256.56,255.52,256.43,278079.0,236.4292,237.0205,236.0597,236.9004,278079.0
2020-04-09 11:40:00,256.39,256.95,256.21,256.91,131135.0,236.8635,237.3808,236.6972,237.3439,131135.0
2020-04-09 11:50:00,256.9,257.05,256.13,256.79,78687.0,237.3346,237.4732,236.6233,237.233,78687.0
2020-04-09 12:00:00,256.77,257.29,256.59,257.25,134598.0,237.2145,237.6949,237.0482,237.658,134598.0
2020-04-09 12:10:00,257.2,257.59,256.73,257.52,102697.0,237.6118,237.9721,237.1776,237.9074,102697.0
2020-04-09 12:20:00,257.54,257.61,256.71,256.71,166340.0,237.9259,237.9905,237.1591,237.1591,166340.0
2020-04-09 12:30:00,256.85,257.3,256.51,257.3,88404.0,237.2884,237.7041,236.9743,237.7041,88404.0
2020-04-09 12:40:00,257.26,257.55,256.88,257.2,87449.0,237.6672,237.9351,237.3161,237.6118,87449.0
2020-04-09 12:50:00,257.23,258.15,257.09,257.77,224276.0,237.6395,238.4894,237.5101,238.1384,224276.0
2020-04-09 13:00:00,257.83,257.91,257.53,257.9,87463.0,238.1938,238.2677,237.9166,238.2585,87463.0
2020-04-09 13:10:00,257.91,257.91,257.23,257.84,126096.0,238.2677,238.2677,237.6395,238.203,126096.0
2020-04-09 13:20:00,257.86,258.13,257.52,258.11,157298.0,238.2215,238.4709,237.9074,238.4525,157298.0
2020-04-09 13:30:00,258.15,258.39,256.88,256.99,146547.0,238.4894,238.7111,237.3161,237.4178,146547.0
2020-04-09 13:40:00,256.99,257.5,256.66,256.68,82932.0,237.4178,237.8889,237.1129,237.1314,82932.0
2020-04-09 13:50:00,256.64,257.3,256.3,257.14,276589.0,237.0944,237.7041,236.7803,237.5563,276589.0
2020-04-09 14:00:00,257.16,257.27,255.49,255.82,210575.0,237.5748,237.6764,236.032,236.3369,210575.0
2020-04-09 14:10:00,255.8,256.21,255.25,255.46,228879.0,236.3184,236.6972,235.8103,236.0043,228879.0
2020-04-09 14:20:00,255.46,256.09,255.0,255.32,192213.0,236.0043,236.5863,235.5793,235.8749,192213.0
2020-04-09 14:30:00,255.29,256.23,255.25,255.76,173153.0,235.8472,236.7156,235.8103,236.2814,173153.0
2020-04-09 14:40:00,255.84,255.97,254.29,254.41,178394.0,236.3553,236.4754,234.9234,235.0342,178394.0
2020-04-09 14:50:00,254.43,254.54,253.14,254.17,265145.0,235.0527,235.1543,233.861,234.8125,265145.0
2020-04-09 15:00:00,254.17,254.89,253.66,254.88,160519.0,234.8125,235.4777,234.3414,235.4685,160519.0
2020-04-09 15:10:00,254.91,255.47,254.7,254.94,186367.0,235.4962,236.0135,235.3022,235.5239,186367.0
2020-04-09 15:20:00,255.09,255.62,254.49,255.62,154859.0,235.6625,236.1521,235.1082,236.1521,154859.0
2020-04-09 15:30:00,255.71,256.28,255.18,255.83,222717.0,236.2352,236.7618,235.7456,236.3461,222717.0
2020-04-09 15:40:00,255.87,256.33,254.89,255.0,268346.0,236.3831,236.808,235.4777,235.5793,268346.0
2020-04-09 15:50:00,254.95,256.15,254.72,255.75,362927.0,235.5331,236.6417,235.3206,236.2722,362927.0
2020-04-13 09:30:00,254.67,254.95,253.15,254.22,547150.0,235.2744,235.5331,233.8702,234.8587,547150.0
2020-04-13 09:40:00,254.21,254.34,251.85,252.2,246784.0,234.8495,234.9696,232.6692,232.9926,246784.0
2020-04-13 09:50:00,252.18,253.02,251.75,251.93,210162.0,232.9741,233.7501,232.5768,232.7431,210162.0
2020-04-13 10:00:00,251.95,253.2,251.76,252.84,201748.0,232.7616,233.9164,232.5861,233.5838,201748.0
2020-04-13 10:10:00,252.84,253.0,251.38,251.5,115076.0,233.5838,233.7316,232.235,232.3459,115076.0
2020-04-13 10:20:00,251.58,251.86,250.63,251.21,179039.0,232.4198,232.6785,231.5421,232.078,179039.0
2020-04-13 10:30:00,251.33,251.58,250.46,250.63,132488.0,232.1888,232.4198,231.3851,231.5421,132488.0
2020-04-13 10:40:00,250.59,251.06,250.26,250.68,130849.0,231.5052,231.9394,231.2003,231.5883,130849.0
2020-04-13 10:50:00,250.59,250.82,250.05,250.65,150352.0,231.5052,231.7177,231.0063,231.5606,150352.0
2020-04-13 11:00:00,250.45,250.55,249.37,249.57,752799.0,231.3758,231.4682,230.3781,230.5629,752799.0
2020-04-13 11:10:00,249.6,250.6,249.6,250.48,130841.0,230.5906,231.5144,230.5906,231.4036,130841.0
2020-04-13 11:20:00,250.5,251.42,250.2,251.35,113717.0,231.422,232.272,231.1449,232.2073,113717.0
2020-04-13 11:30:00,251.36,251.37,250.69,250.97,80487.0,232.2165,232.2258,231.5976,231.8562,80487.0
2020-04-13 11:40:00,251.03,251.61,250.5,251.58,74207.0,231.9117,232.4475,231.422,232.4198,74207.0
2020-04-13 11:50:00,251.56,251.85,251.35,251.39,106129.0,232.4013,232.6692,232.2073,232.2443,106129.0
2020-04-13 12:00:00,251.45,252.29,251.24,252.01,142026.0,232.2997,233.0757,232.1057,232.817,142026.0
2020-04-13 12:10:00,252.03,252.77,251.9,252.65,127016.0,232.8355,233.5192,232.7154,233.4083,127016.0
2020-04-13 12:20:00,252.71,252.71,251.92,251.96,129508.0,233.4637,233.4637,232.7339,232.7708,129508.0
2020-04-13 12:30:00,251.94,251.94,251.26,251.32,109797.0,232.7524,232.7524,232.1242,232.1796,109797.0
2020-04-13 12:40:00,251.5,252.03,251.38,251.89,102411.0,232.3459,232.8355,232.235,232.7062,102411.0
2020-04-13 12:50:00,251.82,251.82,250.84,251.12,66375.0,232.6415,232.6415,231.7361,231.9948,66375.0
2020-04-13 13:00:00,251.11,251.22,250.71,251.22,68810.0,231.9856,232.0872,231.616,232.0872,68810.0
2020-04-13 13:10:00,251.31,251.31,250.41,250.82,97207.0,232.1703,232.1703,231.3389,231.7177,97207.0
2020-04-13 13:20:00,250.82,250.85,250.36,250.77,82297.0,231.7177,231.7454,231.2927,231.6715,82297.0
2020-04-13 13:30:00,250.76,251.68,250.59,251.6,110583.0,231.6622,232.5122,231.5052,232.4383,110583.0
2020-04-13 13:40:00,251.52,251.93,251.48,251.56,93154.0,232.3644,232.7431,232.3274,232.4013,93154.0
2020-04-13 13:50:00,251.55,252.31,251.52,251.86,90024.0,232.3921,233.0942,232.3644,232.6785,90024.0
2020-04-13 14:00:00,251.89,252.52,251.62,251.8,89606.0,232.7062,233.2882,232.4567,232.623,89606.0
2020-04-13 14:10:00,251.82,251.87,251.0,251.57,62614.0,232.6415,232.6877,231.884,232.4105,62614.0
2020-04-13 14:20:00,251.6,251.6,250.86,251.35,85366.0,232.4383,232.4383,231.7546,232.2073,85366.0
2020-04-13 14:30:00,251.39,251.74,251.2,251.32,134944.0,232.2443,232.5676,232.0687,232.1796,134944.0
2020-04-13 14:40:00,251.31,252.05,251.01,251.8,145245.0,232.1703,232.854,231.8932,232.623,145245.0
2020-04-13 14:50:00,251.79,252.14,251.61,252.0,121600.0,232.6138,232.9371,232.4475,232.8078,121600.0
2020-04-13 15:00:00,252.0,252.04,251.07,251.24,221158.0,232.8078,232.8447,231.9486,232.1057,221158.0
2020-04-13 15:10:00,251.17,252.58,251.11,252.58,148214.0,232.041,233.3436,231.9856,233.3436,148214.0
2020-04-13 15:20:00,252.57,252.88,252.08,252.57,352443.0,233.3344,233.6208,232.8817,233.3344,352443.0
2020-04-13 15:30:00,252.61,253.41,252.36,253.33,285928.0,233.3713,234.1104,233.1404,234.0365,285928.0
2020-04-13 15:40:00,253.32,253.98,252.99,253.9,209459.0,234.0273,234.637,233.7224,234.5631,209459.0
2020-04-13 15:50:00,253.87,254.12,252.41,253.21,445920.0,234.5354,234.7663,233.1866,233.9256,445920.0
2020-04-14 09:30:00,258.2,258.95,257.21,258.63,484719.0,238.5356,239.2285,237.621,238.9329,484719.0
2020-04-14 09:40:00,258.65,259.59,258.28,259.57,255271.0,238.9513,239.8197,238.6095,239.8013,255271.0
2020-04-14 09:50:00,259.61,259.94,259.2,259.91,152689.0,239.8382,240.1431,239.4594,240.1154,152689.0
2020-04-14 10:00:00,259.97,260.05,259.45,259.84,168621.0,240.1708,240.2447,239.6904,240.0507,168621.0
2020-04-14 10:10:00,259.64,260.7,259.64,260.68,264649.0,239.8659,240.8452,239.8659,240.8267,264649.0
2020-04-14 10:20:00,260.71,260.8,259.8,260.09,152523.0,240.8544,240.9376,240.0137,240.2817,152523.0
2020-04-14 10:30:00,260.06,260.14,259.31,259.39,144525.0,240.2539,240.3279,239.5611,239.635,144525.0
2020-04-14 10:40:00,259.5,260.04,259.19,259.6,108054.0,239.7366,240.2355,239.4502,239.829,108054.0
2020-04-14 10:50:00,259.6,259.75,258.73,258.75,112983.0,239.829,239.9676,239.0252,239.0437,112983.0
2020-04-14 11:00:00,258.74,259.2,257.82,258.0,98102.0,239.0345,239.4594,238.1845,238.3508,98102.0
2020-04-14 11:10:00,258.13,258.32,257.42,257.44,81276.0,238.4709,238.6465,237.815,237.8335,81276.0
2020-04-14 11:20:00,257.43,258.58,257.41,258.05,93804.0,237.8242,238.8867,237.8058,238.397,93804.0
2020-04-14 11:30:00,258.15,258.8,258.08,258.62,77912.0,238.4894,239.0899,238.4247,238.9236,77912.0
2020-04-14 11:40:00,258.46,258.9,258.32,258.58,87342.0,238.7758,239.1823,238.6465,238.8867,87342.0
2020-04-14 11:50:00,258.65,258.78,258.17,258.27,86921.0,238.9513,239.0714,238.5079,238.6003,86921.0
2020-04-14 12:00:00,258.44,259.74,258.43,259.65,73181.0,238.7573,239.9583,238.7481,239.8752,73181.0
2020-04-14 12:10:00,259.71,260.15,259.35,260.06,73769.0,239.9306,240.3371,239.598,240.2539,73769.0
2020-04-14 12:20:00,260.07,260.28,259.77,259.86,70198.0,240.2632,240.4572,239.986,240.0692,70198.0
2020-04-14 12:30:00,259.91,260.12,259.71,259.77,76459.0,240.1154,240.3094,239.9306,239.986,76459.0
2020-04-14 12:40:00,259.77,260.06,259.64,259.87,158476.0,239.986,240.2539,239.8659,240.0784,158476.0
2020-04-14 12:50:00,259.89,260.3,259.85,260.0,100576.0,240.0969,240.4757,240.0599,240.1985,100576.0
2020-04-14 13:00:00,260.02,260.06,259.49,259.65,55473.0,240.217,240.2539,239.7274,239.8752,55473.0
2020-04-14 13:10:00,259.65,259.89,259.46,259.46,48703.0,239.8752,240.0969,239.6996,239.6996,48703.0
2020-04-14 13:20:00,259.52,260.1,259.41,259.88,88243.0,239.7551,240.2909,239.6535,240.0877,88243.0
2020-04-14 13:30:00,259.91,260.35,259.9,260.18,141082.0,240.1154,240.5219,240.1061,240.3648,141082.0
2020-04-14 13:40:00,260.2,260.63,260.11,260.59,221259.0,240.3833,240.7805,240.3001,240.7436,221259.0
2020-04-14 13:50:00,260.57,260.99,260.53,260.68,116177.0,240.7251,241.1131,240.6882,240.8267,116177.0
2020-04-14 14:00:00,260.7,260.74,260.33,260.46,103315.0,240.8452,240.8822,240.5034,240.6235,103315.0
2020-04-14 14:10:00,260.58,261.07,260.52,261.05,116437.0,240.7343,241.187,240.6789,241.1686,116437.0
2020-04-14 14:20:00,261.04,261.24,260.74,260.79,199291.0,241.1593,241.3441,240.8822,240.9284,199291.0
2020-04-14 14:30:00,260.85,260.95,260.53,260.7,109439.0,240.9838,241.0762,240.6882,240.8452,109439.0
2020-04-14 14:40:00,260.72,260.92,260.4,260.55,86846.0,240.8637,241.0485,240.5681,240.7066,86846.0
2020-04-14 14:50:00,260.57,261.07,260.57,260.91,106785.0,240.7251,241.187,240.7251,241.0392,106785.0
2020-04-14 15:00:00,260.9,260.9,259.97,260.16,132916.0,241.03,241.03,240.1708,240.3463,132916.0
2020-04-14 15:10:00,260.18,260.32,259.66,260.16,130054.0,240.3648,240.4941,239.8844,240.3463,130054.0
2020-04-14 15:20:00,260.12,260.63,259.75,260.62,218907.0,240.3094,240.7805,239.9676,240.7713,218907.0
2020-04-14 15:30:00,260.6,260.95,260.46,260.87,187712.0,240.7528,241.0762,240.6235,241.0023,187712.0
2020-04-14 15:40:00,260.92,261.46,260.74,261.46,262499.0,241.0485,241.5473,240.8822,241.5473,262499.0
2020-04-14 15:50:00,261.45,261.63,260.51,260.92,416910.0,241.5381,241.7044,240.6697,241.0485,416910.0
2020-04-15 09:30:00,255.07,255.81,254.64,255.7,457515.0,235.644,236.3276,235.2467,236.226,457515.0
2020-04-15 09:40:00,255.62,255.68,253.93,254.41,292276.0,236.1521,236.2075,234.5908,235.0342,292276.0
2020-04-15 09:50:00,254.39,255.0,253.98,254.84,157030.0,235.0158,235.5793,234.637,235.4315,157030.0
2020-04-15 10:00:00,254.84,254.84,254.02,254.58,68498.0,235.4315,235.4315,234.674,235.1913,68498.0
2020-04-15 10:10:00,254.42,255.02,253.27,253.3,107222.0,235.0435,235.5978,233.9811,234.0088,107222.0
2020-04-15 10:20:00,253.3,253.9,253.29,253.7,156661.0,234.0088,234.5631,233.9995,234.3783,156661.0
2020-04-15 10:30:00,253.52,254.13,253.11,253.34,81971.0,234.212,234.7756,233.8333,234.0457,81971.0
2020-04-15 10:40:00,253.41,254.41,253.34,254.38,142257.0,234.1104,235.0342,234.0457,235.0065,142257.0
2020-04-15 10:50:00,254.37,254.64,254.02,254.31,86134.0,234.9973,235.2467,234.674,234.9419,86134.0
2020-04-15 11:00:00,254.34,254.41,253.66,253.84,73911.0,234.9696,235.0342,234.3414,234.5077,73911.0
2020-04-15 11:10:00,253.91,254.37,253.52,253.66,67004.0,234.5723,234.9973,234.212,234.3414,67004.0
2020-04-15 11:20:00,253.71,254.13,253.3,254.0,71921.0,234.3876,234.7756,234.0088,234.6555,71921.0
2020-04-15 11:30:00,254.04,254.79,253.78,253.87,84648.0,234.6924,235.3853,234.4522,234.5354,84648.0
2020-04-15 11:40:00,253.88,253.98,253.44,253.54,56113.0,234.5446,234.637,234.1381,234.2305,56113.0
2020-04-15 11:50:00,253.58,254.1,253.58,253.76,47202.0,234.2675,234.7479,234.2675,234.4338,47202.0
2020-04-15 12:00:00,253.81,254.27,253.56,253.56,47098.0,234.4799,234.9049,234.249,234.249,47098.0
2020-04-15 12:10:00,253.59,253.85,253.41,253.58,62512.0,234.2767,234.5169,234.1104,234.2675,62512.0
2020-04-15 12:20:00,253.59,254.54,253.58,254.42,49512.0,234.2767,235.1543,234.2675,235.0435,49512.0
2020-04-15 12:30:00,254.37,254.72,254.26,254.5,64177.0,234.9973,235.3206,234.8957,235.1174,64177.0
2020-04-15 12:40:00,254.52,255.06,254.39,254.87,62751.0,235.1359,235.6347,235.0158,235.4592,62751.0
2020-04-15 12:50:00,254.89,255.33,254.8,254.87,85410.0,235.4777,235.8842,235.3945,235.4592,85410.0
2020-04-15 13:00:00,254.83,255.26,254.69,255.15,81491.0,235.4223,235.8195,235.2929,235.7179,81491.0
2020-04-15 13:10:00,255.19,256.16,255.18,255.95,73344.0,235.7548,236.651,235.7456,236.457,73344.0
2020-04-15 13:20:00,255.98,255.98,255.11,255.21,52245.0,236.4847,236.4847,235.6809,235.7733,52245.0
2020-04-15 13:30:00,255.23,255.25,254.73,254.8,62713.0,235.7918,235.8103,235.3299,235.3945,62713.0
2020-04-15 13:40:00,254.73,255.26,254.64,255.02,53895.0,235.3299,235.8195,235.2467,235.5978,53895.0
2020-04-15 13:50:00,255.1,255.29,254.6,254.69,75613.0,235.6717,235.8472,235.2098,235.2929,75613.0
2020-04-15 14:00:00,254.72,255.52,254.72,255.24,43622.0,235.3206,236.0597,235.3206,235.801,43622.0
2020-04-15 14:10:00,255.29,255.97,255.16,255.82,109558.0,235.8472,236.4754,235.7271,236.3369,109558.0
2020-04-15 14:20:00,255.8,256.25,255.58,256.12,63881.0,236.3184,236.7341,236.1151,236.614,63881.0
2020-04-15 14:30:00,256.16,256.62,255.88,256.56,81112.0,236.651,237.0759,236.3923,237.0205,81112.0
2020-04-15 14:40:00,256.48,256.6,256.2,256.38,58250.0,236.9466,237.0575,236.6879,236.8542,58250.0
2020-04-15 14:50:00,256.35,256.72,255.93,256.72,68920.0,236.8265,237.1683,236.4385,237.1683,68920.0
2020-04-15 15:00:00,256.71,256.9,255.71,255.9,164000.0,237.1591,237.3346,236.2352,236.4108,164000.0
2020-04-15 15:10:00,255.75,256.22,255.51,256.1,86952.0,236.2722,236.7064,236.0505,236.5955,86952.0
2020-04-15 15:20:00,256.15,256.25,255.19,255.52,73097.0,236.6417,236.7341,235.7548,236.0597,73097.0
2020-04-15 15:30:00,255.46,255.67,255.0,255.4,150877.0,236.0043,236.1983,235.5793,235.9489,150877.0
2020-04-15 15:40:00,255.35,255.77,254.79,255.5,134861.0,235.9027,236.2907,235.3853,236.0412,134861.0
2020-04-15 15:50:00,255.4,255.46,254.64,255.38,250134.0,235.9489,236.0043,235.2467,235.9304,250134.0
2020-04-16 09:30:00,256.51,257.06,255.41,255.67,242624.0,236.9743,237.4824,235.9581,236.1983,242624.0
2020-04-16 09:40:00,255.84,256.32,255.25,255.46,116895.0,236.3553,236.7988,235.8103,236.0043,116895.0
2020-04-16 09:50:00,255.35,255.5,254.3,254.37,266286.0,235.9027,236.0412,234.9326,234.9973,266286.0
2020-04-16 10:00:00,254.38,254.68,253.75,253.9,330200.0,235.0065,235.2837,234.4245,234.5631,330200.0
2020-04-16 10:10:00,253.9,254.21,253.4,254.04,217311.0,234.5631,234.8495,234.1012,234.6924,217311.0
2020-04-16 10:20:00,254.01,255.01,253.89,255.01,186645.0,234.6647,235.5886,234.5539,235.5886,186645.0
2020-04-16 10:30:00,254.93,255.15,254.44,254.44,167521.0,235.5146,235.7179,235.062,235.062,167521.0
2020-04-16 10:40:00,254.45,255.77,254.26,255.69,187513.0,235.0712,236.2907,234.8957,236.2168,187513.0
2020-04-16 10:50:00,255.55,256.03,255.06,255.95,67172.0,236.0874,236.5309,235.6347,236.457,67172.0
2020-04-16 11:00:00,256.01,256.7,255.65,256.41,108074.0,236.5124,237.1498,236.1798,236.8819,108074.0
2020-04-16 11:10:00,256.41,256.65,256.15,256.61,117175.0,236.8819,237.1037,236.6417,237.0667,117175.0
2020-04-16 11:20:00,256.62,256.94,256.35,256.35,65010.0,237.0759,237.3716,236.8265,236.8265,65010.0
2020-04-16 11:30:00,256.32,256.43,255.7,256.26,60312.0,236.7988,236.9004,236.226,236.7434,60312.0
2020-04-16 11:40:00,256.32,256.64,256.03,256.18,115090.0,236.7988,237.0944,236.5309,236.6694,115090.0
2020-04-16 11:50:00,256.25,257.3,256.14,257.09,107253.0,236.7341,237.7041,236.6325,237.5101,107253.0
2020-04-16 12:00:00,257.03,257.28,255.77,255.83,126448.0,237.4547,237.6857,236.2907,236.3461,126448.0
2020-04-16 12:10:00,255.81,256.03,254.66,254.82,143537.0,236.3276,236.5309,235.2652,235.413,143537.0
2020-04-16 12:20:00,254.75,254.91,254.35,254.7,123123.0,235.3484,235.4962,234.9788,235.3022,123123.0
2020-04-16 12:30:00,254.58,254.58,253.47,254.08,104172.0,235.1913,235.1913,234.1658,234.7294,104172.0
2020-04-16 12:40:00,254.0,254.58,253.84,254.55,65182.0,234.6555,235.1913,234.5077,235.1636,65182.0
2020-04-16 12:50:00,254.45,254.94,254.18,254.77,48685.0,235.0712,235.5239,234.8218,235.3668,48685.0
2020-04-16 13:00:00,254.75,255.08,254.6,254.7,43660.0,235.3484,235.6532,235.2098,235.3022,43660.0
2020-04-16 13:10:00,254.64,255.09,254.54,255.01,35283.0,235.2467,235.6625,235.1543,235.5886,35283.0
2020-04-16 13:20:00,255.0,255.3,254.73,255.3,457943.0,235.5793,235.8565,235.3299,235.8565,457943.0
2020-04-16 13:30:00,255.26,255.61,255.19,255.24,49771.0,235.8195,236.1429,235.7548,235.801,49771.0
2020-04-16 13:40:00,255.27,255.64,255.14,255.27,97994.0,235.8288,236.1706,235.7087,235.8288,97994.0
2020-04-16 13:50:00,255.3,255.42,254.61,254.96,48555.0,235.8565,235.9673,235.219,235.5424,48555.0
2020-04-16 14:00:00,254.89,255.58,254.4,255.55,61771.0,235.4777,236.1151,235.025,236.0874,61771.0
2020-04-16 14:10:00,255.44,256.05,255.4,255.62,93362.0,235.9858,236.5493,235.9489,236.1521,93362.0
2020-04-16 14:20:00,255.65,255.74,255.2,255.63,89744.0,236.1798,236.263,235.7641,236.1613,89744.0
2020-04-16 14:30:00,255.47,256.37,255.47,256.11,74381.0,236.0135,236.845,236.0135,236.6048,74381.0
2020-04-16 14:40:00,256.07,256.2,255.54,255.61,83979.0,236.5678,236.6879,236.0782,236.1429,83979.0
2020-04-16 14:50:00,255.6,255.97,255.2,255.79,72080.0,236.1336,236.4754,235.7641,236.3091,72080.0
2020-04-16 15:00:00,255.88,255.88,255.08,255.2,86078.0,236.3923,236.3923,235.6532,235.7641,86078.0
2020-04-16 15:10:00,255.21,255.78,255.05,255.27,104751.0,235.7733,236.2999,235.6255,235.8288,104751.0
2020-04-16 15:20:00,255.32,256.24,255.24,256.2,82061.0,235.8749,236.7249,235.801,236.6879,82061.0
2020-04-16 15:30:00,256.25,256.75,256.0,256.52,160694.0,236.7341,237.196,236.5032,236.9836,160694.0
2020-04-16 15:40:00,256.55,256.61,256.14,256.28,140657.0,237.0113,237.0667,236.6325,236.7618,140657.0
2020-04-16 15:50:00,256.22,257.25,256.22,256.56,333579.0,236.7064,237.658,236.7064,237.0205,333579.0
2020-04-17 09:30:00,262.31,262.56,261.28,261.88,694393.0,242.3326,242.5635,241.381,241.9353,694393.0
2020-04-17 09:40:00,261.69,262.04,261.0,261.8,186884.0,241.7598,242.0832,241.1224,241.8614,186884.0
2020-04-17 09:50:00,261.77,262.43,261.53,262.33,99674.0,241.8337,242.4435,241.612,242.3511,99674.0
2020-04-17 10:00:00,262.34,262.5,261.77,262.27,120198.0,242.3603,242.5081,241.8337,242.2956,120198.0
2020-04-17 10:10:00,262.26,262.41,260.47,260.64,211798.0,242.2864,242.425,240.6327,240.7898,211798.0
2020-04-17 10:20:00,260.56,261.12,260.4,260.8,108109.0,240.7159,241.2332,240.5681,240.9376,108109.0
2020-04-17 10:30:00,260.73,260.9,260.0,260.4,109715.0,240.8729,241.03,240.1985,240.5681,109715.0
2020-04-17 10:40:00,260.31,260.75,259.65,259.7,120045.0,240.4849,240.8914,239.8752,239.9214,120045.0
2020-04-17 10:50:00,259.7,260.68,259.7,260.42,102502.0,239.9214,240.8267,239.9214,240.5865,102502.0
2020-04-17 11:00:00,260.24,260.98,260.2,260.76,149473.0,240.4202,241.1039,240.3833,240.9006,149473.0
2020-04-17 11:10:00,260.76,260.85,259.97,260.35,131770.0,240.9006,240.9838,240.1708,240.5219,131770.0
2020-04-17 11:20:00,260.34,260.34,259.5,259.71,79415.0,240.5126,240.5126,239.7366,239.9306,79415.0
2020-04-17 11:30:00,259.89,260.64,259.57,260.54,78561.0,240.0969,240.7898,239.8013,240.6974,78561.0
2020-04-17 11:40:00,260.57,260.8,260.33,260.7,62760.0,240.7251,240.9376,240.5034,240.8452,62760.0
2020-04-17 11:50:00,260.64,260.8,260.32,260.53,65322.0,240.7898,240.9376,240.4941,240.6882,65322.0
2020-04-17 12:00:00,260.45,260.55,260.11,260.24,231784.0,240.6142,240.7066,240.3001,240.4202,231784.0
2020-04-17 12:10:00,260.11,260.91,259.98,260.87,98697.0,240.3001,241.0392,240.18,241.0023,98697.0
2020-04-17 12:20:00,260.84,260.89,260.24,260.36,64941.0,240.9745,241.0207,240.4202,240.5311,64941.0
2020-04-17 12:30:00,260.38,261.18,260.32,261.07,46581.0,240.5496,241.2886,240.4941,241.187,46581.0
2020-04-17 12:40:00,261.05,261.49,260.98,261.49,46609.0,241.1686,241.575,241.1039,241.575,46609.0
2020-04-17 12:50:00,261.5,261.56,261.22,261.32,114061.0,241.5843,241.6397,241.3256,241.418,114061.0
2020-04-17 13:00:00,261.27,261.52,261.04,261.5,60996.0,241.3718,241.6028,241.1593,241.5843,60996.0
2020-04-17 13:10:00,261.5,261.67,261.14,261.65,44665.0,241.5843,241.7413,241.2517,241.7229,44665.0
2020-04-17 13:20:00,261.58,261.59,260.93,260.93,170771.0,241.6582,241.6674,241.0577,241.0577,170771.0
2020-04-17 13:30:00,261.02,261.47,260.96,261.41,87352.0,241.1408,241.5566,241.0854,241.5011,87352.0
2020-04-17 13:40:00,261.34,261.47,260.78,260.78,51665.0,241.4365,241.5566,240.9191,240.9191,51665.0
2020-04-17 13:50:00,260.82,261.16,260.8,261.07,53533.0,240.9561,241.2702,240.9376,241.187,53533.0
2020-04-17 14:00:00,261.01,261.03,260.54,260.76,75322.0,241.1316,241.1501,240.6974,240.9006,75322.0
2020-04-17 14:10:00,260.68,260.81,260.42,260.7,64592.0,240.8267,240.9468,240.5865,240.8452,64592.0
2020-04-17 14:20:00,260.69,260.9,260.46,260.53,93375.0,240.836,241.03,240.6235,240.6882,93375.0
2020-04-17 14:30:00,260.46,260.49,259.76,260.02,119563.0,240.6235,240.6512,239.9768,240.217,119563.0
2020-04-17 14:40:00,260.01,260.42,259.75,260.38,107848.0,240.2078,240.5865,239.9676,240.5496,107848.0
2020-04-17 14:50:00,260.39,260.66,260.09,260.65,117140.0,240.5588,240.8083,240.2817,240.799,117140.0
2020-04-17 15:00:00,260.63,260.96,260.54,260.91,149562.0,240.7805,241.0854,240.6974,241.0392,149562.0
2020-04-17 15:10:00,260.97,261.44,260.81,261.41,137845.0,241.0946,241.5288,240.9468,241.5011,137845.0
2020-04-17 15:20:00,261.41,261.59,261.14,261.52,206093.0,241.5011,241.6674,241.2517,241.6028,206093.0
2020-04-17 15:30:00,261.55,262.35,261.54,262.31,164058.0,241.6305,242.3695,241.6212,242.3326,164058.0
2020-04-17 15:40:00,262.3,262.96,262.16,262.83,206554.0,242.3234,242.9331,242.194,242.813,206554.0
2020-04-17 15:50:00,263.0,264.0,262.83,263.46,817047.0,242.97,243.8939,242.813,243.395,817047.0
2020-04-20 09:30:00,259.65,260.41,259.35,260.16,472625.0,239.8752,240.5773,239.598,240.3463,472625.0
2020-04-20 09:40:00,260.16,260.95,259.93,260.62,158654.0,240.3463,241.0762,240.1338,240.7713,158654.0
2020-04-20 09:50:00,260.6,260.78,260.2,260.38,154318.0,240.7528,240.9191,240.3833,240.5496,154318.0
2020-04-20 10:00:00,260.26,260.68,259.94,260.53,111051.0,240.4387,240.8267,240.1431,240.6882,111051.0
2020-04-20 10:10:00,260.49,261.02,260.48,260.79,86911.0,240.6512,241.1408,240.642,240.9284,86911.0
2020-04-20 10:20:00,260.77,260.96,260.47,260.78,100752.0,240.9099,241.0854,240.6327,240.9191,100752.0
2020-04-20 10:30:00,260.66,261.13,260.61,260.62,70221.0,240.8083,241.2425,240.7621,240.7713,70221.0
2020-04-20 10:40:00,260.66,262.04,260.59,261.79,84059.0,240.8083,242.0832,240.7436,241.8522,84059.0
2020-04-20 10:50:00,261.9,262.46,261.85,262.02,129506.0,241.9538,242.4712,241.9076,242.0647,129506.0
2020-04-20 11:00:00,262.0,262.5,261.96,262.2,117364.0,242.0462,242.5081,242.0092,242.231,117364.0
2020-04-20 11:10:00,262.22,262.35,261.62,261.87,93259.0,242.2494,242.3695,241.6951,241.9261,93259.0
2020-04-20 11:20:00,261.9,262.46,261.78,262.32,73269.0,241.9538,242.4712,241.843,242.3418,73269.0
2020-04-20 11:30:00,262.2,263.1,261.94,263.02,228242.0,242.231,243.0624,241.9908,242.9885,228242.0
2020-04-20 11:40:00,262.98,263.03,262.67,262.86,74424.0,242.9516,242.9978,242.6652,242.8407,74424.0
2020-04-20 11:50:00,262.85,262.91,262.57,262.75,69123.0,242.8315,242.8869,242.5728,242.7391,69123.0
2020-04-20 12:00:00,262.74,262.83,262.32,262.63,53834.0,242.7298,242.813,242.3418,242.6282,53834.0
2020-04-20 12:10:00,262.65,262.69,262.05,262.16,88534.0,242.6467,242.6836,242.0924,242.194,88534.0
2020-04-20 12:20:00,262.11,262.48,262.04,262.19,102511.0,242.1478,242.4896,242.0832,242.2217,102511.0
2020-04-20 12:30:00,262.19,262.81,262.19,262.67,58881.0,242.2217,242.7945,242.2217,242.6652,58881.0
2020-04-20 12:40:00,262.69,262.76,262.45,262.72,46673.0,242.6836,242.7483,242.4619,242.7114,46673.0
2020-04-20 12:50:00,262.75,262.76,262.23,262.27,79933.0,242.7391,242.7483,242.2587,242.2956,79933.0
2020-04-20 13:00:00,262.27,262.27,261.53,261.78,191791.0,242.2956,242.2956,241.612,241.843,191791.0
2020-04-20 13:10:00,261.77,261.81,261.34,261.5,78064.0,241.8337,241.8707,241.4365,241.5843,78064.0
2020-04-20 13:20:00,261.48,261.54,261.08,261.54,51807.0,241.5658,241.6212,241.1963,241.6212,51807.0
2020-04-20 13:30:00,261.51,261.56,261.07,261.43,109812.0,241.5935,241.6397,241.187,241.5196,109812.0
2020-04-20 13:40:00,261.4,261.73,261.4,261.48,117388.0,241.4919,241.7968,241.4919,241.5658,117388.0
2020-04-20 13:50:00,261.67,261.91,261.52,261.68,148357.0,241.7413,241.9631,241.6028,241.7506,148357.0
2020-04-20 14:00:00,261.7,262.0,261.58,261.78,101134.0,241.769,242.0462,241.6582,241.843,101134.0
2020-04-20 14:10:00,261.76,261.86,260.54,260.68,94018.0,241.8245,241.9169,240.6974,240.8267,94018.0
2020-04-20 14:20:00,260.67,260.74,259.66,259.71,96491.0,240.8175,240.8822,239.8844,239.9306,96491.0
2020-04-20 14:30:00,259.75,260.57,259.75,260.32,116874.0,239.9676,240.7251,239.9676,240.4941,116874.0
2020-04-20 14:40:00,260.35,260.6,259.95,260.57,187375.0,240.5219,240.7528,240.1523,240.7251,187375.0
2020-04-20 14:50:00,260.55,260.55,258.81,258.84,143758.0,240.7066,240.7066,239.0991,239.1269,143758.0
2020-04-20 15:00:00,258.86,259.7,258.58,259.05,134552.0,239.1453,239.9214,238.8867,239.3209,134552.0
2020-04-20 15:10:00,259.1,259.45,258.82,258.83,166855.0,239.3671,239.6904,239.1084,239.1176,166855.0
2020-04-20 15:20:00,258.77,259.55,258.75,259.51,119265.0,239.0622,239.7828,239.0437,239.7458,119265.0
2020-04-20 15:30:00,259.54,260.08,259.26,259.36,146830.0,239.7736,240.2724,239.5149,239.6073,146830.0
2020-04-20 15:40:00,259.36,259.77,259.1,259.72,123063.0,239.6073,239.986,239.3671,239.9398,123063.0
2020-04-20 15:50:00,259.67,259.89,258.67,258.77,319410.0,239.8937,240.0969,238.9698,239.0622,319410.0
2020-04-21 09:30:00,254.28,254.76,253.02,253.09,480760.0,234.9142,235.3576,233.7501,233.8148,480760.0
2020-04-21 09:40:00,253.15,254.6,253.03,254.34,228977.0,233.8702,235.2098,233.7594,234.9696,228977.0
2020-04-21 09:50:00,254.42,255.49,253.84,255.07,180861.0,235.0435,236.032,234.5077,235.644,180861.0
2020-04-21 10:00:00,255.27,255.29,254.42,254.58,167540.0,235.8288,235.8472,235.0435,235.1913,167540.0
2020-04-21 10:10:00,254.45,254.73,253.65,253.8,73461.0,235.0712,235.3299,234.3321,234.4707,73461.0
2020-04-21 10:20:00,253.85,254.66,253.75,254.45,93245.0,234.5169,235.2652,234.4245,235.0712,93245.0
2020-04-21 10:30:00,254.5,254.57,253.44,253.5,105041.0,235.1174,235.1821,234.1381,234.1936,105041.0
2020-04-21 10:40:00,253.4,253.69,252.51,252.54,103822.0,234.1012,234.3691,233.279,233.3067,103822.0
2020-04-21 10:50:00,252.6,252.81,251.9,251.98,148110.0,233.3621,233.5561,232.7154,232.7893,148110.0
2020-04-21 11:00:00,251.88,252.09,251.36,251.79,108672.0,232.6969,232.8909,232.2165,232.6138,108672.0
2020-04-21 11:10:00,251.64,251.75,250.6,251.32,213552.0,232.4752,232.5768,231.5144,232.1796,213552.0
2020-04-21 11:20:00,251.35,251.76,250.44,250.72,322706.0,232.2073,232.5861,231.3666,231.6253,322706.0
2020-04-21 11:30:00,250.69,251.65,250.22,250.54,176414.0,231.5976,232.4845,231.1634,231.459,176414.0
2020-04-21 11:40:00,250.53,250.8,250.05,250.76,167244.0,231.4497,231.6992,231.0063,231.6622,167244.0
2020-04-21 11:50:00,250.61,251.48,250.49,251.37,88507.0,231.5237,232.3274,231.4128,232.2258,88507.0
2020-04-21 12:00:00,251.41,251.44,250.89,251.19,43639.0,232.2627,232.2904,231.7823,232.0595,43639.0
2020-04-21 12:10:00,251.22,251.61,251.01,251.16,68539.0,232.0872,232.4475,231.8932,232.0318,68539.0
2020-04-21 12:20:00,251.21,251.32,250.7,250.86,84381.0,232.078,232.1796,231.6068,231.7546,84381.0
2020-04-21 12:30:00,250.87,250.91,250.2,250.25,84834.0,231.7639,231.8008,231.1449,231.1911,84834.0
2020-04-21 12:40:00,250.27,250.58,250.0,250.58,119008.0,231.2096,231.4959,230.9601,231.4959,119008.0
2020-04-21 12:50:00,250.59,251.3,250.53,251.26,72247.0,231.5052,232.1611,231.4497,232.1242,72247.0
2020-04-21 13:00:00,251.24,251.61,251.06,251.5,207377.0,232.1057,232.4475,231.9394,232.3459,207377.0
2020-04-21 13:10:00,251.46,251.73,251.19,251.54,82193.0,232.3089,232.5584,232.0595,232.3828,82193.0
2020-04-21 13:20:00,251.62,252.29,251.57,252.14,91394.0,232.4567,233.0757,232.4105,232.9371,91394.0
2020-04-21 13:30:00,252.14,252.7,251.88,252.64,42451.0,232.9371,233.4545,232.6969,233.3991,42451.0
2020-04-21 13:40:00,252.65,252.65,251.58,251.64,58665.0,233.4083,233.4083,232.4198,232.4752,58665.0
2020-04-21 13:50:00,251.66,252.12,251.53,251.79,70219.0,232.4937,232.9187,232.3736,232.6138,70219.0
2020-04-21 14:00:00,251.63,252.5,251.39,252.24,87291.0,232.466,233.2697,232.2443,233.0295,87291.0
2020-04-21 14:10:00,252.17,252.61,251.89,252.05,88352.0,232.9648,233.3713,232.7062,232.854,88352.0
2020-04-21 14:20:00,252.07,253.28,251.87,252.64,96921.0,232.8725,233.9903,232.6877,233.3991,96921.0
2020-04-21 14:30:00,252.67,252.77,251.67,251.87,141795.0,233.4268,233.5192,232.5029,232.6877,141795.0
2020-04-21 14:40:00,251.69,251.69,251.08,251.28,189138.0,232.5214,232.5214,231.9579,232.1426,189138.0
2020-04-21 14:50:00,251.24,251.68,251.09,251.31,83752.0,232.1057,232.5122,231.9671,232.1703,83752.0
2020-04-21 15:00:00,251.38,251.82,250.5,250.79,126785.0,232.235,232.6415,231.422,231.6899,126785.0
2020-04-21 15:10:00,250.9,252.28,250.86,252.2,195556.0,231.7916,233.0665,231.7546,232.9926,195556.0
2020-04-21 15:20:00,252.14,252.55,251.9,252.07,97686.0,232.9371,233.3159,232.7154,232.8725,97686.0
2020-04-21 15:30:00,252.03,253.18,251.54,252.59,152595.0,232.8355,233.8979,232.3828,233.3529,152595.0
2020-04-21 15:40:00,252.69,252.7,251.37,251.37,172977.0,233.4452,233.4545,232.2258,232.2258,172977.0
2020-04-21 15:50:00,251.01,251.54,250.57,250.86,346571.0,231.8932,232.3828,231.4867,231.7546,346571.0
2020-04-22 09:30:00,255.83,256.3,255.08,255.8,377538.0,236.3461,236.7803,235.6532,236.3184,377538.0
2020-04-22 09:40:00,255.72,256.17,254.71,254.8,172501.0,236.2445,236.6602,235.3114,235.3945,172501.0
2020-04-22 09:50:00,254.74,255.34,254.6,255.22,162988.0,235.3391,235.8934,235.2098,235.7826,162988.0
2020-04-22 10:00:00,255.31,255.6,254.78,254.95,107046.0,235.8657,236.1336,235.3761,235.5331,107046.0
2020-04-22 10:10:00,254.99,255.45,254.47,254.92,123711.0,235.5701,235.995,235.0897,235.5054,123711.0
2020-04-22 10:20:00,254.97,255.64,254.91,255.2,99283.0,235.5516,236.1706,235.4962,235.7641,99283.0
2020-04-22 10:30:00,255.22,255.93,255.2,255.8,100094.0,235.7826,236.4385,235.7641,236.3184,100094.0
2020-04-22 10:40:00,255.81,256.09,255.49,255.62,119828.0,236.3276,236.5863,236.032,236.1521,119828.0
2020-04-22 10:50:00,255.59,255.73,254.97,255.07,51110.0,236.1244,236.2537,235.5516,235.644,51110.0
2020-04-22 11:00:00,255.13,255.5,254.81,255.23,60006.0,235.6994,236.0412,235.4038,235.7918,60006.0
2020-04-22 11:10:00,255.33,256.03,255.1,255.79,54906.0,235.8842,236.5309,235.6717,236.3091,54906.0
2020-04-22 11:20:00,255.78,256.04,255.52,255.69,96019.0,236.2999,236.5401,236.0597,236.2168,96019.0
2020-04-22 11:30:00,255.7,256.18,255.66,255.86,197334.0,236.226,236.6694,236.1891,236.3738,197334.0
2020-04-22 11:40:00,255.87,256.39,255.68,256.19,60368.0,236.3831,236.8635,236.2075,236.6787,60368.0
2020-04-22 11:50:00,256.2,256.45,255.93,256.09,55982.0,236.6879,236.9189,236.4385,236.5863,55982.0
2020-04-22 12:00:00,256.12,256.47,255.84,255.86,71687.0,236.614,236.9374,236.3553,236.3738,71687.0
2020-04-22 12:10:00,255.87,256.17,255.85,256.17,49115.0,236.3831,236.6602,236.3646,236.6602,49115.0
2020-04-22 12:20:00,256.19,256.34,255.97,256.28,64940.0,236.6787,236.8173,236.4754,236.7618,64940.0
2020-04-22 12:30:00,256.27,256.4,255.98,256.38,54828.0,236.7526,236.8727,236.4847,236.8542,54828.0
2020-04-22 12:40:00,256.42,256.65,256.22,256.23,57711.0,236.8912,237.1037,236.7064,236.7156,57711.0
2020-04-22 12:50:00,256.28,256.29,255.78,255.99,61451.0,236.7618,236.7711,236.2999,236.4939,61451.0
2020-04-22 13:00:00,256.03,256.15,255.69,255.85,124619.0,236.5309,236.6417,236.2168,236.3646,124619.0
2020-04-22 13:10:00,255.81,256.2,255.81,256.18,67008.0,236.3276,236.6879,236.3276,236.6694,67008.0
2020-04-22 13:20:00,256.16,256.63,256.15,256.61,93325.0,236.651,237.0852,236.6417,237.0667,93325.0
2020-04-22 13:30:00,256.63,256.76,256.24,256.29,95601.0,237.0852,237.2053,236.7249,236.7711,95601.0
2020-04-22 13:40:00,256.28,256.68,256.25,256.63,93989.0,236.7618,237.1314,236.7341,237.0852,93989.0
2020-04-22 13:50:00,256.65,256.86,256.46,256.64,89725.0,237.1037,237.2977,236.9281,237.0944,89725.0
2020-04-22 14:00:00,256.66,256.81,256.43,256.64,97105.0,237.1129,237.2515,236.9004,237.0944,97105.0
2020-04-22 14:10:00,256.63,256.65,256.37,256.44,79422.0,237.0852,237.1037,236.845,236.9096,79422.0
2020-04-22 14:20:00,256.45,256.88,256.45,256.63,104037.0,236.9189,237.3161,236.9189,237.0852,104037.0
2020-04-22 14:30:00,256.67,257.17,256.67,257.05,69052.0,237.1221,237.584,237.1221,237.4732,69052.0
2020-04-22 14:40:00,257.05,257.4,257.04,257.35,86157.0,237.4732,237.7965,237.464,237.7503,86157.0
2020-04-22 14:50:00,257.33,257.5,257.05,257.35,104157.0,237.7319,237.8889,237.4732,237.7503,104157.0
2020-04-22 15:00:00,257.38,257.6,257.13,257.41,104946.0,237.7781,237.9813,237.5471,237.8058,104946.0
2020-04-22 15:10:00,257.4,257.41,257.05,257.33,58749.0,237.7965,237.8058,237.4732,237.7319,58749.0
2020-04-22 15:20:00,257.3,257.66,257.25,257.28,79408.0,237.7041,238.0367,237.658,237.6857,79408.0
2020-04-22 15:30:00,257.29,257.61,257.21,257.47,380941.0,237.6949,237.9905,237.621,237.8612,380941.0
2020-04-22 15:40:00,257.49,257.76,257.15,257.63,472814.0,237.8797,238.1291,237.5656,238.009,472814.0
2020-04-22 15:50:00,257.65,258.23,256.45,256.54,356532.0,238.0275,238.5633,236.9189,237.002,356532.0
2020-04-23 09:30:00,257.75,259.37,257.46,259.11,354627.0,238.1199,239.6165,237.852,239.3763,354627.0
2020-04-23 09:40:00,259.06,259.47,258.62,258.84,201633.0,239.3301,239.7089,238.9236,239.1269,201633.0
2020-04-23 09:50:00,258.81,258.84,258.25,258.61,122217.0,239.0991,239.1269,238.5818,238.9144,122217.0
2020-04-23 10:00:00,258.7,259.07,258.27,259.02,88208.0,238.9975,239.3393,238.6003,239.2932,88208.0
2020-04-23 10:10:00,259.06,259.41,258.64,259.38,82580.0,239.3301,239.6535,238.9421,239.6257,82580.0
2020-04-23 10:20:00,259.38,259.68,259.3,259.53,182461.0,239.6257,239.9029,239.5518,239.7643,182461.0
2020-04-23 10:30:00,259.54,260.21,259.54,260.2,113174.0,239.7736,240.3925,239.7736,240.3833,113174.0
2020-04-23 10:40:00,260.22,260.9,260.22,260.39,90777.0,240.4018,241.03,240.4018,240.5588,90777.0
2020-04-23 10:50:00,260.38,260.58,260.26,260.31,53350.0,240.5496,240.7343,240.4387,240.4849,53350.0
2020-04-23 11:00:00,260.33,260.37,259.86,260.03,106957.0,240.5034,240.5403,240.0692,240.2262,106957.0
2020-04-23 11:10:00,260.01,260.2,259.76,260.0,180179.0,240.2078,240.3833,239.9768,240.1985,180179.0
2020-04-23 11:20:00,260.0,260.42,259.87,260.28,108005.0,240.1985,240.5865,240.0784,240.4572,108005.0
2020-04-23 11:30:00,260.32,260.34,259.31,259.33,161451.0,240.4941,240.5126,239.5611,239.5795,161451.0
2020-04-23 11:40:00,259.33,259.52,258.95,259.06,68537.0,239.5795,239.7551,239.2285,239.3301,68537.0
2020-04-23 11:50:00,259.04,259.42,259.03,259.39,458572.0,239.3116,239.6627,239.3024,239.635,458572.0
2020-04-23 12:00:00,259.4,259.79,259.23,259.77,245962.0,239.6442,240.0045,239.4872,239.986,245962.0
2020-04-23 12:10:00,259.78,259.95,259.6,259.81,74379.0,239.9953,240.1523,239.829,240.023,74379.0
2020-04-23 12:20:00,259.81,260.16,259.67,260.08,113262.0,240.023,240.3463,239.8937,240.2724,113262.0
2020-04-23 12:30:00,260.1,260.16,259.82,260.12,54383.0,240.2909,240.3463,240.0322,240.3094,54383.0
2020-04-23 12:40:00,260.1,260.15,256.29,258.18,518338.0,240.2909,240.3371,236.7711,238.5171,518338.0
2020-04-23 12:50:00,258.14,258.54,256.81,258.25,218259.0,238.4802,238.8497,237.2515,238.5818,218259.0
2020-04-23 13:00:00,258.27,258.99,258.17,258.54,105124.0,238.6003,239.2654,238.5079,238.8497,105124.0
2020-04-23 13:10:00,258.6,259.14,258.47,258.48,116120.0,238.9051,239.404,238.785,238.7943,116120.0
2020-04-23 13:20:00,258.45,258.53,257.01,257.6,132445.0,238.7666,238.8405,237.4362,237.9813,132445.0
2020-04-23 13:30:00,257.6,258.24,257.48,257.69,86141.0,237.9813,238.5726,237.8704,238.0644,86141.0
2020-04-23 13:40:00,257.68,257.86,256.78,256.8,231382.0,238.0552,238.2215,237.2238,237.2422,231382.0
2020-04-23 13:50:00,256.89,257.26,256.47,257.26,131189.0,237.3254,237.6672,236.9374,237.6672,131189.0
2020-04-23 14:00:00,257.1,257.32,256.62,256.63,91756.0,237.5194,237.7226,237.0759,237.0852,91756.0
2020-04-23 14:10:00,256.67,257.58,256.2,257.36,147959.0,237.1221,237.9628,236.6879,237.7596,147959.0
2020-04-23 14:20:00,257.35,258.0,257.3,257.83,162070.0,237.7503,238.3508,237.7041,238.1938,162070.0
2020-04-23 14:30:00,257.84,258.1,257.54,257.63,89613.0,238.203,238.4432,237.9259,238.009,89613.0
2020-04-23 14:40:00,257.67,258.1,257.67,257.73,97615.0,238.046,238.4432,238.046,238.1014,97615.0
2020-04-23 14:50:00,257.75,258.73,257.72,258.53,90561.0,238.1199,239.0252,238.0922,238.8405,90561.0
2020-04-23 15:00:00,258.54,258.6,258.06,258.06,101154.0,238.8497,238.9051,238.4063,238.4063,101154.0
2020-04-23 15:10:00,258.06,258.09,256.87,256.93,95021.0,238.4063,238.434,237.3069,237.3623,95021.0
2020-04-23 15:20:00,256.94,257.27,256.62,257.26,106160.0,237.3716,237.6764,237.0759,237.6672,106160.0
2020-04-23 15:30:00,257.24,257.51,256.66,257.26,145349.0,237.6487,237.8982,237.1129,237.6672,145349.0
2020-04-23 15:40:00,257.25,257.66,256.94,257.55,199837.0,237.658,238.0367,237.3716,237.9351,199837.0
2020-04-23 15:50:00,257.6,257.94,256.41,256.43,422278.0,237.9813,238.2954,236.8819,236.9004,422278.0
2020-04-24 09:30:00,258.01,258.49,257.42,257.85,180683.0,238.3601,238.8035,237.815,238.2123,180683.0
2020-04-24 09:40:00,257.83,257.83,256.47,256.47,118927.0,238.1938,238.1938,236.9374,236.9374,118927.0
2020-04-24 09:50:00,256.46,257.15,256.2,256.34,134813.0,236.9281,237.5656,236.6879,236.8173,134813.0
2020-04-24 10:00:00,256.32,257.04,256.25,256.32,86357.0,236.7988,237.464,236.7341,236.7988,86357.0
2020-04-24 10:10:00,256.33,257.31,256.33,257.22,86378.0,236.808,237.7134,236.808,237.6302,86378.0
2020-04-24 10:20:00,257.17,257.32,256.7,256.81,73393.0,237.584,237.7226,237.1498,237.2515,73393.0
2020-04-24 10:30:00,256.81,257.64,256.58,257.52,76310.0,237.2515,238.0183,237.039,237.9074,76310.0
2020-04-24 10:40:00,257.52,257.67,257.1,257.26,125772.0,237.9074,238.046,237.5194,237.6672,125772.0
2020-04-24 10:50:00,257.31,257.45,256.77,256.89,61149.0,237.7134,237.8427,237.2145,237.3254,61149.0
2020-04-24 11:00:00,256.89,256.96,256.34,256.41,103279.0,237.3254,237.39,236.8173,236.8819,103279.0
2020-04-24 11:10:00,256.4,256.64,255.94,256.56,136890.0,236.8727,237.0944,236.4477,237.0205,136890.0
2020-04-24 11:20:00,256.57,256.84,256.49,256.5,56162.0,237.0297,237.2792,236.9558,236.9651,56162.0
2020-04-24 11:30:00,256.52,256.83,256.11,256.81,105867.0,236.9836,237.2699,236.6048,237.2515,105867.0
2020-04-24 11:40:00,256.78,257.06,256.46,257.05,50841.0,237.2238,237.4824,236.9281,237.4732,50841.0
2020-04-24 11:50:00,256.99,257.02,256.64,256.72,33670.0,237.4178,237.4455,237.0944,237.1683,33670.0
2020-04-24 12:00:00,256.73,257.15,256.45,257.12,37825.0,237.1776,237.5656,236.9189,237.5379,37825.0
2020-04-24 12:10:00,257.1,257.13,256.85,257.04,27954.0,237.5194,237.5471,237.2884,237.464,27954.0
2020-04-24 12:20:00,257.06,257.31,256.71,257.29,50040.0,237.4824,237.7134,237.1591,237.6949,50040.0
2020-04-24 12:30:00,257.28,257.48,257.1,257.48,35327.0,237.6857,237.8704,237.5194,237.8704,35327.0
2020-04-24 12:40:00,257.48,257.78,257.38,257.63,55872.0,237.8704,238.1476,237.7781,238.009,55872.0
2020-04-24 12:50:00,257.62,257.67,257.32,257.49,44344.0,237.9998,238.046,237.7226,237.8797,44344.0
2020-04-24 13:00:00,257.5,257.51,257.29,257.37,58709.0,237.8889,237.8982,237.6949,237.7688,58709.0
2020-04-24 13:10:00,257.33,257.36,257.08,257.34,45347.0,237.7319,237.7596,237.5009,237.7411,45347.0
2020-04-24 13:20:00,257.33,257.6,257.21,257.59,50382.0,237.7319,237.9813,237.621,237.9721,50382.0
2020-04-24 13:30:00,257.59,257.73,257.39,257.72,49290.0,237.9721,238.1014,237.7873,238.0922,49290.0
2020-04-24 13:40:00,257.73,258.12,257.72,258.06,162099.0,238.1014,238.4617,238.0922,238.4063,162099.0
2020-04-24 13:50:00,258.03,258.76,258.01,258.75,116915.0,238.3786,239.053,238.3601,239.0437,116915.0
2020-04-24 14:00:00,258.69,259.05,258.45,258.95,97366.0,238.9883,239.3209,238.7666,239.2285,97366.0
2020-04-24 14:10:00,258.92,259.09,258.79,259.0,148324.0,239.2008,239.3578,239.0807,239.2747,148324.0
2020-04-24 14:20:00,258.99,259.09,258.6,258.77,57603.0,239.2654,239.3578,238.9051,239.0622,57603.0
2020-04-24 14:30:00,258.77,259.37,258.7,259.37,89662.0,239.0622,239.6165,238.9975,239.6165,89662.0
2020-04-24 14:40:00,259.36,259.56,259.24,259.49,120512.0,239.6073,239.792,239.4964,239.7274,120512.0
2020-04-24 14:50:00,259.49,259.62,259.14,259.37,184484.0,239.7274,239.8475,239.404,239.6165,184484.0
2020-04-24 15:00:00,259.34,259.63,258.98,259.6,150251.0,239.5888,239.8567,239.2562,239.829,150251.0
2020-04-24 15:10:00,259.6,259.74,259.17,259.53,141890.0,239.829,239.9583,239.4317,239.7643,141890.0
2020-04-24 15:20:00,259.54,260.0,259.39,259.99,188586.0,239.7736,240.1985,239.635,240.1893,188586.0
2020-04-24 15:30:00,259.99,260.31,259.82,260.23,213182.0,240.1893,240.4849,240.0322,240.411,213182.0
2020-04-24 15:40:00,260.22,260.7,260.21,260.49,158122.0,240.4018,240.8452,240.3925,240.6512,158122.0
2020-04-24 15:50:00,260.65,260.65,259.62,260.11,323245.0,240.799,240.799,239.8475,240.3001,323245.0
2020-04-27 09:30:00,262.01,262.5,261.77,262.34,291409.0,242.0554,242.5081,241.8337,242.3603,291409.0
2020-04-27 09:40:00,262.35,262.38,261.57,262.0,140394.0,242.3695,242.3973,241.6489,242.0462,140394.0
2020-04-27 09:50:00,262.04,262.59,261.87,262.35,102385.0,242.0832,242.5913,241.9261,242.3695,102385.0
2020-04-27 10:00:00,262.38,262.62,262.11,262.32,80111.0,242.3973,242.619,242.1478,242.3418,80111.0
2020-04-27 10:10:00,262.31,262.9,262.03,262.88,49736.0,242.3326,242.8777,242.0739,242.8592,49736.0
2020-04-27 10:20:00,262.93,263.08,262.46,262.76,98814.0,242.9054,243.0439,242.4712,242.7483,98814.0
2020-04-27 10:30:00,262.76,262.84,262.38,262.72,61510.0,242.7483,242.8222,242.3973,242.7114,61510.0
2020-04-27 10:40:00,262.74,262.97,262.58,262.88,52320.0,242.7298,242.9423,242.582,242.8592,52320.0
2020-04-27 10:50:00,262.9,263.18,262.47,262.56,63631.0,242.8777,243.1363,242.4804,242.5635,63631.0
2020-04-27 11:00:00,262.59,262.79,262.3,262.73,28223.0,242.5913,242.776,242.3234,242.7206,28223.0
2020-04-27 11:10:00,262.75,263.17,262.57,263.17,43746.0,242.7391,243.1271,242.5728,243.1271,43746.0
2020-04-27 11:20:00,263.17,263.43,263.11,263.38,68985.0,243.1271,243.3673,243.0717,243.3211,68985.0
2020-04-27 11:30:00,263.39,263.75,263.29,263.68,58372.0,243.3303,243.6629,243.238,243.5983,58372.0
2020-04-27 11:40:00,263.71,263.94,263.65,263.78,55416.0,243.626,243.8384,243.5705,243.6906,55416.0
2020-04-27 11:50:00,263.81,263.89,263.57,263.65,47217.0,243.7184,243.7923,243.4966,243.5705,47217.0
2020-04-27 12:00:00,263.7,263.74,263.27,263.37,57764.0,243.6167,243.6537,243.2195,243.3119,57764.0
2020-04-27 12:10:00,263.37,263.63,263.21,263.62,45676.0,243.3119,243.5521,243.164,243.5428,45676.0
2020-04-27 12:20:00,263.6,263.65,263.25,263.47,59076.0,243.5243,243.5705,243.201,243.4042,59076.0
2020-04-27 12:30:00,263.51,264.05,263.51,263.79,193975.0,243.4412,243.9401,243.4412,243.6999,193975.0
2020-04-27 12:40:00,263.78,263.81,263.5,263.71,56048.0,243.6906,243.7184,243.432,243.626,56048.0
2020-04-27 12:50:00,263.72,263.83,263.59,263.81,49014.0,243.6352,243.7368,243.5151,243.7184,49014.0
2020-04-27 13:00:00,263.8,263.81,263.27,263.58,64943.0,243.7091,243.7184,243.2195,243.5059,64943.0
2020-04-27 13:10:00,263.63,263.66,263.12,263.18,52748.0,243.5521,243.5798,243.0809,243.1363,52748.0
2020-04-27 13:20:00,263.18,263.38,262.99,263.35,76368.0,243.1363,243.3211,242.9608,243.2934,76368.0
2020-04-27 13:30:00,263.29,263.37,262.97,263.28,57823.0,243.238,243.3119,242.9423,243.2287,57823.0
2020-04-27 13:40:00,263.27,263.34,262.95,263.07,77066.0,243.2195,243.2841,242.9238,243.0347,77066.0
2020-04-27 13:50:00,263.06,263.46,263.05,263.32,75233.0,243.0255,243.395,243.0162,243.2657,75233.0
2020-04-27 14:00:00,263.3,263.7,263.29,263.65,68703.0,243.2472,243.6167,243.238,243.5705,68703.0
2020-04-27 14:10:00,263.64,263.84,263.62,263.77,53268.0,243.5613,243.7461,243.5428,243.6814,53268.0
2020-04-27 14:20:00,263.76,263.86,263.62,263.62,48957.0,243.6722,243.7645,243.5428,243.5428,48957.0
2020-04-27 14:30:00,263.65,263.88,263.55,263.82,38762.0,243.5705,243.783,243.4782,243.7276,38762.0
2020-04-27 14:40:00,263.86,264.3,263.86,264.26,89734.0,243.7645,244.171,243.7645,244.1341,89734.0
2020-04-27 14:50:00,264.24,264.26,264.0,264.09,110315.0,244.1156,244.1341,243.8939,243.977,110315.0
2020-04-27 15:00:00,264.1,264.4,264.01,264.03,71999.0,243.9863,244.2634,243.9031,243.9216,71999.0
2020-04-27 15:10:00,264.0,264.43,264.0,264.4,81533.0,243.8939,244.2911,243.8939,244.2634,81533.0
2020-04-27 15:20:00,264.41,264.58,264.12,264.22,127531.0,244.2727,244.4297,244.0047,244.0971,127531.0
2020-04-27 15:30:00,264.24,264.68,264.16,264.52,106640.0,244.1156,244.5221,244.0417,244.3743,106640.0
2020-04-27 15:40:00,264.51,264.82,264.48,264.75,144322.0,244.365,244.6514,244.3373,244.5868,144322.0
2020-04-27 15:50:00,264.8,264.91,263.78,263.87,226662.0,244.633,244.7346,243.6906,243.7738,226662.0
2020-04-28 09:30:00,267.48,267.79,266.87,267.0,378267.0,247.1088,247.3952,246.5453,246.6654,378267.0
2020-04-28 09:40:00,267.03,267.53,266.83,266.97,337896.0,246.6931,247.155,246.5083,246.6377,337896.0
2020-04-28 09:50:00,266.96,267.41,266.05,266.06,399579.0,246.6284,247.0442,245.7878,245.797,399579.0
2020-04-28 10:00:00,266.02,266.43,265.49,266.42,301725.0,245.76,246.1388,245.2704,246.1296,301725.0
2020-04-28 10:10:00,266.41,266.5,265.95,266.0,132659.0,246.1203,246.2035,245.6954,245.7416,132659.0
2020-04-28 10:20:00,265.97,266.01,265.15,265.4,139972.0,245.7138,245.7508,244.9563,245.1873,139972.0
2020-04-28 10:30:00,265.44,265.54,265.01,265.19,95508.0,245.2242,245.3166,244.827,244.9933,95508.0
2020-04-28 10:40:00,265.16,265.19,263.9,264.32,242069.0,244.9655,244.9933,243.8015,244.1895,242069.0
2020-04-28 10:50:00,264.27,264.31,262.5,262.69,219402.0,244.1433,244.1803,242.5081,242.6836,219402.0
2020-04-28 11:00:00,262.73,263.7,262.48,263.58,184764.0,242.7206,243.6167,242.4896,243.5059,184764.0
2020-04-28 11:10:00,263.61,263.89,263.12,263.4,89697.0,243.5336,243.7923,243.0809,243.3396,89697.0
2020-04-28 11:20:00,263.42,264.14,263.16,263.99,140480.0,243.3581,244.0232,243.1179,243.8846,140480.0
2020-04-28 11:30:00,263.99,264.47,263.98,264.18,74729.0,243.8846,244.3281,243.8754,244.0602,74729.0
2020-04-28 11:40:00,264.16,264.38,263.88,263.88,76873.0,244.0417,244.2449,243.783,243.783,76873.0
2020-04-28 11:50:00,263.93,264.01,263.31,263.56,74026.0,243.8292,243.9031,243.2564,243.4874,74026.0
2020-04-28 12:00:00,263.6,263.91,263.16,263.89,73723.0,243.5243,243.8107,243.1179,243.7923,73723.0
2020-04-28 12:10:00,263.95,264.16,262.55,262.72,170084.0,243.8477,244.0417,242.5543,242.7114,170084.0
2020-04-28 12:20:00,262.79,263.24,262.76,263.21,78559.0,242.776,243.1918,242.7483,243.164,78559.0
2020-04-28 12:30:00,263.22,263.64,263.02,263.46,84349.0,243.1733,243.5613,242.9885,243.395,84349.0
2020-04-28 12:40:00,263.42,263.64,263.15,263.59,68968.0,243.3581,243.5613,243.1086,243.5151,68968.0
2020-04-28 12:50:00,263.59,264.18,263.37,264.05,81663.0,243.5151,244.0602,243.3119,243.9401,81663.0
2020-04-28 13:00:00,264.04,264.33,264.02,264.1,58772.0,243.9308,244.1987,243.9124,243.9863,58772.0
2020-04-28 13:10:00,264.23,264.29,263.78,263.82,66252.0,244.1064,244.1618,243.6906,243.7276,66252.0
2020-04-28 13:20:00,263.84,264.33,263.81,264.12,65314.0,243.7461,244.1987,243.7184,244.0047,65314.0
2020-04-28 13:30:00,264.11,264.28,263.75,263.86,89075.0,243.9955,244.1526,243.6629,243.7645,89075.0
2020-04-28 13:40:00,263.88,264.66,263.81,264.51,72580.0,243.783,244.5036,243.7184,244.365,72580.0
2020-04-28 13:50:00,264.5,264.63,264.07,264.2,48633.0,244.3558,244.4759,243.9585,244.0786,48633.0
2020-04-28 14:00:00,264.19,264.74,264.19,264.54,45182.0,244.0694,244.5775,244.0694,244.3928,45182.0
2020-04-28 14:10:00,264.64,264.88,264.64,264.76,39319.0,244.4851,244.7069,244.4851,244.596,39319.0
2020-04-28 14:20:00,264.77,264.98,264.62,264.75,67151.0,244.6052,244.7992,244.4667,244.5868,67151.0
2020-04-28 14:30:00,264.85,264.97,264.33,264.37,59003.0,244.6791,244.79,244.1987,244.2357,59003.0
2020-04-28 14:40:00,264.33,264.63,264.21,264.45,70690.0,244.1987,244.4759,244.0879,244.3096,70690.0
2020-04-28 14:50:00,264.4,264.67,263.83,264.06,79801.0,244.2634,244.5129,243.7368,243.9493,79801.0
2020-04-28 15:00:00,264.07,264.43,263.94,264.29,53550.0,243.9585,244.2911,243.8384,244.1618,53550.0
2020-04-28 15:10:00,264.24,264.43,264.1,264.33,61838.0,244.1156,244.2911,243.9863,244.1987,61838.0
2020-04-28 15:20:00,264.36,264.76,263.59,264.28,101232.0,244.2265,244.596,243.5151,244.1526,101232.0
2020-04-28 15:30:00,264.2,264.39,263.75,264.14,120332.0,244.0786,244.2542,243.6629,244.0232,120332.0
2020-04-28 15:40:00,264.18,264.19,262.99,263.0,91446.0,244.0602,244.0694,242.9608,242.97,91446.0
2020-04-28 15:50:00,262.98,263.13,262.3,262.69,398274.0,242.9516,243.0901,242.3234,242.6836,398274.0
2020-04-29 09:30:00,267.98,268.0,266.91,267.1,350028.0,247.5708,247.5892,246.5823,246.7578,350028.0
2020-04-29 09:40:00,267.11,268.07,267.02,268.04,209640.0,246.767,247.6539,246.6839,247.6262,209640.0
2020-04-29 09:50:00,268.05,268.38,267.94,268.29,130068.0,247.6354,247.9403,247.5338,247.8572,130068.0
2020-04-29 10:00:00,268.35,268.35,267.48,267.49,154717.0,247.9126,247.9126,247.1088,247.1181,154717.0
2020-04-29 10:10:00,267.51,268.11,267.25,268.07,105330.0,247.1366,247.6909,246.8964,247.6539,105330.0
2020-04-29 10:20:00,268.06,268.46,268.0,268.46,88604.0,247.6447,248.0142,247.5892,248.0142,88604.0
2020-04-29 10:30:00,268.45,268.72,268.15,268.42,107937.0,248.005,248.2544,247.7278,247.9773,107937.0
2020-04-29 10:40:00,268.4,268.65,268.36,268.56,117596.0,247.9588,248.1897,247.9218,248.1066,117596.0
2020-04-29 10:50:00,268.62,268.97,268.61,268.72,103595.0,248.162,248.4854,248.1528,248.2544,103595.0
2020-04-29 11:00:00,268.65,268.92,268.25,268.66,98400.0,248.1897,248.4392,247.8202,248.199,98400.0
2020-04-29 11:10:00,268.63,269.08,268.63,268.94,81687.0,248.1713,248.587,248.1713,248.4577,81687.0
2020-04-29 11:20:00,268.9,269.25,268.88,269.09,65344.0,248.4207,248.744,248.4022,248.5962,65344.0
2020-04-29 11:30:00,269.06,269.19,268.69,268.74,44966.0,248.5685,248.6886,248.2267,248.2729,44966.0
2020-04-29 11:40:00,268.77,268.99,268.65,268.94,79598.0,248.3006,248.5038,248.1897,248.4577,79598.0
2020-04-29 11:50:00,268.95,269.4,268.88,269.17,79583.0,248.4669,248.8826,248.4022,248.6701,79583.0
2020-04-29 12:00:00,269.21,269.73,269.2,269.63,70130.0,248.7071,249.1875,248.6979,249.0951,70130.0
2020-04-29 12:10:00,269.62,269.88,269.48,269.56,61797.0,249.0859,249.3261,248.9565,249.0304,61797.0
2020-04-29 12:20:00,269.56,269.88,269.51,269.82,103279.0,249.0304,249.3261,248.9842,249.2706,103279.0
2020-04-29 12:30:00,269.83,270.36,269.83,270.3,133283.0,249.2799,249.7695,249.2799,249.7141,133283.0
2020-04-29 12:40:00,270.33,270.47,270.24,270.46,104046.0,249.7418,249.8711,249.6586,249.8619,104046.0
2020-04-29 12:50:00,270.41,270.53,270.09,270.13,156250.0,249.8157,249.9266,249.5201,249.557,156250.0
2020-04-29 13:00:00,270.18,270.73,270.18,270.67,86804.0,249.6032,250.1113,249.6032,250.0559,86804.0
2020-04-29 13:10:00,270.69,270.72,270.48,270.63,104540.0,250.0744,250.1021,249.8804,250.0189,104540.0
2020-04-29 13:20:00,270.63,270.66,270.19,270.2,78474.0,250.0189,250.0467,249.6125,249.6217,78474.0
2020-04-29 13:30:00,270.2,270.26,269.71,269.88,143496.0,249.6217,249.6771,249.169,249.3261,143496.0
2020-04-29 13:40:00,269.93,270.05,269.64,269.96,80070.0,249.3723,249.4831,249.1043,249.4,80070.0
2020-04-29 13:50:00,269.96,270.01,269.74,269.86,124758.0,249.4,249.4462,249.1967,249.3076,124758.0
2020-04-29 14:00:00,269.92,270.25,268.97,269.17,205204.0,249.363,249.6679,248.4854,248.6701,205204.0
2020-04-29 14:10:00,269.31,269.64,268.84,269.15,80246.0,248.7995,249.1043,248.3653,248.6517,80246.0
2020-04-29 14:20:00,269.23,269.88,269.18,269.62,265383.0,248.7256,249.3261,248.6794,249.0859,265383.0
2020-04-29 14:30:00,269.77,270.07,269.31,269.99,98715.0,249.2244,249.5016,248.7995,249.4277,98715.0
2020-04-29 14:40:00,269.87,270.28,269.79,269.8,57101.0,249.3168,249.6956,249.2429,249.2522,57101.0
2020-04-29 14:50:00,269.81,270.26,269.31,270.19,89800.0,249.2614,249.6771,248.7995,249.6125,89800.0
2020-04-29 15:00:00,270.11,270.6,270.08,270.53,118742.0,249.5385,249.9912,249.5108,249.9266,118742.0
2020-04-29 15:10:00,270.54,270.6,270.15,270.49,159148.0,249.9358,249.9912,249.5755,249.8896,159148.0
2020-04-29 15:20:00,270.54,270.98,270.5,270.91,164990.0,249.9358,250.3423,249.8988,250.2776,164990.0
2020-04-29 15:30:00,270.93,270.99,270.52,270.73,289932.0,250.2961,250.3515,249.9173,250.1113,289932.0
2020-04-29 15:40:00,270.71,271.0,270.51,270.68,263747.0,250.0928,250.3608,249.9081,250.0651,263747.0
2020-04-29 15:50:00,270.64,270.75,269.34,269.44,816461.0,250.0282,250.1298,248.8272,248.9196,816461.0
2020-04-30 09:30:00,268.08,268.1,266.11,266.74,406553.0,247.6631,247.6816,245.8432,246.4252,406553.0
2020-04-30 09:40:00,266.7,267.05,266.22,266.75,182381.0,246.3882,246.7116,245.9448,246.4344,182381.0
2020-04-30 09:50:00,266.72,267.86,266.72,267.7,143909.0,246.4067,247.4599,246.4067,247.3121,143909.0
2020-04-30 10:00:00,267.66,268.27,267.08,267.86,436905.0,247.2751,247.8387,246.7393,247.4599,436905.0
2020-04-30 10:10:00,267.88,268.3,267.48,267.86,103051.0,247.4784,247.8664,247.1088,247.4599,103051.0
2020-04-30 10:20:00,267.89,268.47,267.32,268.36,90411.0,247.4876,248.0234,246.961,247.9218,90411.0
2020-04-30 10:30:00,268.42,268.58,268.22,268.23,88062.0,247.9773,248.1251,247.7925,247.8017,88062.0
2020-04-30 10:40:00,268.16,268.21,267.08,267.52,97233.0,247.7371,247.7832,246.7393,247.1458,97233.0
2020-04-30 10:50:00,267.45,267.94,267.3,267.48,82283.0,247.0811,247.5338,246.9426,247.1088,82283.0
2020-04-30 11:00:00,267.66,268.25,267.66,268.0,232098.0,247.2751,247.8202,247.2751,247.5892,232098.0
2020-04-30 11:10:00,268.0,268.16,267.58,267.62,89868.0,247.5892,247.7371,247.2012,247.2382,89868.0
2020-04-30 11:20:00,267.57,267.8,267.23,267.29,79965.0,247.192,247.4045,246.8779,246.9333,79965.0
2020-04-30 11:30:00,267.25,267.62,267.11,267.43,51297.0,246.8964,247.2382,246.767,247.0627,51297.0
2020-04-30 11:40:00,267.49,267.7,266.68,266.68,84170.0,247.1181,247.3121,246.3698,246.3698,84170.0
2020-04-30 11:50:00,266.62,266.76,266.13,266.18,60613.0,246.3143,246.4437,245.8617,245.9079,60613.0
2020-04-30 12:00:00,266.13,266.13,265.41,265.97,118794.0,245.8617,245.8617,245.1965,245.7138,118794.0
2020-04-30 12:10:00,265.95,266.2,265.8,265.84,41183.0,245.6954,245.9263,245.5568,245.5937,41183.0
2020-04-30 12:20:00,265.83,265.96,265.47,265.78,55469.0,245.5845,245.7046,245.2519,245.5383,55469.0
2020-04-30 12:30:00,265.65,265.84,265.23,265.83,128646.0,245.4182,245.5937,245.0302,245.5845,128646.0
2020-04-30 12:40:00,265.83,266.12,265.65,266.11,73277.0,245.5845,245.8524,245.4182,245.8432,73277.0
2020-04-30 12:50:00,266.1,266.65,266.06,266.47,98731.0,245.8339,246.3421,245.797,246.1758,98731.0
2020-04-30 13:00:00,266.47,266.47,265.89,266.28,39322.0,246.1758,246.1758,245.6399,246.0002,39322.0
2020-04-30 13:10:00,266.21,266.9,266.13,266.64,72334.0,245.9356,246.573,245.8617,246.3328,72334.0
2020-04-30 13:20:00,266.69,266.77,266.3,266.3,41127.0,246.379,246.4529,246.0187,246.0187,41127.0
2020-04-30 13:30:00,266.29,266.47,266.0,266.07,106836.0,246.0095,246.1758,245.7416,245.8062,106836.0
2020-04-30 13:40:00,266.06,266.07,265.74,265.92,143161.0,245.797,245.8062,245.5014,245.6677,143161.0
2020-04-30 13:50:00,265.92,266.14,265.7,265.78,74333.0,245.6677,245.8709,245.4644,245.5383,74333.0
2020-04-30 14:00:00,265.79,266.24,265.5,266.1,72582.0,245.5476,245.9633,245.2796,245.8339,72582.0
2020-04-30 14:10:00,266.12,266.47,266.06,266.09,163363.0,245.8524,246.1758,245.797,245.8247,163363.0
2020-04-30 14:20:00,266.06,266.36,266.0,266.27,46158.0,245.797,246.0741,245.7416,245.991,46158.0
2020-04-30 14:30:00,266.33,266.68,265.86,266.01,81767.0,246.0464,246.3698,245.6122,245.7508,81767.0
2020-04-30 14:40:00,265.98,266.1,265.71,265.96,143483.0,245.7231,245.8339,245.4736,245.7046,143483.0
2020-04-30 14:50:00,265.98,266.15,265.55,265.9,55465.0,245.7231,245.8801,245.3258,245.6492,55465.0
2020-04-30 15:00:00,265.89,266.43,265.69,266.36,208001.0,245.6399,246.1388,245.4552,246.0741,208001.0
2020-04-30 15:10:00,266.32,267.01,266.09,266.86,161842.0,246.0372,246.6746,245.8247,246.5361,161842.0
2020-04-30 15:20:00,266.86,267.35,266.8,267.04,221714.0,246.5361,246.9887,246.4806,246.7024,221714.0
2020-04-30 15:30:00,267.04,267.25,266.54,266.71,132352.0,246.7024,246.8964,246.2404,246.3975,132352.0
2020-04-30 15:40:00,266.7,266.74,266.2,266.34,209203.0,246.3882,246.4252,245.9263,246.0557,209203.0
2020-04-30 15:50:00,266.27,267.6,266.2,266.86,718579.0,245.991,247.2197,245.9263,246.5361,718579.0
2020-05-01 09:30:00,262.14,262.85,261.65,261.68,461702.0,242.1755,242.8315,241.7229,241.7506,461702.0
2020-05-01 09:40:00,261.69,262.01,261.5,262.0,138938.0,241.7598,242.0554,241.5843,242.0462,138938.0
2020-05-01 09:50:00,261.9,262.11,261.37,261.93,91037.0,241.9538,242.1478,241.4642,241.9815,91037.0
2020-05-01 10:00:00,262.12,262.83,261.75,262.31,112476.0,242.1571,242.813,241.8152,242.3326,112476.0
2020-05-01 10:10:00,262.26,262.26,261.37,261.4,86400.0,242.2864,242.2864,241.4642,241.4919,86400.0
2020-05-01 10:20:00,261.4,261.98,261.18,261.97,83381.0,241.4919,242.0277,241.2886,242.0185,83381.0
2020-05-01 10:30:00,261.97,262.44,261.54,262.27,53004.0,242.0185,242.4527,241.6212,242.2956,53004.0
2020-05-01 10:40:00,262.22,262.48,262.03,262.3,67532.0,242.2494,242.4896,242.0739,242.3234,67532.0
2020-05-01 10:50:00,262.31,262.51,261.92,262.02,76303.0,242.3326,242.5174,241.9723,242.0647,76303.0
2020-05-01 11:00:00,261.91,261.94,261.45,261.66,44608.0,241.9631,241.9908,241.5381,241.7321,44608.0
2020-05-01 11:10:00,261.68,261.82,261.23,261.23,71089.0,241.7506,241.8799,241.3348,241.3348,71089.0
2020-05-01 11:20:00,261.2,261.42,260.9,260.91,82354.0,241.3071,241.5104,241.03,241.0392,82354.0
2020-05-01 11:30:00,260.86,260.96,260.6,260.96,44734.0,240.993,241.0854,240.7528,241.0854,44734.0
2020-05-01 11:40:00,260.92,260.92,259.98,260.01,112101.0,241.0485,241.0485,240.18,240.2078,112101.0
2020-05-01 11:50:00,259.96,259.96,259.56,259.82,194424.0,240.1616,240.1616,239.792,240.0322,194424.0
2020-05-01 12:00:00,259.82,259.82,259.13,259.49,162793.0,240.0322,240.0322,239.3948,239.7274,162793.0
2020-05-01 12:10:00,259.5,260.1,259.5,259.75,57328.0,239.7366,240.2909,239.7366,239.9676,57328.0
2020-05-01 12:20:00,259.81,259.96,259.47,259.47,57897.0,240.023,240.1616,239.7089,239.7089,57897.0
2020-05-01 12:30:00,259.48,259.78,259.24,259.37,57796.0,239.7181,239.9953,239.4964,239.6165,57796.0
2020-05-01 12:40:00,259.34,259.44,258.8,259.36,157178.0,239.5888,239.6812,239.0899,239.6073,157178.0
2020-05-01 12:50:00,259.38,259.58,259.29,259.43,31466.0,239.6257,239.8105,239.5426,239.6719,31466.0
2020-05-01 13:00:00,259.44,259.85,259.42,259.51,64618.0,239.6812,240.0599,239.6627,239.7458,64618.0
2020-05-01 13:10:00,259.56,259.67,258.92,258.99,79268.0,239.792,239.8937,239.2008,239.2654,79268.0
2020-05-01 13:20:00,258.98,259.3,258.78,259.28,71834.0,239.2562,239.5518,239.0714,239.5334,71834.0
2020-05-01 13:30:00,259.29,259.51,258.89,258.91,51608.0,239.5426,239.7458,239.1731,239.1915,51608.0
2020-05-01 13:40:00,258.91,259.17,258.74,258.94,64028.0,239.1915,239.4317,239.0345,239.2192,64028.0
2020-05-01 13:50:00,258.95,259.11,258.84,259.11,44616.0,239.2285,239.3763,239.1269,239.3763,44616.0
2020-05-01 14:00:00,259.06,259.45,258.78,259.14,60505.0,239.3301,239.6904,239.0714,239.404,60505.0
2020-05-01 14:10:00,259.14,259.33,258.89,259.24,62976.0,239.404,239.5795,239.1731,239.4964,62976.0
2020-05-01 14:20:00,259.34,259.94,259.34,259.81,77386.0,239.5888,240.1431,239.5888,240.023,77386.0
2020-05-01 14:30:00,259.83,259.83,259.49,259.75,59082.0,240.0415,240.0415,239.7274,239.9676,59082.0
2020-05-01 14:40:00,259.73,259.83,259.36,259.56,83170.0,239.9491,240.0415,239.6073,239.792,83170.0
2020-05-01 14:50:00,259.45,259.75,259.21,259.66,75210.0,239.6904,239.9676,239.4687,239.8844,75210.0
2020-05-01 15:00:00,259.68,259.95,259.44,259.71,65641.0,239.9029,240.1523,239.6812,239.9306,65641.0
2020-05-01 15:10:00,259.75,260.46,259.6,260.28,119200.0,239.9676,240.6235,239.829,240.4572,119200.0
2020-05-01 15:20:00,260.3,260.45,259.65,259.82,147283.0,240.4757,240.6142,239.8752,240.0322,147283.0
2020-05-01 15:30:00,259.8,259.98,259.28,259.66,117534.0,240.0137,240.18,239.5334,239.8844,117534.0
2020-05-01 15:40:00,259.81,260.0,259.21,259.82,152849.0,240.023,240.1985,239.4687,240.0322,152849.0
2020-05-01 15:50:00,259.51,259.84,258.83,259.83,339975.0,239.7458,240.0507,239.1176,240.0415,339975.0
2020-05-04 09:30:00,257.92,258.22,256.65,256.84,463729.0,238.2769,238.5541,237.1037,237.2792,463729.0
2020-05-04 09:40:00,256.83,257.1,256.53,257.1,114714.0,237.2699,237.5194,236.9928,237.5194,114714.0
2020-05-04 09:50:00,257.05,257.99,257.04,257.88,81959.0,237.4732,238.3416,237.464,238.24,81959.0
2020-05-04 10:00:00,257.86,258.75,257.72,258.3,114275.0,238.2215,239.0437,238.0922,238.628,114275.0
2020-05-04 10:10:00,258.31,259.24,258.21,259.03,108776.0,238.6372,239.4964,238.5448,239.3024,108776.0
2020-05-04 10:20:00,258.99,259.02,258.14,258.45,66581.0,239.2654,239.2932,238.4802,238.7666,66581.0
2020-05-04 10:30:00,258.34,258.45,257.95,258.34,53598.0,238.6649,238.7666,238.3046,238.6649,53598.0
2020-05-04 10:40:00,258.19,258.67,258.19,258.51,33519.0,238.5264,238.9698,238.5264,238.822,33519.0
2020-05-04 10:50:00,258.48,258.5,257.93,257.97,43109.0,238.7943,238.8128,238.2862,238.3231,43109.0
2020-05-04 11:00:00,257.92,258.57,257.83,258.34,44229.0,238.2769,238.8774,238.1938,238.6649,44229.0
2020-05-04 11:10:00,258.41,258.75,258.23,258.65,80066.0,238.7296,239.0437,238.5633,238.9513,80066.0
2020-05-04 11:20:00,258.63,258.89,258.13,258.31,74055.0,238.9329,239.1731,238.4709,238.6372,74055.0
2020-05-04 11:30:00,258.39,258.85,258.1,258.8,58686.0,238.7111,239.1361,238.4432,239.0899,58686.0
2020-05-04 11:40:00,258.85,259.0,258.76,258.85,46483.0,239.1361,239.2747,239.053,239.1361,46483.0
2020-05-04 11:50:00,258.99,259.0,258.56,258.63,41389.0,239.2654,239.2747,238.8682,238.9329,41389.0
2020-05-04 12:00:00,258.62,259.0,258.62,258.86,23586.0,238.9236,239.2747,238.9236,239.1453,23586.0
2020-05-04 12:10:00,258.93,258.96,258.52,258.66,29602.0,239.21,239.2377,238.8312,238.9606,29602.0
2020-05-04 12:20:00,258.68,259.09,258.64,259.03,66172.0,238.979,239.3578,238.9421,239.3024,66172.0
2020-05-04 12:30:00,259.05,259.19,258.3,258.36,34539.0,239.3209,239.4502,238.628,238.6834,34539.0
2020-05-04 12:40:00,258.43,258.58,258.3,258.4,61706.0,238.7481,238.8867,238.628,238.7204,61706.0
2020-05-04 12:50:00,258.4,258.47,258.25,258.32,22901.0,238.7204,238.785,238.5818,238.6465,22901.0
2020-05-04 13:00:00,258.33,258.5,258.23,258.44,44595.0,238.6557,238.8128,238.5633,238.7573,44595.0
2020-05-04 13:10:00,258.38,258.38,257.51,257.77,63803.0,238.7019,238.7019,237.8982,238.1384,63803.0
2020-05-04 13:20:00,257.75,258.1,257.68,258.05,71537.0,238.1199,238.4432,238.0552,238.397,71537.0
2020-05-04 13:30:00,258.05,258.33,258.05,258.2,56539.0,238.397,238.6557,238.397,238.5356,56539.0
2020-05-04 13:40:00,258.25,258.5,258.13,258.47,49415.0,238.5818,238.8128,238.4709,238.785,49415.0
2020-05-04 13:50:00,258.49,258.68,258.41,258.66,24693.0,238.8035,238.979,238.7296,238.9606,24693.0
2020-05-04 14:00:00,258.67,258.69,258.44,258.45,107259.0,238.9698,238.9883,238.7573,238.7666,107259.0
2020-05-04 14:10:00,258.46,258.99,258.46,258.91,26926.0,238.7758,239.2654,238.7758,239.1915,26926.0
2020-05-04 14:20:00,258.87,258.91,258.61,258.73,79493.0,239.1546,239.1915,238.9144,239.0252,79493.0
2020-05-04 14:30:00,258.73,259.05,258.38,258.4,56422.0,239.0252,239.3209,238.7019,238.7204,56422.0
2020-05-04 14:40:00,258.33,259.06,258.33,259.06,54705.0,238.6557,239.3301,238.6557,239.3301,54705.0
2020-05-04 14:50:00,259.1,259.69,259.09,259.6,60063.0,239.3671,239.9121,239.3578,239.829,60063.0
2020-05-04 15:00:00,259.59,259.71,259.4,259.71,42775.0,239.8197,239.9306,239.6442,239.9306,42775.0
2020-05-04 15:10:00,259.72,260.22,259.69,260.19,79587.0,239.9398,240.4018,239.9121,240.374,79587.0
2020-05-04 15:20:00,260.21,260.43,260.01,260.4,139984.0,240.3925,240.5958,240.2078,240.5681,139984.0
2020-05-04 15:30:00,260.29,260.84,260.24,260.54,97891.0,240.4664,240.9745,240.4202,240.6974,97891.0
2020-05-04 15:40:00,260.55,260.9,260.5,260.74,155572.0,240.7066,241.03,240.6604,240.8822,155572.0
2020-05-04 15:50:00,260.65,260.9,260.16,260.67,390068.0,240.799,241.03,240.3463,240.8175,390068.0
2020-05-05 09:30:00,263.45,264.17,263.07,263.71,285376.0,243.3858,244.0509,243.0347,243.626,285376.0
2020-05-05 09:40:00,263.76,264.45,263.72,264.33,108489.0,243.6722,244.3096,243.6352,244.1987,108489.0
2020-05-05 09:50:00,264.38,264.82,264.3,264.79,134048.0,244.2449,244.6514,244.171,244.6237,134048.0
2020-05-05 10:00:00,264.87,265.11,264.58,264.91,99031.0,244.6976,244.9193,244.4297,244.7346,99031.0
2020-05-05 10:10:00,264.93,264.93,264.33,264.64,71130.0,244.7531,244.7531,244.1987,244.4851,71130.0
2020-05-05 10:20:00,264.6,264.79,264.1,264.2,105351.0,244.4482,244.6237,243.9863,244.0786,105351.0
2020-05-05 10:30:00,264.2,264.65,264.17,264.65,55190.0,244.0786,244.4944,244.0509,244.4944,55190.0
2020-05-05 10:40:00,264.64,264.7,264.12,264.18,99870.0,244.4851,244.5406,244.0047,244.0602,99870.0
2020-05-05 10:50:00,264.21,264.68,264.07,264.67,32146.0,244.0879,244.5221,243.9585,244.5129,32146.0
2020-05-05 11:00:00,264.69,264.96,264.58,264.88,29546.0,244.5313,244.7808,244.4297,244.7069,29546.0
2020-05-05 11:10:00,264.86,264.9,264.55,264.75,48952.0,244.6884,244.7253,244.402,244.5868,48952.0
2020-05-05 11:20:00,264.78,265.22,264.75,265.18,86838.0,244.6145,245.021,244.5868,244.984,86838.0
2020-05-05 11:30:00,265.18,265.33,265.14,265.16,51819.0,244.984,245.1226,244.9471,244.9655,51819.0
2020-05-05 11:40:00,265.21,265.54,265.18,265.42,42236.0,245.0117,245.3166,244.984,245.2057,42236.0
2020-05-05 11:50:00,265.45,265.5,265.3,265.49,46805.0,245.2334,245.2796,245.0949,245.2704,46805.0
2020-05-05 12:00:00,265.5,265.72,265.42,265.69,49682.0,245.2796,245.4829,245.2057,245.4552,49682.0
2020-05-05 12:10:00,265.6,265.81,265.6,265.74,331633.0,245.372,245.566,245.372,245.5014,331633.0
2020-05-05 12:20:00,265.74,265.76,265.34,265.41,41935.0,245.5014,245.5198,245.1318,245.1965,41935.0
2020-05-05 12:30:00,265.4,265.53,265.2,265.25,29879.0,245.1873,245.3074,245.0025,245.0487,29879.0
2020-05-05 12:40:00,265.28,265.3,264.96,265.15,34808.0,245.0764,245.0949,244.7808,244.9563,34808.0
2020-05-05 12:50:00,265.15,265.29,264.98,265.03,29456.0,244.9563,245.0856,244.7992,244.8454,29456.0
2020-05-05 13:00:00,265.05,265.23,264.74,264.87,37990.0,244.8639,245.0302,244.5775,244.6976,37990.0
2020-05-05 13:10:00,264.88,265.02,264.67,264.94,30185.0,244.7069,244.8362,244.5129,244.7623,30185.0
2020-05-05 13:20:00,264.86,265.19,264.71,265.12,39629.0,244.6884,244.9933,244.5498,244.9286,39629.0
2020-05-05 13:30:00,265.15,265.31,265.15,265.2,34677.0,244.9563,245.1041,244.9563,245.0025,34677.0
2020-05-05 13:40:00,265.22,265.41,265.13,265.38,20915.0,245.021,245.1965,244.9378,245.1688,20915.0
2020-05-05 13:50:00,265.38,265.51,265.26,265.35,35878.0,245.1688,245.2889,245.0579,245.1411,35878.0
2020-05-05 14:00:00,265.34,265.49,265.16,265.37,91326.0,245.1318,245.2704,244.9655,245.1595,91326.0
2020-05-05 14:10:00,265.39,265.72,265.29,265.64,54331.0,245.178,245.4829,245.0856,245.409,54331.0
2020-05-05 14:20:00,265.66,265.72,265.52,265.62,42690.0,245.4275,245.4829,245.2981,245.3905,42690.0
2020-05-05 14:30:00,265.62,265.72,265.19,265.19,54189.0,245.3905,245.4829,244.9933,244.9933,54189.0
2020-05-05 14:40:00,265.17,265.42,265.12,265.4,57659.0,244.9748,245.2057,244.9286,245.1873,57659.0
2020-05-05 14:50:00,265.42,265.81,265.41,265.77,51393.0,245.2057,245.566,245.1965,245.5291,51393.0
2020-05-05 15:00:00,265.73,265.73,265.47,265.61,47924.0,245.4921,245.4921,245.2519,245.3813,47924.0
2020-05-05 15:10:00,265.56,265.68,264.46,264.49,122030.0,245.3351,245.4459,244.3188,244.3466,122030.0
2020-05-05 15:20:00,264.54,264.86,263.7,263.91,205929.0,244.3928,244.6884,243.6167,243.8107,205929.0
2020-05-05 15:30:00,263.9,264.09,262.68,263.0,221667.0,243.8015,243.977,242.6744,242.97,221667.0
2020-05-05 15:40:00,262.99,263.39,262.6,263.24,269413.0,242.9608,243.3303,242.6005,243.1918,269413.0
2020-05-05 15:50:00,263.27,264.01,262.92,263.03,531597.0,243.2195,243.9031,242.8961,242.9978,531597.0
2020-05-06 09:30:00,264.71,265.11,264.41,264.47,193794.0,244.5498,244.9193,244.2727,244.3281,193794.0
2020-05-06 09:40:00,264.59,264.78,264.02,264.07,104208.0,244.4389,244.6145,243.9124,243.9585,104208.0
2020-05-06 09:50:00,264.0,264.27,262.69,263.1,139391.0,243.8939,244.1433,242.6836,243.0624,139391.0
2020-05-06 10:00:00,263.1,263.37,262.25,262.26,83772.0,243.0624,243.3119,242.2772,242.2864,83772.0
2020-05-06 10:10:00,262.26,262.85,261.97,262.75,103520.0,242.2864,242.8315,242.0185,242.7391,103520.0
2020-05-06 10:20:00,262.75,263.37,262.6,263.25,48327.0,242.7391,243.3119,242.6005,243.201,48327.0
2020-05-06 10:30:00,263.31,263.7,263.17,263.33,67909.0,243.2564,243.6167,243.1271,243.2749,67909.0
2020-05-06 10:40:00,263.27,264.55,263.14,264.29,84468.0,243.2195,244.402,243.0994,244.1618,84468.0
2020-05-06 10:50:00,264.34,264.41,263.89,263.94,38902.0,244.208,244.2727,243.7923,243.8384,38902.0
2020-05-06 11:00:00,263.97,264.27,263.64,263.76,71493.0,243.8662,244.1433,243.5613,243.6722,71493.0
2020-05-06 11:10:00,263.79,263.91,263.22,263.28,42425.0,243.6999,243.8107,243.1733,243.2287,42425.0
2020-05-06 11:20:00,263.2,263.33,262.59,263.22,69674.0,243.1548,243.2749,242.5913,243.1733,69674.0
2020-05-06 11:30:00,263.21,263.59,262.94,263.48,88391.0,243.164,243.5151,242.9146,243.4135,88391.0
2020-05-06 11:40:00,263.44,263.54,262.76,262.86,41002.0,243.3765,243.4689,242.7483,242.8407,41002.0
2020-05-06 11:50:00,262.74,263.0,262.42,262.99,46312.0,242.7298,242.97,242.4342,242.9608,46312.0
2020-05-06 12:00:00,263.0,263.27,262.72,262.82,32049.0,242.97,243.2195,242.7114,242.8037,32049.0
2020-05-06 12:10:00,262.85,263.4,262.75,263.37,36155.0,242.8315,243.3396,242.7391,243.3119,36155.0
2020-05-06 12:20:00,263.31,263.46,263.08,263.34,46217.0,243.2564,243.395,243.0439,243.2841,46217.0
2020-05-06 12:30:00,263.37,263.65,263.26,263.52,32177.0,243.3119,243.5705,243.2102,243.4504,32177.0
2020-05-06 12:40:00,263.47,263.73,263.22,263.62,33103.0,243.4042,243.6444,243.1733,243.5428,33103.0
2020-05-06 12:50:00,263.61,263.81,263.36,263.42,54228.0,243.5336,243.7184,243.3026,243.3581,54228.0
2020-05-06 13:00:00,263.49,263.53,263.03,263.17,47639.0,243.4227,243.4597,242.9978,243.1271,47639.0
2020-05-06 13:10:00,263.16,263.47,263.04,263.47,36184.0,243.1179,243.4042,243.007,243.4042,36184.0
2020-05-06 13:20:00,263.44,263.56,262.83,263.49,47485.0,243.3765,243.4874,242.813,243.4227,47485.0
2020-05-06 13:30:00,263.5,263.94,263.5,263.83,33983.0,243.432,243.8384,243.432,243.7368,33983.0
2020-05-06 13:40:00,263.89,264.14,263.73,263.81,31860.0,243.7923,244.0232,243.6444,243.7184,31860.0
2020-05-06 13:50:00,263.81,264.03,263.76,263.81,27522.0,243.7184,243.9216,243.6722,243.7184,27522.0
2020-05-06 14:00:00,263.74,263.74,263.12,263.31,36641.0,243.6537,243.6537,243.0809,243.2564,36641.0
2020-05-06 14:10:00,263.32,263.42,262.77,263.1,21535.0,243.2657,243.3581,242.7576,243.0624,21535.0
2020-05-06 14:20:00,263.05,263.43,262.88,262.88,51157.0,243.0162,243.3673,242.8592,242.8592,51157.0
2020-05-06 14:30:00,262.81,263.27,262.6,263.11,54344.0,242.7945,243.2195,242.6005,243.0717,54344.0
2020-05-06 14:40:00,263.14,263.57,262.92,263.51,56174.0,243.0994,243.4966,242.8961,243.4412,56174.0
2020-05-06 14:50:00,263.51,263.56,263.03,263.07,30306.0,243.4412,243.4874,242.9978,243.0347,30306.0
2020-05-06 15:00:00,263.19,263.3,262.81,263.24,150750.0,243.1456,243.2472,242.7945,243.1918,150750.0
2020-05-06 15:10:00,263.22,263.36,262.92,263.24,40833.0,243.1733,243.3026,242.8961,243.1918,40833.0
2020-05-06 15:20:00,263.25,263.35,262.83,262.95,41256.0,243.201,243.2934,242.813,242.9238,41256.0
2020-05-06 15:30:00,262.89,262.89,261.79,262.01,160880.0,242.8684,242.8684,241.8522,242.0554,160880.0
2020-05-06 15:40:00,262.02,262.13,261.32,261.32,90834.0,242.0647,242.1663,241.418,241.418,90834.0
2020-05-06 15:50:00,261.32,261.93,261.14,261.27,132499.0,241.418,241.9815,241.2517,241.3718,132499.0
2020-05-07 09:30:00,264.45,265.2,264.28,264.91,221832.0,244.3096,245.0025,244.1526,244.7346,221832.0
2020-05-07 09:40:00,264.85,265.31,264.82,265.0,101606.0,244.6791,245.1041,244.6514,244.8177,101606.0
2020-05-07 09:50:00,265.03,265.55,264.79,265.25,112736.0,244.8454,245.3258,244.6237,245.0487,112736.0
2020-05-07 10:00:00,265.28,265.33,264.4,264.68,111535.0,245.0764,245.1226,244.2634,244.5221,111535.0
2020-05-07 10:10:00,264.69,264.74,264.0,264.52,68746.0,244.5313,244.5775,243.8939,244.3743,68746.0
2020-05-07 10:20:00,264.48,264.86,264.39,264.68,72986.0,244.3373,244.6884,244.2542,244.5221,72986.0
2020-05-07 10:30:00,264.71,264.94,264.58,264.68,58576.0,244.5498,244.7623,244.4297,244.5221,58576.0
2020-05-07 10:40:00,264.75,265.23,264.36,264.39,46748.0,244.5868,245.0302,244.2265,244.2542,46748.0
2020-05-07 10:50:00,264.36,264.61,264.1,264.39,85852.0,244.2265,244.4574,243.9863,244.2542,85852.0
2020-05-07 11:00:00,264.34,264.75,264.31,264.67,65139.0,244.208,244.5868,244.1803,244.5129,65139.0
2020-05-07 11:10:00,264.66,265.29,264.66,265.29,71239.0,244.5036,245.0856,244.5036,245.0856,71239.0
2020-05-07 11:20:00,265.2,265.2,264.94,265.16,52566.0,245.0025,245.0025,244.7623,244.9655,52566.0
2020-05-07 11:30:00,265.18,265.41,264.96,265.0,83635.0,244.984,245.1965,244.7808,244.8177,83635.0
2020-05-07 11:40:00,265.06,266.25,265.06,266.02,123376.0,244.8732,245.9725,244.8732,245.76,123376.0
2020-05-07 11:50:00,266.05,266.06,265.77,266.01,42502.0,245.7878,245.797,245.5291,245.7508,42502.0
2020-05-07 12:00:00,266.01,266.3,265.81,265.9,41278.0,245.7508,246.0187,245.566,245.6492,41278.0
2020-05-07 12:10:00,265.84,266.14,265.75,266.13,35270.0,245.5937,245.8709,245.5106,245.8617,35270.0
2020-05-07 12:20:00,266.13,266.25,265.83,266.03,35669.0,245.8617,245.9725,245.5845,245.7693,35669.0
2020-05-07 12:30:00,266.03,266.08,265.66,265.76,28396.0,245.7693,245.8155,245.4275,245.5198,28396.0
2020-05-07 12:40:00,265.76,265.83,265.47,265.47,31545.0,245.5198,245.5845,245.2519,245.2519,31545.0
2020-05-07 12:50:00,265.5,265.85,265.4,265.81,208424.0,245.2796,245.603,245.1873,245.566,208424.0
2020-05-07 13:00:00,265.81,265.97,265.78,265.93,86045.0,245.566,245.7138,245.5383,245.6769,86045.0
2020-05-07 13:10:00,265.91,266.09,265.77,265.77,45072.0,245.6584,245.8247,245.5291,245.5291,45072.0
2020-05-07 13:20:00,265.79,265.9,265.51,265.53,35510.0,245.5476,245.6492,245.2889,245.3074,35510.0
2020-05-07 13:30:00,265.55,265.87,265.54,265.56,39085.0,245.3258,245.6215,245.3166,245.3351,39085.0
2020-05-07 13:40:00,265.58,265.78,265.46,265.63,26242.0,245.3535,245.5383,245.2427,245.3997,26242.0
2020-05-07 13:50:00,265.65,265.69,265.15,265.42,47972.0,245.4182,245.4552,244.9563,245.2057,47972.0
2020-05-07 14:00:00,265.39,265.41,265.13,265.21,35869.0,245.178,245.1965,244.9378,245.0117,35869.0
2020-05-07 14:10:00,265.14,265.58,265.14,265.29,36192.0,244.9471,245.3535,244.9471,245.0856,36192.0
2020-05-07 14:20:00,265.31,265.32,264.68,264.93,65453.0,245.1041,245.1133,244.5221,244.7531,65453.0
2020-05-07 14:30:00,264.98,265.12,264.75,264.97,29351.0,244.7992,244.9286,244.5868,244.79,29351.0
2020-05-07 14:40:00,264.92,264.93,264.35,264.64,25085.0,244.7438,244.7531,244.2172,244.4851,25085.0
2020-05-07 14:50:00,264.67,264.82,264.39,264.72,29460.0,244.5129,244.6514,244.2542,244.559,29460.0
2020-05-07 15:00:00,264.64,264.97,264.17,264.92,56555.0,244.4851,244.79,244.0509,244.7438,56555.0
2020-05-07 15:10:00,264.86,265.08,263.93,264.33,81215.0,244.6884,244.8916,243.8292,244.1987,81215.0
2020-05-07 15:20:00,264.27,264.68,264.25,264.59,37828.0,244.1433,244.5221,244.1248,244.4389,37828.0
2020-05-07 15:30:00,264.59,264.64,263.95,264.25,55418.0,244.4389,244.4851,243.8477,244.1248,55418.0
2020-05-07 15:40:00,264.15,264.49,263.92,264.05,107990.0,244.0325,244.3466,243.82,243.9401,107990.0
2020-05-07 15:50:00,264.04,264.51,263.9,264.38,229492.0,243.9308,244.365,243.8015,244.2449,229492.0
2020-05-08 09:30:00,267.53,267.77,266.38,266.63,190790.0,247.155,247.3768,246.0926,246.3236,190790.0
2020-05-08 09:40:00,266.62,267.29,266.62,267.16,64679.0,246.3143,246.9333,246.3143,246.8132,64679.0
2020-05-08 09:50:00,267.22,267.42,266.93,267.24,66952.0,246.8686,247.0534,246.6007,246.8871,66952.0
2020-05-08 10:00:00,267.27,267.78,267.27,267.47,67460.0,246.9148,247.386,246.9148,247.0996,67460.0
2020-05-08 10:10:00,267.47,267.92,267.4,267.82,62796.0,247.0996,247.5153,247.0349,247.423,62796.0
2020-05-08 10:20:00,267.83,267.86,267.38,267.52,50070.0,247.4322,247.4599,247.0165,247.1458,50070.0
2020-05-08 10:30:00,267.5,267.76,267.34,267.74,33597.0,247.1273,247.3675,246.9795,247.349,33597.0
2020-05-08 10:40:00,267.8,267.8,267.09,267.24,45168.0,247.4045,247.4045,246.7485,246.8871,45168.0
2020-05-08 10:50:00,267.29,267.44,267.03,267.3,70543.0,246.9333,247.0719,246.6931,246.9426,70543.0
2020-05-08 11:00:00,267.28,267.6,266.93,267.55,67898.0,246.9241,247.2197,246.6007,247.1735,67898.0
2020-05-08 11:10:00,267.53,267.74,267.48,267.66,26343.0,247.155,247.349,247.1088,247.2751,26343.0
2020-05-08 11:20:00,267.67,268.0,267.56,267.89,93859.0,247.2844,247.5892,247.1828,247.4876,93859.0
2020-05-08 11:30:00,267.92,268.12,267.83,267.95,49236.0,247.5153,247.7001,247.4322,247.543,49236.0
2020-05-08 11:40:00,268.02,268.22,267.93,268.07,60172.0,247.6077,247.7925,247.5246,247.6539,60172.0
2020-05-08 11:50:00,268.11,268.21,267.95,268.11,63636.0,247.6909,247.7832,247.543,247.6909,63636.0
2020-05-08 12:00:00,268.14,268.34,268.05,268.1,35708.0,247.7186,247.9033,247.6354,247.6816,35708.0
2020-05-08 12:10:00,268.13,268.22,267.9,268.0,69022.0,247.7093,247.7925,247.4969,247.5892,69022.0
2020-05-08 12:20:00,267.97,268.08,267.95,268.05,50832.0,247.5615,247.6631,247.543,247.6354,50832.0
2020-05-08 12:30:00,268.05,268.26,268.05,268.26,27741.0,247.6354,247.8294,247.6354,247.8294,27741.0
2020-05-08 12:40:00,268.26,268.38,268.16,268.16,27311.0,247.8294,247.9403,247.7371,247.7371,27311.0
2020-05-08 12:50:00,268.23,268.34,268.2,268.32,41695.0,247.8017,247.9033,247.774,247.8849,41695.0
2020-05-08 13:00:00,268.32,268.38,267.93,268.0,50447.0,247.8849,247.9403,247.5246,247.5892,50447.0
2020-05-08 13:10:00,268.06,268.16,267.88,268.0,23592.0,247.6447,247.7371,247.4784,247.5892,23592.0
2020-05-08 13:20:00,267.98,268.07,267.76,267.89,30049.0,247.5708,247.6539,247.3675,247.4876,30049.0
2020-05-08 13:30:00,267.89,267.98,267.71,267.82,30576.0,247.4876,247.5708,247.3213,247.423,30576.0
2020-05-08 13:40:00,267.82,267.86,267.24,267.3,33939.0,247.423,247.4599,246.8871,246.9426,33939.0
2020-05-08 13:50:00,267.36,267.55,267.33,267.51,30853.0,246.998,247.1735,246.9703,247.1366,30853.0
2020-05-08 14:00:00,267.54,267.57,267.3,267.46,35012.0,247.1643,247.192,246.9426,247.0904,35012.0
2020-05-08 14:10:00,267.42,267.89,267.42,267.83,32544.0,247.0534,247.4876,247.0534,247.4322,32544.0
2020-05-08 14:20:00,267.83,268.03,267.83,267.96,37504.0,247.4322,247.617,247.4322,247.5523,37504.0
2020-05-08 14:30:00,267.95,268.04,267.6,267.66,145980.0,247.543,247.6262,247.2197,247.2751,145980.0
2020-05-08 14:40:00,267.68,268.08,267.62,268.0,68809.0,247.2936,247.6631,247.2382,247.5892,68809.0
2020-05-08 14:50:00,267.99,268.12,267.83,268.02,76763.0,247.58,247.7001,247.4322,247.6077,76763.0
2020-05-08 15:00:00,268.06,268.46,267.98,268.23,100457.0,247.6447,248.0142,247.5708,247.8017,100457.0
2020-05-08 15:10:00,268.23,268.25,267.91,268.13,86771.0,247.8017,247.8202,247.5061,247.7093,86771.0
2020-05-08 15:20:00,268.14,268.32,268.05,268.29,60687.0,247.7186,247.8849,247.6354,247.8572,60687.0
2020-05-08 15:30:00,268.28,268.71,268.23,268.62,85788.0,247.8479,248.2452,247.8017,248.162,85788.0
2020-05-08 15:40:00,268.62,269.0,268.59,268.84,159501.0,248.162,248.5131,248.1343,248.3653,159501.0
2020-05-08 15:50:00,268.85,269.14,268.52,268.77,304792.0,248.3745,248.6424,248.0696,248.3006,304792.0
2020-05-11 09:30:00,266.78,267.25,266.43,267.25,245914.0,246.4622,246.8964,246.1388,246.8964,245914.0
2020-05-11 09:40:00,267.28,267.63,267.2,267.23,103783.0,246.9241,247.2474,246.8502,246.8779,103783.0
2020-05-11 09:50:00,267.36,267.49,266.76,266.91,68279.0,246.998,247.1181,246.4437,246.5823,68279.0
2020-05-11 10:00:00,266.9,267.67,266.9,267.45,61241.0,246.573,247.2844,246.573,247.0811,61241.0
2020-05-11 10:10:00,267.44,267.58,266.88,267.03,94339.0,247.0719,247.2012,246.5545,246.6931,94339.0
2020-05-11 10:20:00,267.03,267.49,267.0,267.36,59107.0,246.6931,247.1181,246.6654,246.998,59107.0
2020-05-11 10:30:00,267.34,267.76,267.03,267.28,72209.0,246.9795,247.3675,246.6931,246.9241,72209.0
2020-05-11 10:40:00,267.38,267.78,267.23,267.71,37861.0,247.0165,247.386,246.8779,247.3213,37861.0
2020-05-11 10:50:00,267.74,267.74,267.22,267.3,51336.0,247.349,247.349,246.8686,246.9426,51336.0
2020-05-11 11:00:00,267.36,267.67,267.32,267.57,44982.0,246.998,247.2844,246.961,247.192,44982.0
2020-05-11 11:10:00,267.55,267.89,267.36,267.81,50409.0,247.1735,247.4876,246.998,247.4137,50409.0
2020-05-11 11:20:00,267.8,268.13,267.59,268.1,73311.0,247.4045,247.7093,247.2105,247.6816,73311.0
2020-05-11 11:30:00,268.1,268.34,268.09,268.22,45085.0,247.6816,247.9033,247.6724,247.7925,45085.0
2020-05-11 11:40:00,268.17,268.35,268.12,268.24,43603.0,247.7463,247.9126,247.7001,247.811,43603.0
2020-05-11 11:50:00,268.23,268.32,268.1,268.32,56267.0,247.8017,247.8849,247.6816,247.8849,56267.0
2020-05-11 12:00:00,268.34,268.4,268.12,268.15,17615.0,247.9033,247.9588,247.7001,247.7278,17615.0
2020-05-11 12:10:00,268.19,268.55,268.13,268.52,40156.0,247.7648,248.0974,247.7093,248.0696,40156.0
2020-05-11 12:20:00,268.53,269.07,268.53,269.02,52766.0,248.0789,248.5778,248.0789,248.5316,52766.0
2020-05-11 12:30:00,269.03,269.36,269.0,269.28,31488.0,248.5408,248.8457,248.5131,248.7718,31488.0
2020-05-11 12:40:00,269.25,269.33,268.94,268.96,158487.0,248.744,248.8179,248.4577,248.4761,158487.0
2020-05-11 12:50:00,269.0,269.32,268.91,269.28,32410.0,248.5131,248.8087,248.4299,248.7718,32410.0
2020-05-11 13:00:00,269.25,269.79,269.11,269.79,38175.0,248.744,249.2429,248.6147,249.2429,38175.0
2020-05-11 13:10:00,269.78,269.82,269.65,269.82,57937.0,249.2337,249.2706,249.1136,249.2706,57937.0
2020-05-11 13:20:00,269.82,270.01,269.7,269.85,94473.0,249.2706,249.4462,249.1598,249.2983,94473.0
2020-05-11 13:30:00,269.89,270.2,269.89,270.19,36122.0,249.3353,249.6217,249.3353,249.6125,36122.0
2020-05-11 13:40:00,270.13,270.19,269.72,269.76,66552.0,249.557,249.6125,249.1782,249.2152,66552.0
2020-05-11 13:50:00,269.76,269.87,269.61,269.61,39289.0,249.2152,249.3168,249.0766,249.0766,39289.0
2020-05-11 14:00:00,269.65,269.68,269.11,269.32,71139.0,249.1136,249.1413,248.6147,248.8087,71139.0
2020-05-11 14:10:00,269.26,269.3,269.01,269.29,17683.0,248.7533,248.7902,248.5223,248.781,17683.0
2020-05-11 14:20:00,269.31,269.49,269.04,269.13,56871.0,248.7995,248.9658,248.55,248.6332,56871.0
2020-05-11 14:30:00,269.2,269.79,269.19,269.75,19647.0,248.6979,249.2429,248.6886,249.206,19647.0
2020-05-11 14:40:00,269.72,269.76,269.59,269.76,31001.0,249.1782,249.2152,249.0581,249.2152,31001.0
2020-05-11 14:50:00,269.72,269.95,269.7,269.72,28791.0,249.1782,249.3907,249.1598,249.1782,28791.0
2020-05-11 15:00:00,269.76,270.17,269.76,270.11,70800.0,249.2152,249.594,249.2152,249.5385,70800.0
2020-05-11 15:10:00,270.12,270.19,269.78,269.88,88213.0,249.5478,249.6125,249.2337,249.3261,88213.0
2020-05-11 15:20:00,269.88,269.91,269.48,269.65,45969.0,249.3261,249.3538,248.9565,249.1136,45969.0
2020-05-11 15:30:00,269.58,269.81,269.28,269.52,90185.0,249.0489,249.2614,248.7718,248.9935,90185.0
2020-05-11 15:40:00,269.59,269.74,269.31,269.36,104273.0,249.0581,249.1967,248.7995,248.8457,104273.0
2020-05-11 15:50:00,269.38,269.56,268.8,268.85,389117.0,248.8641,249.0304,248.3283,248.3745,389117.0
2020-05-12 09:30:00,269.98,270.4,269.14,269.45,172476.0,249.4184,249.8065,248.6424,248.9288,172476.0
2020-05-12 09:40:00,269.48,269.68,268.59,268.6,75518.0,248.9565,249.1413,248.1343,248.1435,75518.0
2020-05-12 09:50:00,268.63,268.73,267.96,268.6,102961.0,248.1713,248.2636,247.5523,248.1435,102961.0
2020-05-12 10:00:00,268.65,268.88,268.34,268.48,70605.0,248.1897,248.4022,247.9033,248.0327,70605.0
2020-05-12 10:10:00,268.5,269.0,268.22,268.94,58808.0,248.0512,248.5131,247.7925,248.4577,58808.0
2020-05-12 10:20:00,268.87,268.98,268.25,268.3,43056.0,248.393,248.4946,247.8202,247.8664,43056.0
2020-05-12 10:30:00,268.34,268.87,268.21,268.59,71505.0,247.9033,248.393,247.7832,248.1343,71505.0
2020-05-12 10:40:00,268.63,268.79,268.01,268.12,70268.0,248.1713,248.3191,247.5985,247.7001,70268.0
2020-05-12 10:50:00,268.12,269.03,268.09,268.82,60106.0,247.7001,248.5408,247.6724,248.3468,60106.0
2020-05-12 11:00:00,268.87,269.28,268.63,269.28,49183.0,248.393,248.7718,248.1713,248.7718,49183.0
2020-05-12 11:10:00,269.25,269.28,268.83,269.08,963278.0,248.744,248.7718,248.356,248.587,963278.0
2020-05-12 11:20:00,269.08,269.38,268.94,268.97,94063.0,248.587,248.8641,248.4577,248.4854,94063.0
2020-05-12 11:30:00,269.09,269.24,268.58,268.73,59635.0,248.5962,248.7348,248.1251,248.2636,59635.0
2020-05-12 11:40:00,268.75,268.81,268.32,268.42,32219.0,248.2821,248.3376,247.8849,247.9773,32219.0
2020-05-12 11:50:00,268.45,268.86,268.4,268.86,34943.0,248.005,248.3837,247.9588,248.3837,34943.0
2020-05-12 12:00:00,268.83,268.93,268.65,268.65,35621.0,248.356,248.4484,248.1897,248.1897,35621.0
2020-05-12 12:10:00,268.63,268.68,268.35,268.67,37951.0,248.1713,248.2175,247.9126,248.2082,37951.0
2020-05-12 12:20:00,268.66,268.87,268.48,268.81,27206.0,248.199,248.393,248.0327,248.3376,27206.0
2020-05-12 12:30:00,268.79,268.93,268.59,268.88,31001.0,248.3191,248.4484,248.1343,248.4022,31001.0
2020-05-12 12:40:00,268.86,268.86,268.61,268.71,43158.0,248.3837,248.3837,248.1528,248.2452,43158.0
2020-05-12 12:50:00,268.71,268.9,268.53,268.83,35006.0,248.2452,248.4207,248.0789,248.356,35006.0
2020-05-12 13:00:00,268.82,268.85,268.24,268.42,40633.0,248.3468,248.3745,247.811,247.9773,40633.0
2020-05-12 13:10:00,268.4,268.4,267.44,267.5,89666.0,247.9588,247.9588,247.0719,247.1273,89666.0
2020-05-12 13:20:00,267.48,267.57,266.98,267.24,45374.0,247.1088,247.192,246.6469,246.8871,45374.0
2020-05-12 13:30:00,267.23,267.64,267.17,267.51,39501.0,246.8779,247.2567,246.8225,247.1366,39501.0
2020-05-12 13:40:00,267.51,267.69,267.35,267.63,50015.0,247.1366,247.3029,246.9887,247.2474,50015.0
2020-05-12 13:50:00,267.6,267.88,267.56,267.88,67135.0,247.2197,247.4784,247.1828,247.4784,67135.0
2020-05-12 14:00:00,267.87,267.95,267.5,267.54,53740.0,247.4691,247.543,247.1273,247.1643,53740.0
2020-05-12 14:10:00,267.54,267.56,266.8,267.0,72435.0,247.1643,247.1828,246.4806,246.6654,72435.0
2020-05-12 14:20:00,267.11,267.4,267.1,267.3,49104.0,246.767,247.0349,246.7578,246.9426,49104.0
2020-05-12 14:30:00,267.27,267.58,267.0,267.49,55791.0,246.9148,247.2012,246.6654,247.1181,55791.0
2020-05-12 14:40:00,267.46,267.5,266.77,267.17,148814.0,247.0904,247.1273,246.4529,246.8225,148814.0
2020-05-12 14:50:00,267.18,267.64,267.12,267.49,211867.0,246.8317,247.2567,246.7763,247.1181,211867.0
2020-05-12 15:00:00,267.47,267.55,267.21,267.32,56972.0,247.0996,247.1735,246.8594,246.961,56972.0
2020-05-12 15:10:00,267.3,267.3,266.48,266.53,107109.0,246.9426,246.9426,246.185,246.2312,107109.0
2020-05-12 15:20:00,266.53,266.64,266.13,266.22,96592.0,246.2312,246.3328,245.8617,245.9448,96592.0
2020-05-12 15:30:00,266.27,266.42,265.45,265.69,115902.0,245.991,246.1296,245.2334,245.4552,115902.0
2020-05-12 15:40:00,265.67,265.67,264.4,264.46,313991.0,245.4367,245.4367,244.2634,244.3188,313991.0
2020-05-12 15:50:00,264.43,264.43,263.33,263.39,350227.0,244.2911,244.2911,243.2749,243.3303,350227.0
2020-05-13 09:30:00,262.87,263.14,260.65,261.68,443568.0,242.8499,243.0994,240.799,241.7506,443568.0
2020-05-13 09:40:00,261.69,262.0,260.87,261.93,112770.0,241.7598,242.0462,241.0023,241.9815,112770.0
2020-05-13 09:50:00,261.86,262.09,261.22,261.76,95783.0,241.9169,242.1293,241.3256,241.8245,95783.0
2020-05-13 10:00:00,261.73,262.84,261.73,262.71,108598.0,241.7968,242.8222,241.7968,242.7021,108598.0
2020-05-13 10:10:00,262.62,262.72,262.37,262.42,95056.0,242.619,242.7114,242.388,242.4342,95056.0
2020-05-13 10:20:00,262.39,263.25,261.95,263.1,156749.0,242.4065,243.201,242.0,243.0624,156749.0
2020-05-13 10:30:00,263.14,263.9,262.99,263.19,120548.0,243.0994,243.8015,242.9608,243.1456,120548.0
2020-05-13 10:40:00,263.37,263.45,262.63,262.63,69051.0,243.3119,243.3858,242.6282,242.6282,69051.0
2020-05-13 10:50:00,262.67,262.89,261.53,261.71,49178.0,242.6652,242.8684,241.612,241.7783,49178.0
2020-05-13 11:00:00,261.69,262.0,261.39,261.69,47668.0,241.7598,242.0462,241.4827,241.7598,47668.0
2020-05-13 11:10:00,261.7,262.26,261.25,261.3,36490.0,241.769,242.2864,241.3533,241.3995,36490.0
2020-05-13 11:20:00,261.29,261.29,260.31,260.98,108273.0,241.3903,241.3903,240.4849,241.1039,108273.0
2020-05-13 11:30:00,260.92,261.21,259.89,260.32,106095.0,241.0485,241.3164,240.0969,240.4941,106095.0
2020-05-13 11:40:00,260.29,260.36,259.0,259.06,97866.0,240.4664,240.5311,239.2747,239.3301,97866.0
2020-05-13 11:50:00,259.2,259.41,258.44,259.02,211137.0,239.4594,239.6535,238.7573,239.2932,211137.0
2020-05-13 12:00:00,258.91,259.36,257.8,257.8,155084.0,239.1915,239.6073,238.1661,238.1661,155084.0
2020-05-13 12:10:00,257.8,258.17,256.95,257.08,182509.0,238.1661,238.5079,237.3808,237.5009,182509.0
2020-05-13 12:20:00,257.23,258.39,257.21,258.36,91638.0,237.6395,238.7111,237.621,238.6834,91638.0
2020-05-13 12:30:00,258.37,258.7,258.0,258.64,39933.0,238.6927,238.9975,238.3508,238.9421,39933.0
2020-05-13 12:40:00,258.51,259.05,258.16,258.94,91349.0,238.822,239.3209,238.4987,239.2192,91349.0
2020-05-13 12:50:00,258.93,259.11,258.64,258.89,153339.0,239.21,239.3763,238.9421,239.1731,153339.0
2020-05-13 13:00:00,258.94,259.03,257.7,257.9,194790.0,239.2192,239.3024,238.0737,238.2585,194790.0
2020-05-13 13:10:00,257.9,259.18,257.9,259.05,51016.0,238.2585,239.441,238.2585,239.3209,51016.0
2020-05-13 13:20:00,258.95,259.02,258.23,258.64,81948.0,239.2285,239.2932,238.5633,238.9421,81948.0
2020-05-13 13:30:00,258.61,258.72,258.19,258.62,93149.0,238.9144,239.016,238.5264,238.9236,93149.0
2020-05-13 13:40:00,258.68,258.85,258.19,258.53,80754.0,238.979,239.1361,238.5264,238.8405,80754.0
2020-05-13 13:50:00,258.54,258.54,257.89,258.03,94649.0,238.8497,238.8497,238.2492,238.3786,94649.0
2020-05-13 14:00:00,257.95,258.17,257.46,258.17,166421.0,238.3046,238.5079,237.852,238.5079,166421.0
2020-05-13 14:10:00,258.13,258.97,257.95,258.5,86251.0,238.4709,239.247,238.3046,238.8128,86251.0
2020-05-13 14:20:00,258.49,258.78,257.93,257.93,39175.0,238.8035,239.0714,238.2862,238.2862,39175.0
2020-05-13 14:30:00,257.94,258.09,257.66,257.8,38261.0,238.2954,238.434,238.0367,238.1661,38261.0
2020-05-13 14:40:00,257.81,257.86,257.29,257.67,51723.0,238.1753,238.2215,237.6949,238.046,51723.0
2020-05-13 14:50:00,257.69,257.77,257.01,257.01,74665.0,238.0644,238.1384,237.4362,237.4362,74665.0
2020-05-13 15:00:00,257.03,258.43,257.03,257.53,148742.0,237.4547,238.7481,237.4547,237.9166,148742.0
2020-05-13 15:10:00,257.66,257.92,257.2,257.56,72395.0,238.0367,238.2769,237.6118,237.9443,72395.0
2020-05-13 15:20:00,257.58,257.67,256.36,257.15,147766.0,237.9628,238.046,236.8357,237.5656,147766.0
2020-05-13 15:30:00,257.1,258.05,256.84,257.57,144471.0,237.5194,238.397,237.2792,237.9536,144471.0
2020-05-13 15:40:00,257.84,258.44,257.41,258.33,227312.0,238.203,238.7573,237.8058,238.6557,227312.0
2020-05-13 15:50:00,258.2,259.22,258.13,258.79,415129.0,238.5356,239.4779,238.4709,239.0807,415129.0
2020-05-14 09:30:00,256.34,257.08,255.95,256.02,358095.0,236.8173,237.5009,236.457,236.5216,358095.0
2020-05-14 09:40:00,256.0,256.18,255.23,255.23,177273.0,236.5032,236.6694,235.7918,235.7918,177273.0
2020-05-14 09:50:00,255.2,255.39,254.16,254.47,282873.0,235.7641,235.9396,234.8033,235.0897,282873.0
2020-05-14 10:00:00,254.47,255.13,253.97,255.13,142465.0,235.0897,235.6994,234.6278,235.6994,142465.0
2020-05-14 10:10:00,255.12,255.42,254.55,254.95,103733.0,235.6902,235.9673,235.1636,235.5331,103733.0
2020-05-14 10:20:00,254.95,255.71,254.85,254.89,115928.0,235.5331,236.2352,235.4407,235.4777,115928.0
2020-05-14 10:30:00,254.9,256.79,254.88,256.76,132082.0,235.4869,237.233,235.4685,237.2053,132082.0
2020-05-14 10:40:00,256.8,257.42,256.05,257.39,81633.0,237.2422,237.815,236.5493,237.7873,81633.0
2020-05-14 10:50:00,257.37,257.89,256.97,257.22,166886.0,237.7688,238.2492,237.3993,237.6302,166886.0
2020-05-14 11:00:00,257.2,258.21,257.2,257.82,135300.0,237.6118,238.5448,237.6118,238.1845,135300.0
2020-05-14 11:10:00,257.94,258.77,257.83,258.44,97591.0,238.2954,239.0622,238.1938,238.7573,97591.0
2020-05-14 11:20:00,258.44,258.44,256.99,257.09,84006.0,238.7573,238.7573,237.4178,237.5101,84006.0
2020-05-14 11:30:00,257.23,258.04,256.83,256.88,81451.0,237.6395,238.3878,237.2699,237.3161,81451.0
2020-05-14 11:40:00,256.83,257.16,256.4,256.95,73702.0,237.2699,237.5748,236.8727,237.3808,73702.0
2020-05-14 11:50:00,256.86,257.95,256.68,257.06,129712.0,237.2977,238.3046,237.1314,237.4824,129712.0
2020-05-14 12:00:00,257.12,257.58,256.76,257.21,117508.0,237.5379,237.9628,237.2053,237.621,117508.0
2020-05-14 12:10:00,257.08,257.96,257.08,257.61,126891.0,237.5009,238.3139,237.5009,237.9905,126891.0
2020-05-14 12:20:00,257.63,258.59,257.6,258.03,124083.0,238.009,238.8959,237.9813,238.3786,124083.0
2020-05-14 12:30:00,258.05,258.6,258.0,258.16,125748.0,238.397,238.9051,238.3508,238.4987,125748.0
2020-05-14 12:40:00,258.22,258.36,257.9,257.97,93774.0,238.5541,238.6834,238.2585,238.3231,93774.0
2020-05-14 12:50:00,257.97,259.7,257.91,259.5,162837.0,238.3231,239.9214,238.2677,239.7366,162837.0
2020-05-14 13:00:00,259.53,259.68,259.0,259.19,114269.0,239.7643,239.9029,239.2747,239.4502,114269.0
2020-05-14 13:10:00,259.16,259.58,259.12,259.57,115187.0,239.4225,239.8105,239.3855,239.8013,115187.0
2020-05-14 13:20:00,259.54,260.36,259.54,260.35,218519.0,239.7736,240.5311,239.7736,240.5219,218519.0
2020-05-14 13:30:00,260.35,260.64,259.94,259.99,306919.0,240.5219,240.7898,240.1431,240.1893,306919.0
2020-05-14 13:40:00,259.98,260.06,259.64,259.97,123220.0,240.18,240.2539,239.8659,240.1708,123220.0
2020-05-14 13:50:00,259.98,260.01,259.14,259.22,111377.0,240.18,240.2078,239.404,239.4779,111377.0
2020-05-14 14:00:00,259.22,259.24,258.56,259.04,144807.0,239.4779,239.4964,238.8682,239.3116,144807.0
2020-05-14 14:10:00,259.05,259.5,259.01,259.29,130702.0,239.3209,239.7366,239.2839,239.5426,130702.0
2020-05-14 14:20:00,259.25,259.7,259.25,259.62,106021.0,239.5056,239.9214,239.5056,239.8475,106021.0
2020-05-14 14:30:00,259.64,259.78,258.63,258.7,146415.0,239.8659,239.9953,238.9329,238.9975,146415.0
2020-05-14 14:40:00,258.66,259.0,258.29,258.54,137166.0,238.9606,239.2747,238.6188,238.8497,137166.0
2020-05-14 14:50:00,258.47,259.48,258.28,259.29,154429.0,238.785,239.7181,238.6095,239.5426,154429.0
2020-05-14 15:00:00,259.31,260.38,259.1,260.24,180551.0,239.5611,240.5496,239.3671,240.4202,180551.0
2020-05-14 15:10:00,260.18,260.43,259.72,260.1,223674.0,240.3648,240.5958,239.9398,240.2909,223674.0
2020-05-14 15:20:00,260.1,261.04,260.0,260.86,187868.0,240.2909,241.1593,240.1985,240.993,187868.0
2020-05-14 15:30:00,260.87,261.15,260.0,260.25,251094.0,241.0023,241.2609,240.1985,240.4295,251094.0
2020-05-14 15:40:00,260.24,261.15,259.91,261.12,303856.0,240.4202,241.2609,240.1154,241.2332,303856.0
2020-05-14 15:50:00,261.12,262.0,261.12,261.94,694808.0,241.2332,242.0462,241.2332,241.9908,694808.0
2020-05-15 09:30:00,259.54,259.97,258.56,259.93,318127.0,239.7736,240.1708,238.8682,240.1338,318127.0
2020-05-15 09:40:00,260.0,260.67,259.76,260.3,155077.0,240.1985,240.8175,239.9768,240.4757,155077.0
2020-05-15 09:50:00,260.36,261.14,260.3,260.79,76112.0,240.5311,241.2517,240.4757,240.9284,76112.0
2020-05-15 10:00:00,261.05,261.28,260.47,260.95,47916.0,241.1686,241.381,240.6327,241.0762,47916.0
2020-05-15 10:10:00,261.06,262.0,260.92,261.47,76282.0,241.1778,242.0462,241.0485,241.5566,76282.0
2020-05-15 10:20:00,261.59,261.68,260.85,261.1,42338.0,241.6674,241.7506,240.9838,241.2147,42338.0
2020-05-15 10:30:00,260.98,261.37,260.34,260.93,99051.0,241.1039,241.4642,240.5126,241.0577,99051.0
2020-05-15 10:40:00,260.93,261.13,260.65,260.82,38024.0,241.0577,241.2425,240.799,240.9561,38024.0
2020-05-15 10:50:00,260.86,260.89,259.73,259.98,71240.0,240.993,241.0207,239.9491,240.18,71240.0
2020-05-15 11:00:00,259.95,259.95,259.09,259.63,78119.0,240.1523,240.1523,239.3578,239.8567,78119.0
2020-05-15 11:10:00,259.58,259.87,259.26,259.74,54270.0,239.8105,240.0784,239.5149,239.9583,54270.0
2020-05-15 11:20:00,259.73,260.34,259.54,260.05,63902.0,239.9491,240.5126,239.7736,240.2447,63902.0
2020-05-15 11:30:00,259.97,260.23,259.63,259.75,32527.0,240.1708,240.411,239.8567,239.9676,32527.0
2020-05-15 11:40:00,259.78,259.99,259.38,259.57,43003.0,239.9953,240.1893,239.6257,239.8013,43003.0
2020-05-15 11:50:00,259.72,260.21,259.54,260.15,27724.0,239.9398,240.3925,239.7736,240.3371,27724.0
2020-05-15 12:00:00,260.07,260.97,260.07,260.97,89919.0,240.2632,241.0946,240.2632,241.0946,89919.0
2020-05-15 12:10:00,260.95,260.98,260.57,260.85,35478.0,241.0762,241.1039,240.7251,240.9838,35478.0
2020-05-15 12:20:00,260.88,261.41,260.88,261.15,31325.0,241.0115,241.5011,241.0115,241.2609,31325.0
2020-05-15 12:30:00,261.18,261.4,260.97,261.36,27459.0,241.2886,241.4919,241.0946,241.4549,27459.0
2020-05-15 12:40:00,261.31,261.7,260.79,260.99,80178.0,241.4087,241.769,240.9284,241.1131,80178.0
2020-05-15 12:50:00,261.0,261.23,260.64,261.07,32430.0,241.1224,241.3348,240.7898,241.187,32430.0
2020-05-15 13:00:00,261.11,261.63,261.09,261.37,58071.0,241.224,241.7044,241.2055,241.4642,58071.0
2020-05-15 13:10:00,261.47,262.02,261.43,261.6,60661.0,241.5566,242.0647,241.5196,241.6767,60661.0
2020-05-15 13:20:00,261.54,261.89,261.42,261.76,22258.0,241.6212,241.9446,241.5104,241.8245,22258.0
2020-05-15 13:30:00,261.61,262.0,261.44,261.71,33359.0,241.6859,242.0462,241.5288,241.7783,33359.0
2020-05-15 13:40:00,261.7,261.8,261.16,261.36,32437.0,241.769,241.8614,241.2702,241.4549,32437.0
2020-05-15 13:50:00,261.34,261.94,261.22,261.88,32335.0,241.4365,241.9908,241.3256,241.9353,32335.0
2020-05-15 14:00:00,261.92,262.68,261.89,262.24,73471.0,241.9723,242.6744,241.9446,242.2679,73471.0
2020-05-15 14:10:00,262.3,262.52,262.17,262.3,56927.0,242.3234,242.5266,242.2033,242.3234,56927.0
2020-05-15 14:20:00,262.48,262.77,262.3,262.71,65749.0,242.4896,242.7576,242.3234,242.7021,65749.0
2020-05-15 14:30:00,262.73,262.76,261.46,261.73,75618.0,242.7206,242.7483,241.5473,241.7968,75618.0
2020-05-15 14:40:00,261.78,262.0,261.54,261.87,52568.0,241.843,242.0462,241.6212,241.9261,52568.0
2020-05-15 14:50:00,261.87,262.26,261.45,261.57,81553.0,241.9261,242.2864,241.5381,241.6489,81553.0
2020-05-15 15:00:00,261.59,262.38,261.36,262.28,86110.0,241.6674,242.3973,241.4549,242.3049,86110.0
2020-05-15 15:10:00,262.16,262.27,261.87,262.19,62779.0,242.194,242.2956,241.9261,242.2217,62779.0
2020-05-15 15:20:00,262.12,262.63,262.04,262.27,131383.0,242.1571,242.6282,242.0832,242.2956,131383.0
2020-05-15 15:30:00,262.39,262.64,261.7,261.8,94736.0,242.4065,242.6375,241.769,241.8614,94736.0
2020-05-15 15:40:00,261.8,262.54,261.53,262.47,103927.0,241.8614,242.5451,241.612,242.4804,103927.0
2020-05-15 15:50:00,262.43,263.11,262.11,263.08,156008.0,242.4435,243.0717,242.1478,243.0439,156008.0
2020-05-18 09:30:00,269.32,270.2,269.12,270.07,395760.0,248.8087,249.6217,248.6239,249.5016,395760.0
2020-05-18 09:40:00,270.07,270.36,269.85,269.94,135784.0,249.5016,249.7695,249.2983,249.3815,135784.0
2020-05-18 09:50:00,269.95,270.06,269.06,269.5,152580.0,249.3907,249.4924,248.5685,248.975,152580.0
2020-05-18 10:00:00,269.59,269.82,269.28,269.55,98639.0,249.0581,249.2706,248.7718,249.0212,98639.0
2020-05-18 10:10:00,269.6,269.85,269.18,269.81,66915.0,249.0674,249.2983,248.6794,249.2614,66915.0
2020-05-18 10:20:00,269.8,269.93,269.58,269.58,98554.0,249.2522,249.3723,249.0489,249.0489,98554.0
2020-05-18 10:30:00,269.73,270.16,269.66,270.15,139480.0,249.1875,249.5847,249.1228,249.5755,139480.0
2020-05-18 10:40:00,270.16,270.61,270.15,270.57,188865.0,249.5847,250.0005,249.5755,249.9635,188865.0
2020-05-18 10:50:00,270.59,270.85,270.51,270.67,74701.0,249.982,250.2222,249.9081,250.0559,74701.0
2020-05-18 11:00:00,270.7,271.05,270.69,271.02,104211.0,250.0836,250.407,250.0744,250.3792,104211.0
2020-05-18 11:10:00,271.03,271.3,270.76,271.28,79739.0,250.3885,250.6379,250.139,250.6194,79739.0
2020-05-18 11:20:00,271.29,271.63,271.21,271.29,62755.0,250.6287,250.9428,250.5548,250.6287,62755.0
2020-05-18 11:30:00,271.36,271.43,271.06,271.12,77260.0,250.6933,250.758,250.4162,250.4716,77260.0
2020-05-18 11:40:00,271.12,271.55,271.02,271.07,105960.0,250.4716,250.8689,250.3792,250.4254,105960.0
2020-05-18 11:50:00,271.08,271.25,270.89,271.17,82930.0,250.4347,250.5917,250.2591,250.5178,82930.0
2020-05-18 12:00:00,271.13,271.35,270.93,271.18,47883.0,250.4809,250.6841,250.2961,250.5271,47883.0
2020-05-18 12:10:00,271.15,271.18,270.82,270.82,59673.0,250.4993,250.5271,250.1945,250.1945,59673.0
2020-05-18 12:20:00,270.85,271.15,270.81,271.13,52328.0,250.2222,250.4993,250.1852,250.4809,52328.0
2020-05-18 12:30:00,271.15,271.17,270.98,271.1,58424.0,250.4993,250.5178,250.3423,250.4531,58424.0
2020-05-18 12:40:00,271.12,271.15,270.69,270.85,65109.0,250.4716,250.4993,250.0744,250.2222,65109.0
2020-05-18 12:50:00,270.87,271.07,270.86,270.96,44336.0,250.2407,250.4254,250.2314,250.3238,44336.0
2020-05-18 13:00:00,271.0,271.4,270.95,271.31,45358.0,250.3608,250.7303,250.3146,250.6472,45358.0
2020-05-18 13:10:00,271.33,271.56,271.21,271.56,55368.0,250.6656,250.8781,250.5548,250.8781,55368.0
2020-05-18 13:20:00,271.56,271.8,271.5,271.8,58252.0,250.8781,251.0998,250.8227,251.0998,58252.0
2020-05-18 13:30:00,271.81,271.85,271.57,271.65,54941.0,251.1091,251.146,250.8874,250.9613,54941.0
2020-05-18 13:40:00,271.68,271.73,271.46,271.6,180068.0,250.989,251.0352,250.7857,250.9151,180068.0
2020-05-18 13:50:00,271.6,271.7,271.44,271.66,41507.0,250.9151,251.0075,250.7673,250.9705,41507.0
2020-05-18 14:00:00,271.68,271.99,271.61,271.64,78402.0,250.989,251.2754,250.9243,250.952,78402.0
2020-05-18 14:10:00,271.64,271.79,271.02,271.59,980959.0,250.952,251.0906,250.3792,250.9058,980959.0
2020-05-18 14:20:00,271.6,271.8,271.5,271.75,152317.0,250.9151,251.0998,250.8227,251.0536,152317.0
2020-05-18 14:30:00,271.73,271.94,271.68,271.85,94222.0,251.0352,251.2292,250.989,251.146,94222.0
2020-05-18 14:40:00,271.84,272.11,271.75,271.79,158955.0,251.1368,251.3862,251.0536,251.0906,158955.0
2020-05-18 14:50:00,271.77,271.88,271.49,271.76,98760.0,251.0721,251.1737,250.8134,251.0629,98760.0
2020-05-18 15:00:00,271.75,272.03,271.75,271.86,67368.0,251.0536,251.3123,251.0536,251.1553,67368.0
2020-05-18 15:10:00,271.83,271.84,271.48,271.66,61564.0,251.1276,251.1368,250.8042,250.9705,61564.0
2020-05-18 15:20:00,271.62,271.9,271.54,271.87,369552.0,250.9335,251.1922,250.8596,251.1645,369552.0
2020-05-18 15:30:00,271.84,272.37,271.83,272.28,406440.0,251.1368,251.6264,251.1276,251.5433,406440.0
2020-05-18 15:40:00,272.32,272.61,272.21,272.51,365962.0,251.5802,251.8481,251.4786,251.7558,365962.0
2020-05-18 15:50:00,272.61,272.7,271.11,271.12,504169.0,251.8481,251.9313,250.4624,250.4716,504169.0
2020-05-19 09:30:00,270.61,270.83,270.09,270.42,222511.0,250.0005,250.2037,249.5201,249.8249,222511.0
2020-05-19 09:40:00,270.59,270.7,269.79,269.84,98368.0,249.982,250.0836,249.2429,249.2891,98368.0
2020-05-19 09:50:00,269.85,270.88,269.81,270.77,74124.0,249.2983,250.2499,249.2614,250.1483,74124.0
2020-05-19 10:00:00,270.82,271.78,270.79,271.69,130087.0,250.1945,251.0814,250.1668,250.9982,130087.0
2020-05-19 10:10:00,271.69,271.9,270.96,271.11,98813.0,250.9982,251.1922,250.3238,250.4624,98813.0
2020-05-19 10:20:00,271.03,271.39,270.81,271.14,77770.0,250.3885,250.7211,250.1852,250.4901,77770.0
2020-05-19 10:30:00,271.21,271.42,271.0,271.09,251694.0,250.5548,250.7488,250.3608,250.4439,251694.0
2020-05-19 10:40:00,271.06,271.07,270.41,270.89,145078.0,250.4162,250.4254,249.8157,250.2591,145078.0
2020-05-19 10:50:00,270.87,271.52,270.87,271.39,66691.0,250.2407,250.8412,250.2407,250.7211,66691.0
2020-05-19 11:00:00,271.38,271.58,271.25,271.46,73144.0,250.7118,250.8966,250.5917,250.7857,73144.0
2020-05-19 11:10:00,271.45,271.65,271.11,271.65,44757.0,250.7765,250.9613,250.4624,250.9613,44757.0
2020-05-19 11:20:00,271.64,271.87,271.46,271.84,60502.0,250.952,251.1645,250.7857,251.1368,60502.0
2020-05-19 11:30:00,271.84,272.02,271.53,271.57,95819.0,251.1368,251.3031,250.8504,250.8874,95819.0
2020-05-19 11:40:00,271.61,271.97,271.41,271.5,49857.0,250.9243,251.2569,250.7395,250.8227,49857.0
2020-05-19 11:50:00,271.54,271.74,271.32,271.53,74161.0,250.8596,251.0444,250.6564,250.8504,74161.0
2020-05-19 12:00:00,271.58,271.72,271.36,271.62,35992.0,250.8966,251.0259,250.6933,250.9335,35992.0
2020-05-19 12:10:00,271.62,271.75,271.03,271.08,35855.0,250.9335,251.0536,250.3885,250.4347,35855.0
2020-05-19 12:20:00,271.12,271.48,271.11,271.28,42310.0,250.4716,250.8042,250.4624,250.6194,42310.0
2020-05-19 12:30:00,271.3,271.42,270.91,270.93,55144.0,250.6379,250.7488,250.2776,250.2961,55144.0
2020-05-19 12:40:00,270.95,271.38,270.95,271.28,63767.0,250.3146,250.7118,250.3146,250.6194,63767.0
2020-05-19 12:50:00,271.27,271.35,271.13,271.32,48324.0,250.6102,250.6841,250.4809,250.6564,48324.0
2020-05-19 13:00:00,271.35,271.43,271.09,271.28,33429.0,250.6841,250.758,250.4439,250.6194,33429.0
2020-05-19 13:10:00,271.26,271.52,271.24,271.52,51287.0,250.601,250.8412,250.5825,250.8412,51287.0
2020-05-19 13:20:00,271.48,271.56,271.45,271.45,28433.0,250.8042,250.8781,250.7765,250.7765,28433.0
2020-05-19 13:30:00,271.43,271.65,271.32,271.6,33063.0,250.758,250.9613,250.6564,250.9151,33063.0
2020-05-19 13:40:00,271.61,271.75,271.56,271.71,79623.0,250.9243,251.0536,250.8781,251.0167,79623.0
2020-05-19 13:50:00,271.71,271.71,271.48,271.6,53428.0,251.0167,251.0167,250.8042,250.9151,53428.0
2020-05-19 14:00:00,271.6,271.96,271.2,271.92,90469.0,250.9151,251.2476,250.5455,251.2107,90469.0
2020-05-19 14:10:00,271.87,271.99,271.8,271.92,83453.0,251.1645,251.2754,251.0998,251.2107,83453.0
2020-05-19 14:20:00,271.93,272.07,271.79,271.8,118214.0,251.2199,251.3493,251.0906,251.0998,118214.0
2020-05-19 14:30:00,271.8,271.98,271.71,271.98,57162.0,251.0998,251.2661,251.0167,251.2661,57162.0
2020-05-19 14:40:00,271.99,272.25,271.86,272.22,66104.0,251.2754,251.5156,251.1553,251.4878,66104.0
2020-05-19 14:50:00,272.21,272.21,269.98,270.23,150551.0,251.4786,251.4786,249.4184,249.6494,150551.0
2020-05-19 15:00:00,270.15,271.1,269.95,271.1,131642.0,249.5755,250.4531,249.3907,250.4531,131642.0
2020-05-19 15:10:00,271.05,271.85,270.87,271.06,257821.0,250.407,251.146,250.2407,250.4162,257821.0
2020-05-19 15:20:00,271.05,271.13,270.42,270.93,184608.0,250.407,250.4809,249.8249,250.2961,184608.0
2020-05-19 15:30:00,270.92,270.92,269.5,269.88,284498.0,250.2869,250.2869,248.975,249.3261,284498.0
2020-05-19 15:40:00,269.84,270.16,269.39,269.44,176481.0,249.2891,249.5847,248.8734,248.9196,176481.0
2020-05-19 15:50:00,269.41,269.59,268.34,268.38,262244.0,248.8919,249.0581,247.9033,247.9403,262244.0
2020-05-20 09:30:00,271.92,272.35,271.69,272.34,228481.0,251.2107,251.6079,250.9982,251.5987,228481.0
2020-05-20 09:40:00,272.34,272.77,272.17,272.67,122978.0,251.5987,251.996,251.4417,251.9036,122978.0
2020-05-20 09:50:00,272.7,272.78,272.22,272.64,86543.0,251.9313,252.0052,251.4878,251.8759,86543.0
2020-05-20 10:00:00,272.64,273.01,272.49,272.97,99543.0,251.8759,252.2177,251.7373,252.1807,99543.0
2020-05-20 10:10:00,272.94,273.34,272.88,273.22,812269.0,252.153,252.5225,252.0976,252.4117,812269.0
2020-05-20 10:20:00,273.27,273.47,272.9,273.29,75510.0,252.4579,252.6426,252.1161,252.4764,75510.0
2020-05-20 10:30:00,273.32,273.44,273.03,273.34,69195.0,252.5041,252.6149,252.2362,252.5225,69195.0
2020-05-20 10:40:00,273.36,273.45,273.18,273.29,32820.0,252.541,252.6242,252.3747,252.4764,32820.0
2020-05-20 10:50:00,273.27,273.34,272.97,273.04,66566.0,252.4579,252.5225,252.1807,252.2454,66566.0
2020-05-20 11:00:00,273.09,273.27,272.94,273.21,68482.0,252.2916,252.4579,252.153,252.4025,68482.0
2020-05-20 11:10:00,273.2,273.66,273.09,273.64,63539.0,252.3932,252.8182,252.2916,252.7997,63539.0
2020-05-20 11:20:00,273.64,273.78,273.45,273.69,60667.0,252.7997,252.929,252.6242,252.8459,60667.0
2020-05-20 11:30:00,273.7,273.75,273.44,273.53,66687.0,252.8551,252.9013,252.6149,252.6981,66687.0
2020-05-20 11:40:00,273.5,273.77,273.47,273.74,41993.0,252.6704,252.9198,252.6426,252.8921,41993.0
2020-05-20 11:50:00,273.7,273.79,273.44,273.51,35862.0,252.8551,252.9383,252.6149,252.6796,35862.0
2020-05-20 12:00:00,273.53,273.67,273.05,273.05,23124.0,252.6981,252.8274,252.2546,252.2546,23124.0
2020-05-20 12:10:00,273.1,273.13,272.67,272.76,55013.0,252.3008,252.3285,251.9036,251.9867,55013.0
2020-05-20 12:20:00,272.82,272.9,272.56,272.87,47744.0,252.0422,252.1161,251.802,252.0883,47744.0
2020-05-20 12:30:00,272.91,273.05,272.76,272.89,21628.0,252.1253,252.2546,251.9867,252.1068,21628.0
2020-05-20 12:40:00,272.88,272.9,272.19,272.65,63155.0,252.0976,252.1161,251.4601,251.8851,63155.0
2020-05-20 12:50:00,272.68,272.91,272.57,272.86,31046.0,251.9128,252.1253,251.8112,252.0791,31046.0
2020-05-20 13:00:00,272.89,272.96,272.29,272.32,46997.0,252.1068,252.1715,251.5525,251.5802,46997.0
2020-05-20 13:10:00,272.34,272.76,272.3,272.51,30773.0,251.5987,251.9867,251.5618,251.7558,30773.0
2020-05-20 13:20:00,272.53,272.53,272.06,272.21,42241.0,251.7742,251.7742,251.34,251.4786,42241.0
2020-05-20 13:30:00,272.25,272.62,272.23,272.62,33241.0,251.5156,251.8574,251.4971,251.8574,33241.0
2020-05-20 13:40:00,272.64,272.85,272.52,272.76,25944.0,251.8759,252.0699,251.765,251.9867,25944.0
2020-05-20 13:50:00,272.77,272.8,272.48,272.54,45501.0,251.996,252.0237,251.728,251.7835,45501.0
2020-05-20 14:00:00,272.55,272.92,272.08,272.25,87647.0,251.7927,252.1345,251.3585,251.5156,87647.0
2020-05-20 14:10:00,272.27,272.53,271.91,272.15,80032.0,251.534,251.7742,251.2015,251.4232,80032.0
2020-05-20 14:20:00,272.14,272.55,272.08,272.34,80808.0,251.4139,251.7927,251.3585,251.5987,80808.0
2020-05-20 14:30:00,272.29,272.82,272.22,272.63,40499.0,251.5525,252.0422,251.4878,251.8666,40499.0
2020-05-20 14:40:00,272.65,272.97,272.56,272.94,26668.0,251.8851,252.1807,251.802,252.153,26668.0
2020-05-20 14:50:00,272.9,273.36,272.89,273.12,44097.0,252.1161,252.541,252.1068,252.3193,44097.0
2020-05-20 15:00:00,273.06,273.19,272.74,272.84,52629.0,252.2639,252.384,251.9682,252.0606,52629.0
2020-05-20 15:10:00,272.83,273.0,272.3,272.66,50751.0,252.0514,252.2084,251.5618,251.8943,50751.0
2020-05-20 15:20:00,272.66,273.15,272.66,273.13,68005.0,251.8943,252.347,251.8943,252.3285,68005.0
2020-05-20 15:30:00,273.13,273.24,272.77,273.12,157973.0,252.3285,252.4302,251.996,252.3193,157973.0
2020-05-20 15:40:00,273.11,273.27,272.56,272.62,99982.0,252.3101,252.4579,251.802,251.8574,99982.0
2020-05-20 15:50:00,272.62,273.14,272.33,272.95,226471.0,251.8574,252.3378,251.5895,252.1623,226471.0
2020-05-21 09:30:00,272.8,273.3,272.3,273.29,164346.0,252.0237,252.4856,251.5618,252.4764,164346.0
2020-05-21 09:40:00,273.28,273.59,273.18,273.34,84557.0,252.4671,252.7535,252.3747,252.5225,84557.0
2020-05-21 09:50:00,273.36,273.36,272.6,273.07,72893.0,252.541,252.541,251.8389,252.2731,72893.0
2020-05-21 10:00:00,273.21,273.26,272.39,272.85,83024.0,252.4025,252.4486,251.6449,252.0699,83024.0
2020-05-21 10:10:00,272.93,273.15,272.68,273.01,61170.0,252.1438,252.347,251.9128,252.2177,61170.0
2020-05-21 10:20:00,273.03,273.35,272.78,272.8,46709.0,252.2362,252.5318,252.0052,252.0237,46709.0
2020-05-21 10:30:00,272.78,272.78,271.4,271.49,117645.0,252.0052,252.0052,250.7303,250.8134,117645.0
2020-05-21 10:40:00,271.44,272.13,271.44,271.93,78205.0,250.7673,251.4047,250.7673,251.2199,78205.0
2020-05-21 10:50:00,271.93,272.24,271.79,271.92,83350.0,251.2199,251.5063,251.0906,251.2107,83350.0
2020-05-21 11:00:00,271.88,271.88,270.81,270.96,215003.0,251.1737,251.1737,250.1852,250.3238,215003.0
2020-05-21 11:10:00,270.93,271.15,270.23,270.33,46630.0,250.2961,250.4993,249.6494,249.7418,46630.0
2020-05-21 11:20:00,270.38,270.58,269.95,270.39,206562.0,249.788,249.9728,249.3907,249.7972,206562.0
2020-05-21 11:30:00,270.46,271.15,270.45,271.13,75391.0,249.8619,250.4993,249.8527,250.4809,75391.0
2020-05-21 11:40:00,271.16,271.48,271.14,271.18,76061.0,250.5086,250.8042,250.4901,250.5271,76061.0
2020-05-21 11:50:00,271.3,271.34,270.99,271.01,124708.0,250.6379,250.6749,250.3515,250.37,124708.0
2020-05-21 12:00:00,271.01,271.85,271.01,271.7,86485.0,250.37,251.146,250.37,251.0075,86485.0
2020-05-21 12:10:00,271.69,271.89,271.43,271.6,75472.0,250.9982,251.183,250.758,250.9151,75472.0
2020-05-21 12:20:00,271.57,271.95,271.46,271.47,122801.0,250.8874,251.2384,250.7857,250.795,122801.0
2020-05-21 12:30:00,271.43,271.44,270.75,270.84,68018.0,250.758,250.7673,250.1298,250.2129,68018.0
2020-05-21 12:40:00,270.83,271.53,270.83,271.4,26032.0,250.2037,250.8504,250.2037,250.7303,26032.0
2020-05-21 12:50:00,271.4,271.45,270.98,271.08,44864.0,250.7303,250.7765,250.3423,250.4347,44864.0
2020-05-21 13:00:00,271.18,271.87,270.91,271.37,105070.0,250.5271,251.1645,250.2776,250.7026,105070.0
2020-05-21 13:10:00,271.46,271.66,271.31,271.38,18238.0,250.7857,250.9705,250.6472,250.7118,18238.0
2020-05-21 13:20:00,271.39,271.47,271.14,271.27,41902.0,250.7211,250.795,250.4901,250.6102,41902.0
2020-05-21 13:30:00,271.38,271.52,271.07,271.17,39134.0,250.7118,250.8412,250.4254,250.5178,39134.0
2020-05-21 13:40:00,271.18,271.53,271.0,271.43,45648.0,250.5271,250.8504,250.3608,250.758,45648.0
2020-05-21 13:50:00,271.43,271.52,271.28,271.36,28209.0,250.758,250.8412,250.6194,250.6933,28209.0
2020-05-21 14:00:00,271.33,271.8,271.26,271.64,55981.0,250.6656,251.0998,250.601,250.952,55981.0
2020-05-21 14:10:00,271.68,271.77,271.55,271.59,18210.0,250.989,251.0721,250.8689,250.9058,18210.0
2020-05-21 14:20:00,271.71,271.88,271.63,271.71,29339.0,251.0167,251.1737,250.9428,251.0167,29339.0
2020-05-21 14:30:00,271.78,271.81,270.85,271.0,45444.0,251.0814,251.1091,250.2222,250.3608,45444.0
2020-05-21 14:40:00,271.09,271.27,270.62,270.75,34876.0,250.4439,250.6102,250.0097,250.1298,34876.0
2020-05-21 14:50:00,270.83,271.15,270.6,270.91,39175.0,250.2037,250.4993,249.9912,250.2776,39175.0
2020-05-21 15:00:00,270.88,271.56,270.87,271.31,69633.0,250.2499,250.8781,250.2407,250.6472,69633.0
2020-05-21 15:10:00,271.28,271.69,271.0,271.62,79184.0,250.6194,250.9982,250.3608,250.9335,79184.0
2020-05-21 15:20:00,271.62,271.73,271.35,271.42,39815.0,250.9335,251.0352,250.6841,250.7488,39815.0
2020-05-21 15:30:00,271.38,271.56,270.87,271.33,60890.0,250.7118,250.8781,250.2407,250.6656,60890.0
2020-05-21 15:40:00,271.23,271.5,271.04,271.3,66541.0,250.5732,250.8227,250.3977,250.6379,66541.0
2020-05-21 15:50:00,271.4,271.4,270.68,270.82,195365.0,250.7303,250.7303,250.0651,250.1945,195365.0
2020-05-22 09:30:00,270.75,270.96,269.71,269.74,230118.0,250.1298,250.3238,249.169,249.1967,230118.0
2020-05-22 09:40:00,269.73,270.34,269.72,270.29,73815.0,249.1875,249.751,249.1782,249.7048,73815.0
2020-05-22 09:50:00,270.24,270.6,270.03,270.49,60861.0,249.6586,249.9912,249.4646,249.8896,60861.0
2020-05-22 10:00:00,270.48,270.52,269.82,269.94,46034.0,249.8804,249.9173,249.2706,249.3815,46034.0
2020-05-22 10:10:00,269.99,270.12,269.5,269.89,30391.0,249.4277,249.5478,248.975,249.3353,30391.0
2020-05-22 10:20:00,269.97,270.54,269.97,270.54,32333.0,249.4092,249.9358,249.4092,249.9358,32333.0
2020-05-22 10:30:00,270.55,270.69,270.2,270.53,22394.0,249.945,250.0744,249.6217,249.9266,22394.0
2020-05-22 10:40:00,270.55,270.67,270.1,270.1,43115.0,249.945,250.0559,249.5293,249.5293,43115.0
2020-05-22 10:50:00,270.0,270.26,269.68,269.7,18231.0,249.4369,249.6771,249.1413,249.1598,18231.0
2020-05-22 11:00:00,269.68,270.0,269.61,269.98,24108.0,249.1413,249.4369,249.0766,249.4184,24108.0
2020-05-22 11:10:00,269.94,270.14,269.76,270.12,44596.0,249.3815,249.5663,249.2152,249.5478,44596.0
2020-05-22 11:20:00,270.21,270.21,269.6,269.94,23157.0,249.6309,249.6309,249.0674,249.3815,23157.0
2020-05-22 11:30:00,269.96,270.33,269.79,270.22,84643.0,249.4,249.7418,249.2429,249.6402,84643.0
2020-05-22 11:40:00,270.2,270.26,270.1,270.24,11359.0,249.6217,249.6771,249.5293,249.6586,11359.0
2020-05-22 11:50:00,270.19,270.37,270.11,270.15,14792.0,249.6125,249.7787,249.5385,249.5755,14792.0
2020-05-22 12:00:00,270.21,270.4,270.14,270.18,16778.0,249.6309,249.8065,249.5663,249.6032,16778.0
2020-05-22 12:10:00,270.16,270.17,269.92,270.16,31088.0,249.5847,249.594,249.363,249.5847,31088.0
2020-05-22 12:20:00,270.14,270.3,270.12,270.2,18407.0,249.5663,249.7141,249.5478,249.6217,18407.0
2020-05-22 12:30:00,270.25,270.86,270.24,270.7,34482.0,249.6679,250.2314,249.6586,250.0836,34482.0
2020-05-22 12:40:00,270.72,270.89,270.63,270.65,39601.0,250.1021,250.2591,250.0189,250.0374,39601.0
2020-05-22 12:50:00,270.65,270.8,270.55,270.62,17932.0,250.0374,250.176,249.945,250.0097,17932.0
2020-05-22 13:00:00,270.6,270.84,270.57,270.59,32185.0,249.9912,250.2129,249.9635,249.982,32185.0
2020-05-22 13:10:00,270.58,270.67,270.5,270.67,13451.0,249.9728,250.0559,249.8988,250.0559,13451.0
2020-05-22 13:20:00,270.61,270.96,270.6,270.83,18115.0,250.0005,250.3238,249.9912,250.2037,18115.0
2020-05-22 13:30:00,270.83,270.88,270.68,270.73,17633.0,250.2037,250.2499,250.0651,250.1113,17633.0
2020-05-22 13:40:00,270.75,270.87,270.68,270.72,18129.0,250.1298,250.2407,250.0651,250.1021,18129.0
2020-05-22 13:50:00,270.69,270.99,270.56,270.9,24905.0,250.0744,250.3515,249.9543,250.2684,24905.0
2020-05-22 14:00:00,270.93,271.45,270.87,271.44,25624.0,250.2961,250.7765,250.2407,250.7673,25624.0
2020-05-22 14:10:00,271.43,271.45,271.2,271.2,30549.0,250.758,250.7765,250.5455,250.5455,30549.0
2020-05-22 14:20:00,271.23,271.32,271.13,271.27,26938.0,250.5732,250.6564,250.4809,250.6102,26938.0
2020-05-22 14:30:00,271.28,271.52,271.21,271.52,30033.0,250.6194,250.8412,250.5548,250.8412,30033.0
2020-05-22 14:40:00,271.48,271.51,271.02,271.12,70738.0,250.8042,250.8319,250.3792,250.4716,70738.0
2020-05-22 14:50:00,271.1,271.18,270.93,271.17,35656.0,250.4531,250.5271,250.2961,250.5178,35656.0
2020-05-22 15:00:00,271.16,271.4,271.0,271.37,50805.0,250.5086,250.7303,250.3608,250.7026,50805.0
2020-05-22 15:10:00,271.38,271.39,270.92,270.92,38058.0,250.7118,250.7211,250.2869,250.2869,38058.0
2020-05-22 15:20:00,270.93,270.99,270.45,270.68,51447.0,250.2961,250.3515,249.8527,250.0651,51447.0
2020-05-22 15:30:00,270.72,271.09,270.68,270.91,38698.0,250.1021,250.4439,250.0651,250.2776,38698.0
2020-05-22 15:40:00,270.93,271.39,270.62,271.37,184734.0,250.2961,250.7211,250.0097,250.7026,184734.0
2020-05-22 15:50:00,271.39,271.72,271.1,271.5,248698.0,250.7211,251.0259,250.4531,250.8227,248698.0
2020-05-26 09:30:00,277.56,277.74,276.64,276.66,570869.0,256.4212,256.5874,255.5712,255.5897,570869.0
2020-05-26 09:40:00,276.66,277.32,276.62,277.1,117330.0,255.5897,256.1994,255.5527,255.9962,117330.0
2020-05-26 09:50:00,277.1,277.18,276.37,276.5,82323.0,255.9962,256.0701,255.3218,255.4419,82323.0
2020-05-26 10:00:00,276.49,276.76,276.15,276.24,78602.0,255.4326,255.6821,255.1185,255.2017,78602.0
2020-05-26 10:10:00,276.23,276.69,276.13,276.65,60224.0,255.1924,255.6174,255.1001,255.5805,60224.0
2020-05-26 10:20:00,276.68,277.03,276.51,277.0,72080.0,255.6082,255.9315,255.4511,255.9038,72080.0
2020-05-26 10:30:00,277.0,277.04,276.77,276.83,71054.0,255.9038,255.9408,255.6913,255.7468,71054.0
2020-05-26 10:40:00,276.83,276.9,276.53,276.78,79503.0,255.7468,255.8114,255.4696,255.7006,79503.0
2020-05-26 10:50:00,276.8,277.17,276.8,276.97,117365.0,255.719,256.0609,255.719,255.8761,117365.0
2020-05-26 11:00:00,276.95,277.2,276.89,277.02,122444.0,255.8576,256.0886,255.8022,255.9223,122444.0
2020-05-26 11:10:00,276.9,277.13,276.74,277.06,75050.0,255.8114,256.0239,255.6636,255.9592,75050.0
2020-05-26 11:20:00,277.01,277.09,276.11,276.56,141236.0,255.913,255.987,255.0816,255.4973,141236.0
2020-05-26 11:30:00,276.54,276.54,276.13,276.31,129537.0,255.4788,255.4788,255.1001,255.2664,129537.0
2020-05-26 11:40:00,276.33,276.41,275.68,275.92,104194.0,255.2848,255.3587,254.6843,254.9061,104194.0
2020-05-26 11:50:00,275.87,276.15,275.87,276.11,46088.0,254.8599,255.1185,254.8599,255.0816,46088.0
2020-05-26 12:00:00,276.13,276.21,276.05,276.17,67342.0,255.1001,255.174,255.0262,255.137,67342.0
2020-05-26 12:10:00,276.16,276.38,276.03,276.04,83901.0,255.1278,255.331,255.0077,255.0169,83901.0
2020-05-26 12:20:00,276.0,276.13,275.83,276.1,41585.0,254.98,255.1001,254.8229,255.0723,41585.0
2020-05-26 12:30:00,276.14,276.56,276.13,276.55,61957.0,255.1093,255.4973,255.1001,255.4881,61957.0
2020-05-26 12:40:00,276.55,276.64,276.5,276.57,67800.0,255.4881,255.5712,255.4419,255.5066,67800.0
2020-05-26 12:50:00,276.62,276.75,276.55,276.7,66458.0,255.5527,255.6728,255.4881,255.6267,66458.0
2020-05-26 13:00:00,276.77,276.81,276.67,276.67,19388.0,255.6913,255.7283,255.5989,255.5989,19388.0
2020-05-26 13:10:00,276.67,276.84,276.58,276.76,26123.0,255.5989,255.756,255.5158,255.6821,26123.0
2020-05-26 13:20:00,276.78,277.1,276.72,277.08,55487.0,255.7006,255.9962,255.6451,255.9777,55487.0
2020-05-26 13:30:00,277.06,277.11,276.83,276.91,51080.0,255.9592,256.0054,255.7468,255.8207,51080.0
2020-05-26 13:40:00,276.91,276.93,276.78,276.82,46035.0,255.8207,255.8391,255.7006,255.7375,46035.0
2020-05-26 13:50:00,276.81,276.95,276.79,276.8,39704.0,255.7283,255.8576,255.7098,255.719,39704.0
2020-05-26 14:00:00,276.8,276.95,276.7,276.8,61196.0,255.719,255.8576,255.6267,255.719,61196.0
2020-05-26 14:10:00,276.79,276.89,276.7,276.79,33656.0,255.7098,255.8022,255.6267,255.7098,33656.0
2020-05-26 14:20:00,276.86,277.08,276.85,276.89,46950.0,255.7745,255.9777,255.7652,255.8022,46950.0
2020-05-26 14:30:00,276.91,276.97,276.73,276.8,51711.0,255.8207,255.8761,255.6544,255.719,51711.0
2020-05-26 14:40:00,276.78,276.81,276.44,276.53,105688.0,255.7006,255.7283,255.3865,255.4696,105688.0
2020-05-26 14:50:00,276.53,276.74,276.47,276.7,77994.0,255.4696,255.6636,255.4142,255.6267,77994.0
2020-05-26 15:00:00,276.7,276.74,276.27,276.46,64903.0,255.6267,255.6636,255.2294,255.4049,64903.0
2020-05-26 15:10:00,276.5,276.63,276.25,276.34,132173.0,255.4419,255.562,255.2109,255.2941,132173.0
2020-05-26 15:20:00,276.38,276.67,276.26,276.42,133640.0,255.331,255.5989,255.2202,255.368,133640.0
2020-05-26 15:30:00,276.43,276.6,275.44,275.8,274335.0,255.3772,255.5343,254.4626,254.7952,274335.0
2020-05-26 15:40:00,275.77,275.78,274.8,274.89,207601.0,254.7675,254.7767,253.8714,253.9545,207601.0
2020-05-26 15:50:00,274.94,275.41,274.55,274.99,490610.0,254.0007,254.4349,253.6404,254.0469,490610.0
2020-05-27 09:30:00,277.78,277.81,276.87,276.89,433722.0,256.6244,256.6521,255.7837,255.8022,433722.0
2020-05-27 09:40:00,276.88,277.13,276.08,276.08,166703.0,255.7929,256.0239,255.0539,255.0539,166703.0
2020-05-27 09:50:00,276.15,276.37,275.37,275.56,141365.0,255.1185,255.3218,254.3979,254.5735,141365.0
2020-05-27 10:00:00,275.6,275.95,275.06,275.74,195248.0,254.6104,254.9338,254.1116,254.7398,195248.0
2020-05-27 10:10:00,275.78,276.28,275.76,276.17,105241.0,254.7767,255.2386,254.7582,255.137,105241.0
2020-05-27 10:20:00,276.22,276.3,275.31,275.65,76217.0,255.1832,255.2571,254.3425,254.6566,76217.0
2020-05-27 10:30:00,275.65,275.65,274.6,274.63,112855.0,254.6566,254.6566,253.6866,253.7143,112855.0
2020-05-27 10:40:00,274.63,274.64,272.9,272.93,120178.0,253.7143,253.7235,252.1161,252.1438,120178.0
2020-05-27 10:50:00,273.05,273.95,272.86,273.88,91955.0,252.2546,253.0861,252.0791,253.0214,91955.0
2020-05-27 11:00:00,273.76,274.42,273.38,274.27,100535.0,252.9106,253.5203,252.5595,253.3817,100535.0
2020-05-27 11:10:00,274.24,274.66,273.78,274.66,49069.0,253.354,253.742,252.929,253.742,49069.0
2020-05-27 11:20:00,274.66,274.78,274.34,274.78,65322.0,253.742,253.8529,253.4464,253.8529,65322.0
2020-05-27 11:30:00,274.75,275.03,273.49,274.17,113304.0,253.8252,254.0838,252.6611,253.2893,113304.0
2020-05-27 11:40:00,274.08,275.25,274.05,275.23,151866.0,253.2062,254.2871,253.1785,254.2686,151866.0
2020-05-27 11:50:00,275.19,275.38,274.94,275.3,52005.0,254.2317,254.4072,254.0007,254.3333,52005.0
2020-05-27 12:00:00,275.31,275.9,275.22,275.81,276540.0,254.3425,254.8876,254.2594,254.8044,276540.0
2020-05-27 12:10:00,275.92,275.94,275.58,275.8,44717.0,254.9061,254.9245,254.592,254.7952,44717.0
2020-05-27 12:20:00,275.83,275.94,275.41,275.54,87717.0,254.8229,254.9245,254.4349,254.555,87717.0
2020-05-27 12:30:00,275.55,275.87,275.4,275.78,43159.0,254.5642,254.8599,254.4257,254.7767,43159.0
2020-05-27 12:40:00,275.76,276.17,275.64,276.06,92782.0,254.7582,255.137,254.6474,255.0354,92782.0
2020-05-27 12:50:00,276.07,276.23,275.89,275.93,82524.0,255.0446,255.1924,254.8783,254.9153,82524.0
2020-05-27 13:00:00,275.93,276.19,275.26,275.94,48805.0,254.9153,255.1555,254.2963,254.9245,48805.0
2020-05-27 13:10:00,275.95,276.05,275.74,276.02,19360.0,254.9338,255.0262,254.7398,254.9984,19360.0
2020-05-27 13:20:00,276.05,276.15,275.85,275.99,48787.0,255.0262,255.1185,254.8414,254.9707,48787.0
2020-05-27 13:30:00,275.94,276.1,275.48,276.1,48053.0,254.9245,255.0723,254.4996,255.0723,48053.0
2020-05-27 13:40:00,276.09,276.09,275.82,275.98,41774.0,255.0631,255.0631,254.8137,254.9615,41774.0
2020-05-27 13:50:00,275.92,276.13,275.8,276.08,39009.0,254.9061,255.1001,254.7952,255.0539,39009.0
2020-05-27 14:00:00,276.08,276.8,276.08,276.75,90860.0,255.0539,255.719,255.0539,255.6728,90860.0
2020-05-27 14:10:00,276.78,277.14,276.78,277.13,81085.0,255.7006,256.0331,255.7006,256.0239,81085.0
2020-05-27 14:20:00,277.09,277.1,276.7,276.86,114558.0,255.987,255.9962,255.6267,255.7745,114558.0
2020-05-27 14:30:00,276.88,277.06,276.7,276.83,76835.0,255.7929,255.9592,255.6267,255.7468,76835.0
2020-05-27 14:40:00,276.85,276.91,276.53,276.8,105545.0,255.7652,255.8207,255.4696,255.719,105545.0
2020-05-27 14:50:00,276.84,277.4,276.78,277.36,64469.0,255.756,256.2733,255.7006,256.2364,64469.0
2020-05-27 15:00:00,277.32,277.43,277.11,277.26,52399.0,256.1994,256.3011,256.0054,256.144,52399.0
2020-05-27 15:10:00,277.28,277.59,277.24,277.53,69913.0,256.1625,256.4489,256.1255,256.3934,69913.0
2020-05-27 15:20:00,277.56,277.67,277.39,277.64,43079.0,256.4212,256.5228,256.2641,256.4951,43079.0
2020-05-27 15:30:00,277.6,277.84,277.2,277.72,104196.0,256.4581,256.6798,256.0886,256.569,104196.0
2020-05-27 15:40:00,277.71,278.42,277.7,278.41,108028.0,256.5597,257.2157,256.5505,257.2064,108028.0
2020-05-27 15:50:00,278.41,279.02,278.4,278.98,302931.0,257.2064,257.77,257.1972,257.733,302931.0
2020-05-28 09:30:00,280.03,280.24,278.8,278.93,326803.0,258.703,258.897,257.5667,257.6868,326803.0
2020-05-28 09:40:00,278.82,279.7,278.81,279.12,125145.0,257.5852,258.3982,257.576,257.8623,125145.0
2020-05-28 09:50:00,279.11,279.81,279.05,279.55,94384.0,257.8531,258.4998,257.7977,258.2596,94384.0
2020-05-28 10:00:00,279.53,280.05,279.14,279.88,101626.0,258.2411,258.7215,257.8808,258.5645,101626.0
2020-05-28 10:10:00,279.85,280.28,279.25,279.37,99861.0,258.5368,258.934,257.9824,258.0933,99861.0
2020-05-28 10:20:00,279.33,279.97,279.3,279.77,252266.0,258.0564,258.6476,258.0286,258.4628,252266.0
2020-05-28 10:30:00,279.89,280.04,279.6,280.0,52996.0,258.5737,258.7123,258.3058,258.6753,52996.0
2020-05-28 10:40:00,280.05,280.51,279.97,280.4,66802.0,258.7215,259.1465,258.6476,259.0449,66802.0
2020-05-28 10:50:00,280.35,280.52,280.25,280.44,51360.0,258.9987,259.1557,258.9063,259.0818,51360.0
2020-05-28 11:00:00,280.46,280.66,279.98,280.01,58988.0,259.1003,259.2851,258.6569,258.6846,58988.0
2020-05-28 11:10:00,279.99,280.43,279.97,280.37,181757.0,258.6661,259.0726,258.6476,259.0171,181757.0
2020-05-28 11:20:00,280.37,280.6,279.94,280.6,94412.0,259.0171,259.2296,258.6199,259.2296,94412.0
2020-05-28 11:30:00,280.6,280.68,280.18,280.23,31391.0,259.2296,259.3035,258.8416,258.8878,31391.0
2020-05-28 11:40:00,280.21,280.53,279.97,280.51,32343.0,258.8693,259.165,258.6476,259.1465,32343.0
2020-05-28 11:50:00,280.57,280.88,280.47,280.85,33225.0,259.2019,259.4883,259.1095,259.4606,33225.0
2020-05-28 12:00:00,280.88,281.06,280.65,280.94,77147.0,259.4883,259.6546,259.2758,259.5437,77147.0
2020-05-28 12:10:00,280.96,281.06,280.81,280.89,53006.0,259.5622,259.6546,259.4236,259.4975,53006.0
2020-05-28 12:20:00,280.85,280.99,280.58,280.76,36209.0,259.4606,259.5899,259.2112,259.3774,36209.0
2020-05-28 12:30:00,280.76,281.35,280.66,281.35,50029.0,259.3774,259.9225,259.2851,259.9225,50029.0
2020-05-28 12:40:00,281.33,281.54,281.3,281.53,36458.0,259.904,260.098,259.8763,260.0888,36458.0
2020-05-28 12:50:00,281.53,281.67,281.49,281.53,35116.0,260.0888,260.2181,260.0518,260.0888,35116.0
2020-05-28 13:00:00,281.52,281.77,281.52,281.63,40993.0,260.0796,260.3105,260.0796,260.1812,40993.0
2020-05-28 13:10:00,281.63,281.8,281.54,281.59,57439.0,260.1812,260.3382,260.098,260.1442,57439.0
2020-05-28 13:20:00,281.6,281.92,281.51,281.88,62782.0,260.1535,260.4491,260.0703,260.4121,62782.0
2020-05-28 13:30:00,281.89,281.99,281.77,281.96,42112.0,260.4214,260.5138,260.3105,260.4861,42112.0
2020-05-28 13:40:00,281.96,282.0,281.75,281.8,42845.0,260.4861,260.523,260.292,260.3382,42845.0
2020-05-28 13:50:00,281.79,282.04,281.48,281.71,83530.0,260.329,260.56,260.0426,260.2551,83530.0
2020-05-28 14:00:00,281.71,281.86,281.44,281.44,40704.0,260.2551,260.3937,260.0057,260.0057,40704.0
2020-05-28 14:10:00,281.46,281.82,281.32,281.7,105263.0,260.0241,260.3567,259.8948,260.2459,105263.0
2020-05-28 14:20:00,281.69,281.83,281.16,281.27,75203.0,260.2366,260.366,259.747,259.8486,75203.0
2020-05-28 14:30:00,281.3,281.54,281.17,281.24,69747.0,259.8763,260.098,259.7562,259.8209,69747.0
2020-05-28 14:40:00,281.27,281.33,280.84,281.06,108044.0,259.8486,259.904,259.4514,259.6546,108044.0
2020-05-28 14:50:00,281.09,281.3,280.8,281.27,78806.0,259.6823,259.8763,259.4144,259.8486,78806.0
2020-05-28 15:00:00,281.24,281.5,281.19,281.25,95911.0,259.8209,260.0611,259.7747,259.8301,95911.0
2020-05-28 15:10:00,281.22,281.7,280.19,280.24,177941.0,259.8024,260.2459,258.8509,258.897,177941.0
2020-05-28 15:20:00,280.26,280.66,279.8,279.8,121258.0,258.9155,259.2851,258.4906,258.4906,121258.0
2020-05-28 15:30:00,279.82,280.07,279.19,279.65,134191.0,258.509,258.74,257.927,258.352,134191.0
2020-05-28 15:40:00,279.57,279.57,278.3,278.35,160494.0,258.2781,258.2781,257.1048,257.151,160494.0
2020-05-28 15:50:00,278.33,278.97,277.81,278.53,500093.0,257.1325,257.7238,256.6521,257.3173,500093.0
2020-05-29 09:30:00,278.03,278.25,277.42,278.1,571620.0,256.8554,257.0586,256.2918,256.92,571620.0
2020-05-29 09:40:00,278.0,278.66,277.61,278.41,215146.0,256.8276,257.4374,256.4673,257.2064,215146.0
2020-05-29 09:50:00,278.37,278.46,277.6,277.76,117813.0,257.1695,257.2526,256.4581,256.6059,117813.0
2020-05-29 10:00:00,277.83,278.12,277.11,277.31,70959.0,256.6706,256.9385,256.0054,256.1902,70959.0
2020-05-29 10:10:00,277.31,277.68,277.16,277.65,73185.0,256.1902,256.532,256.0516,256.5043,73185.0
2020-05-29 10:20:00,277.59,277.76,276.83,277.17,59013.0,256.4489,256.6059,255.7468,256.0609,59013.0
2020-05-29 10:30:00,277.19,277.62,277.1,277.26,75866.0,256.0793,256.4766,255.9962,256.144,75866.0
2020-05-29 10:40:00,277.23,277.28,276.46,276.65,51373.0,256.1163,256.1625,255.4049,255.5805,51373.0
2020-05-29 10:50:00,276.69,276.91,276.36,276.72,107373.0,255.6174,255.8207,255.3125,255.6451,107373.0
2020-05-29 11:00:00,276.82,276.99,276.23,276.48,117150.0,255.7375,255.8946,255.1924,255.4234,117150.0
2020-05-29 11:10:00,276.47,277.29,276.47,277.09,73458.0,255.4142,256.1717,255.4142,255.987,73458.0
2020-05-29 11:20:00,277.05,277.36,276.9,276.96,46004.0,255.95,256.2364,255.8114,255.8669,46004.0
2020-05-29 11:30:00,276.98,277.49,276.68,277.23,69981.0,255.8853,256.3565,255.6082,256.1163,69981.0
2020-05-29 11:40:00,277.28,277.52,276.92,277.52,35603.0,256.1625,256.3842,255.8299,256.3842,35603.0
2020-05-29 11:50:00,277.5,277.67,277.3,277.31,32343.0,256.3657,256.5228,256.181,256.1902,32343.0
2020-05-29 12:00:00,277.3,277.55,277.08,277.11,18207.0,256.181,256.4119,255.9777,256.0054,18207.0
2020-05-29 12:10:00,277.13,277.24,276.48,276.48,43915.0,256.0239,256.1255,255.4234,255.4234,43915.0
2020-05-29 12:20:00,276.46,276.84,276.42,276.8,116465.0,255.4049,255.756,255.368,255.719,116465.0
2020-05-29 12:30:00,276.77,276.94,276.46,276.9,44296.0,255.6913,255.8484,255.4049,255.8114,44296.0
2020-05-29 12:40:00,276.92,276.93,276.44,276.44,51083.0,255.8299,255.8391,255.3865,255.3865,51083.0
2020-05-29 12:50:00,276.41,277.86,275.36,277.3,203873.0,255.3587,256.6983,254.3887,256.181,203873.0
2020-05-29 13:00:00,277.29,277.41,276.82,277.09,52310.0,256.1717,256.2826,255.7375,255.987,52310.0
2020-05-29 13:10:00,277.07,277.47,276.96,277.18,46116.0,255.9685,256.338,255.8669,256.0701,46116.0
2020-05-29 13:20:00,277.19,277.33,277.01,277.06,53862.0,256.0793,256.2087,255.913,255.9592,53862.0
2020-05-29 13:30:00,277.0,277.21,276.66,276.69,103596.0,255.9038,256.0978,255.5897,255.6174,103596.0
2020-05-29 13:40:00,276.65,276.83,276.54,276.68,20166.0,255.5805,255.7468,255.4788,255.6082,20166.0
2020-05-29 13:50:00,276.7,276.92,276.44,276.87,62719.0,255.6267,255.8299,255.3865,255.7837,62719.0
2020-05-29 14:00:00,276.75,278.04,276.68,278.0,140528.0,255.6728,256.8646,255.6082,256.8276,140528.0
2020-05-29 14:10:00,277.96,278.26,277.45,278.0,105186.0,256.7907,257.0678,256.3195,256.8276,105186.0
2020-05-29 14:20:00,278.01,278.55,277.75,278.42,240741.0,256.8369,257.3358,256.5967,257.2157,240741.0
2020-05-29 14:30:00,278.47,278.5,277.89,277.98,113029.0,257.2619,257.2896,256.726,256.8092,113029.0
2020-05-29 14:40:00,277.99,278.19,277.22,277.25,115951.0,256.8184,257.0032,256.1071,256.1348,115951.0
2020-05-29 14:50:00,277.27,279.1,275.86,279.01,532011.0,256.1532,257.8439,254.8506,257.7607,532011.0
2020-05-29 15:00:00,279.1,279.95,279.05,279.32,276985.0,257.8439,258.6291,257.7977,258.0471,276985.0
2020-05-29 15:10:00,279.29,279.63,278.65,279.22,131705.0,258.0194,258.3335,257.4281,257.9547,131705.0
2020-05-29 15:20:00,279.3,279.8,278.95,279.17,191601.0,258.0286,258.4906,257.7053,257.9085,191601.0
2020-05-29 15:30:00,279.13,279.58,278.84,279.35,120571.0,257.8716,258.2873,257.6037,258.0748,120571.0
2020-05-29 15:40:00,279.35,279.5,278.82,278.93,187659.0,258.0748,258.2134,257.5852,257.6868,187659.0
2020-05-29 15:50:00,278.96,280.35,278.96,279.6,737729.0,257.7145,258.9987,257.7145,258.3058,737729.0
2020-06-01 09:30:00,279.09,279.5,278.57,278.8,229354.0,257.8346,258.2134,257.3542,257.5667,229354.0
2020-06-01 09:40:00,278.84,280.07,278.84,279.94,258404.0,257.6037,258.74,257.6037,258.6199,258404.0
2020-06-01 09:50:00,279.96,280.1,279.58,279.61,87598.0,258.6384,258.7677,258.2873,258.315,87598.0
2020-06-01 10:00:00,279.67,280.32,279.43,280.06,93246.0,258.3705,258.971,258.1487,258.7308,93246.0
2020-06-01 10:10:00,280.05,280.48,279.92,280.25,47867.0,258.7215,259.1188,258.6014,258.9063,47867.0
2020-06-01 10:20:00,280.2,280.44,280.15,280.33,149912.0,258.8601,259.0818,258.8139,258.9802,149912.0
2020-06-01 10:30:00,280.39,280.59,280.3,280.59,103713.0,259.0356,259.2204,258.9525,259.2204,103713.0
2020-06-01 10:40:00,280.59,280.61,280.24,280.3,33712.0,259.2204,259.2389,258.897,258.9525,33712.0
2020-06-01 10:50:00,280.3,280.5,280.05,280.42,32269.0,258.9525,259.1372,258.7215,259.0633,32269.0
2020-06-01 11:00:00,280.44,280.5,279.83,279.95,52812.0,259.0818,259.1372,258.5183,258.6291,52812.0
2020-06-01 11:10:00,279.97,280.18,279.79,280.0,37385.0,258.6476,258.8416,258.4813,258.6753,37385.0
2020-06-01 11:20:00,280.1,280.14,279.69,279.92,28586.0,258.7677,258.8047,258.3889,258.6014,28586.0
2020-06-01 11:30:00,279.91,280.26,279.88,280.18,21653.0,258.5922,258.9155,258.5645,258.8416,21653.0
2020-06-01 11:40:00,280.28,280.42,280.17,280.39,38174.0,258.934,259.0633,258.8324,259.0356,38174.0
2020-06-01 11:50:00,280.39,280.43,280.28,280.39,94523.0,259.0356,259.0726,258.934,259.0356,94523.0
2020-06-01 12:00:00,280.37,280.57,280.13,280.51,27571.0,259.0171,259.2019,258.7954,259.1465,27571.0
2020-06-01 12:10:00,280.56,280.7,280.48,280.69,42837.0,259.1927,259.322,259.1188,259.3128,42837.0
2020-06-01 12:20:00,280.66,280.76,280.6,280.66,67269.0,259.2851,259.3774,259.2296,259.2851,67269.0
2020-06-01 12:30:00,280.68,280.81,280.67,280.73,19434.0,259.3035,259.4236,259.2943,259.3497,19434.0
2020-06-01 12:40:00,280.78,280.94,280.7,280.94,22466.0,259.3959,259.5437,259.322,259.5437,22466.0
2020-06-01 12:50:00,280.91,280.97,280.75,280.85,21727.0,259.516,259.5715,259.3682,259.4606,21727.0
2020-06-01 13:00:00,280.85,281.19,280.83,281.09,18545.0,259.4606,259.7747,259.4421,259.6823,18545.0
2020-06-01 13:10:00,281.1,281.2,281.01,281.15,55459.0,259.6916,259.7839,259.6084,259.7377,55459.0
2020-06-01 13:20:00,281.1,281.37,281.1,281.3,33504.0,259.6916,259.941,259.6916,259.8763,33504.0
2020-06-01 13:30:00,281.26,281.46,281.21,281.43,23845.0,259.8394,260.0241,259.7932,259.9964,23845.0
2020-06-01 13:40:00,281.39,281.49,281.32,281.34,40109.0,259.9595,260.0518,259.8948,259.9133,40109.0
2020-06-01 13:50:00,281.34,281.37,281.08,281.19,31953.0,259.9133,259.941,259.6731,259.7747,31953.0
2020-06-01 14:00:00,281.23,281.27,281.1,281.24,33712.0,259.8117,259.8486,259.6916,259.8209,33712.0
2020-06-01 14:10:00,281.23,281.27,280.97,281.11,37941.0,259.8117,259.8486,259.5715,259.7008,37941.0
2020-06-01 14:20:00,281.1,281.12,280.88,280.88,39317.0,259.6916,259.71,259.4883,259.4883,39317.0
2020-06-01 14:30:00,280.88,281.2,280.83,281.14,84996.0,259.4883,259.7839,259.4421,259.7285,84996.0
2020-06-01 14:40:00,281.13,281.25,281.05,281.22,46315.0,259.7193,259.8301,259.6454,259.8024,46315.0
2020-06-01 14:50:00,281.22,281.31,281.19,281.29,40929.0,259.8024,259.8856,259.7747,259.8671,40929.0
2020-06-01 15:00:00,281.29,281.42,281.03,281.24,80410.0,259.8671,259.9872,259.6269,259.8209,80410.0
2020-06-01 15:10:00,281.25,281.26,280.76,281.04,70906.0,259.8301,259.8394,259.3774,259.6361,70906.0
2020-06-01 15:20:00,281.04,281.24,280.99,281.16,41126.0,259.6361,259.8209,259.5899,259.747,41126.0
2020-06-01 15:30:00,281.15,281.3,280.78,280.82,77835.0,259.7377,259.8763,259.3959,259.4329,77835.0
2020-06-01 15:40:00,280.82,281.01,280.67,280.79,104160.0,259.4329,259.6084,259.2943,259.4052,104160.0
2020-06-01 15:50:00,280.77,281.21,280.66,280.92,428811.0,259.3867,259.7932,259.2851,259.5253,428811.0
2020-06-02 09:30:00,281.79,281.87,280.86,281.25,342031.0,260.329,260.4029,259.4698,259.8301,342031.0
2020-06-02 09:40:00,281.27,281.37,280.87,281.15,162217.0,259.8486,259.941,259.4791,259.7377,162217.0
2020-06-02 09:50:00,281.17,281.54,281.08,281.54,44133.0,259.7562,260.098,259.6731,260.098,44133.0
2020-06-02 10:00:00,281.58,281.83,281.58,281.76,46570.0,260.135,260.366,260.135,260.3013,46570.0
2020-06-02 10:10:00,281.8,281.82,281.55,281.8,29476.0,260.3382,260.3567,260.1073,260.3382,29476.0
2020-06-02 10:20:00,281.85,282.37,281.85,282.37,65436.0,260.3844,260.8648,260.3844,260.8648,65436.0
2020-06-02 10:30:00,282.38,282.45,282.09,282.26,51953.0,260.8741,260.9387,260.6062,260.7632,51953.0
2020-06-02 10:40:00,282.26,282.33,281.36,281.36,83340.0,260.7632,260.8279,259.9318,259.9318,83340.0
2020-06-02 10:50:00,281.33,281.72,281.15,281.61,79398.0,259.904,260.2643,259.7377,260.1627,79398.0
2020-06-02 11:00:00,281.57,281.62,280.56,280.64,61041.0,260.1258,260.1719,259.1927,259.2666,61041.0
2020-06-02 11:10:00,280.67,281.1,280.46,281.1,39269.0,259.2943,259.6916,259.1003,259.6916,39269.0
2020-06-02 11:20:00,281.07,281.31,281.05,281.09,51363.0,259.6638,259.8856,259.6454,259.6823,51363.0
2020-06-02 11:30:00,281.08,281.44,280.91,281.29,29483.0,259.6731,260.0057,259.516,259.8671,29483.0
2020-06-02 11:40:00,281.34,281.6,281.2,281.46,25929.0,259.9133,260.1535,259.7839,260.0241,25929.0
2020-06-02 11:50:00,281.36,281.43,280.99,281.19,27625.0,259.9318,259.9964,259.5899,259.7747,27625.0
2020-06-02 12:00:00,281.18,281.42,281.07,281.41,13759.0,259.7655,259.9872,259.6638,259.9779,13759.0
2020-06-02 12:10:00,281.4,281.57,281.35,281.54,29570.0,259.9687,260.1258,259.9225,260.098,29570.0
2020-06-02 12:20:00,281.56,281.7,281.47,281.7,27188.0,260.1165,260.2459,260.0334,260.2459,27188.0
2020-06-02 12:30:00,281.72,281.72,281.53,281.62,45967.0,260.2643,260.2643,260.0888,260.1719,45967.0
2020-06-02 12:40:00,281.63,281.8,281.54,281.76,55885.0,260.1812,260.3382,260.098,260.3013,55885.0
2020-06-02 12:50:00,281.71,281.79,281.6,281.67,23033.0,260.2551,260.329,260.1535,260.2181,23033.0
2020-06-02 13:00:00,281.69,282.06,281.64,282.06,43746.0,260.2366,260.5784,260.1904,260.5784,43746.0
2020-06-02 13:10:00,282.04,282.19,281.97,282.14,38304.0,260.56,260.6985,260.4953,260.6523,38304.0
2020-06-02 13:20:00,282.14,282.17,282.01,282.1,47125.0,260.6523,260.6801,260.5322,260.6154,47125.0
2020-06-02 13:30:00,282.13,282.24,281.99,282.22,31677.0,260.6431,260.7447,260.5138,260.7263,31677.0
2020-06-02 13:40:00,282.21,282.34,282.14,282.24,146729.0,260.717,260.8371,260.6523,260.7447,146729.0
2020-06-02 13:50:00,282.24,282.27,282.16,282.25,25618.0,260.7447,260.7724,260.6708,260.754,25618.0
2020-06-02 14:00:00,282.26,282.38,281.86,281.97,42063.0,260.7632,260.8741,260.3937,260.4953,42063.0
2020-06-02 14:10:00,281.99,282.3,281.87,282.28,26656.0,260.5138,260.8002,260.4029,260.7817,26656.0
2020-06-02 14:20:00,282.27,282.3,281.82,281.92,64207.0,260.7724,260.8002,260.3567,260.4491,64207.0
2020-06-02 14:30:00,281.93,281.95,281.44,281.48,139941.0,260.4583,260.4768,260.0057,260.0426,139941.0
2020-06-02 14:40:00,281.51,281.99,281.5,281.99,157837.0,260.0703,260.5138,260.0611,260.5138,157837.0
2020-06-02 14:50:00,282.0,282.16,281.94,282.02,96392.0,260.523,260.6708,260.4676,260.5415,96392.0
2020-06-02 15:00:00,282.04,282.11,281.61,281.62,119728.0,260.56,260.6246,260.1627,260.1719,119728.0
2020-06-02 15:10:00,281.63,281.87,281.51,281.76,138810.0,260.1812,260.4029,260.0703,260.3013,138810.0
2020-06-02 15:20:00,281.75,281.93,281.33,281.69,127605.0,260.292,260.4583,259.904,260.2366,127605.0
2020-06-02 15:30:00,281.7,281.9,281.47,281.88,189637.0,260.2459,260.4306,260.0334,260.4121,189637.0
2020-06-02 15:40:00,281.88,282.3,281.76,282.26,231120.0,260.4121,260.8002,260.3013,260.7632,231120.0
2020-06-02 15:50:00,282.28,283.26,282.28,283.26,610831.0,260.7817,261.687,260.7817,261.687,610831.0
2020-06-03 09:30:00,285.2,285.76,284.93,285.16,425821.0,263.4793,263.9966,263.2299,263.4423,425821.0
2020-06-03 09:40:00,285.17,285.56,285.14,285.38,153573.0,263.4516,263.8119,263.4239,263.6456,153573.0
2020-06-03 09:50:00,285.4,285.69,285.15,285.49,884896.0,263.6641,263.932,263.4331,263.7472,884896.0
2020-06-03 10:00:00,285.46,285.85,285.46,285.64,221829.0,263.7195,264.0798,263.7195,263.8858,221829.0
2020-06-03 10:10:00,285.67,285.74,285.41,285.69,90390.0,263.9135,263.9782,263.6733,263.932,90390.0
2020-06-03 10:20:00,285.69,285.86,285.49,285.84,79005.0,263.932,264.089,263.7472,264.0706,79005.0
2020-06-03 10:30:00,285.82,286.01,285.7,285.91,65328.0,264.0521,264.2276,263.9412,264.1352,65328.0
2020-06-03 10:40:00,285.91,286.12,285.79,286.09,98953.0,264.1352,264.3292,264.0244,264.3015,98953.0
2020-06-03 10:50:00,286.11,286.22,285.9,285.9,77419.0,264.32,264.4216,264.126,264.126,77419.0
2020-06-03 11:00:00,285.89,286.53,285.89,286.51,117327.0,264.1167,264.708,264.1167,264.6895,117327.0
2020-06-03 11:10:00,286.47,286.77,286.39,286.61,64520.0,264.6526,264.9297,264.5787,264.7819,64520.0
2020-06-03 11:20:00,286.58,286.63,286.4,286.49,62660.0,264.7542,264.8004,264.5879,264.6711,62660.0
2020-06-03 11:30:00,286.53,286.88,286.41,286.68,51746.0,264.708,265.0313,264.5971,264.8466,51746.0
2020-06-03 11:40:00,286.69,286.74,286.38,286.64,61948.0,264.8558,264.902,264.5694,264.8096,61948.0
2020-06-03 11:50:00,286.64,286.73,286.51,286.56,32308.0,264.8096,264.8928,264.6895,264.7357,32308.0
2020-06-03 12:00:00,286.5,286.57,286.27,286.29,78811.0,264.6803,264.745,264.4678,264.4863,78811.0
2020-06-03 12:10:00,286.31,286.41,286.12,286.2,66117.0,264.5048,264.5971,264.3292,264.4031,66117.0
2020-06-03 12:20:00,286.21,286.42,286.1,286.42,45269.0,264.4124,264.6064,264.3108,264.6064,45269.0
2020-06-03 12:30:00,286.42,286.57,286.39,286.48,45804.0,264.6064,264.745,264.5787,264.6618,45804.0
2020-06-03 12:40:00,286.47,286.54,286.23,286.23,24359.0,264.6526,264.7172,264.4309,264.4309,24359.0
2020-06-03 12:50:00,286.25,286.39,286.1,286.1,37733.0,264.4493,264.5787,264.3108,264.3108,37733.0
2020-06-03 13:00:00,286.11,286.27,286.04,286.19,45254.0,264.32,264.4678,264.2553,264.3939,45254.0
2020-06-03 13:10:00,286.19,286.38,286.16,286.38,27129.0,264.3939,264.5694,264.3662,264.5694,27129.0
2020-06-03 13:20:00,286.35,286.52,286.33,286.43,68116.0,264.5417,264.6988,264.5232,264.6156,68116.0
2020-06-03 13:30:00,286.42,286.52,286.26,286.33,69290.0,264.6064,264.6988,264.4586,264.5232,69290.0
2020-06-03 13:40:00,286.35,286.5,286.18,286.21,55579.0,264.5417,264.6803,264.3847,264.4124,55579.0
2020-06-03 13:50:00,286.16,286.27,286.09,286.24,68093.0,264.3662,264.4678,264.3015,264.4401,68093.0
2020-06-03 14:00:00,286.23,286.86,286.19,286.65,137639.0,264.4309,265.0129,264.3939,264.8189,137639.0
2020-06-03 14:10:00,286.67,286.84,286.67,286.82,52225.0,264.8373,264.9944,264.8373,264.9759,52225.0
2020-06-03 14:20:00,286.81,286.97,286.74,286.87,66311.0,264.9667,265.1145,264.902,265.0221,66311.0
2020-06-03 14:30:00,286.85,287.12,286.67,286.99,155342.0,265.0036,265.2531,264.8373,265.133,155342.0
2020-06-03 14:40:00,286.99,287.18,286.94,287.0,103042.0,265.133,265.3085,265.0868,265.1422,103042.0
2020-06-03 14:50:00,286.98,287.17,286.94,286.96,80116.0,265.1237,265.2993,265.0868,265.1053,80116.0
2020-06-03 15:00:00,286.95,287.06,286.74,286.94,54006.0,265.096,265.1976,264.902,265.0868,54006.0
2020-06-03 15:10:00,286.99,287.13,286.9,287.05,111030.0,265.133,265.2623,265.0498,265.1884,111030.0
2020-06-03 15:20:00,287.05,287.43,286.81,287.38,145951.0,265.1884,265.5395,264.9667,265.4933,145951.0
2020-06-03 15:30:00,287.36,287.56,287.18,287.54,187125.0,265.4748,265.6596,265.3085,265.6411,187125.0
2020-06-03 15:40:00,287.52,287.79,287.37,287.74,128672.0,265.6226,265.872,265.484,265.8259,128672.0
2020-06-03 15:50:00,287.76,287.93,286.85,287.02,256846.0,265.8443,266.0014,265.0036,265.1607,256846.0
2020-06-04 09:30:00,286.0,286.34,285.88,286.11,466880.0,264.2184,264.5325,264.1075,264.32,466880.0
2020-06-04 09:40:00,286.09,286.38,285.98,286.33,127250.0,264.3015,264.5694,264.1999,264.5232,127250.0
2020-06-04 09:50:00,286.3,287.02,286.3,286.92,254873.0,264.4955,265.1607,264.4955,265.0683,254873.0
2020-06-04 10:00:00,286.93,287.16,286.77,287.0,70243.0,265.0775,265.29,264.9297,265.1422,70243.0
2020-06-04 10:10:00,286.99,287.39,286.73,287.36,67987.0,265.133,265.5025,264.8928,265.4748,67987.0
2020-06-04 10:20:00,287.34,287.42,286.9,287.29,51283.0,265.4563,265.5302,265.0498,265.4101,51283.0
2020-06-04 10:30:00,287.34,287.75,287.3,287.56,53820.0,265.4563,265.8351,265.4194,265.6596,53820.0
2020-06-04 10:40:00,287.63,287.65,287.19,287.58,39650.0,265.7242,265.7427,265.3177,265.678,39650.0
2020-06-04 10:50:00,287.57,287.62,287.31,287.45,30081.0,265.6688,265.715,265.4286,265.5579,30081.0
2020-06-04 11:00:00,287.52,287.6,286.87,286.87,47971.0,265.6226,265.6965,265.0221,265.0221,47971.0
2020-06-04 11:10:00,286.91,286.93,286.0,286.12,108238.0,265.0591,265.0775,264.2184,264.3292,108238.0
2020-06-04 11:20:00,286.16,286.56,285.99,286.3,78268.0,264.3662,264.7357,264.2091,264.4955,78268.0
2020-06-04 11:30:00,286.26,286.54,286.12,286.52,28843.0,264.4586,264.7172,264.3292,264.6988,28843.0
2020-06-04 11:40:00,286.56,286.67,286.15,286.19,36213.0,264.7357,264.8373,264.3569,264.3939,36213.0
2020-06-04 11:50:00,286.16,286.47,286.11,286.44,37006.0,264.3662,264.6526,264.32,264.6249,37006.0
2020-06-04 12:00:00,286.41,286.57,286.28,286.44,32134.0,264.5971,264.745,264.477,264.6249,32134.0
2020-06-04 12:10:00,286.42,286.43,286.02,286.32,26045.0,264.6064,264.6156,264.2368,264.514,26045.0
2020-06-04 12:20:00,286.34,286.56,286.2,286.3,29491.0,264.5325,264.7357,264.4031,264.4955,29491.0
2020-06-04 12:30:00,286.21,286.21,285.49,285.76,73426.0,264.4124,264.4124,263.7472,263.9966,73426.0
2020-06-04 12:40:00,285.74,285.85,285.45,285.5,39937.0,263.9782,264.0798,263.7103,263.7564,39937.0
2020-06-04 12:50:00,285.47,285.68,285.42,285.44,33005.0,263.7287,263.9227,263.6825,263.701,33005.0
2020-06-04 13:00:00,285.45,285.8,285.33,285.79,43955.0,263.7103,264.0336,263.5994,264.0244,43955.0
2020-06-04 13:10:00,285.77,285.8,285.68,285.69,34091.0,264.0059,264.0336,263.9227,263.932,34091.0
2020-06-04 13:20:00,285.69,285.73,285.47,285.47,63304.0,263.932,263.9689,263.7287,263.7287,63304.0
2020-06-04 13:30:00,285.53,285.94,285.52,285.91,39097.0,263.7842,264.1629,263.7749,264.1352,39097.0
2020-06-04 13:40:00,285.92,286.46,285.91,286.36,38633.0,264.1445,264.6433,264.1352,264.551,38633.0
2020-06-04 13:50:00,286.38,286.52,286.3,286.37,27935.0,264.5694,264.6988,264.4955,264.5602,27935.0
2020-06-04 14:00:00,286.39,286.54,286.14,286.22,54105.0,264.5787,264.7172,264.3477,264.4216,54105.0
2020-06-04 14:10:00,286.25,286.46,286.17,286.38,61908.0,264.4493,264.6433,264.3754,264.5694,61908.0
2020-06-04 14:20:00,286.4,286.42,286.2,286.38,52246.0,264.5879,264.6064,264.4031,264.5694,52246.0
2020-06-04 14:30:00,286.46,286.46,285.73,285.93,33095.0,264.6433,264.6433,263.9689,264.1537,33095.0
2020-06-04 14:40:00,285.94,286.03,285.65,286.03,28336.0,264.1629,264.2461,263.895,264.2461,28336.0
2020-06-04 14:50:00,286.0,286.03,285.15,285.16,76080.0,264.2184,264.2461,263.4331,263.4423,76080.0
2020-06-04 15:00:00,285.11,285.52,284.66,284.89,82976.0,263.3962,263.7749,262.9804,263.1929,82976.0
2020-06-04 15:10:00,284.91,285.0,284.2,284.83,87559.0,263.2114,263.2945,262.5555,263.1375,87559.0
2020-06-04 15:20:00,284.75,285.06,284.64,285.05,42906.0,263.0636,263.35,262.9619,263.3407,42906.0
2020-06-04 15:30:00,285.06,285.69,285.02,285.18,111371.0,263.35,263.932,263.313,263.4608,111371.0
2020-06-04 15:40:00,285.11,285.49,285.04,285.38,80027.0,263.3962,263.7472,263.3315,263.6456,80027.0
2020-06-04 15:50:00,285.47,286.23,284.97,286.21,161351.0,263.7287,264.4309,263.2668,264.4124,161351.0
2020-06-05 09:30:00,291.63,292.39,291.61,292.22,609826.0,269.4196,270.1217,269.4011,269.9647,609826.0
2020-06-05 09:40:00,292.22,292.84,291.96,292.56,145799.0,269.9647,270.5374,269.7245,270.2788,145799.0
2020-06-05 09:50:00,292.63,292.95,291.89,292.01,167560.0,270.3434,270.6391,269.6598,269.7707,167560.0
2020-06-05 10:00:00,292.09,292.79,291.92,292.5,98481.0,269.8446,270.4912,269.6875,270.2233,98481.0
2020-06-05 10:10:00,292.54,292.98,292.24,292.56,112027.0,270.2603,270.6668,269.9831,270.2788,112027.0
2020-06-05 10:20:00,292.61,292.71,292.23,292.38,59352.0,270.325,270.4173,269.9739,270.1125,59352.0
2020-06-05 10:30:00,292.44,292.95,292.31,292.75,90233.0,270.1679,270.6391,270.0478,270.4543,90233.0
2020-06-05 10:40:00,292.73,292.99,292.61,292.89,53559.0,270.4358,270.676,270.325,270.5836,53559.0
2020-06-05 10:50:00,292.86,293.46,292.75,293.46,85269.0,270.5559,271.1102,270.4543,271.1102,85269.0
2020-06-05 11:00:00,293.45,293.99,293.37,293.72,92073.0,271.101,271.5999,271.0271,271.3504,92073.0
2020-06-05 11:10:00,293.75,294.08,293.73,294.06,58655.0,271.3781,271.683,271.3597,271.6645,58655.0
2020-06-05 11:20:00,294.06,294.81,294.06,294.76,86528.0,271.6645,272.3574,271.6645,272.3112,86528.0
2020-06-05 11:30:00,294.81,295.38,294.37,294.47,199981.0,272.3574,272.884,271.9509,272.0433,199981.0
2020-06-05 11:40:00,294.47,294.56,294.28,294.56,77853.0,272.0433,272.1264,271.8678,272.1264,77853.0
2020-06-05 11:50:00,294.54,294.86,294.36,294.51,58811.0,272.108,272.4036,271.9417,272.0803,58811.0
2020-06-05 12:00:00,294.52,294.62,294.31,294.47,47791.0,272.0895,272.1819,271.8955,272.0433,47791.0
2020-06-05 12:10:00,294.52,294.52,293.51,293.63,100745.0,272.0895,272.0895,271.1564,271.2673,100745.0
2020-06-05 12:20:00,293.66,294.14,293.66,294.06,57814.0,271.295,271.7384,271.295,271.6645,57814.0
2020-06-05 12:30:00,294.09,294.47,294.07,294.41,37130.0,271.6922,272.0433,271.6738,271.9879,37130.0
2020-06-05 12:40:00,294.5,294.52,294.13,294.3,131557.0,272.071,272.0895,271.7292,271.8862,131557.0
2020-06-05 12:50:00,294.3,294.34,294.06,294.34,42957.0,271.8862,271.9232,271.6645,271.9232,42957.0
2020-06-05 13:00:00,294.32,294.43,293.96,294.28,33678.0,271.9047,272.0063,271.5721,271.8678,33678.0
2020-06-05 13:10:00,294.25,294.46,294.17,294.46,27471.0,271.8401,272.0341,271.7661,272.0341,27471.0
2020-06-05 13:20:00,294.44,294.82,294.43,294.82,97674.0,272.0156,272.3666,272.0063,272.3666,97674.0
2020-06-05 13:30:00,294.83,294.88,294.37,294.38,47388.0,272.3759,272.4221,271.9509,271.9602,47388.0
2020-06-05 13:40:00,294.37,294.56,294.26,294.28,58470.0,271.9509,272.1264,271.8493,271.8678,58470.0
2020-06-05 13:50:00,294.29,294.37,294.2,294.26,86114.0,271.877,271.9509,271.7939,271.8493,86114.0
2020-06-05 14:00:00,294.23,294.75,294.2,294.26,133535.0,271.8216,272.302,271.7939,271.8493,133535.0
2020-06-05 14:10:00,294.36,294.41,294.03,294.2,48208.0,271.9417,271.9879,271.6368,271.7939,48208.0
2020-06-05 14:20:00,294.19,294.48,294.19,294.43,92213.0,271.7846,272.0525,271.7846,272.0063,92213.0
2020-06-05 14:30:00,294.4,294.57,293.58,294.39,116427.0,271.9786,272.1357,271.2211,271.9694,116427.0
2020-06-05 14:40:00,294.5,294.71,294.31,294.31,126299.0,272.071,272.265,271.8955,271.8955,126299.0
2020-06-05 14:50:00,294.38,294.56,293.8,293.93,84888.0,271.9602,272.1264,271.4243,271.5444,84888.0
2020-06-05 15:00:00,294.0,294.18,293.45,293.61,76565.0,271.6091,271.7754,271.101,271.2488,76565.0
2020-06-05 15:10:00,293.7,293.7,293.23,293.66,78719.0,271.3319,271.3319,270.8977,271.295,78719.0
2020-06-05 15:20:00,293.57,294.3,293.46,294.26,98220.0,271.2118,271.8862,271.1102,271.8493,98220.0
2020-06-05 15:30:00,294.27,294.28,293.57,293.72,114589.0,271.8585,271.8678,271.2118,271.3504,114589.0
2020-06-05 15:40:00,293.68,293.68,292.72,293.04,112151.0,271.3135,271.3135,270.4266,270.7222,112151.0
2020-06-05 15:50:00,293.1,293.83,292.75,293.55,314289.0,270.7776,271.452,270.4543,271.1934,314289.0
2020-06-08 09:30:00,294.43,295.11,294.27,294.97,656923.0,272.0063,272.6346,271.8585,272.5052,656923.0
2020-06-08 09:40:00,295.0,295.3,294.57,294.82,139051.0,272.5329,272.8101,272.1357,272.3666,139051.0
2020-06-08 09:50:00,294.79,295.01,294.56,294.94,138714.0,272.3389,272.5422,272.1264,272.4775,138714.0
2020-06-08 10:00:00,295.0,295.03,294.21,294.3,171397.0,272.5329,272.5606,271.8031,271.8862,171397.0
2020-06-08 10:10:00,294.28,294.62,294.17,294.26,60067.0,271.8678,272.1819,271.7661,271.8493,60067.0
2020-06-08 10:20:00,294.22,294.46,293.93,294.14,73974.0,271.8123,272.0341,271.5444,271.7384,73974.0
2020-06-08 10:30:00,294.2,294.23,293.88,294.07,62674.0,271.7939,271.8216,271.4982,271.6738,62674.0
2020-06-08 10:40:00,294.07,294.85,294.02,294.82,86935.0,271.6738,272.3944,271.6276,272.3666,86935.0
2020-06-08 10:50:00,294.8,295.05,294.79,294.89,36389.0,272.3482,272.5791,272.3389,272.4313,36389.0
2020-06-08 11:00:00,294.94,295.07,294.82,294.89,38225.0,272.4775,272.5976,272.3666,272.4313,38225.0
2020-06-08 11:10:00,294.91,295.47,294.9,295.34,93600.0,272.4498,272.9671,272.4405,272.847,93600.0
2020-06-08 11:20:00,295.31,295.39,295.23,295.27,50339.0,272.8193,272.8932,272.7454,272.7824,50339.0
2020-06-08 11:30:00,295.29,295.36,294.77,294.82,81773.0,272.8008,272.8655,272.3205,272.3666,81773.0
2020-06-08 11:40:00,294.85,295.27,294.77,295.27,83395.0,272.3944,272.7824,272.3205,272.7824,83395.0
2020-06-08 11:50:00,295.27,295.27,295.0,295.0,67405.0,272.7824,272.7824,272.5329,272.5329,67405.0
2020-06-08 12:00:00,295.09,295.2,294.95,295.16,33775.0,272.6161,272.7177,272.4867,272.6807,33775.0
2020-06-08 12:10:00,295.16,295.24,294.67,294.87,38313.0,272.6807,272.7547,272.2281,272.4128,38313.0
2020-06-08 12:20:00,294.87,294.95,294.68,294.73,23902.0,272.4128,272.4867,272.2373,272.2835,23902.0
2020-06-08 12:30:00,294.72,294.99,294.68,294.96,37933.0,272.2743,272.5237,272.2373,272.496,37933.0
2020-06-08 12:40:00,294.99,295.12,294.94,295.09,38338.0,272.5237,272.6438,272.4775,272.6161,38338.0
2020-06-08 12:50:00,295.02,295.15,294.97,294.97,34907.0,272.5514,272.6715,272.5052,272.5052,34907.0
2020-06-08 13:00:00,295.03,295.15,294.9,295.14,68100.0,272.5606,272.6715,272.4405,272.6623,68100.0
2020-06-08 13:10:00,295.12,295.32,295.1,295.23,57575.0,272.6438,272.8286,272.6253,272.7454,57575.0
2020-06-08 13:20:00,295.21,295.31,295.17,295.2,37124.0,272.7269,272.8193,272.69,272.7177,37124.0
2020-06-08 13:30:00,295.22,295.95,295.07,295.85,159389.0,272.7362,273.4106,272.5976,273.3182,159389.0
2020-06-08 13:40:00,295.85,295.88,295.65,295.74,28625.0,273.3182,273.3459,273.1334,273.2166,28625.0
2020-06-08 13:50:00,295.77,295.9,295.69,295.81,39397.0,273.2443,273.3644,273.1704,273.2812,39397.0
2020-06-08 14:00:00,295.8,296.03,295.69,295.96,239581.0,273.272,273.4845,273.1704,273.4198,239581.0
2020-06-08 14:10:00,295.96,296.03,295.85,295.91,69814.0,273.4198,273.4845,273.3182,273.3736,69814.0
2020-06-08 14:20:00,295.9,296.19,295.88,296.09,74727.0,273.3644,273.6323,273.3459,273.5399,74727.0
2020-06-08 14:30:00,296.09,296.17,295.84,296.14,83652.0,273.5399,273.6138,273.309,273.5861,83652.0
2020-06-08 14:40:00,296.16,296.16,295.89,296.07,101550.0,273.6046,273.6046,273.3552,273.5214,101550.0
2020-06-08 14:50:00,296.08,296.11,295.95,296.11,147572.0,273.5307,273.5584,273.4106,273.5584,147572.0
2020-06-08 15:00:00,296.1,296.14,295.79,295.81,94099.0,273.5492,273.5861,273.2628,273.2812,94099.0
2020-06-08 15:10:00,295.84,295.92,295.75,295.88,90263.0,273.309,273.3829,273.2258,273.3459,90263.0
2020-06-08 15:20:00,295.88,296.07,295.86,295.9,103016.0,273.3459,273.5214,273.3274,273.3644,103016.0
2020-06-08 15:30:00,295.92,296.45,295.88,296.42,145128.0,273.3829,273.8725,273.3459,273.8448,145128.0
2020-06-08 15:40:00,296.42,296.7,296.33,296.58,205190.0,273.8448,274.1035,273.7616,273.9926,205190.0
2020-06-08 15:50:00,296.61,297.32,296.61,297.2,416313.0,274.0203,274.6762,274.0203,274.5654,416313.0
2020-06-09 09:30:00,294.49,294.9,293.9,294.3,628726.0,272.0618,272.4405,271.5167,271.8862,628726.0
2020-06-09 09:40:00,294.35,294.82,294.14,294.47,212895.0,271.9324,272.3666,271.7384,272.0433,212895.0
2020-06-09 09:50:00,294.45,294.59,293.91,293.98,95438.0,272.0248,272.1542,271.5259,271.5906,95438.0
2020-06-09 10:00:00,294.04,294.13,293.66,293.87,84168.0,271.646,271.7292,271.295,271.489,84168.0
2020-06-09 10:10:00,293.89,294.42,293.63,294.42,132120.0,271.5075,271.9971,271.2673,271.9971,132120.0
2020-06-09 10:20:00,294.38,294.61,294.25,294.33,134300.0,271.9602,272.1726,271.8401,271.914,134300.0
2020-06-09 10:30:00,294.33,294.47,294.25,294.36,112022.0,271.914,272.0433,271.8401,271.9417,112022.0
2020-06-09 10:40:00,294.37,295.34,294.36,295.34,110950.0,271.9509,272.847,271.9417,272.847,110950.0
2020-06-09 10:50:00,295.34,295.76,295.28,295.49,136324.0,272.847,273.2351,272.7916,272.9856,136324.0
2020-06-09 11:00:00,295.45,295.77,295.3,295.52,68118.0,272.9487,273.2443,272.8101,273.0133,68118.0
2020-06-09 11:10:00,295.6,295.72,295.1,295.36,60949.0,273.0872,273.1981,272.6253,272.8655,60949.0
2020-06-09 11:20:00,295.34,295.6,295.3,295.38,50455.0,272.847,273.0872,272.8101,272.884,50455.0
2020-06-09 11:30:00,295.4,295.48,294.87,294.91,106081.0,272.9025,272.9764,272.4128,272.4498,106081.0
2020-06-09 11:40:00,294.95,295.06,294.65,294.74,47284.0,272.4867,272.5884,272.2096,272.2927,47284.0
2020-06-09 11:50:00,294.75,294.9,294.72,294.84,48359.0,272.302,272.4405,272.2743,272.3851,48359.0
2020-06-09 12:00:00,294.81,294.86,294.39,294.76,25375.0,272.3574,272.4036,271.9694,272.3112,25375.0
2020-06-09 12:10:00,294.83,294.98,294.79,294.91,36215.0,272.3759,272.5145,272.3389,272.4498,36215.0
2020-06-09 12:20:00,294.93,295.13,294.92,295.13,31898.0,272.4683,272.653,272.459,272.653,31898.0
2020-06-09 12:30:00,295.11,295.37,295.01,295.29,41488.0,272.6346,272.8748,272.5422,272.8008,41488.0
2020-06-09 12:40:00,295.31,295.39,295.26,295.33,71381.0,272.8193,272.8932,272.7731,272.8378,71381.0
2020-06-09 12:50:00,295.33,295.53,295.26,295.5,26142.0,272.8378,273.0226,272.7731,272.9949,26142.0
2020-06-09 13:00:00,295.47,295.64,295.46,295.56,33106.0,272.9671,273.1242,272.9579,273.0503,33106.0
2020-06-09 13:10:00,295.56,295.6,295.38,295.51,20804.0,273.0503,273.0872,272.884,273.0041,20804.0
2020-06-09 13:20:00,295.56,296.0,295.54,295.96,29174.0,273.0503,273.4568,273.0318,273.4198,29174.0
2020-06-09 13:30:00,295.97,296.16,295.96,296.01,22622.0,273.4291,273.6046,273.4198,273.466,22622.0
2020-06-09 13:40:00,296.03,296.26,296.02,296.05,29904.0,273.4845,273.697,273.4753,273.503,29904.0
2020-06-09 13:50:00,296.06,296.08,295.95,296.04,28649.0,273.5122,273.5307,273.4106,273.4937,28649.0
2020-06-09 14:00:00,296.1,296.13,295.47,295.5,45862.0,273.5492,273.5769,272.9671,272.9949,45862.0
2020-06-09 14:10:00,295.48,295.76,295.28,295.34,45854.0,272.9764,273.2351,272.7916,272.847,45854.0
2020-06-09 14:20:00,295.28,295.35,295.1,295.17,59353.0,272.7916,272.8563,272.6253,272.69,59353.0
2020-06-09 14:30:00,295.12,295.55,295.12,295.36,33918.0,272.6438,273.041,272.6438,272.8655,33918.0
2020-06-09 14:40:00,295.34,295.73,295.27,295.69,43466.0,272.847,273.2073,272.7824,273.1704,43466.0
2020-06-09 14:50:00,295.69,295.83,295.52,295.79,95054.0,273.1704,273.2997,273.0133,273.2628,95054.0
2020-06-09 15:00:00,295.82,295.86,295.46,295.79,77579.0,273.2905,273.3274,272.9579,273.2628,77579.0
2020-06-09 15:10:00,295.75,296.21,295.58,296.16,112872.0,273.2258,273.6508,273.0688,273.6046,112872.0
2020-06-09 15:20:00,296.18,296.39,296.04,296.27,67023.0,273.6231,273.8171,273.4937,273.7062,67023.0
2020-06-09 15:30:00,296.23,296.24,295.62,295.98,68835.0,273.6693,273.6785,273.1057,273.4383,68835.0
2020-06-09 15:40:00,295.96,296.23,295.24,295.38,90892.0,273.4198,273.6693,272.7547,272.884,90892.0
2020-06-09 15:50:00,295.33,295.33,294.67,294.97,159482.0,272.8378,272.8378,272.2281,272.5052,159482.0
2020-06-10 09:30:00,295.53,295.85,294.79,295.14,277887.0,273.0226,273.3182,272.3389,272.6623,277887.0
2020-06-10 09:40:00,295.1,295.24,294.42,294.71,88322.0,272.6253,272.7547,271.9971,272.265,88322.0
2020-06-10 09:50:00,294.74,294.76,293.87,294.48,144268.0,272.2927,272.3112,271.489,272.0525,144268.0
2020-06-10 10:00:00,294.51,294.72,294.27,294.66,66044.0,272.0803,272.2743,271.8585,272.2188,66044.0
2020-06-10 10:10:00,294.62,294.62,293.14,293.15,176189.0,272.1819,272.1819,270.8146,270.8238,176189.0
2020-06-10 10:20:00,293.14,293.66,292.95,293.41,204183.0,270.8146,271.295,270.6391,271.064,204183.0
2020-06-10 10:30:00,293.33,294.11,293.14,294.11,92400.0,270.9901,271.7107,270.8146,271.7107,92400.0
2020-06-10 10:40:00,294.15,294.23,293.58,293.61,71778.0,271.7477,271.8216,271.2211,271.2488,71778.0
2020-06-10 10:50:00,293.7,293.7,292.59,293.01,76473.0,271.3319,271.3319,270.3065,270.6945,76473.0
2020-06-10 11:00:00,292.97,293.9,292.87,293.57,73665.0,270.6575,271.5167,270.5652,271.2118,73665.0
2020-06-10 11:10:00,293.61,294.12,293.39,294.05,61224.0,271.2488,271.72,271.0456,271.6553,61224.0
2020-06-10 11:20:00,294.08,294.14,293.86,293.88,40125.0,271.683,271.7384,271.4798,271.4982,40125.0
2020-06-10 11:30:00,293.87,294.06,293.21,294.04,51892.0,271.489,271.6645,270.8793,271.646,51892.0
2020-06-10 11:40:00,294.02,294.34,293.72,293.85,56570.0,271.6276,271.9232,271.3504,271.4705,56570.0
2020-06-10 11:50:00,293.86,294.21,293.83,293.96,33797.0,271.4798,271.8031,271.452,271.5721,33797.0
2020-06-10 12:00:00,293.83,294.22,293.72,293.89,54455.0,271.452,271.8123,271.3504,271.5075,54455.0
2020-06-10 12:10:00,293.93,294.44,293.88,294.43,45813.0,271.5444,272.0156,271.4982,272.0063,45813.0
2020-06-10 12:20:00,294.45,294.65,294.44,294.51,34284.0,272.0248,272.2096,272.0156,272.0803,34284.0
2020-06-10 12:30:00,294.54,294.54,294.18,294.33,27318.0,272.108,272.108,271.7754,271.914,27318.0
2020-06-10 12:40:00,294.32,294.4,294.18,294.26,37130.0,271.9047,271.9786,271.7754,271.8493,37130.0
2020-06-10 12:50:00,294.22,294.52,294.2,294.42,27088.0,271.8123,272.0895,271.7939,271.9971,27088.0
2020-06-10 13:00:00,294.34,294.62,294.02,294.57,26477.0,271.9232,272.1819,271.6276,272.1357,26477.0
2020-06-10 13:10:00,294.58,294.66,294.32,294.58,41765.0,272.1449,272.2188,271.9047,272.1449,41765.0
2020-06-10 13:20:00,294.53,294.56,294.26,294.28,29927.0,272.0987,272.1264,271.8493,271.8678,29927.0
2020-06-10 13:30:00,294.3,294.57,294.3,294.35,38089.0,271.8862,272.1357,271.8862,271.9324,38089.0
2020-06-10 13:40:00,294.3,294.54,294.27,294.47,26509.0,271.8862,272.108,271.8585,272.0433,26509.0
2020-06-10 13:50:00,294.46,294.49,294.11,294.3,37030.0,272.0341,272.0618,271.7107,271.8862,37030.0
2020-06-10 14:00:00,294.19,296.15,293.25,295.29,284814.0,271.7846,273.5954,270.9162,272.8008,284814.0
2020-06-10 14:10:00,295.47,296.4,295.44,296.24,93914.0,272.9671,273.8263,272.9394,273.6785,93914.0
2020-06-10 14:20:00,296.25,296.34,295.72,296.13,106258.0,273.6877,273.7709,273.1981,273.5769,106258.0
2020-06-10 14:30:00,296.18,296.2,294.87,294.87,146460.0,273.6231,273.6415,272.4128,272.4128,146460.0
2020-06-10 14:40:00,294.89,295.38,293.86,294.39,209997.0,272.4313,272.884,271.4798,271.9694,209997.0
2020-06-10 14:50:00,294.42,294.75,293.33,294.15,193356.0,271.9971,272.302,270.9901,271.7477,193356.0
2020-06-10 15:00:00,294.02,294.71,293.18,294.58,378071.0,271.6276,272.265,270.8515,272.1449,378071.0
2020-06-10 15:10:00,294.59,295.0,294.26,294.77,118994.0,272.1542,272.5329,271.8493,272.3205,118994.0
2020-06-10 15:20:00,294.69,295.5,294.08,295.42,176114.0,272.2465,272.9949,271.683,272.9209,176114.0
2020-06-10 15:30:00,295.42,295.56,294.59,295.03,167730.0,272.9209,273.0503,272.1542,272.5606,167730.0
2020-06-10 15:40:00,294.95,295.07,293.66,294.17,204934.0,272.4867,272.5976,271.295,271.7661,204934.0
2020-06-10 15:50:00,294.1,294.52,293.16,293.25,443638.0,271.7015,272.0895,270.8331,270.9162,443638.0
2020-06-11 09:30:00,286.34,286.56,285.14,285.25,653028.0,264.5325,264.7357,263.4239,263.5255,653028.0
2020-06-11 09:40:00,285.29,286.52,284.98,286.13,174287.0,263.5624,264.6988,263.2761,264.3385,174287.0
2020-06-11 09:50:00,286.11,286.92,285.88,286.5,102984.0,264.32,265.0683,264.1075,264.6803,102984.0
2020-06-11 10:00:00,286.57,286.77,285.49,285.74,110339.0,264.745,264.9297,263.7472,263.9782,110339.0
2020-06-11 10:10:00,285.6,286.58,285.59,285.79,103357.0,263.8488,264.7542,263.8396,264.0244,103357.0
2020-06-11 10:20:00,285.91,286.24,285.17,285.19,71481.0,264.1352,264.4401,263.4516,263.4701,71481.0
2020-06-11 10:30:00,285.12,286.07,285.12,285.8,68878.0,263.4054,264.283,263.4054,264.0336,68878.0
2020-06-11 10:40:00,285.81,285.87,284.61,284.62,132416.0,264.0428,264.0983,262.9342,262.9435,132416.0
2020-06-11 10:50:00,284.61,284.82,283.96,284.15,199163.0,262.9342,263.1282,262.3337,262.5093,199163.0
2020-06-11 11:00:00,284.02,284.37,283.54,283.91,239226.0,262.3892,262.7125,261.9457,262.2875,239226.0
2020-06-11 11:10:00,283.89,284.44,283.5,284.36,133702.0,262.2691,262.7772,261.9088,262.7033,133702.0
2020-06-11 11:20:00,284.36,284.57,283.74,283.83,130639.0,262.7033,262.8973,262.1305,262.2136,130639.0
2020-06-11 11:30:00,283.84,284.0,283.25,283.25,116465.0,262.2229,262.3707,261.6778,261.6778,116465.0
2020-06-11 11:40:00,283.28,283.33,282.47,282.64,137495.0,261.7055,261.7517,260.9572,261.1143,137495.0
2020-06-11 11:50:00,282.5,283.19,282.33,283.14,94708.0,260.9849,261.6224,260.8279,261.5762,94708.0
2020-06-11 12:00:00,283.15,283.15,282.07,282.12,106186.0,261.5854,261.5854,260.5877,260.6339,106186.0
2020-06-11 12:10:00,282.24,282.33,280.94,281.16,116833.0,260.7447,260.8279,259.5437,259.747,116833.0
2020-06-11 12:20:00,281.15,281.63,280.32,280.78,138384.0,259.7377,260.1812,258.971,259.3959,138384.0
2020-06-11 12:30:00,280.73,281.93,280.72,281.26,118190.0,259.3497,260.4583,259.3405,259.8394,118190.0
2020-06-11 12:40:00,281.27,281.49,280.0,280.11,102715.0,259.8486,260.0518,258.6753,258.7769,102715.0
2020-06-11 12:50:00,280.14,280.17,279.24,279.64,131675.0,258.8047,258.8324,257.9732,258.3427,131675.0
2020-06-11 13:00:00,279.63,280.75,279.41,280.4,107774.0,258.3335,259.3682,258.1303,259.0449,107774.0
2020-06-11 13:10:00,280.3,281.13,280.01,280.7,67974.0,258.9525,259.7193,258.6846,259.322,67974.0
2020-06-11 13:20:00,280.71,281.13,280.18,280.25,67617.0,259.3313,259.7193,258.8416,258.9063,67617.0
2020-06-11 13:30:00,280.27,280.69,279.75,279.8,85585.0,258.9248,259.3128,258.4444,258.4906,85585.0
2020-06-11 13:40:00,279.87,279.91,279.26,279.66,169709.0,258.5552,258.5922,257.9917,258.3612,169709.0
2020-06-11 13:50:00,279.59,280.45,279.49,280.08,94191.0,258.2966,259.0911,258.2042,258.7492,94191.0
2020-06-11 14:00:00,279.98,280.13,279.04,279.25,98365.0,258.6569,258.7954,257.7884,257.9824,98365.0
2020-06-11 14:10:00,279.15,279.5,278.53,278.76,98317.0,257.8901,258.2134,257.3173,257.5298,98317.0
2020-06-11 14:20:00,278.7,279.71,278.57,279.4,81414.0,257.4743,258.4074,257.3542,258.121,81414.0
2020-06-11 14:30:00,279.45,279.5,278.03,278.13,110527.0,258.1672,258.2134,256.8554,256.9477,110527.0
2020-06-11 14:40:00,278.17,278.47,277.63,277.77,263042.0,256.9847,257.2619,256.4858,256.6152,263042.0
2020-06-11 14:50:00,277.9,278.0,276.74,277.41,159273.0,256.7353,256.8276,255.6636,256.2826,159273.0
2020-06-11 15:00:00,277.37,278.19,276.88,278.08,110793.0,256.2456,257.0032,255.7929,256.9016,110793.0
2020-06-11 15:10:00,277.95,278.42,276.72,277.33,151239.0,256.7815,257.2157,255.6451,256.2087,151239.0
2020-06-11 15:20:00,277.23,277.39,276.0,276.44,205635.0,256.1163,256.2641,254.98,255.3865,205635.0
2020-06-11 15:30:00,276.38,276.91,275.8,276.53,194967.0,255.331,255.8207,254.7952,255.4696,194967.0
2020-06-11 15:40:00,276.46,278.13,276.46,277.05,221958.0,255.4049,256.9477,255.4049,255.95,221958.0
2020-06-11 15:50:00,276.94,276.94,276.07,276.32,592216.0,255.8484,255.8484,255.0446,255.2756,592216.0
2020-06-12 09:30:00,283.33,283.51,282.3,283.45,477887.0,261.7517,261.918,260.8002,261.8626,477887.0
2020-06-12 09:40:00,283.48,284.15,282.72,282.75,201773.0,261.8903,262.5093,261.1882,261.2159,201773.0
2020-06-12 09:50:00,282.8,283.33,282.46,282.75,124147.0,261.2621,261.7517,260.948,261.2159,124147.0
2020-06-12 10:00:00,282.86,283.55,282.6,282.93,128373.0,261.3175,261.955,261.0773,261.3822,128373.0
2020-06-12 10:10:00,282.99,283.11,281.93,282.07,99870.0,261.4376,261.5485,260.4583,260.5877,99870.0
2020-06-12 10:20:00,282.19,282.72,281.39,281.39,105419.0,260.6985,261.1882,259.9595,259.9595,105419.0
2020-06-12 10:30:00,281.4,281.76,280.0,280.15,167241.0,259.9687,260.3013,258.6753,258.8139,167241.0
2020-06-12 10:40:00,280.19,281.14,280.19,280.47,96114.0,258.8509,259.7285,258.8509,259.1095,96114.0
2020-06-12 10:50:00,280.4,280.46,278.26,278.32,144696.0,259.0449,259.1003,257.0678,257.1233,144696.0
2020-06-12 11:00:00,278.22,279.2,276.79,279.04,182952.0,257.0309,257.9363,255.7098,257.7884,182952.0
2020-06-12 11:10:00,279.05,279.08,276.68,276.71,94119.0,257.7977,257.8254,255.6082,255.6359,94119.0
2020-06-12 11:20:00,276.71,278.34,276.25,277.97,174051.0,255.6359,257.1418,255.2109,256.7999,174051.0
2020-06-12 11:30:00,277.99,279.98,277.49,279.67,199508.0,256.8184,258.6569,256.3565,258.3705,199508.0
2020-06-12 11:40:00,279.68,280.09,278.79,279.67,94354.0,258.3797,258.7585,257.5575,258.3705,94354.0
2020-06-12 11:50:00,279.6,280.62,278.94,280.58,65864.0,258.3058,259.2481,257.6961,259.2112,65864.0
2020-06-12 12:00:00,280.56,281.18,280.21,280.75,79733.0,259.1927,259.7655,258.8693,259.3682,79733.0
2020-06-12 12:10:00,280.69,280.94,279.96,280.77,56846.0,259.3128,259.5437,258.6384,259.3867,56846.0
2020-06-12 12:20:00,280.68,280.9,279.33,279.72,70952.0,259.3035,259.5068,258.0564,258.4167,70952.0
2020-06-12 12:30:00,279.71,279.77,278.64,278.92,65522.0,258.4074,258.4628,257.4189,257.6776,65522.0
2020-06-12 12:40:00,278.98,279.47,278.19,278.3,81779.0,257.733,258.1857,257.0032,257.1048,81779.0
2020-06-12 12:50:00,278.54,279.5,278.54,279.25,60174.0,257.3265,258.2134,257.3265,257.9824,60174.0
2020-06-12 13:00:00,279.37,279.37,277.84,278.4,80391.0,258.0933,258.0933,256.6798,257.1972,80391.0
2020-06-12 13:10:00,278.23,278.29,277.45,277.82,43639.0,257.0401,257.0956,256.3195,256.6614,43639.0
2020-06-12 13:20:00,277.81,278.38,277.12,277.46,88840.0,256.6521,257.1787,256.0147,256.3288,88840.0
2020-06-12 13:30:00,277.46,277.82,275.9,276.27,190783.0,256.3288,256.6614,254.8876,255.2294,190783.0
2020-06-12 13:40:00,276.21,277.04,275.07,275.18,132368.0,255.174,255.9408,254.1208,254.2224,132368.0
2020-06-12 13:50:00,275.33,276.14,274.63,274.71,188558.0,254.361,255.1093,253.7143,253.7882,188558.0
2020-06-12 14:00:00,274.71,276.22,274.5,275.02,143432.0,253.7882,255.1832,253.5942,254.0746,143432.0
2020-06-12 14:10:00,275.3,276.92,275.3,275.92,101612.0,254.3333,255.8299,254.3333,254.9061,101612.0
2020-06-12 14:20:00,275.96,276.8,275.68,276.73,68068.0,254.943,255.719,254.6843,255.6544,68068.0
2020-06-12 14:30:00,276.8,278.18,276.71,276.97,188313.0,255.719,256.9939,255.6359,255.8761,188313.0
2020-06-12 14:40:00,276.93,277.57,276.18,276.96,68484.0,255.8391,256.4304,255.1463,255.8669,68484.0
2020-06-12 14:50:00,277.19,277.84,276.66,277.64,75064.0,256.0793,256.6798,255.5897,256.4951,75064.0
2020-06-12 15:00:00,277.69,279.1,277.69,278.47,106843.0,256.5413,257.8439,256.5413,257.2619,106843.0
2020-06-12 15:10:00,278.44,279.21,277.73,278.32,98331.0,257.2341,257.9455,256.5782,257.1233,98331.0
2020-06-12 15:20:00,278.29,278.48,276.81,277.34,93676.0,257.0956,257.2711,255.7283,256.2179,93676.0
2020-06-12 15:30:00,277.34,278.37,276.85,278.0,73153.0,256.2179,257.1695,255.7652,256.8276,73153.0
2020-06-12 15:40:00,278.12,279.75,277.84,279.74,100744.0,256.9385,258.4444,256.6798,258.4351,100744.0
2020-06-12 15:50:00,279.75,280.42,279.29,279.63,329222.0,258.4444,259.0633,258.0194,258.3335,329222.0
2020-06-15 09:30:00,273.91,275.1,272.77,274.56,542253.0,253.0491,254.1485,251.996,253.6496,542253.0
2020-06-15 09:40:00,274.57,275.15,274.1,274.35,127945.0,253.6589,254.1947,253.2247,253.4556,127945.0
2020-06-15 09:50:00,274.41,275.83,274.25,275.72,117070.0,253.5111,254.8229,253.3632,254.7213,117070.0
2020-06-15 10:00:00,275.7,276.67,275.26,276.56,89679.0,254.7028,255.5989,254.2963,255.4973,89679.0
2020-06-15 10:10:00,276.57,276.96,276.22,276.81,65553.0,255.5066,255.8669,255.1832,255.7283,65553.0
2020-06-15 10:20:00,276.85,276.85,275.77,275.81,51036.0,255.7652,255.7652,254.7675,254.8044,51036.0
2020-06-15 10:30:00,275.71,276.39,275.42,275.55,43354.0,254.7121,255.3403,254.4441,254.5642,43354.0
2020-06-15 10:40:00,275.45,277.0,275.12,276.71,121471.0,254.4719,255.9038,254.167,255.6359,121471.0
2020-06-15 10:50:00,276.64,277.35,276.41,276.7,74354.0,255.5712,256.2271,255.3587,255.6267,74354.0
2020-06-15 11:00:00,276.68,277.99,276.41,277.91,102626.0,255.6082,256.8184,255.3587,256.7445,102626.0
2020-06-15 11:10:00,277.97,278.09,277.19,277.46,64835.0,256.7999,256.9108,256.0793,256.3288,64835.0
2020-06-15 11:20:00,277.51,278.16,277.11,277.43,63956.0,256.375,256.9755,256.0054,256.3011,63956.0
2020-06-15 11:30:00,277.63,277.73,276.98,277.52,55662.0,256.4858,256.5782,255.8853,256.3842,55662.0
2020-06-15 11:40:00,277.61,277.83,276.81,277.08,57619.0,256.4673,256.6706,255.7283,255.9777,57619.0
2020-06-15 11:50:00,277.08,277.8,276.76,277.54,55032.0,255.9777,256.6429,255.6821,256.4027,55032.0
2020-06-15 12:00:00,277.42,278.82,277.37,278.74,49636.0,256.2918,257.5852,256.2456,257.5113,49636.0
2020-06-15 12:10:00,278.65,279.14,278.46,278.96,49358.0,257.4281,257.8808,257.2526,257.7145,49358.0
2020-06-15 12:20:00,278.9,279.21,278.9,279.01,46077.0,257.6591,257.9455,257.6591,257.7607,46077.0
2020-06-15 12:30:00,278.99,279.18,278.57,279.04,29508.0,257.7422,257.9178,257.3542,257.7884,29508.0
2020-06-15 12:40:00,279.04,279.57,278.92,279.44,30364.0,257.7884,258.2781,257.6776,258.158,30364.0
2020-06-15 12:50:00,279.45,279.79,279.12,279.78,71639.0,258.1672,258.4813,257.8623,258.4721,71639.0
2020-06-15 13:00:00,279.79,280.25,279.55,280.25,42097.0,258.4813,258.9063,258.2596,258.9063,42097.0
2020-06-15 13:10:00,280.26,280.64,280.07,280.18,49170.0,258.9155,259.2666,258.74,258.8416,49170.0
2020-06-15 13:20:00,280.2,280.36,279.75,279.85,30586.0,258.8601,259.0079,258.4444,258.5368,30586.0
2020-06-15 13:30:00,279.81,280.18,279.48,280.0,66071.0,258.4998,258.8416,258.1949,258.6753,66071.0
2020-06-15 13:40:00,279.98,280.09,279.29,279.35,31305.0,258.6569,258.7585,258.0194,258.0748,31305.0
2020-06-15 13:50:00,279.32,279.87,279.32,279.48,27138.0,258.0471,258.5552,258.0471,258.1949,27138.0
2020-06-15 14:00:00,279.56,282.58,279.56,282.23,136676.0,258.2688,261.0588,258.2688,260.7355,136676.0
2020-06-15 14:10:00,282.13,283.33,281.87,283.13,124227.0,260.6431,261.7517,260.4029,261.5669,124227.0
2020-06-15 14:20:00,283.05,283.32,282.58,283.0,71804.0,261.493,261.7425,261.0588,261.4468,71804.0
2020-06-15 14:30:00,283.05,283.35,282.15,282.48,99383.0,261.493,261.7702,260.6616,260.9665,99383.0
2020-06-15 14:40:00,282.71,282.8,282.18,282.66,71922.0,261.1789,261.2621,260.6893,261.1327,71922.0
2020-06-15 14:50:00,282.66,282.67,281.8,281.99,63497.0,261.1327,261.142,260.3382,260.5138,63497.0
2020-06-15 15:00:00,281.98,282.9,281.95,282.38,65430.0,260.5045,261.3545,260.4768,260.8741,65430.0
2020-06-15 15:10:00,282.37,282.72,282.08,282.2,120803.0,260.8648,261.1882,260.5969,260.7078,120803.0
2020-06-15 15:20:00,282.1,282.31,281.17,281.24,59221.0,260.6154,260.8094,259.7562,259.8209,59221.0
2020-06-15 15:30:00,281.29,281.35,279.96,280.66,91788.0,259.8671,259.9225,258.6384,259.2851,91788.0
2020-06-15 15:40:00,280.6,281.45,280.23,281.1,112708.0,259.2296,260.0149,258.8878,259.6916,112708.0
2020-06-15 15:50:00,281.07,282.31,280.97,282.23,393771.0,259.6638,260.8094,259.5715,260.7355,393771.0
2020-06-16 09:30:00,290.05,290.13,288.81,289.32,450580.0,267.9599,268.0338,266.8144,267.2855,450580.0
2020-06-16 09:40:00,289.37,289.87,288.64,288.65,209924.0,267.3317,267.7936,266.6573,266.6665,209924.0
2020-06-16 09:50:00,288.68,289.46,288.46,289.2,113303.0,266.6943,267.4149,266.491,267.1747,113303.0
2020-06-16 10:00:00,289.32,289.95,288.91,289.36,126192.0,267.2855,267.8675,266.9067,267.3225,126192.0
2020-06-16 10:10:00,289.34,290.11,289.31,289.87,103772.0,267.304,268.0154,267.2763,267.7936,103772.0
2020-06-16 10:20:00,289.73,290.12,288.97,290.0,78467.0,267.6643,268.0246,266.9622,267.9137,78467.0
2020-06-16 10:30:00,290.09,290.2,288.08,288.75,125905.0,267.9969,268.0985,266.14,266.7589,125905.0
2020-06-16 10:40:00,288.6,289.17,287.17,288.28,171920.0,266.6204,267.1469,265.2993,266.3247,171920.0
2020-06-16 10:50:00,288.17,288.23,284.12,284.49,155914.0,266.2231,266.2785,262.4815,262.8234,155914.0
2020-06-16 11:00:00,284.43,286.3,282.83,286.23,238278.0,262.7679,264.4955,261.2898,264.4309,238278.0
2020-06-16 11:10:00,286.35,287.3,285.37,286.71,87873.0,264.5417,265.4194,263.6364,264.8743,87873.0
2020-06-16 11:20:00,286.63,287.59,286.59,287.28,65574.0,264.8004,265.6873,264.7634,265.4009,65574.0
2020-06-16 11:30:00,287.35,288.03,286.68,287.09,147998.0,265.4656,266.0938,264.8466,265.2254,147998.0
2020-06-16 11:40:00,286.99,288.12,286.86,288.02,98780.0,265.133,266.1769,265.0129,266.0845,98780.0
2020-06-16 11:50:00,288.12,288.38,286.83,286.93,61888.0,266.1769,266.4171,264.9852,265.0775,61888.0
2020-06-16 12:00:00,287.15,287.39,286.12,286.51,92690.0,265.2808,265.5025,264.3292,264.6895,92690.0
2020-06-16 12:10:00,286.54,287.09,286.15,286.78,58249.0,264.7172,265.2254,264.3569,264.939,58249.0
2020-06-16 12:20:00,287.08,287.55,286.73,287.45,35449.0,265.2161,265.6503,264.8928,265.5579,35449.0
2020-06-16 12:30:00,287.48,288.76,287.47,288.54,95869.0,265.5857,266.7682,265.5764,266.5649,95869.0
2020-06-16 12:40:00,288.59,288.85,288.25,288.28,59568.0,266.6111,266.8513,266.297,266.3247,59568.0
2020-06-16 12:50:00,288.38,288.55,287.91,288.28,106884.0,266.4171,266.5742,265.9829,266.3247,106884.0
2020-06-16 13:00:00,288.32,288.79,288.0,288.26,29228.0,266.3617,266.7959,266.0661,266.3062,29228.0
2020-06-16 13:10:00,288.51,288.75,288.2,288.71,133975.0,266.5372,266.7589,266.2508,266.722,133975.0
2020-06-16 13:20:00,288.6,288.73,288.38,288.44,113480.0,266.6204,266.7405,266.4171,266.4725,113480.0
2020-06-16 13:30:00,288.4,288.56,287.61,287.68,112281.0,266.4356,266.5834,265.7058,265.7704,112281.0
2020-06-16 13:40:00,287.8,288.21,287.8,287.9,124096.0,265.8813,266.2601,265.8813,265.9737,124096.0
2020-06-16 13:50:00,288.04,288.2,287.0,287.5,108640.0,266.103,266.2508,265.1422,265.6041,108640.0
2020-06-16 14:00:00,287.5,288.17,287.49,288.09,54929.0,265.6041,266.2231,265.5949,266.1492,54929.0
2020-06-16 14:10:00,288.09,289.0,287.99,288.65,89021.0,266.1492,266.9899,266.0568,266.6665,89021.0
2020-06-16 14:20:00,288.72,288.82,287.05,288.16,70213.0,266.7312,266.8236,265.1884,266.2139,70213.0
2020-06-16 14:30:00,288.16,288.76,288.14,288.37,47165.0,266.2139,266.7682,266.1954,266.4079,47165.0
2020-06-16 14:40:00,288.28,288.4,287.6,288.04,31927.0,266.3247,266.4356,265.6965,266.103,31927.0
2020-06-16 14:50:00,288.08,288.18,287.56,287.88,123651.0,266.14,266.2323,265.6596,265.9552,123651.0
2020-06-16 15:00:00,287.88,288.05,286.51,286.72,87398.0,265.9552,266.1122,264.6895,264.8835,87398.0
2020-06-16 15:10:00,286.72,287.0,285.59,285.81,66597.0,264.8835,265.1422,263.8396,264.0428,66597.0
2020-06-16 15:20:00,285.95,287.14,285.94,286.9,82512.0,264.1722,265.2715,264.1629,265.0498,82512.0
2020-06-16 15:30:00,286.85,287.76,286.62,287.02,74076.0,265.0036,265.8443,264.7912,265.1607,74076.0
2020-06-16 15:40:00,287.0,287.29,286.08,286.57,81045.0,265.1422,265.4101,264.2923,264.745,81045.0
2020-06-16 15:50:00,286.61,287.75,286.2,287.75,230613.0,264.7819,265.8351,264.4031,265.8351,230613.0
2020-06-17 09:30:00,288.74,288.8,287.62,287.62,177697.0,266.7497,266.8051,265.715,265.715,177697.0
2020-06-17 09:40:00,287.63,288.41,287.39,288.36,125805.0,265.7242,266.4448,265.5025,266.3986,125805.0
2020-06-17 09:50:00,288.38,288.56,286.94,287.46,87545.0,266.4171,266.5834,265.0868,265.5672,87545.0
2020-06-17 10:00:00,287.39,287.92,287.13,287.85,49805.0,265.5025,265.9921,265.2623,265.9275,49805.0
2020-06-17 10:10:00,287.65,288.16,286.46,286.59,84751.0,265.7427,266.2139,264.6433,264.7634,84751.0
2020-06-17 10:20:00,286.69,287.09,286.24,286.5,65408.0,264.8558,265.2254,264.4401,264.6803,65408.0
2020-06-17 10:30:00,286.56,287.33,286.11,287.14,69982.0,264.7357,265.4471,264.32,265.2715,69982.0
2020-06-17 10:40:00,287.14,287.41,286.81,287.3,56822.0,265.2715,265.521,264.9667,265.4194,56822.0
2020-06-17 10:50:00,287.28,288.09,287.21,287.63,106775.0,265.4009,266.1492,265.3362,265.7242,106775.0
2020-06-17 11:00:00,287.61,287.8,287.33,287.54,138732.0,265.7058,265.8813,265.4471,265.6411,138732.0
2020-06-17 11:10:00,287.58,287.84,287.06,287.25,63969.0,265.678,265.9182,265.1976,265.3732,63969.0
2020-06-17 11:20:00,287.12,287.19,286.8,287.13,27481.0,265.2531,265.3177,264.9574,265.2623,27481.0
2020-06-17 11:30:00,287.03,287.61,287.0,287.42,23959.0,265.1699,265.7058,265.1422,265.5302,23959.0
2020-06-17 11:40:00,287.4,287.81,287.4,287.55,22992.0,265.5117,265.8905,265.5117,265.6503,22992.0
2020-06-17 11:50:00,287.57,287.89,287.36,287.87,20353.0,265.6688,265.9644,265.4748,265.946,20353.0
2020-06-17 12:00:00,287.85,287.91,287.62,287.77,23001.0,265.9275,265.9829,265.715,265.8536,23001.0
2020-06-17 12:10:00,287.77,287.82,287.5,287.58,13645.0,265.8536,265.8998,265.6041,265.678,13645.0
2020-06-17 12:20:00,287.6,287.76,287.32,287.68,13748.0,265.6965,265.8443,265.4378,265.7704,13748.0
2020-06-17 12:30:00,287.67,288.46,287.67,288.34,37108.0,265.7612,266.491,265.7612,266.3802,37108.0
2020-06-17 12:40:00,288.32,288.38,288.11,288.29,25763.0,266.3617,266.4171,266.1677,266.334,25763.0
2020-06-17 12:50:00,288.17,288.24,287.94,288.22,62076.0,266.2231,266.2878,266.0106,266.2693,62076.0
2020-06-17 13:00:00,288.3,288.74,288.25,288.65,27929.0,266.3432,266.7497,266.297,266.6665,27929.0
2020-06-17 13:10:00,288.57,288.66,288.41,288.46,22440.0,266.5926,266.6758,266.4448,266.491,22440.0
2020-06-17 13:20:00,288.52,288.81,288.48,288.68,24165.0,266.5464,266.8144,266.5095,266.6943,24165.0
2020-06-17 13:30:00,288.71,289.02,288.68,288.99,29693.0,266.722,267.0084,266.6943,266.9807,29693.0
2020-06-17 13:40:00,288.95,289.0,288.71,288.89,25903.0,266.9437,266.9899,266.722,266.8883,25903.0
2020-06-17 13:50:00,288.89,288.96,288.49,288.52,24169.0,266.8883,266.9529,266.5187,266.5464,24169.0
2020-06-17 14:00:00,288.44,288.54,288.19,288.54,38833.0,266.4725,266.5649,266.2416,266.5649,38833.0
2020-06-17 14:10:00,288.51,288.77,288.19,288.2,19152.0,266.5372,266.7774,266.2416,266.2508,19152.0
2020-06-17 14:20:00,288.24,288.5,288.03,288.31,22796.0,266.2878,266.528,266.0938,266.3524,22796.0
2020-06-17 14:30:00,288.4,288.48,288.15,288.35,21080.0,266.4356,266.5095,266.2046,266.3894,21080.0
2020-06-17 14:40:00,288.36,288.84,288.28,288.43,38409.0,266.3986,266.8421,266.3247,266.4633,38409.0
2020-06-17 14:50:00,288.42,288.74,287.79,287.81,38893.0,266.4541,266.7497,265.872,265.8905,38893.0
2020-06-17 15:00:00,287.75,287.79,287.4,287.72,56471.0,265.8351,265.872,265.5117,265.8074,56471.0
2020-06-17 15:10:00,287.67,287.73,287.23,287.25,49745.0,265.7612,265.8166,265.3547,265.3732,49745.0
2020-06-17 15:20:00,287.28,287.4,286.35,286.66,42998.0,265.4009,265.5117,264.5417,264.8281,42998.0
2020-06-17 15:30:00,286.57,287.1,286.35,286.9,53839.0,264.745,265.2346,264.5417,265.0498,53839.0
2020-06-17 15:40:00,286.91,286.93,285.95,285.96,141783.0,265.0591,265.0775,264.1722,264.1814,141783.0
2020-06-17 15:50:00,285.92,286.89,285.88,286.43,170678.0,264.1445,265.0406,264.1075,264.6156,170678.0
2020-06-18 09:30:00,284.99,285.75,284.54,285.56,294756.0,263.2853,263.9874,262.8696,263.8119,294756.0
2020-06-18 09:40:00,285.54,286.4,285.38,286.37,113845.0,263.7934,264.5879,263.6456,264.5602,113845.0
2020-06-18 09:50:00,286.38,286.39,285.6,285.72,60984.0,264.5694,264.5787,263.8488,263.9597,60984.0
2020-06-18 10:00:00,285.72,286.7,285.68,286.61,67341.0,263.9597,264.8651,263.9227,264.7819,67341.0
2020-06-18 10:10:00,286.6,286.64,286.25,286.46,48244.0,264.7727,264.8096,264.4493,264.6433,48244.0
2020-06-18 10:20:00,286.48,286.56,285.82,285.92,39591.0,264.6618,264.7357,264.0521,264.1445,39591.0
2020-06-18 10:30:00,286.11,286.94,285.4,286.39,98309.0,264.32,265.0868,263.6641,264.5787,98309.0
2020-06-18 10:40:00,286.38,286.9,286.09,286.6,63716.0,264.5694,265.0498,264.3015,264.7727,63716.0
2020-06-18 10:50:00,286.65,287.11,285.9,287.04,56741.0,264.8189,265.2438,264.126,265.1792,56741.0
2020-06-18 11:00:00,287.05,287.12,286.64,286.75,25188.0,265.1884,265.2531,264.8096,264.9113,25188.0
2020-06-18 11:10:00,286.76,287.08,286.72,286.88,27969.0,264.9205,265.2161,264.8835,265.0313,27969.0
2020-06-18 11:20:00,286.84,286.87,286.47,286.6,38325.0,264.9944,265.0221,264.6526,264.7727,38325.0
2020-06-18 11:30:00,286.6,286.89,286.08,286.12,31080.0,264.7727,265.0406,264.2923,264.3292,31080.0
2020-06-18 11:40:00,286.09,286.35,286.0,286.29,46415.0,264.3015,264.5417,264.2184,264.4863,46415.0
2020-06-18 11:50:00,286.28,286.28,285.73,285.83,40638.0,264.477,264.477,263.9689,264.0613,40638.0
2020-06-18 12:00:00,285.81,285.94,285.45,285.9,37182.0,264.0428,264.1629,263.7103,264.126,37182.0
2020-06-18 12:10:00,285.84,285.95,285.68,285.81,24865.0,264.0706,264.1722,263.9227,264.0428,24865.0
2020-06-18 12:20:00,285.76,286.43,285.76,286.29,32142.0,263.9966,264.6156,263.9966,264.4863,32142.0
2020-06-18 12:30:00,286.3,286.32,285.78,285.95,27868.0,264.4955,264.514,264.0151,264.1722,27868.0
2020-06-18 12:40:00,285.97,286.11,285.83,286.11,20868.0,264.1907,264.32,264.0613,264.32,20868.0
2020-06-18 12:50:00,286.14,286.38,285.98,286.3,26823.0,264.3477,264.5694,264.1999,264.4955,26823.0
2020-06-18 13:00:00,286.3,286.51,286.09,286.37,16610.0,264.4955,264.6895,264.3015,264.5602,16610.0
2020-06-18 13:10:00,286.42,286.54,286.18,286.49,23752.0,264.6064,264.7172,264.3847,264.6711,23752.0
2020-06-18 13:20:00,286.51,286.51,286.19,286.43,24720.0,264.6895,264.6895,264.3939,264.6156,24720.0
2020-06-18 13:30:00,286.42,286.82,286.39,286.8,20868.0,264.6064,264.9759,264.5787,264.9574,20868.0
2020-06-18 13:40:00,286.83,286.83,286.64,286.67,32128.0,264.9852,264.9852,264.8096,264.8373,32128.0
2020-06-18 13:50:00,286.68,286.8,286.6,286.7,28446.0,264.8466,264.9574,264.7727,264.8651,28446.0
2020-06-18 14:00:00,286.72,286.77,285.71,285.89,57747.0,264.8835,264.9297,263.9505,264.1167,57747.0
2020-06-18 14:10:00,285.9,286.02,285.62,285.95,41614.0,264.126,264.2368,263.8673,264.1722,41614.0
2020-06-18 14:20:00,285.91,286.28,285.91,286.12,23672.0,264.1352,264.477,264.1352,264.3292,23672.0
2020-06-18 14:30:00,286.14,286.61,285.82,286.23,71102.0,264.3477,264.7819,264.0521,264.4309,71102.0
2020-06-18 14:40:00,286.25,286.34,285.82,285.85,49259.0,264.4493,264.5325,264.0521,264.0798,49259.0
2020-06-18 14:50:00,285.86,286.09,285.47,285.47,37311.0,264.089,264.3015,263.7287,263.7287,37311.0
2020-06-18 15:00:00,285.52,285.6,285.09,285.52,52994.0,263.7749,263.8488,263.3777,263.7749,52994.0
2020-06-18 15:10:00,285.5,285.55,285.11,285.47,85186.0,263.7564,263.8026,263.3962,263.7287,85186.0
2020-06-18 15:20:00,285.48,285.74,285.37,285.73,57707.0,263.738,263.9782,263.6364,263.9689,57707.0
2020-06-18 15:30:00,285.76,286.33,285.56,286.23,86738.0,263.9966,264.5232,263.8119,264.4309,86738.0
2020-06-18 15:40:00,286.24,286.24,285.75,285.96,94366.0,264.4401,264.4401,263.9874,264.1814,94366.0
2020-06-18 15:50:00,285.93,286.83,285.66,286.62,179983.0,264.1537,264.9852,263.9043,264.7912,179983.0
2020-06-19 09:30:00,290.04,290.27,289.4,289.85,264173.0,267.9507,268.1632,267.3594,267.7752,264173.0
2020-06-19 09:40:00,289.94,290.01,289.18,289.72,104625.0,267.8583,267.923,267.1562,267.6551,104625.0
2020-06-19 09:50:00,289.75,289.87,288.77,288.95,56130.0,267.6828,267.7936,266.7774,266.9437,56130.0
2020-06-19 10:00:00,288.98,289.35,288.77,289.16,42852.0,266.9714,267.3132,266.7774,267.1377,42852.0
2020-06-19 10:10:00,289.15,289.3,288.82,289.23,32635.0,267.1285,267.267,266.8236,267.2024,32635.0
2020-06-19 10:20:00,289.27,289.32,288.92,289.06,28443.0,267.2393,267.2855,266.916,267.0453,28443.0
2020-06-19 10:30:00,289.09,289.09,288.49,288.77,36216.0,267.073,267.073,266.5187,266.7774,36216.0
2020-06-19 10:40:00,288.74,288.8,288.35,288.77,48310.0,266.7497,266.8051,266.3894,266.7774,48310.0
2020-06-19 10:50:00,288.76,288.85,288.2,288.38,62314.0,266.7682,266.8513,266.2508,266.4171,62314.0
2020-06-19 11:00:00,288.38,288.84,288.33,288.59,35647.0,266.4171,266.8421,266.3709,266.6111,35647.0
2020-06-19 11:10:00,288.6,288.94,288.12,288.17,44060.0,266.6204,266.9345,266.1769,266.2231,44060.0
2020-06-19 11:20:00,288.15,288.48,287.73,288.36,80061.0,266.2046,266.5095,265.8166,266.3986,80061.0
2020-06-19 11:30:00,288.32,288.4,287.88,287.96,49486.0,266.3617,266.4356,265.9552,266.0291,49486.0
2020-06-19 11:40:00,287.94,288.16,287.71,288.08,46257.0,266.0106,266.2139,265.7981,266.14,46257.0
2020-06-19 11:50:00,288.06,288.15,287.76,287.79,36910.0,266.1215,266.2046,265.8443,265.872,36910.0
2020-06-19 12:00:00,287.8,287.87,287.05,287.15,65059.0,265.8813,265.946,265.1884,265.2808,65059.0
2020-06-19 12:10:00,287.16,287.36,284.72,284.72,122617.0,265.29,265.4748,263.0359,263.0359,122617.0
2020-06-19 12:20:00,284.65,285.55,284.4,285.41,117021.0,262.9712,263.8026,262.7402,263.6733,117021.0
2020-06-19 12:30:00,285.51,285.93,285.24,285.27,71821.0,263.7657,264.1537,263.5163,263.544,71821.0
2020-06-19 12:40:00,285.24,286.03,284.94,286.0,76652.0,263.5163,264.2461,263.2391,264.2184,76652.0
2020-06-19 12:50:00,286.03,286.76,285.85,286.6,54847.0,264.2461,264.9205,264.0798,264.7727,54847.0
2020-06-19 13:00:00,286.67,286.67,286.01,286.05,30414.0,264.8373,264.8373,264.2276,264.2646,30414.0
2020-06-19 13:10:00,286.08,286.43,285.61,285.72,39353.0,264.2923,264.6156,263.8581,263.9597,39353.0
2020-06-19 13:20:00,285.69,285.69,285.02,285.25,40514.0,263.932,263.932,263.313,263.5255,40514.0
2020-06-19 13:30:00,285.2,285.61,284.65,285.55,54788.0,263.4793,263.8581,262.9712,263.8026,54788.0
2020-06-19 13:40:00,285.51,285.68,284.79,285.07,39683.0,263.7657,263.9227,263.1005,263.3592,39683.0
2020-06-19 13:50:00,285.23,285.3,284.33,284.33,74505.0,263.507,263.5717,262.6756,262.6756,74505.0
2020-06-19 14:00:00,284.47,285.05,283.87,284.39,115629.0,262.8049,263.3407,262.2506,262.731,115629.0
2020-06-19 14:10:00,284.31,284.46,283.73,283.89,85022.0,262.6571,262.7957,262.1213,262.2691,85022.0
2020-06-19 14:20:00,283.95,284.61,283.85,284.05,56249.0,262.3245,262.9342,262.2321,262.4169,56249.0
2020-06-19 14:30:00,284.01,285.16,283.67,285.04,40524.0,262.3799,263.4423,262.0658,263.3315,40524.0
2020-06-19 14:40:00,285.03,285.62,284.91,285.2,40860.0,263.3222,263.8673,263.2114,263.4793,40860.0
2020-06-19 14:50:00,285.32,285.89,285.13,285.71,87588.0,263.5902,264.1167,263.4146,263.9505,87588.0
2020-06-19 15:00:00,285.72,285.8,285.38,285.38,42484.0,263.9597,264.0336,263.6456,263.6456,42484.0
2020-06-19 15:10:00,285.51,286.62,285.08,286.62,104671.0,263.7657,264.7912,263.3684,264.7912,104671.0
2020-06-19 15:20:00,286.56,286.73,286.18,286.19,112108.0,264.7357,264.8928,264.3847,264.3939,112108.0
2020-06-19 15:30:00,286.18,286.5,285.86,285.94,86187.0,264.3847,264.6803,264.089,264.1629,86187.0
2020-06-19 15:40:00,285.9,286.45,285.31,285.39,107785.0,264.126,264.6341,263.5809,263.6548,107785.0
2020-06-19 15:50:00,285.39,285.95,284.9,284.94,223015.0,263.6548,264.1722,263.2021,263.2391,223015.0
2020-06-22 09:30:00,284.35,284.65,283.26,283.36,309525.0,262.694,262.9712,261.687,261.7794,309525.0
2020-06-22 09:40:00,283.36,284.41,283.27,284.36,183091.0,261.7794,262.7495,261.6963,262.7033,183091.0
2020-06-22 09:50:00,284.29,285.02,284.09,284.86,88800.0,262.6386,263.313,262.4538,263.1652,88800.0
2020-06-22 10:00:00,284.88,285.66,284.71,285.6,55242.0,263.1837,263.9043,263.0266,263.8488,55242.0
2020-06-22 10:10:00,285.6,285.9,285.51,285.59,37573.0,263.8488,264.126,263.7657,263.8396,37573.0
2020-06-22 10:20:00,285.62,285.81,285.5,285.63,45548.0,263.8673,264.0428,263.7564,263.8765,45548.0
2020-06-22 10:30:00,285.68,285.7,285.14,285.37,83350.0,263.9227,263.9412,263.4239,263.6364,83350.0
2020-06-22 10:40:00,285.37,285.55,285.0,285.02,22324.0,263.6364,263.8026,263.2945,263.313,22324.0
2020-06-22 10:50:00,285.01,285.14,284.58,284.61,44833.0,263.3038,263.4239,262.9065,262.9342,44833.0
2020-06-22 11:00:00,284.52,284.9,284.29,284.78,53785.0,262.8511,263.2021,262.6386,263.0913,53785.0
2020-06-22 11:10:00,284.83,285.4,284.77,285.3,38408.0,263.1375,263.6641,263.082,263.5717,38408.0
2020-06-22 11:20:00,285.29,285.51,285.26,285.33,40193.0,263.5624,263.7657,263.5347,263.5994,40193.0
2020-06-22 11:30:00,285.4,285.64,285.1,285.53,32310.0,263.6641,263.8858,263.3869,263.7842,32310.0
2020-06-22 11:40:00,285.58,285.65,285.42,285.49,15963.0,263.8304,263.895,263.6825,263.7472,15963.0
2020-06-22 11:50:00,285.59,285.74,285.34,285.42,22852.0,263.8396,263.9782,263.6086,263.6825,22852.0
2020-06-22 12:00:00,285.5,286.25,285.5,286.2,76328.0,263.7564,264.4493,263.7564,264.4031,76328.0
2020-06-22 12:10:00,286.19,286.67,286.11,286.53,40461.0,264.3939,264.8373,264.32,264.708,40461.0
2020-06-22 12:20:00,286.55,286.58,286.37,286.5,23606.0,264.7265,264.7542,264.5602,264.6803,23606.0
2020-06-22 12:30:00,286.46,286.51,286.28,286.36,29248.0,264.6433,264.6895,264.477,264.551,29248.0
2020-06-22 12:40:00,286.36,286.98,286.27,286.9,43035.0,264.551,265.1237,264.4678,265.0498,43035.0
2020-06-22 12:50:00,286.9,286.94,286.69,286.69,38413.0,265.0498,265.0868,264.8558,264.8558,38413.0
2020-06-22 13:00:00,286.76,286.97,286.64,286.75,15500.0,264.9205,265.1145,264.8096,264.9113,15500.0
2020-06-22 13:10:00,286.81,286.82,286.48,286.56,16077.0,264.9667,264.9759,264.6618,264.7357,16077.0
2020-06-22 13:20:00,286.65,286.71,286.51,286.51,14285.0,264.8189,264.8743,264.6895,264.6895,14285.0
2020-06-22 13:30:00,286.52,286.67,286.26,286.37,29619.0,264.6988,264.8373,264.4586,264.5602,29619.0
2020-06-22 13:40:00,286.4,286.81,286.33,286.81,16338.0,264.5879,264.9667,264.5232,264.9667,16338.0
2020-06-22 13:50:00,286.79,286.79,286.64,286.66,22139.0,264.9482,264.9482,264.8096,264.8281,22139.0
2020-06-22 14:00:00,286.67,286.67,286.02,286.38,61074.0,264.8373,264.8373,264.2368,264.5694,61074.0
2020-06-22 14:10:00,286.38,286.39,286.07,286.23,21836.0,264.5694,264.5787,264.283,264.4309,21836.0
2020-06-22 14:20:00,286.24,286.67,286.13,286.54,26265.0,264.4401,264.8373,264.3385,264.7172,26265.0
2020-06-22 14:30:00,286.59,286.77,286.47,286.63,24442.0,264.7634,264.9297,264.6526,264.8004,24442.0
2020-06-22 14:40:00,286.65,286.86,286.52,286.77,39481.0,264.8189,265.0129,264.6988,264.9297,39481.0
2020-06-22 14:50:00,286.79,287.19,286.73,287.14,37063.0,264.9482,265.3177,264.8928,265.2715,37063.0
2020-06-22 15:00:00,287.15,287.15,286.96,287.02,44669.0,265.2808,265.2808,265.1053,265.1607,44669.0
2020-06-22 15:10:00,287.01,287.2,286.1,286.27,72444.0,265.1514,265.327,264.3108,264.4678,72444.0
2020-06-22 15:20:00,286.2,286.24,285.57,285.98,64838.0,264.4031,264.4401,263.8211,264.1999,64838.0
2020-06-22 15:30:00,286.03,286.38,285.97,286.29,53494.0,264.2461,264.5694,264.1907,264.4863,53494.0
2020-06-22 15:40:00,286.29,286.76,286.17,286.31,46988.0,264.4863,264.9205,264.3754,264.5048,46988.0
2020-06-22 15:50:00,286.24,287.02,286.21,286.84,179445.0,264.4401,265.1607,264.4124,264.9944,179445.0
2020-06-23 09:30:00,289.51,289.62,288.95,289.57,139033.0,267.461,267.5627,266.9437,267.5165,139033.0
2020-06-23 09:40:00,289.57,289.95,289.2,289.22,371579.0,267.5165,267.8675,267.1747,267.1931,371579.0
2020-06-23 09:50:00,289.24,289.39,288.72,289.03,57972.0,267.2116,267.3502,266.7312,267.0176,57972.0
2020-06-23 10:00:00,288.98,289.34,288.43,288.95,77820.0,266.9714,267.304,266.4633,266.9437,77820.0
2020-06-23 10:10:00,288.95,289.38,288.75,289.34,55345.0,266.9437,267.341,266.7589,267.304,55345.0
2020-06-23 10:20:00,289.36,289.54,289.07,289.54,49630.0,267.3225,267.4888,267.0546,267.4888,49630.0
2020-06-23 10:30:00,289.58,289.6,289.11,289.3,21400.0,267.5257,267.5442,267.0915,267.267,21400.0
2020-06-23 10:40:00,289.28,289.6,288.26,288.62,38257.0,267.2486,267.5442,266.3062,266.6388,38257.0
2020-06-23 10:50:00,288.58,288.88,288.58,288.83,30190.0,266.6019,266.879,266.6019,266.8328,30190.0
2020-06-23 11:00:00,288.79,289.34,288.54,289.32,31595.0,266.7959,267.304,266.5649,267.2855,31595.0
2020-06-23 11:10:00,289.37,289.51,289.21,289.47,41171.0,267.3317,267.461,267.1839,267.4241,41171.0
2020-06-23 11:20:00,289.45,290.11,289.42,289.93,93543.0,267.4056,268.0154,267.3779,267.8491,93543.0
2020-06-23 11:30:00,289.9,289.96,289.68,289.75,29559.0,267.8213,267.8768,267.6181,267.6828,29559.0
2020-06-23 11:40:00,289.78,289.86,289.58,289.61,27727.0,267.7105,267.7844,267.5257,267.5534,27727.0
2020-06-23 11:50:00,289.61,289.77,289.18,289.69,32815.0,267.5534,267.7012,267.1562,267.6273,32815.0
2020-06-23 12:00:00,289.83,289.9,289.67,289.69,17322.0,267.7567,267.8213,267.6089,267.6273,17322.0
2020-06-23 12:10:00,289.67,289.87,289.52,289.71,24170.0,267.6089,267.7936,267.4703,267.6458,24170.0
2020-06-23 12:20:00,289.66,289.97,289.48,289.67,20817.0,267.5996,267.886,267.4333,267.6089,20817.0
2020-06-23 12:30:00,289.73,289.85,289.42,289.61,14985.0,267.6643,267.7752,267.3779,267.5534,14985.0
2020-06-23 12:40:00,289.66,289.75,289.45,289.69,19374.0,267.5996,267.6828,267.4056,267.6273,19374.0
2020-06-23 12:50:00,289.73,289.75,289.52,289.64,18986.0,267.6643,267.6828,267.4703,267.5811,18986.0
2020-06-23 13:00:00,289.68,289.93,289.63,289.91,14785.0,267.6181,267.8491,267.5719,267.8306,14785.0
2020-06-23 13:10:00,289.77,290.06,289.77,290.05,17363.0,267.7012,267.9692,267.7012,267.9599,17363.0
2020-06-23 13:20:00,290.05,290.25,290.05,290.15,34618.0,267.9599,268.1447,267.9599,268.0523,34618.0
2020-06-23 13:30:00,290.19,290.26,290.04,290.26,83506.0,268.0893,268.1539,267.9507,268.1539,83506.0
2020-06-23 13:40:00,290.29,290.34,290.0,290.28,40159.0,268.1816,268.2278,267.9137,268.1724,40159.0
2020-06-23 13:50:00,290.28,290.43,289.93,290.12,33854.0,268.1724,268.311,267.8491,268.0246,33854.0
2020-06-23 14:00:00,290.11,290.12,289.45,289.69,27525.0,268.0154,268.0246,267.4056,267.6273,27525.0
2020-06-23 14:10:00,289.63,289.69,289.4,289.58,13304.0,267.5719,267.6273,267.3594,267.5257,13304.0
2020-06-23 14:20:00,289.62,289.87,289.62,289.8,14166.0,267.5627,267.7936,267.5627,267.729,14166.0
2020-06-23 14:30:00,289.84,290.0,289.75,289.86,19344.0,267.7659,267.9137,267.6828,267.7844,19344.0
2020-06-23 14:40:00,289.8,289.94,289.19,289.29,28559.0,267.729,267.8583,267.1654,267.2578,28559.0
2020-06-23 14:50:00,289.3,289.55,289.18,289.35,22014.0,267.267,267.498,267.1562,267.3132,22014.0
2020-06-23 15:00:00,289.29,289.39,288.91,289.23,50479.0,267.2578,267.3502,266.9067,267.2024,50479.0
2020-06-23 15:10:00,289.27,289.56,289.0,289.46,43769.0,267.2393,267.5072,266.9899,267.4149,43769.0
2020-06-23 15:20:00,289.31,289.43,288.7,288.77,62502.0,267.2763,267.3871,266.7127,266.7774,62502.0
2020-06-23 15:30:00,288.74,289.08,288.48,289.0,47804.0,266.7497,267.0638,266.5095,266.9899,47804.0
2020-06-23 15:40:00,288.78,289.04,288.5,288.63,185590.0,266.7866,267.0268,266.528,266.6481,185590.0
2020-06-23 15:50:00,288.61,288.62,287.76,288.11,139921.0,266.6296,266.6388,265.8443,266.1677,139921.0
2020-06-24 09:30:00,286.08,286.7,285.75,286.47,161303.0,264.2923,264.8651,263.9874,264.6526,161303.0
2020-06-24 09:40:00,286.37,286.61,285.48,285.49,52796.0,264.5602,264.7819,263.738,263.7472,52796.0
2020-06-24 09:50:00,285.51,285.62,284.09,284.13,94869.0,263.7657,263.8673,262.4538,262.4908,94869.0
2020-06-24 10:00:00,284.39,284.43,283.49,283.84,116327.0,262.731,262.7679,261.8995,262.2229,116327.0
2020-06-24 10:10:00,283.7,284.41,283.53,283.99,63330.0,262.0935,262.7495,261.9365,262.3615,63330.0
2020-06-24 10:20:00,283.97,284.71,283.87,284.62,77391.0,262.343,263.0266,262.2506,262.9435,77391.0
2020-06-24 10:30:00,284.63,284.66,282.95,283.03,78773.0,262.9527,262.9804,261.4007,261.4746,78773.0
2020-06-24 10:40:00,283.09,283.47,282.93,283.19,63717.0,261.53,261.8811,261.3822,261.6224,63717.0
2020-06-24 10:50:00,283.21,283.55,282.71,282.97,72428.0,261.6409,261.955,261.1789,261.4191,72428.0
2020-06-24 11:00:00,282.93,283.25,282.15,282.2,65375.0,261.3822,261.6778,260.6616,260.7078,65375.0
2020-06-24 11:10:00,282.19,282.33,281.18,281.35,111790.0,260.6985,260.8279,259.7655,259.9225,111790.0
2020-06-24 11:20:00,281.31,281.71,280.98,281.55,115226.0,259.8856,260.2551,259.5807,260.1073,115226.0
2020-06-24 11:30:00,281.61,281.73,280.22,280.28,89286.0,260.1627,260.2736,258.8786,258.934,89286.0
2020-06-24 11:40:00,280.28,280.38,278.97,279.12,191834.0,258.934,259.0264,257.7238,257.8623,191834.0
2020-06-24 11:50:00,279.21,280.23,279.18,280.23,71273.0,257.9455,258.8878,257.9178,258.8878,71273.0
2020-06-24 12:00:00,280.2,280.83,279.9,280.06,114883.0,258.8601,259.4421,258.5829,258.7308,114883.0
2020-06-24 12:10:00,280.06,281.0,279.87,280.97,61326.0,258.7308,259.5992,258.5552,259.5715,61326.0
2020-06-24 12:20:00,280.98,281.19,280.42,280.8,79417.0,259.5807,259.7747,259.0633,259.4144,79417.0
2020-06-24 12:30:00,280.81,280.82,280.39,280.58,56839.0,259.4236,259.4329,259.0356,259.2112,56839.0
2020-06-24 12:40:00,280.6,281.63,280.43,281.25,78994.0,259.2296,260.1812,259.0726,259.8301,78994.0
2020-06-24 12:50:00,281.29,281.94,281.11,281.86,49094.0,259.8671,260.4676,259.7008,260.3937,49094.0
2020-06-24 13:00:00,281.81,282.07,281.55,281.63,82879.0,260.3475,260.5877,260.1073,260.1812,82879.0
2020-06-24 13:10:00,281.76,281.94,281.29,281.66,99389.0,260.3013,260.4676,259.8671,260.2089,99389.0
2020-06-24 13:20:00,281.65,281.65,280.53,280.61,233565.0,260.1997,260.1997,259.165,259.2389,233565.0
2020-06-24 13:30:00,280.59,280.59,280.03,280.21,191234.0,259.2204,259.2204,258.703,258.8693,191234.0
2020-06-24 13:40:00,280.25,280.58,279.84,280.56,63860.0,258.9063,259.2112,258.5275,259.1927,63860.0
2020-06-24 13:50:00,280.48,280.58,280.12,280.57,53028.0,259.1188,259.2112,258.7862,259.2019,53028.0
2020-06-24 14:00:00,280.63,280.89,279.58,280.87,100186.0,259.2573,259.4975,258.2873,259.4791,100186.0
2020-06-24 14:10:00,280.79,281.19,280.42,280.87,39622.0,259.4052,259.7747,259.0633,259.4791,39622.0
2020-06-24 14:20:00,280.94,281.32,280.65,281.2,42520.0,259.5437,259.8948,259.2758,259.7839,42520.0
2020-06-24 14:30:00,281.15,281.48,280.9,281.07,55717.0,259.7377,260.0426,259.5068,259.6638,55717.0
2020-06-24 14:40:00,281.08,281.24,280.38,280.9,79580.0,259.6731,259.8209,259.0264,259.5068,79580.0
2020-06-24 14:50:00,280.88,280.9,280.28,280.38,68525.0,259.4883,259.5068,258.934,259.0264,68525.0
2020-06-24 15:00:00,280.48,281.14,280.48,280.76,89559.0,259.1188,259.7285,259.1188,259.3774,89559.0
2020-06-24 15:10:00,280.82,282.27,280.62,282.15,112114.0,259.4329,260.7724,259.2481,260.6616,112114.0
2020-06-24 15:20:00,282.18,282.29,281.3,281.35,54492.0,260.6893,260.7909,259.8763,259.9225,54492.0
2020-06-24 15:30:00,281.39,281.63,280.85,281.13,91086.0,259.9595,260.1812,259.4606,259.7193,91086.0
2020-06-24 15:40:00,281.11,282.26,281.08,281.58,126429.0,259.7008,260.7632,259.6731,260.135,126429.0
2020-06-24 15:50:00,281.52,281.54,280.4,280.82,267232.0,260.0796,260.098,259.0449,259.4329,267232.0
2020-06-25 09:30:00,280.26,280.52,279.75,280.35,179539.0,258.9155,259.1557,258.4444,258.9987,179539.0
2020-06-25 09:40:00,280.12,280.13,278.29,278.41,100533.0,258.7862,258.7954,257.0956,257.2064,100533.0
2020-06-25 09:50:00,278.31,279.76,278.22,279.75,65527.0,257.114,258.4536,257.0309,258.4444,65527.0
2020-06-25 10:00:00,279.76,280.65,279.66,280.09,70954.0,258.4536,259.2758,258.3612,258.7585,70954.0
2020-06-25 10:10:00,280.13,281.16,280.07,280.59,83426.0,258.7954,259.747,258.74,259.2204,83426.0
2020-06-25 10:20:00,280.62,281.62,280.59,281.41,84517.0,259.2481,260.1719,259.2204,259.9779,84517.0
2020-06-25 10:30:00,281.48,281.58,280.79,280.86,39622.0,260.0426,260.135,259.4052,259.4698,39622.0
2020-06-25 10:40:00,280.93,281.27,280.38,280.56,51207.0,259.5345,259.8486,259.0264,259.1927,51207.0
2020-06-25 10:50:00,280.56,280.89,280.21,280.77,49547.0,259.1927,259.4975,258.8693,259.3867,49547.0
2020-06-25 11:00:00,280.47,280.63,279.65,279.87,82675.0,259.1095,259.2573,258.352,258.5552,82675.0
2020-06-25 11:10:00,279.85,281.04,279.49,280.99,51231.0,258.5368,259.6361,258.2042,259.5899,51231.0
2020-06-25 11:20:00,281.03,281.06,280.56,280.64,36178.0,259.6269,259.6546,259.1927,259.2666,36178.0
2020-06-25 11:30:00,280.67,280.82,279.53,280.01,62715.0,259.2943,259.4329,258.2411,258.6846,62715.0
2020-06-25 11:40:00,279.94,280.35,279.37,280.35,61196.0,258.6199,258.9987,258.0933,258.9987,61196.0
2020-06-25 11:50:00,280.28,280.62,280.25,280.51,19653.0,258.934,259.2481,258.9063,259.1465,19653.0
2020-06-25 12:00:00,280.65,281.34,280.62,281.01,39538.0,259.2758,259.9133,259.2481,259.6084,39538.0
2020-06-25 12:10:00,280.98,281.5,280.92,281.4,45021.0,259.5807,260.0611,259.5253,259.9687,45021.0
2020-06-25 12:20:00,281.41,281.73,281.22,281.24,25182.0,259.9779,260.2736,259.8024,259.8209,25182.0
2020-06-25 12:30:00,281.38,281.5,281.01,281.34,56299.0,259.9502,260.0611,259.6084,259.9133,56299.0
2020-06-25 12:40:00,281.27,281.87,281.27,281.46,46750.0,259.8486,260.4029,259.8486,260.0241,46750.0
2020-06-25 12:50:00,281.45,281.6,281.16,281.31,25197.0,260.0149,260.1535,259.747,259.8856,25197.0
2020-06-25 13:00:00,281.3,281.3,280.94,281.05,26408.0,259.8763,259.8763,259.5437,259.6454,26408.0
2020-06-25 13:10:00,281.07,281.45,280.89,281.34,39560.0,259.6638,260.0149,259.4975,259.9133,39560.0
2020-06-25 13:20:00,281.38,281.5,281.05,281.23,17556.0,259.9502,260.0611,259.6454,259.8117,17556.0
2020-06-25 13:30:00,281.18,281.62,280.81,281.6,43196.0,259.7655,260.1719,259.4236,260.1535,43196.0
2020-06-25 13:40:00,281.59,281.66,281.38,281.53,17639.0,260.1442,260.2089,259.9502,260.0888,17639.0
2020-06-25 13:50:00,281.52,281.53,281.14,281.22,16245.0,260.0796,260.0888,259.7285,259.8024,16245.0
2020-06-25 14:00:00,281.19,281.34,280.83,281.17,54322.0,259.7747,259.9133,259.4421,259.7562,54322.0
2020-06-25 14:10:00,281.12,281.48,281.1,281.28,28060.0,259.71,260.0426,259.6916,259.8578,28060.0
2020-06-25 14:20:00,281.26,281.26,280.58,280.94,28436.0,259.8394,259.8394,259.2112,259.5437,28436.0
2020-06-25 14:30:00,280.88,280.88,280.26,280.61,70226.0,259.4883,259.4883,258.9155,259.2389,70226.0
2020-06-25 14:40:00,280.59,280.91,280.55,280.72,42614.0,259.2204,259.516,259.1834,259.3405,42614.0
2020-06-25 14:50:00,280.72,281.18,280.65,280.99,64738.0,259.3405,259.7655,259.2758,259.5899,64738.0
2020-06-25 15:00:00,281.0,282.53,280.75,282.33,185183.0,259.5992,261.0126,259.3682,260.8279,185183.0
2020-06-25 15:10:00,282.32,282.73,282.06,282.55,149494.0,260.8186,261.1974,260.5784,261.0311,149494.0
2020-06-25 15:20:00,282.55,283.49,282.52,283.22,245522.0,261.0311,261.8995,261.0034,261.6501,245522.0
2020-06-25 15:30:00,283.26,283.72,282.8,282.9,179808.0,261.687,262.112,261.2621,261.3545,179808.0
2020-06-25 15:40:00,282.97,283.4,282.76,282.88,217195.0,261.4191,261.8164,261.2251,261.336,217195.0
2020-06-25 15:50:00,282.93,284.1,282.88,283.79,538016.0,261.3822,262.4631,261.336,262.1767,538016.0
2020-06-26 09:30:00,282.72,282.92,282.09,282.21,146696.0,261.1882,261.3729,260.6062,260.717,146696.0
2020-06-26 09:40:00,282.27,282.27,281.2,281.78,158930.0,260.7724,260.7724,259.7839,260.3198,158930.0
2020-06-26 09:50:00,281.79,281.89,281.28,281.87,64013.0,260.329,260.4214,259.8578,260.4029,64013.0
2020-06-26 10:00:00,281.72,281.82,280.93,281.06,59745.0,260.2643,260.3567,259.5345,259.6546,59745.0
2020-06-26 10:10:00,281.09,281.12,279.62,279.86,82948.0,259.6823,259.71,258.3243,258.546,82948.0
2020-06-26 10:20:00,279.89,279.91,278.93,279.71,106505.0,258.5737,258.5922,257.6868,258.4074,106505.0
2020-06-26 10:30:00,279.67,279.85,278.15,278.18,91442.0,258.3705,258.5368,256.9662,256.9939,91442.0
2020-06-26 10:40:00,278.1,278.96,278.01,278.1,64427.0,256.92,257.7145,256.8369,256.92,64427.0
2020-06-26 10:50:00,278.19,278.78,277.64,278.23,107051.0,257.0032,257.5482,256.4951,257.0401,107051.0
2020-06-26 11:00:00,278.47,279.63,278.4,279.37,89185.0,257.2619,258.3335,257.1972,258.0933,89185.0
2020-06-26 11:10:00,279.35,279.39,278.61,278.79,40823.0,258.0748,258.1118,257.3912,257.5575,40823.0
2020-06-26 11:20:00,278.8,279.06,278.44,278.85,92396.0,257.5667,257.8069,257.2341,257.6129,92396.0
2020-06-26 11:30:00,278.92,279.35,278.32,279.27,47100.0,257.6776,258.0748,257.1233,258.0009,47100.0
2020-06-26 11:40:00,279.2,279.47,278.9,279.47,41553.0,257.9363,258.1857,257.6591,258.1857,41553.0
2020-06-26 11:50:00,279.48,279.72,279.0,279.45,52369.0,258.1949,258.4167,257.7515,258.1672,52369.0
2020-06-26 12:00:00,279.49,279.49,278.55,278.55,46298.0,258.2042,258.2042,257.3358,257.3358,46298.0
2020-06-26 12:10:00,278.57,278.8,277.89,277.89,52100.0,257.3542,257.5667,256.726,256.726,52100.0
2020-06-26 12:20:00,277.91,278.68,277.5,278.57,70900.0,256.7445,257.4559,256.3657,257.3542,70900.0
2020-06-26 12:30:00,278.53,278.59,278.1,278.59,39188.0,257.3173,257.3727,256.92,257.3727,39188.0
2020-06-26 12:40:00,278.49,278.49,277.72,278.2,70066.0,257.2803,257.2803,256.569,257.0124,70066.0
2020-06-26 12:50:00,278.23,278.78,278.04,278.7,66609.0,257.0401,257.5482,256.8646,257.4743,66609.0
2020-06-26 13:00:00,278.68,279.31,278.45,279.12,58010.0,257.4559,258.0379,257.2434,257.8623,58010.0
2020-06-26 13:10:00,279.11,279.15,278.75,278.92,44868.0,257.8531,257.8901,257.5205,257.6776,44868.0
2020-06-26 13:20:00,278.94,279.24,278.75,278.94,45028.0,257.6961,257.9732,257.5205,257.6961,45028.0
2020-06-26 13:30:00,278.93,279.4,278.74,279.29,56522.0,257.6868,258.121,257.5113,258.0194,56522.0
2020-06-26 13:40:00,279.32,279.33,278.8,279.03,31361.0,258.0471,258.0564,257.5667,257.7792,31361.0
2020-06-26 13:50:00,279.09,279.09,278.64,278.7,33253.0,257.8346,257.8346,257.4189,257.4743,33253.0
2020-06-26 14:00:00,278.65,278.93,278.34,278.63,73491.0,257.4281,257.6868,257.1418,257.4097,73491.0
2020-06-26 14:10:00,278.71,278.92,278.2,278.29,189116.0,257.4836,257.6776,257.0124,257.0956,189116.0
2020-06-26 14:20:00,278.23,278.47,277.65,277.88,73791.0,257.0401,257.2619,256.5043,256.7168,73791.0
2020-06-26 14:30:00,277.86,278.03,277.27,277.41,157871.0,256.6983,256.8554,256.1532,256.2826,157871.0
2020-06-26 14:40:00,277.36,277.77,276.91,277.23,120282.0,256.2364,256.6152,255.8207,256.1163,120282.0
2020-06-26 14:50:00,277.16,277.74,277.14,277.49,79566.0,256.0516,256.5874,256.0331,256.3565,79566.0
2020-06-26 15:00:00,277.46,277.97,277.07,277.39,84771.0,256.3288,256.7999,255.9685,256.2641,84771.0
2020-06-26 15:10:00,277.3,277.81,277.14,277.21,87913.0,256.181,256.6521,256.0331,256.0978,87913.0
2020-06-26 15:20:00,277.25,277.48,276.73,277.38,137174.0,256.1348,256.3472,255.6544,256.2549,137174.0
2020-06-26 15:30:00,277.38,277.38,276.52,276.78,114238.0,256.2549,256.2549,255.4604,255.7006,114238.0
2020-06-26 15:40:00,276.77,278.37,276.57,277.53,211970.0,255.6913,257.1695,255.5066,256.3934,211970.0
2020-06-26 15:50:00,277.43,277.66,276.81,277.15,508505.0,256.3011,256.5135,255.7283,256.0424,508505.0
2020-06-29 09:30:00,276.89,277.2,275.33,275.41,214602.0,257.113,257.4009,255.6644,255.7387,214602.0
2020-06-29 09:40:00,275.39,275.39,274.72,275.23,230252.0,255.7202,255.7202,255.098,255.5716,230252.0
2020-06-29 09:50:00,275.21,276.22,274.86,276.18,122080.0,255.553,256.4909,255.228,256.4537,122080.0
2020-06-29 10:00:00,276.38,276.83,276.2,276.61,79590.0,256.6394,257.0573,256.4723,256.853,79590.0
2020-06-29 10:10:00,276.7,277.61,276.14,277.45,162037.0,256.9366,257.7816,256.4166,257.633,162037.0
2020-06-29 10:20:00,277.51,277.78,277.3,277.38,89971.0,257.6887,257.9395,257.4937,257.568,89971.0
2020-06-29 10:30:00,277.44,278.43,277.39,278.26,94664.0,257.6237,258.543,257.5773,258.3852,94664.0
2020-06-29 10:40:00,278.23,278.38,277.88,278.29,41199.0,258.3573,258.4966,258.0323,258.413,41199.0
2020-06-29 10:50:00,278.29,278.74,277.89,277.97,96497.0,258.413,258.8309,258.0416,258.1159,96497.0
2020-06-29 11:00:00,278.11,278.2,277.63,277.78,55049.0,258.2459,258.3295,257.8002,257.9395,55049.0
2020-06-29 11:10:00,277.82,277.88,277.5,277.78,42135.0,257.9766,258.0323,257.6795,257.9395,42135.0
2020-06-29 11:20:00,277.82,278.67,277.81,278.55,59171.0,257.9766,258.7659,257.9673,258.6545,59171.0
2020-06-29 11:30:00,278.54,278.67,278.18,278.28,68176.0,258.6452,258.7659,258.3109,258.4037,68176.0
2020-06-29 11:40:00,278.34,278.61,278.13,278.42,28698.0,258.4595,258.7102,258.2645,258.5337,28698.0
2020-06-29 11:50:00,278.44,278.46,277.98,278.13,44238.0,258.5523,258.5709,258.1252,258.2645,44238.0
2020-06-29 12:00:00,278.15,278.66,278.13,278.27,44191.0,258.283,258.7566,258.2645,258.3945,44191.0
2020-06-29 12:10:00,278.32,278.9,278.23,278.82,79488.0,258.4409,258.9795,258.3573,258.9052,79488.0
2020-06-29 12:20:00,278.82,278.97,278.71,278.85,31399.0,258.9052,259.0445,258.803,258.933,31399.0
2020-06-29 12:30:00,278.82,279.11,278.8,279.0,48378.0,258.9052,259.1745,258.8866,259.0723,48378.0
2020-06-29 12:40:00,278.99,279.05,278.88,279.01,25838.0,259.063,259.1187,258.9609,259.0816,25838.0
2020-06-29 12:50:00,279.01,279.1,278.62,278.68,31799.0,259.0816,259.1652,258.7195,258.7752,31799.0
2020-06-29 13:00:00,278.73,278.75,278.54,278.61,18726.0,258.8216,258.8402,258.6452,258.7102,18726.0
2020-06-29 13:10:00,278.62,278.84,278.62,278.71,29814.0,258.7195,258.9237,258.7195,258.803,29814.0
2020-06-29 13:20:00,278.69,278.92,278.61,278.92,14153.0,258.7845,258.998,258.7102,258.998,14153.0
2020-06-29 13:30:00,278.96,279.29,278.74,279.25,43795.0,259.0352,259.3416,258.8309,259.3045,43795.0
2020-06-29 13:40:00,279.27,279.29,279.09,279.18,35729.0,259.323,259.3416,259.1559,259.2395,35729.0
2020-06-29 13:50:00,279.16,279.16,278.9,278.92,31495.0,259.2209,259.2209,258.9795,258.998,31495.0
2020-06-29 14:00:00,278.98,279.14,278.62,278.63,40132.0,259.0537,259.2023,258.7195,258.7287,40132.0
2020-06-29 14:10:00,278.7,278.99,278.68,278.78,37201.0,258.7937,259.063,258.7752,258.868,37201.0
2020-06-29 14:20:00,278.76,278.88,278.44,278.45,30430.0,258.8495,258.9609,258.5523,258.5616,30430.0
2020-06-29 14:30:00,278.47,278.64,278.46,278.59,41437.0,258.5802,258.738,258.5709,258.6916,41437.0
2020-06-29 14:40:00,278.57,278.83,278.2,278.29,75582.0,258.673,258.9145,258.3295,258.413,75582.0
2020-06-29 14:50:00,278.29,278.47,278.11,278.3,100540.0,258.413,258.5802,258.2459,258.4223,100540.0
2020-06-29 15:00:00,278.3,278.43,277.83,277.91,76035.0,258.4223,258.543,257.9859,258.0602,76035.0
2020-06-29 15:10:00,277.91,278.08,277.65,277.95,96280.0,258.0602,258.218,257.8187,258.0973,96280.0
2020-06-29 15:20:00,277.96,278.31,277.96,278.2,56559.0,258.1066,258.4316,258.1066,258.3295,56559.0
2020-06-29 15:30:00,278.2,278.75,278.2,278.5,120909.0,258.3295,258.8402,258.3295,258.608,120909.0
2020-06-29 15:40:00,278.5,278.59,277.89,278.05,102143.0,258.608,258.6916,258.0416,258.1902,102143.0
2020-06-29 15:50:00,277.99,279.69,277.81,279.69,265052.0,258.1345,259.713,257.9673,259.713,265052.0
2020-06-30 09:30:00,279.29,280.28,279.15,280.22,175631.0,259.3416,260.2609,259.2116,260.2052,175631.0
2020-06-30 09:40:00,280.21,280.51,279.71,279.9,37649.0,260.1959,260.4745,259.7316,259.908,37649.0
2020-06-30 09:50:00,279.8,280.25,279.57,279.97,50781.0,259.8152,260.233,259.6016,259.973,50781.0
2020-06-30 10:00:00,280.08,280.75,280.02,280.71,39859.0,260.0752,260.6973,260.0195,260.6602,39859.0
2020-06-30 10:10:00,280.69,280.69,280.38,280.54,24682.0,260.6416,260.6416,260.3537,260.5023,24682.0
2020-06-30 10:20:00,280.72,281.05,280.45,280.63,40666.0,260.6695,260.9759,260.4187,260.5859,40666.0
2020-06-30 10:30:00,280.69,280.86,280.43,280.5,22111.0,260.6416,260.7995,260.4002,260.4652,22111.0
2020-06-30 10:40:00,280.53,281.08,280.53,280.88,34430.0,260.493,261.0037,260.493,260.818,34430.0
2020-06-30 10:50:00,280.95,281.72,280.9,281.7,78443.0,260.883,261.598,260.8366,261.5795,78443.0
2020-06-30 11:00:00,281.63,282.03,281.53,281.78,44141.0,261.5145,261.8859,261.4216,261.6538,44141.0
2020-06-30 11:10:00,281.9,282.17,281.63,282.14,52550.0,261.7652,262.0159,261.5145,261.988,52550.0
2020-06-30 11:20:00,282.13,282.33,281.89,281.93,62156.0,261.9788,262.1645,261.7559,261.793,62156.0
2020-06-30 11:30:00,281.94,281.97,281.45,281.63,55159.0,261.8023,261.8302,261.3473,261.5145,55159.0
2020-06-30 11:40:00,281.65,281.9,281.37,281.72,172651.0,261.533,261.7652,261.273,261.598,172651.0
2020-06-30 11:50:00,281.73,281.9,281.62,281.82,63606.0,261.6073,261.7652,261.5052,261.6909,63606.0
2020-06-30 12:00:00,281.84,282.06,281.68,282.01,63013.0,261.7095,261.9138,261.5609,261.8673,63013.0
2020-06-30 12:10:00,282.04,282.51,282.02,282.47,105887.0,261.8952,262.3316,261.8766,262.2945,105887.0
2020-06-30 12:20:00,282.44,282.44,282.16,282.26,79340.0,262.2666,262.2666,262.0066,262.0995,79340.0
2020-06-30 12:30:00,282.22,282.37,281.82,282.08,76500.0,262.0623,262.2016,261.6909,261.9323,76500.0
2020-06-30 12:40:00,282.07,282.09,281.34,281.5,44682.0,261.923,261.9416,261.2452,261.3937,44682.0
2020-06-30 12:50:00,281.54,281.68,281.39,281.47,22429.0,261.4309,261.5609,261.2916,261.3659,22429.0
2020-06-30 13:00:00,281.39,281.61,281.11,281.2,25768.0,261.2916,261.4959,261.0316,261.1152,25768.0
2020-06-30 13:10:00,281.22,281.27,280.88,281.19,62609.0,261.1337,261.1802,260.818,261.1059,62609.0
2020-06-30 13:20:00,281.23,281.53,281.19,281.52,39288.0,261.143,261.4216,261.1059,261.4123,39288.0
2020-06-30 13:30:00,281.51,281.56,281.22,281.32,57139.0,261.403,261.4495,261.1337,261.2266,57139.0
2020-06-30 13:40:00,281.32,281.38,281.06,281.32,17336.0,261.2266,261.2823,260.9852,261.2266,17336.0
2020-06-30 13:50:00,281.21,281.69,281.15,281.58,24433.0,261.1245,261.5702,261.0687,261.468,24433.0
2020-06-30 14:00:00,281.61,281.61,281.18,281.58,42575.0,261.4959,261.4959,261.0966,261.468,42575.0
2020-06-30 14:10:00,281.54,281.64,281.25,281.6,50059.0,261.4309,261.5238,261.1616,261.4866,50059.0
2020-06-30 14:20:00,281.59,282.07,281.46,282.06,82852.0,261.4773,261.923,261.3566,261.9138,82852.0
2020-06-30 14:30:00,282.08,282.17,281.95,282.12,41663.0,261.9323,262.0159,261.8116,261.9695,41663.0
2020-06-30 14:40:00,282.13,282.37,282.08,282.25,71226.0,261.9788,262.2016,261.9323,262.0902,71226.0
2020-06-30 14:50:00,282.27,282.42,282.22,282.4,21942.0,262.1088,262.248,262.0623,262.2295,21942.0
2020-06-30 15:00:00,282.4,282.44,281.78,282.0,61419.0,262.2295,262.2666,261.6538,261.858,61419.0
2020-06-30 15:10:00,281.95,282.33,281.92,282.27,50439.0,261.8116,262.1645,261.7838,262.1088,50439.0
2020-06-30 15:20:00,282.33,282.86,282.24,282.72,89302.0,262.1645,262.6566,262.0809,262.5266,89302.0
2020-06-30 15:30:00,282.65,283.25,282.61,283.13,128971.0,262.4616,263.0188,262.4245,262.9073,128971.0
2020-06-30 15:40:00,283.14,283.6,283.1,283.47,140916.0,262.9166,263.3438,262.8795,263.223,140916.0
2020-06-30 15:50:00,283.48,284.95,283.36,283.42,899570.0,263.2323,264.5973,263.1209,263.1766,899570.0
2020-07-01 09:30:00,284.39,285.65,284.15,284.89,268800.0,264.0773,265.2473,263.8545,264.5416,268800.0
2020-07-01 09:40:00,284.9,285.6,284.9,285.16,105634.0,264.5509,265.2009,264.5509,264.7923,105634.0
2020-07-01 09:50:00,285.2,285.5,284.26,284.61,134314.0,264.8295,265.108,263.9566,264.2816,134314.0
2020-07-01 10:00:00,284.81,285.54,284.56,285.33,104432.0,264.4673,265.1452,264.2352,264.9502,104432.0
2020-07-01 10:10:00,285.49,285.72,285.35,285.49,133110.0,265.0988,265.3123,264.9688,265.0988,133110.0
2020-07-01 10:20:00,285.45,285.65,285.18,285.65,39475.0,265.0616,265.2473,264.8109,265.2473,39475.0
2020-07-01 10:30:00,285.64,285.9,285.19,285.5,43760.0,265.238,265.4795,264.8202,265.108,43760.0
2020-07-01 10:40:00,285.55,285.65,284.69,284.75,40642.0,265.1545,265.2473,264.3559,264.4116,40642.0
2020-07-01 10:50:00,284.74,285.33,284.55,285.33,70446.0,264.4023,264.9502,264.2259,264.9502,70446.0
2020-07-01 11:00:00,285.35,285.4,284.87,285.26,59833.0,264.9688,265.0152,264.523,264.8852,59833.0
2020-07-01 11:10:00,285.25,285.34,284.64,284.71,56412.0,264.8759,264.9595,264.3095,264.3745,56412.0
2020-07-01 11:20:00,284.63,284.79,283.95,284.06,73811.0,264.3002,264.4488,263.6688,263.7709,73811.0
2020-07-01 11:30:00,284.1,284.47,284.08,284.44,57279.0,263.808,264.1516,263.7895,264.1238,57279.0
2020-07-01 11:40:00,284.38,285.07,284.38,285.04,23899.0,264.068,264.7088,264.068,264.6809,23899.0
2020-07-01 11:50:00,285.04,285.2,284.93,284.99,47723.0,264.6809,264.8295,264.5788,264.6345,47723.0
2020-07-01 12:00:00,285.06,285.21,284.87,285.2,59977.0,264.6995,264.8388,264.523,264.8295,59977.0
2020-07-01 12:10:00,285.18,285.68,285.11,285.64,63350.0,264.8109,265.2752,264.7459,265.238,63350.0
2020-07-01 12:20:00,285.61,285.8,285.57,285.69,32222.0,265.2102,265.3866,265.173,265.2845,32222.0
2020-07-01 12:30:00,285.71,286.1,285.69,286.05,45685.0,265.303,265.6652,265.2845,265.6188,45685.0
2020-07-01 12:40:00,286.05,286.09,285.23,285.6,132742.0,265.6188,265.6559,264.8573,265.2009,132742.0
2020-07-01 12:50:00,285.62,285.73,285.23,285.48,103491.0,265.2195,265.3216,264.8573,265.0895,103491.0
2020-07-01 13:00:00,285.52,285.54,285.16,285.16,22720.0,265.1266,265.1452,264.7923,264.7923,22720.0
2020-07-01 13:10:00,285.17,285.39,285.09,285.34,30642.0,264.8016,265.0059,264.7273,264.9595,30642.0
2020-07-01 13:20:00,285.32,285.66,285.16,285.52,29797.0,264.9409,265.2566,264.7923,265.1266,29797.0
2020-07-01 13:30:00,285.52,285.75,285.44,285.75,26448.0,265.1266,265.3402,265.0523,265.3402,26448.0
2020-07-01 13:40:00,285.74,285.74,285.12,285.27,66931.0,265.3309,265.3309,264.7552,264.8945,66931.0
2020-07-01 13:50:00,285.25,285.5,285.11,285.46,40222.0,264.8759,265.108,264.7459,265.0709,40222.0
2020-07-01 14:00:00,285.5,285.95,285.44,285.82,42702.0,265.108,265.5259,265.0523,265.4052,42702.0
2020-07-01 14:10:00,285.82,285.92,285.6,285.8,63416.0,265.4052,265.498,265.2009,265.3866,63416.0
2020-07-01 14:20:00,285.79,285.8,285.48,285.67,33911.0,265.3773,265.3866,265.0895,265.2659,33911.0
2020-07-01 14:30:00,285.74,285.87,285.23,285.29,63513.0,265.3309,265.4516,264.8573,264.913,63513.0
2020-07-01 14:40:00,285.32,285.5,285.09,285.23,43004.0,264.9409,265.108,264.7273,264.8573,43004.0
2020-07-01 14:50:00,285.25,285.68,285.25,285.63,49996.0,264.8759,265.2752,264.8759,265.2288,49996.0
2020-07-01 15:00:00,285.67,286.03,285.53,285.93,69413.0,265.2659,265.6002,265.1359,265.5073,69413.0
2020-07-01 15:10:00,285.93,286.04,285.64,285.91,40452.0,265.5073,265.6095,265.238,265.4888,40452.0
2020-07-01 15:20:00,285.9,286.34,285.9,286.2,77433.0,265.4795,265.8881,265.4795,265.7581,77433.0
2020-07-01 15:30:00,286.17,286.38,285.94,286.15,148425.0,265.7302,265.9252,265.5166,265.7116,148425.0
2020-07-01 15:40:00,286.2,286.51,286.04,286.45,91033.0,265.7581,266.0459,265.6095,265.9902,91033.0
2020-07-01 15:50:00,286.38,286.44,285.2,285.33,335268.0,265.9252,265.9809,264.8295,264.9502,335268.0
2020-07-02 09:30:00,288.76,289.74,288.62,289.32,413060.0,268.1352,269.0452,268.0052,268.6552,413060.0
2020-07-02 09:40:00,289.34,289.78,289.23,289.56,98024.0,268.6738,269.0823,268.5716,268.8781,98024.0
2020-07-02 09:50:00,289.6,289.85,289.44,289.73,78460.0,268.9152,269.1473,268.7666,269.0359,78460.0
2020-07-02 10:00:00,289.77,290.05,289.53,289.66,137307.0,269.0731,269.3331,268.8502,268.9709,137307.0
2020-07-02 10:10:00,289.68,289.68,289.07,289.26,55698.0,268.9895,268.9895,268.4231,268.5995,55698.0
2020-07-02 10:20:00,289.3,289.31,288.1,288.14,53723.0,268.6366,268.6459,267.5223,267.5595,53723.0
2020-07-02 10:30:00,288.05,288.48,287.93,288.4,69051.0,267.4759,267.8752,267.3645,267.8009,69051.0
2020-07-02 10:40:00,288.38,288.75,288.15,288.3,43618.0,267.7823,268.1259,267.5688,267.7081,43618.0
2020-07-02 10:50:00,288.28,288.45,287.37,287.43,43974.0,267.6895,267.8473,266.8445,266.9002,43974.0
2020-07-02 11:00:00,287.36,287.65,286.92,287.31,82503.0,266.8352,267.1045,266.4266,266.7888,82503.0
2020-07-02 11:10:00,287.36,287.37,286.67,287.37,118509.0,266.8352,266.8445,266.1945,266.8445,118509.0
2020-07-02 11:20:00,287.36,287.69,287.19,287.36,93154.0,266.8352,267.1416,266.6773,266.8352,93154.0
2020-07-02 11:30:00,287.41,287.92,287.36,287.83,71369.0,266.8816,267.3552,266.8352,267.2716,71369.0
2020-07-02 11:40:00,287.81,288.23,287.75,288.19,76197.0,267.2531,267.6431,267.1973,267.6059,76197.0
2020-07-02 11:50:00,288.19,288.32,287.91,288.11,106847.0,267.6059,267.7266,267.3459,267.5316,106847.0
2020-07-02 12:00:00,288.18,288.19,287.44,287.88,158328.0,267.5966,267.6059,266.9095,267.3181,158328.0
2020-07-02 12:10:00,287.9,288.12,287.61,287.99,42612.0,267.3366,267.5409,267.0673,267.4202,42612.0
2020-07-02 12:20:00,287.97,288.2,287.86,288.15,42720.0,267.4016,267.6152,267.2995,267.5688,42720.0
2020-07-02 12:30:00,288.2,288.2,287.79,288.1,26906.0,267.6152,267.6152,267.2345,267.5223,26906.0
2020-07-02 12:40:00,288.08,288.2,287.93,288.11,42751.0,267.5038,267.6152,267.3645,267.5316,42751.0
2020-07-02 12:50:00,288.13,288.27,287.94,288.22,59804.0,267.5502,267.6802,267.3738,267.6338,59804.0
2020-07-02 13:00:00,288.22,288.24,288.01,288.11,57729.0,267.6338,267.6523,267.4388,267.5316,57729.0
2020-07-02 13:10:00,288.12,288.15,287.88,287.95,65953.0,267.5409,267.5688,267.3181,267.3831,65953.0
2020-07-02 13:20:00,287.96,288.22,287.96,288.12,93370.0,267.3923,267.6338,267.3923,267.5409,93370.0
2020-07-02 13:30:00,288.13,288.27,288.08,288.26,71785.0,267.5502,267.6802,267.5038,267.6709,71785.0
2020-07-02 13:40:00,288.26,288.63,288.21,288.63,58489.0,267.6709,268.0145,267.6245,268.0145,58489.0
2020-07-02 13:50:00,288.59,288.65,288.18,288.24,33577.0,267.9773,268.0331,267.5966,267.6523,33577.0
2020-07-02 14:00:00,288.25,288.44,288.02,288.11,53948.0,267.6616,267.8381,267.4481,267.5316,53948.0
2020-07-02 14:10:00,288.06,288.25,288.05,288.25,29886.0,267.4852,267.6616,267.4759,267.6616,29886.0
2020-07-02 14:20:00,288.21,288.6,288.08,288.54,38521.0,267.6245,267.9866,267.5038,267.9309,38521.0
2020-07-02 14:30:00,288.54,288.83,288.54,288.75,50338.0,267.9309,268.2002,267.9309,268.1259,50338.0
2020-07-02 14:40:00,288.76,288.78,288.46,288.68,25745.0,268.1352,268.1538,267.8566,268.0609,25745.0
2020-07-02 14:50:00,288.69,288.8,288.41,288.54,72112.0,268.0702,268.1723,267.8102,267.9309,72112.0
2020-07-02 15:00:00,288.58,288.63,288.16,288.19,56937.0,267.9681,268.0145,267.5781,267.6059,56937.0
2020-07-02 15:10:00,288.18,288.22,287.89,287.97,40871.0,267.5966,267.6338,267.3273,267.4016,40871.0
2020-07-02 15:20:00,287.96,288.17,287.78,287.88,54345.0,267.3923,267.5873,267.2252,267.3181,54345.0
2020-07-02 15:30:00,287.82,287.98,287.61,287.67,66552.0,267.2623,267.4109,267.0673,267.1231,66552.0
2020-07-02 15:40:00,287.73,287.74,287.04,287.1,67186.0,267.1788,267.1881,266.5381,266.5938,67186.0
2020-07-02 15:50:00,287.1,287.12,286.18,286.8,193529.0,266.5938,266.6123,265.7395,266.3152,193529.0
2020-07-06 09:30:00,290.67,290.9,290.25,290.25,255231.0,269.9088,270.1224,269.5188,269.5188,255231.0
2020-07-06 09:40:00,290.21,290.76,290.2,290.55,86260.0,269.4816,269.9924,269.4723,269.7973,86260.0
2020-07-06 09:50:00,290.61,291.12,290.61,290.94,73183.0,269.8531,270.3266,269.8531,270.1595,73183.0
2020-07-06 10:00:00,291.32,291.58,290.3,290.51,116001.0,270.5124,270.7538,269.5652,269.7602,116001.0
2020-07-06 10:10:00,290.59,290.69,290.07,290.48,52471.0,269.8345,269.9274,269.3516,269.7323,52471.0
2020-07-06 10:20:00,290.33,290.54,289.9,290.27,81931.0,269.5931,269.7881,269.1938,269.5373,81931.0
2020-07-06 10:30:00,290.24,290.65,290.08,290.51,86898.0,269.5095,269.8902,269.3609,269.7602,86898.0
2020-07-06 10:40:00,290.61,291.02,290.28,291.0,104866.0,269.8531,270.2338,269.5466,270.2152,104866.0
2020-07-06 10:50:00,290.99,291.16,290.92,291.15,73150.0,270.2059,270.3638,270.1409,270.3545,73150.0
2020-07-06 11:00:00,291.15,291.19,290.96,291.15,52464.0,270.3545,270.3916,270.1781,270.3545,52464.0
2020-07-06 11:10:00,291.09,291.35,291.03,291.34,46494.0,270.2988,270.5402,270.2431,270.5309,46494.0
2020-07-06 11:20:00,291.36,291.37,291.15,291.33,67011.0,270.5495,270.5588,270.3545,270.5216,67011.0
2020-07-06 11:30:00,291.37,291.43,291.08,291.23,52525.0,270.5588,270.6145,270.2895,270.4288,52525.0
2020-07-06 11:40:00,291.24,291.42,291.2,291.37,97564.0,270.4381,270.6052,270.4009,270.5588,97564.0
2020-07-06 11:50:00,291.34,291.4,290.71,290.75,36227.0,270.5309,270.5866,269.9459,269.9831,36227.0
2020-07-06 12:00:00,290.75,290.85,290.52,290.66,29054.0,269.9831,270.0759,269.7695,269.8995,29054.0
2020-07-06 12:10:00,290.64,290.8,290.51,290.56,25451.0,269.8809,270.0295,269.7602,269.8066,25451.0
2020-07-06 12:20:00,290.5,290.63,290.33,290.54,60240.0,269.7509,269.8716,269.5931,269.7881,60240.0
2020-07-06 12:30:00,290.53,290.61,290.4,290.6,30364.0,269.7788,269.8531,269.6581,269.8438,30364.0
2020-07-06 12:40:00,290.59,290.78,290.56,290.76,20257.0,269.8345,270.0109,269.8066,269.9924,20257.0
2020-07-06 12:50:00,290.77,290.84,290.65,290.75,20256.0,270.0016,270.0666,269.8902,269.9831,20256.0
2020-07-06 13:00:00,290.76,290.82,290.58,290.64,42440.0,269.9924,270.0481,269.8252,269.8809,42440.0
2020-07-06 13:10:00,290.6,290.65,290.32,290.35,37317.0,269.8438,269.8902,269.5838,269.6116,37317.0
2020-07-06 13:20:00,290.35,290.8,290.35,290.8,51029.0,269.6116,270.0295,269.6116,270.0295,51029.0
2020-07-06 13:30:00,290.81,290.91,290.72,290.74,35949.0,270.0388,270.1316,269.9552,269.9738,35949.0
2020-07-06 13:40:00,290.76,290.89,290.7,290.8,99190.0,269.9924,270.1131,269.9366,270.0295,99190.0
2020-07-06 13:50:00,290.74,290.9,290.65,290.88,25876.0,269.9738,270.1224,269.8902,270.1038,25876.0
2020-07-06 14:00:00,290.89,290.89,290.4,290.47,44695.0,270.1131,270.1131,269.6581,269.7231,44695.0
2020-07-06 14:10:00,290.43,290.58,290.02,290.07,32671.0,269.6859,269.8252,269.3052,269.3516,32671.0
2020-07-06 14:20:00,290.04,290.31,289.93,290.27,46276.0,269.3238,269.5745,269.2216,269.5373,46276.0
2020-07-06 14:30:00,290.26,290.64,290.23,290.48,104296.0,269.5281,269.8809,269.5002,269.7323,104296.0
2020-07-06 14:40:00,290.5,290.52,290.12,290.23,71270.0,269.7509,269.7695,269.3981,269.5002,71270.0
2020-07-06 14:50:00,290.22,290.41,290.04,290.29,44935.0,269.4909,269.6673,269.3238,269.5559,44935.0
2020-07-06 15:00:00,290.21,290.45,289.99,290.17,100587.0,269.4816,269.7045,269.2773,269.4445,100587.0
2020-07-06 15:10:00,290.13,290.5,290.06,290.25,116516.0,269.4073,269.7509,269.3423,269.5188,116516.0
2020-07-06 15:20:00,290.23,290.53,290.19,290.5,186725.0,269.5002,269.7788,269.4631,269.7509,186725.0
2020-07-06 15:30:00,290.5,290.76,290.2,290.65,113179.0,269.7509,269.9924,269.4723,269.8902,113179.0
2020-07-06 15:40:00,290.63,291.22,290.61,291.19,146695.0,269.8716,270.4195,269.8531,270.3916,146695.0
2020-07-06 15:50:00,291.22,291.37,290.91,291.22,231050.0,270.4195,270.5588,270.1316,270.4195,231050.0
2020-07-07 09:30:00,289.67,290.02,289.3,289.44,213746.0,268.9802,269.3052,268.6366,268.7666,213746.0
2020-07-07 09:40:00,289.51,290.5,289.49,290.34,83043.0,268.8316,269.7509,268.8131,269.6023,83043.0
2020-07-07 09:50:00,290.29,290.39,290.07,290.3,70376.0,269.5559,269.6488,269.3516,269.5652,70376.0
2020-07-07 10:00:00,290.29,290.84,290.14,290.72,68788.0,269.5559,270.0666,269.4166,269.9552,68788.0
2020-07-07 10:10:00,290.72,291.25,290.68,291.07,47434.0,269.9552,270.4474,269.9181,270.2802,47434.0
2020-07-07 10:20:00,291.11,291.16,290.83,290.94,35425.0,270.3174,270.3638,270.0574,270.1595,35425.0
2020-07-07 10:30:00,291.01,291.09,290.61,290.64,28693.0,270.2245,270.2988,269.8531,269.8809,28693.0
2020-07-07 10:40:00,290.64,290.88,290.36,290.59,352754.0,269.8809,270.1038,269.6209,269.8345,352754.0
2020-07-07 10:50:00,290.61,291.14,290.59,291.04,196007.0,269.8531,270.3452,269.8345,270.2524,196007.0
2020-07-07 11:00:00,291.03,291.22,290.97,291.16,193909.0,270.2431,270.4195,270.1874,270.3638,193909.0
2020-07-07 11:10:00,291.16,291.55,291.15,291.54,45159.0,270.3638,270.7259,270.3545,270.7166,45159.0
2020-07-07 11:20:00,291.57,291.68,291.44,291.48,37508.0,270.7445,270.8466,270.6238,270.6609,37508.0
2020-07-07 11:30:00,291.45,291.5,290.99,291.04,37602.0,270.6331,270.6795,270.2059,270.2524,37602.0
2020-07-07 11:40:00,291.04,291.29,290.97,291.28,39887.0,270.2524,270.4845,270.1874,270.4752,39887.0
2020-07-07 11:50:00,291.28,291.4,290.85,291.0,41316.0,270.4752,270.5866,270.0759,270.2152,41316.0
2020-07-07 12:00:00,291.01,291.18,290.73,290.75,18890.0,270.2245,270.3824,269.9645,269.9831,18890.0
2020-07-07 12:10:00,290.75,290.76,290.56,290.65,25539.0,269.9831,269.9924,269.8066,269.8902,25539.0
2020-07-07 12:20:00,290.71,290.79,290.42,290.64,129392.0,269.9459,270.0202,269.6766,269.8809,129392.0
2020-07-07 12:30:00,290.56,290.71,290.5,290.5,108576.0,269.8066,269.9459,269.7509,269.7509,108576.0
2020-07-07 12:40:00,290.43,290.55,290.23,290.53,24086.0,269.6859,269.7973,269.5002,269.7788,24086.0
2020-07-07 12:50:00,290.52,290.64,290.38,290.62,33482.0,269.7695,269.8809,269.6395,269.8624,33482.0
2020-07-07 13:00:00,290.62,290.81,290.06,290.2,40322.0,269.8624,270.0388,269.3423,269.4723,40322.0
2020-07-07 13:10:00,290.22,290.45,290.12,290.37,24330.0,269.4909,269.7045,269.3981,269.6302,24330.0
2020-07-07 13:20:00,290.32,290.57,290.23,290.52,36582.0,269.5838,269.8159,269.5002,269.7695,36582.0
2020-07-07 13:30:00,290.45,290.61,290.34,290.45,37014.0,269.7045,269.8531,269.6023,269.7045,37014.0
2020-07-07 13:40:00,290.44,290.67,290.33,290.56,148866.0,269.6952,269.9088,269.5931,269.8066,148866.0
2020-07-07 13:50:00,290.58,290.65,290.3,290.47,25205.0,269.8252,269.8902,269.5652,269.7231,25205.0
2020-07-07 14:00:00,290.47,290.54,290.21,290.35,23781.0,269.7231,269.7881,269.4816,269.6116,23781.0
2020-07-07 14:10:00,290.3,290.45,290.15,290.28,14072.0,269.5652,269.7045,269.4259,269.5466,14072.0
2020-07-07 14:20:00,290.23,290.27,289.93,290.03,23637.0,269.5002,269.5373,269.2216,269.3145,23637.0
2020-07-07 14:30:00,289.99,289.99,289.49,289.55,93479.0,269.2773,269.2773,268.8131,268.8688,93479.0
2020-07-07 14:40:00,289.63,289.81,289.61,289.61,19312.0,268.9431,269.1102,268.9245,268.9245,19312.0
2020-07-07 14:50:00,289.58,289.86,289.42,289.85,57798.0,268.8966,269.1566,268.7481,269.1473,57798.0
2020-07-07 15:00:00,289.78,289.84,289.22,289.29,42737.0,269.0823,269.1381,268.5623,268.6273,42737.0
2020-07-07 15:10:00,289.3,289.52,289.16,289.28,59660.0,268.6366,268.8409,268.5066,268.6181,59660.0
2020-07-07 15:20:00,289.44,289.62,289.18,289.28,41664.0,268.7666,268.9338,268.5252,268.6181,41664.0
2020-07-07 15:30:00,289.43,289.45,289.04,289.12,40608.0,268.7573,268.7759,268.3952,268.4695,40608.0
2020-07-07 15:40:00,289.13,289.19,288.51,288.7,70411.0,268.4788,268.5345,267.9031,268.0795,70411.0
2020-07-07 15:50:00,288.71,288.72,287.89,288.22,217698.0,268.0888,268.0981,267.3273,267.6338,217698.0
2020-07-08 09:30:00,289.0,289.77,288.64,289.76,128112.0,268.3581,269.0731,268.0238,269.0638,128112.0
2020-07-08 09:40:00,289.72,290.22,289.63,290.17,39449.0,269.0266,269.4909,268.9431,269.4445,39449.0
2020-07-08 09:50:00,290.18,290.46,290.05,290.36,59814.0,269.4538,269.7138,269.3331,269.6209,59814.0
2020-07-08 10:00:00,290.44,290.45,290.16,290.2,58032.0,269.6952,269.7045,269.4352,269.4723,58032.0
2020-07-08 10:10:00,290.21,290.55,289.92,290.08,49419.0,269.4816,269.7973,269.2123,269.3609,49419.0
2020-07-08 10:20:00,290.1,290.11,289.5,289.61,37010.0,269.3795,269.3888,268.8223,268.9245,37010.0
2020-07-08 10:30:00,289.63,289.95,289.57,289.93,23211.0,268.9431,269.2402,268.8873,269.2216,23211.0
2020-07-08 10:40:00,289.95,290.04,289.49,289.77,31948.0,269.2402,269.3238,268.8131,269.0731,31948.0
2020-07-08 10:50:00,289.74,289.82,289.61,289.76,20800.0,269.0452,269.1195,268.9245,269.0638,20800.0
2020-07-08 11:00:00,289.48,289.62,288.39,288.57,37343.0,268.8038,268.9338,267.7916,267.9588,37343.0
2020-07-08 11:10:00,288.61,288.91,287.95,287.95,49692.0,267.9959,268.2745,267.3831,267.3831,49692.0
2020-07-08 11:20:00,287.95,288.09,287.29,287.96,75873.0,267.3831,267.5131,266.7702,267.3923,75873.0
2020-07-08 11:30:00,287.96,288.33,287.87,288.33,62021.0,267.3923,267.7359,267.3088,267.7359,62021.0
2020-07-08 11:40:00,288.32,288.77,288.28,288.5,46393.0,267.7266,268.1445,267.6895,267.8938,46393.0
2020-07-08 11:50:00,288.51,288.74,288.26,288.59,42525.0,267.9031,268.1166,267.6709,267.9773,42525.0
2020-07-08 12:00:00,288.67,288.82,288.48,288.61,47003.0,268.0516,268.1909,267.8752,267.9959,47003.0
2020-07-08 12:10:00,288.63,289.11,288.54,289.09,56811.0,268.0145,268.4602,267.9309,268.4416,56811.0
2020-07-08 12:20:00,289.11,289.11,288.92,289.01,50748.0,268.4602,268.4602,268.2838,268.3673,50748.0
2020-07-08 12:30:00,289.03,289.08,288.87,288.93,32478.0,268.3859,268.4323,268.2373,268.2931,32478.0
2020-07-08 12:40:00,288.93,288.94,288.61,288.75,11313.0,268.2931,268.3023,267.9959,268.1259,11313.0
2020-07-08 12:50:00,288.87,289.32,288.63,289.28,56128.0,268.2373,268.6552,268.0145,268.6181,56128.0
2020-07-08 13:00:00,289.31,289.33,289.12,289.23,23549.0,268.6459,268.6645,268.4695,268.5716,23549.0
2020-07-08 13:10:00,289.19,289.21,288.76,288.76,23721.0,268.5345,268.5531,268.1352,268.1352,23721.0
2020-07-08 13:20:00,288.74,288.79,288.08,288.4,52525.0,268.1166,268.1631,267.5038,267.8009,52525.0
2020-07-08 13:30:00,288.4,288.84,288.4,288.8,19630.0,267.8009,268.2095,267.8009,268.1723,19630.0
2020-07-08 13:40:00,288.8,288.82,288.52,288.66,42298.0,268.1723,268.1909,267.9123,268.0423,42298.0
2020-07-08 13:50:00,288.66,288.75,288.18,288.34,68743.0,268.0423,268.1259,267.5966,267.7452,68743.0
2020-07-08 14:00:00,288.35,288.78,288.12,288.33,33633.0,267.7545,268.1538,267.5409,267.7359,33633.0
2020-07-08 14:10:00,288.35,288.69,288.33,288.65,49362.0,267.7545,268.0702,267.7359,268.0331,49362.0
2020-07-08 14:20:00,288.6,289.04,288.53,288.83,31232.0,267.9866,268.3952,267.9216,268.2002,31232.0
2020-07-08 14:30:00,288.75,288.83,288.5,288.77,29292.0,268.1259,268.2002,267.8938,268.1445,29292.0
2020-07-08 14:40:00,288.8,288.82,288.32,288.48,44093.0,268.1723,268.1909,267.7266,267.8752,44093.0
2020-07-08 14:50:00,288.53,289.13,288.35,289.0,60114.0,267.9216,268.4788,267.7545,268.3581,60114.0
2020-07-08 15:00:00,289.07,289.42,288.97,289.38,71782.0,268.4231,268.7481,268.3302,268.7109,71782.0
2020-07-08 15:10:00,289.39,289.84,289.39,289.71,114939.0,268.7202,269.1381,268.7202,269.0173,114939.0
2020-07-08 15:20:00,289.75,290.23,289.71,289.91,60321.0,269.0545,269.5002,269.0173,269.2031,60321.0
2020-07-08 15:30:00,289.95,290.35,289.74,289.82,105864.0,269.2402,269.6116,269.0452,269.1195,105864.0
2020-07-08 15:40:00,289.83,290.05,289.76,289.85,33914.0,269.1288,269.3331,269.0638,269.1473,33914.0
2020-07-08 15:50:00,289.78,290.47,289.56,290.41,79423.0,269.0823,269.7231,268.8781,269.6673,79423.0
2020-07-09 09:30:00,291.05,291.3,290.07,290.24,123993.0,270.2616,270.4938,269.3516,269.5095,123993.0
2020-07-09 09:40:00,290.21,290.36,289.73,289.98,83748.0,269.4816,269.6209,269.0359,269.2681,83748.0
2020-07-09 09:50:00,289.96,290.41,289.87,290.41,43250.0,269.2495,269.6673,269.1659,269.6673,43250.0
2020-07-09 10:00:00,290.41,290.63,290.38,290.4,28511.0,269.6673,269.8716,269.6395,269.6581,28511.0
2020-07-09 10:10:00,290.41,290.45,289.09,289.21,49571.0,269.6673,269.7045,268.4416,268.5531,49571.0
2020-07-09 10:20:00,289.18,289.77,289.0,289.52,21744.0,268.5252,269.0731,268.3581,268.8409,21744.0
2020-07-09 10:30:00,289.46,289.76,288.61,288.65,75441.0,268.7852,269.0638,267.9959,268.0331,75441.0
2020-07-09 10:40:00,288.65,288.66,287.67,287.71,97141.0,268.0331,268.0423,267.1231,267.1602,97141.0
2020-07-09 10:50:00,287.63,288.13,286.47,286.63,86614.0,267.0859,267.5502,266.0088,266.1573,86614.0
2020-07-09 11:00:00,286.57,287.07,285.8,287.05,117749.0,266.1016,266.5659,265.3866,266.5473,117749.0
2020-07-09 11:10:00,287.02,287.17,285.49,285.49,72503.0,266.5195,266.6588,265.0988,265.0988,72503.0
2020-07-09 11:20:00,285.5,286.47,285.41,286.35,80024.0,265.108,266.0088,265.0245,265.8973,80024.0
2020-07-09 11:30:00,286.43,286.97,286.09,286.55,39953.0,265.9716,266.4731,265.6559,266.0831,39953.0
2020-07-09 11:40:00,286.47,286.64,285.75,286.52,38564.0,266.0088,266.1666,265.3402,266.0552,38564.0
2020-07-09 11:50:00,286.49,286.87,286.29,286.8,24072.0,266.0273,266.3802,265.8416,266.3152,24072.0
2020-07-09 12:00:00,286.81,287.95,286.69,287.68,428743.0,266.3245,267.3831,266.2131,267.1323,428743.0
2020-07-09 12:10:00,287.74,287.92,287.49,287.77,24172.0,267.1881,267.3552,266.9559,267.2159,24172.0
2020-07-09 12:20:00,287.78,287.92,287.49,287.58,115782.0,267.2252,267.3552,266.9559,267.0395,115782.0
2020-07-09 12:30:00,287.56,287.76,287.32,287.52,60549.0,267.0209,267.2066,266.7981,266.9838,60549.0
2020-07-09 12:40:00,287.69,288.11,287.52,287.99,20977.0,267.1416,267.5316,266.9838,267.4202,20977.0
2020-07-09 12:50:00,287.98,288.05,287.77,288.0,30482.0,267.4109,267.4759,267.2159,267.4295,30482.0
2020-07-09 13:00:00,287.99,288.49,287.78,288.43,66302.0,267.4202,267.8845,267.2252,267.8288,66302.0
2020-07-09 13:10:00,288.48,288.76,288.38,288.59,31584.0,267.8752,268.1352,267.7823,267.9773,31584.0
2020-07-09 13:20:00,288.55,288.55,288.27,288.36,101413.0,267.9402,267.9402,267.6802,267.7638,101413.0
2020-07-09 13:30:00,288.41,288.55,288.32,288.46,22365.0,267.8102,267.9402,267.7266,267.8566,22365.0
2020-07-09 13:40:00,288.48,288.81,288.07,288.17,65453.0,267.8752,268.1816,267.4945,267.5873,65453.0
2020-07-09 13:50:00,288.15,288.18,287.77,287.89,27249.0,267.5688,267.5966,267.2159,267.3273,27249.0
2020-07-09 14:00:00,287.75,288.5,287.75,288.4,21506.0,267.1973,267.8938,267.1973,267.8009,21506.0
2020-07-09 14:10:00,288.43,289.04,288.36,288.94,31992.0,267.8288,268.3952,267.7638,268.3023,31992.0
2020-07-09 14:20:00,289.01,289.01,288.78,288.98,29898.0,268.3673,268.3673,268.1538,268.3395,29898.0
2020-07-09 14:30:00,288.97,288.99,288.7,288.82,29448.0,268.3302,268.3488,268.0795,268.1909,29448.0
2020-07-09 14:40:00,288.85,289.04,288.68,288.96,19345.0,268.2188,268.3952,268.0609,268.3209,19345.0
2020-07-09 14:50:00,288.98,289.3,288.8,289.26,36613.0,268.3395,268.6366,268.1723,268.5995,36613.0
2020-07-09 15:00:00,289.27,289.53,289.19,289.39,67364.0,268.6088,268.8502,268.5345,268.7202,67364.0
2020-07-09 15:10:00,289.29,289.87,289.16,289.38,55648.0,268.6273,269.1659,268.5066,268.7109,55648.0
2020-07-09 15:20:00,289.33,289.41,288.4,288.41,51224.0,268.6645,268.7388,267.8009,267.8102,51224.0
2020-07-09 15:30:00,288.39,288.51,287.87,288.38,60639.0,267.7916,267.9031,267.3088,267.7823,60639.0
2020-07-09 15:40:00,288.21,289.54,287.98,289.14,112031.0,267.6245,268.8595,267.4109,268.4881,112031.0
2020-07-09 15:50:00,289.16,289.16,288.45,288.86,168540.0,268.5066,268.5066,267.8473,268.2281,168540.0
2020-07-10 09:30:00,288.72,289.22,287.96,288.99,220270.0,268.0981,268.5623,267.3923,268.3488,220270.0
2020-07-10 09:40:00,288.98,289.45,288.87,289.01,119665.0,268.3395,268.7759,268.2373,268.3673,119665.0
2020-07-10 09:50:00,289.03,289.17,288.1,288.49,69246.0,268.3859,268.5159,267.5223,267.8845,69246.0
2020-07-10 10:00:00,288.39,288.39,287.34,288.1,47802.0,267.7916,267.7916,266.8166,267.5223,47802.0
2020-07-10 10:10:00,288.09,289.13,288.09,288.68,47540.0,267.5131,268.4788,267.5131,268.0609,47540.0
2020-07-10 10:20:00,288.6,289.21,288.4,289.1,50481.0,267.9866,268.5531,267.8009,268.4509,50481.0
2020-07-10 10:30:00,289.06,289.43,289.02,289.15,36378.0,268.4138,268.7573,268.3766,268.4973,36378.0
2020-07-10 10:40:00,289.26,290.0,289.24,289.41,86329.0,268.5995,269.2866,268.5809,268.7388,86329.0
2020-07-10 10:50:00,289.5,289.66,289.16,289.52,17808.0,268.8223,268.9709,268.5066,268.8409,17808.0
2020-07-10 11:00:00,289.44,289.48,288.95,289.47,32673.0,268.7666,268.8038,268.3116,268.7945,32673.0
2020-07-10 11:10:00,289.5,289.73,289.38,289.63,26341.0,268.8223,269.0359,268.7109,268.9431,26341.0
2020-07-10 11:20:00,289.68,289.88,289.52,289.57,28997.0,268.9895,269.1752,268.8409,268.8873,28997.0
2020-07-10 11:30:00,289.63,289.78,289.3,289.77,42202.0,268.9431,269.0823,268.6366,269.0731,42202.0
2020-07-10 11:40:00,289.81,290.21,289.81,289.95,54352.0,269.1102,269.4816,269.1102,269.2402,54352.0
2020-07-10 11:50:00,289.99,290.25,289.88,290.22,44854.0,269.2773,269.5188,269.1752,269.4909,44854.0
2020-07-10 12:00:00,290.06,290.4,289.93,290.31,31508.0,269.3423,269.6581,269.2216,269.5745,31508.0
2020-07-10 12:10:00,290.28,290.41,289.85,289.86,37558.0,269.5466,269.6673,269.1473,269.1566,37558.0
2020-07-10 12:20:00,290.0,290.0,289.52,289.57,20423.0,269.2866,269.2866,268.8409,268.8873,20423.0
2020-07-10 12:30:00,289.6,289.76,289.49,289.6,10055.0,268.9152,269.0638,268.8131,268.9152,10055.0
2020-07-10 12:40:00,289.62,290.0,289.31,289.99,19408.0,268.9338,269.2866,268.6459,269.2773,19408.0
2020-07-10 12:50:00,289.95,290.19,289.9,290.15,25179.0,269.2402,269.4631,269.1938,269.4259,25179.0
2020-07-10 13:00:00,290.12,290.22,290.0,290.2,10038.0,269.3981,269.4909,269.2866,269.4723,10038.0
2020-07-10 13:10:00,290.19,290.19,290.0,290.04,14778.0,269.4631,269.4631,269.2866,269.3238,14778.0
2020-07-10 13:20:00,290.09,290.34,290.0,290.28,17238.0,269.3702,269.6023,269.2866,269.5466,17238.0
2020-07-10 13:30:00,290.25,290.41,290.09,290.34,18111.0,269.5188,269.6673,269.3702,269.6023,18111.0
2020-07-10 13:40:00,290.35,290.72,290.35,290.72,42084.0,269.6116,269.9552,269.6116,269.9552,42084.0
2020-07-10 13:50:00,290.73,290.92,290.71,290.75,34467.0,269.9645,270.1409,269.9459,269.9831,34467.0
2020-07-10 14:00:00,290.8,290.92,290.71,290.77,14817.0,270.0295,270.1409,269.9459,270.0016,14817.0
2020-07-10 14:10:00,290.77,290.83,290.5,290.62,24398.0,270.0016,270.0574,269.7509,269.8624,24398.0
2020-07-10 14:20:00,290.66,290.7,290.49,290.7,7382.0,269.8995,269.9366,269.7416,269.9366,7382.0
2020-07-10 14:30:00,290.64,291.0,290.63,291.0,29827.0,269.8809,270.2152,269.8716,270.2152,29827.0
2020-07-10 14:40:00,290.99,291.17,290.93,291.06,67955.0,270.2059,270.3731,270.1502,270.2709,67955.0
2020-07-10 14:50:00,291.07,291.18,291.0,291.13,22479.0,270.2802,270.3824,270.2152,270.3359,22479.0
2020-07-10 15:00:00,291.08,291.21,290.79,291.06,43676.0,270.2895,270.4102,270.0202,270.2709,43676.0
2020-07-10 15:10:00,291.06,291.53,291.04,291.49,86139.0,270.2709,270.7074,270.2524,270.6702,86139.0
2020-07-10 15:20:00,291.5,291.63,291.42,291.53,92992.0,270.6795,270.8002,270.6052,270.7074,92992.0
2020-07-10 15:30:00,291.52,291.9,291.33,291.53,137818.0,270.6981,271.0509,270.5216,270.7074,137818.0
2020-07-10 15:40:00,291.58,291.83,291.21,291.83,128347.0,270.7538,270.9859,270.4102,270.9859,128347.0
2020-07-10 15:50:00,291.85,292.01,291.69,291.79,276654.0,271.0045,271.1531,270.8559,270.9488,276654.0
2020-07-13 09:30:00,294.1,294.36,293.74,293.88,177009.0,273.0938,273.3352,272.7595,272.8895,177009.0
2020-07-13 09:40:00,293.88,294.24,293.53,293.9,71175.0,272.8895,273.2238,272.5645,272.9081,71175.0
2020-07-13 09:50:00,293.96,294.22,293.59,293.59,73643.0,272.9638,273.2052,272.6202,272.6202,73643.0
2020-07-13 10:00:00,293.6,294.2,293.28,294.17,91219.0,272.6295,273.1866,272.3324,273.1588,91219.0
2020-07-13 10:10:00,294.23,294.6,294.21,294.57,60349.0,273.2145,273.5581,273.1959,273.5302,60349.0
2020-07-13 10:20:00,294.57,294.99,294.53,294.97,63883.0,273.5302,273.9202,273.4931,273.9016,63883.0
2020-07-13 10:30:00,294.99,295.09,294.55,294.75,62504.0,273.9202,274.0131,273.5116,273.6974,62504.0
2020-07-13 10:40:00,294.79,295.05,294.4,295.01,50805.0,273.7345,273.9759,273.3724,273.9388,50805.0
2020-07-13 10:50:00,295.01,295.51,294.81,295.5,89153.0,273.9388,274.4031,273.7531,274.3938,89153.0
2020-07-13 11:00:00,295.5,295.82,295.37,295.63,62884.0,274.3938,274.6909,274.2731,274.5145,62884.0
2020-07-13 11:10:00,295.67,295.77,295.55,295.75,47154.0,274.5517,274.6445,274.4402,274.6259,47154.0
2020-07-13 11:20:00,295.73,296.13,295.61,296.04,94139.0,274.6074,274.9788,274.4959,274.8952,94139.0
2020-07-13 11:30:00,296.05,296.13,295.68,295.82,48421.0,274.9045,274.9788,274.5609,274.6909,48421.0
2020-07-13 11:40:00,295.87,295.89,295.31,295.5,52177.0,274.7374,274.7559,274.2174,274.3938,52177.0
2020-07-13 11:50:00,295.53,295.64,295.41,295.57,26543.0,274.4217,274.5238,274.3102,274.4588,26543.0
2020-07-13 12:00:00,295.56,295.81,295.55,295.75,36274.0,274.4495,274.6817,274.4402,274.6259,36274.0
2020-07-13 12:10:00,295.75,295.75,295.41,295.55,91510.0,274.6259,274.6259,274.3102,274.4402,91510.0
2020-07-13 12:20:00,295.55,295.78,295.55,295.64,22691.0,274.4402,274.6538,274.4402,274.5238,22691.0
2020-07-13 12:30:00,295.68,295.82,295.57,295.82,21818.0,274.5609,274.6909,274.4588,274.6909,21818.0
2020-07-13 12:40:00,295.83,295.83,295.43,295.59,41655.0,274.7002,274.7002,274.3288,274.4774,41655.0
2020-07-13 12:50:00,295.59,295.64,295.4,295.5,39281.0,274.4774,274.5238,274.3009,274.3938,39281.0
2020-07-13 13:00:00,295.54,295.67,295.4,295.56,97839.0,274.4309,274.5517,274.3009,274.4495,97839.0
2020-07-13 13:10:00,295.58,296.07,295.5,296.01,101775.0,274.4681,274.9231,274.3938,274.8674,101775.0
2020-07-13 13:20:00,296.04,296.24,295.97,296.05,26543.0,274.8952,275.0809,274.8302,274.9045,26543.0
2020-07-13 13:30:00,296.06,296.45,296.06,296.23,40473.0,274.9138,275.2759,274.9138,275.0717,40473.0
2020-07-13 13:40:00,296.19,296.21,295.8,295.81,36294.0,275.0345,275.0531,274.6724,274.6817,36294.0
2020-07-13 13:50:00,295.83,295.91,295.68,295.75,29429.0,274.7002,274.7745,274.5609,274.6259,29429.0
2020-07-13 14:00:00,295.68,295.85,294.39,294.53,59806.0,274.5609,274.7188,273.3631,273.4931,59806.0
2020-07-13 14:10:00,294.68,294.88,294.18,294.81,54360.0,273.6324,273.8181,273.1681,273.7531,54360.0
2020-07-13 14:20:00,294.74,294.87,293.77,293.92,86032.0,273.6881,273.8088,272.7874,272.9266,86032.0
2020-07-13 14:30:00,293.85,293.96,293.13,293.75,90360.0,272.8616,272.9638,272.1931,272.7688,90360.0
2020-07-13 14:40:00,293.68,294.28,293.6,294.2,49285.0,272.7038,273.2609,272.6295,273.1866,49285.0
2020-07-13 14:50:00,294.13,294.55,294.08,294.32,69252.0,273.1216,273.5116,273.0752,273.2981,69252.0
2020-07-13 15:00:00,294.35,294.42,292.26,292.35,197178.0,273.3259,273.3909,271.3852,271.4688,197178.0
2020-07-13 15:10:00,292.4,292.87,292.08,292.17,54838.0,271.5152,271.9516,271.2181,271.3016,54838.0
2020-07-13 15:20:00,292.17,292.42,291.31,291.32,110873.0,271.3016,271.5338,270.5031,270.5124,110873.0
2020-07-13 15:30:00,291.32,291.52,289.64,289.79,145678.0,270.5124,270.6981,268.9523,269.0916,145678.0
2020-07-13 15:40:00,289.8,291.03,289.26,289.34,171823.0,269.1009,270.2431,268.5995,268.6738,171823.0
2020-07-13 15:50:00,289.18,289.51,288.61,289.24,267793.0,268.5252,268.8316,267.9959,268.5809,267793.0
2020-07-14 09:30:00,287.79,289.0,287.39,288.95,189667.0,267.2345,268.3581,266.8631,268.3116,189667.0
2020-07-14 09:40:00,288.88,289.65,288.18,288.18,56947.0,268.2466,268.9616,267.5966,267.5966,56947.0
2020-07-14 09:50:00,288.28,288.46,286.63,288.35,129805.0,267.6895,267.8566,266.1573,267.7545,129805.0
2020-07-14 10:00:00,288.3,288.46,287.14,287.14,101437.0,267.7081,267.8566,266.6309,266.6309,101437.0
2020-07-14 10:10:00,287.19,287.84,286.95,287.32,96526.0,266.6773,267.2809,266.4545,266.7981,96526.0
2020-07-14 10:20:00,287.44,288.75,287.34,288.73,63025.0,266.9095,268.1259,266.8166,268.1073,63025.0
2020-07-14 10:30:00,288.8,289.88,288.73,289.02,143704.0,268.1723,269.1752,268.1073,268.3766,143704.0
2020-07-14 10:40:00,289.11,290.02,289.01,289.72,124753.0,268.4602,269.3052,268.3673,269.0266,124753.0
2020-07-14 10:50:00,289.77,290.2,289.22,289.36,61641.0,269.0731,269.4723,268.5623,268.6923,61641.0
2020-07-14 11:00:00,289.47,290.02,288.75,289.51,92250.0,268.7945,269.3052,268.1259,268.8316,92250.0
2020-07-14 11:10:00,289.69,289.95,289.07,289.87,41950.0,268.9988,269.2402,268.4231,269.1659,41950.0
2020-07-14 11:20:00,289.82,290.14,289.58,289.74,63700.0,269.1195,269.4166,268.8966,269.0452,63700.0
2020-07-14 11:30:00,289.67,290.57,289.5,290.2,72270.0,268.9802,269.8159,268.8223,269.4723,72270.0
2020-07-14 11:40:00,290.17,290.93,290.14,290.55,72387.0,269.4445,270.1502,269.4166,269.7973,72387.0
2020-07-14 11:50:00,290.48,290.67,290.05,290.31,35854.0,269.7323,269.9088,269.3331,269.5745,35854.0
2020-07-14 12:00:00,290.33,290.45,289.67,289.78,40700.0,269.5931,269.7045,268.9802,269.0823,40700.0
2020-07-14 12:10:00,289.78,290.64,289.78,290.54,49278.0,269.0823,269.8809,269.0823,269.7881,49278.0
2020-07-14 12:20:00,290.52,290.84,290.12,290.19,30549.0,269.7695,270.0666,269.3981,269.4631,30549.0
2020-07-14 12:30:00,290.27,290.55,290.14,290.44,25259.0,269.5373,269.7973,269.4166,269.6952,25259.0
2020-07-14 12:40:00,290.47,290.6,289.92,290.54,33806.0,269.7231,269.8438,269.2123,269.7881,33806.0
2020-07-14 12:50:00,290.43,290.43,289.56,289.65,32717.0,269.6859,269.6859,268.8781,268.9616,32717.0
2020-07-14 13:00:00,289.73,289.8,288.94,289.09,19171.0,269.0359,269.1009,268.3023,268.4416,19171.0
2020-07-14 13:10:00,289.02,289.75,289.01,289.63,28466.0,268.3766,269.0545,268.3673,268.9431,28466.0
2020-07-14 13:20:00,289.5,290.06,289.5,289.92,23370.0,268.8223,269.3423,268.8223,269.2123,23370.0
2020-07-14 13:30:00,289.85,290.63,289.75,290.63,29060.0,269.1473,269.8716,269.0545,269.8716,29060.0
2020-07-14 13:40:00,290.56,290.93,290.47,290.79,55235.0,269.8066,270.1502,269.7231,270.0202,55235.0
2020-07-14 13:50:00,290.79,291.22,290.14,290.6,92229.0,270.0202,270.4195,269.4166,269.8438,92229.0
2020-07-14 14:00:00,290.58,291.45,290.3,290.96,66200.0,269.8252,270.6331,269.5652,270.1781,66200.0
2020-07-14 14:10:00,291.04,291.65,290.8,291.48,47051.0,270.2524,270.8188,270.0295,270.6609,47051.0
2020-07-14 14:20:00,291.47,291.82,291.32,291.41,57158.0,270.6516,270.9766,270.5124,270.5959,57158.0
2020-07-14 14:30:00,291.57,291.66,290.92,290.98,41297.0,270.7445,270.8281,270.1409,270.1966,41297.0
2020-07-14 14:40:00,291.06,291.52,290.72,290.79,52594.0,270.2709,270.6981,269.9552,270.0202,52594.0
2020-07-14 14:50:00,290.78,291.78,290.78,291.59,48050.0,270.0109,270.9395,270.0109,270.7631,48050.0
2020-07-14 15:00:00,291.55,291.73,290.58,290.66,109049.0,270.7259,270.8931,269.8252,269.8995,109049.0
2020-07-14 15:10:00,290.8,290.98,290.13,290.46,103379.0,270.0295,270.1966,269.4073,269.7138,103379.0
2020-07-14 15:20:00,290.54,291.7,290.45,291.55,109674.0,269.7881,270.8652,269.7045,270.7259,109674.0
2020-07-14 15:30:00,291.6,291.96,291.39,291.91,77592.0,270.7724,271.1066,270.5774,271.0602,77592.0
2020-07-14 15:40:00,291.85,292.76,291.8,292.56,147855.0,271.0045,271.8495,270.9581,271.6638,147855.0
2020-07-14 15:50:00,292.69,293.32,292.58,292.97,490110.0,271.7845,272.3695,271.6824,272.0445,490110.0
2020-07-15 09:30:00,296.19,296.39,295.14,295.31,288612.0,275.0345,275.2202,274.0595,274.2174,288612.0
2020-07-15 09:40:00,295.38,296.33,295.26,296.14,113417.0,274.2824,275.1645,274.1709,274.9881,113417.0
2020-07-15 09:50:00,296.15,296.29,295.5,295.69,120876.0,274.9974,275.1274,274.3938,274.5702,120876.0
2020-07-15 10:00:00,295.74,295.95,295.03,295.44,112139.0,274.6167,274.8117,273.9574,274.3381,112139.0
2020-07-15 10:10:00,295.53,295.82,295.1,295.78,108416.0,274.4217,274.6909,274.0224,274.6538,108416.0
2020-07-15 10:20:00,295.81,296.26,295.8,296.24,129714.0,274.6817,275.0995,274.6724,275.0809,129714.0
2020-07-15 10:30:00,296.25,296.7,296.2,296.54,90215.0,275.0902,275.5081,275.0438,275.3595,90215.0
2020-07-15 10:40:00,296.53,296.76,296.43,296.6,71193.0,275.3502,275.5638,275.2574,275.4152,71193.0
2020-07-15 10:50:00,296.58,296.7,295.95,295.95,160402.0,275.3967,275.5081,274.8117,274.8117,160402.0
2020-07-15 11:00:00,296.08,296.25,294.91,295.34,217190.0,274.9324,275.0902,273.8459,274.2452,217190.0
2020-07-15 11:10:00,295.34,295.53,294.98,295.16,82443.0,274.2452,274.4217,273.9109,274.0781,82443.0
2020-07-15 11:20:00,295.19,295.63,294.5,295.55,96827.0,274.1059,274.5145,273.4652,274.4402,96827.0
2020-07-15 11:30:00,295.53,295.61,294.68,294.68,140006.0,274.4217,274.4959,273.6324,273.6324,140006.0
2020-07-15 11:40:00,294.71,295.02,294.03,294.14,86173.0,273.6602,273.9481,273.0288,273.1309,86173.0
2020-07-15 11:50:00,294.19,294.73,293.78,293.78,149697.0,273.1774,273.6788,272.7966,272.7966,149697.0
2020-07-15 12:00:00,293.72,293.98,293.35,293.84,135811.0,272.7409,272.9824,272.3974,272.8524,135811.0
2020-07-15 12:10:00,293.78,294.49,293.42,294.44,87952.0,272.7966,273.4559,272.4624,273.4095,87952.0
2020-07-15 12:20:00,294.42,294.63,294.09,294.56,83852.0,273.3909,273.5859,273.0845,273.5209,83852.0
2020-07-15 12:30:00,294.56,294.62,293.81,293.91,102781.0,273.5209,273.5766,272.8245,272.9174,102781.0
2020-07-15 12:40:00,293.98,294.81,293.81,294.71,79622.0,272.9824,273.7531,272.8245,273.6602,79622.0
2020-07-15 12:50:00,294.71,294.98,294.68,294.96,68922.0,273.6602,273.9109,273.6324,273.8924,68922.0
2020-07-15 13:00:00,294.97,295.37,294.63,295.29,82878.0,273.9016,274.2731,273.5859,274.1988,82878.0
2020-07-15 13:10:00,295.35,295.47,295.0,295.1,73164.0,274.2545,274.3659,273.9295,274.0224,73164.0
2020-07-15 13:20:00,295.14,295.27,294.85,295.15,57187.0,274.0595,274.1802,273.7902,274.0688,57187.0
2020-07-15 13:30:00,295.19,295.6,295.19,295.41,61125.0,274.1059,274.4867,274.1059,274.3102,61125.0
2020-07-15 13:40:00,295.38,295.55,295.28,295.28,58441.0,274.2824,274.4402,274.1895,274.1895,58441.0
2020-07-15 13:50:00,295.29,295.45,294.84,295.01,81426.0,274.1988,274.3474,273.7809,273.9388,81426.0
2020-07-15 14:00:00,294.98,295.98,294.7,295.63,192508.0,273.9109,274.8395,273.6509,274.5145,192508.0
2020-07-15 14:10:00,295.65,295.9,295.44,295.57,72369.0,274.5331,274.7652,274.3381,274.4588,72369.0
2020-07-15 14:20:00,295.61,295.81,295.34,295.69,84592.0,274.4959,274.6817,274.2452,274.5702,84592.0
2020-07-15 14:30:00,295.71,295.99,295.63,295.75,126514.0,274.5888,274.8488,274.5145,274.6259,126514.0
2020-07-15 14:40:00,295.77,295.94,295.51,295.61,159588.0,274.6445,274.8024,274.4031,274.4959,159588.0
2020-07-15 14:50:00,295.64,295.64,294.83,294.83,203777.0,274.5238,274.5238,273.7716,273.7716,203777.0
2020-07-15 15:00:00,294.83,295.25,294.54,294.77,149390.0,273.7716,274.1617,273.5024,273.7159,149390.0
2020-07-15 15:10:00,294.78,294.95,294.18,294.95,152412.0,273.7252,273.8831,273.1681,273.8831,152412.0
2020-07-15 15:20:00,294.95,295.46,294.75,295.43,166980.0,273.8831,274.3567,273.6974,274.3288,166980.0
2020-07-15 15:30:00,295.42,295.9,295.39,295.76,214165.0,274.3195,274.7652,274.2917,274.6352,214165.0
2020-07-15 15:40:00,295.72,296.34,295.45,296.26,245549.0,274.5981,275.1738,274.3474,275.0995,245549.0
2020-07-15 15:50:00,296.29,296.32,295.22,295.67,407428.0,275.1274,275.1552,274.1338,274.5517,407428.0
2020-07-16 09:30:00,293.8,294.05,293.16,293.97,146196.0,272.8152,273.0474,272.2209,272.9731,146196.0
2020-07-16 09:40:00,294.11,294.12,293.24,293.87,57335.0,273.1031,273.1124,272.2952,272.8802,57335.0
2020-07-16 09:50:00,293.82,294.41,293.27,293.65,735203.0,272.8338,273.3816,272.3231,272.6759,735203.0
2020-07-16 10:00:00,293.82,294.03,293.15,293.53,50506.0,272.8338,273.0288,272.2116,272.5645,50506.0
2020-07-16 10:10:00,293.56,294.11,293.49,293.81,65053.0,272.5924,273.1031,272.5274,272.8245,65053.0
2020-07-16 10:20:00,293.75,294.26,293.55,294.24,39716.0,272.7688,273.2424,272.5831,273.2238,39716.0
2020-07-16 10:30:00,294.1,294.4,293.97,294.3,33942.0,273.0938,273.3724,272.9731,273.2795,33942.0
2020-07-16 10:40:00,294.25,294.61,294.25,294.38,52847.0,273.2331,273.5674,273.2331,273.3538,52847.0
2020-07-16 10:50:00,294.35,294.51,293.83,293.89,37384.0,273.3259,273.4745,272.8431,272.8988,37384.0
2020-07-16 11:00:00,293.96,294.05,293.39,293.58,35864.0,272.9638,273.0474,272.4345,272.6109,35864.0
2020-07-16 11:10:00,293.58,293.91,293.43,293.67,60960.0,272.6109,272.9174,272.4716,272.6945,60960.0
2020-07-16 11:20:00,293.72,294.26,293.63,293.93,35593.0,272.7409,273.2424,272.6574,272.9359,35593.0
2020-07-16 11:30:00,293.93,294.01,293.59,293.75,26120.0,272.9359,273.0102,272.6202,272.7688,26120.0
2020-07-16 11:40:00,293.72,293.86,293.35,293.46,28578.0,272.7409,272.8709,272.3974,272.4995,28578.0
2020-07-16 11:50:00,293.54,293.8,293.44,293.79,17314.0,272.5738,272.8152,272.4809,272.8059,17314.0
2020-07-16 12:00:00,293.78,293.97,293.55,293.94,52864.0,272.7966,272.9731,272.5831,272.9452,52864.0
2020-07-16 12:10:00,293.94,293.98,293.44,293.46,25429.0,272.9452,272.9824,272.4809,272.4995,25429.0
2020-07-16 12:20:00,293.5,293.69,293.27,293.57,43148.0,272.5366,272.7131,272.3231,272.6016,43148.0
2020-07-16 12:30:00,293.58,293.83,293.54,293.77,27559.0,272.6109,272.8431,272.5738,272.7874,27559.0
2020-07-16 12:40:00,293.76,294.06,293.73,293.91,36787.0,272.7781,273.0566,272.7502,272.9174,36787.0
2020-07-16 12:50:00,293.9,294.03,293.61,293.68,20553.0,272.9081,273.0288,272.6388,272.7038,20553.0
2020-07-16 13:00:00,293.68,294.15,293.64,294.12,26094.0,272.7038,273.1402,272.6666,273.1124,26094.0
2020-07-16 13:10:00,294.12,294.53,294.11,294.44,15494.0,273.1124,273.4931,273.1031,273.4095,15494.0
2020-07-16 13:20:00,294.39,294.53,294.31,294.53,18498.0,273.3631,273.4931,273.2888,273.4931,18498.0
2020-07-16 13:30:00,294.49,294.49,294.08,294.2,36628.0,273.4559,273.4559,273.0752,273.1866,36628.0
2020-07-16 13:40:00,294.26,294.37,293.99,294.33,19554.0,273.2424,273.3445,272.9916,273.3074,19554.0
2020-07-16 13:50:00,294.33,294.47,293.89,293.93,34866.0,273.3074,273.4374,272.8988,272.9359,34866.0
2020-07-16 14:00:00,293.9,294.42,293.86,294.34,22827.0,272.9081,273.3909,272.8709,273.3166,22827.0
2020-07-16 14:10:00,294.33,294.51,294.18,294.29,20115.0,273.3074,273.4745,273.1681,273.2702,20115.0
2020-07-16 14:20:00,294.32,294.55,294.28,294.46,18036.0,273.2981,273.5116,273.2609,273.4281,18036.0
2020-07-16 14:30:00,294.44,294.53,294.2,294.23,29552.0,273.4095,273.4931,273.1866,273.2145,29552.0
2020-07-16 14:40:00,294.24,294.45,293.58,293.59,27581.0,273.2238,273.4188,272.6109,272.6202,27581.0
2020-07-16 14:50:00,293.64,293.86,293.3,293.41,42990.0,272.6666,272.8709,272.3509,272.4531,42990.0
2020-07-16 15:00:00,293.43,293.8,293.28,293.76,40418.0,272.4716,272.8152,272.3324,272.7781,40418.0
2020-07-16 15:10:00,293.73,294.12,293.54,294.07,113161.0,272.7502,273.1124,272.5738,273.0659,113161.0
2020-07-16 15:20:00,294.12,294.74,294.04,294.73,126821.0,273.1124,273.6881,273.0381,273.6788,126821.0
2020-07-16 15:30:00,294.69,295.11,294.47,295.02,87603.0,273.6416,274.0317,273.4374,273.9481,87603.0
2020-07-16 15:40:00,295.02,295.02,294.49,294.64,127732.0,273.9481,273.9481,273.4559,273.5952,127732.0
2020-07-16 15:50:00,294.52,294.82,294.2,294.72,179761.0,273.4838,273.7624,273.1866,273.6695,179761.0
2020-07-17 09:30:00,295.72,295.74,295.15,295.2,102551.0,274.5981,274.6167,274.0688,274.1152,102551.0
2020-07-17 09:40:00,295.16,295.25,294.83,295.04,76040.0,274.0781,274.1617,273.7716,273.9666,76040.0
2020-07-17 09:50:00,295.13,295.39,294.96,295.21,44204.0,274.0502,274.2917,273.8924,274.1245,44204.0
2020-07-17 10:00:00,295.19,295.34,294.7,294.93,84436.0,274.1059,274.2452,273.6509,273.8645,84436.0
2020-07-17 10:10:00,294.86,295.13,294.67,294.68,37601.0,273.7995,274.0502,273.6231,273.6324,37601.0
2020-07-17 10:20:00,294.73,294.8,293.85,294.07,81041.0,273.6788,273.7438,272.8616,273.0659,81041.0
2020-07-17 10:30:00,294.05,294.37,293.74,294.31,50267.0,273.0474,273.3445,272.7595,273.2888,50267.0
2020-07-17 10:40:00,294.29,294.5,294.04,294.45,21394.0,273.2702,273.4652,273.0381,273.4188,21394.0
2020-07-17 10:50:00,294.44,294.9,294.44,294.89,46631.0,273.4095,273.8366,273.4095,273.8274,46631.0
2020-07-17 11:00:00,294.92,295.2,294.85,295.19,31129.0,273.8552,274.1152,273.7902,274.1059,31129.0
2020-07-17 11:10:00,295.23,295.25,294.95,294.98,19114.0,274.1431,274.1617,273.8831,273.9109,19114.0
2020-07-17 11:20:00,295.01,295.08,294.87,295.03,18075.0,273.9388,274.0038,273.8088,273.9574,18075.0
2020-07-17 11:30:00,295.12,295.13,294.88,294.98,13577.0,274.0409,274.0502,273.8181,273.9109,13577.0
2020-07-17 11:40:00,295.01,295.1,294.61,294.74,79797.0,273.9388,274.0224,273.5674,273.6881,79797.0
2020-07-17 11:50:00,294.74,295.4,294.68,295.26,35320.0,273.6881,274.3009,273.6324,274.1709,35320.0
2020-07-17 12:00:00,295.28,295.52,295.16,295.46,32417.0,274.1895,274.4124,274.0781,274.3567,32417.0
2020-07-17 12:10:00,295.47,295.47,295.32,295.33,9594.0,274.3659,274.3659,274.2267,274.2359,9594.0
2020-07-17 12:20:00,295.33,295.52,295.3,295.31,31949.0,274.2359,274.4124,274.2081,274.2174,31949.0
2020-07-17 12:30:00,295.34,295.44,295.24,295.31,17887.0,274.2452,274.3381,274.1524,274.2174,17887.0
2020-07-17 12:40:00,295.33,295.37,295.17,295.26,14480.0,274.2359,274.2731,274.0874,274.1709,14480.0
2020-07-17 12:50:00,295.28,295.29,294.98,295.1,17123.0,274.1895,274.1988,273.9109,274.0224,17123.0
2020-07-17 13:00:00,295.12,295.31,295.03,295.3,36965.0,274.0409,274.2174,273.9574,274.2081,36965.0
2020-07-17 13:10:00,295.3,295.34,294.82,294.99,56535.0,274.2081,274.2452,273.7624,273.9202,56535.0
2020-07-17 13:20:00,294.96,295.42,294.94,295.3,95261.0,273.8924,274.3195,273.8738,274.2081,95261.0
2020-07-17 13:30:00,295.29,295.31,295.03,295.05,32847.0,274.1988,274.2174,273.9574,273.9759,32847.0
2020-07-17 13:40:00,295.08,295.31,295.08,295.21,15898.0,274.0038,274.2174,274.0038,274.1245,15898.0
2020-07-17 13:50:00,295.26,295.26,295.0,295.14,22552.0,274.1709,274.1709,273.9295,274.0595,22552.0
2020-07-17 14:00:00,295.16,295.63,295.12,295.63,23924.0,274.0781,274.5145,274.0409,274.5145,23924.0
2020-07-17 14:10:00,295.57,295.88,295.52,295.85,58848.0,274.4588,274.7467,274.4124,274.7188,58848.0
2020-07-17 14:20:00,295.87,295.89,295.68,295.72,36533.0,274.7374,274.7559,274.5609,274.5981,36533.0
2020-07-17 14:30:00,295.76,295.76,295.52,295.68,16689.0,274.6352,274.6352,274.4124,274.5609,16689.0
2020-07-17 14:40:00,295.66,295.8,295.62,295.7,134442.0,274.5424,274.6724,274.5052,274.5795,134442.0
2020-07-17 14:50:00,295.71,296.03,295.71,295.83,67992.0,274.5888,274.8859,274.5888,274.7002,67992.0
2020-07-17 15:00:00,295.85,296.05,295.49,295.81,82269.0,274.7188,274.9045,274.3845,274.6817,82269.0
2020-07-17 15:10:00,295.82,295.85,295.54,295.79,31203.0,274.6909,274.7188,274.4309,274.6631,31203.0
2020-07-17 15:20:00,295.79,296.08,295.76,296.08,51708.0,274.6631,274.9324,274.6352,274.9324,51708.0
2020-07-17 15:30:00,296.1,296.35,295.95,296.12,75979.0,274.9509,275.1831,274.8117,274.9695,75979.0
2020-07-17 15:40:00,296.12,296.17,295.85,296.0,71709.0,274.9695,275.0159,274.7188,274.8581,71709.0
2020-07-17 15:50:00,295.9,295.96,295.43,295.52,96501.0,274.7652,274.8209,274.3288,274.4124,96501.0
2020-07-20 09:30:00,295.33,295.9,294.6,295.4,167639.0,274.2359,274.7652,273.5581,274.3009,167639.0
2020-07-20 09:40:00,295.44,295.46,294.72,294.75,86818.0,274.3381,274.3567,273.6695,273.6974,86818.0
2020-07-20 09:50:00,294.76,295.3,294.61,295.02,161199.0,273.7066,274.2081,273.5674,273.9481,161199.0
2020-07-20 10:00:00,295.13,295.67,294.85,295.56,85814.0,274.0502,274.5517,273.7902,274.4495,85814.0
2020-07-20 10:10:00,295.54,295.85,295.47,295.83,57327.0,274.4309,274.7188,274.3659,274.7002,57327.0
2020-07-20 10:20:00,295.87,296.4,295.8,296.39,60117.0,274.7374,275.2295,274.6724,275.2202,60117.0
2020-07-20 10:30:00,296.42,296.7,296.33,296.52,33471.0,275.2481,275.5081,275.1645,275.3409,33471.0
2020-07-20 10:40:00,296.56,296.75,296.41,296.48,42994.0,275.3781,275.5545,275.2388,275.3038,42994.0
2020-07-20 10:50:00,296.45,296.45,296.22,296.28,35236.0,275.2759,275.2759,275.0624,275.1181,35236.0
2020-07-20 11:00:00,296.3,296.31,296.13,296.19,34035.0,275.1367,275.1459,274.9788,275.0345,34035.0
2020-07-20 11:10:00,296.21,296.55,296.21,296.43,41838.0,275.0531,275.3688,275.0531,275.2574,41838.0
2020-07-20 11:20:00,296.42,296.52,296.17,296.49,25346.0,275.2481,275.3409,275.0159,275.3131,25346.0
2020-07-20 11:30:00,296.52,296.73,296.41,296.72,41569.0,275.3409,275.5359,275.2388,275.5267,41569.0
2020-07-20 11:40:00,296.73,296.83,296.59,296.8,28843.0,275.5359,275.6288,275.4059,275.6009,28843.0
2020-07-20 11:50:00,296.8,296.86,296.6,296.6,20520.0,275.6009,275.6567,275.4152,275.4152,20520.0
2020-07-20 12:00:00,296.61,296.61,296.26,296.47,66568.0,275.4245,275.4245,275.0995,275.2945,66568.0
2020-07-20 12:10:00,296.51,296.82,296.51,296.76,31704.0,275.3317,275.6195,275.3317,275.5638,31704.0
2020-07-20 12:20:00,296.76,296.78,296.45,296.48,22767.0,275.5638,275.5824,275.2759,275.3038,22767.0
2020-07-20 12:30:00,296.48,296.73,296.44,296.68,33704.0,275.3038,275.5359,275.2667,275.4895,33704.0
2020-07-20 12:40:00,296.66,296.75,296.63,296.74,25491.0,275.4709,275.5545,275.4431,275.5452,25491.0
2020-07-20 12:50:00,296.7,296.78,296.59,296.75,34841.0,275.5081,275.5824,275.4059,275.5545,34841.0
2020-07-20 13:00:00,296.78,296.78,296.62,296.69,16211.0,275.5824,275.5824,275.4338,275.4988,16211.0
2020-07-20 13:10:00,296.71,296.98,296.69,296.96,22218.0,275.5174,275.7681,275.4988,275.7495,22218.0
2020-07-20 13:20:00,296.96,297.01,296.92,297.0,40308.0,275.7495,275.7959,275.7124,275.7867,40308.0
2020-07-20 13:30:00,297.0,297.02,296.88,296.93,36040.0,275.7867,275.8052,275.6752,275.7217,36040.0
2020-07-20 13:40:00,297.0,297.35,296.99,297.27,28487.0,275.7867,276.1117,275.7774,276.0374,28487.0
2020-07-20 13:50:00,297.28,297.48,297.26,297.38,47878.0,276.0467,276.2324,276.0281,276.1395,47878.0
2020-07-20 14:00:00,297.39,297.41,297.21,297.29,20709.0,276.1488,276.1674,275.9817,276.0559,20709.0
2020-07-20 14:10:00,297.27,297.4,297.21,297.3,25582.0,276.0374,276.1581,275.9817,276.0652,25582.0
2020-07-20 14:20:00,297.31,297.42,297.28,297.39,27414.0,276.0745,276.1767,276.0467,276.1488,27414.0
2020-07-20 14:30:00,297.41,297.59,297.37,297.46,85526.0,276.1674,276.3345,276.1302,276.2138,85526.0
2020-07-20 14:40:00,297.46,297.58,297.4,297.55,54427.0,276.2138,276.3252,276.1581,276.2974,54427.0
2020-07-20 14:50:00,297.53,297.62,297.44,297.47,24054.0,276.2788,276.3624,276.1952,276.2231,24054.0
2020-07-20 15:00:00,297.46,297.62,297.45,297.51,26527.0,276.2138,276.3624,276.2045,276.2602,26527.0
2020-07-20 15:10:00,297.51,297.98,297.35,297.87,59302.0,276.2602,276.6967,276.1117,276.5945,59302.0
2020-07-20 15:20:00,297.86,298.21,297.82,298.15,64759.0,276.5852,276.9102,276.5481,276.8545,64759.0
2020-07-20 15:30:00,298.14,298.58,298.11,298.46,102572.0,276.8452,277.2538,276.8174,277.1424,102572.0
2020-07-20 15:40:00,298.5,298.59,298.3,298.53,55981.0,277.1795,277.2631,276.9938,277.2074,55981.0
2020-07-20 15:50:00,298.55,298.68,297.92,297.99,149484.0,277.2259,277.3467,276.6409,276.7059,149484.0
2020-07-21 09:30:00,299.9,299.91,299.46,299.66,200197.0,278.4795,278.4888,278.0709,278.2567,200197.0
2020-07-21 09:40:00,299.66,300.05,299.41,300.04,109060.0,278.2567,278.6188,278.0245,278.6095,109060.0
2020-07-21 09:50:00,300.02,300.35,299.84,300.16,421217.0,278.591,278.8974,278.4238,278.721,421217.0
2020-07-21 10:00:00,300.18,300.33,299.86,299.9,72346.0,278.7395,278.8788,278.4424,278.4795,72346.0
2020-07-21 10:10:00,299.86,300.1,299.71,300.1,38905.0,278.4424,278.6652,278.3031,278.6652,38905.0
2020-07-21 10:20:00,300.09,300.13,299.04,299.32,47212.0,278.656,278.6931,277.6809,277.9409,47212.0
2020-07-21 10:30:00,299.32,299.61,299.17,299.53,45006.0,277.9409,278.2102,277.8017,278.1359,45006.0
2020-07-21 10:40:00,299.5,299.66,298.98,299.61,45789.0,278.1081,278.2567,277.6252,278.2102,45789.0
2020-07-21 10:50:00,299.63,300.09,299.63,299.87,31104.0,278.2288,278.656,278.2288,278.4517,31104.0
2020-07-21 11:00:00,299.95,300.11,299.62,299.62,13815.0,278.526,278.6745,278.2195,278.2195,13815.0
2020-07-21 11:10:00,299.66,300.06,299.21,299.92,45903.0,278.2567,278.6281,277.8388,278.4981,45903.0
2020-07-21 11:20:00,299.88,300.08,299.67,299.85,29602.0,278.461,278.6467,278.266,278.4331,29602.0
2020-07-21 11:30:00,299.94,300.12,299.7,299.78,21294.0,278.5167,278.6838,278.2938,278.3681,21294.0
2020-07-21 11:40:00,299.78,299.89,299.39,299.42,20919.0,278.3681,278.4702,278.0059,278.0338,20919.0
2020-07-21 11:50:00,299.38,299.59,299.16,299.53,46098.0,277.9967,278.1917,277.7924,278.1359,46098.0
2020-07-21 12:00:00,299.52,299.61,299.2,299.22,26223.0,278.1267,278.2102,277.8295,277.8481,26223.0
2020-07-21 12:10:00,299.21,299.44,299.15,299.25,28479.0,277.8388,278.0524,277.7831,277.8759,28479.0
2020-07-21 12:20:00,299.28,299.52,299.14,299.51,25815.0,277.9038,278.1267,277.7738,278.1174,25815.0
2020-07-21 12:30:00,299.49,299.62,299.33,299.38,18864.0,278.0988,278.2195,277.9502,277.9967,18864.0
2020-07-21 12:40:00,299.37,299.72,299.32,299.39,20818.0,277.9874,278.3124,277.9409,278.0059,20818.0
2020-07-21 12:50:00,299.42,299.78,299.38,299.78,60569.0,278.0338,278.3681,277.9967,278.3681,60569.0
2020-07-21 13:00:00,299.79,299.79,299.58,299.73,71448.0,278.3774,278.3774,278.1824,278.3217,71448.0
2020-07-21 13:10:00,299.73,299.75,299.31,299.62,70834.0,278.3217,278.3402,277.9317,278.2195,70834.0
2020-07-21 13:20:00,299.61,299.83,299.47,299.81,19757.0,278.2102,278.4145,278.0802,278.396,19757.0
2020-07-21 13:30:00,299.75,299.97,299.74,299.92,17637.0,278.3402,278.5445,278.331,278.4981,17637.0
2020-07-21 13:40:00,299.92,300.05,299.85,300.02,39037.0,278.4981,278.6188,278.4331,278.591,39037.0
2020-07-21 13:50:00,300.03,300.13,299.88,299.98,46855.0,278.6002,278.6931,278.461,278.5538,46855.0
2020-07-21 14:00:00,299.99,300.26,299.96,300.26,18844.0,278.5631,278.8138,278.5352,278.8138,18844.0
2020-07-21 14:10:00,300.26,300.27,299.84,299.84,43724.0,278.8138,278.8231,278.4238,278.4238,43724.0
2020-07-21 14:20:00,299.87,300.12,299.87,300.04,23473.0,278.4517,278.6838,278.4517,278.6095,23473.0
2020-07-21 14:30:00,300.04,300.05,299.83,299.85,38657.0,278.6095,278.6188,278.4145,278.4331,38657.0
2020-07-21 14:40:00,299.82,299.94,299.74,299.92,23527.0,278.4052,278.5167,278.331,278.4981,23527.0
2020-07-21 14:50:00,299.93,300.04,299.82,299.88,37734.0,278.5074,278.6095,278.4052,278.461,37734.0
2020-07-21 15:00:00,299.9,299.94,299.53,299.54,88680.0,278.4795,278.5167,278.1359,278.1452,88680.0
2020-07-21 15:10:00,299.52,299.62,298.64,298.78,306296.0,278.1267,278.2195,277.3095,277.4395,306296.0
2020-07-21 15:20:00,298.67,299.01,298.46,298.61,86321.0,277.3374,277.6531,277.1424,277.2817,86321.0
2020-07-21 15:30:00,298.63,298.87,298.17,298.25,64483.0,277.3002,277.5231,276.8731,276.9474,64483.0
2020-07-21 15:40:00,298.23,298.91,298.12,298.73,88613.0,276.9288,277.5602,276.8267,277.3931,88613.0
2020-07-21 15:50:00,298.69,298.7,297.66,298.59,254605.0,277.3559,277.3652,276.3995,277.2631,254605.0
2020-07-22 09:30:00,298.22,298.91,298.18,298.9,151870.0,276.9195,277.5602,276.8824,277.5509,151870.0
2020-07-22 09:40:00,298.94,299.17,298.86,299.01,87725.0,277.5881,277.8017,277.5138,277.6531,87725.0
2020-07-22 09:50:00,299.02,299.6,299.02,299.27,61440.0,277.6624,278.201,277.6624,277.8945,61440.0
2020-07-22 10:00:00,299.28,299.4,299.06,299.29,54269.0,277.9038,278.0152,277.6995,277.9131,54269.0
2020-07-22 10:10:00,299.29,299.52,299.1,299.26,35618.0,277.9131,278.1267,277.7367,277.8852,35618.0
2020-07-22 10:20:00,299.25,299.29,298.83,298.85,33097.0,277.8759,277.9131,277.4859,277.5045,33097.0
2020-07-22 10:30:00,298.85,299.31,298.77,299.2,61118.0,277.5045,277.9317,277.4302,277.8295,61118.0
2020-07-22 10:40:00,299.23,299.23,298.51,298.67,55616.0,277.8574,277.8574,277.1888,277.3374,55616.0
2020-07-22 10:50:00,298.67,298.78,298.32,298.76,50575.0,277.3374,277.4395,277.0124,277.4209,50575.0
2020-07-22 11:00:00,298.73,299.0,298.52,298.57,47197.0,277.3931,277.6438,277.1981,277.2445,47197.0
2020-07-22 11:10:00,298.5,298.64,298.11,298.5,66319.0,277.1795,277.3095,276.8174,277.1795,66319.0
2020-07-22 11:20:00,298.5,298.96,298.42,298.94,35263.0,277.1795,277.6067,277.1052,277.5881,35263.0
2020-07-22 11:30:00,298.98,299.09,298.87,299.08,32446.0,277.6252,277.7274,277.5231,277.7181,32446.0
2020-07-22 11:40:00,299.09,299.28,299.09,299.13,28204.0,277.7274,277.9038,277.7274,277.7645,28204.0
2020-07-22 11:50:00,299.12,299.18,299.03,299.13,41094.0,277.7552,277.8109,277.6717,277.7645,41094.0
2020-07-22 12:00:00,299.16,299.27,298.97,299.05,37617.0,277.7924,277.8945,277.6159,277.6902,37617.0
2020-07-22 12:10:00,299.05,299.79,299.05,299.57,54693.0,277.6902,278.3774,277.6902,278.1731,54693.0
2020-07-22 12:20:00,299.59,299.63,299.41,299.49,35678.0,278.1917,278.2288,278.0245,278.0988,35678.0
2020-07-22 12:30:00,299.5,299.57,299.39,299.39,40223.0,278.1081,278.1731,278.0059,278.0059,40223.0
2020-07-22 12:40:00,299.34,299.45,299.23,299.44,18707.0,277.9595,278.0617,277.8574,278.0524,18707.0
2020-07-22 12:50:00,299.44,299.48,299.2,299.37,18614.0,278.0524,278.0895,277.8295,277.9874,18614.0
2020-07-22 13:00:00,299.37,299.39,299.17,299.24,20076.0,277.9874,278.0059,277.8017,277.8667,20076.0
2020-07-22 13:10:00,299.24,299.48,299.2,299.43,37482.0,277.8667,278.0895,277.8295,278.0431,37482.0
2020-07-22 13:20:00,299.46,299.52,299.24,299.28,33574.0,278.0709,278.1267,277.8667,277.9038,33574.0
2020-07-22 13:30:00,299.29,299.32,299.02,299.09,36769.0,277.9131,277.9409,277.6624,277.7274,36769.0
2020-07-22 13:40:00,299.08,299.16,298.62,298.74,69305.0,277.7181,277.7924,277.2909,277.4024,69305.0
2020-07-22 13:50:00,298.76,298.79,298.32,298.35,41015.0,277.4209,277.4488,277.0124,277.0402,41015.0
2020-07-22 14:00:00,298.37,298.9,298.34,298.83,41705.0,277.0588,277.5509,277.0309,277.4859,41705.0
2020-07-22 14:10:00,298.85,299.02,298.68,299.01,39798.0,277.5045,277.6624,277.3467,277.6531,39798.0
2020-07-22 14:20:00,298.95,299.04,298.84,299.04,42723.0,277.5974,277.6809,277.4952,277.6809,42723.0
2020-07-22 14:30:00,299.03,299.32,298.79,299.3,39228.0,277.6717,277.9409,277.4488,277.9224,39228.0
2020-07-22 14:40:00,299.3,299.37,299.2,299.26,56589.0,277.9224,277.9874,277.8295,277.8852,56589.0
2020-07-22 14:50:00,299.28,299.42,299.18,299.26,34995.0,277.9038,278.0338,277.8109,277.8852,34995.0
2020-07-22 15:00:00,299.29,299.42,299.18,299.41,45552.0,277.9131,278.0338,277.8109,278.0245,45552.0
2020-07-22 15:10:00,299.42,299.92,299.32,299.72,108651.0,278.0338,278.4981,277.9409,278.3124,108651.0
2020-07-22 15:20:00,299.72,299.88,299.44,299.5,56318.0,278.3124,278.461,278.0524,278.1081,56318.0
2020-07-22 15:30:00,299.52,299.76,299.42,299.76,53270.0,278.1267,278.3495,278.0338,278.3495,53270.0
2020-07-22 15:40:00,299.74,300.4,299.73,300.37,104498.0,278.331,278.9438,278.3217,278.916,104498.0
2020-07-22 15:50:00,300.38,300.56,300.14,300.27,253590.0,278.9252,279.0924,278.7024,278.8231,253590.0
2020-07-23 09:30:00,299.93,300.15,299.63,300.0,137098.0,278.5074,278.7117,278.2288,278.5724,137098.0
2020-07-23 09:40:00,300.01,300.52,299.83,300.49,43539.0,278.5817,279.0552,278.4145,279.0274,43539.0
2020-07-23 09:50:00,300.5,300.62,300.16,300.37,41902.0,279.0367,279.1481,278.721,278.916,41902.0
2020-07-23 10:00:00,300.38,300.49,300.06,300.17,53650.0,278.9252,279.0274,278.6281,278.7302,53650.0
2020-07-23 10:10:00,300.16,300.19,299.19,299.21,57468.0,278.721,278.7488,277.8202,277.8388,57468.0
2020-07-23 10:20:00,299.15,299.88,299.09,299.86,46511.0,277.7831,278.461,277.7274,278.4424,46511.0
2020-07-23 10:30:00,299.92,300.06,299.81,299.95,31032.0,278.4981,278.6281,278.396,278.526,31032.0
2020-07-23 10:40:00,300.02,300.34,299.97,300.23,39367.0,278.591,278.8881,278.5445,278.786,39367.0
2020-07-23 10:50:00,300.18,300.37,299.65,299.69,46789.0,278.7395,278.916,278.2474,278.2845,46789.0
2020-07-23 11:00:00,299.75,300.04,299.36,299.88,68607.0,278.3402,278.6095,277.9781,278.461,68607.0
2020-07-23 11:10:00,299.89,300.15,299.7,299.99,26753.0,278.4702,278.7117,278.2938,278.5631,26753.0
2020-07-23 11:20:00,300.06,300.18,299.75,300.07,70736.0,278.6281,278.7395,278.3402,278.6374,70736.0
2020-07-23 11:30:00,300.15,300.53,300.01,300.46,93577.0,278.7117,279.0645,278.5817,278.9995,93577.0
2020-07-23 11:40:00,300.36,300.49,300.1,300.29,47563.0,278.9067,279.0274,278.6652,278.8417,47563.0
2020-07-23 11:50:00,300.28,300.34,299.95,300.1,43535.0,278.8324,278.8881,278.526,278.6652,43535.0
2020-07-23 12:00:00,300.1,300.1,299.13,299.13,47655.0,278.6652,278.6652,277.7645,277.7645,47655.0
2020-07-23 12:10:00,299.11,299.48,299.09,299.31,37760.0,277.7459,278.0895,277.7274,277.9317,37760.0
2020-07-23 12:20:00,299.39,299.6,298.98,299.26,54708.0,278.0059,278.201,277.6252,277.8852,54708.0
2020-07-23 12:30:00,299.22,299.41,298.79,298.9,63400.0,277.8481,278.0245,277.4488,277.5509,63400.0
2020-07-23 12:40:00,298.89,299.25,298.88,298.96,35019.0,277.5417,277.8759,277.5324,277.6067,35019.0
2020-07-23 12:50:00,298.89,299.04,298.57,298.79,58315.0,277.5417,277.6809,277.2445,277.4488,58315.0
2020-07-23 13:00:00,298.81,299.41,298.74,299.11,38840.0,277.4674,278.0245,277.4024,277.7459,38840.0
2020-07-23 13:10:00,299.08,299.25,298.65,298.7,29035.0,277.7181,277.8759,277.3188,277.3652,29035.0
2020-07-23 13:20:00,298.72,298.73,298.26,298.53,59125.0,277.3838,277.3931,276.9567,277.2074,59125.0
2020-07-23 13:30:00,298.5,298.58,297.95,298.05,87306.0,277.1795,277.2538,276.6688,276.7617,87306.0
2020-07-23 13:40:00,298.02,298.02,296.97,297.04,83897.0,276.7338,276.7338,275.7588,275.8238,83897.0
2020-07-23 13:50:00,296.95,297.33,296.76,297.33,47333.0,275.7402,276.0931,275.5638,276.0931,47333.0
2020-07-23 14:00:00,297.19,297.2,296.3,296.49,112891.0,275.9631,275.9724,275.1367,275.3131,112891.0
2020-07-23 14:10:00,296.48,296.48,295.38,296.01,95719.0,275.3038,275.3038,274.2824,274.8674,95719.0
2020-07-23 14:20:00,296.04,296.45,295.64,296.36,82223.0,274.8952,275.2759,274.5238,275.1924,82223.0
2020-07-23 14:30:00,296.37,296.86,295.73,295.73,79039.0,275.2017,275.6567,274.6074,274.6074,79039.0
2020-07-23 14:40:00,295.75,296.62,295.74,296.59,68820.0,274.6259,275.4338,274.6167,275.4059,68820.0
2020-07-23 14:50:00,296.6,296.98,296.48,296.69,75353.0,275.4152,275.7681,275.3038,275.4988,75353.0
2020-07-23 15:00:00,296.7,296.94,296.08,296.21,65918.0,275.5081,275.7309,274.9324,275.0531,65918.0
2020-07-23 15:10:00,296.16,296.7,295.99,296.52,95596.0,275.0067,275.5081,274.8488,275.3409,95596.0
2020-07-23 15:20:00,296.54,296.78,295.75,296.24,100224.0,275.3595,275.5824,274.6259,275.0809,100224.0
2020-07-23 15:30:00,296.24,296.74,295.59,296.45,89080.0,275.0809,275.5452,274.4774,275.2759,89080.0
2020-07-23 15:40:00,296.34,296.71,296.25,296.27,57767.0,275.1738,275.5174,275.0902,275.1088,57767.0
2020-07-23 15:50:00,296.08,296.8,295.57,296.7,144261.0,274.9324,275.6009,274.4588,275.5081,144261.0
2020-07-24 09:30:00,294.86,295.06,293.53,293.83,236746.0,273.7995,273.9852,272.5645,272.8431,236746.0
2020-07-24 09:40:00,293.86,294.57,293.75,294.19,137339.0,272.8709,273.5302,272.7688,273.1774,137339.0
2020-07-24 09:50:00,294.19,294.55,294.04,294.54,77378.0,273.1774,273.5116,273.0381,273.5024,77378.0
2020-07-24 10:00:00,294.55,295.18,294.53,295.08,109575.0,273.5116,274.0967,273.4931,274.0038,109575.0
2020-07-24 10:10:00,295.06,295.28,294.73,295.09,65691.0,273.9852,274.1895,273.6788,274.0131,65691.0
2020-07-24 10:20:00,295.12,295.52,295.09,295.19,51728.0,274.0409,274.4124,274.0131,274.1059,51728.0
2020-07-24 10:30:00,295.24,295.32,294.19,294.38,48800.0,274.1524,274.2267,273.1774,273.3538,48800.0
2020-07-24 10:40:00,294.42,295.08,294.42,294.91,65313.0,273.3909,274.0038,273.3909,273.8459,65313.0
2020-07-24 10:50:00,294.94,295.68,294.8,295.68,51984.0,273.8738,274.5609,273.7438,274.5609,51984.0
2020-07-24 11:00:00,295.61,295.81,295.39,295.5,42787.0,274.4959,274.6817,274.2917,274.3938,42787.0
2020-07-24 11:10:00,295.57,295.57,295.1,295.16,46404.0,274.4588,274.4588,274.0224,274.0781,46404.0
2020-07-24 11:20:00,295.19,295.61,295.05,295.56,51662.0,274.1059,274.4959,273.9759,274.4495,51662.0
2020-07-24 11:30:00,295.5,295.6,294.97,295.09,42692.0,274.3938,274.4867,273.9016,274.0131,42692.0
2020-07-24 11:40:00,295.07,295.47,294.97,295.01,35516.0,273.9945,274.3659,273.9016,273.9388,35516.0
2020-07-24 11:50:00,295.01,295.23,294.77,295.2,37933.0,273.9388,274.1431,273.7159,274.1152,37933.0
2020-07-24 12:00:00,295.23,295.27,294.39,294.57,34748.0,274.1431,274.1802,273.3631,273.5302,34748.0
2020-07-24 12:10:00,294.56,294.83,294.45,294.46,58678.0,273.5209,273.7716,273.4188,273.4281,58678.0
2020-07-24 12:20:00,294.53,294.79,294.38,294.78,45862.0,273.4931,273.7345,273.3538,273.7252,45862.0
2020-07-24 12:30:00,294.75,294.89,294.58,294.65,67743.0,273.6974,273.8274,273.5395,273.6045,67743.0
2020-07-24 12:40:00,294.63,294.66,294.23,294.32,50646.0,273.5859,273.6138,273.2145,273.2981,50646.0
2020-07-24 12:50:00,294.31,294.44,294.02,294.24,67290.0,273.2888,273.4095,273.0195,273.2238,67290.0
2020-07-24 13:00:00,294.24,294.51,293.66,293.83,47239.0,273.2238,273.4745,272.6852,272.8431,47239.0
2020-07-24 13:10:00,293.78,293.89,293.3,293.58,43704.0,272.7966,272.8988,272.3509,272.6109,43704.0
2020-07-24 13:20:00,293.59,294.18,293.58,294.15,30344.0,272.6202,273.1681,272.6109,273.1402,30344.0
2020-07-24 13:30:00,294.16,294.16,293.77,293.92,26997.0,273.1495,273.1495,272.7874,272.9266,26997.0
2020-07-24 13:40:00,294.04,294.59,294.0,294.58,76278.0,273.0381,273.5488,273.0009,273.5395,76278.0
2020-07-24 13:50:00,294.59,294.6,294.34,294.47,23322.0,273.5488,273.5581,273.3166,273.4374,23322.0
2020-07-24 14:00:00,294.49,295.05,294.41,294.96,26168.0,273.4559,273.9759,273.3816,273.8924,26168.0
2020-07-24 14:10:00,295.0,295.04,294.72,294.77,40017.0,273.9295,273.9666,273.6695,273.7159,40017.0
2020-07-24 14:20:00,294.8,295.24,294.74,295.24,43871.0,273.7438,274.1524,273.6881,274.1524,43871.0
2020-07-24 14:30:00,295.2,295.25,294.65,295.08,84493.0,274.1152,274.1617,273.6045,274.0038,84493.0
2020-07-24 14:40:00,295.08,295.21,294.79,294.79,34264.0,274.0038,274.1245,273.7345,273.7345,34264.0
2020-07-24 14:50:00,294.77,294.9,294.42,294.72,24292.0,273.7159,273.8366,273.3909,273.6695,24292.0
2020-07-24 15:00:00,294.69,295.14,294.59,295.02,31141.0,273.6416,274.0595,273.5488,273.9481,31141.0
2020-07-24 15:10:00,294.97,295.33,294.35,294.35,57537.0,273.9016,274.2359,273.3259,273.3259,57537.0
2020-07-24 15:20:00,294.39,294.62,294.0,294.09,44686.0,273.3631,273.5766,273.0009,273.0845,44686.0
2020-07-24 15:30:00,294.06,294.72,293.71,294.6,79083.0,273.0566,273.6695,272.7316,273.5581,79083.0
2020-07-24 15:40:00,294.67,294.84,294.27,294.53,40555.0,273.6231,273.7809,273.2516,273.4931,40555.0
2020-07-24 15:50:00,294.48,294.89,294.2,294.78,125474.0,273.4466,273.8274,273.1866,273.7252,125474.0
2020-07-27 09:30:00,295.48,295.49,294.74,295.07,102578.0,274.3752,274.3845,273.6881,273.9945,102578.0
2020-07-27 09:40:00,295.0,295.89,295.0,295.88,59779.0,273.9295,274.7559,273.9295,274.7467,59779.0
2020-07-27 09:50:00,295.87,296.5,295.8,296.41,48651.0,274.7374,275.3224,274.6724,275.2388,48651.0
2020-07-27 10:00:00,296.42,296.49,296.22,296.35,43732.0,275.2481,275.3131,275.0624,275.1831,43732.0
2020-07-27 10:10:00,296.36,296.56,296.24,296.41,24520.0,275.1924,275.3781,275.0809,275.2388,24520.0
2020-07-27 10:20:00,296.42,296.65,296.19,296.34,45744.0,275.2481,275.4617,275.0345,275.1738,45744.0
2020-07-27 10:30:00,296.35,296.66,296.18,296.66,48073.0,275.1831,275.4709,275.0252,275.4709,48073.0
2020-07-27 10:40:00,296.67,296.67,296.49,296.61,23054.0,275.4802,275.4802,275.3131,275.4245,23054.0
2020-07-27 10:50:00,296.62,296.67,296.35,296.38,25855.0,275.4338,275.4802,275.1831,275.2109,25855.0
2020-07-27 11:00:00,296.36,296.42,296.18,296.35,31990.0,275.1924,275.2481,275.0252,275.1831,31990.0
2020-07-27 11:10:00,296.31,296.36,295.96,296.08,27005.0,275.1459,275.1924,274.8209,274.9324,27005.0
2020-07-27 11:20:00,296.11,296.12,295.5,295.57,19819.0,274.9602,274.9695,274.3938,274.4588,19819.0
2020-07-27 11:30:00,295.6,295.77,295.08,295.4,35095.0,274.4867,274.6445,274.0038,274.3009,35095.0
2020-07-27 11:40:00,295.41,295.72,295.36,295.71,25968.0,274.3102,274.5981,274.2638,274.5888,25968.0
2020-07-27 11:50:00,295.68,295.85,295.68,295.75,11547.0,274.5609,274.7188,274.5609,274.6259,11547.0
2020-07-27 12:00:00,295.78,295.92,295.63,295.89,15016.0,274.6538,274.7838,274.5145,274.7559,15016.0
2020-07-27 12:10:00,295.91,295.98,295.81,295.81,11350.0,274.7745,274.8395,274.6817,274.6817,11350.0
2020-07-27 12:20:00,295.78,296.04,295.75,296.01,20788.0,274.6538,274.8952,274.6259,274.8674,20788.0
2020-07-27 12:30:00,295.99,296.22,295.94,296.18,19142.0,274.8488,275.0624,274.8024,275.0252,19142.0
2020-07-27 12:40:00,296.2,296.21,296.06,296.1,22853.0,275.0438,275.0531,274.9138,274.9509,22853.0
2020-07-27 12:50:00,296.06,296.23,296.05,296.18,6602.0,274.9138,275.0717,274.9045,275.0252,6602.0
2020-07-27 13:00:00,296.22,296.3,296.13,296.13,16136.0,275.0624,275.1367,274.9788,274.9788,16136.0
2020-07-27 13:10:00,296.15,296.33,296.15,296.3,12046.0,274.9974,275.1645,274.9974,275.1367,12046.0
2020-07-27 13:20:00,296.25,296.44,296.25,296.41,15934.0,275.0902,275.2667,275.0902,275.2388,15934.0
2020-07-27 13:30:00,296.4,296.52,296.39,296.52,21792.0,275.2295,275.3409,275.2202,275.3409,21792.0
2020-07-27 13:40:00,296.53,296.53,296.29,296.31,30751.0,275.3502,275.3502,275.1274,275.1459,30751.0
2020-07-27 13:50:00,296.3,296.36,296.25,296.28,27298.0,275.1367,275.1924,275.0902,275.1181,27298.0
2020-07-27 14:00:00,296.3,296.5,296.2,296.42,31283.0,275.1367,275.3224,275.0438,275.2481,31283.0
2020-07-27 14:10:00,296.45,296.45,296.09,296.23,47596.0,275.2759,275.2759,274.9417,275.0717,47596.0
2020-07-27 14:20:00,296.22,296.6,296.22,296.5,47082.0,275.0624,275.4152,275.0624,275.3224,47082.0
2020-07-27 14:30:00,296.54,296.64,296.48,296.61,47774.0,275.3595,275.4524,275.3038,275.4245,47774.0
2020-07-27 14:40:00,296.62,296.65,296.29,296.37,52150.0,275.4338,275.4617,275.1274,275.2017,52150.0
2020-07-27 14:50:00,296.37,296.51,296.0,296.19,56989.0,275.2017,275.3317,274.8581,275.0345,56989.0
2020-07-27 15:00:00,296.17,296.68,296.17,296.63,107145.0,275.0159,275.4895,275.0159,275.4431,107145.0
2020-07-27 15:10:00,296.63,296.75,296.51,296.64,107511.0,275.4431,275.5545,275.3317,275.4524,107511.0
2020-07-27 15:20:00,296.64,297.0,296.64,296.91,97469.0,275.4524,275.7867,275.4524,275.7031,97469.0
2020-07-27 15:30:00,296.91,297.1,296.8,296.81,87932.0,275.7031,275.8795,275.6009,275.6102,87932.0
2020-07-27 15:40:00,296.82,297.12,296.82,297.11,99652.0,275.6195,275.8981,275.6195,275.8888,99652.0
2020-07-27 15:50:00,297.08,297.08,296.74,296.93,204308.0,275.8609,275.8609,275.5452,275.7217,204308.0
2020-07-28 09:30:00,296.18,296.75,295.9,296.31,113080.0,275.0252,275.5545,274.7652,275.1459,113080.0
2020-07-28 09:40:00,296.28,296.45,295.98,295.98,45533.0,275.1181,275.2759,274.8395,274.8395,45533.0
2020-07-28 09:50:00,295.94,295.94,295.21,295.75,49112.0,274.8024,274.8024,274.1245,274.6259,49112.0
2020-07-28 10:00:00,295.65,296.29,295.62,296.26,25980.0,274.5331,275.1274,274.5052,275.0995,25980.0
2020-07-28 10:10:00,296.19,296.67,295.96,296.6,24089.0,275.0345,275.4802,274.8209,275.4152,24089.0
2020-07-28 10:20:00,296.57,296.68,296.34,296.51,24295.0,275.3874,275.4895,275.1738,275.3317,24295.0
2020-07-28 10:30:00,296.58,296.83,296.05,296.39,33786.0,275.3967,275.6288,274.9045,275.2202,33786.0
2020-07-28 10:40:00,296.37,296.47,296.06,296.26,37531.0,275.2017,275.2945,274.9138,275.0995,37531.0
2020-07-28 10:50:00,296.34,296.77,296.18,296.58,18792.0,275.1738,275.5731,275.0252,275.3967,18792.0
2020-07-28 11:00:00,296.61,296.61,295.94,296.18,35624.0,275.4245,275.4245,274.8024,275.0252,35624.0
2020-07-28 11:10:00,296.19,296.9,296.18,296.63,17029.0,275.0345,275.6938,275.0252,275.4431,17029.0
2020-07-28 11:20:00,296.65,296.76,296.5,296.71,48521.0,275.4617,275.5638,275.3224,275.5174,48521.0
2020-07-28 11:30:00,296.71,297.1,296.68,297.1,20088.0,275.5174,275.8795,275.4895,275.8795,20088.0
2020-07-28 11:40:00,297.12,297.21,296.92,297.01,35459.0,275.8981,275.9817,275.7124,275.7959,35459.0
2020-07-28 11:50:00,297.02,297.02,296.62,296.62,32138.0,275.8052,275.8052,275.4338,275.4338,32138.0
2020-07-28 12:00:00,296.69,296.71,296.41,296.61,25907.0,275.4988,275.5174,275.2388,275.4245,25907.0
2020-07-28 12:10:00,296.57,296.74,296.34,296.39,54187.0,275.3874,275.5452,275.1738,275.2202,54187.0
2020-07-28 12:20:00,296.35,296.62,296.31,296.44,104658.0,275.1831,275.4338,275.1459,275.2667,104658.0
2020-07-28 12:30:00,296.45,296.67,296.34,296.62,123781.0,275.2759,275.4802,275.1738,275.4338,123781.0
2020-07-28 12:40:00,296.62,296.65,296.51,296.59,18903.0,275.4338,275.4617,275.3317,275.4059,18903.0
2020-07-28 12:50:00,296.61,296.78,296.6,296.75,17410.0,275.4245,275.5824,275.4152,275.5545,17410.0
2020-07-28 13:00:00,296.77,296.9,296.63,296.82,38509.0,275.5731,275.6938,275.4431,275.6195,38509.0
2020-07-28 13:10:00,296.77,296.77,296.53,296.69,10777.0,275.5731,275.5731,275.3502,275.4988,10777.0
2020-07-28 13:20:00,296.76,296.97,296.76,296.88,21667.0,275.5638,275.7588,275.5638,275.6752,21667.0
2020-07-28 13:30:00,296.96,297.16,296.95,297.13,14677.0,275.7495,275.9352,275.7402,275.9074,14677.0
2020-07-28 13:40:00,297.12,297.25,297.02,297.22,17264.0,275.8981,276.0188,275.8052,275.9909,17264.0
2020-07-28 13:50:00,297.21,297.33,297.15,297.23,46147.0,275.9817,276.0931,275.9259,276.0002,46147.0
2020-07-28 14:00:00,297.25,297.3,297.08,297.16,21208.0,276.0188,276.0652,275.8609,275.9352,21208.0
2020-07-28 14:10:00,297.18,297.28,297.0,297.11,36772.0,275.9538,276.0467,275.7867,275.8888,36772.0
2020-07-28 14:20:00,297.09,297.19,296.86,296.86,32117.0,275.8702,275.9631,275.6567,275.6567,32117.0
2020-07-28 14:30:00,296.93,297.12,296.83,297.11,31300.0,275.7217,275.8981,275.6288,275.8888,31300.0
2020-07-28 14:40:00,297.1,297.14,296.82,296.83,78758.0,275.8795,275.9167,275.6195,275.6288,78758.0
2020-07-28 14:50:00,296.83,297.06,296.7,296.74,209881.0,275.6288,275.8424,275.5081,275.5452,209881.0
2020-07-28 15:00:00,296.74,296.81,296.29,296.37,193058.0,275.5452,275.6102,275.1274,275.2017,193058.0
2020-07-28 15:10:00,296.36,296.52,295.95,296.32,183166.0,275.1924,275.3409,274.8117,275.1552,183166.0
2020-07-28 15:20:00,296.28,296.36,295.81,295.84,109277.0,275.1181,275.1924,274.6817,274.7095,109277.0
2020-07-28 15:30:00,295.83,296.22,295.51,295.57,131802.0,274.7002,275.0624,274.4031,274.4588,131802.0
2020-07-28 15:40:00,295.58,295.75,295.26,295.26,87937.0,274.4681,274.6259,274.1709,274.1709,87937.0
2020-07-28 15:50:00,295.2,295.35,294.79,295.1,280524.0,274.1152,274.2545,273.7345,274.0224,280524.0
2020-07-29 09:30:00,296.0,296.6,295.9,296.18,121493.0,274.8581,275.4152,274.7652,275.0252,121493.0
2020-07-29 09:40:00,296.18,296.48,296.09,296.15,38329.0,275.0252,275.3038,274.9417,274.9974,38329.0
2020-07-29 09:50:00,296.15,296.72,296.15,296.52,33732.0,274.9974,275.5267,274.9974,275.3409,33732.0
2020-07-29 10:00:00,296.58,297.01,296.49,296.92,26699.0,275.3967,275.7959,275.3131,275.7124,26699.0
2020-07-29 10:10:00,296.94,297.07,296.92,297.06,12326.0,275.7309,275.8517,275.7124,275.8424,12326.0
2020-07-29 10:20:00,297.09,297.1,296.87,296.95,37185.0,275.8702,275.8795,275.6659,275.7402,37185.0
2020-07-29 10:30:00,296.98,297.13,296.92,297.12,17823.0,275.7681,275.9074,275.7124,275.8981,17823.0
2020-07-29 10:40:00,297.13,297.3,297.12,297.27,15430.0,275.9074,276.0652,275.8981,276.0374,15430.0
2020-07-29 10:50:00,297.24,297.46,297.17,297.45,36397.0,276.0095,276.2138,275.9445,276.2045,36397.0
2020-07-29 11:00:00,297.46,297.46,297.12,297.3,26903.0,276.2138,276.2138,275.8981,276.0652,26903.0
2020-07-29 11:10:00,297.31,297.31,297.15,297.17,33220.0,276.0745,276.0745,275.9259,275.9445,33220.0
2020-07-29 11:20:00,297.21,297.5,297.08,297.49,15021.0,275.9817,276.2509,275.8609,276.2417,15021.0
2020-07-29 11:30:00,297.52,297.54,297.39,297.43,15808.0,276.2695,276.2881,276.1488,276.1859,15808.0
2020-07-29 11:40:00,297.41,297.55,297.37,297.41,21515.0,276.1674,276.2974,276.1302,276.1674,21515.0
2020-07-29 11:50:00,297.39,297.45,297.37,297.41,16254.0,276.1488,276.2045,276.1302,276.1674,16254.0
2020-07-29 12:00:00,297.29,297.32,296.97,296.97,23711.0,276.0559,276.0838,275.7588,275.7588,23711.0
2020-07-29 12:10:00,297.01,297.19,297.0,297.17,25581.0,275.7959,275.9631,275.7867,275.9445,25581.0
2020-07-29 12:20:00,297.28,297.52,297.28,297.44,14877.0,276.0467,276.2695,276.0467,276.1952,14877.0
2020-07-29 12:30:00,297.4,297.77,297.37,297.67,62885.0,276.1581,276.5017,276.1302,276.4088,62885.0
2020-07-29 12:40:00,297.72,297.76,297.59,297.65,17688.0,276.4552,276.4924,276.3345,276.3902,17688.0
2020-07-29 12:50:00,297.62,297.71,297.59,297.63,11056.0,276.3624,276.4459,276.3345,276.3717,11056.0
2020-07-29 13:00:00,297.63,297.72,297.51,297.64,13251.0,276.3717,276.4552,276.2602,276.3809,13251.0
2020-07-29 13:10:00,297.63,297.86,297.63,297.82,228183.0,276.3717,276.5852,276.3717,276.5481,228183.0
2020-07-29 13:20:00,297.86,297.95,297.83,297.86,82975.0,276.5852,276.6688,276.5574,276.5852,82975.0
2020-07-29 13:30:00,297.87,297.88,297.77,297.8,10705.0,276.5945,276.6038,276.5017,276.5295,10705.0
2020-07-29 13:40:00,297.78,297.83,297.68,297.83,12875.0,276.5109,276.5574,276.4181,276.5574,12875.0
2020-07-29 13:50:00,297.84,297.84,297.58,297.64,27818.0,276.5667,276.5667,276.3252,276.3809,27818.0
2020-07-29 14:00:00,297.64,298.1,297.42,297.87,80225.0,276.3809,276.8081,276.1767,276.5945,80225.0
2020-07-29 14:10:00,297.95,298.08,297.82,297.96,38644.0,276.6688,276.7895,276.5481,276.6781,38644.0
2020-07-29 14:20:00,297.95,298.08,297.87,298.0,55137.0,276.6688,276.7895,276.5945,276.7152,55137.0
2020-07-29 14:30:00,298.01,298.67,298.01,298.6,67267.0,276.7245,277.3374,276.7245,277.2724,67267.0
2020-07-29 14:40:00,298.58,299.0,298.51,298.83,140519.0,277.2538,277.6438,277.1888,277.4859,140519.0
2020-07-29 14:50:00,298.76,298.86,298.14,298.14,33729.0,277.4209,277.5138,276.8452,276.8452,33729.0
2020-07-29 15:00:00,298.18,298.27,297.6,298.11,48100.0,276.8824,276.9659,276.3438,276.8174,48100.0
2020-07-29 15:10:00,298.12,298.58,298.12,298.58,60975.0,276.8267,277.2538,276.8267,277.2538,60975.0
2020-07-29 15:20:00,298.62,299.0,298.43,298.78,59087.0,277.2909,277.6438,277.1145,277.4395,59087.0
2020-07-29 15:30:00,298.72,299.26,298.62,299.13,88384.0,277.3838,277.8852,277.2909,277.7645,88384.0
2020-07-29 15:40:00,299.1,299.1,298.51,298.78,50999.0,277.7367,277.7367,277.1888,277.4395,50999.0
2020-07-29 15:50:00,298.74,298.77,298.28,298.7,177636.0,277.4024,277.4302,276.9752,277.3652,177636.0
2020-07-30 09:30:00,295.74,296.25,295.28,295.68,154075.0,274.6167,275.0902,274.1895,274.5609,154075.0
2020-07-30 09:40:00,295.7,295.95,295.21,295.54,59675.0,274.5795,274.8117,274.1245,274.4309,59675.0
2020-07-30 09:50:00,295.43,295.43,294.0,294.12,90438.0,274.3288,274.3288,273.0009,273.1124,90438.0
2020-07-30 10:00:00,294.13,294.89,293.67,294.8,96400.0,273.1216,273.8274,272.6945,273.7438,96400.0
2020-07-30 10:10:00,294.79,294.79,294.15,294.32,42460.0,273.7345,273.7345,273.1402,273.2981,42460.0
2020-07-30 10:20:00,294.21,294.7,293.74,294.7,49295.0,273.1959,273.6509,272.7595,273.6509,49295.0
2020-07-30 10:30:00,294.62,295.45,294.57,295.44,41836.0,273.5766,274.3474,273.5302,274.3381,41836.0
2020-07-30 10:40:00,295.44,295.44,294.73,294.74,30946.0,274.3381,274.3381,273.6788,273.6881,30946.0
2020-07-30 10:50:00,294.73,295.3,294.49,295.29,30484.0,273.6788,274.2081,273.4559,274.1988,30484.0
2020-07-30 11:00:00,295.3,295.76,295.07,295.6,40826.0,274.2081,274.6352,273.9945,274.4867,40826.0
2020-07-30 11:10:00,295.67,296.15,295.56,296.15,34704.0,274.5517,274.9974,274.4495,274.9974,34704.0
2020-07-30 11:20:00,296.18,296.34,295.81,295.84,53178.0,275.0252,275.1738,274.6817,274.7095,53178.0
2020-07-30 11:30:00,295.87,296.55,295.79,296.45,22951.0,274.7374,275.3688,274.6631,275.2759,22951.0
2020-07-30 11:40:00,296.46,296.68,296.35,296.53,19794.0,275.2852,275.4895,275.1831,275.3502,19794.0
2020-07-30 11:50:00,296.55,296.73,296.34,296.53,18217.0,275.3688,275.5359,275.1738,275.3502,18217.0
2020-07-30 12:00:00,296.52,296.76,296.27,296.28,26877.0,275.3409,275.5638,275.1088,275.1181,26877.0
2020-07-30 12:10:00,296.29,297.6,296.2,297.53,62385.0,275.1274,276.3438,275.0438,276.2788,62385.0
2020-07-30 12:20:00,297.37,297.43,297.0,297.14,37419.0,276.1302,276.1859,275.7867,275.9167,37419.0
2020-07-30 12:30:00,297.19,297.37,297.03,297.13,33172.0,275.9631,276.1302,275.8145,275.9074,33172.0
2020-07-30 12:40:00,297.12,297.29,297.06,297.27,39222.0,275.8981,276.0559,275.8424,276.0374,39222.0
2020-07-30 12:50:00,297.29,297.37,297.16,297.27,42381.0,276.0559,276.1302,275.9352,276.0374,42381.0
2020-07-30 13:00:00,297.27,297.69,297.19,297.57,31794.0,276.0374,276.4274,275.9631,276.3159,31794.0
2020-07-30 13:10:00,297.59,298.01,297.58,297.97,25788.0,276.3345,276.7245,276.3252,276.6874,25788.0
2020-07-30 13:20:00,297.96,297.96,297.41,297.42,31056.0,276.6781,276.6781,276.1674,276.1767,31056.0
2020-07-30 13:30:00,297.43,297.45,296.89,296.9,39363.0,276.1859,276.2045,275.6845,275.6938,39363.0
2020-07-30 13:40:00,296.91,297.23,296.91,297.06,44262.0,275.7031,276.0002,275.7031,275.8424,44262.0
2020-07-30 13:50:00,297.09,297.47,297.04,297.41,34176.0,275.8702,276.2231,275.8238,276.1674,34176.0
2020-07-30 14:00:00,297.41,297.6,297.14,297.6,33071.0,276.1674,276.3438,275.9167,276.3438,33071.0
2020-07-30 14:10:00,297.45,297.48,297.07,297.18,43597.0,276.2045,276.2324,275.8517,275.9538,43597.0
2020-07-30 14:20:00,297.2,297.42,296.91,297.18,71062.0,275.9724,276.1767,275.7031,275.9538,71062.0
2020-07-30 14:30:00,297.19,297.57,297.16,297.52,44542.0,275.9631,276.3159,275.9352,276.2695,44542.0
2020-07-30 14:40:00,297.54,297.94,297.54,297.8,76854.0,276.2881,276.6595,276.2881,276.5295,76854.0
2020-07-30 14:50:00,297.79,297.84,297.42,297.56,31340.0,276.5202,276.5667,276.1767,276.3067,31340.0
2020-07-30 15:00:00,297.61,297.88,297.17,297.24,57768.0,276.3531,276.6038,275.9445,276.0095,57768.0
2020-07-30 15:10:00,297.23,297.87,297.09,297.85,81901.0,276.0002,276.5945,275.8702,276.5759,81901.0
2020-07-30 15:20:00,297.82,297.9,297.62,297.86,46848.0,276.5481,276.6224,276.3624,276.5852,46848.0
2020-07-30 15:30:00,297.9,298.06,297.59,297.6,52929.0,276.6224,276.7709,276.3345,276.3438,52929.0
2020-07-30 15:40:00,297.55,297.7,297.29,297.36,46086.0,276.2974,276.4367,276.0559,276.1209,46086.0
2020-07-30 15:50:00,297.36,297.73,297.3,297.63,147240.0,276.1209,276.4645,276.0652,276.3717,147240.0
2020-07-31 09:30:00,299.45,299.58,298.05,298.13,143285.0,278.0617,278.1824,276.7617,276.8359,143285.0
2020-07-31 09:40:00,298.17,298.62,298.0,298.28,67567.0,276.8731,277.2909,276.7152,276.9752,67567.0
2020-07-31 09:50:00,298.11,298.35,297.81,298.34,509281.0,276.8174,277.0402,276.5388,277.0309,509281.0
2020-07-31 10:00:00,298.3,298.35,297.52,297.68,44456.0,276.9938,277.0402,276.2695,276.4181,44456.0
2020-07-31 10:10:00,297.59,297.59,296.54,296.61,109619.0,276.3345,276.3345,275.3595,275.4245,109619.0
2020-07-31 10:20:00,296.58,297.03,296.23,296.52,57004.0,275.3967,275.8145,275.0717,275.3409,57004.0
2020-07-31 10:30:00,296.5,297.1,296.45,297.1,40565.0,275.3224,275.8795,275.2759,275.8795,40565.0
2020-07-31 10:40:00,297.07,297.07,296.26,296.84,37203.0,275.8517,275.8517,275.0995,275.6381,37203.0
2020-07-31 10:50:00,296.84,297.0,296.32,297.0,36489.0,275.6381,275.7867,275.1552,275.7867,36489.0
2020-07-31 11:00:00,297.06,297.23,296.87,296.93,36272.0,275.8424,276.0002,275.6659,275.7217,36272.0
2020-07-31 11:10:00,296.91,298.0,296.91,298.0,49360.0,275.7031,276.7152,275.7031,276.7152,49360.0
2020-07-31 11:20:00,298.0,298.0,297.72,297.76,27755.0,276.7152,276.7152,276.4552,276.4924,27755.0
2020-07-31 11:30:00,297.83,297.94,297.21,297.53,60822.0,276.5574,276.6595,275.9817,276.2788,60822.0
2020-07-31 11:40:00,297.52,297.73,297.35,297.71,62435.0,276.2695,276.4645,276.1117,276.4459,62435.0
2020-07-31 11:50:00,297.74,297.74,296.79,297.02,56334.0,276.4738,276.4738,275.5917,275.8052,56334.0
2020-07-31 12:00:00,296.97,297.06,296.29,296.29,63735.0,275.7588,275.8424,275.1274,275.1274,63735.0
2020-07-31 12:10:00,296.49,296.74,296.08,296.25,51566.0,275.3131,275.5452,274.9324,275.0902,51566.0
2020-07-31 12:20:00,296.22,296.74,296.2,296.64,36656.0,275.0624,275.5452,275.0438,275.4524,36656.0
2020-07-31 12:30:00,296.62,296.64,295.5,295.63,86997.0,275.4338,275.4524,274.3938,274.5145,86997.0
2020-07-31 12:40:00,295.62,295.96,295.57,295.74,44496.0,274.5052,274.8209,274.4588,274.6167,44496.0
2020-07-31 12:50:00,295.75,295.86,295.24,295.56,52451.0,274.6259,274.7281,274.1524,274.4495,52451.0
2020-07-31 13:00:00,295.52,296.05,295.48,295.91,23922.0,274.4124,274.9045,274.3752,274.7745,23922.0
2020-07-31 13:10:00,295.89,296.12,295.58,295.86,35562.0,274.7559,274.9695,274.4681,274.7281,35562.0
2020-07-31 13:20:00,296.01,296.55,296.01,296.52,54882.0,274.8674,275.3688,274.8674,275.3409,54882.0
2020-07-31 13:30:00,296.46,296.61,296.12,296.2,46330.0,275.2852,275.4245,274.9695,275.0438,46330.0
2020-07-31 13:40:00,296.27,296.7,296.27,296.69,17691.0,275.1088,275.5081,275.1088,275.4988,17691.0
2020-07-31 13:50:00,296.7,296.75,296.33,296.38,31759.0,275.5081,275.5545,275.1645,275.2109,31759.0
2020-07-31 14:00:00,296.37,296.74,295.92,295.92,35207.0,275.2017,275.5452,274.7838,274.7838,35207.0
2020-07-31 14:10:00,295.85,296.11,295.85,295.91,24974.0,274.7188,274.9602,274.7188,274.7745,24974.0
2020-07-31 14:20:00,295.92,296.39,295.92,296.39,17038.0,274.7838,275.2202,274.7838,275.2202,17038.0
2020-07-31 14:30:00,296.33,296.87,296.33,296.72,16952.0,275.1645,275.6659,275.1645,275.5267,16952.0
2020-07-31 14:40:00,296.65,297.17,296.5,296.99,36227.0,275.4617,275.9445,275.3224,275.7774,36227.0
2020-07-31 14:50:00,296.98,297.6,296.95,297.55,37707.0,275.7681,276.3438,275.7402,276.2974,37707.0
2020-07-31 15:00:00,297.6,298.1,297.4,298.0,72189.0,276.3438,276.8081,276.1581,276.7152,72189.0
2020-07-31 15:10:00,297.96,298.15,297.66,298.08,58780.0,276.6781,276.8545,276.3995,276.7895,58780.0
2020-07-31 15:20:00,298.07,298.45,298.07,298.25,41839.0,276.7802,277.1331,276.7802,276.9474,41839.0
2020-07-31 15:30:00,298.32,298.64,298.22,298.3,82006.0,277.0124,277.3095,276.9195,276.9938,82006.0
2020-07-31 15:40:00,298.34,299.19,298.26,299.11,211625.0,277.0309,277.8202,276.9567,277.7459,211625.0
2020-07-31 15:50:00,299.15,300.08,298.72,300.04,554727.0,277.7831,278.6467,277.3838,278.6095,554727.0
2020-08-03 09:30:00,301.65,301.73,301.13,301.15,231315.0,280.1045,280.1788,279.6217,279.6402,231315.0
2020-08-03 09:40:00,301.15,301.6,301.15,301.33,95197.0,279.6402,280.0581,279.6402,279.8074,95197.0
2020-08-03 09:50:00,301.46,301.74,301.2,301.68,48751.0,279.9281,280.1881,279.6867,280.1324,48751.0
2020-08-03 10:00:00,301.68,302.53,301.68,302.23,93627.0,280.1324,280.9217,280.1324,280.6431,93627.0
2020-08-03 10:10:00,302.27,302.39,302.1,302.31,40372.0,280.6802,280.7917,280.5224,280.7174,40372.0
2020-08-03 10:20:00,302.35,302.35,301.79,301.89,43381.0,280.7545,280.7545,280.2345,280.3274,43381.0
2020-08-03 10:30:00,301.91,302.18,301.88,302.1,41588.0,280.346,280.5967,280.3181,280.5224,41588.0
2020-08-03 10:40:00,302.09,302.16,301.31,301.31,26730.0,280.5131,280.5781,279.7888,279.7888,26730.0
2020-08-03 10:50:00,301.33,301.63,301.26,301.55,31390.0,279.8074,280.086,279.7424,280.0117,31390.0
2020-08-03 11:00:00,301.58,301.92,301.51,301.9,27944.0,280.0395,280.3552,279.9745,280.3367,27944.0
2020-08-03 11:10:00,301.93,302.13,301.85,302.11,53505.0,280.3645,280.5502,280.2902,280.5317,53505.0
2020-08-03 11:20:00,302.1,302.28,302.05,302.07,29039.0,280.5224,280.6895,280.476,280.4945,29039.0
2020-08-03 11:30:00,302.15,302.42,302.13,302.39,28878.0,280.5688,280.8195,280.5502,280.7917,28878.0
2020-08-03 11:40:00,302.42,302.63,302.4,302.44,48790.0,280.8195,281.0145,280.801,280.8381,48790.0
2020-08-03 11:50:00,302.42,302.45,302.28,302.28,23607.0,280.8195,280.8474,280.6895,280.6895,23607.0
2020-08-03 12:00:00,302.34,302.41,302.13,302.23,23746.0,280.7452,280.8102,280.5502,280.6431,23746.0
2020-08-03 12:10:00,302.25,302.43,302.11,302.29,22945.0,280.6617,280.8288,280.5317,280.6988,22945.0
2020-08-03 12:20:00,302.31,302.39,302.12,302.12,16086.0,280.7174,280.7917,280.541,280.541,16086.0
2020-08-03 12:30:00,302.13,302.27,302.13,302.2,18678.0,280.5502,280.6802,280.5502,280.6152,18678.0
2020-08-03 12:40:00,302.17,302.27,302.04,302.22,39495.0,280.5874,280.6802,280.4667,280.6338,39495.0
2020-08-03 12:50:00,302.22,302.22,302.05,302.16,32238.0,280.6338,280.6338,280.476,280.5781,32238.0
2020-08-03 13:00:00,302.18,302.27,302.16,302.25,13497.0,280.5967,280.6802,280.5781,280.6617,13497.0
2020-08-03 13:10:00,302.29,302.33,302.19,302.32,100829.0,280.6988,280.736,280.606,280.7267,100829.0
2020-08-03 13:20:00,302.32,302.5,302.28,302.29,30796.0,280.7267,280.8938,280.6895,280.6988,30796.0
2020-08-03 13:30:00,302.38,302.46,302.33,302.34,10854.0,280.7824,280.8567,280.736,280.7452,10854.0
2020-08-03 13:40:00,302.36,302.41,302.09,302.23,17902.0,280.7638,280.8102,280.5131,280.6431,17902.0
2020-08-03 13:50:00,302.18,302.39,302.18,302.35,26407.0,280.5967,280.7917,280.5967,280.7545,26407.0
2020-08-03 14:00:00,302.4,302.44,302.19,302.21,22728.0,280.801,280.8381,280.606,280.6245,22728.0
2020-08-03 14:10:00,302.28,302.6,302.22,302.57,20299.0,280.6895,280.9867,280.6338,280.9588,20299.0
2020-08-03 14:20:00,302.59,302.66,302.54,302.65,23908.0,280.9774,281.0424,280.931,281.0331,23908.0
2020-08-03 14:30:00,302.62,302.82,302.61,302.78,31189.0,281.0052,281.191,280.996,281.1538,31189.0
2020-08-03 14:40:00,302.8,302.83,302.62,302.63,16065.0,281.1724,281.2002,281.0052,281.0145,16065.0
2020-08-03 14:50:00,302.63,302.77,302.57,302.73,63815.0,281.0145,281.1445,280.9588,281.1074,63815.0
2020-08-03 15:00:00,302.7,302.78,302.47,302.54,53781.0,281.0795,281.1538,280.866,280.931,53781.0
2020-08-03 15:10:00,302.59,302.59,301.96,302.12,45406.0,280.9774,280.9774,280.3924,280.541,45406.0
2020-08-03 15:20:00,302.17,302.4,302.07,302.23,44126.0,280.5874,280.801,280.4945,280.6431,44126.0
2020-08-03 15:30:00,302.24,302.43,301.71,302.34,78710.0,280.6524,280.8288,280.1602,280.7452,78710.0
2020-08-03 15:40:00,302.26,302.56,302.22,302.4,69371.0,280.671,280.9495,280.6338,280.801,69371.0
2020-08-03 15:50:00,302.38,302.4,301.93,302.04,205910.0,280.7824,280.801,280.3645,280.4667,205910.0
2020-08-04 09:30:00,301.22,301.92,301.22,301.48,216352.0,279.7052,280.3552,279.7052,279.9467,216352.0
2020-08-04 09:40:00,301.55,301.97,301.41,301.92,246580.0,280.0117,280.4017,279.8817,280.3552,246580.0
2020-08-04 09:50:00,301.91,302.05,301.82,301.93,190757.0,280.346,280.476,280.2624,280.3645,190757.0
2020-08-04 10:00:00,301.91,302.47,301.91,302.47,36147.0,280.346,280.866,280.346,280.866,36147.0
2020-08-04 10:10:00,302.5,302.57,302.29,302.32,40621.0,280.8938,280.9588,280.6988,280.7267,40621.0
2020-08-04 10:20:00,302.35,302.37,302.0,302.04,24851.0,280.7545,280.7731,280.4295,280.4667,24851.0
2020-08-04 10:30:00,302.14,302.26,301.93,302.21,45224.0,280.5595,280.671,280.3645,280.6245,45224.0
2020-08-04 10:40:00,302.2,302.67,302.2,302.62,30975.0,280.6152,281.0517,280.6152,281.0052,30975.0
2020-08-04 10:50:00,302.72,302.85,302.63,302.63,31389.0,281.0981,281.2188,281.0145,281.0145,31389.0
2020-08-04 11:00:00,302.62,302.74,302.44,302.53,26577.0,281.0052,281.1167,280.8381,280.9217,26577.0
2020-08-04 11:10:00,302.51,302.84,302.5,302.82,23956.0,280.9031,281.2095,280.8938,281.191,23956.0
2020-08-04 11:20:00,302.82,302.82,302.45,302.66,37630.0,281.191,281.191,280.8474,281.0424,37630.0
2020-08-04 11:30:00,302.62,302.75,302.55,302.56,24040.0,281.0052,281.126,280.9402,280.9495,24040.0
2020-08-04 11:40:00,302.55,302.84,302.55,302.63,23186.0,280.9402,281.2095,280.9402,281.0145,23186.0
2020-08-04 11:50:00,302.64,302.77,302.64,302.67,10632.0,281.0238,281.1445,281.0238,281.0517,10632.0
2020-08-04 12:00:00,302.67,302.73,302.23,302.26,54169.0,281.0517,281.1074,280.6431,280.671,54169.0
2020-08-04 12:10:00,302.3,302.37,302.12,302.18,28866.0,280.7081,280.7731,280.541,280.5967,28866.0
2020-08-04 12:20:00,302.19,302.41,302.13,302.41,18193.0,280.606,280.8102,280.5502,280.8102,18193.0
2020-08-04 12:30:00,302.37,302.44,302.31,302.31,20052.0,280.7731,280.8381,280.7174,280.7174,20052.0
2020-08-04 12:40:00,302.32,302.45,302.25,302.43,14107.0,280.7267,280.8474,280.6617,280.8288,14107.0
2020-08-04 12:50:00,302.32,302.37,302.04,302.15,23898.0,280.7267,280.7731,280.4667,280.5688,23898.0
2020-08-04 13:00:00,302.15,302.17,301.95,302.17,24279.0,280.5688,280.5874,280.3831,280.5874,24279.0
2020-08-04 13:10:00,302.15,302.61,302.15,302.59,20393.0,280.5688,280.996,280.5688,280.9774,20393.0
2020-08-04 13:20:00,302.6,302.65,302.51,302.53,15359.0,280.9867,281.0331,280.9031,280.9217,15359.0
2020-08-04 13:30:00,302.52,302.55,302.39,302.54,17991.0,280.9124,280.9402,280.7917,280.931,17991.0
2020-08-04 13:40:00,302.56,302.56,302.33,302.36,23453.0,280.9495,280.9495,280.736,280.7638,23453.0
2020-08-04 13:50:00,302.35,302.6,302.35,302.56,14807.0,280.7545,280.9867,280.7545,280.9495,14807.0
2020-08-04 14:00:00,302.58,302.68,302.48,302.51,29131.0,280.9681,281.061,280.8752,280.9031,29131.0
2020-08-04 14:10:00,302.54,302.59,302.35,302.41,11824.0,280.931,280.9774,280.7545,280.8102,11824.0
2020-08-04 14:20:00,302.38,302.44,301.97,301.99,28911.0,280.7824,280.8381,280.4017,280.4202,28911.0
2020-08-04 14:30:00,301.97,301.97,301.34,301.35,29270.0,280.4017,280.4017,279.8167,279.826,29270.0
2020-08-04 14:40:00,301.33,301.85,301.33,301.84,18117.0,279.8074,280.2902,279.8074,280.281,18117.0
2020-08-04 14:50:00,301.84,302.28,301.82,302.27,21994.0,280.281,280.6895,280.2624,280.6802,21994.0
2020-08-04 15:00:00,302.25,302.39,302.18,302.26,22619.0,280.6617,280.7917,280.5967,280.671,22619.0
2020-08-04 15:10:00,302.34,302.38,302.15,302.32,20864.0,280.7452,280.7824,280.5688,280.7267,20864.0
2020-08-04 15:20:00,302.34,302.56,302.23,302.38,37218.0,280.7452,280.9495,280.6431,280.7824,37218.0
2020-08-04 15:30:00,302.4,302.52,302.13,302.45,28877.0,280.801,280.9124,280.5502,280.8474,28877.0
2020-08-04 15:40:00,302.49,302.63,302.38,302.63,94938.0,280.8845,281.0145,280.7824,281.0145,94938.0
2020-08-04 15:50:00,302.57,303.25,302.46,303.23,81970.0,280.9588,281.5902,280.8567,281.5717,81970.0
2020-08-05 09:30:00,304.61,304.74,304.34,304.67,114134.0,282.8531,282.9738,282.6024,282.9088,114134.0
2020-08-05 09:40:00,304.67,304.79,304.5,304.69,79532.0,282.9088,283.0203,282.751,282.9274,79532.0
2020-08-05 09:50:00,304.72,304.97,304.66,304.94,29492.0,282.9553,283.1874,282.8995,283.1595,29492.0
2020-08-05 10:00:00,304.95,305.1,304.8,305.01,68565.0,283.1688,283.3081,283.0295,283.2245,68565.0
2020-08-05 10:10:00,305.01,305.12,304.88,304.92,160986.0,283.2245,283.3267,283.1038,283.141,160986.0
2020-08-05 10:20:00,304.9,305.03,304.85,305.0,30891.0,283.1224,283.2431,283.076,283.2153,30891.0
2020-08-05 10:30:00,305.02,305.02,304.69,304.81,22581.0,283.2338,283.2338,282.9274,283.0388,22581.0
2020-08-05 10:40:00,304.83,305.18,304.77,305.02,66900.0,283.0574,283.3824,283.0017,283.2338,66900.0
2020-08-05 10:50:00,305.04,305.08,304.8,304.93,49762.0,283.2524,283.2895,283.0295,283.1503,49762.0
2020-08-05 11:00:00,304.97,305.37,304.96,305.31,51394.0,283.1874,283.5588,283.1781,283.5031,51394.0
2020-08-05 11:10:00,305.32,305.4,305.19,305.24,92314.0,283.5124,283.5867,283.3917,283.4381,92314.0
2020-08-05 11:20:00,305.27,305.29,305.01,305.06,21895.0,283.466,283.4845,283.2245,283.271,21895.0
2020-08-05 11:30:00,305.06,305.28,304.96,305.23,49463.0,283.271,283.4753,283.1781,283.4288,49463.0
2020-08-05 11:40:00,305.23,305.31,304.83,304.87,103036.0,283.4288,283.5031,283.0574,283.0945,103036.0
2020-08-05 11:50:00,304.91,304.94,304.7,304.73,52233.0,283.1317,283.1595,282.9367,282.9645,52233.0
2020-08-05 12:00:00,304.72,304.89,304.69,304.82,173350.0,282.9553,283.1131,282.9274,283.0481,173350.0
2020-08-05 12:10:00,304.82,304.95,304.75,304.86,16149.0,283.0481,283.1688,282.9831,283.0853,16149.0
2020-08-05 12:20:00,304.85,304.88,304.55,304.57,15364.0,283.076,283.1038,282.7974,282.816,15364.0
2020-08-05 12:30:00,304.58,304.85,304.52,304.83,27330.0,282.8253,283.076,282.7695,283.0574,27330.0
2020-08-05 12:40:00,304.82,304.91,304.78,304.83,25698.0,283.0481,283.1317,283.011,283.0574,25698.0
2020-08-05 12:50:00,304.84,304.94,304.78,304.86,20915.0,283.0667,283.1595,283.011,283.0853,20915.0
2020-08-05 13:00:00,304.89,304.92,304.74,304.82,15469.0,283.1131,283.141,282.9738,283.0481,15469.0
2020-08-05 13:10:00,304.81,304.94,304.79,304.92,7287.0,283.0388,283.1595,283.0203,283.141,7287.0
2020-08-05 13:20:00,304.88,304.99,304.84,304.92,16074.0,283.1038,283.206,283.0667,283.141,16074.0
2020-08-05 13:30:00,304.95,305.03,304.88,304.96,28398.0,283.1688,283.2431,283.1038,283.1781,28398.0
2020-08-05 13:40:00,304.99,305.03,304.83,304.84,11831.0,283.206,283.2431,283.0574,283.0667,11831.0
2020-08-05 13:50:00,304.84,304.95,304.82,304.94,18792.0,283.0667,283.1688,283.0481,283.1595,18792.0
2020-08-05 14:00:00,304.94,305.12,304.94,305.02,18045.0,283.1595,283.3267,283.1595,283.2338,18045.0
2020-08-05 14:10:00,305.05,305.11,304.99,304.99,13596.0,283.2617,283.3174,283.206,283.206,13596.0
2020-08-05 14:20:00,305.0,305.14,305.0,305.12,40919.0,283.2153,283.3453,283.2153,283.3267,40919.0
2020-08-05 14:30:00,305.13,305.18,305.09,305.16,33391.0,283.336,283.3824,283.2988,283.3638,33391.0
2020-08-05 14:40:00,305.14,305.2,304.95,304.99,42889.0,283.3453,283.401,283.1688,283.206,42889.0
2020-08-05 14:50:00,304.98,304.99,304.79,304.92,28547.0,283.1967,283.206,283.0203,283.141,28547.0
2020-08-05 15:00:00,304.92,305.13,304.75,304.75,79857.0,283.141,283.336,282.9831,282.9831,79857.0
2020-08-05 15:10:00,304.76,304.9,304.69,304.9,43656.0,282.9924,283.1224,282.9274,283.1224,43656.0
2020-08-05 15:20:00,304.89,304.98,304.81,304.86,83787.0,283.1131,283.1967,283.0388,283.0853,83787.0
2020-08-05 15:30:00,304.85,305.16,304.78,304.91,51845.0,283.076,283.3638,283.011,283.1317,51845.0
2020-08-05 15:40:00,304.94,305.0,304.45,304.45,74740.0,283.1595,283.2153,282.7045,282.7045,74740.0
2020-08-05 15:50:00,304.4,305.32,304.31,305.12,217475.0,282.6581,283.5124,282.5745,283.3267,217475.0
2020-08-06 09:30:00,304.58,304.96,304.47,304.49,128798.0,282.8253,283.1781,282.7231,282.7417,128798.0
2020-08-06 09:40:00,304.51,304.95,304.37,304.84,396996.0,282.7603,283.1688,282.6303,283.0667,396996.0
2020-08-06 09:50:00,304.84,305.32,304.54,305.27,67910.0,283.0667,283.5124,282.7881,283.466,67910.0
2020-08-06 10:00:00,305.32,305.33,305.0,305.18,36100.0,283.5124,283.5217,283.2153,283.3824,36100.0
2020-08-06 10:10:00,305.16,305.5,305.11,305.3,32639.0,283.3638,283.6795,283.3174,283.4938,32639.0
2020-08-06 10:20:00,305.3,305.6,305.27,305.47,93146.0,283.4938,283.7724,283.466,283.6517,93146.0
2020-08-06 10:30:00,305.49,305.57,305.02,305.02,30617.0,283.6703,283.7445,283.2338,283.2338,30617.0
2020-08-06 10:40:00,305.01,305.01,304.32,304.56,44006.0,283.2245,283.2245,282.5838,282.8067,44006.0
2020-08-06 10:50:00,304.5,304.84,304.25,304.81,51661.0,282.751,283.0667,282.5188,283.0388,51661.0
2020-08-06 11:00:00,304.8,305.04,304.66,304.96,25870.0,283.0295,283.2524,282.8995,283.1781,25870.0
2020-08-06 11:10:00,304.96,304.99,304.7,304.81,22627.0,283.1781,283.206,282.9367,283.0388,22627.0
2020-08-06 11:20:00,304.88,305.04,304.62,304.64,17641.0,283.1038,283.2524,282.8624,282.881,17641.0
2020-08-06 11:30:00,304.66,304.86,304.5,304.68,36712.0,282.8995,283.0853,282.751,282.9181,36712.0
2020-08-06 11:40:00,304.66,304.81,304.38,304.7,34718.0,282.8995,283.0388,282.6395,282.9367,34718.0
2020-08-06 11:50:00,304.67,304.81,304.57,304.63,48606.0,282.9088,283.0388,282.816,282.8717,48606.0
2020-08-06 12:00:00,304.69,305.03,304.69,304.96,18541.0,282.9274,283.2431,282.9274,283.1781,18541.0
2020-08-06 12:10:00,304.97,305.22,304.89,305.03,24770.0,283.1874,283.4195,283.1131,283.2431,24770.0
2020-08-06 12:20:00,305.04,305.21,305.04,305.1,25325.0,283.2524,283.4103,283.2524,283.3081,25325.0
2020-08-06 12:30:00,305.09,305.25,304.97,305.15,23665.0,283.2988,283.4474,283.1874,283.3545,23665.0
2020-08-06 12:40:00,305.13,305.28,305.05,305.18,75942.0,283.336,283.4753,283.2617,283.3824,75942.0
2020-08-06 12:50:00,305.2,305.42,305.2,305.42,27181.0,283.401,283.6053,283.401,283.6053,27181.0
2020-08-06 13:00:00,305.4,305.46,305.33,305.38,10714.0,283.5867,283.6424,283.5217,283.5681,10714.0
2020-08-06 13:10:00,305.39,305.4,305.27,305.35,17678.0,283.5774,283.5867,283.466,283.5403,17678.0
2020-08-06 13:20:00,305.34,305.54,305.34,305.48,31715.0,283.531,283.7167,283.531,283.661,31715.0
2020-08-06 13:30:00,305.48,305.55,305.37,305.48,15215.0,283.661,283.726,283.5588,283.661,15215.0
2020-08-06 13:40:00,305.49,305.7,305.44,305.7,29623.0,283.6703,283.8653,283.6238,283.8653,29623.0
2020-08-06 13:50:00,305.68,305.84,305.67,305.79,20943.0,283.8467,283.9953,283.8374,283.9488,20943.0
2020-08-06 14:00:00,305.75,306.25,305.75,306.24,56988.0,283.9117,284.376,283.9117,284.3667,56988.0
2020-08-06 14:10:00,306.24,306.34,306.15,306.3,76901.0,284.3667,284.4595,284.2831,284.4224,76901.0
2020-08-06 14:20:00,306.26,306.56,306.26,306.54,48256.0,284.3853,284.6638,284.3853,284.6453,48256.0
2020-08-06 14:30:00,306.51,306.82,306.5,306.75,38468.0,284.6174,284.9053,284.6081,284.8403,38468.0
2020-08-06 14:40:00,306.72,306.92,306.69,306.81,38562.0,284.8124,284.9981,284.7845,284.896,38562.0
2020-08-06 14:50:00,306.82,307.0,306.82,306.85,58217.0,284.9053,285.0724,284.9053,284.9331,58217.0
2020-08-06 15:00:00,306.86,306.97,306.74,306.81,65946.0,284.9424,285.0445,284.831,284.896,65946.0
2020-08-06 15:10:00,306.82,307.29,306.77,307.28,94416.0,284.9053,285.3417,284.8588,285.3324,94416.0
2020-08-06 15:20:00,307.25,307.28,306.77,306.98,64072.0,285.3045,285.3324,284.8588,285.0538,64072.0
2020-08-06 15:30:00,307.07,307.15,306.78,307.04,132758.0,285.1374,285.2117,284.8681,285.1095,132758.0
2020-08-06 15:40:00,307.09,307.09,306.66,306.66,499053.0,285.156,285.156,284.7567,284.7567,499053.0
2020-08-06 15:50:00,306.65,307.2,306.58,307.17,820259.0,284.7474,285.2581,284.6824,285.2303,820259.0
2020-08-07 09:30:00,306.23,306.44,305.89,306.1,114451.0,284.3574,284.5524,284.0417,284.2367,114451.0
2020-08-07 09:40:00,306.12,306.79,305.95,306.79,70143.0,284.2553,284.8774,284.0974,284.8774,70143.0
2020-08-07 09:50:00,306.77,306.94,306.63,306.82,29437.0,284.8588,285.0167,284.7288,284.9053,29437.0
2020-08-07 10:00:00,306.79,306.91,306.47,306.72,50356.0,284.8774,284.9888,284.5803,284.8124,50356.0
2020-08-07 10:10:00,306.75,306.96,306.35,306.37,23468.0,284.8403,285.0353,284.4688,284.4874,23468.0
2020-08-07 10:20:00,306.3,306.61,306.02,306.61,32364.0,284.4224,284.7103,284.1624,284.7103,32364.0
2020-08-07 10:30:00,306.61,307.1,306.61,306.98,38433.0,284.7103,285.1653,284.7103,285.0538,38433.0
2020-08-07 10:40:00,306.99,307.12,306.93,307.09,28794.0,285.0631,285.1838,285.0074,285.156,28794.0
2020-08-07 10:50:00,307.11,307.41,307.07,307.22,45281.0,285.1745,285.4531,285.1374,285.2767,45281.0
2020-08-07 11:00:00,307.3,307.46,307.11,307.36,29326.0,285.351,285.4995,285.1745,285.4067,29326.0
2020-08-07 11:10:00,307.32,307.44,306.76,306.8,29442.0,285.3695,285.481,284.8495,284.8867,29442.0
2020-08-07 11:20:00,306.81,307.03,306.63,306.63,14040.0,284.896,285.1003,284.7288,284.7288,14040.0
2020-08-07 11:30:00,306.76,307.07,306.75,306.99,38007.0,284.8495,285.1374,284.8403,285.0631,38007.0
2020-08-07 11:40:00,307.0,307.11,306.98,307.02,34022.0,285.0724,285.1745,285.0538,285.091,34022.0
2020-08-07 11:50:00,307.01,307.03,306.47,306.47,23859.0,285.0817,285.1003,284.5803,284.5803,23859.0
2020-08-07 12:00:00,306.44,306.64,306.31,306.5,34923.0,284.5524,284.7381,284.4317,284.6081,34923.0
2020-08-07 12:10:00,306.51,306.85,306.51,306.72,16460.0,284.6174,284.9331,284.6174,284.8124,16460.0
2020-08-07 12:20:00,306.71,307.19,306.65,307.16,38304.0,284.8031,285.2488,284.7474,285.221,38304.0
2020-08-07 12:30:00,307.15,307.33,307.04,307.24,32858.0,285.2117,285.3788,285.1095,285.2953,32858.0
2020-08-07 12:40:00,307.27,307.4,306.91,306.91,50657.0,285.3231,285.4438,284.9888,284.9888,50657.0
2020-08-07 12:50:00,306.94,307.07,306.75,306.75,100267.0,285.0167,285.1374,284.8403,284.8403,100267.0
2020-08-07 13:00:00,306.76,306.79,306.1,306.17,60764.0,284.8495,284.8774,284.2367,284.3017,60764.0
2020-08-07 13:10:00,306.19,306.4,305.9,306.2,75578.0,284.3203,284.5153,284.051,284.3295,75578.0
2020-08-07 13:20:00,306.15,306.59,306.02,306.57,39834.0,284.2831,284.6917,284.1624,284.6731,39834.0
2020-08-07 13:30:00,306.54,306.9,306.44,306.88,48115.0,284.6453,284.9795,284.5524,284.961,48115.0
2020-08-07 13:40:00,306.83,306.91,306.29,306.3,51140.0,284.9145,284.9888,284.4131,284.4224,51140.0
2020-08-07 13:50:00,306.27,306.31,305.92,305.93,70323.0,284.3945,284.4317,284.0695,284.0788,70323.0
2020-08-07 14:00:00,306.01,306.47,305.6,305.78,73139.0,284.1531,284.5803,283.7724,283.9395,73139.0
2020-08-07 14:10:00,305.8,306.22,305.66,305.69,45768.0,283.9581,284.3481,283.8281,283.856,45768.0
2020-08-07 14:20:00,305.65,305.8,305.32,305.48,56640.0,283.8188,283.9581,283.5124,283.661,56640.0
2020-08-07 14:30:00,305.48,306.08,305.33,305.92,60987.0,283.661,284.2181,283.5217,284.0695,60987.0
2020-08-07 14:40:00,305.78,306.26,305.66,306.04,52357.0,283.9395,284.3853,283.8281,284.181,52357.0
2020-08-07 14:50:00,306.04,306.28,305.86,306.24,62526.0,284.181,284.4038,284.0138,284.3667,62526.0
2020-08-07 15:00:00,306.2,306.67,306.17,306.61,71842.0,284.3295,284.766,284.3017,284.7103,71842.0
2020-08-07 15:10:00,306.59,306.65,305.83,306.39,92635.0,284.6917,284.7474,283.986,284.506,92635.0
2020-08-07 15:20:00,306.39,306.73,306.15,306.24,52320.0,284.506,284.8217,284.2831,284.3667,52320.0
2020-08-07 15:30:00,306.29,306.77,306.08,306.75,45573.0,284.4131,284.8588,284.2181,284.8403,45573.0
2020-08-07 15:40:00,306.75,307.52,306.64,307.47,86268.0,284.8403,285.5553,284.7381,285.5088,86268.0
2020-08-07 15:50:00,307.49,307.6,307.05,307.41,150073.0,285.5274,285.6295,285.1188,285.4531,150073.0
2020-08-10 09:30:00,307.88,308.1,307.82,307.97,138082.0,285.8895,286.0938,285.8338,285.9731,138082.0
2020-08-10 09:40:00,308.03,308.34,308.01,308.26,96696.0,286.0288,286.3167,286.0103,286.2424,96696.0
2020-08-10 09:50:00,308.32,308.35,307.78,307.88,62249.0,286.2981,286.326,285.7967,285.8895,62249.0
2020-08-10 10:00:00,307.89,307.89,307.53,307.78,45829.0,285.8988,285.8988,285.5645,285.7967,45829.0
2020-08-10 10:10:00,307.77,308.12,307.74,308.11,23624.0,285.7874,286.1124,285.7595,286.1031,23624.0
2020-08-10 10:20:00,308.06,308.13,307.85,308.13,34846.0,286.0567,286.1217,285.8617,286.1217,34846.0
2020-08-10 10:30:00,308.11,308.16,307.89,307.91,29004.0,286.1031,286.1495,285.8988,285.9174,29004.0
2020-08-10 10:40:00,307.93,307.93,306.98,307.05,76469.0,285.936,285.936,285.0538,285.1188,76469.0
2020-08-10 10:50:00,306.97,306.97,306.16,306.17,48366.0,285.0445,285.0445,284.2924,284.3017,48366.0
2020-08-10 11:00:00,306.1,306.76,305.92,306.71,46218.0,284.2367,284.8495,284.0695,284.8031,46218.0
2020-08-10 11:10:00,306.7,307.05,306.65,306.93,19527.0,284.7938,285.1188,284.7474,285.0074,19527.0
2020-08-10 11:20:00,306.95,307.27,306.81,307.2,27573.0,285.026,285.3231,284.896,285.2581,27573.0
2020-08-10 11:30:00,307.17,307.42,307.13,307.25,28120.0,285.2303,285.4624,285.1931,285.3045,28120.0
2020-08-10 11:40:00,307.26,307.39,307.13,307.27,22163.0,285.3138,285.4345,285.1931,285.3231,22163.0
2020-08-10 11:50:00,307.3,307.81,307.24,307.73,37642.0,285.351,285.8245,285.2953,285.7503,37642.0
2020-08-10 12:00:00,307.78,307.81,307.62,307.68,18785.0,285.7967,285.8245,285.6481,285.7038,18785.0
2020-08-10 12:10:00,307.69,307.69,307.52,307.54,12993.0,285.7131,285.7131,285.5553,285.5738,12993.0
2020-08-10 12:20:00,307.61,307.66,307.24,307.25,18530.0,285.6388,285.6853,285.2953,285.3045,18530.0
2020-08-10 12:30:00,307.28,307.57,307.21,307.53,25414.0,285.3324,285.6017,285.2674,285.5645,25414.0
2020-08-10 12:40:00,307.5,307.98,307.49,307.9,28818.0,285.5367,285.9824,285.5274,285.9081,28818.0
2020-08-10 12:50:00,307.88,308.06,307.79,307.92,18276.0,285.8895,286.0567,285.806,285.9267,18276.0
2020-08-10 13:00:00,307.96,308.16,307.91,308.11,27766.0,285.9638,286.1495,285.9174,286.1031,27766.0
2020-08-10 13:10:00,308.1,308.13,307.81,307.91,17948.0,286.0938,286.1217,285.8245,285.9174,17948.0
2020-08-10 13:20:00,307.9,308.08,307.85,308.0,14702.0,285.9081,286.0753,285.8617,286.001,14702.0
2020-08-10 13:30:00,308.03,308.13,307.92,308.02,14478.0,286.0288,286.1217,285.9267,286.0195,14478.0
2020-08-10 13:40:00,308.06,308.07,307.8,307.84,15104.0,286.0567,286.066,285.8153,285.8524,15104.0
2020-08-10 13:50:00,307.86,307.99,307.73,307.87,32486.0,285.871,285.9917,285.7503,285.8803,32486.0
2020-08-10 14:00:00,307.89,308.2,307.83,307.97,91616.0,285.8988,286.1867,285.8431,285.9731,91616.0
2020-08-10 14:10:00,307.96,307.96,307.76,307.9,21084.0,285.9638,285.9638,285.7781,285.9081,21084.0
2020-08-10 14:20:00,307.91,308.07,307.81,308.05,32380.0,285.9174,286.066,285.8245,286.0474,32380.0
2020-08-10 14:30:00,308.08,308.08,307.93,307.93,19089.0,286.0753,286.0753,285.936,285.936,19089.0
2020-08-10 14:40:00,307.91,307.98,307.61,307.81,43093.0,285.9174,285.9824,285.6388,285.8245,43093.0
2020-08-10 14:50:00,307.81,308.28,307.8,308.26,27326.0,285.8245,286.261,285.8153,286.2424,27326.0
2020-08-10 15:00:00,308.25,308.5,308.14,308.35,53119.0,286.2331,286.4653,286.131,286.326,53119.0
2020-08-10 15:10:00,308.41,308.41,308.0,308.19,48645.0,286.3817,286.3817,286.001,286.1774,48645.0
2020-08-10 15:20:00,308.19,308.35,307.95,308.07,50911.0,286.1774,286.326,285.9545,286.066,50911.0
2020-08-10 15:30:00,308.05,308.23,307.91,307.99,33960.0,286.0474,286.2145,285.9174,285.9917,33960.0
2020-08-10 15:40:00,308.02,308.09,307.72,307.74,57687.0,286.0195,286.0845,285.741,285.7595,57687.0
2020-08-10 15:50:00,307.7,308.38,307.68,308.3,141214.0,285.7224,286.3538,285.7038,286.2795,141214.0
2020-08-11 09:30:00,309.52,309.78,309.06,309.61,178101.0,287.4124,287.6538,286.9853,287.496,178101.0
2020-08-11 09:40:00,309.63,309.88,309.39,309.72,58507.0,287.5146,287.7467,287.2917,287.5981,58507.0
2020-08-11 09:50:00,309.76,309.78,308.96,309.07,71403.0,287.6353,287.6538,286.8924,286.9946,71403.0
2020-08-11 10:00:00,309.05,309.17,308.31,308.42,101714.0,286.976,287.0874,286.2888,286.391,101714.0
2020-08-11 10:10:00,308.43,309.09,308.38,309.09,82268.0,286.4003,287.0131,286.3538,287.0131,82268.0
2020-08-11 10:20:00,309.09,309.14,308.83,309.14,42738.0,287.0131,287.0596,286.7717,287.0596,42738.0
2020-08-11 10:30:00,309.17,309.36,308.82,309.33,49365.0,287.0874,287.2638,286.7624,287.236,49365.0
2020-08-11 10:40:00,309.35,309.44,309.02,309.11,49489.0,287.2546,287.3381,286.9481,287.0317,49489.0
2020-08-11 10:50:00,309.13,309.47,309.04,309.32,46074.0,287.0503,287.366,286.9667,287.2267,46074.0
2020-08-11 11:00:00,309.38,309.68,309.29,309.63,65830.0,287.2824,287.561,287.1988,287.5146,65830.0
2020-08-11 11:10:00,309.68,309.73,309.58,309.6,26039.0,287.561,287.6074,287.4681,287.4867,26039.0
2020-08-11 11:20:00,309.63,309.83,309.59,309.73,39065.0,287.5146,287.7003,287.4774,287.6074,39065.0
2020-08-11 11:30:00,309.73,309.83,309.47,309.5,39321.0,287.6074,287.7003,287.366,287.3938,39321.0
2020-08-11 11:40:00,309.47,309.63,309.39,309.45,25760.0,287.366,287.5146,287.2917,287.3474,25760.0
2020-08-11 11:50:00,309.44,309.48,309.08,309.24,26751.0,287.3381,287.3753,287.0038,287.1524,26751.0
2020-08-11 12:00:00,309.3,309.42,308.95,309.3,104999.0,287.2081,287.3196,286.8831,287.2081,104999.0
2020-08-11 12:10:00,309.33,309.67,309.28,309.57,28764.0,287.236,287.5517,287.1896,287.4588,28764.0
2020-08-11 12:20:00,309.59,309.75,309.52,309.7,33079.0,287.4774,287.626,287.4124,287.5796,33079.0
2020-08-11 12:30:00,309.66,309.73,309.5,309.73,31404.0,287.5424,287.6074,287.3938,287.6074,31404.0
2020-08-11 12:40:00,309.74,309.84,309.61,309.77,59185.0,287.6167,287.7096,287.496,287.6446,59185.0
2020-08-11 12:50:00,309.77,309.78,309.46,309.64,33570.0,287.6446,287.6538,287.3567,287.5238,33570.0
2020-08-11 13:00:00,309.66,309.78,309.5,309.72,22821.0,287.5424,287.6538,287.3938,287.5981,22821.0
2020-08-11 13:10:00,309.71,309.75,309.46,309.72,20496.0,287.5888,287.626,287.3567,287.5981,20496.0
2020-08-11 13:20:00,309.68,310.12,309.61,310.04,87885.0,287.561,287.9696,287.496,287.8953,87885.0
2020-08-11 13:30:00,310.04,310.04,309.78,309.85,60614.0,287.8953,287.8953,287.6538,287.7188,60614.0
2020-08-11 13:40:00,309.83,309.87,309.53,309.57,36519.0,287.7003,287.7374,287.4217,287.4588,36519.0
2020-08-11 13:50:00,309.57,309.91,309.53,309.86,45398.0,287.4588,287.7746,287.4217,287.7281,45398.0
2020-08-11 14:00:00,309.87,310.0,309.85,309.93,30364.0,287.7374,287.8581,287.7188,287.7931,30364.0
2020-08-11 14:10:00,309.95,309.96,309.25,309.54,90452.0,287.8117,287.821,287.1617,287.431,90452.0
2020-08-11 14:20:00,309.44,309.53,308.96,308.96,51420.0,287.3381,287.4217,286.8924,286.8924,51420.0
2020-08-11 14:30:00,308.97,309.09,308.54,308.7,129230.0,286.9017,287.0131,286.5024,286.651,129230.0
2020-08-11 14:40:00,308.72,309.07,308.59,308.59,56166.0,286.6696,286.9946,286.5488,286.5488,56166.0
2020-08-11 14:50:00,308.61,309.03,308.49,308.98,69540.0,286.5674,286.9574,286.456,286.911,69540.0
2020-08-11 15:00:00,309.0,309.01,308.3,308.37,103305.0,286.9296,286.9388,286.2795,286.3445,103305.0
2020-08-11 15:10:00,308.34,308.81,306.5,306.72,158352.0,286.3167,286.7531,284.6081,284.8124,158352.0
2020-08-11 15:20:00,306.78,307.66,306.64,307.55,114249.0,284.8681,285.6853,284.7381,285.5831,114249.0
2020-08-11 15:30:00,307.6,307.62,306.47,306.7,105902.0,285.6295,285.6481,284.5803,284.7938,105902.0
2020-08-11 15:40:00,306.91,307.08,305.86,306.17,187884.0,284.9888,285.1467,284.0138,284.3017,187884.0
2020-08-11 15:50:00,306.13,306.13,305.07,305.82,294516.0,284.2645,284.2645,283.2803,283.9767,294516.0
2020-08-12 09:30:00,308.25,308.83,308.2,308.54,147002.0,286.2331,286.7717,286.1867,286.5024,147002.0
2020-08-12 09:40:00,308.57,308.89,308.34,308.82,57286.0,286.5303,286.8274,286.3167,286.7624,57286.0
2020-08-12 09:50:00,308.84,309.15,308.47,309.09,74154.0,286.781,287.0688,286.4374,287.0131,74154.0
2020-08-12 10:00:00,309.11,309.52,308.87,309.22,50079.0,287.0317,287.4124,286.8088,287.1338,50079.0
2020-08-12 10:10:00,309.23,309.46,309.1,309.41,86515.0,287.1431,287.3567,287.0224,287.3103,86515.0
2020-08-12 10:20:00,309.39,309.78,309.36,309.74,43928.0,287.2917,287.6538,287.2638,287.6167,43928.0
2020-08-12 10:30:00,309.78,310.01,309.67,309.7,97572.0,287.6538,287.8674,287.5517,287.5796,97572.0
2020-08-12 10:40:00,309.78,310.04,309.54,309.58,39836.0,287.6538,287.8953,287.431,287.4681,39836.0
2020-08-12 10:50:00,309.59,310.1,309.59,309.89,29537.0,287.4774,287.951,287.4774,287.756,29537.0
2020-08-12 11:00:00,309.9,310.22,309.68,309.84,31945.0,287.7653,288.0624,287.561,287.7096,31945.0
2020-08-12 11:10:00,309.87,309.88,309.56,309.84,30647.0,287.7374,287.7467,287.4496,287.7096,30647.0
2020-08-12 11:20:00,309.8,309.94,309.68,309.82,33338.0,287.6724,287.8024,287.561,287.691,33338.0
2020-08-12 11:30:00,309.83,310.06,309.65,309.78,25026.0,287.7003,287.9138,287.5331,287.6538,25026.0
2020-08-12 11:40:00,309.77,309.92,309.65,309.7,33538.0,287.6446,287.7838,287.5331,287.5796,33538.0
2020-08-12 11:50:00,309.72,309.93,309.6,309.86,21945.0,287.5981,287.7931,287.4867,287.7281,21945.0
2020-08-12 12:00:00,309.85,310.22,309.85,310.13,44515.0,287.7188,288.0624,287.7188,287.9788,44515.0
2020-08-12 12:10:00,310.18,310.34,310.04,310.24,30179.0,288.0253,288.1738,287.8953,288.081,30179.0
2020-08-12 12:20:00,310.2,310.38,310.2,310.25,25640.0,288.0438,288.211,288.0438,288.0903,25640.0
2020-08-12 12:30:00,310.25,310.35,310.17,310.35,36939.0,288.0903,288.1831,288.016,288.1831,36939.0
2020-08-12 12:40:00,310.35,310.38,310.07,310.09,88941.0,288.1831,288.211,287.9231,287.9417,88941.0
2020-08-12 12:50:00,310.06,310.09,309.66,309.72,44379.0,287.9138,287.9417,287.5424,287.5981,44379.0
2020-08-12 13:00:00,309.7,309.9,309.58,309.59,44347.0,287.5796,287.7653,287.4681,287.4774,44347.0
2020-08-12 13:10:00,309.56,309.7,309.31,309.43,116270.0,287.4496,287.5796,287.2174,287.3288,116270.0
2020-08-12 13:20:00,309.48,309.55,309.21,309.28,37926.0,287.3753,287.4403,287.1246,287.1896,37926.0
2020-08-12 13:30:00,309.4,309.94,309.36,309.87,40985.0,287.301,287.8024,287.2638,287.7374,40985.0
2020-08-12 13:40:00,309.88,310.13,309.85,310.13,37503.0,287.7467,287.9788,287.7188,287.9788,37503.0
2020-08-12 13:50:00,310.13,310.46,310.11,310.46,23656.0,287.9788,288.2853,287.9603,288.2853,23656.0
2020-08-12 14:00:00,310.45,310.54,310.2,310.22,56274.0,288.276,288.3596,288.0438,288.0624,56274.0
2020-08-12 14:10:00,310.26,310.39,310.26,310.35,17606.0,288.0996,288.2203,288.0996,288.1831,17606.0
2020-08-12 14:20:00,310.33,310.51,310.33,310.34,26854.0,288.1646,288.3317,288.1646,288.1738,26854.0
2020-08-12 14:30:00,310.33,310.45,310.17,310.17,26596.0,288.1646,288.276,288.016,288.016,26596.0
2020-08-12 14:40:00,310.17,310.39,310.17,310.38,30426.0,288.016,288.2203,288.016,288.211,30426.0
2020-08-12 14:50:00,310.41,310.5,310.22,310.43,50370.0,288.2388,288.3224,288.0624,288.2574,50370.0
2020-08-12 15:00:00,310.42,310.53,310.28,310.29,73802.0,288.2481,288.3503,288.1181,288.1274,73802.0
2020-08-12 15:10:00,310.28,310.81,310.28,310.78,74963.0,288.1181,288.6103,288.1181,288.5824,74963.0
2020-08-12 15:20:00,310.8,310.8,310.62,310.63,53070.0,288.601,288.601,288.4338,288.4431,53070.0
2020-08-12 15:30:00,310.61,310.66,309.88,310.25,86960.0,288.4246,288.471,287.7467,288.0903,86960.0
2020-08-12 15:40:00,310.26,310.51,310.14,310.25,81912.0,288.0996,288.3317,287.9881,288.0903,81912.0
2020-08-12 15:50:00,310.3,310.46,309.88,310.0,198041.0,288.1367,288.2853,287.7467,287.8581,198041.0
2020-08-13 09:30:00,309.3,309.87,309.15,309.8,106296.0,287.2081,287.7374,287.0688,287.6724,106296.0
2020-08-13 09:40:00,309.81,310.18,309.79,309.88,64946.0,287.6817,288.0253,287.6631,287.7467,64946.0
2020-08-13 09:50:00,309.85,310.51,309.8,310.46,55914.0,287.7188,288.3317,287.6724,288.2853,55914.0
2020-08-13 10:00:00,310.42,310.54,310.22,310.33,556255.0,288.2481,288.3596,288.0624,288.1646,556255.0
2020-08-13 10:10:00,310.33,310.38,309.9,310.15,374451.0,288.1646,288.211,287.7653,287.9974,374451.0
2020-08-13 10:20:00,310.23,310.37,310.17,310.27,188422.0,288.0717,288.2017,288.016,288.1088,188422.0
2020-08-13 10:30:00,310.25,310.5,310.13,310.28,355341.0,288.0903,288.3224,287.9788,288.1181,355341.0
2020-08-13 10:40:00,310.25,310.34,310.09,310.3,176179.0,288.0903,288.1738,287.9417,288.1367,176179.0
2020-08-13 10:50:00,310.31,310.45,310.2,310.4,17053.0,288.146,288.276,288.0438,288.2296,17053.0
2020-08-13 11:00:00,310.39,310.6,310.3,310.52,339113.0,288.2203,288.4153,288.1367,288.341,339113.0
2020-08-13 11:10:00,310.5,310.66,310.37,310.6,184063.0,288.3224,288.471,288.2017,288.4153,184063.0
2020-08-13 11:20:00,310.57,310.6,310.35,310.35,13557.0,288.3874,288.4153,288.1831,288.1831,13557.0
2020-08-13 11:30:00,310.38,310.39,310.1,310.16,13615.0,288.211,288.2203,287.951,288.0067,13615.0
2020-08-13 11:40:00,310.2,310.32,310.1,310.25,13236.0,288.0438,288.1553,287.951,288.0903,13236.0
2020-08-13 11:50:00,310.27,310.38,310.21,310.27,22430.0,288.1088,288.211,288.0531,288.1088,22430.0
2020-08-13 12:00:00,310.28,310.59,310.28,310.5,19525.0,288.1181,288.406,288.1181,288.3224,19525.0
2020-08-13 12:10:00,310.51,310.57,310.45,310.51,9307.0,288.3317,288.3874,288.276,288.3317,9307.0
2020-08-13 12:20:00,310.5,310.5,310.38,310.42,16087.0,288.3224,288.3224,288.211,288.2481,16087.0
2020-08-13 12:30:00,310.41,310.57,310.39,310.46,11437.0,288.2388,288.3874,288.2203,288.2853,11437.0
2020-08-13 12:40:00,310.5,310.66,310.5,310.61,11014.0,288.3224,288.471,288.3224,288.4246,11014.0
2020-08-13 12:50:00,310.61,310.68,310.48,310.65,12791.0,288.4246,288.4896,288.3038,288.4617,12791.0
2020-08-13 13:00:00,310.67,310.78,310.4,310.44,17369.0,288.4803,288.5824,288.2296,288.2667,17369.0
2020-08-13 13:10:00,310.42,310.55,310.32,310.4,13239.0,288.2481,288.3688,288.1553,288.2296,13239.0
2020-08-13 13:20:00,310.45,310.45,310.05,310.17,22756.0,288.276,288.276,287.9046,288.016,22756.0
2020-08-13 13:30:00,310.16,310.25,309.69,309.9,72745.0,288.0067,288.0903,287.5703,287.7653,72745.0
2020-08-13 13:40:00,309.92,310.4,309.85,310.36,22287.0,287.7838,288.2296,287.7188,288.1924,22287.0
2020-08-13 13:50:00,310.37,310.43,310.17,310.17,28765.0,288.2017,288.2574,288.016,288.016,28765.0
2020-08-13 14:00:00,310.24,310.24,309.81,309.93,11864.0,288.081,288.081,287.6817,287.7931,11864.0
2020-08-13 14:10:00,309.96,309.98,309.42,309.42,49716.0,287.821,287.8396,287.3196,287.3196,49716.0
2020-08-13 14:20:00,309.45,309.61,308.94,309.51,78561.0,287.3474,287.496,286.8738,287.4031,78561.0
2020-08-13 14:30:00,309.49,309.6,308.95,309.12,64315.0,287.3846,287.4867,286.8831,287.041,64315.0
2020-08-13 14:40:00,309.15,309.69,309.03,309.35,78543.0,287.0688,287.5703,286.9574,287.2546,78543.0
2020-08-13 14:50:00,309.35,309.35,308.56,308.94,99682.0,287.2546,287.2546,286.521,286.8738,99682.0
2020-08-13 15:00:00,308.91,309.24,308.7,308.96,81653.0,286.846,287.1524,286.651,286.8924,81653.0
2020-08-13 15:10:00,308.93,309.47,308.84,309.41,78096.0,286.8646,287.366,286.781,287.3103,78096.0
2020-08-13 15:20:00,309.43,309.82,309.41,309.76,84467.0,287.3288,287.691,287.3103,287.6353,84467.0
2020-08-13 15:30:00,309.79,309.93,309.55,309.55,70252.0,287.6631,287.7931,287.4403,287.4403,70252.0
2020-08-13 15:40:00,309.57,309.76,309.2,309.36,74042.0,287.4588,287.6353,287.1153,287.2638,74042.0
2020-08-13 15:50:00,309.34,309.61,309.23,309.48,123549.0,287.2453,287.496,287.1431,287.3753,123549.0
2020-08-14 09:30:00,309.15,309.28,308.74,309.21,94129.0,287.0688,287.1896,286.6881,287.1246,94129.0
2020-08-14 09:40:00,309.16,309.32,308.68,308.75,166037.0,287.0781,287.2267,286.6324,286.6974,166037.0
2020-08-14 09:50:00,308.78,309.4,308.64,309.34,23138.0,286.7253,287.301,286.5953,287.2453,23138.0
2020-08-14 10:00:00,309.45,309.55,309.19,309.42,31323.0,287.3474,287.4403,287.106,287.3196,31323.0
2020-08-14 10:10:00,309.43,309.52,308.94,309.0,15498.0,287.3288,287.4124,286.8738,286.9296,15498.0
2020-08-14 10:20:00,309.08,309.45,308.93,308.98,22347.0,287.0038,287.3474,286.8646,286.911,22347.0
2020-08-14 10:30:00,308.99,309.44,308.98,309.43,13984.0,286.9203,287.3381,286.911,287.3288,13984.0
2020-08-14 10:40:00,309.5,309.68,309.39,309.65,7785.0,287.3938,287.561,287.2917,287.5331,7785.0
2020-08-14 10:50:00,309.62,309.66,309.24,309.25,13652.0,287.5053,287.5424,287.1524,287.1617,13652.0
2020-08-14 11:00:00,309.25,309.59,309.09,309.53,15185.0,287.1617,287.4774,287.0131,287.4217,15185.0
2020-08-14 11:10:00,309.51,309.6,309.35,309.54,22180.0,287.4031,287.4867,287.2546,287.431,22180.0
2020-08-14 11:20:00,309.56,309.84,309.56,309.79,10003.0,287.4496,287.7096,287.4496,287.6631,10003.0
2020-08-14 11:30:00,309.8,309.95,309.75,309.77,14360.0,287.6724,287.8117,287.626,287.6446,14360.0
2020-08-14 11:40:00,309.78,309.9,309.61,309.68,16372.0,287.6538,287.7653,287.496,287.561,16372.0
2020-08-14 11:50:00,309.72,309.74,309.41,309.71,27029.0,287.5981,287.6167,287.3103,287.5888,27029.0
2020-08-14 12:00:00,309.75,309.84,309.65,309.83,28925.0,287.626,287.7096,287.5331,287.7003,28925.0
2020-08-14 12:10:00,309.86,309.91,309.6,309.68,52005.0,287.7281,287.7746,287.4867,287.561,52005.0
2020-08-14 12:20:00,309.67,309.73,309.53,309.58,22228.0,287.5517,287.6074,287.4217,287.4681,22228.0
2020-08-14 12:30:00,309.6,309.88,309.59,309.84,21575.0,287.4867,287.7467,287.4774,287.7096,21575.0
2020-08-14 12:40:00,309.84,309.91,309.66,309.76,16993.0,287.7096,287.7746,287.5424,287.6353,16993.0
2020-08-14 12:50:00,309.76,309.81,309.59,309.66,13461.0,287.6353,287.6817,287.4774,287.5424,13461.0
2020-08-14 13:00:00,309.55,309.64,309.47,309.61,9715.0,287.4403,287.5238,287.366,287.496,9715.0
2020-08-14 13:10:00,309.57,309.79,309.57,309.74,13865.0,287.4588,287.6631,287.4588,287.6167,13865.0
2020-08-14 13:20:00,309.72,309.79,309.66,309.77,17491.0,287.5981,287.6631,287.5424,287.6446,17491.0
2020-08-14 13:30:00,309.78,309.85,309.68,309.81,24973.0,287.6538,287.7188,287.561,287.6817,24973.0
2020-08-14 13:40:00,309.83,309.91,309.72,309.83,21756.0,287.7003,287.7746,287.5981,287.7003,21756.0
2020-08-14 13:50:00,309.84,310.02,309.7,310.02,58321.0,287.7096,287.8767,287.5796,287.8767,58321.0
2020-08-14 14:00:00,310.01,310.01,309.69,309.82,56621.0,287.8674,287.8674,287.5703,287.691,56621.0
2020-08-14 14:10:00,309.86,309.88,309.67,309.7,80318.0,287.7281,287.7467,287.5517,287.5796,80318.0
2020-08-14 14:20:00,309.72,309.77,309.4,309.61,55877.0,287.5981,287.6446,287.301,287.496,55877.0
2020-08-14 14:30:00,309.6,309.77,309.53,309.54,107992.0,287.4867,287.6446,287.4217,287.431,107992.0
2020-08-14 14:40:00,309.55,309.56,309.28,309.32,54419.0,287.4403,287.4496,287.1896,287.2267,54419.0
2020-08-14 14:50:00,309.28,309.44,309.24,309.28,47126.0,287.1896,287.3381,287.1524,287.1896,47126.0
2020-08-14 15:00:00,309.23,309.37,309.08,309.15,58320.0,287.1431,287.2731,287.0038,287.0688,58320.0
2020-08-14 15:10:00,309.11,309.16,308.75,308.81,60206.0,287.0317,287.0781,286.6974,286.7531,60206.0
2020-08-14 15:20:00,308.86,308.99,308.6,308.83,63310.0,286.7996,286.9203,286.5581,286.7717,63310.0
2020-08-14 15:30:00,308.76,308.9,308.53,308.64,59075.0,286.7067,286.8367,286.4931,286.5953,59075.0
2020-08-14 15:40:00,308.57,308.88,308.47,308.47,83296.0,286.5303,286.8181,286.4374,286.4374,83296.0
2020-08-14 15:50:00,308.47,309.5,308.34,309.5,193831.0,286.4374,287.3938,286.3167,287.3938,193831.0
2020-08-17 09:30:00,310.44,310.61,310.3,310.52,305759.0,288.2667,288.4246,288.1367,288.341,305759.0
2020-08-17 09:40:00,310.62,310.72,310.55,310.61,202621.0,288.4338,288.5267,288.3688,288.4246,202621.0
2020-08-17 09:50:00,310.62,310.64,310.39,310.44,56740.0,288.4338,288.4524,288.2203,288.2667,56740.0
2020-08-17 10:00:00,310.5,310.52,310.27,310.3,22698.0,288.3224,288.341,288.1088,288.1367,22698.0
2020-08-17 10:10:00,310.31,310.35,310.09,310.11,20996.0,288.146,288.1831,287.9417,287.9603,20996.0
2020-08-17 10:20:00,310.13,310.51,310.13,310.46,18268.0,287.9788,288.3317,287.9788,288.2853,18268.0
2020-08-17 10:30:00,310.5,310.62,310.5,310.5,52570.0,288.3224,288.4338,288.3224,288.3224,52570.0
2020-08-17 10:40:00,310.49,310.68,310.48,310.6,30505.0,288.3131,288.4896,288.3038,288.4153,30505.0
2020-08-17 10:50:00,310.61,310.87,310.59,310.6,22102.0,288.4246,288.666,288.406,288.4153,22102.0
2020-08-17 11:00:00,310.6,310.6,310.33,310.42,18999.0,288.4153,288.4153,288.1646,288.2481,18999.0
2020-08-17 11:10:00,310.45,310.69,310.45,310.65,21330.0,288.276,288.4988,288.276,288.4617,21330.0
2020-08-17 11:20:00,310.66,310.71,310.56,310.71,29665.0,288.471,288.5174,288.3781,288.5174,29665.0
2020-08-17 11:30:00,310.71,310.71,310.42,310.44,60105.0,288.5174,288.5174,288.2481,288.2667,60105.0
2020-08-17 11:40:00,310.43,310.53,310.32,310.42,21867.0,288.2574,288.3503,288.1553,288.2481,21867.0
2020-08-17 11:50:00,310.37,310.55,310.36,310.55,15606.0,288.2017,288.3688,288.1924,288.3688,15606.0
2020-08-17 12:00:00,310.58,310.61,310.44,310.46,15402.0,288.3967,288.4246,288.2667,288.2853,15402.0
2020-08-17 12:10:00,310.48,310.48,310.35,310.4,48349.0,288.3038,288.3038,288.1831,288.2296,48349.0
2020-08-17 12:20:00,310.39,310.48,310.35,310.42,21459.0,288.2203,288.3038,288.1831,288.2481,21459.0
2020-08-17 12:30:00,310.41,310.55,310.41,310.54,18202.0,288.2388,288.3688,288.2388,288.3596,18202.0
2020-08-17 12:40:00,310.55,310.71,310.5,310.71,14476.0,288.3688,288.5174,288.3224,288.5174,14476.0
2020-08-17 12:50:00,310.72,310.75,310.67,310.7,20082.0,288.5267,288.5546,288.4803,288.5081,20082.0
2020-08-17 13:00:00,310.69,310.69,310.64,310.66,7008.0,288.4988,288.4988,288.4524,288.471,7008.0
2020-08-17 13:10:00,310.64,310.71,310.63,310.66,24701.0,288.4524,288.5174,288.4431,288.471,24701.0
2020-08-17 13:20:00,310.67,310.68,310.56,310.58,10684.0,288.4803,288.4896,288.3781,288.3967,10684.0
2020-08-17 13:30:00,310.6,310.7,310.59,310.66,13196.0,288.4153,288.5081,288.406,288.471,13196.0
2020-08-17 13:40:00,310.65,310.69,310.62,310.63,15153.0,288.4617,288.4988,288.4338,288.4431,15153.0
2020-08-17 13:50:00,310.63,310.63,310.53,310.61,21084.0,288.4431,288.4431,288.3503,288.4246,21084.0
2020-08-17 14:00:00,310.61,310.68,310.53,310.57,13947.0,288.4246,288.4896,288.3503,288.3874,13947.0
2020-08-17 14:10:00,310.6,310.66,310.54,310.62,18416.0,288.4153,288.471,288.3596,288.4338,18416.0
2020-08-17 14:20:00,310.63,310.71,310.59,310.61,16281.0,288.4431,288.5174,288.406,288.4246,16281.0
2020-08-17 14:30:00,310.62,310.69,310.61,310.65,27087.0,288.4338,288.4988,288.4246,288.4617,27087.0
2020-08-17 14:40:00,310.64,310.64,310.42,310.44,35219.0,288.4524,288.4524,288.2481,288.2667,35219.0
2020-08-17 14:50:00,310.44,310.52,310.4,310.48,40799.0,288.2667,288.341,288.2296,288.3038,40799.0
2020-08-17 15:00:00,310.48,310.52,310.26,310.27,37363.0,288.3038,288.341,288.0996,288.1088,37363.0
2020-08-17 15:10:00,310.29,310.4,310.19,310.4,32375.0,288.1274,288.2296,288.0346,288.2296,32375.0
2020-08-17 15:20:00,310.38,310.5,310.27,310.45,28879.0,288.211,288.3224,288.1088,288.276,28879.0
2020-08-17 15:30:00,310.49,310.58,310.48,310.51,27082.0,288.3131,288.3967,288.3038,288.3317,27082.0
2020-08-17 15:40:00,310.53,310.68,310.5,310.62,44246.0,288.3503,288.4896,288.3224,288.4338,44246.0
2020-08-17 15:50:00,310.6,310.68,310.3,310.44,267093.0,288.4153,288.4896,288.1367,288.2667,267093.0
2020-08-18 09:30:00,310.93,311.36,310.88,311.29,143661.0,288.7217,289.121,288.6753,289.056,143661.0
2020-08-18 09:40:00,311.32,311.55,311.26,311.52,342926.0,289.0838,289.2974,289.0281,289.2696,342926.0
2020-08-18 09:50:00,311.43,311.49,310.73,310.93,80196.0,289.186,289.2417,288.536,288.7217,80196.0
2020-08-18 10:00:00,310.95,310.96,309.95,309.95,53811.0,288.7403,288.7496,287.8117,287.8117,53811.0
2020-08-18 10:10:00,309.89,310.4,309.86,310.34,30884.0,287.756,288.2296,287.7281,288.1738,30884.0
2020-08-18 10:20:00,310.37,310.38,309.44,309.47,34667.0,288.2017,288.211,287.3381,287.366,34667.0
2020-08-18 10:30:00,309.44,310.0,309.28,309.98,43248.0,287.3381,287.8581,287.1896,287.8396,43248.0
2020-08-18 10:40:00,309.98,310.01,309.65,310.0,46901.0,287.8396,287.8674,287.5331,287.8581,46901.0
2020-08-18 10:50:00,310.1,310.32,310.1,310.29,68286.0,287.951,288.1553,287.951,288.1274,68286.0
2020-08-18 11:00:00,310.35,310.52,310.29,310.52,13797.0,288.1831,288.341,288.1274,288.341,13797.0
2020-08-18 11:10:00,310.55,310.6,310.41,310.51,74396.0,288.3688,288.4153,288.2388,288.3317,74396.0
2020-08-18 11:20:00,310.56,310.85,310.44,310.76,56601.0,288.3781,288.6474,288.2667,288.5638,56601.0
2020-08-18 11:30:00,310.79,310.93,310.79,310.87,18512.0,288.5917,288.7217,288.5917,288.666,18512.0
2020-08-18 11:40:00,310.89,310.99,310.78,310.84,34498.0,288.6846,288.7774,288.5824,288.6381,34498.0
2020-08-18 11:50:00,310.84,310.96,310.83,310.92,25098.0,288.6381,288.7496,288.6288,288.7124,25098.0
2020-08-18 12:00:00,310.92,311.06,310.89,311.0,36366.0,288.7124,288.8424,288.6846,288.7867,36366.0
2020-08-18 12:10:00,311.01,311.05,310.81,310.89,29948.0,288.796,288.8331,288.6103,288.6846,29948.0
2020-08-18 12:20:00,310.9,311.01,310.84,311.0,15241.0,288.6938,288.796,288.6381,288.7867,15241.0
2020-08-18 12:30:00,311.03,311.17,311.02,311.17,21392.0,288.8146,288.9446,288.8053,288.9446,21392.0
2020-08-18 12:40:00,311.15,311.3,311.13,311.2,23312.0,288.926,289.0653,288.9074,288.9724,23312.0
2020-08-18 12:50:00,311.2,311.25,311.16,311.22,21311.0,288.9724,289.0188,288.9353,288.991,21311.0
2020-08-18 13:00:00,311.21,311.35,311.14,311.33,18342.0,288.9817,289.1117,288.9167,289.0931,18342.0
2020-08-18 13:10:00,311.33,311.37,311.19,311.27,9453.0,289.0931,289.1303,288.9631,289.0374,9453.0
2020-08-18 13:20:00,311.26,311.27,311.01,311.18,17834.0,289.0281,289.0374,288.796,288.9538,17834.0
2020-08-18 13:30:00,311.17,311.4,311.17,311.39,16156.0,288.9446,289.1581,288.9446,289.1488,16156.0
2020-08-18 13:40:00,311.39,311.42,311.3,311.37,10620.0,289.1488,289.1767,289.0653,289.1303,10620.0
2020-08-18 13:50:00,311.4,311.4,311.23,311.24,18383.0,289.1581,289.1581,289.0003,289.0096,18383.0
2020-08-18 14:00:00,311.24,311.25,311.09,311.25,19755.0,289.0096,289.0188,288.8703,289.0188,19755.0
2020-08-18 14:10:00,311.28,311.31,311.05,311.18,21041.0,289.0467,289.0746,288.8331,288.9538,21041.0
2020-08-18 14:20:00,311.2,311.37,311.16,311.27,14835.0,288.9724,289.1303,288.9353,289.0374,14835.0
2020-08-18 14:30:00,311.29,311.35,311.22,311.22,36160.0,289.056,289.1117,288.991,288.991,36160.0
2020-08-18 14:40:00,311.23,311.31,311.21,311.3,18986.0,289.0003,289.0746,288.9817,289.0653,18986.0
2020-08-18 14:50:00,311.31,311.46,311.31,311.39,9905.0,289.0746,289.2138,289.0746,289.1488,9905.0
2020-08-18 15:00:00,311.37,311.37,311.17,311.19,37419.0,289.1303,289.1303,288.9446,288.9631,37419.0
2020-08-18 15:10:00,311.23,311.55,311.17,311.4,53391.0,289.0003,289.2974,288.9446,289.1581,53391.0
2020-08-18 15:20:00,311.37,311.49,311.13,311.26,75618.0,289.1303,289.2417,288.9074,289.0281,75618.0
2020-08-18 15:30:00,311.23,311.4,311.1,311.13,34769.0,289.0003,289.1581,288.8796,288.9074,34769.0
2020-08-18 15:40:00,311.11,311.32,311.09,311.15,84201.0,288.8888,289.0838,288.8703,288.926,84201.0
2020-08-18 15:50:00,311.1,311.16,310.83,311.13,126288.0,288.8796,288.9353,288.6288,288.9074,126288.0
2020-08-19 09:30:00,311.55,311.66,311.24,311.59,102308.0,289.2974,289.3996,289.0096,289.3346,102308.0
2020-08-19 09:40:00,311.58,311.6,311.2,311.23,53642.0,289.3253,289.3438,288.9724,289.0003,53642.0
2020-08-19 09:50:00,311.23,311.46,311.14,311.31,48415.0,289.0003,289.2138,288.9167,289.0746,48415.0
2020-08-19 10:00:00,311.3,311.48,311.29,311.37,33224.0,289.0653,289.2324,289.056,289.1303,33224.0
2020-08-19 10:10:00,311.36,311.48,311.27,311.44,32160.0,289.121,289.2324,289.0374,289.1953,32160.0
2020-08-19 10:20:00,311.43,311.62,311.36,311.6,24450.0,289.186,289.3624,289.121,289.3438,24450.0
2020-08-19 10:30:00,311.62,311.77,311.59,311.67,25602.0,289.3624,289.5017,289.3346,289.4088,25602.0
2020-08-19 10:40:00,311.68,311.73,311.62,311.72,42198.0,289.4181,289.4646,289.3624,289.4553,42198.0
2020-08-19 10:50:00,311.7,311.79,311.55,311.7,33333.0,289.4367,289.5203,289.2974,289.4367,33333.0
2020-08-19 11:00:00,311.71,311.85,311.55,311.62,29138.0,289.446,289.576,289.2974,289.3624,29138.0
2020-08-19 11:10:00,311.64,311.75,311.52,311.57,22235.0,289.381,289.4831,289.2696,289.316,22235.0
2020-08-19 11:20:00,311.58,311.79,311.51,311.77,20220.0,289.3253,289.5203,289.2603,289.5017,20220.0
2020-08-19 11:30:00,311.74,312.04,311.74,312.0,42639.0,289.4738,289.7524,289.4738,289.7153,42639.0
2020-08-19 11:40:00,312.0,312.28,311.92,311.93,321558.0,289.7153,289.9753,289.641,289.6503,321558.0
2020-08-19 11:50:00,311.93,311.99,311.92,311.97,11868.0,289.6503,289.706,289.641,289.6874,11868.0
2020-08-19 12:00:00,311.97,311.97,311.79,311.84,27417.0,289.6874,289.6874,289.5203,289.5667,27417.0
2020-08-19 12:10:00,311.84,311.89,311.76,311.77,47682.0,289.5667,289.6131,289.4924,289.5017,47682.0
2020-08-19 12:20:00,311.78,311.9,311.78,311.87,20950.0,289.511,289.6224,289.511,289.5946,20950.0
2020-08-19 12:30:00,311.87,311.9,311.75,311.82,43622.0,289.5946,289.6224,289.4831,289.5481,43622.0
2020-08-19 12:40:00,311.81,311.81,311.54,311.6,9803.0,289.5388,289.5388,289.2881,289.3438,9803.0
2020-08-19 12:50:00,311.61,311.67,311.56,311.66,13228.0,289.3531,289.4088,289.3067,289.3996,13228.0
2020-08-19 13:00:00,311.66,311.69,311.6,311.65,11439.0,289.3996,289.4274,289.3438,289.3903,11439.0
2020-08-19 13:10:00,311.65,311.76,311.65,311.75,14351.0,289.3903,289.4924,289.3903,289.4831,14351.0
2020-08-19 13:20:00,311.75,311.77,311.63,311.65,16891.0,289.4831,289.5017,289.3717,289.3903,16891.0
2020-08-19 13:30:00,311.66,311.79,311.66,311.78,14917.0,289.3996,289.5203,289.3996,289.511,14917.0
2020-08-19 13:40:00,311.78,311.89,311.75,311.87,16958.0,289.511,289.6131,289.4831,289.5946,16958.0
2020-08-19 13:50:00,311.87,311.89,311.79,311.84,30664.0,289.5946,289.6131,289.5203,289.5667,30664.0
2020-08-19 14:00:00,311.84,312.0,311.35,311.67,56469.0,289.5667,289.7153,289.1117,289.4088,56469.0
2020-08-19 14:10:00,311.64,311.64,310.7,310.74,55735.0,289.381,289.381,288.5081,288.5453,55735.0
2020-08-19 14:20:00,310.75,311.03,310.4,310.68,103505.0,288.5546,288.8146,288.2296,288.4896,103505.0
2020-08-19 14:30:00,310.73,310.96,310.5,310.77,55239.0,288.536,288.7496,288.3224,288.5731,55239.0
2020-08-19 14:40:00,310.75,311.01,310.54,310.93,52456.0,288.5546,288.796,288.3596,288.7217,52456.0
2020-08-19 14:50:00,310.93,311.29,310.93,311.16,71168.0,288.7217,289.056,288.7217,288.9353,71168.0
2020-08-19 15:00:00,311.16,311.26,311.0,311.22,50033.0,288.9353,289.0281,288.7867,288.991,50033.0
2020-08-19 15:10:00,311.21,311.29,310.84,310.85,50627.0,288.9817,289.056,288.6381,288.6474,50627.0
2020-08-19 15:20:00,310.82,310.88,310.28,310.5,58325.0,288.6196,288.6753,288.1181,288.3224,58325.0
2020-08-19 15:30:00,310.45,310.6,310.24,310.31,61992.0,288.276,288.4153,288.081,288.146,61992.0
2020-08-19 15:40:00,310.23,310.55,309.51,309.57,114745.0,288.0717,288.3688,287.4031,287.4588,114745.0
2020-08-19 15:50:00,309.57,310.02,309.31,309.91,169316.0,287.4588,287.8767,287.2174,287.7746,169316.0
2020-08-20 09:30:00,308.11,309.03,308.02,308.84,117672.0,286.1031,286.9574,286.0195,286.781,117672.0
2020-08-20 09:40:00,308.82,309.22,308.67,309.15,55417.0,286.7624,287.1338,286.6231,287.0688,55417.0
2020-08-20 09:50:00,309.12,309.44,309.07,309.42,41843.0,287.041,287.3381,286.9946,287.3196,41843.0
2020-08-20 10:00:00,309.42,309.49,309.21,309.47,38622.0,287.3196,287.3846,287.1246,287.366,38622.0
2020-08-20 10:10:00,309.55,309.84,309.36,309.84,30651.0,287.4403,287.7096,287.2638,287.7096,30651.0
2020-08-20 10:20:00,309.82,309.94,309.61,309.75,27309.0,287.691,287.8024,287.496,287.626,27309.0
2020-08-20 10:30:00,309.81,309.91,309.6,309.6,74367.0,287.6817,287.7746,287.4867,287.4867,74367.0
2020-08-20 10:40:00,309.6,309.9,309.51,309.9,43340.0,287.4867,287.7653,287.4031,287.7653,43340.0
2020-08-20 10:50:00,309.92,310.12,309.78,309.79,46216.0,287.7838,287.9696,287.6538,287.6631,46216.0
2020-08-20 11:00:00,309.81,309.83,309.46,309.46,14076.0,287.6817,287.7003,287.3567,287.3567,14076.0
2020-08-20 11:10:00,309.45,309.62,309.45,309.53,15621.0,287.3474,287.5053,287.3474,287.4217,15621.0
2020-08-20 11:20:00,309.48,309.86,309.48,309.86,23399.0,287.3753,287.7281,287.3753,287.7281,23399.0
2020-08-20 11:30:00,309.85,310.23,309.75,310.18,44814.0,287.7188,288.0717,287.626,288.0253,44814.0
2020-08-20 11:40:00,310.2,310.21,310.1,310.14,67441.0,288.0438,288.0531,287.951,287.9881,67441.0
2020-08-20 11:50:00,310.13,310.39,310.07,310.29,29528.0,287.9788,288.2203,287.9231,288.1274,29528.0
2020-08-20 12:00:00,310.29,310.31,310.17,310.29,21640.0,288.1274,288.146,288.016,288.1274,21640.0
2020-08-20 12:10:00,310.24,310.45,310.17,310.17,69377.0,288.081,288.276,288.016,288.016,69377.0
2020-08-20 12:20:00,310.17,310.32,310.14,310.23,18570.0,288.016,288.1553,287.9881,288.0717,18570.0
2020-08-20 12:30:00,310.18,310.29,310.05,310.15,24098.0,288.0253,288.1274,287.9046,287.9974,24098.0
2020-08-20 12:40:00,310.16,310.19,309.99,310.02,19562.0,288.0067,288.0346,287.8488,287.8767,19562.0
2020-08-20 12:50:00,310.01,310.07,309.89,309.94,17812.0,287.8674,287.9231,287.756,287.8024,17812.0
2020-08-20 13:00:00,309.96,310.08,309.77,309.85,13013.0,287.821,287.9324,287.6446,287.7188,13013.0
2020-08-20 13:10:00,309.85,309.96,309.8,309.95,14709.0,287.7188,287.821,287.6724,287.8117,14709.0
2020-08-20 13:20:00,309.95,310.1,309.92,310.08,25909.0,287.8117,287.951,287.7838,287.9324,25909.0
2020-08-20 13:30:00,310.08,310.33,310.08,310.24,19597.0,287.9324,288.1646,287.9324,288.081,19597.0
2020-08-20 13:40:00,310.24,310.32,310.05,310.12,39926.0,288.081,288.1553,287.9046,287.9696,39926.0
2020-08-20 13:50:00,310.18,310.23,310.05,310.18,22961.0,288.0253,288.0717,287.9046,288.0253,22961.0
2020-08-20 14:00:00,310.21,310.31,310.13,310.25,38043.0,288.0531,288.146,287.9788,288.0903,38043.0
2020-08-20 14:10:00,310.25,310.36,310.15,310.31,19275.0,288.0903,288.1924,287.9974,288.146,19275.0
2020-08-20 14:20:00,310.32,310.67,310.29,310.61,99250.0,288.1553,288.4803,288.1274,288.4246,99250.0
2020-08-20 14:30:00,310.6,310.69,310.56,310.61,35316.0,288.4153,288.4988,288.3781,288.4246,35316.0
2020-08-20 14:40:00,310.59,310.71,310.49,310.68,29829.0,288.406,288.5174,288.3131,288.4896,29829.0
2020-08-20 14:50:00,310.65,310.78,310.56,310.77,41628.0,288.4617,288.5824,288.3781,288.5731,41628.0
2020-08-20 15:00:00,310.76,311.13,310.75,311.05,135336.0,288.5638,288.9074,288.5546,288.8331,135336.0
2020-08-20 15:10:00,311.07,311.11,310.65,310.68,41614.0,288.8517,288.8888,288.4617,288.4896,41614.0
2020-08-20 15:20:00,310.62,310.69,310.36,310.58,53235.0,288.4338,288.4988,288.1924,288.3967,53235.0
2020-08-20 15:30:00,310.55,310.78,310.44,310.77,92491.0,288.3688,288.5824,288.2667,288.5731,92491.0
2020-08-20 15:40:00,310.78,311.27,310.74,310.91,99267.0,288.5824,289.0374,288.5453,288.7031,99267.0
2020-08-20 15:50:00,310.94,310.98,310.65,310.81,161830.0,288.731,288.7681,288.4617,288.6103,161830.0
2020-08-21 09:30:00,310.49,310.63,310.25,310.37,193973.0,288.3131,288.4431,288.0903,288.2017,193973.0
2020-08-21 09:40:00,310.4,311.15,310.17,311.11,79794.0,288.2296,288.926,288.016,288.8888,79794.0
2020-08-21 09:50:00,311.1,311.17,310.76,311.17,41013.0,288.8796,288.9446,288.5638,288.9446,41013.0
2020-08-21 10:00:00,311.17,311.3,310.79,311.13,89244.0,288.9446,289.0653,288.5917,288.9074,89244.0
2020-08-21 10:10:00,311.1,311.1,310.62,310.81,28844.0,288.8796,288.8796,288.4338,288.6103,28844.0
2020-08-21 10:20:00,310.76,311.12,310.55,311.0,23582.0,288.5638,288.8981,288.3688,288.7867,23582.0
2020-08-21 10:30:00,311.06,311.26,310.97,311.19,16791.0,288.8424,289.0281,288.7588,288.9631,16791.0
2020-08-21 10:40:00,311.3,311.3,310.96,311.09,15721.0,289.0653,289.0653,288.7496,288.8703,15721.0
2020-08-21 10:50:00,311.14,311.4,311.05,311.14,50581.0,288.9167,289.1581,288.8331,288.9167,50581.0
2020-08-21 11:00:00,311.18,311.18,310.79,310.95,32233.0,288.9538,288.9538,288.5917,288.7403,32233.0
2020-08-21 11:10:00,311.03,311.12,310.74,310.77,36825.0,288.8146,288.8981,288.5453,288.5731,36825.0
2020-08-21 11:20:00,310.8,311.16,310.79,311.03,20075.0,288.601,288.9353,288.5917,288.8146,20075.0
2020-08-21 11:30:00,311.06,311.13,310.75,310.82,26651.0,288.8424,288.9074,288.5546,288.6196,26651.0
2020-08-21 11:40:00,310.86,310.89,310.6,310.77,30013.0,288.6567,288.6846,288.4153,288.5731,30013.0
2020-08-21 11:50:00,310.79,310.9,310.48,310.53,45527.0,288.5917,288.6938,288.3038,288.3503,45527.0
2020-08-21 12:00:00,310.5,311.03,310.48,310.96,19671.0,288.3224,288.8146,288.3038,288.7496,19671.0
2020-08-21 12:10:00,311.06,311.26,311.03,311.26,22538.0,288.8424,289.0281,288.8146,289.0281,22538.0
2020-08-21 12:20:00,311.22,311.27,311.09,311.16,61307.0,288.991,289.0374,288.8703,288.9353,61307.0
2020-08-21 12:30:00,311.18,311.2,311.07,311.11,13435.0,288.9538,288.9724,288.8517,288.8888,13435.0
2020-08-21 12:40:00,311.05,311.23,311.05,311.22,7691.0,288.8331,289.0003,288.8331,288.991,7691.0
2020-08-21 12:50:00,311.1,311.23,311.03,311.09,12185.0,288.8796,289.0003,288.8146,288.8703,12185.0
2020-08-21 13:00:00,311.16,311.16,310.88,311.13,52990.0,288.9353,288.9353,288.6753,288.9074,52990.0
2020-08-21 13:10:00,311.11,311.25,311.03,311.11,17880.0,288.8888,289.0188,288.8146,288.8888,17880.0
2020-08-21 13:20:00,311.06,311.12,310.94,311.11,11998.0,288.8424,288.8981,288.731,288.8888,11998.0
2020-08-21 13:30:00,311.08,311.4,311.03,311.32,27435.0,288.861,289.1581,288.8146,289.0838,27435.0
2020-08-21 13:40:00,311.35,311.42,311.24,311.35,31127.0,289.1117,289.1767,289.0096,289.1117,31127.0
2020-08-21 13:50:00,311.36,311.36,311.17,311.32,9051.0,289.121,289.121,288.9446,289.0838,9051.0
2020-08-21 14:00:00,311.37,311.43,311.2,311.41,25560.0,289.1303,289.186,288.9724,289.1674,25560.0
2020-08-21 14:10:00,311.42,311.52,311.33,311.47,27213.0,289.1767,289.2696,289.0931,289.2231,27213.0
2020-08-21 14:20:00,311.47,311.51,311.42,311.5,29081.0,289.2231,289.2603,289.1767,289.251,29081.0
2020-08-21 14:30:00,311.51,311.81,311.51,311.7,32615.0,289.2603,289.5388,289.2603,289.4367,32615.0
2020-08-21 14:40:00,311.67,311.81,311.54,311.68,31835.0,289.4088,289.5388,289.2881,289.4181,31835.0
2020-08-21 14:50:00,311.68,311.9,311.68,311.79,32764.0,289.4181,289.6224,289.4181,289.5203,32764.0
2020-08-21 15:00:00,311.77,312.1,311.77,312.04,41239.0,289.5017,289.8081,289.5017,289.7524,41239.0
2020-08-21 15:10:00,312.04,312.09,311.88,311.9,34905.0,289.7524,289.7988,289.6038,289.6224,34905.0
2020-08-21 15:20:00,311.91,312.07,311.84,311.93,30268.0,289.6317,289.7803,289.5667,289.6503,30268.0
2020-08-21 15:30:00,311.86,312.0,311.8,311.84,37195.0,289.5853,289.7153,289.5296,289.5667,37195.0
2020-08-21 15:40:00,311.84,311.86,311.61,311.68,51810.0,289.5667,289.5853,289.3531,289.4181,51810.0
2020-08-21 15:50:00,311.69,312.09,311.64,311.9,80191.0,289.4274,289.7988,289.381,289.6224,80191.0
2020-08-24 09:30:00,314.36,314.45,314.03,314.25,157747.0,291.9067,291.9903,291.6003,291.8046,157747.0
2020-08-24 09:40:00,314.28,314.43,314.17,314.24,66892.0,291.8324,291.9717,291.7303,291.7953,66892.0
2020-08-24 09:50:00,314.24,314.31,313.81,314.07,59026.0,291.7953,291.8603,291.396,291.6374,59026.0
2020-08-24 10:00:00,314.14,314.14,313.65,313.94,50648.0,291.7024,291.7024,291.2474,291.5167,50648.0
2020-08-24 10:10:00,313.88,314.6,313.87,314.6,48151.0,291.461,292.1296,291.4517,292.1296,48151.0
2020-08-24 10:20:00,314.57,314.61,314.29,314.3,24664.0,292.1017,292.1389,291.8417,291.851,24664.0
2020-08-24 10:30:00,314.29,314.47,314.05,314.41,35088.0,291.8417,292.0089,291.6189,291.9531,35088.0
2020-08-24 10:40:00,314.35,314.39,313.7,313.97,29887.0,291.8974,291.9346,291.2939,291.5446,29887.0
2020-08-24 10:50:00,314.0,314.03,313.37,313.63,55519.0,291.5724,291.6003,290.9874,291.2289,55519.0
2020-08-24 11:00:00,313.59,314.1,313.58,314.05,91700.0,291.1917,291.6653,291.1824,291.6189,91700.0
2020-08-24 11:10:00,314.01,314.08,313.88,313.96,17695.0,291.5817,291.6467,291.461,291.5353,17695.0
2020-08-24 11:20:00,313.96,314.05,313.72,313.73,255547.0,291.5353,291.6189,291.3124,291.3217,255547.0
2020-08-24 11:30:00,313.69,314.18,313.69,314.07,33672.0,291.2846,291.7396,291.2846,291.6374,33672.0
2020-08-24 11:40:00,314.1,314.22,314.03,314.19,27917.0,291.6653,291.7767,291.6003,291.7489,27917.0
2020-08-24 11:50:00,314.19,314.21,313.97,314.02,33275.0,291.7489,291.7674,291.5446,291.591,33275.0
2020-08-24 12:00:00,314.04,314.29,314.04,314.07,24829.0,291.6096,291.8417,291.6096,291.6374,24829.0
2020-08-24 12:10:00,314.12,314.3,314.11,314.19,12782.0,291.6839,291.851,291.6746,291.7489,12782.0
2020-08-24 12:20:00,314.17,314.2,313.96,313.96,14672.0,291.7303,291.7581,291.5353,291.5353,14672.0
2020-08-24 12:30:00,314.01,314.11,313.91,314.02,11542.0,291.5817,291.6746,291.4889,291.591,11542.0
2020-08-24 12:40:00,314.08,314.16,313.86,314.1,8104.0,291.6467,291.721,291.4424,291.6653,8104.0
2020-08-24 12:50:00,314.1,314.1,313.94,313.96,10532.0,291.6653,291.6653,291.5167,291.5353,10532.0
2020-08-24 13:00:00,314.0,314.28,313.94,314.27,16896.0,291.5724,291.8324,291.5167,291.8231,16896.0
2020-08-24 13:10:00,314.29,314.29,314.14,314.14,14651.0,291.8417,291.8417,291.7024,291.7024,14651.0
2020-08-24 13:20:00,314.16,314.2,314.06,314.08,15682.0,291.721,291.7581,291.6281,291.6467,15682.0
2020-08-24 13:30:00,314.08,314.13,313.93,314.07,22599.0,291.6467,291.6931,291.5074,291.6374,22599.0
2020-08-24 13:40:00,314.07,314.11,313.83,313.83,11028.0,291.6374,291.6746,291.4146,291.4146,11028.0
2020-08-24 13:50:00,313.83,314.07,313.8,314.06,12293.0,291.4146,291.6374,291.3867,291.6281,12293.0
2020-08-24 14:00:00,314.01,314.13,313.95,314.1,23813.0,291.5817,291.6931,291.526,291.6653,23813.0
2020-08-24 14:10:00,314.08,314.2,314.06,314.14,17807.0,291.6467,291.7581,291.6281,291.7024,17807.0
2020-08-24 14:20:00,314.1,314.1,313.91,314.0,21927.0,291.6653,291.6653,291.4889,291.5724,21927.0
2020-08-24 14:30:00,314.04,314.06,313.78,313.83,43395.0,291.6096,291.6281,291.3681,291.4146,43395.0
2020-08-24 14:40:00,313.77,313.9,313.69,313.79,25214.0,291.3589,291.4796,291.2846,291.3774,25214.0
2020-08-24 14:50:00,313.82,313.86,313.6,313.8,72570.0,291.4053,291.4424,291.201,291.3867,72570.0
2020-08-24 15:00:00,313.77,313.84,313.55,313.56,48366.0,291.3589,291.4239,291.1546,291.1639,48366.0
2020-08-24 15:10:00,313.54,313.79,313.46,313.79,57310.0,291.1453,291.3774,291.071,291.3774,57310.0
2020-08-24 15:20:00,313.74,314.17,313.73,314.17,81663.0,291.331,291.7303,291.3217,291.7303,81663.0
2020-08-24 15:30:00,314.15,314.39,314.08,314.36,69484.0,291.7117,291.9346,291.6467,291.9067,69484.0
2020-08-24 15:40:00,314.38,314.63,314.38,314.49,75469.0,291.9253,292.1574,291.9253,292.0274,75469.0
2020-08-24 15:50:00,314.51,315.17,314.43,315.09,134944.0,292.046,292.6589,291.9717,292.5846,134944.0
2020-08-25 09:30:00,315.69,315.82,315.06,315.13,189182.0,293.1417,293.2624,292.5567,292.6217,189182.0
2020-08-25 09:40:00,315.17,315.5,315.05,315.46,90716.0,292.6589,292.9653,292.5474,292.9281,90716.0
2020-08-25 09:50:00,315.43,315.5,315.06,315.46,50043.0,292.9003,292.9653,292.5567,292.9281,50043.0
2020-08-25 10:00:00,315.48,315.48,314.76,314.79,39482.0,292.9467,292.9467,292.2781,292.306,39482.0
2020-08-25 10:10:00,314.8,315.41,314.74,315.32,78495.0,292.3153,292.8817,292.2596,292.7981,78495.0
2020-08-25 10:20:00,315.3,315.3,314.83,314.94,34656.0,292.7796,292.7796,292.3431,292.4453,34656.0
2020-08-25 10:30:00,314.85,315.09,314.55,315.07,28277.0,292.3617,292.5846,292.0831,292.566,28277.0
2020-08-25 10:40:00,315.04,315.11,314.62,314.71,32542.0,292.5381,292.6031,292.1481,292.2317,32542.0
2020-08-25 10:50:00,314.65,314.96,314.5,314.96,74516.0,292.176,292.4639,292.0367,292.4639,74516.0
2020-08-25 11:00:00,314.92,315.22,314.89,315.17,18772.0,292.4267,292.7053,292.3989,292.6589,18772.0
2020-08-25 11:10:00,315.21,315.58,315.12,315.42,78023.0,292.696,293.0396,292.6124,292.891,78023.0
2020-08-25 11:20:00,315.41,315.43,315.17,315.29,17572.0,292.8817,292.9003,292.6589,292.7703,17572.0
2020-08-25 11:30:00,315.31,315.31,314.96,314.96,107745.0,292.7889,292.7889,292.4639,292.4639,107745.0
2020-08-25 11:40:00,314.93,315.11,314.58,314.79,38294.0,292.436,292.6031,292.111,292.306,38294.0
2020-08-25 11:50:00,314.8,314.97,314.78,314.88,49938.0,292.3153,292.4731,292.2967,292.3896,49938.0
2020-08-25 12:00:00,314.91,314.98,314.71,314.98,20588.0,292.4174,292.4824,292.2317,292.4824,20588.0
2020-08-25 12:10:00,314.96,314.99,314.57,314.92,42745.0,292.4639,292.4917,292.1017,292.4267,42745.0
2020-08-25 12:20:00,314.91,315.15,314.86,315.04,24107.0,292.4174,292.6403,292.371,292.5381,24107.0
2020-08-25 12:30:00,315.06,315.28,314.92,315.27,31056.0,292.5567,292.761,292.4267,292.7517,31056.0
2020-08-25 12:40:00,315.24,315.3,315.15,315.24,23371.0,292.7239,292.7796,292.6403,292.7239,23371.0
2020-08-25 12:50:00,315.24,315.25,315.11,315.23,19756.0,292.7239,292.7331,292.6031,292.7146,19756.0
2020-08-25 13:00:00,315.2,315.24,315.01,315.22,27414.0,292.6867,292.7239,292.5103,292.7053,27414.0
2020-08-25 13:10:00,315.22,315.38,315.14,315.37,18365.0,292.7053,292.8539,292.631,292.8446,18365.0
2020-08-25 13:20:00,315.36,315.46,315.28,315.44,24722.0,292.8353,292.9281,292.761,292.9096,24722.0
2020-08-25 13:30:00,315.42,315.49,315.42,315.46,21481.0,292.891,292.956,292.891,292.9281,21481.0
2020-08-25 13:40:00,315.46,315.51,315.37,315.4,31402.0,292.9281,292.9746,292.8446,292.8724,31402.0
2020-08-25 13:50:00,315.4,315.46,315.32,315.33,135472.0,292.8724,292.9281,292.7981,292.8074,135472.0
2020-08-25 14:00:00,315.35,315.44,315.19,315.42,28529.0,292.826,292.9096,292.6774,292.891,28529.0
2020-08-25 14:10:00,315.43,315.65,315.18,315.6,54741.0,292.9003,293.1046,292.6681,293.0581,54741.0
2020-08-25 14:20:00,315.6,315.73,315.57,315.72,21726.0,293.0581,293.1789,293.0303,293.1696,21726.0
2020-08-25 14:30:00,315.7,315.76,315.64,315.67,26448.0,293.151,293.2067,293.0953,293.1231,26448.0
2020-08-25 14:40:00,315.68,315.82,315.67,315.76,23240.0,293.1324,293.2624,293.1231,293.2067,23240.0
2020-08-25 14:50:00,315.75,315.88,315.69,315.84,28713.0,293.1974,293.3181,293.1417,293.281,28713.0
2020-08-25 15:00:00,315.8,315.88,315.67,315.82,35982.0,293.2439,293.3181,293.1231,293.2624,35982.0
2020-08-25 15:10:00,315.84,316.05,315.82,316.0,67259.0,293.281,293.476,293.2624,293.4296,67259.0
2020-08-25 15:20:00,316.01,316.15,315.91,316.14,41457.0,293.4389,293.5689,293.346,293.5596,41457.0
2020-08-25 15:30:00,316.13,316.21,316.06,316.16,48364.0,293.5503,293.6246,293.4853,293.5781,48364.0
2020-08-25 15:40:00,316.17,316.19,316.0,316.05,77635.0,293.5874,293.606,293.4296,293.476,77635.0
2020-08-25 15:50:00,316.0,316.26,315.99,316.18,112914.0,293.4296,293.671,293.4203,293.5967,112914.0
2020-08-26 09:30:00,316.75,316.76,316.33,316.55,150008.0,294.126,294.1353,293.736,293.9403,150008.0
2020-08-26 09:40:00,316.53,316.7,316.25,316.69,78659.0,293.9217,294.0796,293.6617,294.0703,78659.0
2020-08-26 09:50:00,316.66,316.76,316.45,316.71,48905.0,294.0424,294.1353,293.8474,294.0889,48905.0
2020-08-26 10:00:00,316.71,316.84,316.52,316.84,52131.0,294.0889,294.2096,293.9124,294.2096,52131.0
2020-08-26 10:10:00,316.83,316.85,316.66,316.82,79390.0,294.2003,294.2189,294.0424,294.191,79390.0
2020-08-26 10:20:00,316.82,316.93,316.73,316.92,44809.0,294.191,294.2931,294.1074,294.2839,44809.0
2020-08-26 10:30:00,316.94,317.16,316.89,317.13,45267.0,294.3024,294.5067,294.256,294.4789,45267.0
2020-08-26 10:40:00,317.12,317.3,317.11,317.29,37244.0,294.4696,294.6367,294.4603,294.6274,37244.0
2020-08-26 10:50:00,317.3,317.31,317.18,317.24,51291.0,294.6367,294.646,294.5253,294.581,51291.0
2020-08-26 11:00:00,317.24,317.38,317.24,317.3,28370.0,294.581,294.711,294.581,294.6367,28370.0
2020-08-26 11:10:00,317.37,317.41,317.09,317.13,50999.0,294.7017,294.7389,294.4417,294.4789,50999.0
2020-08-26 11:20:00,317.14,317.44,317.14,317.42,65441.0,294.4881,294.7667,294.4881,294.7481,65441.0
2020-08-26 11:30:00,317.42,317.5,317.36,317.45,35013.0,294.7481,294.8224,294.6924,294.776,35013.0
2020-08-26 11:40:00,317.46,317.86,317.46,317.79,62985.0,294.7853,295.1567,294.7853,295.0917,62985.0
2020-08-26 11:50:00,317.81,318.0,317.81,317.91,14532.0,295.1103,295.2867,295.1103,295.2032,14532.0
2020-08-26 12:00:00,317.94,318.4,317.87,318.33,63307.0,295.231,295.6582,295.166,295.5932,63307.0
2020-08-26 12:10:00,318.38,318.66,318.35,318.66,35089.0,295.6396,295.8996,295.6117,295.8996,35089.0
2020-08-26 12:20:00,318.64,318.86,318.57,318.75,37315.0,295.881,296.0853,295.816,295.9832,37315.0
2020-08-26 12:30:00,318.77,318.79,318.44,318.49,37503.0,296.0017,296.0203,295.6953,295.7417,37503.0
2020-08-26 12:40:00,318.49,318.51,318.24,318.39,19304.0,295.7417,295.7603,295.5096,295.6489,19304.0
2020-08-26 12:50:00,318.44,318.67,318.44,318.45,52343.0,295.6953,295.9089,295.6953,295.7046,52343.0
2020-08-26 13:00:00,318.54,318.85,318.54,318.68,31708.0,295.7882,296.076,295.7882,295.9182,31708.0
2020-08-26 13:10:00,318.74,318.77,318.53,318.75,20430.0,295.9739,296.0017,295.7789,295.9832,20430.0
2020-08-26 13:20:00,318.74,318.77,318.49,318.58,31570.0,295.9739,296.0017,295.7417,295.8253,31570.0
2020-08-26 13:30:00,318.58,318.86,318.54,318.84,18816.0,295.8253,296.0853,295.7882,296.0667,18816.0
2020-08-26 13:40:00,318.81,318.81,318.63,318.8,50010.0,296.0389,296.0389,295.8717,296.0296,50010.0
2020-08-26 13:50:00,318.83,318.87,318.68,318.84,31159.0,296.0574,296.0946,295.9182,296.0667,31159.0
2020-08-26 14:00:00,318.86,319.26,318.81,319.2,59872.0,296.0853,296.4567,296.0389,296.401,59872.0
2020-08-26 14:10:00,319.23,319.35,319.08,319.35,29008.0,296.4289,296.5403,296.2896,296.5403,29008.0
2020-08-26 14:20:00,319.35,319.63,319.34,319.55,65958.0,296.5403,296.8003,296.531,296.726,65958.0
2020-08-26 14:30:00,319.59,319.59,318.81,318.94,69535.0,296.7632,296.7632,296.0389,296.1596,69535.0
2020-08-26 14:40:00,318.96,319.15,318.52,318.84,61118.0,296.1782,296.3546,295.7696,296.0667,61118.0
2020-08-26 14:50:00,318.82,319.0,318.29,318.42,71687.0,296.0482,296.2153,295.556,295.6767,71687.0
2020-08-26 15:00:00,318.42,319.03,318.24,318.98,53368.0,295.6767,296.2432,295.5096,296.1967,53368.0
2020-08-26 15:10:00,318.99,319.26,318.96,319.08,38267.0,296.206,296.4567,296.1782,296.2896,38267.0
2020-08-26 15:20:00,319.07,319.54,318.97,319.52,56135.0,296.2803,296.7167,296.1874,296.6982,56135.0
2020-08-26 15:30:00,319.53,319.57,319.1,319.15,70199.0,296.7074,296.7446,296.3082,296.3546,70199.0
2020-08-26 15:40:00,319.15,319.36,319.03,319.33,75533.0,296.3546,296.5496,296.2432,296.5217,75533.0
2020-08-26 15:50:00,319.5,319.59,319.19,319.38,119651.0,296.6796,296.7632,296.3917,296.5682,119651.0
2020-08-27 09:30:00,320.24,320.3,319.3,319.36,158855.0,297.3667,297.4224,296.4939,296.5496,158855.0
2020-08-27 09:40:00,319.36,320.21,319.34,320.13,72351.0,296.5496,297.3389,296.531,297.2646,72351.0
2020-08-27 09:50:00,320.11,321.15,320.0,320.96,109512.0,297.246,298.2117,297.1439,298.0353,109512.0
2020-08-27 10:00:00,321.01,321.01,319.5,319.64,67486.0,298.0817,298.0817,296.6796,296.8096,67486.0
2020-08-27 10:10:00,319.65,320.34,319.32,320.31,61920.0,296.8189,297.4596,296.5124,297.4317,61920.0
2020-08-27 10:20:00,320.22,320.9,320.22,320.9,42026.0,297.3482,297.9796,297.3482,297.9796,42026.0
2020-08-27 10:30:00,320.75,321.27,320.72,321.0,35474.0,297.8403,298.3232,297.8124,298.0724,35474.0
2020-08-27 10:40:00,321.02,321.03,320.42,320.56,73136.0,298.091,298.1003,297.5339,297.6639,73136.0
2020-08-27 10:50:00,320.57,321.24,320.41,321.18,43626.0,297.6732,298.2953,297.5246,298.2396,43626.0
2020-08-27 11:00:00,321.17,321.51,321.13,321.16,35361.0,298.2303,298.546,298.1932,298.221,35361.0
2020-08-27 11:10:00,321.12,321.17,320.55,320.62,21073.0,298.1839,298.2303,297.6546,297.7196,21073.0
2020-08-27 11:20:00,320.58,320.8,320.5,320.66,48664.0,297.6824,297.8867,297.6082,297.7567,48664.0
2020-08-27 11:30:00,320.7,321.11,320.3,321.11,47169.0,297.7939,298.1746,297.4224,298.1746,47169.0
2020-08-27 11:40:00,321.13,321.5,321.1,321.26,25065.0,298.1932,298.5367,298.1653,298.3139,25065.0
2020-08-27 11:50:00,321.27,321.4,321.18,321.19,16164.0,298.3232,298.4439,298.2396,298.2489,16164.0
2020-08-27 12:00:00,321.14,321.19,320.57,320.93,54857.0,298.2024,298.2489,297.6732,298.0074,54857.0
2020-08-27 12:10:00,320.92,320.92,320.23,320.23,23813.0,297.9982,297.9982,297.3574,297.3574,23813.0
2020-08-27 12:20:00,320.23,320.46,319.98,319.99,43801.0,297.3574,297.571,297.1253,297.1346,43801.0
2020-08-27 12:30:00,319.98,320.26,319.43,319.66,51732.0,297.1253,297.3853,296.6146,296.8282,51732.0
2020-08-27 12:40:00,319.66,319.71,319.19,319.26,37063.0,296.8282,296.8746,296.3917,296.4567,37063.0
2020-08-27 12:50:00,319.26,319.29,318.46,318.96,38618.0,296.4567,296.4846,295.7139,296.1782,38618.0
2020-08-27 13:00:00,318.71,319.35,318.54,319.35,33716.0,295.946,296.5403,295.7882,296.5403,33716.0
2020-08-27 13:10:00,319.29,319.74,319.25,319.63,29256.0,296.4846,296.9024,296.4474,296.8003,29256.0
2020-08-27 13:20:00,319.66,320.12,319.5,320.02,34902.0,296.8282,297.2553,296.6796,297.1624,34902.0
2020-08-27 13:30:00,320.06,320.09,319.82,319.9,26328.0,297.1996,297.2274,296.9767,297.051,26328.0
2020-08-27 13:40:00,320.0,320.02,319.7,319.83,13241.0,297.1439,297.1624,296.8653,296.986,13241.0
2020-08-27 13:50:00,319.81,320.4,319.41,320.37,49322.0,296.9674,297.5153,296.596,297.4874,49322.0
2020-08-27 14:00:00,320.29,320.71,320.29,320.57,35126.0,297.4132,297.8032,297.4132,297.6732,35126.0
2020-08-27 14:10:00,320.57,320.89,320.45,320.72,42747.0,297.6732,297.9703,297.5617,297.8124,42747.0
2020-08-27 14:20:00,320.74,321.04,320.53,321.04,17819.0,297.831,298.1096,297.636,298.1096,17819.0
2020-08-27 14:30:00,321.03,321.1,320.85,320.99,18565.0,298.1003,298.1653,297.9332,298.0632,18565.0
2020-08-27 14:40:00,321.01,321.16,320.79,320.8,17802.0,298.0817,298.221,297.8774,297.8867,17802.0
2020-08-27 14:50:00,320.89,320.94,320.58,320.82,39765.0,297.9703,298.0167,297.6824,297.9053,39765.0
2020-08-27 15:00:00,320.81,321.02,320.48,320.85,40347.0,297.896,298.091,297.5896,297.9332,40347.0
2020-08-27 15:10:00,320.92,321.12,320.76,321.12,23295.0,297.9982,298.1839,297.8496,298.1839,23295.0
2020-08-27 15:20:00,321.15,321.33,320.97,321.1,31948.0,298.2117,298.3789,298.0446,298.1653,31948.0
2020-08-27 15:30:00,321.13,321.22,320.85,320.85,51935.0,298.1932,298.2767,297.9332,297.9332,51935.0
2020-08-27 15:40:00,320.88,321.07,320.53,320.67,29273.0,297.961,298.1374,297.636,297.766,29273.0
2020-08-27 15:50:00,320.6,320.6,319.94,320.05,136135.0,297.701,297.701,297.0882,297.1903,136135.0
2020-08-28 09:30:00,321.14,321.22,320.37,320.51,239864.0,298.2024,298.2767,297.4874,297.6174,239864.0
2020-08-28 09:40:00,320.53,320.95,320.5,320.76,126249.0,297.636,298.026,297.6082,297.8496,126249.0
2020-08-28 09:50:00,320.73,321.02,320.53,320.89,349583.0,297.8217,298.091,297.636,297.9703,349583.0
2020-08-28 10:00:00,321.01,321.01,320.42,320.63,77152.0,298.0817,298.0817,297.5339,297.7289,77152.0
2020-08-28 10:10:00,320.59,320.7,320.28,320.62,53686.0,297.6917,297.7939,297.4039,297.7196,53686.0
2020-08-28 10:20:00,320.59,320.76,320.44,320.64,38528.0,297.6917,297.8496,297.5524,297.7382,38528.0
2020-08-28 10:30:00,320.53,320.79,320.0,320.38,51932.0,297.636,297.8774,297.1439,297.4967,51932.0
2020-08-28 10:40:00,320.35,320.67,320.15,320.48,38670.0,297.4689,297.766,297.2832,297.5896,38670.0
2020-08-28 10:50:00,320.48,320.48,319.95,320.16,46947.0,297.5896,297.5896,297.0974,297.2924,46947.0
2020-08-28 11:00:00,320.2,320.6,320.01,320.49,36405.0,297.3296,297.701,297.1532,297.5989,36405.0
2020-08-28 11:10:00,320.49,320.76,320.47,320.7,31042.0,297.5989,297.8496,297.5803,297.7939,31042.0
2020-08-28 11:20:00,320.71,320.99,320.71,320.89,46041.0,297.8032,298.0632,297.8032,297.9703,46041.0
2020-08-28 11:30:00,320.87,320.93,320.71,320.84,51715.0,297.9517,298.0074,297.8032,297.9239,51715.0
2020-08-28 11:40:00,320.82,320.98,320.74,320.91,30468.0,297.9053,298.0539,297.831,297.9889,30468.0
2020-08-28 11:50:00,320.9,321.11,320.87,320.96,28349.0,297.9796,298.1746,297.9517,298.0353,28349.0
2020-08-28 12:00:00,320.94,321.15,320.86,321.11,30221.0,298.0167,298.2117,297.9424,298.1746,30221.0
2020-08-28 12:10:00,321.12,321.18,321.0,321.01,41287.0,298.1839,298.2396,298.0724,298.0817,41287.0
2020-08-28 12:20:00,321.03,321.07,320.89,320.9,30056.0,298.1003,298.1374,297.9703,297.9796,30056.0
2020-08-28 12:30:00,320.92,320.97,320.77,320.9,28465.0,297.9982,298.0446,297.8589,297.9796,28465.0
2020-08-28 12:40:00,320.88,321.26,320.88,321.19,41046.0,297.961,298.3139,297.961,298.2489,41046.0
2020-08-28 12:50:00,321.22,321.37,321.12,321.34,147324.0,298.2767,298.416,298.1839,298.3882,147324.0
2020-08-28 13:00:00,321.34,321.34,321.03,321.04,82808.0,298.3882,298.3882,298.1003,298.1096,82808.0
2020-08-28 13:10:00,321.08,321.1,320.74,320.98,72315.0,298.1467,298.1653,297.831,298.0539,72315.0
2020-08-28 13:20:00,320.96,321.06,320.56,320.61,36513.0,298.0353,298.1282,297.6639,297.7103,36513.0
2020-08-28 13:30:00,320.54,320.79,320.5,320.71,34418.0,297.6453,297.8774,297.6082,297.8032,34418.0
2020-08-28 13:40:00,320.72,320.89,320.65,320.68,32801.0,297.8124,297.9703,297.7474,297.7753,32801.0
2020-08-28 13:50:00,320.72,321.07,320.71,320.94,24667.0,297.8124,298.1374,297.8032,298.0167,24667.0
2020-08-28 14:00:00,320.9,321.08,320.72,321.02,37738.0,297.9796,298.1467,297.8124,298.091,37738.0
2020-08-28 14:10:00,321.02,321.1,320.95,321.1,22194.0,298.091,298.1653,298.026,298.1653,22194.0
2020-08-28 14:20:00,321.12,321.19,321.05,321.17,29377.0,298.1839,298.2489,298.1189,298.2303,29377.0
2020-08-28 14:30:00,321.16,321.21,321.02,321.11,52775.0,298.221,298.2674,298.091,298.1746,52775.0
2020-08-28 14:40:00,321.09,321.51,321.08,321.48,86536.0,298.156,298.546,298.1467,298.5182,86536.0
2020-08-28 14:50:00,321.49,321.55,321.22,321.43,96715.0,298.5274,298.5832,298.2767,298.4717,96715.0
2020-08-28 15:00:00,321.39,321.82,321.34,321.79,86769.0,298.4346,298.8339,298.3882,298.806,86769.0
2020-08-28 15:10:00,321.76,322.13,321.76,322.07,115760.0,298.7782,299.1217,298.7782,299.066,115760.0
2020-08-28 15:20:00,322.09,322.18,321.96,321.99,114214.0,299.0846,299.1682,298.9639,298.9917,114214.0
2020-08-28 15:30:00,321.96,322.22,321.96,322.18,93482.0,298.9639,299.2053,298.9639,299.1682,93482.0
2020-08-28 15:40:00,322.18,322.28,322.06,322.09,108988.0,299.1682,299.261,299.0567,299.0846,108988.0
2020-08-28 15:50:00,322.05,322.25,321.86,322.16,274313.0,299.0474,299.2332,298.871,299.1496,274313.0
2020-08-31 09:30:00,321.98,322.11,321.51,321.8,196729.0,298.9824,299.1032,298.546,298.8153,196729.0
2020-08-31 09:40:00,321.82,322.22,321.81,321.94,267702.0,298.8339,299.2053,298.8246,298.9453,267702.0
2020-08-31 09:50:00,321.94,321.95,321.52,321.65,101072.0,298.9453,298.9546,298.5553,298.676,101072.0
2020-08-31 10:00:00,321.63,321.84,321.45,321.79,58897.0,298.6574,298.8524,298.4903,298.806,58897.0
2020-08-31 10:10:00,321.78,321.99,321.56,321.98,28336.0,298.7967,298.9917,298.5924,298.9824,28336.0
2020-08-31 10:20:00,321.97,322.1,321.69,321.75,191088.0,298.9732,299.0939,298.7132,298.7689,191088.0
2020-08-31 10:30:00,321.76,322.24,321.74,322.07,212591.0,298.7782,299.2239,298.7596,299.066,212591.0
2020-08-31 10:40:00,322.05,322.14,321.74,322.13,36735.0,299.0474,299.131,298.7596,299.1217,36735.0
2020-08-31 10:50:00,322.13,322.2,321.96,322.17,28930.0,299.1217,299.1867,298.9639,299.1589,28930.0
2020-08-31 11:00:00,322.22,322.37,322.11,322.13,34857.0,299.2053,299.3446,299.1032,299.1217,34857.0
2020-08-31 11:10:00,322.11,322.19,321.88,321.88,74157.0,299.1032,299.1775,298.8896,298.8896,74157.0
2020-08-31 11:20:00,321.88,321.88,320.8,321.15,235631.0,298.8896,298.8896,297.8867,298.2117,235631.0
2020-08-31 11:30:00,321.16,321.53,320.9,321.51,200784.0,298.221,298.5646,297.9796,298.546,200784.0
2020-08-31 11:40:00,321.52,321.92,321.52,321.85,58457.0,298.5553,298.9267,298.5553,298.8617,58457.0
2020-08-31 11:50:00,321.88,321.96,321.71,321.73,57872.0,298.8896,298.9639,298.7317,298.7503,57872.0
2020-08-31 12:00:00,321.75,322.06,321.62,322.0,36752.0,298.7689,299.0567,298.6482,299.001,36752.0
2020-08-31 12:10:00,322.05,322.23,321.88,322.17,28297.0,299.0474,299.2146,298.8896,299.1589,28297.0
2020-08-31 12:20:00,322.21,322.21,321.78,321.97,23520.0,299.196,299.196,298.7967,298.9732,23520.0
2020-08-31 12:30:00,321.96,322.02,321.83,321.84,30363.0,298.9639,299.0196,298.8432,298.8524,30363.0
2020-08-31 12:40:00,321.81,321.95,321.73,321.87,26742.0,298.8246,298.9546,298.7503,298.8803,26742.0
2020-08-31 12:50:00,321.86,322.11,321.85,322.09,31997.0,298.871,299.1032,298.8617,299.0846,31997.0
2020-08-31 13:00:00,322.07,322.17,321.95,322.07,35648.0,299.066,299.1589,298.9546,299.066,35648.0
2020-08-31 13:10:00,322.06,322.27,321.95,322.24,34857.0,299.0567,299.2517,298.9546,299.2239,34857.0
2020-08-31 13:20:00,322.21,322.25,322.13,322.17,27464.0,299.196,299.2332,299.1217,299.1589,27464.0
2020-08-31 13:30:00,322.17,322.31,322.1,322.16,29632.0,299.1589,299.2889,299.0939,299.1496,29632.0
2020-08-31 13:40:00,322.16,322.38,322.15,322.36,26654.0,299.1496,299.3539,299.1403,299.3353,26654.0
2020-08-31 13:50:00,322.35,322.42,322.12,322.19,459927.0,299.326,299.391,299.1125,299.1775,459927.0
2020-08-31 14:00:00,322.17,322.17,321.97,322.1,33186.0,299.1589,299.1589,298.9732,299.0939,33186.0
2020-08-31 14:10:00,322.15,322.27,322.05,322.08,74017.0,299.1403,299.2517,299.0474,299.0753,74017.0
2020-08-31 14:20:00,322.08,322.18,321.93,321.96,34210.0,299.0753,299.1682,298.936,298.9639,34210.0
2020-08-31 14:30:00,321.99,322.05,321.81,321.98,38600.0,298.9917,299.0474,298.8246,298.9824,38600.0
2020-08-31 14:40:00,321.99,322.4,321.96,322.24,67414.0,298.9917,299.3725,298.9639,299.2239,67414.0
2020-08-31 14:50:00,322.28,322.42,322.21,322.34,72676.0,299.261,299.391,299.196,299.3167,72676.0
2020-08-31 15:00:00,322.35,322.38,321.99,322.33,86366.0,299.326,299.3539,298.9917,299.3075,86366.0
2020-08-31 15:10:00,322.32,322.33,321.79,321.79,75695.0,299.2982,299.3075,298.806,298.806,75695.0
2020-08-31 15:20:00,321.77,322.09,321.51,322.03,116119.0,298.7874,299.0846,298.546,299.0289,116119.0
2020-08-31 15:30:00,322.03,322.3,321.92,322.24,119098.0,299.0289,299.2796,298.9267,299.2239,119098.0
2020-08-31 15:40:00,322.22,322.77,321.93,322.73,114147.0,299.2053,299.716,298.936,299.6789,114147.0
2020-08-31 15:50:00,322.71,322.83,320.99,321.0,500206.0,299.6603,299.7717,298.0632,298.0724,500206.0
2020-09-01 09:30:00,321.81,321.81,320.94,321.44,131208.0,298.8246,298.8246,298.0167,298.481,131208.0
2020-09-01 09:40:00,321.44,321.96,321.41,321.96,60679.0,298.481,298.9639,298.4532,298.9639,60679.0
2020-09-01 09:50:00,321.87,322.14,321.73,322.05,50086.0,298.8803,299.131,298.7503,299.0474,50086.0
2020-09-01 10:00:00,322.07,322.58,322.01,322.03,50313.0,299.066,299.5396,299.0103,299.0289,50313.0
2020-09-01 10:10:00,322.06,322.31,321.79,322.16,61270.0,299.0567,299.2889,298.806,299.1496,61270.0
2020-09-01 10:20:00,322.25,322.88,322.17,322.88,75438.0,299.2332,299.8182,299.1589,299.8182,75438.0
2020-09-01 10:30:00,322.91,322.91,322.53,322.71,24451.0,299.846,299.846,299.4932,299.6603,24451.0
2020-09-01 10:40:00,322.72,322.83,322.52,322.53,26512.0,299.6696,299.7717,299.4839,299.4932,26512.0
2020-09-01 10:50:00,322.6,322.75,322.18,322.19,213883.0,299.5582,299.6975,299.1682,299.1775,213883.0
2020-09-01 11:00:00,322.23,322.43,322.13,322.42,40263.0,299.2146,299.4003,299.1217,299.391,40263.0
2020-09-01 11:10:00,322.34,322.73,322.32,322.51,38600.0,299.3167,299.6789,299.2982,299.4746,38600.0
2020-09-01 11:20:00,322.47,322.51,321.96,322.34,437628.0,299.4375,299.4746,298.9639,299.3167,437628.0
2020-09-01 11:30:00,322.35,322.54,322.25,322.39,57251.0,299.326,299.5025,299.2332,299.3632,57251.0
2020-09-01 11:40:00,322.44,322.49,322.21,322.47,22004.0,299.4096,299.456,299.196,299.4375,22004.0
2020-09-01 11:50:00,322.47,322.57,322.24,322.24,36095.0,299.4375,299.5303,299.2239,299.2239,36095.0
2020-09-01 12:00:00,322.31,322.63,322.27,322.53,19072.0,299.2889,299.586,299.2517,299.4932,19072.0
2020-09-01 12:10:00,322.62,322.7,322.51,322.66,25849.0,299.5767,299.651,299.4746,299.6139,25849.0
2020-09-01 12:20:00,322.65,322.69,322.46,322.54,21830.0,299.6046,299.6417,299.4282,299.5025,21830.0
2020-09-01 12:30:00,322.51,322.65,322.47,322.51,31314.0,299.4746,299.6046,299.4375,299.4746,31314.0
2020-09-01 12:40:00,322.47,322.61,322.36,322.5,26885.0,299.4375,299.5675,299.3353,299.4653,26885.0
2020-09-01 12:50:00,322.46,322.72,322.46,322.7,26598.0,299.4282,299.6696,299.4282,299.651,26598.0
2020-09-01 13:00:00,322.59,322.65,322.5,322.54,10072.0,299.5489,299.6046,299.4653,299.5025,10072.0
2020-09-01 13:10:00,322.54,322.58,322.39,322.56,9906.0,299.5025,299.5396,299.3632,299.521,9906.0
2020-09-01 13:20:00,322.54,322.62,322.44,322.56,12192.0,299.5025,299.5767,299.4096,299.521,12192.0
2020-09-01 13:30:00,322.55,322.71,322.47,322.71,12319.0,299.5117,299.6603,299.4375,299.6603,12319.0
2020-09-01 13:40:00,322.72,322.98,322.72,322.98,15706.0,299.6696,299.911,299.6696,299.911,15706.0
2020-09-01 13:50:00,322.96,322.96,322.74,322.85,68825.0,299.8925,299.8925,299.6882,299.7903,68825.0
2020-09-01 14:00:00,322.86,322.96,322.78,322.93,25106.0,299.7996,299.8925,299.7253,299.8646,25106.0
2020-09-01 14:10:00,322.94,323.08,322.94,323.07,29261.0,299.8739,300.0039,299.8739,299.9946,29261.0
2020-09-01 14:20:00,323.09,323.28,323.02,323.21,18666.0,300.0132,300.1896,299.9482,300.1246,18666.0
2020-09-01 14:30:00,323.2,323.28,323.14,323.27,30344.0,300.1153,300.1896,300.0596,300.1803,30344.0
2020-09-01 14:40:00,323.25,323.35,323.09,323.22,39522.0,300.1617,300.2546,300.0132,300.1339,39522.0
2020-09-01 14:50:00,323.25,323.39,323.15,323.32,26150.0,300.1617,300.2917,300.0689,300.2267,26150.0
2020-09-01 15:00:00,323.31,323.36,323.16,323.31,14180.0,300.2175,300.2639,300.0782,300.2175,14180.0
2020-09-01 15:10:00,323.31,323.33,322.9,323.11,28615.0,300.2175,300.236,299.8367,300.0317,28615.0
2020-09-01 15:20:00,323.12,323.3,322.97,322.99,25679.0,300.041,300.2082,299.9017,299.9203,25679.0
2020-09-01 15:30:00,322.98,323.1,322.93,323.07,31076.0,299.911,300.0225,299.8646,299.9946,31076.0
2020-09-01 15:40:00,323.08,323.49,323.06,323.17,53655.0,300.0039,300.3846,299.9853,300.0875,53655.0
2020-09-01 15:50:00,323.19,324.1,323.0,324.0,298424.0,300.106,300.951,299.9296,300.8582,298424.0
2020-09-02 09:30:00,325.94,325.99,325.07,325.47,223272.0,302.6596,302.706,301.8517,302.2232,223272.0
2020-09-02 09:40:00,325.45,325.87,325.22,325.44,954806.0,302.2046,302.5946,301.991,302.1953,954806.0
2020-09-02 09:50:00,325.45,325.5,324.88,325.06,150618.0,302.2046,302.251,301.6753,301.8425,150618.0
2020-09-02 10:00:00,325.08,325.58,324.78,325.03,67919.0,301.861,302.3253,301.5825,301.8146,67919.0
2020-09-02 10:10:00,325.03,325.84,324.81,325.77,72560.0,301.8146,302.5667,301.6103,302.5017,72560.0
2020-09-02 10:20:00,325.79,326.19,325.67,326.16,41073.0,302.5203,302.8917,302.4089,302.8639,41073.0
2020-09-02 10:30:00,326.2,326.49,325.91,325.93,56130.0,302.901,303.1703,302.6317,302.6503,56130.0
2020-09-02 10:40:00,325.98,326.07,325.7,326.0,46476.0,302.6967,302.7803,302.4367,302.7153,46476.0
2020-09-02 10:50:00,326.01,326.31,325.99,326.08,37920.0,302.7246,303.0032,302.706,302.7896,37920.0
2020-09-02 11:00:00,326.12,326.26,325.65,325.79,41997.0,302.8267,302.9567,302.3903,302.5203,41997.0
2020-09-02 11:10:00,325.72,326.06,325.57,325.79,51533.0,302.4553,302.771,302.316,302.5203,51533.0
2020-09-02 11:20:00,325.8,325.97,325.42,325.69,95975.0,302.5296,302.6875,302.1767,302.4275,95975.0
2020-09-02 11:30:00,325.69,326.09,325.06,325.06,62624.0,302.4275,302.7989,301.8425,301.8425,62624.0
2020-09-02 11:40:00,325.0,325.7,325.0,325.67,72334.0,301.7867,302.4367,301.7867,302.4089,72334.0
2020-09-02 11:50:00,325.6,326.08,325.5,326.04,58363.0,302.3439,302.7896,302.251,302.7525,58363.0
2020-09-02 12:00:00,326.03,326.21,325.82,326.11,60686.0,302.7432,302.9103,302.5482,302.8175,60686.0
2020-09-02 12:10:00,326.13,326.57,326.1,326.53,66086.0,302.836,303.2446,302.8082,303.2075,66086.0
2020-09-02 12:20:00,326.55,326.68,326.46,326.62,77152.0,303.226,303.3468,303.1425,303.291,77152.0
2020-09-02 12:30:00,326.64,326.93,326.56,326.78,49329.0,303.3096,303.5789,303.2353,303.4396,49329.0
2020-09-02 12:40:00,326.76,326.94,326.67,326.74,45126.0,303.421,303.5882,303.3375,303.4025,45126.0
2020-09-02 12:50:00,326.73,326.87,326.68,326.76,40816.0,303.3932,303.5232,303.3468,303.421,40816.0
2020-09-02 13:00:00,326.75,326.79,326.6,326.76,57065.0,303.4118,303.4489,303.2725,303.421,57065.0
2020-09-02 13:10:00,326.76,327.42,326.73,327.35,76455.0,303.421,304.0339,303.3932,303.9689,76455.0
2020-09-02 13:20:00,327.35,327.61,327.26,327.59,52926.0,303.9689,304.2103,303.8853,304.1918,52926.0
2020-09-02 13:30:00,327.58,327.76,327.52,327.74,66545.0,304.1825,304.3496,304.1268,304.331,66545.0
2020-09-02 13:40:00,327.75,327.83,327.58,327.61,72915.0,304.3403,304.4146,304.1825,304.2103,72915.0
2020-09-02 13:50:00,327.63,327.73,327.48,327.57,61496.0,304.2289,304.3218,304.0896,304.1732,61496.0
2020-09-02 14:00:00,327.56,327.56,326.99,327.43,77487.0,304.1639,304.1639,303.6346,304.0432,77487.0
2020-09-02 14:10:00,327.43,327.5,327.11,327.38,51439.0,304.0432,304.1082,303.746,303.9968,51439.0
2020-09-02 14:20:00,327.52,327.75,327.43,327.64,61286.0,304.1268,304.3403,304.0432,304.2382,61286.0
2020-09-02 14:30:00,327.62,327.8,327.5,327.6,55946.0,304.2196,304.3868,304.1082,304.201,55946.0
2020-09-02 14:40:00,327.64,327.93,327.55,327.86,70144.0,304.2382,304.5075,304.1546,304.4425,70144.0
2020-09-02 14:50:00,327.84,327.99,327.73,327.83,61977.0,304.4239,304.5632,304.3218,304.4146,61977.0
2020-09-02 15:00:00,327.85,328.05,327.78,328.03,83496.0,304.4332,304.6189,304.3682,304.6003,83496.0
2020-09-02 15:10:00,328.02,328.77,328.01,328.77,121033.0,304.591,305.2875,304.5818,305.2875,121033.0
2020-09-02 15:20:00,328.77,328.89,328.61,328.65,103023.0,305.2875,305.3989,305.1389,305.176,103023.0
2020-09-02 15:30:00,328.67,329.05,328.53,329.01,131995.0,305.1946,305.5475,305.0646,305.5103,131995.0
2020-09-02 15:40:00,329.02,329.6,328.98,329.6,267609.0,305.5196,306.0582,305.4825,306.0582,267609.0
2020-09-02 15:50:00,329.62,329.67,328.7,328.71,473998.0,306.0768,306.1232,305.2225,305.2318,473998.0
2020-09-03 09:30:00,327.01,327.51,326.64,327.25,197476.0,303.6532,304.1175,303.3096,303.876,197476.0
2020-09-03 09:40:00,327.22,327.35,326.4,327.22,238273.0,303.8482,303.9689,303.0867,303.8482,238273.0
2020-09-03 09:50:00,327.17,327.17,326.36,326.92,231184.0,303.8018,303.8018,303.0496,303.5696,231184.0
2020-09-03 10:00:00,326.93,327.05,325.8,325.84,203620.0,303.5789,303.6903,302.5296,302.5667,203620.0
2020-09-03 10:10:00,325.82,326.06,324.93,325.06,168794.0,302.5482,302.771,301.7217,301.8425,168794.0
2020-09-03 10:20:00,325.12,325.13,323.48,324.13,191107.0,301.8982,301.9075,300.3753,300.9789,191107.0
2020-09-03 10:30:00,324.11,324.49,322.94,323.25,195614.0,300.9603,301.3132,299.8739,300.1617,195614.0
2020-09-03 10:40:00,323.29,323.66,321.96,321.99,198969.0,300.1989,300.5425,298.9639,298.9917,198969.0
2020-09-03 10:50:00,322.0,323.18,322.0,322.9,126801.0,299.001,300.0967,299.001,299.8367,126801.0
2020-09-03 11:00:00,322.91,322.96,320.09,320.48,168430.0,299.846,299.8925,297.2274,297.5896,168430.0
2020-09-03 11:10:00,320.56,320.94,317.31,317.46,297547.0,297.6639,298.0167,294.646,294.7853,297547.0
2020-09-03 11:20:00,317.43,319.17,317.22,319.08,178492.0,294.7574,296.3732,294.5624,296.2896,178492.0
2020-09-03 11:30:00,319.04,320.08,318.44,320.0,128640.0,296.2524,297.2182,295.6953,297.1439,128640.0
2020-09-03 11:40:00,319.98,321.01,319.97,320.48,124705.0,297.1253,298.0817,297.116,297.5896,124705.0
2020-09-03 11:50:00,320.47,321.04,319.55,319.81,74936.0,297.5803,298.1096,296.726,296.9674,74936.0
2020-09-03 12:00:00,319.82,320.13,318.99,319.9,70399.0,296.9767,297.2646,296.206,297.051,70399.0
2020-09-03 12:10:00,319.94,320.54,319.8,320.31,71097.0,297.0882,297.6453,296.9582,297.4317,71097.0
2020-09-03 12:20:00,320.27,320.27,319.28,319.28,74538.0,297.3946,297.3946,296.4753,296.4753,74538.0
2020-09-03 12:30:00,319.33,319.46,318.0,318.89,76405.0,296.5217,296.6424,295.2867,296.1132,76405.0
2020-09-03 12:40:00,318.91,319.01,317.66,317.67,95578.0,296.1317,296.2246,294.971,294.9803,95578.0
2020-09-03 12:50:00,317.67,318.53,317.49,317.61,81539.0,294.9803,295.7789,294.8131,294.9246,81539.0
2020-09-03 13:00:00,317.64,317.81,316.34,317.55,139182.0,294.9524,295.1103,293.7453,294.8689,139182.0
2020-09-03 13:10:00,317.5,318.62,317.4,317.58,97778.0,294.8224,295.8624,294.7296,294.8967,97778.0
2020-09-03 13:20:00,317.68,318.83,317.35,318.8,76708.0,294.9896,296.0574,294.6831,296.0296,76708.0
2020-09-03 13:30:00,318.72,318.72,316.99,317.13,65539.0,295.9553,295.9553,294.3489,294.4789,65539.0
2020-09-03 13:40:00,317.21,317.65,316.76,316.8,79658.0,294.5531,294.9617,294.1353,294.1724,79658.0
2020-09-03 13:50:00,316.77,317.91,316.76,317.55,94584.0,294.1446,295.2032,294.1353,294.8689,94584.0
2020-09-03 14:00:00,317.51,317.93,317.22,317.71,58611.0,294.8317,295.2217,294.5624,295.0174,58611.0
2020-09-03 14:10:00,317.69,318.27,316.83,317.05,63375.0,294.9989,295.5374,294.2003,294.4046,63375.0
2020-09-03 14:20:00,317.15,317.64,316.74,317.5,66032.0,294.4974,294.9524,294.1167,294.8224,66032.0
2020-09-03 14:30:00,317.35,318.75,317.32,318.14,83590.0,294.6831,295.9832,294.6553,295.4167,83590.0
2020-09-03 14:40:00,318.09,318.36,317.08,317.26,49530.0,295.3703,295.621,294.4324,294.5996,49530.0
2020-09-03 14:50:00,317.15,317.5,316.08,316.09,88309.0,294.4974,294.8224,293.5039,293.5131,88309.0
2020-09-03 15:00:00,316.13,316.57,315.39,315.94,136165.0,293.5503,293.9589,292.8631,293.3739,136165.0
2020-09-03 15:10:00,315.87,316.71,315.55,316.1,87421.0,293.3089,294.0889,293.0117,293.5224,87421.0
2020-09-03 15:20:00,316.02,316.14,314.97,315.11,144466.0,293.4481,293.5596,292.4731,292.6031,144466.0
2020-09-03 15:30:00,315.08,316.48,314.81,316.16,130302.0,292.5753,293.8753,292.3246,293.5781,130302.0
2020-09-03 15:40:00,316.15,316.94,315.61,315.71,141053.0,293.5689,294.3024,293.0674,293.1603,141053.0
2020-09-03 15:50:00,315.65,317.85,315.16,317.38,373134.0,293.1046,295.1474,292.6496,294.711,373134.0
2020-09-04 09:30:00,317.77,319.6,317.5,318.37,466274.0,295.0732,296.7724,294.8224,295.6303,466274.0
2020-09-04 09:40:00,318.31,318.93,316.73,316.9,166372.0,295.5746,296.1503,294.1074,294.2653,166372.0
2020-09-04 09:50:00,316.88,317.32,315.23,315.56,137201.0,294.2467,294.6553,292.7146,293.021,137201.0
2020-09-04 10:00:00,315.66,316.73,315.55,315.9,60046.0,293.1139,294.1074,293.0117,293.3367,60046.0
2020-09-04 10:10:00,315.85,316.08,312.7,312.7,187862.0,293.2903,293.5039,290.3653,290.3653,187862.0
2020-09-04 10:20:00,312.79,313.86,311.56,311.67,126332.0,290.4488,291.4424,289.3067,289.4088,126332.0
2020-09-04 10:30:00,311.68,312.47,306.9,310.31,366711.0,289.4181,290.1517,284.9795,288.146,366711.0
2020-09-04 10:40:00,310.29,310.34,307.64,310.0,166699.0,288.1274,288.1738,285.6667,287.8581,166699.0
2020-09-04 10:50:00,309.92,311.42,308.93,310.96,118211.0,287.7838,289.1767,286.8646,288.7496,118211.0
2020-09-04 11:00:00,310.95,311.26,309.53,309.77,66572.0,288.7403,289.0281,287.4217,287.6446,66572.0
2020-09-04 11:10:00,309.76,310.77,309.45,310.22,80688.0,287.6353,288.5731,287.3474,288.0624,80688.0
2020-09-04 11:20:00,310.1,310.19,308.19,308.99,119067.0,287.951,288.0346,286.1774,286.9203,119067.0
2020-09-04 11:30:00,309.05,310.76,308.98,310.66,100062.0,286.976,288.5638,286.911,288.471,100062.0
2020-09-04 11:40:00,310.67,310.79,309.39,310.25,90113.0,288.4803,288.5917,287.2917,288.0903,90113.0
2020-09-04 11:50:00,310.22,311.97,309.91,311.61,81469.0,288.0624,289.6874,287.7746,289.3531,81469.0
2020-09-04 12:00:00,311.78,312.19,311.08,311.13,48621.0,289.511,289.8917,288.861,288.9074,48621.0
2020-09-04 12:10:00,311.24,311.77,310.63,310.89,40519.0,289.0096,289.5017,288.4431,288.6846,40519.0
2020-09-04 12:20:00,310.97,312.91,310.94,312.88,47286.0,288.7588,290.5603,288.731,290.5324,47286.0
2020-09-04 12:30:00,312.78,313.7,312.51,313.28,56978.0,290.4396,291.2939,290.1888,290.9039,56978.0
2020-09-04 12:40:00,313.35,313.86,312.94,313.03,37871.0,290.9689,291.4424,290.5881,290.6717,37871.0
2020-09-04 12:50:00,313.05,313.35,312.51,313.13,33836.0,290.6903,290.9689,290.1888,290.7646,33836.0
2020-09-04 13:00:00,312.98,313.01,311.97,312.45,42250.0,290.6253,290.6531,289.6874,290.1331,42250.0
2020-09-04 13:10:00,312.33,312.5,311.18,311.18,34866.0,290.0217,290.1796,288.9538,288.9538,34866.0
2020-09-04 13:20:00,311.16,312.29,311.16,311.85,20396.0,288.9353,289.9846,288.9353,289.576,20396.0
2020-09-04 13:30:00,311.74,312.31,310.97,312.15,51046.0,289.4738,290.0031,288.7588,289.8546,51046.0
2020-09-04 13:40:00,312.21,312.73,311.83,312.38,31948.0,289.9103,290.3931,289.5574,290.0681,31948.0
2020-09-04 13:50:00,312.24,312.9,311.74,312.84,28356.0,289.9381,290.551,289.4738,290.4953,28356.0
2020-09-04 14:00:00,312.7,313.1,312.2,312.6,38937.0,290.3653,290.7367,289.901,290.2724,38937.0
2020-09-04 14:10:00,312.53,313.12,312.16,312.89,33720.0,290.2074,290.7553,289.8638,290.5417,33720.0
2020-09-04 14:20:00,312.89,313.87,312.66,313.76,113904.0,290.5417,291.4517,290.3281,291.3496,113904.0
2020-09-04 14:30:00,313.77,315.03,313.4,315.01,114543.0,291.3589,292.5289,291.0153,292.5103,114543.0
2020-09-04 14:40:00,314.98,316.39,314.91,315.7,62896.0,292.4824,293.7917,292.4174,293.151,62896.0
2020-09-04 14:50:00,315.8,316.65,315.42,316.56,43331.0,293.2439,294.0331,292.891,293.9496,43331.0
2020-09-04 15:00:00,316.65,316.68,315.8,316.55,51419.0,294.0331,294.061,293.2439,293.9403,51419.0
2020-09-04 15:10:00,316.49,316.91,315.5,316.6,43125.0,293.8846,294.2746,292.9653,293.9867,43125.0
2020-09-04 15:20:00,316.67,317.39,316.48,316.99,60380.0,294.0517,294.7203,293.8753,294.3489,60380.0
2020-09-04 15:30:00,317.04,317.04,315.04,315.44,127504.0,294.3953,294.3953,292.5381,292.9096,127504.0
2020-09-04 15:40:00,315.55,316.03,314.68,314.77,73435.0,293.0117,293.4574,292.2039,292.2874,73435.0
2020-09-04 15:50:00,314.77,315.56,314.5,314.81,173143.0,292.2874,293.021,292.0367,292.3246,173143.0
2020-09-08 09:30:00,309.35,309.62,308.23,309.0,324630.0,287.2546,287.5053,286.2145,286.9296,324630.0
2020-09-08 09:40:00,308.88,308.89,306.7,307.13,216888.0,286.8181,286.8274,284.7938,285.1931,216888.0
2020-09-08 09:50:00,307.13,309.39,306.99,309.23,86010.0,285.1931,287.2917,285.0631,287.1431,86010.0
2020-09-08 10:00:00,309.43,309.52,307.61,309.12,70672.0,287.3288,287.4124,285.6388,287.041,70672.0
2020-09-08 10:10:00,309.12,310.05,308.84,309.21,64306.0,287.041,287.9046,286.781,287.1246,64306.0
2020-09-08 10:20:00,309.41,310.2,308.79,310.01,85661.0,287.3103,288.0438,286.7346,287.8674,85661.0
2020-09-08 10:30:00,309.9,310.59,309.27,310.36,81875.0,287.7653,288.406,287.1803,288.1924,81875.0
2020-09-08 10:40:00,310.37,310.42,308.09,308.09,57439.0,288.2017,288.2481,286.0845,286.0845,57439.0
2020-09-08 10:50:00,308.01,309.23,307.92,308.63,47893.0,286.0103,287.1431,285.9267,286.586,47893.0
2020-09-08 11:00:00,308.63,309.53,308.16,309.32,41710.0,286.586,287.4217,286.1495,287.2267,41710.0
2020-09-08 11:10:00,309.41,309.89,309.29,309.73,34906.0,287.3103,287.756,287.1988,287.6074,34906.0
2020-09-08 11:20:00,309.9,309.93,308.71,309.05,38370.0,287.7653,287.7931,286.6603,286.976,38370.0
2020-09-08 11:30:00,309.0,309.28,308.06,308.11,40389.0,286.9296,287.1896,286.0567,286.1031,40389.0
2020-09-08 11:40:00,308.09,308.34,307.56,308.15,72702.0,286.0845,286.3167,285.5924,286.1403,72702.0
2020-09-08 11:50:00,308.21,308.41,307.32,308.24,39050.0,286.196,286.3817,285.3695,286.2238,39050.0
2020-09-08 12:00:00,308.28,308.92,308.07,308.65,43385.0,286.261,286.8553,286.066,286.6046,43385.0
2020-09-08 12:10:00,308.66,309.02,308.44,308.61,35361.0,286.6138,286.9481,286.4095,286.5674,35361.0
2020-09-08 12:20:00,308.68,309.26,308.5,308.57,24797.0,286.6324,287.171,286.4653,286.5303,24797.0
2020-09-08 12:30:00,308.59,309.02,308.26,308.69,41695.0,286.5488,286.9481,286.2424,286.6417,41695.0
2020-09-08 12:40:00,308.64,309.53,308.34,309.39,26377.0,286.5953,287.4217,286.3167,287.2917,26377.0
2020-09-08 12:50:00,309.38,309.6,309.17,309.42,33705.0,287.2824,287.4867,287.0874,287.3196,33705.0
2020-09-08 13:00:00,309.42,309.55,308.86,308.88,132871.0,287.3196,287.4403,286.7996,286.8181,132871.0
2020-09-08 13:10:00,308.8,309.89,308.76,309.77,31690.0,286.7438,287.756,286.7067,287.6446,31690.0
2020-09-08 13:20:00,309.67,309.88,309.42,309.5,21019.0,287.5517,287.7467,287.3196,287.3938,21019.0
2020-09-08 13:30:00,309.46,309.98,309.16,309.88,30954.0,287.3567,287.8396,287.0781,287.7467,30954.0
2020-09-08 13:40:00,309.88,310.17,309.8,310.09,36746.0,287.7467,288.016,287.6724,287.9417,36746.0
2020-09-08 13:50:00,310.08,310.31,309.74,309.76,25889.0,287.9324,288.146,287.6167,287.6353,25889.0
2020-09-08 14:00:00,309.97,310.12,309.17,309.41,136813.0,287.8303,287.9696,287.0874,287.3103,136813.0
2020-09-08 14:10:00,309.47,309.55,308.45,308.59,58092.0,287.366,287.4403,286.4188,286.5488,58092.0
2020-09-08 14:20:00,308.58,308.75,308.14,308.17,48015.0,286.5395,286.6974,286.131,286.1588,48015.0
2020-09-08 14:30:00,308.07,308.12,307.12,307.22,113648.0,286.066,286.1124,285.1838,285.2767,113648.0
2020-09-08 14:40:00,307.35,307.39,306.39,306.8,84086.0,285.3974,285.4345,284.506,284.8867,84086.0
2020-09-08 14:50:00,306.75,307.5,305.98,307.33,128591.0,284.8403,285.5367,284.1253,285.3788,128591.0
2020-09-08 15:00:00,307.29,307.29,305.85,306.31,64404.0,285.3417,285.3417,284.0045,284.4317,64404.0
2020-09-08 15:10:00,306.32,307.26,306.31,306.85,65417.0,284.441,285.3138,284.4317,284.9331,65417.0
2020-09-08 15:20:00,306.84,307.82,306.82,307.81,53016.0,284.9238,285.8338,284.9053,285.8245,53016.0
2020-09-08 15:30:00,307.82,308.2,307.16,307.55,73852.0,285.8338,286.1867,285.221,285.5831,73852.0
2020-09-08 15:40:00,307.61,307.92,306.61,307.23,96044.0,285.6388,285.9267,284.7103,285.286,96044.0
2020-09-08 15:50:00,307.0,307.17,305.85,306.18,320120.0,285.0724,285.2303,284.0045,284.311,320120.0
2020-09-09 09:30:00,310.15,310.38,309.29,309.4,234575.0,287.9974,288.211,287.1988,287.301,234575.0
2020-09-09 09:40:00,309.34,310.16,309.34,309.55,135502.0,287.2453,288.0067,287.2453,287.4403,135502.0
2020-09-09 09:50:00,309.63,310.69,309.4,310.69,80516.0,287.5146,288.4988,287.301,288.4988,80516.0
2020-09-09 10:00:00,310.75,311.59,310.67,310.78,131089.0,288.5546,289.3346,288.4803,288.5824,131089.0
2020-09-09 10:10:00,310.84,311.73,310.76,311.38,100054.0,288.6381,289.4646,288.5638,289.1396,100054.0
2020-09-09 10:20:00,311.37,312.26,311.17,311.89,71019.0,289.1303,289.9567,288.9446,289.6131,71019.0
2020-09-09 10:30:00,312.02,312.2,311.77,312.1,49334.0,289.7338,289.901,289.5017,289.8081,49334.0
2020-09-09 10:40:00,312.12,312.28,311.66,311.77,40391.0,289.8267,289.9753,289.3996,289.5017,40391.0
2020-09-09 10:50:00,311.83,312.0,311.5,311.78,54804.0,289.5574,289.7153,289.251,289.511,54804.0
2020-09-09 11:00:00,311.85,312.71,311.71,311.71,53042.0,289.576,290.3746,289.446,289.446,53042.0
2020-09-09 11:10:00,311.76,312.02,311.45,311.62,40651.0,289.4924,289.7338,289.2046,289.3624,40651.0
2020-09-09 11:20:00,311.79,312.54,311.75,312.46,81430.0,289.5203,290.2167,289.4831,290.1424,81430.0
2020-09-09 11:30:00,312.49,312.63,312.25,312.58,22723.0,290.1703,290.3003,289.9474,290.2538,22723.0
2020-09-09 11:40:00,312.53,312.86,312.26,312.78,136622.0,290.2074,290.5138,289.9567,290.4396,136622.0
2020-09-09 11:50:00,312.77,312.91,312.47,312.64,29037.0,290.4303,290.5603,290.1517,290.3096,29037.0
2020-09-09 12:00:00,312.66,312.9,312.52,312.88,38270.0,290.3281,290.551,290.1981,290.5324,38270.0
2020-09-09 12:10:00,312.91,313.15,312.91,313.15,44677.0,290.5603,290.7831,290.5603,290.7831,44677.0
2020-09-09 12:20:00,313.12,313.16,312.9,312.94,86533.0,290.7553,290.7924,290.551,290.5881,86533.0
2020-09-09 12:30:00,313.0,313.36,312.94,313.31,29115.0,290.6438,290.9781,290.5881,290.9317,29115.0
2020-09-09 12:40:00,313.32,313.68,313.31,313.5,54384.0,290.941,291.2753,290.9317,291.1081,54384.0
2020-09-09 12:50:00,313.51,313.55,313.34,313.5,59632.0,291.1174,291.1546,290.9596,291.1081,59632.0
2020-09-09 13:00:00,313.53,314.24,313.53,314.23,51230.0,291.136,291.7953,291.136,291.786,51230.0
2020-09-09 13:10:00,314.24,314.45,313.79,313.83,24466.0,291.7953,291.9903,291.3774,291.4146,24466.0
2020-09-09 13:20:00,313.89,314.22,313.89,314.07,23117.0,291.4703,291.7767,291.4703,291.6374,23117.0
2020-09-09 13:30:00,314.05,314.3,313.91,314.11,35799.0,291.6189,291.851,291.4889,291.6746,35799.0
2020-09-09 13:40:00,314.17,314.2,313.47,313.78,34663.0,291.7303,291.7581,291.0803,291.3681,34663.0
2020-09-09 13:50:00,313.79,313.88,313.37,313.46,35913.0,291.3774,291.461,290.9874,291.071,35913.0
2020-09-09 14:00:00,313.51,313.65,313.06,313.49,57078.0,291.1174,291.2474,290.6996,291.0989,57078.0
2020-09-09 14:10:00,313.62,313.83,313.48,313.71,32605.0,291.2196,291.4146,291.0896,291.3031,32605.0
2020-09-09 14:20:00,313.7,313.73,313.16,313.31,33380.0,291.2939,291.3217,290.7924,290.9317,33380.0
2020-09-09 14:30:00,313.45,314.17,313.45,314.06,29375.0,291.0617,291.7303,291.0617,291.6281,29375.0
2020-09-09 14:40:00,314.06,314.18,313.79,313.9,57683.0,291.6281,291.7396,291.3774,291.4796,57683.0
2020-09-09 14:50:00,313.96,314.22,313.74,313.99,29321.0,291.5353,291.7767,291.331,291.5631,29321.0
2020-09-09 15:00:00,314.01,314.44,314.01,314.42,53937.0,291.5817,291.981,291.5817,291.9624,53937.0
2020-09-09 15:10:00,314.39,314.5,314.02,314.36,71113.0,291.9346,292.0367,291.591,291.9067,71113.0
2020-09-09 15:20:00,314.43,314.64,314.26,314.45,44943.0,291.9717,292.1667,291.8139,291.9903,44943.0
2020-09-09 15:30:00,314.39,314.66,313.55,313.55,86963.0,291.9346,292.1853,291.1546,291.1546,86963.0
2020-09-09 15:40:00,313.47,313.73,312.87,313.14,79425.0,291.0803,291.3217,290.5231,290.7739,79425.0
2020-09-09 15:50:00,313.09,313.68,312.09,312.16,110262.0,290.7274,291.2753,289.7988,289.8638,110262.0
2020-09-10 09:30:00,314.05,314.43,313.55,314.23,184444.0,291.6189,291.9717,291.1546,291.786,184444.0
2020-09-10 09:40:00,314.26,314.64,314.0,314.0,112203.0,291.8139,292.1667,291.5724,291.5724,112203.0
2020-09-10 09:50:00,314.04,314.46,313.52,313.86,134583.0,291.6096,291.9996,291.1267,291.4424,134583.0
2020-09-10 10:00:00,313.92,314.71,313.8,314.37,46353.0,291.4981,292.2317,291.3867,291.916,46353.0
2020-09-10 10:10:00,314.44,314.71,313.96,314.57,50531.0,291.981,292.2317,291.5353,292.1017,50531.0
2020-09-10 10:20:00,314.5,314.69,313.67,313.73,53801.0,292.0367,292.2131,291.266,291.3217,53801.0
2020-09-10 10:30:00,313.62,314.41,313.62,314.35,25292.0,291.2196,291.9531,291.2196,291.8974,25292.0
2020-09-10 10:40:00,314.35,314.36,312.31,312.59,111750.0,291.8974,291.9067,290.0031,290.2631,111750.0
2020-09-10 10:50:00,312.6,313.24,311.17,311.33,123683.0,290.2724,290.8667,288.9446,289.0931,123683.0
2020-09-10 11:00:00,311.33,312.34,310.7,312.18,44243.0,289.0931,290.031,288.5081,289.8824,44243.0
2020-09-10 11:10:00,312.14,312.64,311.37,312.23,33312.0,289.8453,290.3096,289.1303,289.9288,33312.0
2020-09-10 11:20:00,312.3,313.08,312.25,313.06,39944.0,289.9938,290.7181,289.9474,290.6996,39944.0
2020-09-10 11:30:00,313.09,313.1,312.45,312.79,26889.0,290.7274,290.7367,290.1331,290.4488,26889.0
2020-09-10 11:40:00,312.85,313.14,312.34,313.03,50473.0,290.5046,290.7739,290.031,290.6717,50473.0
2020-09-10 11:50:00,313.07,313.1,311.64,311.87,30853.0,290.7088,290.7367,289.381,289.5946,30853.0
2020-09-10 12:00:00,311.72,312.34,311.28,311.73,33794.0,289.4553,290.031,289.0467,289.4646,33794.0
2020-09-10 12:10:00,311.81,312.19,311.22,311.73,33292.0,289.5388,289.8917,288.991,289.4646,33292.0
2020-09-10 12:20:00,311.6,311.73,310.88,311.33,65216.0,289.3438,289.4646,288.6753,289.0931,65216.0
2020-09-10 12:30:00,311.39,311.62,309.97,310.09,74299.0,289.1488,289.3624,287.8303,287.9417,74299.0
2020-09-10 12:40:00,310.07,310.57,309.96,310.27,33551.0,287.9231,288.3874,287.821,288.1088,33551.0
2020-09-10 12:50:00,310.22,311.22,310.22,311.02,35084.0,288.0624,288.991,288.0624,288.8053,35084.0
2020-09-10 13:00:00,311.11,311.52,310.79,311.52,19813.0,288.8888,289.2696,288.5917,289.2696,19813.0
2020-09-10 13:10:00,311.64,312.02,311.21,312.02,24520.0,289.381,289.7338,288.9817,289.7338,24520.0
2020-09-10 13:20:00,312.0,312.0,310.93,311.1,28406.0,289.7153,289.7153,288.7217,288.8796,28406.0
2020-09-10 13:30:00,311.08,311.66,310.9,310.96,17606.0,288.861,289.3996,288.6938,288.7496,17606.0
2020-09-10 13:40:00,310.94,311.06,310.66,310.68,43155.0,288.731,288.8424,288.471,288.4896,43155.0
2020-09-10 13:50:00,310.81,310.81,310.19,310.38,40131.0,288.6103,288.6103,288.0346,288.211,40131.0
2020-09-10 14:00:00,310.43,311.02,310.28,310.6,47646.0,288.2574,288.8053,288.1181,288.4153,47646.0
2020-09-10 14:10:00,310.76,310.76,309.12,309.25,53688.0,288.5638,288.5638,287.041,287.1617,53688.0
2020-09-10 14:20:00,309.21,309.49,307.0,307.15,100893.0,287.1246,287.3846,285.0724,285.2117,100893.0
2020-09-10 14:30:00,307.13,308.33,306.98,308.33,72299.0,285.1931,286.3074,285.0538,286.3074,72299.0
2020-09-10 14:40:00,308.28,308.63,307.2,308.5,167075.0,286.261,286.586,285.2581,286.4653,167075.0
2020-09-10 14:50:00,308.43,308.92,307.74,308.71,67589.0,286.4003,286.8553,285.7595,286.6603,67589.0
2020-09-10 15:00:00,308.78,308.78,307.09,307.17,66249.0,286.7253,286.7253,285.156,285.2303,66249.0
2020-09-10 15:10:00,307.09,307.52,306.23,306.31,131382.0,285.156,285.5553,284.3574,284.4317,131382.0
2020-09-10 15:20:00,306.29,307.11,305.82,306.95,153250.0,284.4131,285.1745,283.9767,285.026,153250.0
2020-09-10 15:30:00,306.75,307.57,306.58,307.29,92552.0,284.8403,285.6017,284.6824,285.3417,92552.0
2020-09-10 15:40:00,307.25,308.39,306.54,306.84,101766.0,285.3045,286.3631,284.6453,284.9238,101766.0
2020-09-10 15:50:00,306.84,307.83,306.5,306.76,268134.0,284.9238,285.8431,284.6081,284.8495,268134.0
2020-09-11 09:30:00,308.55,309.2,307.46,308.01,155176.0,286.5117,287.1153,285.4995,286.0103,155176.0
2020-09-11 09:40:00,307.84,308.81,307.31,308.81,86470.0,285.8524,286.7531,285.3603,286.7531,86470.0
2020-09-11 09:50:00,308.72,309.0,306.83,307.06,136520.0,286.6696,286.9296,284.9145,285.1281,136520.0
2020-09-11 10:00:00,307.0,308.08,306.81,307.38,79608.0,285.0724,286.0753,284.896,285.4253,79608.0
2020-09-11 10:10:00,307.44,308.29,306.62,308.21,98626.0,285.481,286.2703,284.7195,286.196,98626.0
2020-09-11 10:20:00,308.26,308.77,308.05,308.2,65322.0,286.2424,286.716,286.0474,286.1867,65322.0
2020-09-11 10:30:00,308.36,308.56,307.38,307.92,73358.0,286.3353,286.521,285.4253,285.9267,73358.0
2020-09-11 10:40:00,308.0,309.16,307.86,309.1,53258.0,286.001,287.0781,285.871,287.0224,53258.0
2020-09-11 10:50:00,309.05,309.25,308.37,308.38,48790.0,286.976,287.1617,286.3445,286.3538,48790.0
2020-09-11 11:00:00,308.45,309.59,308.28,309.56,38424.0,286.4188,287.4774,286.261,287.4496,38424.0
2020-09-11 11:10:00,309.56,309.56,308.83,309.28,40994.0,287.4496,287.4496,286.7717,287.1896,40994.0
2020-09-11 11:20:00,309.3,309.32,308.08,308.37,77587.0,287.2081,287.2267,286.0753,286.3445,77587.0
2020-09-11 11:30:00,308.25,308.25,307.54,307.96,46093.0,286.2331,286.2331,285.5738,285.9638,46093.0
2020-09-11 11:40:00,308.0,308.21,307.64,308.01,31357.0,286.001,286.196,285.6667,286.0103,31357.0
2020-09-11 11:50:00,307.98,308.09,307.6,307.6,41034.0,285.9824,286.0845,285.6295,285.6295,41034.0
2020-09-11 12:00:00,307.48,308.33,307.2,308.26,39000.0,285.5181,286.3074,285.2581,286.2424,39000.0
2020-09-11 12:10:00,308.08,308.27,307.73,308.21,33675.0,286.0753,286.2517,285.7503,286.196,33675.0
2020-09-11 12:20:00,308.26,308.54,308.01,308.06,28694.0,286.2424,286.5024,286.0103,286.0567,28694.0
2020-09-11 12:30:00,307.88,307.88,306.91,307.03,59056.0,285.8895,285.8895,284.9888,285.1003,59056.0
2020-09-11 12:40:00,307.04,307.09,306.47,306.89,41561.0,285.1095,285.156,284.5803,284.9703,41561.0
2020-09-11 12:50:00,306.94,307.27,306.04,306.08,54409.0,285.0167,285.3231,284.181,284.2181,54409.0
2020-09-11 13:00:00,306.15,306.41,305.24,305.62,69525.0,284.2831,284.5245,283.4381,283.791,69525.0
2020-09-11 13:10:00,305.55,305.8,304.8,305.39,72265.0,283.726,283.9581,283.0295,283.5774,72265.0
2020-09-11 13:20:00,305.56,305.56,304.7,304.79,47418.0,283.7353,283.7353,282.9367,283.0203,47418.0
2020-09-11 13:30:00,304.8,305.12,304.17,305.02,111397.0,283.0295,283.3267,282.4445,283.2338,111397.0
2020-09-11 13:40:00,304.9,305.53,304.8,305.36,40216.0,283.1224,283.7074,283.0295,283.5495,40216.0
2020-09-11 13:50:00,305.27,305.7,304.56,304.57,55292.0,283.466,283.8653,282.8067,282.816,55292.0
2020-09-11 14:00:00,304.61,305.6,304.24,305.51,44795.0,282.8531,283.7724,282.5095,283.6888,44795.0
2020-09-11 14:10:00,305.42,306.05,305.28,305.68,45903.0,283.6053,284.1903,283.4753,283.8467,45903.0
2020-09-11 14:20:00,305.54,305.98,305.28,305.44,52611.0,283.7167,284.1253,283.4753,283.6238,52611.0
2020-09-11 14:30:00,305.42,306.92,305.42,306.82,121055.0,283.6053,284.9981,283.6053,284.9053,121055.0
2020-09-11 14:40:00,306.84,307.07,306.39,306.43,105521.0,284.9238,285.1374,284.506,284.5431,105521.0
2020-09-11 14:50:00,306.46,307.16,306.35,306.54,135271.0,284.571,285.221,284.4688,284.6453,135271.0
2020-09-11 15:00:00,306.53,306.67,305.59,305.59,94129.0,284.636,284.766,283.7631,283.7631,94129.0
2020-09-11 15:10:00,305.61,306.82,305.38,306.78,125357.0,283.7817,284.9053,283.5681,284.8681,125357.0
2020-09-11 15:20:00,306.72,307.72,306.59,307.56,139749.0,284.8124,285.741,284.6917,285.5924,139749.0
2020-09-11 15:30:00,307.56,308.11,306.94,307.09,103834.0,285.5924,286.1031,285.0167,285.156,103834.0
2020-09-11 15:40:00,307.17,307.5,306.75,307.21,110055.0,285.2303,285.5367,284.8403,285.2674,110055.0
2020-09-11 15:50:00,307.23,307.41,306.75,306.95,156535.0,285.286,285.4531,284.8403,285.026,156535.0
2020-09-14 09:30:00,310.07,310.5,309.61,310.24,167042.0,287.9231,288.3224,287.496,288.081,167042.0
2020-09-14 09:40:00,310.2,311.42,310.17,311.31,115337.0,288.0438,289.1767,288.016,289.0746,115337.0
2020-09-14 09:50:00,311.34,311.53,311.09,311.36,35113.0,289.1024,289.2788,288.8703,289.121,35113.0
2020-09-14 10:00:00,311.45,312.2,311.26,312.12,68587.0,289.2046,289.901,289.0281,289.8267,68587.0
2020-09-14 10:10:00,312.16,312.46,311.89,312.42,50447.0,289.8638,290.1424,289.6131,290.1053,50447.0
2020-09-14 10:20:00,312.44,312.75,312.37,312.58,57203.0,290.1238,290.4117,290.0588,290.2538,57203.0
2020-09-14 10:30:00,312.61,312.61,312.09,312.09,29186.0,290.2817,290.2817,289.7988,289.7988,29186.0
2020-09-14 10:40:00,312.08,312.32,312.0,312.13,31010.0,289.7896,290.0124,289.7153,289.836,31010.0
2020-09-14 10:50:00,312.13,312.42,311.93,312.12,40390.0,289.836,290.1053,289.6503,289.8267,40390.0
2020-09-14 11:00:00,312.13,312.32,312.02,312.18,52934.0,289.836,290.0124,289.7338,289.8824,52934.0
2020-09-14 11:10:00,312.17,312.19,311.67,311.91,27409.0,289.8731,289.8917,289.4088,289.6317,27409.0
2020-09-14 11:20:00,311.91,312.24,311.91,312.2,14380.0,289.6317,289.9381,289.6317,289.901,14380.0
2020-09-14 11:30:00,312.2,312.45,312.18,312.45,32480.0,289.901,290.1331,289.8824,290.1331,32480.0
2020-09-14 11:40:00,312.48,312.6,312.07,312.11,23837.0,290.161,290.2724,289.7803,289.8174,23837.0
2020-09-14 11:50:00,312.11,312.33,312.06,312.22,23013.0,289.8174,290.0217,289.771,289.9196,23013.0
2020-09-14 12:00:00,312.17,312.47,312.09,312.41,36083.0,289.8731,290.1517,289.7988,290.096,36083.0
2020-09-14 12:10:00,312.42,312.42,312.03,312.15,36051.0,290.1053,290.1053,289.7431,289.8546,36051.0
2020-09-14 12:20:00,312.12,312.19,311.86,312.14,34681.0,289.8267,289.8917,289.5853,289.8453,34681.0
2020-09-14 12:30:00,312.17,312.32,311.91,311.96,31577.0,289.8731,290.0124,289.6317,289.6781,31577.0
2020-09-14 12:40:00,312.0,312.21,311.95,312.0,20563.0,289.7153,289.9103,289.6688,289.7153,20563.0
2020-09-14 12:50:00,311.91,312.11,311.75,312.0,28743.0,289.6317,289.8174,289.4831,289.7153,28743.0
2020-09-14 13:00:00,312.01,312.25,311.42,311.45,25356.0,289.7246,289.9474,289.1767,289.2046,25356.0
2020-09-14 13:10:00,311.48,311.58,310.92,310.96,32890.0,289.2324,289.3253,288.7124,288.7496,32890.0
2020-09-14 13:20:00,310.99,311.26,310.75,311.25,36921.0,288.7774,289.0281,288.5546,289.0188,36921.0
2020-09-14 13:30:00,311.24,311.37,310.62,310.96,58385.0,289.0096,289.1303,288.4338,288.7496,58385.0
2020-09-14 13:40:00,310.94,311.33,310.8,311.24,31882.0,288.731,289.0931,288.601,289.0096,31882.0
2020-09-14 13:50:00,311.25,311.57,311.23,311.43,15288.0,289.0188,289.316,289.0003,289.186,15288.0
2020-09-14 14:00:00,311.38,311.74,311.05,311.69,25725.0,289.1396,289.4738,288.8331,289.4274,25725.0
2020-09-14 14:10:00,311.75,311.8,311.57,311.66,30372.0,289.4831,289.5296,289.316,289.3996,30372.0
2020-09-14 14:20:00,311.71,311.84,311.31,311.34,36192.0,289.446,289.5667,289.0746,289.1024,36192.0
2020-09-14 14:30:00,311.34,311.54,311.16,311.2,40372.0,289.1024,289.2881,288.9353,288.9724,40372.0
2020-09-14 14:40:00,311.29,311.58,310.98,311.21,39214.0,289.056,289.3253,288.7681,288.9817,39214.0
2020-09-14 14:50:00,311.26,311.63,310.45,311.2,72692.0,289.0281,289.3717,288.276,288.9724,72692.0
2020-09-14 15:00:00,311.24,311.35,310.73,311.16,276292.0,289.0096,289.1117,288.536,288.9353,276292.0
2020-09-14 15:10:00,311.02,311.14,310.5,311.04,91786.0,288.8053,288.9167,288.3224,288.8238,91786.0
2020-09-14 15:20:00,311.04,311.04,310.16,310.86,43009.0,288.8238,288.8238,288.0067,288.6567,43009.0
2020-09-14 15:30:00,310.91,311.35,310.58,311.25,51034.0,288.7031,289.1117,288.3967,289.0188,51034.0
2020-09-14 15:40:00,311.34,312.22,311.29,312.22,115973.0,289.1024,289.9196,289.056,289.9196,115973.0
2020-09-14 15:50:00,312.15,312.16,310.76,310.95,417225.0,289.8546,289.8638,288.5638,288.7403,417225.0
2020-09-15 09:30:00,313.47,314.0,313.4,313.98,180468.0,291.0803,291.5724,291.0153,291.5539,180468.0
2020-09-15 09:40:00,313.99,314.26,313.57,313.63,111062.0,291.5631,291.8139,291.1731,291.2289,111062.0
2020-09-15 09:50:00,313.62,313.95,313.59,313.89,60716.0,291.2196,291.526,291.1917,291.4703,60716.0
2020-09-15 10:00:00,313.88,314.23,313.75,313.93,49187.0,291.461,291.786,291.3403,291.5074,49187.0
2020-09-15 10:10:00,313.96,314.05,313.65,313.79,62931.0,291.5353,291.6189,291.2474,291.3774,62931.0
2020-09-15 10:20:00,313.76,313.83,313.24,313.63,41269.0,291.3496,291.4146,290.8667,291.2289,41269.0
2020-09-15 10:30:00,313.69,314.07,313.54,313.65,23763.0,291.2846,291.6374,291.1453,291.2474,23763.0
2020-09-15 10:40:00,313.53,313.59,312.98,313.59,36003.0,291.136,291.1917,290.6253,291.1917,36003.0
2020-09-15 10:50:00,313.52,313.84,313.4,313.8,44359.0,291.1267,291.4239,291.0153,291.3867,44359.0
2020-09-15 11:00:00,313.79,314.09,313.78,314.01,15043.0,291.3774,291.656,291.3681,291.5817,15043.0
2020-09-15 11:10:00,314.11,314.12,313.77,313.91,15046.0,291.6746,291.6839,291.3589,291.4889,15046.0
2020-09-15 11:20:00,313.89,313.93,313.57,313.9,42531.0,291.4703,291.5074,291.1731,291.4796,42531.0
2020-09-15 11:30:00,313.88,314.08,313.79,314.04,20611.0,291.461,291.6467,291.3774,291.6096,20611.0
2020-09-15 11:40:00,314.06,314.08,313.71,313.83,34536.0,291.6281,291.6467,291.3031,291.4146,34536.0
2020-09-15 11:50:00,313.83,313.83,313.48,313.62,13608.0,291.4146,291.4146,291.0896,291.2196,13608.0
2020-09-15 12:00:00,313.67,313.94,313.65,313.71,16462.0,291.266,291.5167,291.2474,291.3031,16462.0
2020-09-15 12:10:00,313.71,313.87,313.59,313.87,12097.0,291.3031,291.4517,291.1917,291.4517,12097.0
2020-09-15 12:20:00,313.85,313.95,313.62,313.91,23105.0,291.4331,291.526,291.2196,291.4889,23105.0
2020-09-15 12:30:00,313.85,313.93,313.8,313.9,18428.0,291.4331,291.5074,291.3867,291.4796,18428.0
2020-09-15 12:40:00,313.95,314.02,313.9,313.9,17613.0,291.526,291.591,291.4796,291.4796,17613.0
2020-09-15 12:50:00,313.85,313.99,313.82,313.97,15198.0,291.4331,291.5631,291.4053,291.5446,15198.0
2020-09-15 13:00:00,313.97,314.16,313.93,314.08,17029.0,291.5446,291.721,291.5074,291.6467,17029.0
2020-09-15 13:10:00,314.07,314.21,314.0,314.04,18150.0,291.6374,291.7674,291.5724,291.6096,18150.0
2020-09-15 13:20:00,314.03,314.05,313.74,313.81,21957.0,291.6003,291.6189,291.331,291.396,21957.0
2020-09-15 13:30:00,313.76,313.9,313.64,313.86,11938.0,291.3496,291.4796,291.2381,291.4424,11938.0
2020-09-15 13:40:00,313.88,313.92,313.71,313.78,13178.0,291.461,291.4981,291.3031,291.3681,13178.0
2020-09-15 13:50:00,313.79,313.79,313.47,313.48,18973.0,291.3774,291.3774,291.0803,291.0896,18973.0
2020-09-15 14:00:00,313.51,313.54,312.82,312.93,40073.0,291.1174,291.1453,290.4767,290.5788,40073.0
2020-09-15 14:10:00,312.99,313.19,312.97,313.08,50574.0,290.6346,290.8203,290.616,290.7181,50574.0
2020-09-15 14:20:00,313.16,313.27,312.96,313.1,27789.0,290.7924,290.8946,290.6067,290.7367,27789.0
2020-09-15 14:30:00,313.12,313.15,312.83,313.04,29796.0,290.7553,290.7831,290.486,290.681,29796.0
2020-09-15 14:40:00,313.04,313.3,313.04,313.28,22427.0,290.681,290.9224,290.681,290.9039,22427.0
2020-09-15 14:50:00,313.27,313.34,313.03,313.18,17349.0,290.8946,290.9596,290.6717,290.811,17349.0
2020-09-15 15:00:00,313.21,313.22,312.17,312.31,83845.0,290.8389,290.8481,289.8731,290.0031,83845.0
2020-09-15 15:10:00,312.29,312.53,312.16,312.33,63801.0,289.9846,290.2074,289.8638,290.0217,63801.0
2020-09-15 15:20:00,312.35,312.48,312.05,312.39,63479.0,290.0403,290.161,289.7617,290.0774,63479.0
2020-09-15 15:30:00,312.41,312.44,311.52,311.74,80055.0,290.096,290.1238,289.2696,289.4738,80055.0
2020-09-15 15:40:00,311.73,312.27,311.54,312.27,98233.0,289.4646,289.966,289.2881,289.966,98233.0
2020-09-15 15:50:00,312.26,312.79,312.07,312.57,163584.0,289.9567,290.4488,289.7803,290.2446,163584.0
2020-09-16 09:30:00,313.83,313.97,313.44,313.84,110356.0,291.4146,291.5446,291.0524,291.4239,110356.0
2020-09-16 09:40:00,313.87,313.99,313.08,313.33,59594.0,291.4517,291.5631,290.7181,290.9503,59594.0
2020-09-16 09:50:00,313.33,313.73,313.29,313.73,38290.0,290.9503,291.3217,290.9131,291.3217,38290.0
2020-09-16 10:00:00,313.71,313.93,313.64,313.9,17202.0,291.3031,291.5074,291.2381,291.4796,17202.0
2020-09-16 10:10:00,313.79,314.04,313.51,313.62,28615.0,291.3774,291.6096,291.1174,291.2196,28615.0
2020-09-16 10:20:00,313.57,313.73,313.25,313.44,42985.0,291.1731,291.3217,290.876,291.0524,42985.0
2020-09-16 10:30:00,313.44,313.53,312.98,313.24,80000.0,291.0524,291.136,290.6253,290.8667,80000.0
2020-09-16 10:40:00,313.24,313.46,312.74,312.86,28248.0,290.8667,291.071,290.4024,290.5138,28248.0
2020-09-16 10:50:00,312.89,313.55,312.86,313.38,44676.0,290.5417,291.1546,290.5138,290.9967,44676.0
2020-09-16 11:00:00,313.44,313.97,313.41,313.83,24598.0,291.0524,291.5446,291.0246,291.4146,24598.0
2020-09-16 11:10:00,313.86,314.4,313.8,314.4,30080.0,291.4424,291.9439,291.3867,291.9439,30080.0
2020-09-16 11:20:00,314.41,314.57,314.29,314.48,27467.0,291.9531,292.1017,291.8417,292.0181,27467.0
2020-09-16 11:30:00,314.44,314.51,314.26,314.29,20016.0,291.981,292.046,291.8139,291.8417,20016.0
2020-09-16 11:40:00,314.29,314.39,314.19,314.23,14510.0,291.8417,291.9346,291.7489,291.786,14510.0
2020-09-16 11:50:00,314.17,314.24,313.94,313.94,20706.0,291.7303,291.7953,291.5167,291.5167,20706.0
2020-09-16 12:00:00,313.98,314.2,313.93,313.98,18454.0,291.5539,291.7581,291.5074,291.5539,18454.0
2020-09-16 12:10:00,314.02,314.09,313.64,313.71,43228.0,291.591,291.656,291.2381,291.3031,43228.0
2020-09-16 12:20:00,313.76,313.88,313.66,313.85,15235.0,291.3496,291.461,291.2567,291.4331,15235.0
2020-09-16 12:30:00,313.79,313.83,313.59,313.74,14884.0,291.3774,291.4146,291.1917,291.331,14884.0
2020-09-16 12:40:00,313.73,313.74,313.37,313.37,37721.0,291.3217,291.331,290.9874,290.9874,37721.0
2020-09-16 12:50:00,313.38,313.66,313.37,313.57,28439.0,290.9967,291.2567,290.9874,291.1731,28439.0
2020-09-16 13:00:00,313.44,313.68,313.37,313.42,14914.0,291.0524,291.2753,290.9874,291.0339,14914.0
2020-09-16 13:10:00,313.36,313.45,313.15,313.38,17535.0,290.9781,291.0617,290.7831,290.9967,17535.0
2020-09-16 13:20:00,313.35,313.4,313.0,313.1,17422.0,290.9689,291.0153,290.6438,290.7367,17422.0
2020-09-16 13:30:00,313.1,313.12,312.82,312.95,44225.0,290.7367,290.7553,290.4767,290.5974,44225.0
2020-09-16 13:40:00,312.91,313.3,312.82,313.21,17975.0,290.5603,290.9224,290.4767,290.8389,17975.0
2020-09-16 13:50:00,313.13,313.67,313.12,313.57,29067.0,290.7646,291.266,290.7553,291.1731,29067.0
2020-09-16 14:00:00,313.53,314.28,313.23,313.59,87241.0,291.136,291.8324,290.8574,291.1917,87241.0
2020-09-16 14:10:00,313.67,314.85,313.45,314.54,77156.0,291.266,292.3617,291.0617,292.0739,77156.0
2020-09-16 14:20:00,314.54,314.66,314.37,314.55,52185.0,292.0739,292.1853,291.916,292.0831,52185.0
2020-09-16 14:30:00,314.58,315.17,314.34,315.15,55917.0,292.111,292.6589,291.8881,292.6403,55917.0
2020-09-16 14:40:00,315.13,315.18,314.22,314.47,47430.0,292.6217,292.6681,291.7767,292.0089,47430.0
2020-09-16 14:50:00,314.5,314.5,313.46,313.73,61696.0,292.0367,292.0367,291.071,291.3217,61696.0
2020-09-16 15:00:00,313.82,314.18,312.9,312.92,58646.0,291.4053,291.7396,290.551,290.5696,58646.0
2020-09-16 15:10:00,312.93,313.04,311.74,312.76,136881.0,290.5788,290.681,289.4738,290.421,136881.0
2020-09-16 15:20:00,312.68,312.75,311.99,312.06,65195.0,290.3467,290.4117,289.706,289.771,65195.0
2020-09-16 15:30:00,312.06,312.42,311.19,311.7,98449.0,289.771,290.1053,288.9631,289.4367,98449.0
2020-09-16 15:40:00,311.66,312.94,311.31,312.36,85405.0,289.3996,290.5881,289.0746,290.0496,85405.0
2020-09-16 15:50:00,312.39,312.69,311.04,311.32,152947.0,290.0774,290.356,288.8238,289.0838,152947.0
2020-09-17 09:30:00,306.48,307.33,306.1,307.0,240070.0,284.5895,285.3788,284.2367,285.0724,240070.0
2020-09-17 09:40:00,306.96,307.22,306.6,306.86,70878.0,285.0353,285.2767,284.701,284.9424,70878.0
2020-09-17 09:50:00,306.83,308.12,306.83,307.86,67157.0,284.9145,286.1124,284.9145,285.871,67157.0
2020-09-17 10:00:00,307.96,308.85,307.66,308.66,78692.0,285.9638,286.7903,285.6853,286.6138,78692.0
2020-09-17 10:10:00,308.59,309.47,308.57,308.82,63496.0,286.5488,287.366,286.5303,286.7624,63496.0
2020-09-17 10:20:00,308.84,309.28,307.95,308.36,65119.0,286.781,287.1896,285.9545,286.3353,65119.0
2020-09-17 10:30:00,308.47,308.96,307.89,308.74,37239.0,286.4374,286.8924,285.8988,286.6881,37239.0
2020-09-17 10:40:00,308.69,309.77,308.57,309.51,37745.0,286.6417,287.6446,286.5303,287.4031,37745.0
2020-09-17 10:50:00,309.55,309.87,309.01,309.01,23880.0,287.4403,287.7374,286.9388,286.9388,23880.0
2020-09-17 11:00:00,309.09,310.18,309.09,309.92,28720.0,287.0131,288.0253,287.0131,287.7838,28720.0
2020-09-17 11:10:00,309.92,310.27,309.5,309.62,50737.0,287.7838,288.1088,287.3938,287.5053,50737.0
2020-09-17 11:20:00,309.69,309.75,309.26,309.36,58312.0,287.5703,287.626,287.171,287.2638,58312.0
2020-09-17 11:30:00,309.35,309.69,309.02,309.22,40569.0,287.2546,287.5703,286.9481,287.1338,40569.0
2020-09-17 11:40:00,309.27,309.42,308.31,308.37,39729.0,287.1803,287.3196,286.2888,286.3445,39729.0
2020-09-17 11:50:00,308.41,308.48,307.77,307.96,56690.0,286.3817,286.4467,285.7874,285.9638,56690.0
2020-09-17 12:00:00,307.95,308.2,307.44,307.49,31363.0,285.9545,286.1867,285.481,285.5274,31363.0
2020-09-17 12:10:00,307.57,307.57,306.08,306.52,47724.0,285.6017,285.6017,284.2181,284.6267,47724.0
2020-09-17 12:20:00,306.49,306.67,305.96,306.58,78342.0,284.5988,284.766,284.1067,284.6824,78342.0
2020-09-17 12:30:00,306.59,306.95,306.32,306.87,70244.0,284.6917,285.026,284.441,284.9517,70244.0
2020-09-17 12:40:00,306.83,306.97,306.1,306.48,56590.0,284.9145,285.0445,284.2367,284.5895,56590.0
2020-09-17 12:50:00,306.46,307.35,306.18,307.35,55052.0,284.571,285.3974,284.311,285.3974,55052.0
2020-09-17 13:00:00,307.34,307.47,306.98,307.25,34659.0,285.3881,285.5088,285.0538,285.3045,34659.0
2020-09-17 13:10:00,307.23,307.31,306.49,306.65,28762.0,285.286,285.3603,284.5988,284.7474,28762.0
2020-09-17 13:20:00,306.56,307.02,306.51,306.99,25823.0,284.6638,285.091,284.6174,285.0631,25823.0
2020-09-17 13:30:00,306.92,307.48,306.83,307.28,41126.0,284.9981,285.5181,284.9145,285.3324,41126.0
2020-09-17 13:40:00,307.28,307.64,307.12,307.64,49290.0,285.3324,285.6667,285.1838,285.6667,49290.0
2020-09-17 13:50:00,307.65,307.73,307.12,307.2,27299.0,285.676,285.7503,285.1838,285.2581,27299.0
2020-09-17 14:00:00,307.33,307.93,307.18,307.8,27091.0,285.3788,285.936,285.2395,285.8153,27091.0
2020-09-17 14:10:00,307.79,308.08,307.72,307.77,29476.0,285.806,286.0753,285.741,285.7874,29476.0
2020-09-17 14:20:00,307.79,307.85,306.86,306.86,36159.0,285.806,285.8617,284.9424,284.9424,36159.0
2020-09-17 14:30:00,306.77,306.93,306.37,306.43,56097.0,284.8588,285.0074,284.4874,284.5431,56097.0
2020-09-17 14:40:00,306.44,307.13,306.27,306.94,23849.0,284.5524,285.1931,284.3945,285.0167,23849.0
2020-09-17 14:50:00,306.99,307.35,306.73,306.94,35164.0,285.0631,285.3974,284.8217,285.0167,35164.0
2020-09-17 15:00:00,306.92,307.09,305.97,306.48,47830.0,284.9981,285.156,284.116,284.5895,47830.0
2020-09-17 15:10:00,306.58,307.46,306.58,306.99,40640.0,284.6824,285.4995,284.6824,285.0631,40640.0
2020-09-17 15:20:00,307.01,307.37,306.36,306.64,47771.0,285.0817,285.416,284.4781,284.7381,47771.0
2020-09-17 15:30:00,306.49,308.02,306.43,308.0,62225.0,284.5988,286.0195,284.5431,286.001,62225.0
2020-09-17 15:40:00,308.11,308.38,307.44,308.17,79386.0,286.1031,286.3538,285.481,286.1588,79386.0
2020-09-17 15:50:00,308.13,308.75,308.05,308.6,228505.0,286.1217,286.6974,286.0474,286.5581,228505.0
2020-09-18 09:30:00,309.44,309.48,308.52,308.69,236545.0,287.3381,287.3753,286.4838,286.6417,236545.0
2020-09-18 09:40:00,308.74,308.85,307.58,307.71,69244.0,286.6881,286.7903,285.611,285.7317,69244.0
2020-09-18 09:50:00,307.73,308.13,307.25,308.01,63270.0,285.7503,286.1217,285.3045,286.0103,63270.0
2020-09-18 10:00:00,308.06,308.76,308.01,308.62,45621.0,286.0567,286.7067,286.0103,286.5767,45621.0
2020-09-18 10:10:00,308.54,309.02,308.13,308.58,41121.0,286.5024,286.9481,286.1217,286.5395,41121.0
2020-09-18 10:20:00,308.63,308.77,308.22,308.48,28453.0,286.586,286.716,286.2053,286.4467,28453.0
2020-09-18 10:30:00,308.42,308.42,307.65,307.82,55184.0,286.391,286.391,285.676,285.8338,55184.0
2020-09-18 10:40:00,307.84,308.24,307.45,307.66,36691.0,285.8524,286.2238,285.4903,285.6853,36691.0
2020-09-18 10:50:00,307.72,307.74,306.85,306.97,75176.0,285.741,285.7595,284.9331,285.0445,75176.0
2020-09-18 11:00:00,306.99,307.44,306.68,307.41,59723.0,285.0631,285.481,284.7753,285.4531,59723.0
2020-09-18 11:10:00,307.4,307.4,306.49,306.53,61553.0,285.4438,285.4438,284.5988,284.636,61553.0
2020-09-18 11:20:00,306.6,307.23,306.58,306.95,45157.0,284.701,285.286,284.6824,285.026,45157.0
2020-09-18 11:30:00,306.99,307.01,306.24,306.66,59516.0,285.0631,285.0817,284.3667,284.7567,59516.0
2020-09-18 11:40:00,306.66,307.34,306.21,307.34,43054.0,284.7567,285.3881,284.3388,285.3881,43054.0
2020-09-18 11:50:00,307.32,307.49,307.09,307.16,24476.0,285.3695,285.5274,285.156,285.221,24476.0
2020-09-18 12:00:00,307.13,307.5,306.95,307.27,159620.0,285.1931,285.5367,285.026,285.3231,159620.0
2020-09-18 12:10:00,307.27,307.42,306.25,306.34,40137.0,285.3231,285.4624,284.376,284.4595,40137.0
2020-09-18 12:20:00,306.38,306.53,306.01,306.3,48462.0,284.4967,284.636,284.1531,284.4224,48462.0
2020-09-18 12:30:00,306.4,306.43,305.55,305.64,47483.0,284.5153,284.5431,283.726,283.8095,47483.0
2020-09-18 12:40:00,305.6,305.6,305.2,305.2,56743.0,283.7724,283.7724,283.401,283.401,56743.0
2020-09-18 12:50:00,305.14,305.44,304.96,305.26,56111.0,283.3453,283.6238,283.1781,283.4567,56111.0
2020-09-18 13:00:00,305.21,305.43,304.71,304.79,82105.0,283.4103,283.6145,282.946,283.0203,82105.0
2020-09-18 13:10:00,304.82,305.37,304.64,304.72,74097.0,283.0481,283.5588,282.881,282.9553,74097.0
2020-09-18 13:20:00,304.82,304.82,303.6,303.61,71948.0,283.0481,283.0481,281.9152,281.9245,71948.0
2020-09-18 13:30:00,303.58,303.78,302.55,303.43,145254.0,281.8967,282.0824,280.9402,281.7574,145254.0
2020-09-18 13:40:00,303.52,304.04,303.21,303.86,56804.0,281.841,282.3238,281.5531,282.1567,56804.0
2020-09-18 13:50:00,303.9,304.41,303.65,304.41,30269.0,282.1938,282.6674,281.9617,282.6674,30269.0
2020-09-18 14:00:00,304.38,304.38,303.81,304.17,49099.0,282.6395,282.6395,282.1102,282.4445,49099.0
2020-09-18 14:10:00,304.16,304.39,303.63,303.66,45074.0,282.4353,282.6488,281.9431,281.971,45074.0
2020-09-18 14:20:00,303.71,304.68,303.66,304.47,29514.0,282.0174,282.9181,281.971,282.7231,29514.0
2020-09-18 14:30:00,304.4,304.65,304.29,304.5,42383.0,282.6581,282.8903,282.556,282.751,42383.0
2020-09-18 14:40:00,304.52,304.75,304.08,304.49,45869.0,282.7695,282.9831,282.361,282.7417,45869.0
2020-09-18 14:50:00,304.55,304.92,304.14,304.88,37546.0,282.7974,283.141,282.4167,283.1038,37546.0
2020-09-18 15:00:00,304.94,305.27,304.8,305.16,47905.0,283.1595,283.466,283.0295,283.3638,47905.0
2020-09-18 15:10:00,305.16,305.36,304.88,305.07,46815.0,283.3638,283.5495,283.1038,283.2803,46815.0
2020-09-18 15:20:00,305.07,305.56,304.73,305.56,41694.0,283.2803,283.7353,282.9645,283.7353,41694.0
2020-09-18 15:30:00,305.5,305.85,305.19,305.72,54971.0,283.6795,284.0045,283.3917,283.8838,54971.0
2020-09-18 15:40:00,305.71,305.84,305.51,305.69,96623.0,283.8745,283.9953,283.6888,283.856,96623.0
2020-09-18 15:50:00,305.65,305.65,304.94,305.0,318136.0,283.8188,283.8188,283.1595,283.2153,318136.0
2020-09-21 09:30:00,300.47,301.21,298.93,299.24,357916.0,279.0088,279.696,277.5788,277.8667,357916.0
2020-09-21 09:40:00,299.1,300.11,298.62,300.02,120338.0,277.7367,278.6745,277.2909,278.591,120338.0
2020-09-21 09:50:00,300.01,300.31,299.23,300.01,121647.0,278.5817,278.8602,277.8574,278.5817,121647.0
2020-09-21 10:00:00,299.99,300.29,298.29,299.0,88559.0,278.5631,278.8417,276.9845,277.6438,88559.0
2020-09-21 10:10:00,298.94,299.48,298.19,298.22,74887.0,277.5881,278.0895,276.8917,276.9195,74887.0
2020-09-21 10:20:00,298.13,298.45,297.54,297.73,91744.0,276.8359,277.1331,276.2881,276.4645,91744.0
2020-09-21 10:30:00,297.63,297.83,297.01,297.04,77182.0,276.3717,276.5574,275.7959,275.8238,77182.0
2020-09-21 10:40:00,297.02,297.82,296.83,297.8,72550.0,275.8052,276.5481,275.6288,276.5295,72550.0
2020-09-21 10:50:00,297.77,298.08,297.25,297.7,60561.0,276.5017,276.7895,276.0188,276.4367,60561.0
2020-09-21 11:00:00,297.58,298.67,297.58,298.65,57787.0,276.3252,277.3374,276.3252,277.3188,57787.0
2020-09-21 11:10:00,298.62,298.74,297.14,297.31,52129.0,277.2909,277.4024,275.9167,276.0745,52129.0
2020-09-21 11:20:00,297.44,297.65,296.96,297.5,49238.0,276.1952,276.3902,275.7495,276.2509,49238.0
2020-09-21 11:30:00,297.49,297.83,296.96,297.3,59058.0,276.2417,276.5574,275.7495,276.0652,59058.0
2020-09-21 11:40:00,297.3,298.33,297.13,298.23,48232.0,276.0652,277.0217,275.9074,276.9288,48232.0
2020-09-21 11:50:00,298.21,298.72,298.17,298.55,64049.0,276.9102,277.3838,276.8731,277.2259,64049.0
2020-09-21 12:00:00,298.6,299.4,298.52,299.17,105700.0,277.2724,278.0152,277.1981,277.8017,105700.0
2020-09-21 12:10:00,299.19,299.19,298.47,298.87,57912.0,277.8202,277.8202,277.1517,277.5231,57912.0
2020-09-21 12:20:00,298.89,299.36,298.44,299.14,58916.0,277.5417,277.9781,277.1238,277.7738,58916.0
2020-09-21 12:30:00,299.05,299.23,298.58,298.9,29967.0,277.6902,277.8574,277.2538,277.5509,29967.0
2020-09-21 12:40:00,298.93,299.37,298.25,298.49,45165.0,277.5788,277.9874,276.9474,277.1702,45165.0
2020-09-21 12:50:00,298.51,298.59,297.99,298.24,61581.0,277.1888,277.2631,276.7059,276.9381,61581.0
2020-09-21 13:00:00,298.35,298.39,297.67,298.19,45634.0,277.0402,277.0774,276.4088,276.8917,45634.0
2020-09-21 13:10:00,298.22,299.01,298.06,298.72,51570.0,276.9195,277.6531,276.7709,277.3838,51570.0
2020-09-21 13:20:00,298.69,299.29,298.66,299.26,41002.0,277.3559,277.9131,277.3281,277.8852,41002.0
2020-09-21 13:30:00,299.26,299.63,299.15,299.49,34555.0,277.8852,278.2288,277.7831,278.0988,34555.0
2020-09-21 13:40:00,299.5,299.55,298.58,298.72,45687.0,278.1081,278.1545,277.2538,277.3838,45687.0
2020-09-21 13:50:00,298.74,298.92,298.15,298.58,166336.0,277.4024,277.5695,276.8545,277.2538,166336.0
2020-09-21 14:00:00,298.5,298.75,298.02,298.24,67540.0,277.1795,277.4117,276.7338,276.9381,67540.0
2020-09-21 14:10:00,298.26,298.38,297.73,297.9,78738.0,276.9567,277.0681,276.4645,276.6224,78738.0
2020-09-21 14:20:00,297.94,298.55,297.93,298.23,44791.0,276.6595,277.2259,276.6502,276.9288,44791.0
2020-09-21 14:30:00,298.09,298.09,297.43,297.59,60721.0,276.7988,276.7988,276.1859,276.3345,60721.0
2020-09-21 14:40:00,297.6,297.75,297.21,297.34,70725.0,276.3438,276.4831,275.9817,276.1024,70725.0
2020-09-21 14:50:00,297.36,298.51,297.35,298.38,72788.0,276.1209,277.1888,276.1117,277.0681,72788.0
2020-09-21 15:00:00,298.34,299.22,298.25,299.19,102266.0,277.0309,277.8481,276.9474,277.8202,102266.0
2020-09-21 15:10:00,299.21,299.79,299.12,299.59,95596.0,277.8388,278.3774,277.7552,278.1917,95596.0
2020-09-21 15:20:00,299.61,300.17,299.37,299.82,100937.0,278.2102,278.7302,277.9874,278.4052,100937.0
2020-09-21 15:30:00,299.84,300.48,299.38,300.19,91223.0,278.4238,279.0181,277.9967,278.7488,91223.0
2020-09-21 15:40:00,300.22,300.43,299.78,300.1,135056.0,278.7767,278.9717,278.3681,278.6652,135056.0
2020-09-21 15:50:00,300.06,301.75,300.05,301.67,303817.0,278.6281,280.1974,278.6188,280.1231,303817.0
2020-09-22 09:30:00,303.11,303.48,302.79,303.23,182380.0,281.4602,281.8038,281.1631,281.5717,182380.0
2020-09-22 09:40:00,303.2,303.63,302.18,302.2,99309.0,281.5438,281.9431,280.5967,280.6152,99309.0
2020-09-22 09:50:00,302.19,302.23,301.68,302.09,80789.0,280.606,280.6431,280.1324,280.5131,80789.0
2020-09-22 10:00:00,302.09,302.58,302.03,302.44,41956.0,280.5131,280.9681,280.4574,280.8381,41956.0
2020-09-22 10:10:00,302.39,303.02,302.36,303.0,35233.0,280.7917,281.3767,280.7638,281.3581,35233.0
2020-09-22 10:20:00,303.0,303.2,302.7,303.2,26569.0,281.3581,281.5438,281.0795,281.5438,26569.0
2020-09-22 10:30:00,303.33,303.43,302.74,302.74,29674.0,281.6645,281.7574,281.1167,281.1167,29674.0
2020-09-22 10:40:00,302.74,302.96,301.94,301.95,35079.0,281.1167,281.321,280.3738,280.3831,35079.0
2020-09-22 10:50:00,301.9,302.41,301.01,301.03,58300.0,280.3367,280.8102,279.5102,279.5288,58300.0
2020-09-22 11:00:00,301.06,301.41,300.67,300.9,40069.0,279.5567,279.8817,279.1945,279.4081,40069.0
2020-09-22 11:10:00,301.0,301.88,300.91,301.85,30225.0,279.501,280.3181,279.4174,280.2902,30225.0
2020-09-22 11:20:00,301.85,301.95,301.63,301.84,73123.0,280.2902,280.3831,280.086,280.281,73123.0
2020-09-22 11:30:00,301.91,301.94,301.04,301.68,40766.0,280.346,280.3738,279.5381,280.1324,40766.0
2020-09-22 11:40:00,301.7,302.24,301.69,302.12,25543.0,280.151,280.6524,280.1417,280.541,25543.0
2020-09-22 11:50:00,302.15,302.29,301.87,302.24,17204.0,280.5688,280.6988,280.3088,280.6524,17204.0
2020-09-22 12:00:00,302.23,302.71,302.19,302.61,18907.0,280.6431,281.0888,280.606,280.996,18907.0
2020-09-22 12:10:00,302.63,302.85,302.45,302.5,21965.0,281.0145,281.2188,280.8474,280.8938,21965.0
2020-09-22 12:20:00,302.5,302.67,302.35,302.56,8314.0,280.8938,281.0517,280.7545,280.9495,8314.0
2020-09-22 12:30:00,302.66,302.77,302.39,302.59,23180.0,281.0424,281.1445,280.7917,280.9774,23180.0
2020-09-22 12:40:00,302.68,302.68,302.14,302.19,17180.0,281.061,281.061,280.5595,280.606,17180.0
2020-09-22 12:50:00,302.12,302.28,301.6,301.94,52304.0,280.541,280.6895,280.0581,280.3738,52304.0
2020-09-22 13:00:00,301.94,302.16,301.83,302.16,16107.0,280.3738,280.5781,280.2717,280.5781,16107.0
2020-09-22 13:10:00,302.17,302.64,302.17,302.64,22542.0,280.5874,281.0238,280.5874,281.0238,22542.0
2020-09-22 13:20:00,302.61,302.95,302.57,302.89,25737.0,280.996,281.3117,280.9588,281.256,25737.0
2020-09-22 13:30:00,302.85,302.99,302.74,302.98,39888.0,281.2188,281.3488,281.1167,281.3395,39888.0
2020-09-22 13:40:00,302.99,303.5,302.91,303.48,39700.0,281.3488,281.8224,281.2745,281.8038,39700.0
2020-09-22 13:50:00,303.44,303.61,303.35,303.58,31345.0,281.7667,281.9245,281.6831,281.8967,31345.0
2020-09-22 14:00:00,303.62,304.24,303.62,304.03,47016.0,281.9338,282.5095,281.9338,282.3145,47016.0
2020-09-22 14:10:00,304.0,304.29,303.81,304.24,35155.0,282.2867,282.556,282.1102,282.5095,35155.0
2020-09-22 14:20:00,304.16,304.16,303.63,303.89,36471.0,282.4353,282.4353,281.9431,282.1845,36471.0
2020-09-22 14:30:00,303.92,304.07,303.58,303.91,26864.0,282.2124,282.3517,281.8967,282.2031,26864.0
2020-09-22 14:40:00,303.88,304.11,303.72,303.78,29521.0,282.1752,282.3888,282.0267,282.0824,29521.0
2020-09-22 14:50:00,303.74,303.94,303.57,303.68,65080.0,282.0452,282.231,281.8874,281.9895,65080.0
2020-09-22 15:00:00,303.67,304.07,303.45,303.98,28068.0,281.9802,282.3517,281.776,282.2681,28068.0
2020-09-22 15:10:00,304.1,304.11,303.58,304.05,17605.0,282.3795,282.3888,281.8967,282.3331,17605.0
2020-09-22 15:20:00,304.07,304.7,303.87,304.63,39922.0,282.3517,282.9367,282.166,282.8717,39922.0
2020-09-22 15:30:00,304.65,304.74,304.1,304.71,61720.0,282.8903,282.9738,282.3795,282.946,61720.0
2020-09-22 15:40:00,304.71,305.24,304.67,305.16,70437.0,282.946,283.4381,282.9088,283.3638,70437.0
2020-09-22 15:50:00,305.16,305.18,304.48,304.72,277153.0,283.3638,283.3824,282.7324,282.9553,277153.0
2020-09-23 09:30:00,305.26,305.32,304.82,305.24,132387.0,283.4567,283.5124,283.0481,283.4381,132387.0
2020-09-23 09:40:00,305.38,305.55,305.02,305.42,67356.0,283.5681,283.726,283.2338,283.6053,67356.0
2020-09-23 09:50:00,305.35,305.35,304.23,304.28,36072.0,283.5403,283.5403,282.5003,282.5467,36072.0
2020-09-23 10:00:00,304.33,304.63,303.85,303.9,35776.0,282.5931,282.8717,282.1474,282.1938,35776.0
2020-09-23 10:10:00,303.89,304.12,303.58,303.63,25128.0,282.1845,282.3981,281.8967,281.9431,25128.0
2020-09-23 10:20:00,303.69,304.22,303.48,304.13,27998.0,281.9988,282.491,281.8038,282.4074,27998.0
2020-09-23 10:30:00,304.12,304.25,303.07,303.32,36204.0,282.3981,282.5188,281.4231,281.6552,36204.0
2020-09-23 10:40:00,303.34,304.15,303.32,304.12,28191.0,281.6738,282.426,281.6552,282.3981,28191.0
2020-09-23 10:50:00,304.18,304.22,303.3,303.56,18981.0,282.4538,282.491,281.6367,281.8781,18981.0
2020-09-23 11:00:00,303.57,304.06,303.33,303.94,33300.0,281.8874,282.3424,281.6645,282.231,33300.0
2020-09-23 11:10:00,303.99,304.13,303.56,303.76,29458.0,282.2774,282.4074,281.8781,282.0638,29458.0
2020-09-23 11:20:00,303.81,303.89,302.98,303.1,32598.0,282.1102,282.1845,281.3395,281.451,32598.0
2020-09-23 11:30:00,303.11,303.28,302.72,303.21,24757.0,281.4602,281.6181,281.0981,281.5531,24757.0
2020-09-23 11:40:00,303.3,303.36,302.62,302.64,26560.0,281.6367,281.6924,281.0052,281.0238,26560.0
2020-09-23 11:50:00,302.64,302.64,302.07,302.17,33489.0,281.0238,281.0238,280.4945,280.5874,33489.0
2020-09-23 12:00:00,302.12,302.64,301.94,302.51,163885.0,280.541,281.0238,280.3738,280.9031,163885.0
2020-09-23 12:10:00,302.65,302.75,302.16,302.16,42997.0,281.0331,281.126,280.5781,280.5781,42997.0
2020-09-23 12:20:00,302.23,302.59,301.8,302.52,55510.0,280.6431,280.9774,280.2438,280.9124,55510.0
2020-09-23 12:30:00,302.44,302.93,302.27,302.93,33608.0,280.8381,281.2931,280.6802,281.2931,33608.0
2020-09-23 12:40:00,302.96,303.16,302.92,303.08,24050.0,281.321,281.5067,281.2838,281.4324,24050.0
2020-09-23 12:50:00,303.04,303.21,302.9,303.21,27744.0,281.3952,281.5531,281.2652,281.5531,27744.0
2020-09-23 13:00:00,303.21,303.26,302.7,302.87,23157.0,281.5531,281.5995,281.0795,281.2374,23157.0
2020-09-23 13:10:00,302.9,303.13,302.75,303.08,14125.0,281.2652,281.4788,281.126,281.4324,14125.0
2020-09-23 13:20:00,303.06,303.16,302.43,302.46,21768.0,281.4138,281.5067,280.8288,280.8567,21768.0
2020-09-23 13:30:00,302.48,302.61,302.25,302.25,23666.0,280.8752,280.996,280.6617,280.6617,23666.0
2020-09-23 13:40:00,302.24,302.24,301.73,302.0,48639.0,280.6524,280.6524,280.1788,280.4295,48639.0
2020-09-23 13:50:00,302.02,302.03,301.35,301.61,40111.0,280.4481,280.4574,279.826,280.0674,40111.0
2020-09-23 14:00:00,301.63,301.63,300.99,301.04,68478.0,280.086,280.086,279.4917,279.5381,68478.0
2020-09-23 14:10:00,301.08,301.18,299.53,299.67,81446.0,279.5752,279.6681,278.1359,278.266,81446.0
2020-09-23 14:20:00,299.67,300.11,299.48,299.74,55416.0,278.266,278.6745,278.0895,278.331,55416.0
2020-09-23 14:30:00,299.7,300.01,299.41,299.84,45576.0,278.2938,278.5817,278.0245,278.4238,45576.0
2020-09-23 14:40:00,299.82,299.82,298.89,299.15,81835.0,278.4052,278.4052,277.5417,277.7831,81835.0
2020-09-23 14:50:00,299.16,299.6,298.38,298.53,72105.0,277.7924,278.201,277.0681,277.2074,72105.0
2020-09-23 15:00:00,298.58,298.89,297.54,298.16,108783.0,277.2538,277.5417,276.2881,276.8638,108783.0
2020-09-23 15:10:00,298.04,298.89,297.89,298.48,71139.0,276.7524,277.5417,276.6131,277.1609,71139.0
2020-09-23 15:20:00,298.41,298.68,297.68,298.65,69572.0,277.0959,277.3467,276.4181,277.3188,69572.0
2020-09-23 15:30:00,298.55,298.82,298.22,298.49,76566.0,277.2259,277.4767,276.9195,277.1702,76566.0
2020-09-23 15:40:00,298.47,298.89,297.55,297.8,109060.0,277.1517,277.5417,276.2974,276.5295,109060.0
2020-09-23 15:50:00,297.78,297.84,297.17,297.66,139113.0,276.5109,276.5667,275.9445,276.3995,139113.0
2020-09-24 09:30:00,296.31,296.98,295.2,295.34,338670.0,275.1459,275.7681,274.1152,274.2452,338670.0
2020-09-24 09:40:00,295.24,297.44,295.04,297.32,186369.0,274.1524,276.1952,273.9666,276.0838,186369.0
2020-09-24 09:50:00,297.4,297.8,296.85,297.24,62511.0,276.1581,276.5295,275.6474,276.0095,62511.0
2020-09-24 10:00:00,297.29,299.15,297.28,298.97,81136.0,276.0559,277.7831,276.0467,277.6159,81136.0
2020-09-24 10:10:00,298.99,299.48,298.55,298.93,42257.0,277.6345,278.0895,277.2259,277.5788,42257.0
2020-09-24 10:20:00,298.85,298.85,297.62,297.66,93707.0,277.5045,277.5045,276.3624,276.3995,93707.0
2020-09-24 10:30:00,297.69,297.7,296.45,296.47,62212.0,276.4274,276.4367,275.2759,275.2945,62212.0
2020-09-24 10:40:00,296.48,297.82,296.4,297.55,86955.0,275.3038,276.5481,275.2295,276.2974,86955.0
2020-09-24 10:50:00,297.44,298.19,297.14,298.02,62908.0,276.1952,276.8917,275.9167,276.7338,62908.0
2020-09-24 11:00:00,298.11,298.27,297.0,297.1,49089.0,276.8174,276.9659,275.7867,275.8795,49089.0
2020-09-24 11:10:00,297.19,297.92,297.11,297.39,24993.0,275.9631,276.6409,275.8888,276.1488,24993.0
2020-09-24 11:20:00,297.32,298.43,297.29,297.99,36645.0,276.0838,277.1145,276.0559,276.7059,36645.0
2020-09-24 11:30:00,297.97,298.75,297.91,298.65,26394.0,276.6874,277.4117,276.6317,277.3188,26394.0
2020-09-24 11:40:00,298.73,299.13,298.2,298.45,38723.0,277.3931,277.7645,276.9009,277.1331,38723.0
2020-09-24 11:50:00,298.43,299.38,298.42,299.38,28331.0,277.1145,277.9967,277.1052,277.9967,28331.0
2020-09-24 12:00:00,299.39,299.95,299.29,299.9,52471.0,278.0059,278.526,277.9131,278.4795,52471.0
2020-09-24 12:10:00,299.91,300.05,299.37,299.45,28946.0,278.4888,278.6188,277.9874,278.0617,28946.0
2020-09-24 12:20:00,299.54,300.1,299.39,299.61,51248.0,278.1452,278.6652,278.0059,278.2102,51248.0
2020-09-24 12:30:00,299.61,299.63,298.51,298.64,42981.0,278.2102,278.2288,277.1888,277.3095,42981.0
2020-09-24 12:40:00,298.54,299.17,298.49,299.17,317240.0,277.2167,277.8017,277.1702,277.8017,317240.0
2020-09-24 12:50:00,299.23,299.93,298.95,299.89,29089.0,277.8574,278.5074,277.5974,278.4702,29089.0
2020-09-24 13:00:00,299.86,300.29,299.83,300.18,27365.0,278.4424,278.8417,278.4145,278.7395,27365.0
2020-09-24 13:10:00,300.17,301.09,300.17,300.45,37006.0,278.7302,279.5845,278.7302,278.9902,37006.0
2020-09-24 13:20:00,300.57,301.14,300.52,301.08,36770.0,279.1017,279.631,279.0552,279.5752,36770.0
2020-09-24 13:30:00,301.05,301.45,300.84,301.21,45857.0,279.5474,279.9188,279.3524,279.696,45857.0
2020-09-24 13:40:00,301.22,301.46,301.02,301.08,36449.0,279.7052,279.9281,279.5195,279.5752,36449.0
2020-09-24 13:50:00,301.06,301.35,300.45,300.51,29518.0,279.5567,279.826,278.9902,279.046,29518.0
2020-09-24 14:00:00,300.66,300.82,300.08,300.5,27829.0,279.1852,279.3338,278.6467,279.0367,27829.0
2020-09-24 14:10:00,300.44,300.66,299.51,299.52,25780.0,278.981,279.1852,278.1174,278.1267,25780.0
2020-09-24 14:20:00,299.54,299.74,299.19,299.4,20450.0,278.1452,278.331,277.8202,278.0152,20450.0
2020-09-24 14:30:00,299.45,299.91,299.34,299.83,38405.0,278.0617,278.4888,277.9595,278.4145,38405.0
2020-09-24 14:40:00,299.9,300.33,299.07,299.07,49534.0,278.4795,278.8788,277.7088,277.7088,49534.0
2020-09-24 14:50:00,299.0,299.2,297.88,297.94,43078.0,277.6438,277.8295,276.6038,276.6595,43078.0
2020-09-24 15:00:00,298.01,298.25,297.75,298.08,49931.0,276.7245,276.9474,276.4831,276.7895,49931.0
2020-09-24 15:10:00,298.02,298.77,297.83,298.14,48134.0,276.7338,277.4302,276.5574,276.8452,48134.0
2020-09-24 15:20:00,298.01,298.07,296.97,297.28,65113.0,276.7245,276.7802,275.7588,276.0467,65113.0
2020-09-24 15:30:00,297.22,298.32,296.91,298.27,76009.0,275.9909,277.0124,275.7031,276.9659,76009.0
2020-09-24 15:40:00,298.21,299.12,298.06,298.16,42017.0,276.9102,277.7552,276.7709,276.8638,42017.0
2020-09-24 15:50:00,298.17,298.8,297.93,298.47,117846.0,276.8731,277.4581,276.6502,277.1517,117846.0
2020-09-25 09:30:00,297.57,298.18,297.21,297.57,99973.0,276.3159,276.8824,275.9817,276.3159,99973.0
2020-09-25 09:40:00,297.61,298.63,297.48,297.69,36190.0,276.3531,277.3002,276.2324,276.4274,36190.0
2020-09-25 09:50:00,297.59,298.44,297.34,298.4,34299.0,276.3345,277.1238,276.1024,277.0867,34299.0
2020-09-25 10:00:00,298.43,298.6,297.91,298.05,37284.0,277.1145,277.2724,276.6317,276.7617,37284.0
2020-09-25 10:10:00,298.06,298.1,296.72,297.94,62293.0,276.7709,276.8081,275.5267,276.6595,62293.0
2020-09-25 10:20:00,297.99,299.12,297.95,299.0,64313.0,276.7059,277.7552,276.6688,277.6438,64313.0
2020-09-25 10:30:00,298.98,299.69,298.65,299.64,95274.0,277.6252,278.2845,277.3188,278.2381,95274.0
2020-09-25 10:40:00,299.76,300.08,299.23,299.34,60840.0,278.3495,278.6467,277.8574,277.9595,60840.0
2020-09-25 10:50:00,299.39,300.04,299.3,299.55,41800.0,278.0059,278.6095,277.9224,278.1545,41800.0
2020-09-25 11:00:00,299.75,299.83,299.12,299.58,21504.0,278.3402,278.4145,277.7552,278.1824,21504.0
2020-09-25 11:10:00,299.28,300.4,299.25,300.38,28632.0,277.9038,278.9438,277.8759,278.9252,28632.0
2020-09-25 11:20:00,300.34,300.6,300.17,300.22,27709.0,278.8881,279.1295,278.7302,278.7767,27709.0
2020-09-25 11:30:00,300.25,300.49,300.02,300.05,35982.0,278.8045,279.0274,278.591,278.6188,35982.0
2020-09-25 11:40:00,300.23,300.33,299.28,299.3,35038.0,278.786,278.8788,277.9038,277.9224,35038.0
2020-09-25 11:50:00,299.37,299.61,299.2,299.21,26014.0,277.9874,278.2102,277.8295,277.8388,26014.0
2020-09-25 12:00:00,299.28,300.32,299.28,300.32,38071.0,277.9038,278.8695,277.9038,278.8695,38071.0
2020-09-25 12:10:00,300.35,300.57,299.91,299.95,45896.0,278.8974,279.1017,278.4888,278.526,45896.0
2020-09-25 12:20:00,299.98,300.1,299.6,299.93,20018.0,278.5538,278.6652,278.201,278.5074,20018.0
2020-09-25 12:30:00,299.91,300.12,299.62,300.12,23745.0,278.4888,278.6838,278.2195,278.6838,23745.0
2020-09-25 12:40:00,300.12,300.36,300.1,300.1,171671.0,278.6838,278.9067,278.6652,278.6652,171671.0
2020-09-25 12:50:00,300.13,300.54,300.06,300.46,53967.0,278.6931,279.0738,278.6281,278.9995,53967.0
2020-09-25 13:00:00,300.31,300.95,300.23,300.85,41397.0,278.8602,279.4545,278.786,279.3617,41397.0
2020-09-25 13:10:00,300.88,301.11,300.68,300.68,29052.0,279.3895,279.6031,279.2038,279.2038,29052.0
2020-09-25 13:20:00,300.7,301.02,300.7,300.93,19632.0,279.2224,279.5195,279.2224,279.436,19632.0
2020-09-25 13:30:00,300.97,301.22,300.92,300.98,24743.0,279.4731,279.7052,279.4267,279.4824,24743.0
2020-09-25 13:40:00,301.01,301.69,301.01,301.58,47184.0,279.5102,280.1417,279.5102,280.0395,47184.0
2020-09-25 13:50:00,301.56,301.76,301.5,301.6,17857.0,280.021,280.2067,279.9652,280.0581,17857.0
2020-09-25 14:00:00,301.6,302.05,301.55,301.91,82158.0,280.0581,280.476,280.0117,280.346,82158.0
2020-09-25 14:10:00,301.92,302.3,301.62,302.28,39120.0,280.3552,280.7081,280.0767,280.6895,39120.0
2020-09-25 14:20:00,302.26,302.34,302.03,302.25,38959.0,280.671,280.7452,280.4574,280.6617,38959.0
2020-09-25 14:30:00,302.2,302.25,301.95,302.14,21409.0,280.6152,280.6617,280.3831,280.5595,21409.0
2020-09-25 14:40:00,302.13,302.32,301.91,302.18,21158.0,280.5502,280.7267,280.346,280.5967,21158.0
2020-09-25 14:50:00,302.19,302.7,302.16,302.66,30740.0,280.606,281.0795,280.5781,281.0424,30740.0
2020-09-25 15:00:00,302.65,303.51,302.62,303.51,67529.0,281.0331,281.8317,281.0052,281.8317,67529.0
2020-09-25 15:10:00,303.46,303.94,303.26,303.93,52343.0,281.7852,282.231,281.5995,282.2217,52343.0
2020-09-25 15:20:00,303.92,304.04,303.68,303.8,60325.0,282.2124,282.3238,281.9895,282.101,60325.0
2020-09-25 15:30:00,303.78,303.8,302.85,302.92,52903.0,282.0824,282.101,281.2188,281.2838,52903.0
2020-09-25 15:40:00,302.91,303.39,302.78,303.38,112447.0,281.2745,281.7202,281.1538,281.711,112447.0
2020-09-25 15:50:00,303.29,303.54,302.93,303.23,157145.0,281.6274,281.8595,281.2931,281.5717,157145.0
2020-09-28 09:30:00,307.42,307.97,307.1,307.32,276430.0,285.4624,285.9731,285.1653,285.3695,276430.0
2020-09-28 09:40:00,307.28,307.7,306.82,306.94,124368.0,285.3324,285.7224,284.9053,285.0167,124368.0
2020-09-28 09:50:00,306.9,307.05,306.43,306.96,33411.0,284.9795,285.1188,284.5431,285.0353,33411.0
2020-09-28 10:00:00,307.0,307.06,306.6,306.68,25906.0,285.0724,285.1281,284.701,284.7753,25906.0
2020-09-28 10:10:00,306.71,307.95,306.71,307.89,38068.0,284.8031,285.9545,284.8031,285.8988,38068.0
2020-09-28 10:20:00,307.9,308.67,307.85,308.21,77624.0,285.9081,286.6231,285.8617,286.196,77624.0
2020-09-28 10:30:00,308.12,308.55,307.79,307.8,31721.0,286.1124,286.5117,285.806,285.8153,31721.0
2020-09-28 10:40:00,307.78,308.15,307.37,307.45,36425.0,285.7967,286.1403,285.416,285.4903,36425.0
2020-09-28 10:50:00,307.45,307.48,307.02,307.29,25909.0,285.4903,285.5181,285.091,285.3417,25909.0
2020-09-28 11:00:00,307.48,307.78,307.22,307.78,25788.0,285.5181,285.7967,285.2767,285.7967,25788.0
2020-09-28 11:10:00,307.74,307.9,307.55,307.85,23391.0,285.7595,285.9081,285.5831,285.8617,23391.0
2020-09-28 11:20:00,307.82,308.11,307.48,307.9,33429.0,285.8338,286.1031,285.5181,285.9081,33429.0
2020-09-28 11:30:00,307.9,308.34,307.76,308.34,63265.0,285.9081,286.3167,285.7781,286.3167,63265.0
2020-09-28 11:40:00,308.3,308.32,307.84,308.0,27103.0,286.2795,286.2981,285.8524,286.001,27103.0
2020-09-28 11:50:00,308.0,308.1,307.55,307.75,14354.0,286.001,286.0938,285.5831,285.7688,14354.0
2020-09-28 12:00:00,307.8,307.83,307.48,307.8,26180.0,285.8153,285.8431,285.5181,285.8153,26180.0
2020-09-28 12:10:00,307.73,307.93,307.32,307.42,40169.0,285.7503,285.936,285.3695,285.4624,40169.0
2020-09-28 12:20:00,307.53,307.58,307.38,307.57,14507.0,285.5645,285.611,285.4253,285.6017,14507.0
2020-09-28 12:30:00,307.61,307.81,307.42,307.75,15729.0,285.6388,285.8245,285.4624,285.7688,15729.0
2020-09-28 12:40:00,307.87,308.24,307.86,308.2,28378.0,285.8803,286.2238,285.871,286.1867,28378.0
2020-09-28 12:50:00,308.21,308.33,308.18,308.31,15703.0,286.196,286.3074,286.1681,286.2888,15703.0
2020-09-28 13:00:00,308.33,308.36,307.98,307.98,21945.0,286.3074,286.3353,285.9824,285.9824,21945.0
2020-09-28 13:10:00,308.06,308.32,307.98,308.23,13962.0,286.0567,286.2981,285.9824,286.2145,13962.0
2020-09-28 13:20:00,308.22,308.55,308.21,308.38,15147.0,286.2053,286.5117,286.196,286.3538,15147.0
2020-09-28 13:30:00,308.49,308.81,308.45,308.74,22596.0,286.456,286.7531,286.4188,286.6881,22596.0
2020-09-28 13:40:00,308.76,308.79,308.6,308.72,18255.0,286.7067,286.7346,286.5581,286.6696,18255.0
2020-09-28 13:50:00,308.78,308.86,308.65,308.71,18250.0,286.7253,286.7996,286.6046,286.6603,18250.0
2020-09-28 14:00:00,308.71,308.76,308.35,308.54,26327.0,286.6603,286.7067,286.326,286.5024,26327.0
2020-09-28 14:10:00,308.53,308.88,308.51,308.81,41284.0,286.4931,286.8181,286.4745,286.7531,41284.0
2020-09-28 14:20:00,308.73,308.75,308.32,308.61,23180.0,286.6788,286.6974,286.2981,286.5674,23180.0
2020-09-28 14:30:00,308.64,308.8,308.52,308.79,11389.0,286.5953,286.7438,286.4838,286.7346,11389.0
2020-09-28 14:40:00,308.8,309.02,308.68,308.75,32691.0,286.7438,286.9481,286.6324,286.6974,32691.0
2020-09-28 14:50:00,308.75,308.88,308.64,308.82,151536.0,286.6974,286.8181,286.5953,286.7624,151536.0
2020-09-28 15:00:00,308.78,308.85,308.31,308.32,48899.0,286.7253,286.7903,286.2888,286.2981,48899.0
2020-09-28 15:10:00,308.34,308.77,308.22,308.48,137658.0,286.3167,286.716,286.2053,286.4467,137658.0
2020-09-28 15:20:00,308.47,308.7,308.35,308.66,27149.0,286.4374,286.651,286.326,286.6138,27149.0
2020-09-28 15:30:00,308.65,308.65,307.79,308.11,66626.0,286.6046,286.6046,285.806,286.1031,66626.0
2020-09-28 15:40:00,308.04,308.48,307.92,307.97,94877.0,286.0381,286.4467,285.9267,285.9731,94877.0
2020-09-28 15:50:00,307.91,308.34,307.72,308.32,202921.0,285.9174,286.3167,285.741,286.2981,202921.0
2020-09-29 09:30:00,306.84,306.98,306.45,306.96,131901.0,286.145,286.2756,285.7813,286.2569,131901.0
2020-09-29 09:40:00,306.96,307.19,306.32,306.98,124576.0,286.2569,286.4714,285.6601,286.2756,124576.0
2020-09-29 09:50:00,307.01,307.07,306.49,306.7,64836.0,286.3035,286.3595,285.8186,286.0144,64836.0
2020-09-29 10:00:00,306.74,307.35,306.45,307.16,41711.0,286.0517,286.6206,285.7813,286.4434,41711.0
2020-09-29 10:10:00,307.23,307.45,307.19,307.39,52407.0,286.5087,286.7139,286.4714,286.6579,52407.0
2020-09-29 10:20:00,307.35,307.51,307.1,307.2,20928.0,286.6206,286.7698,286.3875,286.4807,20928.0
2020-09-29 10:30:00,307.25,307.26,306.13,306.23,43223.0,286.5273,286.5367,285.4829,285.5761,43223.0
2020-09-29 10:40:00,306.22,306.33,305.62,305.93,45838.0,285.5668,285.6694,285.0073,285.2964,45838.0
2020-09-29 10:50:00,305.94,306.1,305.71,305.92,15856.0,285.3057,285.4549,285.0912,285.287,15856.0
2020-09-29 11:00:00,305.89,305.93,305.46,305.64,35834.0,285.2591,285.2964,284.8581,285.0259,35834.0
2020-09-29 11:10:00,305.62,305.83,305.48,305.74,27895.0,285.0073,285.2031,284.8767,285.1192,27895.0
2020-09-29 11:20:00,305.68,306.09,305.67,305.79,17774.0,285.0632,285.4456,285.0539,285.1658,17774.0
2020-09-29 11:30:00,305.85,306.21,305.76,306.12,18167.0,285.2218,285.5575,285.1378,285.4736,18167.0
2020-09-29 11:40:00,306.13,306.13,304.81,304.89,62165.0,285.4829,285.4829,284.2519,284.3265,62165.0
2020-09-29 11:50:00,304.92,305.41,304.91,305.15,33264.0,284.3545,284.8114,284.3452,284.569,33264.0
2020-09-29 12:00:00,305.19,305.26,304.73,305.17,24045.0,284.6063,284.6716,284.1773,284.5876,24045.0
2020-09-29 12:10:00,305.18,305.22,305.0,305.11,13390.0,284.597,284.6343,284.4291,284.5317,13390.0
2020-09-29 12:20:00,305.11,305.21,304.84,305.11,14419.0,284.5317,284.6249,284.2799,284.5317,14419.0
2020-09-29 12:30:00,305.16,305.45,305.03,305.31,14770.0,284.5783,284.8487,284.4571,284.7182,14770.0
2020-09-29 12:40:00,305.33,305.51,305.21,305.47,12021.0,284.7368,284.9047,284.6249,284.8674,12021.0
2020-09-29 12:50:00,305.48,305.66,305.42,305.61,10197.0,284.8767,285.0446,284.8208,284.998,10197.0
2020-09-29 13:00:00,305.64,305.64,304.84,304.93,94185.0,285.0259,285.0259,284.2799,284.3638,94185.0
2020-09-29 13:10:00,304.98,305.16,304.65,305.16,22398.0,284.4104,284.5783,284.1027,284.5783,22398.0
2020-09-29 13:20:00,305.14,305.51,305.1,305.5,22016.0,284.5597,284.9047,284.5224,284.8954,22016.0
2020-09-29 13:30:00,305.54,305.7,305.54,305.55,32613.0,284.9327,285.0819,284.9327,284.942,32613.0
2020-09-29 13:40:00,305.64,305.71,305.56,305.67,26468.0,285.0259,285.0912,284.9513,285.0539,26468.0
2020-09-29 13:50:00,305.76,306.47,305.73,306.15,33239.0,285.1378,285.8,285.1099,285.5015,33239.0
2020-09-29 14:00:00,306.14,306.21,305.87,306.04,18779.0,285.4922,285.5575,285.2404,285.399,18779.0
2020-09-29 14:10:00,306.11,306.29,305.84,306.25,22223.0,285.4642,285.6321,285.2124,285.5948,22223.0
2020-09-29 14:20:00,306.2,306.45,306.06,306.42,119130.0,285.5482,285.7813,285.4176,285.7533,119130.0
2020-09-29 14:30:00,306.41,306.69,306.36,306.48,18862.0,285.744,286.0051,285.6974,285.8093,18862.0
2020-09-29 14:40:00,306.5,306.59,306.36,306.41,26313.0,285.8279,285.9119,285.6974,285.744,26313.0
2020-09-29 14:50:00,306.4,306.56,306.17,306.17,51432.0,285.7347,285.8839,285.5202,285.5202,51432.0
2020-09-29 15:00:00,306.25,306.35,306.05,306.21,33761.0,285.5948,285.688,285.4083,285.5575,33761.0
2020-09-29 15:10:00,306.25,306.58,306.13,306.51,42808.0,285.5948,285.9025,285.4829,285.8373,42808.0
2020-09-29 15:20:00,306.5,306.54,305.84,305.99,81901.0,285.8279,285.8652,285.2124,285.3523,81901.0
2020-09-29 15:30:00,306.01,306.17,305.52,305.66,38266.0,285.371,285.5202,284.914,285.0446,38266.0
2020-09-29 15:40:00,305.64,306.11,305.54,306.05,70672.0,285.0259,285.4642,284.9327,285.4083,70672.0
2020-09-29 15:50:00,305.99,306.11,305.31,305.31,268597.0,285.3523,285.4642,284.7182,284.7182,268597.0
2020-09-30 09:30:00,306.04,307.11,306.0,306.75,119312.0,285.399,286.3968,285.3617,286.0611,119312.0
2020-09-30 09:40:00,306.81,307.34,306.57,307.11,53641.0,286.117,286.6113,285.8932,286.3968,53641.0
2020-09-30 09:50:00,307.05,307.9,307.0,307.8,32638.0,286.3408,287.1335,286.2942,287.0403,32638.0
2020-09-30 10:00:00,307.85,308.65,307.74,308.27,84241.0,287.0869,287.8329,286.9843,287.4786,84241.0
2020-09-30 10:10:00,308.27,308.78,308.18,308.55,28948.0,287.4786,287.9542,287.3946,287.7397,28948.0
2020-09-30 10:20:00,308.55,308.94,308.45,308.58,689255.0,287.7397,288.1034,287.6464,287.7676,689255.0
2020-09-30 10:30:00,308.65,308.88,308.49,308.72,42138.0,287.8329,288.0474,287.6837,287.8982,42138.0
2020-09-30 10:40:00,308.82,309.19,308.51,308.75,42860.0,287.9915,288.3365,287.7024,287.9262,42860.0
2020-09-30 10:50:00,308.78,308.94,308.55,308.55,88811.0,287.9542,288.1034,287.7397,287.7397,88811.0
2020-09-30 11:00:00,308.57,308.8,308.36,308.7,57225.0,287.7583,287.9728,287.5625,287.8796,57225.0
2020-09-30 11:10:00,308.76,309.23,308.71,309.23,32308.0,287.9355,288.3738,287.8889,288.3738,32308.0
2020-09-30 11:20:00,309.18,309.68,309.07,309.42,40372.0,288.3272,288.7935,288.2246,288.551,40372.0
2020-09-30 11:30:00,309.42,309.54,308.95,309.12,50486.0,288.551,288.6629,288.1127,288.2712,50486.0
2020-09-30 11:40:00,309.07,309.44,308.88,309.4,28990.0,288.2246,288.5696,288.0474,288.5323,28990.0
2020-09-30 11:50:00,309.47,309.49,309.31,309.47,19780.0,288.5976,288.6163,288.4484,288.5976,19780.0
2020-09-30 12:00:00,309.45,309.64,309.42,309.57,11622.0,288.579,288.7562,288.551,288.6909,11622.0
2020-09-30 12:10:00,309.59,309.77,309.56,309.74,18169.0,288.7095,288.8774,288.6815,288.8494,18169.0
2020-09-30 12:20:00,309.74,310.04,309.71,309.97,45878.0,288.8494,289.1292,288.8214,289.0639,45878.0
2020-09-30 12:30:00,309.98,310.1,309.57,309.67,30583.0,289.0732,289.1851,288.6909,288.7841,30583.0
2020-09-30 12:40:00,309.67,309.7,309.52,309.63,38344.0,288.7841,288.8121,288.6442,288.7468,38344.0
2020-09-30 12:50:00,309.61,309.68,309.38,309.64,64214.0,288.7282,288.7935,288.5137,288.7562,64214.0
2020-09-30 13:00:00,309.64,309.7,308.88,308.96,67328.0,288.7562,288.8121,288.0474,288.122,67328.0
2020-09-30 13:10:00,308.97,309.23,308.87,309.19,23836.0,288.1313,288.3738,288.0381,288.3365,23836.0
2020-09-30 13:20:00,309.17,309.34,308.96,309.25,29107.0,288.3179,288.4764,288.122,288.3925,29107.0
2020-09-30 13:30:00,309.25,309.87,309.24,309.81,36000.0,288.3925,288.9706,288.3831,288.9147,36000.0
2020-09-30 13:40:00,309.83,309.95,309.74,309.94,22785.0,288.9333,289.0452,288.8494,289.0359,22785.0
2020-09-30 13:50:00,309.93,310.05,309.86,310.05,25399.0,289.0266,289.1385,288.9613,289.1385,25399.0
2020-09-30 14:00:00,310.05,310.6,309.96,310.6,39602.0,289.1385,289.6514,289.0546,289.6514,39602.0
2020-09-30 14:10:00,310.58,310.65,310.31,310.37,43216.0,289.6328,289.698,289.381,289.4369,43216.0
2020-09-30 14:20:00,310.35,310.75,308.3,309.24,127122.0,289.4183,289.7913,287.5065,288.3831,127122.0
2020-09-30 14:30:00,309.01,309.15,308.33,308.36,69303.0,288.1686,288.2992,287.5345,287.5625,69303.0
2020-09-30 14:40:00,308.4,308.57,307.02,307.2,85972.0,287.5998,287.7583,286.3129,286.4807,85972.0
2020-09-30 14:50:00,307.12,308.65,307.04,308.59,80575.0,286.4061,287.8329,286.3315,287.777,80575.0
2020-09-30 15:00:00,308.45,308.8,308.01,308.54,55723.0,287.6464,287.9728,287.2361,287.7303,55723.0
2020-09-30 15:10:00,308.57,308.63,306.27,306.4,194107.0,287.7583,287.8143,285.6134,285.7347,194107.0
2020-09-30 15:20:00,306.44,307.2,305.85,307.03,149125.0,285.772,286.4807,285.2218,286.3222,149125.0
2020-09-30 15:30:00,306.83,307.3,306.4,306.97,114233.0,286.1357,286.574,285.7347,286.2662,114233.0
2020-09-30 15:40:00,306.93,308.36,306.72,308.28,125035.0,286.2289,287.5625,286.0331,287.4879,125035.0
2020-09-30 15:50:00,308.3,308.97,307.47,307.61,574097.0,287.5065,288.1313,286.7325,286.8631,574097.0
2020-10-01 09:30:00,310.16,310.96,310.07,310.65,222136.0,289.2411,289.9871,289.1571,289.698,222136.0
2020-10-01 09:40:00,310.64,311.11,309.84,310.22,120516.0,289.6887,290.127,288.9427,289.297,120516.0
2020-10-01 09:50:00,310.21,310.31,309.27,309.35,102692.0,289.2877,289.381,288.4111,288.4857,102692.0
2020-10-01 10:00:00,309.32,309.63,308.65,308.71,52203.0,288.4577,288.7468,287.8329,287.8889,52203.0
2020-10-01 10:10:00,308.73,309.07,308.28,308.98,91053.0,287.9075,288.2246,287.4879,288.1407,91053.0
2020-10-01 10:20:00,309.0,309.19,308.32,308.71,69328.0,288.1593,288.3365,287.5252,287.8889,69328.0
2020-10-01 10:30:00,308.75,309.89,308.67,309.88,67939.0,287.9262,288.9893,287.8516,288.98,67939.0
2020-10-01 10:40:00,309.89,309.95,309.19,309.29,41649.0,288.9893,289.0452,288.3365,288.4298,41649.0
2020-10-01 10:50:00,309.25,309.43,308.6,309.27,37701.0,288.3925,288.5603,287.7863,288.4111,37701.0
2020-10-01 11:00:00,309.3,309.52,308.73,308.94,40131.0,288.4391,288.6442,287.9075,288.1034,40131.0
2020-10-01 11:10:00,308.94,309.49,308.44,309.09,192606.0,288.1034,288.6163,287.6371,288.2432,192606.0
2020-10-01 11:20:00,309.13,309.86,309.11,309.75,65356.0,288.2805,288.9613,288.2619,288.8587,65356.0
2020-10-01 11:30:00,309.74,310.16,309.68,309.81,36948.0,288.8494,289.2411,288.7935,288.9147,36948.0
2020-10-01 11:40:00,309.84,309.9,309.4,309.4,90185.0,288.9427,288.9986,288.5323,288.5323,90185.0
2020-10-01 11:50:00,309.41,309.95,309.32,309.78,41475.0,288.5417,289.0452,288.4577,288.8867,41475.0
2020-10-01 12:00:00,309.77,309.77,309.14,309.27,25846.0,288.8774,288.8774,288.2899,288.4111,25846.0
2020-10-01 12:10:00,309.28,309.52,308.9,309.17,39617.0,288.4204,288.6442,288.0661,288.3179,39617.0
2020-10-01 12:20:00,309.22,309.79,309.19,309.7,34974.0,288.3645,288.896,288.3365,288.8121,34974.0
2020-10-01 12:30:00,309.75,309.84,309.39,309.7,9605.0,288.8587,288.9427,288.523,288.8121,9605.0
2020-10-01 12:40:00,309.68,309.93,309.68,309.84,11443.0,288.7935,289.0266,288.7935,288.9427,11443.0
2020-10-01 12:50:00,309.84,309.86,309.58,309.71,16770.0,288.9427,288.9613,288.7002,288.8214,16770.0
2020-10-01 13:00:00,309.78,310.17,309.63,310.13,39500.0,288.8867,289.2504,288.7468,289.2131,39500.0
2020-10-01 13:10:00,310.12,310.12,309.53,309.66,14668.0,289.2038,289.2038,288.6536,288.7748,14668.0
2020-10-01 13:20:00,309.69,309.8,309.22,309.42,28153.0,288.8028,288.9054,288.3645,288.551,28153.0
2020-10-01 13:30:00,309.45,309.69,309.31,309.63,20783.0,288.579,288.8028,288.4484,288.7468,20783.0
2020-10-01 13:40:00,309.66,309.72,309.36,309.39,15640.0,288.7748,288.8308,288.495,288.523,15640.0
2020-10-01 13:50:00,309.39,309.65,308.58,308.87,40669.0,288.523,288.7655,287.7676,288.0381,40669.0
2020-10-01 14:00:00,308.91,309.54,307.76,307.98,115551.0,288.0754,288.6629,287.0029,287.2081,115551.0
2020-10-01 14:10:00,308.0,308.34,307.77,308.13,27708.0,287.2268,287.5438,287.0123,287.348,27708.0
2020-10-01 14:20:00,308.19,308.95,308.04,308.87,48586.0,287.4039,288.1127,287.2641,288.0381,48586.0
2020-10-01 14:30:00,308.89,309.41,308.89,309.28,40801.0,288.0567,288.5417,288.0567,288.4204,40801.0
2020-10-01 14:40:00,309.3,309.51,309.09,309.31,56736.0,288.4391,288.6349,288.2432,288.4484,56736.0
2020-10-01 14:50:00,309.32,309.73,309.2,309.53,67922.0,288.4577,288.8401,288.3458,288.6536,67922.0
2020-10-01 15:00:00,309.59,309.94,309.45,309.49,47042.0,288.7095,289.0359,288.579,288.6163,47042.0
2020-10-01 15:10:00,309.53,309.68,308.96,309.0,45023.0,288.6536,288.7935,288.122,288.1593,45023.0
2020-10-01 15:20:00,309.01,309.08,308.58,308.72,45893.0,288.1686,288.2339,287.7676,287.8982,45893.0
2020-10-01 15:30:00,308.66,309.15,308.49,308.89,31531.0,287.8422,288.2992,287.6837,288.0567,31531.0
2020-10-01 15:40:00,308.92,309.04,308.52,308.79,56287.0,288.0847,288.1966,287.7117,287.9635,56287.0
2020-10-01 15:50:00,308.78,309.7,308.76,309.58,205171.0,287.9542,288.8121,287.9355,288.7002,205171.0
2020-10-02 09:30:00,304.72,307.14,304.21,307.09,369337.0,284.168,286.4248,283.6924,286.3781,369337.0
2020-10-02 09:40:00,307.0,307.12,306.45,307.02,117043.0,286.2942,286.4061,285.7813,286.3129,117043.0
2020-10-02 09:50:00,307.09,307.12,306.18,306.8,49135.0,286.3781,286.4061,285.5295,286.1077,49135.0
2020-10-02 10:00:00,306.9,308.08,306.79,307.84,107063.0,286.201,287.3014,286.0984,287.0776,107063.0
2020-10-02 10:10:00,307.86,308.06,307.27,307.55,59185.0,287.0962,287.2827,286.546,286.8071,59185.0
2020-10-02 10:20:00,307.53,307.86,306.93,307.79,62564.0,286.7885,287.0962,286.2289,287.0309,62564.0
2020-10-02 10:30:00,307.66,307.77,306.93,306.93,45713.0,286.9097,287.0123,286.2289,286.2289,45713.0
2020-10-02 10:40:00,306.91,307.2,306.5,307.08,35888.0,286.2103,286.4807,285.8279,286.3688,35888.0
2020-10-02 10:50:00,307.07,307.51,306.86,307.31,34890.0,286.3595,286.7698,286.1637,286.5833,34890.0
2020-10-02 11:00:00,307.29,307.62,306.82,307.41,107038.0,286.5646,286.8724,286.1263,286.6766,107038.0
2020-10-02 11:10:00,307.3,307.97,307.18,307.86,102529.0,286.574,287.1988,286.4621,287.0962,102529.0
2020-10-02 11:20:00,307.81,308.03,307.43,307.53,52092.0,287.0496,287.2547,286.6952,286.7885,52092.0
2020-10-02 11:30:00,307.52,307.57,306.69,306.69,59936.0,286.7791,286.8258,286.0051,286.0051,59936.0
2020-10-02 11:40:00,306.65,307.02,306.53,307.02,44716.0,285.9678,286.3129,285.8559,286.3129,44716.0
2020-10-02 11:50:00,307.04,307.08,305.67,305.72,44170.0,286.3315,286.3688,285.0539,285.1005,44170.0
2020-10-02 12:00:00,305.63,306.4,304.95,306.31,96912.0,285.0166,285.7347,284.3825,285.6507,96912.0
2020-10-02 12:10:00,306.33,308.13,306.32,308.07,102369.0,285.6694,287.348,285.6601,287.292,102369.0
2020-10-02 12:20:00,308.18,308.58,307.76,307.81,98438.0,287.3946,287.7676,287.0029,287.0496,98438.0
2020-10-02 12:30:00,307.95,308.5,307.54,308.45,45761.0,287.1801,287.693,286.7978,287.6464,45761.0
2020-10-02 12:40:00,308.44,308.51,308.15,308.2,28959.0,287.6371,287.7024,287.3666,287.4133,28959.0
2020-10-02 12:50:00,308.29,308.5,307.89,308.12,23221.0,287.4972,287.693,287.1242,287.3387,23221.0
2020-10-02 13:00:00,308.18,308.41,307.65,307.85,25669.0,287.3946,287.6091,286.9004,287.0869,25669.0
2020-10-02 13:10:00,307.89,308.33,307.62,308.0,24703.0,287.1242,287.5345,286.8724,287.2268,24703.0
2020-10-02 13:20:00,307.95,308.46,307.88,308.27,17447.0,287.1801,287.6557,287.1149,287.4786,17447.0
2020-10-02 13:30:00,308.38,308.39,307.54,308.01,17183.0,287.5811,287.5905,286.7978,287.2361,17183.0
2020-10-02 13:40:00,308.07,308.1,306.78,306.89,85444.0,287.292,287.32,286.089,286.1916,85444.0
2020-10-02 13:50:00,307.06,307.42,306.7,307.29,33174.0,286.3502,286.6859,286.0144,286.5646,33174.0
2020-10-02 14:00:00,307.25,308.23,307.25,308.17,22735.0,286.5273,287.4412,286.5273,287.3853,22735.0
2020-10-02 14:10:00,308.21,308.37,307.96,308.11,33195.0,287.4226,287.5718,287.1895,287.3293,33195.0
2020-10-02 14:20:00,308.17,308.29,307.92,308.01,19623.0,287.3853,287.4972,287.1522,287.2361,19623.0
2020-10-02 14:30:00,308.08,308.14,307.64,307.69,44971.0,287.3014,287.3573,286.891,286.9377,44971.0
2020-10-02 14:40:00,307.7,308.1,307.5,307.77,61412.0,286.947,287.32,286.7605,287.0123,61412.0
2020-10-02 14:50:00,307.66,308.25,307.46,307.94,49155.0,286.9097,287.4599,286.7232,287.1708,49155.0
2020-10-02 15:00:00,307.86,308.05,307.35,307.61,46279.0,287.0962,287.2734,286.6206,286.8631,46279.0
2020-10-02 15:10:00,307.73,308.34,306.96,307.61,74745.0,286.975,287.5438,286.2569,286.8631,74745.0
2020-10-02 15:20:00,307.5,308.02,307.48,307.73,30590.0,286.7605,287.2454,286.7418,286.975,30590.0
2020-10-02 15:30:00,307.69,308.24,307.6,307.99,34693.0,286.9377,287.4506,286.8537,287.2174,34693.0
2020-10-02 15:40:00,308.02,308.02,307.34,307.57,42539.0,287.2454,287.2454,286.6113,286.8258,42539.0
2020-10-02 15:50:00,307.57,307.71,306.53,306.69,120835.0,286.8258,286.9563,285.8559,286.0051,120835.0
2020-10-05 09:30:00,308.69,309.66,308.69,309.46,162114.0,287.8702,288.7748,287.8702,288.5883,162114.0
2020-10-05 09:40:00,309.45,309.78,309.2,309.25,97638.0,288.579,288.8867,288.3458,288.3925,97638.0
2020-10-05 09:50:00,309.39,309.45,309.11,309.18,29693.0,288.523,288.579,288.2619,288.3272,29693.0
2020-10-05 10:00:00,309.23,309.86,309.23,309.78,35523.0,288.3738,288.9613,288.3738,288.8867,35523.0
2020-10-05 10:10:00,309.82,310.24,309.74,310.21,120518.0,288.924,289.3157,288.8494,289.2877,120518.0
2020-10-05 10:20:00,310.21,310.36,310.09,310.17,61420.0,289.2877,289.4276,289.1758,289.2504,61420.0
2020-10-05 10:30:00,310.21,310.88,310.21,310.62,70303.0,289.2877,289.9125,289.2877,289.6701,70303.0
2020-10-05 10:40:00,310.65,311.04,310.64,310.98,34851.0,289.698,290.0617,289.6887,290.0058,34851.0
2020-10-05 10:50:00,310.98,311.0,310.72,310.74,33391.0,290.0058,290.0244,289.7633,289.782,33391.0
2020-10-05 11:00:00,310.75,311.05,310.67,310.79,23443.0,289.7913,290.0711,289.7167,289.8286,23443.0
2020-10-05 11:10:00,310.81,311.19,310.68,311.15,51220.0,289.8472,290.2016,289.726,290.1643,51220.0
2020-10-05 11:20:00,311.17,311.29,310.97,310.99,25845.0,290.183,290.2949,289.9964,290.0151,25845.0
2020-10-05 11:30:00,311.02,311.03,310.66,310.66,10900.0,290.0431,290.0524,289.7074,289.7074,10900.0
2020-10-05 11:40:00,310.68,310.9,310.67,310.81,31319.0,289.726,289.9312,289.7167,289.8472,31319.0
2020-10-05 11:50:00,310.8,310.92,310.7,310.89,28659.0,289.8379,289.9498,289.7447,289.9218,28659.0
2020-10-05 12:00:00,310.91,310.93,310.75,310.85,38017.0,289.9405,289.9591,289.7913,289.8845,38017.0
2020-10-05 12:10:00,310.87,310.98,310.8,310.9,5289.0,289.9032,290.0058,289.8379,289.9312,5289.0
2020-10-05 12:20:00,310.91,311.03,310.86,311.03,20547.0,289.9405,290.0524,289.8939,290.0524,20547.0
2020-10-05 12:30:00,311.01,311.1,311.0,311.07,14187.0,290.0338,290.1177,290.0244,290.0897,14187.0
2020-10-05 12:40:00,311.1,311.11,310.96,310.96,10930.0,290.1177,290.127,289.9871,289.9871,10930.0
2020-10-05 12:50:00,310.98,311.06,310.91,311.05,20775.0,290.0058,290.0804,289.9405,290.0711,20775.0
2020-10-05 13:00:00,311.13,311.14,310.86,310.98,15851.0,290.1457,290.155,289.8939,290.0058,15851.0
2020-10-05 13:10:00,311.01,311.17,311.0,311.0,21309.0,290.0338,290.183,290.0244,290.0244,21309.0
2020-10-05 13:20:00,310.99,310.99,310.7,310.91,27901.0,290.0151,290.0151,289.7447,289.9405,27901.0
2020-10-05 13:30:00,310.92,310.93,310.73,310.9,23746.0,289.9498,289.9591,289.7726,289.9312,23746.0
2020-10-05 13:40:00,310.88,310.91,310.49,310.59,16444.0,289.9125,289.9405,289.5488,289.6421,16444.0
2020-10-05 13:50:00,310.61,310.63,310.26,310.36,28561.0,289.6607,289.6794,289.3343,289.4276,28561.0
2020-10-05 14:00:00,310.3,310.41,310.08,310.37,27732.0,289.3716,289.4742,289.1665,289.4369,27732.0
2020-10-05 14:10:00,310.33,310.61,310.33,310.57,21335.0,289.3996,289.6607,289.3996,289.6234,21335.0
2020-10-05 14:20:00,310.59,310.69,310.31,310.5,27638.0,289.6421,289.7353,289.381,289.5581,27638.0
2020-10-05 14:30:00,310.51,311.03,310.5,310.89,34218.0,289.5675,290.0524,289.5581,289.9218,34218.0
2020-10-05 14:40:00,310.94,311.06,310.89,310.95,41998.0,289.9685,290.0804,289.9218,289.9778,41998.0
2020-10-05 14:50:00,310.95,311.6,310.95,311.57,55887.0,289.9778,290.584,289.9778,290.556,55887.0
2020-10-05 15:00:00,311.55,311.78,311.35,311.77,54149.0,290.5373,290.7518,290.3508,290.7425,54149.0
2020-10-05 15:10:00,311.79,312.16,311.76,312.04,63245.0,290.7611,291.1062,290.7332,290.9943,63245.0
2020-10-05 15:20:00,312.05,312.25,311.9,312.2,26606.0,291.0036,291.1901,290.8637,291.1435,26606.0
2020-10-05 15:30:00,312.17,312.29,311.9,311.99,68880.0,291.1155,291.2274,290.8637,290.9477,68880.0
2020-10-05 15:40:00,312.01,312.18,311.8,311.95,240618.0,290.9663,291.1248,290.7705,290.9104,240618.0
2020-10-05 15:50:00,311.99,312.23,311.83,312.05,182640.0,290.9477,291.1715,290.7984,291.0036,182640.0
2020-10-06 09:30:00,312.25,312.54,311.96,312.0,174350.0,291.1901,291.4606,290.9197,290.957,174350.0
2020-10-06 09:40:00,312.03,312.2,311.71,311.9,56134.0,290.985,291.1435,290.6865,290.8637,56134.0
2020-10-06 09:50:00,311.9,311.95,311.48,311.78,32653.0,290.8637,290.9104,290.4721,290.7518,32653.0
2020-10-06 10:00:00,311.9,312.3,311.9,312.3,28700.0,290.8637,291.2367,290.8637,291.2367,28700.0
2020-10-06 10:10:00,312.29,312.84,312.26,312.71,49313.0,291.2274,291.7403,291.1994,291.6191,49313.0
2020-10-06 10:20:00,312.76,312.78,312.39,312.61,36987.0,291.6657,291.6844,291.3207,291.5258,36987.0
2020-10-06 10:30:00,312.62,312.69,312.32,312.42,32638.0,291.5352,291.6004,291.2554,291.3487,32638.0
2020-10-06 10:40:00,312.57,312.83,311.5,312.15,52478.0,291.4885,291.731,290.4907,291.0969,52478.0
2020-10-06 10:50:00,312.24,312.62,312.15,312.28,40126.0,291.1808,291.5352,291.0969,291.2181,40126.0
2020-10-06 11:00:00,312.28,312.5,312.07,312.13,30212.0,291.2181,291.4233,291.0223,291.0782,30212.0
2020-10-06 11:10:00,312.13,312.19,311.87,311.98,35350.0,291.0782,291.1342,290.8357,290.9383,35350.0
2020-10-06 11:20:00,311.97,312.09,311.38,311.78,51626.0,290.929,291.0409,290.3788,290.7518,51626.0
2020-10-06 11:30:00,311.75,312.11,311.49,312.06,20472.0,290.7238,291.0596,290.4814,291.0129,20472.0
2020-10-06 11:40:00,312.07,312.16,311.52,311.52,32023.0,291.0223,291.1062,290.5094,290.5094,32023.0
2020-10-06 11:50:00,311.48,311.48,311.11,311.35,45260.0,290.4721,290.4721,290.127,290.3508,45260.0
2020-10-06 12:00:00,311.33,311.82,311.33,311.82,43784.0,290.3322,290.7891,290.3322,290.7891,43784.0
2020-10-06 12:10:00,311.81,312.0,311.76,311.85,22123.0,290.7798,290.957,290.7332,290.8171,22123.0
2020-10-06 12:20:00,311.85,312.08,311.75,311.92,27193.0,290.8171,291.0316,290.7238,290.8824,27193.0
2020-10-06 12:30:00,311.99,312.03,311.78,312.0,13065.0,290.9477,290.985,290.7518,290.957,13065.0
2020-10-06 12:40:00,312.0,312.49,311.98,312.47,41652.0,290.957,291.4139,290.9383,291.3953,41652.0
2020-10-06 12:50:00,312.5,312.68,312.49,312.61,26628.0,291.4233,291.5911,291.4139,291.5258,26628.0
2020-10-06 13:00:00,312.66,313.01,312.52,313.0,37590.0,291.5725,291.8989,291.4419,291.8895,37590.0
2020-10-06 13:10:00,313.0,313.01,312.9,312.98,24593.0,291.8895,291.8989,291.7963,291.8709,24593.0
2020-10-06 13:20:00,312.96,313.22,312.82,312.82,31281.0,291.8522,292.0947,291.7217,291.7217,31281.0
2020-10-06 13:30:00,312.82,312.94,312.77,312.89,21662.0,291.7217,291.8336,291.675,291.787,21662.0
2020-10-06 13:40:00,312.91,313.1,312.57,312.69,67011.0,291.8056,291.9828,291.4885,291.6004,67011.0
2020-10-06 13:50:00,312.68,312.82,312.55,312.76,22313.0,291.5911,291.7217,291.4699,291.6657,22313.0
2020-10-06 14:00:00,312.75,313.16,312.66,312.91,33141.0,291.6564,292.0387,291.5725,291.8056,33141.0
2020-10-06 14:10:00,312.92,313.35,312.79,313.24,51768.0,291.8149,292.2159,291.6937,292.1133,51768.0
2020-10-06 14:20:00,313.21,313.51,313.21,313.35,52240.0,292.0854,292.3651,292.0854,292.2159,52240.0
2020-10-06 14:30:00,313.4,313.91,313.39,313.78,43319.0,292.2626,292.7382,292.2532,292.6169,43319.0
2020-10-06 14:40:00,313.77,314.32,312.48,312.69,126744.0,292.6076,293.1205,291.4046,291.6004,126744.0
2020-10-06 14:50:00,312.53,312.53,308.43,309.6,453254.0,291.4512,291.4512,287.6278,288.7188,453254.0
2020-10-06 15:00:00,309.58,309.58,307.38,308.57,220372.0,288.7002,288.7002,286.6486,287.7583,220372.0
2020-10-06 15:10:00,308.5,309.08,308.05,308.09,161158.0,287.693,288.2339,287.2734,287.3107,161158.0
2020-10-06 15:20:00,308.18,308.85,307.87,308.79,95653.0,287.3946,288.0194,287.1055,287.9635,95653.0
2020-10-06 15:30:00,308.76,309.7,308.53,308.79,79842.0,287.9355,288.8121,287.721,287.9635,79842.0
2020-10-06 15:40:00,308.86,309.0,307.39,307.81,90365.0,288.0288,288.1593,286.6579,287.0496,90365.0
2020-10-06 15:50:00,307.78,308.36,307.18,307.64,150309.0,287.0216,287.5625,286.4621,286.891,150309.0
2020-10-07 09:30:00,310.61,311.58,310.6,311.13,112948.0,289.6607,290.5653,289.6514,290.1457,112948.0
2020-10-07 09:40:00,311.13,311.76,311.13,311.63,62892.0,290.1457,290.7332,290.1457,290.6119,62892.0
2020-10-07 09:50:00,311.58,311.82,311.32,311.44,36254.0,290.5653,290.7891,290.3228,290.4347,36254.0
2020-10-07 10:00:00,311.45,311.55,311.06,311.54,44802.0,290.4441,290.5373,290.0804,290.528,44802.0
2020-10-07 10:10:00,311.51,311.63,310.87,311.63,30775.0,290.5,290.6119,289.9032,290.6119,30775.0
2020-10-07 10:20:00,311.6,311.85,311.51,311.75,29816.0,290.584,290.8171,290.5,290.7238,29816.0
2020-10-07 10:30:00,311.76,312.11,311.47,311.56,45305.0,290.7332,291.0596,290.4627,290.5467,45305.0
2020-10-07 10:40:00,311.66,311.85,311.46,311.82,28639.0,290.6399,290.8171,290.4534,290.7891,28639.0
2020-10-07 10:50:00,311.83,312.0,311.82,311.85,50599.0,290.7984,290.957,290.7891,290.8171,50599.0
2020-10-07 11:00:00,312.03,312.17,311.81,312.07,17577.0,290.985,291.1155,290.7798,291.0223,17577.0
2020-10-07 11:10:00,312.12,312.22,311.66,311.82,21448.0,291.0689,291.1621,290.6399,290.7891,21448.0
2020-10-07 11:20:00,311.77,311.93,311.57,311.86,28590.0,290.7425,290.8917,290.556,290.8264,28590.0
2020-10-07 11:30:00,311.96,312.02,311.75,311.88,17944.0,290.9197,290.9756,290.7238,290.8451,17944.0
2020-10-07 11:40:00,311.91,312.09,311.9,311.91,10486.0,290.873,291.0409,290.8637,290.873,10486.0
2020-10-07 11:50:00,311.96,312.03,311.76,311.76,11471.0,290.9197,290.985,290.7332,290.7332,11471.0
2020-10-07 12:00:00,311.82,311.87,311.65,311.69,19225.0,290.7891,290.8357,290.6306,290.6679,19225.0
2020-10-07 12:10:00,311.7,311.93,311.7,311.86,20916.0,290.6772,290.8917,290.6772,290.8264,20916.0
2020-10-07 12:20:00,311.88,312.0,311.0,311.48,28550.0,290.8451,290.957,290.0244,290.4721,28550.0
2020-10-07 12:30:00,311.44,311.99,311.43,311.75,15807.0,290.4347,290.9477,290.4254,290.7238,15807.0
2020-10-07 12:40:00,311.78,311.88,311.62,311.85,18913.0,290.7518,290.8451,290.6026,290.8171,18913.0
2020-10-07 12:50:00,311.85,311.96,311.64,311.96,27087.0,290.8171,290.9197,290.6213,290.9197,27087.0
2020-10-07 13:00:00,311.97,312.14,311.96,312.1,29568.0,290.929,291.0875,290.9197,291.0502,29568.0
2020-10-07 13:10:00,312.06,312.14,311.96,312.13,20416.0,291.0129,291.0875,290.9197,291.0782,20416.0
2020-10-07 13:20:00,312.13,312.2,312.03,312.16,17444.0,291.0782,291.1435,290.985,291.1062,17444.0
2020-10-07 13:30:00,312.23,312.29,312.16,312.22,10002.0,291.1715,291.2274,291.1062,291.1621,10002.0
2020-10-07 13:40:00,312.27,312.88,312.25,312.88,46885.0,291.2088,291.7776,291.1901,291.7776,46885.0
2020-10-07 13:50:00,312.9,313.11,312.63,312.7,20286.0,291.7963,291.9921,291.5445,291.6098,20286.0
2020-10-07 14:00:00,312.75,313.05,312.59,312.75,29719.0,291.6564,291.9362,291.5072,291.6564,29719.0
2020-10-07 14:10:00,312.81,313.23,312.71,313.17,24360.0,291.7123,292.104,291.6191,292.0481,24360.0
2020-10-07 14:20:00,313.15,313.54,313.12,313.41,35997.0,292.0294,292.3931,292.0014,292.2719,35997.0
2020-10-07 14:30:00,313.44,313.55,313.33,313.37,21251.0,292.2999,292.4024,292.1973,292.2346,21251.0
2020-10-07 14:40:00,313.39,313.4,312.98,313.33,28967.0,292.2532,292.2626,291.8709,292.1973,28967.0
2020-10-07 14:50:00,313.36,313.6,313.31,313.49,81421.0,292.2253,292.4491,292.1786,292.3465,81421.0
2020-10-07 15:00:00,313.47,313.78,313.38,313.69,38289.0,292.3278,292.6169,292.2439,292.533,38289.0
2020-10-07 15:10:00,313.71,313.81,313.53,313.56,30532.0,292.5516,292.6449,292.3838,292.4118,30532.0
2020-10-07 15:20:00,313.58,313.7,313.44,313.54,20107.0,292.4304,292.5423,292.2999,292.3931,20107.0
2020-10-07 15:30:00,313.55,313.64,313.11,313.4,57526.0,292.4024,292.4864,291.9921,292.2626,57526.0
2020-10-07 15:40:00,313.36,313.5,313.21,313.38,32510.0,292.2253,292.3558,292.0854,292.2439,32510.0
2020-10-07 15:50:00,313.43,313.71,312.96,312.99,117849.0,292.2905,292.5516,291.8522,291.8802,117849.0
2020-10-08 09:30:00,314.96,315.14,314.66,314.78,144411.0,293.7173,293.8852,293.4376,293.5495,144411.0
2020-10-08 09:40:00,314.87,315.02,314.48,314.53,60585.0,293.6334,293.7733,293.2697,293.3163,60585.0
2020-10-08 09:50:00,314.57,315.28,314.57,315.21,42577.0,293.3536,294.0158,293.3536,293.9505,42577.0
2020-10-08 10:00:00,315.27,315.5,314.48,314.84,35400.0,294.0064,294.2209,293.2697,293.6054,35400.0
2020-10-08 10:10:00,314.86,315.08,314.76,314.81,25529.0,293.6241,293.8292,293.5308,293.5775,25529.0
2020-10-08 10:20:00,314.93,315.12,314.58,314.94,33723.0,293.6894,293.8665,293.363,293.6987,33723.0
2020-10-08 10:30:00,314.9,315.48,314.85,315.44,24871.0,293.6614,294.2023,293.6148,294.165,24871.0
2020-10-08 10:40:00,315.44,315.5,315.14,315.26,24595.0,294.165,294.2209,293.8852,293.9971,24595.0
2020-10-08 10:50:00,315.27,315.59,314.98,315.13,30196.0,294.0064,294.3049,293.736,293.8759,30196.0
2020-10-08 11:00:00,315.18,315.4,314.89,315.27,30468.0,293.9225,294.1277,293.6521,294.0064,30468.0
2020-10-08 11:10:00,315.23,315.54,315.19,315.4,24331.0,293.9691,294.2582,293.9318,294.1277,24331.0
2020-10-08 11:20:00,315.37,315.48,314.76,314.82,46272.0,294.0997,294.2023,293.5308,293.5868,46272.0
2020-10-08 11:30:00,314.79,314.91,314.05,314.88,56271.0,293.5588,293.6707,292.8687,293.6427,56271.0
2020-10-08 11:40:00,314.89,315.0,314.75,314.83,31350.0,293.6521,293.7546,293.5215,293.5961,31350.0
2020-10-08 11:50:00,314.78,314.78,314.49,314.57,26690.0,293.5495,293.5495,293.279,293.3536,26690.0
2020-10-08 12:00:00,314.59,315.29,314.55,315.22,25787.0,293.3723,294.0251,293.335,293.9598,25787.0
2020-10-08 12:10:00,315.21,315.28,315.1,315.21,33654.0,293.9505,294.0158,293.8479,293.9505,33654.0
2020-10-08 12:20:00,315.19,315.43,315.11,315.35,32624.0,293.9318,294.1556,293.8572,294.081,32624.0
2020-10-08 12:30:00,315.37,315.47,315.37,315.47,13372.0,294.0997,294.1929,294.0997,294.1929,13372.0
2020-10-08 12:40:00,315.48,315.51,315.29,315.42,30179.0,294.2023,294.2302,294.0251,294.1463,30179.0
2020-10-08 12:50:00,315.44,315.45,315.17,315.37,28866.0,294.165,294.1743,293.9132,294.0997,28866.0
2020-10-08 13:00:00,315.42,315.44,315.23,315.3,17178.0,294.1463,294.165,293.9691,294.0344,17178.0
2020-10-08 13:10:00,315.3,315.3,315.1,315.11,10527.0,294.0344,294.0344,293.8479,293.8572,10527.0
2020-10-08 13:20:00,315.13,315.19,314.96,315.11,49721.0,293.8759,293.9318,293.7173,293.8572,49721.0
2020-10-08 13:30:00,315.11,315.25,315.04,315.19,28460.0,293.8572,293.9878,293.7919,293.9318,28460.0
2020-10-08 13:40:00,315.2,315.29,315.06,315.2,33078.0,293.9412,294.0251,293.8106,293.9412,33078.0
2020-10-08 13:50:00,315.21,315.32,314.99,315.01,9964.0,293.9505,294.0531,293.7453,293.764,9964.0
2020-10-08 14:00:00,315.07,315.46,314.92,315.45,21154.0,293.8199,294.1836,293.68,294.1743,21154.0
2020-10-08 14:10:00,315.46,315.49,315.33,315.44,8797.0,294.1836,294.2116,294.0624,294.165,8797.0
2020-10-08 14:20:00,315.43,315.56,315.38,315.42,13911.0,294.1556,294.2769,294.109,294.1463,13911.0
2020-10-08 14:30:00,315.44,315.6,315.39,315.6,10645.0,294.165,294.3142,294.1183,294.3142,10645.0
2020-10-08 14:40:00,315.56,315.7,315.49,315.59,11590.0,294.2769,294.4074,294.2116,294.3049,11590.0
2020-10-08 14:50:00,315.6,315.65,315.42,315.54,23002.0,294.3142,294.3608,294.1463,294.2582,23002.0
2020-10-08 15:00:00,315.53,315.6,315.11,315.36,76289.0,294.2489,294.3142,293.8572,294.0904,76289.0
2020-10-08 15:10:00,315.37,315.75,315.29,315.48,58372.0,294.0997,294.4541,294.0251,294.2023,58372.0
2020-10-08 15:20:00,315.48,315.68,315.36,315.63,41733.0,294.2023,294.3888,294.0904,294.3422,41733.0
2020-10-08 15:30:00,315.64,315.72,315.54,315.61,25201.0,294.3515,294.4261,294.2582,294.3235,25201.0
2020-10-08 15:40:00,315.59,315.68,315.47,315.57,22785.0,294.3049,294.3888,294.1929,294.2862,22785.0
2020-10-08 15:50:00,315.54,315.85,315.44,315.75,66300.0,294.2582,294.5473,294.165,294.4541,66300.0
2020-10-09 09:30:00,317.47,317.93,317.41,317.48,154492.0,296.0581,296.487,296.0021,296.0674,154492.0
2020-10-09 09:40:00,317.47,317.67,317.2,317.5,54335.0,296.0581,296.2446,295.8063,296.086,54335.0
2020-10-09 09:50:00,317.5,317.64,317.06,317.42,77659.0,296.086,296.2166,295.6757,296.0114,77659.0
2020-10-09 10:00:00,317.44,317.56,317.11,317.12,41142.0,296.0301,296.142,295.7223,295.7317,41142.0
2020-10-09 10:10:00,317.12,317.38,316.86,317.2,36300.0,295.7317,295.9741,295.4892,295.8063,36300.0
2020-10-09 10:20:00,317.23,317.23,316.85,316.93,33827.0,295.8342,295.8342,295.4799,295.5545,33827.0
2020-10-09 10:30:00,316.91,317.34,316.91,317.27,427562.0,295.5358,295.9368,295.5358,295.8715,427562.0
2020-10-09 10:40:00,317.29,317.51,317.18,317.5,21271.0,295.8902,296.0954,295.7876,296.086,21271.0
2020-10-09 10:50:00,317.5,317.54,317.39,317.43,22354.0,296.086,296.1233,295.9834,296.0208,22354.0
2020-10-09 11:00:00,317.48,317.87,317.48,317.63,22599.0,296.0674,296.4311,296.0674,296.2073,22599.0
2020-10-09 11:10:00,317.7,317.73,317.61,317.67,14583.0,296.2725,296.3005,296.1886,296.2446,14583.0
2020-10-09 11:20:00,317.64,317.78,317.54,317.77,14270.0,296.2166,296.3471,296.1233,296.3378,14270.0
2020-10-09 11:30:00,317.75,317.99,317.73,317.98,34034.0,296.3192,296.543,296.3005,296.5337,34034.0
2020-10-09 11:40:00,317.94,318.77,317.72,318.67,87559.0,296.4964,297.2704,296.2912,297.1771,87559.0
2020-10-09 11:50:00,318.68,318.95,318.29,318.77,63907.0,297.1864,297.4382,296.8227,297.2704,63907.0
2020-10-09 12:00:00,318.73,319.1,318.72,319.02,46819.0,297.2331,297.5781,297.2237,297.5035,46819.0
2020-10-09 12:10:00,319.0,319.0,318.74,318.77,16240.0,297.4849,297.4849,297.2424,297.2704,16240.0
2020-10-09 12:20:00,318.81,318.92,318.31,318.56,62264.0,297.3077,297.4103,296.8414,297.0745,62264.0
2020-10-09 12:30:00,318.6,318.86,318.6,318.86,18932.0,297.1118,297.3543,297.1118,297.3543,18932.0
2020-10-09 12:40:00,318.84,318.84,318.4,318.5,47561.0,297.3357,297.3357,296.9253,297.0186,47561.0
2020-10-09 12:50:00,318.48,318.58,318.32,318.49,15630.0,296.9999,297.0932,296.8507,297.0093,15630.0
2020-10-09 13:00:00,318.5,318.63,318.47,318.62,13241.0,297.0186,297.1398,296.9906,297.1305,13241.0
2020-10-09 13:10:00,318.65,318.65,318.42,318.43,13589.0,297.1585,297.1585,296.944,296.9533,13589.0
2020-10-09 13:20:00,318.44,318.44,318.23,318.33,14356.0,296.9626,296.9626,296.7668,296.86,14356.0
2020-10-09 13:30:00,318.32,318.43,318.24,318.4,12526.0,296.8507,296.9533,296.7761,296.9253,12526.0
2020-10-09 13:40:00,318.39,318.58,318.29,318.5,22163.0,296.916,297.0932,296.8227,297.0186,22163.0
2020-10-09 13:50:00,318.45,318.67,318.45,318.67,17682.0,296.972,297.1771,296.972,297.1771,17682.0
2020-10-09 14:00:00,318.68,318.68,318.4,318.43,36141.0,297.1864,297.1864,296.9253,296.9533,36141.0
2020-10-09 14:10:00,318.44,318.47,318.26,318.29,44186.0,296.9626,296.9906,296.7948,296.8227,44186.0
2020-10-09 14:20:00,318.31,318.34,318.05,318.17,63521.0,296.8414,296.8694,296.5989,296.7108,63521.0
2020-10-09 14:30:00,318.18,318.44,317.8,318.1,171159.0,296.7202,296.9626,296.3658,296.6456,171159.0
2020-10-09 14:40:00,318.09,318.46,317.86,318.27,67405.0,296.6362,296.9813,296.4217,296.8041,67405.0
2020-10-09 14:50:00,318.28,318.29,318.02,318.16,70440.0,296.8134,296.8227,296.571,296.7015,70440.0
2020-10-09 15:00:00,318.16,318.32,318.05,318.22,44018.0,296.7015,296.8507,296.5989,296.7575,44018.0
2020-10-09 15:10:00,318.21,318.45,318.17,318.41,55984.0,296.7481,296.972,296.7108,296.9347,55984.0
2020-10-09 15:20:00,318.43,318.73,318.42,318.66,63740.0,296.9533,297.2331,296.944,297.1678,63740.0
2020-10-09 15:30:00,318.67,318.67,318.16,318.19,70997.0,297.1771,297.1771,296.7015,296.7295,70997.0
2020-10-09 15:40:00,318.2,318.34,317.98,318.0,65537.0,296.7388,296.8694,296.5337,296.5523,65537.0
2020-10-09 15:50:00,318.03,318.64,318.03,318.62,127060.0,296.5803,297.1491,296.5803,297.1305,127060.0
2020-10-12 09:30:00,321.14,321.36,320.66,321.19,116778.0,299.4805,299.6857,299.0329,299.5272,116778.0
2020-10-12 09:40:00,321.18,321.23,320.81,320.88,63901.0,299.5178,299.5645,299.1728,299.2381,63901.0
2020-10-12 09:50:00,321.02,321.05,320.78,321.0,25110.0,299.3686,299.3966,299.1448,299.35,25110.0
2020-10-12 10:00:00,320.99,321.4,320.91,321.18,34803.0,299.3406,299.723,299.266,299.5178,34803.0
2020-10-12 10:10:00,321.2,321.6,321.18,321.52,31192.0,299.5365,299.9095,299.5178,299.8349,31192.0
2020-10-12 10:20:00,321.53,321.69,321.43,321.67,24661.0,299.8442,299.9934,299.751,299.9748,24661.0
2020-10-12 10:30:00,321.66,321.92,321.54,321.77,13625.0,299.9655,300.2079,299.8535,300.068,13625.0
2020-10-12 10:40:00,321.8,321.87,321.75,321.86,23308.0,300.096,300.1613,300.0494,300.152,23308.0
2020-10-12 10:50:00,321.88,322.38,321.88,322.19,40614.0,300.1706,300.6369,300.1706,300.4597,40614.0
2020-10-12 11:00:00,322.25,322.81,322.25,322.75,23332.0,300.5157,301.0379,300.5157,300.9819,23332.0
2020-10-12 11:10:00,322.79,323.22,322.78,323.06,26055.0,301.0192,301.4202,301.0099,301.271,26055.0
2020-10-12 11:20:00,323.15,323.33,323.1,323.16,26919.0,301.355,301.5228,301.3083,301.3643,26919.0
2020-10-12 11:30:00,323.15,323.44,323.11,323.38,45530.0,301.355,301.6254,301.3177,301.5694,45530.0
2020-10-12 11:40:00,323.42,323.46,323.02,323.1,23988.0,301.6068,301.6441,301.2337,301.3083,23988.0
2020-10-12 11:50:00,323.13,323.19,322.96,323.1,19641.0,301.3363,301.3923,301.1778,301.3083,19641.0
2020-10-12 12:00:00,323.16,323.3,323.07,323.25,52327.0,301.3643,301.4948,301.2804,301.4482,52327.0
2020-10-12 12:10:00,323.29,323.63,323.22,323.63,34432.0,301.4855,301.8026,301.4202,301.8026,34432.0
2020-10-12 12:20:00,323.65,324.32,323.65,324.16,48443.0,301.8212,302.4461,301.8212,302.2968,48443.0
2020-10-12 12:30:00,324.14,324.31,324.03,324.11,28530.0,302.2782,302.4367,302.1756,302.2502,28530.0
2020-10-12 12:40:00,324.19,324.5,324.19,324.5,22648.0,302.3248,302.6139,302.3248,302.6139,22648.0
2020-10-12 12:50:00,324.55,324.57,324.11,324.13,25269.0,302.6605,302.6792,302.2502,302.2689,25269.0
2020-10-12 13:00:00,324.18,324.21,323.92,323.93,15270.0,302.3155,302.3435,302.073,302.0824,15270.0
2020-10-12 13:10:00,323.92,324.52,323.92,324.5,24086.0,302.073,302.6326,302.073,302.6139,24086.0
2020-10-12 13:20:00,324.5,324.84,324.47,324.67,19567.0,302.6139,302.931,302.5859,302.7724,19567.0
2020-10-12 13:30:00,324.8,325.01,324.5,324.65,38278.0,302.8937,303.0895,302.6139,302.7538,38278.0
2020-10-12 13:40:00,324.56,324.68,324.39,324.51,23868.0,302.6699,302.7818,302.5113,302.6232,23868.0
2020-10-12 13:50:00,324.53,324.7,324.4,324.57,9699.0,302.6419,302.8004,302.5207,302.6792,9699.0
2020-10-12 14:00:00,324.6,324.96,324.58,324.96,27202.0,302.7072,303.0429,302.6885,303.0429,27202.0
2020-10-12 14:10:00,324.91,324.98,324.81,324.86,16411.0,302.9963,303.0615,302.903,302.9496,16411.0
2020-10-12 14:20:00,324.88,325.16,324.74,325.14,58774.0,302.9683,303.2294,302.8377,303.2107,58774.0
2020-10-12 14:30:00,325.19,325.23,324.75,324.99,38393.0,303.2574,303.2947,302.847,303.0709,38393.0
2020-10-12 14:40:00,325.01,325.04,324.57,324.96,36677.0,303.0895,303.1175,302.6792,303.0429,36677.0
2020-10-12 14:50:00,324.96,325.05,324.65,324.74,58639.0,303.0429,303.1268,302.7538,302.8377,58639.0
2020-10-12 15:00:00,324.77,324.98,324.59,324.6,36954.0,302.8657,303.0615,302.6978,302.7072,36954.0
2020-10-12 15:10:00,324.61,324.68,324.19,324.37,42679.0,302.7165,302.7818,302.3248,302.4927,42679.0
2020-10-12 15:20:00,324.36,324.64,324.3,324.6,145419.0,302.4834,302.7445,302.4274,302.7072,145419.0
2020-10-12 15:30:00,324.59,324.64,324.09,324.11,51529.0,302.6978,302.7445,302.2316,302.2502,51529.0
2020-10-12 15:40:00,324.1,324.33,323.67,323.68,109987.0,302.2409,302.4554,301.8399,301.8492,109987.0
2020-10-12 15:50:00,323.67,324.15,323.53,323.77,235542.0,301.8399,302.2875,301.7093,301.9331,235542.0
2020-10-13 09:30:00,323.64,323.73,322.69,322.7,185288.0,301.8119,301.8958,300.926,300.9353,185288.0
2020-10-13 09:40:00,322.73,323.32,322.67,323.06,80013.0,300.9633,301.5135,300.9073,301.271,80013.0
2020-10-13 09:50:00,323.0,323.29,322.56,323.22,64883.0,301.2151,301.4855,300.8048,301.4202,64883.0
2020-10-13 10:00:00,323.2,323.43,322.59,322.78,28233.0,301.4016,301.6161,300.8327,301.0099,28233.0
2020-10-13 10:10:00,322.61,322.87,322.17,322.62,55209.0,300.8514,301.0938,300.4411,300.8607,55209.0
2020-10-13 10:20:00,322.63,323.06,322.62,322.75,29330.0,300.87,301.271,300.8607,300.9819,29330.0
2020-10-13 10:30:00,322.79,322.92,322.3,322.6,39815.0,301.0192,301.1405,300.5623,300.8421,39815.0
2020-10-13 10:40:00,322.55,322.65,322.08,322.31,28119.0,300.7954,300.8887,300.3571,300.5716,28119.0
2020-10-13 10:50:00,322.31,322.94,322.28,322.81,43468.0,300.5716,301.1591,300.5436,301.0379,43468.0
2020-10-13 11:00:00,322.81,322.9,322.62,322.85,20734.0,301.0379,301.1218,300.8607,301.0752,20734.0
2020-10-13 11:10:00,322.83,323.01,322.77,322.92,25306.0,301.0565,301.2244,301.0006,301.1405,25306.0
2020-10-13 11:20:00,323.0,323.26,322.97,323.0,37140.0,301.2151,301.4575,301.1871,301.2151,37140.0
2020-10-13 11:30:00,323.02,323.21,322.99,323.03,29652.0,301.2337,301.4109,301.2058,301.2431,29652.0
2020-10-13 11:40:00,323.03,323.08,322.53,322.75,19271.0,301.2431,301.2897,300.7768,300.9819,19271.0
2020-10-13 11:50:00,322.77,323.0,322.76,322.84,24765.0,301.0006,301.2151,300.9913,301.0659,24765.0
2020-10-13 12:00:00,322.94,322.96,322.77,322.89,7821.0,301.1591,301.1778,301.0006,301.1125,7821.0
2020-10-13 12:10:00,322.83,322.83,322.14,322.47,37712.0,301.0565,301.0565,300.4131,300.7208,37712.0
2020-10-13 12:20:00,322.41,322.85,322.37,322.77,18444.0,300.6649,301.0752,300.6276,301.0006,18444.0
2020-10-13 12:30:00,322.69,322.82,322.34,322.42,12664.0,300.926,301.0472,300.5996,300.6742,12664.0
2020-10-13 12:40:00,322.43,322.66,322.42,322.6,28040.0,300.6835,300.898,300.6742,300.8421,28040.0
2020-10-13 12:50:00,322.6,322.78,322.57,322.75,12462.0,300.8421,301.0099,300.8141,300.9819,12462.0
2020-10-13 13:00:00,322.76,322.8,321.81,321.81,43996.0,300.9913,301.0286,300.1053,300.1053,43996.0
2020-10-13 13:10:00,321.85,323.0,321.85,322.85,67077.0,300.1426,301.2151,300.1426,301.0752,67077.0
2020-10-13 13:20:00,322.91,322.91,322.13,322.5,27054.0,301.1311,301.1311,300.4038,300.7488,27054.0
2020-10-13 13:30:00,322.54,322.65,322.25,322.43,24404.0,300.7861,300.8887,300.5157,300.6835,24404.0
2020-10-13 13:40:00,322.41,322.61,322.14,322.37,101504.0,300.6649,300.8514,300.4131,300.6276,101504.0
2020-10-13 13:50:00,322.31,322.37,321.35,321.5,27733.0,300.5716,300.6276,299.6764,299.8162,27733.0
2020-10-13 14:00:00,321.48,321.75,321.22,321.51,37365.0,299.7976,300.0494,299.5551,299.8256,37365.0
2020-10-13 14:10:00,321.54,322.05,321.41,322.01,41472.0,299.8535,300.3292,299.7323,300.2918,41472.0
2020-10-13 14:20:00,322.01,322.01,321.17,321.21,48198.0,300.2918,300.2918,299.5085,299.5458,48198.0
2020-10-13 14:30:00,321.26,321.66,320.7,321.35,87370.0,299.5924,299.9655,299.0702,299.6764,87370.0
2020-10-13 14:40:00,321.34,321.54,321.0,321.24,47623.0,299.667,299.8535,299.35,299.5738,47623.0
2020-10-13 14:50:00,321.27,321.73,321.06,321.55,61443.0,299.6018,300.0307,299.4059,299.8629,61443.0
2020-10-13 15:00:00,321.48,321.92,321.48,321.78,32638.0,299.7976,300.2079,299.7976,300.0774,32638.0
2020-10-13 15:10:00,321.8,322.36,321.8,322.3,47383.0,300.096,300.6182,300.096,300.5623,47383.0
2020-10-13 15:20:00,322.27,322.81,322.22,322.63,49187.0,300.5343,301.0379,300.4877,300.87,49187.0
2020-10-13 15:30:00,322.61,322.89,322.49,322.65,31826.0,300.8514,301.1125,300.7395,300.8887,31826.0
2020-10-13 15:40:00,322.68,322.84,322.2,322.21,61687.0,300.9167,301.0659,300.469,300.4784,61687.0
2020-10-13 15:50:00,322.21,322.48,321.66,321.66,76308.0,300.4784,300.7302,299.9655,299.9655,76308.0
2020-10-14 09:30:00,322.22,322.57,321.97,322.47,68380.0,300.4877,300.8141,300.2545,300.7208,68380.0
2020-10-14 09:40:00,322.49,323.22,322.42,323.22,44364.0,300.7395,301.4202,300.6742,301.4202,44364.0
2020-10-14 09:50:00,323.2,323.3,323.01,323.1,40618.0,301.4016,301.4948,301.2244,301.3083,40618.0
2020-10-14 10:00:00,323.14,323.18,322.7,322.85,31817.0,301.3456,301.3829,300.9353,301.0752,31817.0
2020-10-14 10:10:00,322.82,322.82,322.24,322.31,16000.0,301.0472,301.0472,300.5063,300.5716,16000.0
2020-10-14 10:20:00,322.29,322.66,321.61,321.68,47376.0,300.553,300.898,299.9188,299.9841,47376.0
2020-10-14 10:30:00,321.73,321.98,321.34,321.89,69251.0,300.0307,300.2639,299.667,300.1799,69251.0
2020-10-14 10:40:00,321.89,322.4,321.88,322.12,53667.0,300.1799,300.6555,300.1706,300.3944,53667.0
2020-10-14 10:50:00,322.19,322.25,321.96,322.14,20889.0,300.4597,300.5157,300.2452,300.4131,20889.0
2020-10-14 11:00:00,322.26,322.34,321.67,322.34,27992.0,300.525,300.5996,299.9748,300.5996,27992.0
2020-10-14 11:10:00,322.21,322.33,321.94,321.99,19271.0,300.4784,300.5903,300.2266,300.2732,19271.0
2020-10-14 11:20:00,321.98,321.99,321.55,321.57,28178.0,300.2639,300.2732,299.8629,299.8815,28178.0
2020-10-14 11:30:00,321.59,321.73,321.38,321.53,26325.0,299.9002,300.0307,299.7043,299.8442,26325.0
2020-10-14 11:40:00,321.46,321.55,320.36,320.61,65213.0,299.7789,299.8629,298.7531,298.9863,65213.0
2020-10-14 11:50:00,320.65,320.66,319.72,319.87,44046.0,299.0236,299.0329,298.1563,298.2962,44046.0
2020-10-14 12:00:00,319.87,320.58,319.84,320.32,49862.0,298.2962,298.9583,298.2682,298.7158,49862.0
2020-10-14 12:10:00,320.2,320.25,319.21,319.35,42583.0,298.6039,298.6506,297.6807,297.8113,42583.0
2020-10-14 12:20:00,319.32,319.6,318.93,319.58,41663.0,297.7833,298.0444,297.4196,298.0257,41663.0
2020-10-14 12:30:00,319.52,319.83,319.07,319.51,31952.0,297.9698,298.2589,297.5501,297.9605,31952.0
2020-10-14 12:40:00,319.44,319.8,319.44,319.68,18549.0,297.8952,298.2309,297.8952,298.119,18549.0
2020-10-14 12:50:00,319.64,319.97,319.48,319.8,22071.0,298.0817,298.3894,297.9325,298.2309,22071.0
2020-10-14 13:00:00,319.64,320.09,319.56,319.94,23161.0,298.0817,298.5013,298.0071,298.3615,23161.0
2020-10-14 13:10:00,319.91,320.07,319.73,319.86,23267.0,298.3335,298.4827,298.1656,298.2869,23267.0
2020-10-14 13:20:00,319.91,319.94,319.39,319.46,30042.0,298.3335,298.3615,297.8486,297.9138,30042.0
2020-10-14 13:30:00,319.45,319.54,318.96,319.32,36851.0,297.9045,297.9884,297.4476,297.7833,36851.0
2020-10-14 13:40:00,319.3,319.78,319.26,319.74,31796.0,297.7646,298.2123,297.7273,298.175,31796.0
2020-10-14 13:50:00,319.74,319.88,319.57,319.8,14120.0,298.175,298.3055,298.0164,298.2309,14120.0
2020-10-14 14:00:00,319.81,320.25,319.71,320.19,57074.0,298.2402,298.6506,298.147,298.5946,57074.0
2020-10-14 14:10:00,320.13,320.38,320.07,320.08,23884.0,298.5386,298.7718,298.4827,298.492,23884.0
2020-10-14 14:20:00,320.08,320.19,319.55,319.75,34357.0,298.492,298.5946,297.9978,298.1843,34357.0
2020-10-14 14:30:00,319.72,319.88,318.97,319.06,20554.0,298.1563,298.3055,297.4569,297.5408,20554.0
2020-10-14 14:40:00,319.07,319.66,319.05,319.6,39143.0,297.5501,298.1003,297.5315,298.0444,39143.0
2020-10-14 14:50:00,319.61,319.94,319.39,319.8,40856.0,298.0537,298.3615,297.8486,298.2309,40856.0
2020-10-14 15:00:00,319.83,320.71,319.65,320.41,51501.0,298.2589,299.0795,298.091,298.7998,51501.0
2020-10-14 15:10:00,320.45,320.82,320.45,320.56,26932.0,298.8371,299.1821,298.8371,298.9396,26932.0
2020-10-14 15:20:00,320.55,320.76,320.26,320.32,29892.0,298.9303,299.1262,298.6599,298.7158,29892.0
2020-10-14 15:30:00,320.28,320.89,320.13,320.19,36812.0,298.6785,299.2474,298.5386,298.5946,36812.0
2020-10-14 15:40:00,320.2,320.58,320.0,320.16,49494.0,298.6039,298.9583,298.4174,298.5666,49494.0
2020-10-14 15:50:00,320.15,320.53,319.49,319.69,84738.0,298.5573,298.9117,297.9418,298.1283,84738.0
2020-10-15 09:30:00,315.71,316.46,315.22,316.29,290456.0,294.4168,295.1162,293.9598,294.9576,290456.0
2020-10-15 09:40:00,316.16,316.9,316.02,316.85,66765.0,294.8364,295.5265,294.7058,295.4799,66765.0
2020-10-15 09:50:00,316.8,317.46,316.78,317.37,34475.0,295.4332,296.0487,295.4146,295.9648,34475.0
2020-10-15 10:00:00,317.5,317.56,316.73,316.75,98166.0,296.086,296.142,295.368,295.3866,98166.0
2020-10-15 10:10:00,316.73,317.37,316.56,317.07,23465.0,295.368,295.9648,295.2094,295.685,23465.0
2020-10-15 10:20:00,317.05,317.16,316.49,316.63,17743.0,295.6664,295.769,295.1441,295.2747,17743.0
2020-10-15 10:30:00,316.62,316.81,315.98,316.32,38196.0,295.2654,295.4426,294.6685,294.9856,38196.0
2020-10-15 10:40:00,316.32,316.52,315.89,316.28,33880.0,294.9856,295.1721,294.5846,294.9483,33880.0
2020-10-15 10:50:00,316.3,316.79,316.14,316.69,37248.0,294.967,295.4239,294.8178,295.3307,37248.0
2020-10-15 11:00:00,316.55,317.4,316.16,317.23,32113.0,295.2001,295.9928,294.8364,295.8342,32113.0
2020-10-15 11:10:00,317.2,317.83,317.14,317.82,30841.0,295.8063,296.3938,295.7503,296.3844,30841.0
2020-10-15 11:20:00,317.79,317.84,317.2,317.3,29328.0,296.3565,296.4031,295.8063,295.8995,29328.0
2020-10-15 11:30:00,317.35,317.59,317.22,317.56,19787.0,295.9461,296.17,295.8249,296.142,19787.0
2020-10-15 11:40:00,317.57,317.81,317.49,317.53,16068.0,296.1513,296.3751,296.0767,296.114,16068.0
2020-10-15 11:50:00,317.55,318.15,317.25,317.6,65912.0,296.1327,296.6922,295.8529,296.1793,65912.0
2020-10-15 12:00:00,317.4,317.76,317.31,317.44,35522.0,295.9928,296.3285,295.9088,296.0301,35522.0
2020-10-15 12:10:00,317.44,317.5,317.19,317.32,31384.0,296.0301,296.086,295.7969,295.9182,31384.0
2020-10-15 12:20:00,317.38,317.44,317.07,317.18,33188.0,295.9741,296.0301,295.685,295.7876,33188.0
2020-10-15 12:30:00,317.14,317.33,316.99,317.21,29418.0,295.7503,295.9275,295.6104,295.8156,29418.0
2020-10-15 12:40:00,317.18,317.39,316.79,317.22,41197.0,295.7876,295.9834,295.4239,295.8249,41197.0
2020-10-15 12:50:00,317.16,317.75,317.13,317.71,43761.0,295.769,296.3192,295.741,296.2819,43761.0
2020-10-15 13:00:00,317.71,317.85,317.64,317.73,37450.0,296.2819,296.4124,296.2166,296.3005,37450.0
2020-10-15 13:10:00,317.72,318.15,317.72,317.88,31989.0,296.2912,296.6922,296.2912,296.4404,31989.0
2020-10-15 13:20:00,317.9,318.2,317.81,317.94,16229.0,296.4591,296.7388,296.3751,296.4964,16229.0
2020-10-15 13:30:00,317.93,318.31,317.87,318.18,17531.0,296.487,296.8414,296.4311,296.7202,17531.0
2020-10-15 13:40:00,318.18,318.58,318.12,318.27,31408.0,296.7202,297.0932,296.6642,296.8041,31408.0
2020-10-15 13:50:00,318.29,318.38,318.22,318.32,16634.0,296.8227,296.9067,296.7575,296.8507,16634.0
2020-10-15 14:00:00,318.36,318.77,318.35,318.71,33521.0,296.888,297.2704,296.8787,297.2144,33521.0
2020-10-15 14:10:00,318.69,318.73,318.47,318.67,24025.0,297.1958,297.2331,296.9906,297.1771,24025.0
2020-10-15 14:20:00,318.68,318.7,318.49,318.7,20956.0,297.1864,297.2051,297.0093,297.2051,20956.0
2020-10-15 14:30:00,318.58,318.78,318.3,318.37,19257.0,297.0932,297.2797,296.8321,296.8974,19257.0
2020-10-15 14:40:00,318.37,318.47,318.12,318.2,17428.0,296.8974,296.9906,296.6642,296.7388,17428.0
2020-10-15 14:50:00,318.29,318.71,318.28,318.69,26438.0,296.8227,297.2144,296.8134,297.1958,26438.0
2020-10-15 15:00:00,318.68,318.96,318.65,318.91,42163.0,297.1864,297.4476,297.1585,297.4009,42163.0
2020-10-15 15:10:00,318.93,319.18,318.54,319.16,54368.0,297.4196,297.6527,297.0559,297.6341,54368.0
2020-10-15 15:20:00,319.15,319.43,319.06,319.36,46710.0,297.6247,297.8859,297.5408,297.8206,46710.0
2020-10-15 15:30:00,319.33,319.54,319.17,319.34,178573.0,297.7926,297.9884,297.6434,297.8019,178573.0
2020-10-15 15:40:00,319.33,319.7,318.88,318.91,79467.0,297.7926,298.1376,297.373,297.4009,79467.0
2020-10-15 15:50:00,318.9,319.29,318.85,319.25,125501.0,297.3916,297.7553,297.345,297.718,125501.0
2020-10-16 09:30:00,320.65,320.78,320.19,320.25,105248.0,299.0236,299.1448,298.5946,298.6506,105248.0
2020-10-16 09:40:00,320.29,320.66,320.28,320.5,49952.0,298.6879,299.0329,298.6785,298.8837,49952.0
2020-10-16 09:50:00,320.5,320.76,319.95,320.72,67212.0,298.8837,299.1262,298.3708,299.0889,67212.0
2020-10-16 10:00:00,320.68,321.29,320.67,321.1,35490.0,299.0516,299.6204,299.0422,299.4432,35490.0
2020-10-16 10:10:00,321.13,321.67,320.95,321.64,31232.0,299.4712,299.9748,299.3033,299.9468,31232.0
2020-10-16 10:20:00,321.62,322.14,321.58,322.11,48286.0,299.9282,300.4131,299.8909,300.3851,48286.0
2020-10-16 10:30:00,322.14,322.21,321.94,321.98,31970.0,300.4131,300.4784,300.2266,300.2639,31970.0
2020-10-16 10:40:00,322.0,322.06,321.48,321.53,51046.0,300.2825,300.3385,299.7976,299.8442,51046.0
2020-10-16 10:50:00,321.52,321.66,321.33,321.41,21900.0,299.8349,299.9655,299.6577,299.7323,21900.0
2020-10-16 11:00:00,321.32,321.41,321.09,321.14,26643.0,299.6484,299.7323,299.4339,299.4805,26643.0
2020-10-16 11:10:00,321.03,321.22,320.68,320.99,47104.0,299.3779,299.5551,299.0516,299.3406,47104.0
2020-10-16 11:20:00,320.95,320.95,320.22,320.73,22374.0,299.3033,299.3033,298.6226,299.0982,22374.0
2020-10-16 11:30:00,320.61,320.91,320.48,320.71,14178.0,298.9863,299.266,298.865,299.0795,14178.0
2020-10-16 11:40:00,320.61,321.09,320.57,321.09,12359.0,298.9863,299.4339,298.949,299.4339,12359.0
2020-10-16 11:50:00,321.07,321.14,320.95,321.01,5930.0,299.4152,299.4805,299.3033,299.3593,5930.0
2020-10-16 12:00:00,321.0,321.06,320.27,320.54,26575.0,299.35,299.4059,298.6692,298.921,26575.0
2020-10-16 12:10:00,320.5,320.77,320.36,320.64,10807.0,298.8837,299.1355,298.7531,299.0143,10807.0
2020-10-16 12:20:00,320.63,320.86,320.48,320.83,10875.0,299.0049,299.2194,298.865,299.1914,10875.0
2020-10-16 12:30:00,320.78,320.81,320.26,320.41,14098.0,299.1448,299.1728,298.6599,298.7998,14098.0
2020-10-16 12:40:00,320.37,320.41,320.09,320.34,19441.0,298.7625,298.7998,298.5013,298.7345,19441.0
2020-10-16 12:50:00,320.39,320.68,320.14,320.6,18178.0,298.7811,299.0516,298.548,298.9769,18178.0
2020-10-16 13:00:00,320.62,320.7,320.49,320.66,19257.0,298.9956,299.0702,298.8744,299.0329,19257.0
2020-10-16 13:10:00,320.66,321.0,320.6,320.94,19383.0,299.0329,299.35,298.9769,299.294,19383.0
2020-10-16 13:20:00,320.94,320.95,320.74,320.9,16711.0,299.294,299.3033,299.1075,299.2567,16711.0
2020-10-16 13:30:00,320.9,321.02,320.68,320.88,27919.0,299.2567,299.3686,299.0516,299.2381,27919.0
2020-10-16 13:40:00,320.94,321.02,320.75,321.01,16760.0,299.294,299.3686,299.1168,299.3593,16760.0
2020-10-16 13:50:00,321.02,321.13,320.82,320.84,35059.0,299.3686,299.4712,299.1821,299.2008,35059.0
2020-10-16 14:00:00,320.86,321.05,320.58,320.99,29632.0,299.2194,299.3966,298.9583,299.3406,29632.0
2020-10-16 14:10:00,321.03,321.27,320.94,321.12,34144.0,299.3779,299.6018,299.294,299.4619,34144.0
2020-10-16 14:20:00,321.11,321.22,321.0,321.19,28549.0,299.4526,299.5551,299.35,299.5272,28549.0
2020-10-16 14:30:00,321.2,321.35,321.09,321.29,31185.0,299.5365,299.6764,299.4339,299.6204,31185.0
2020-10-16 14:40:00,321.29,321.29,320.94,321.03,34692.0,299.6204,299.6204,299.294,299.3779,34692.0
2020-10-16 14:50:00,321.06,321.45,321.02,321.43,41918.0,299.4059,299.7696,299.3686,299.751,41918.0
2020-10-16 15:00:00,321.43,321.43,320.7,320.83,43954.0,299.751,299.751,299.0702,299.1914,43954.0
2020-10-16 15:10:00,320.82,320.84,320.42,320.51,43128.0,299.1821,299.2008,298.8091,298.893,43128.0
2020-10-16 15:20:00,320.5,320.53,320.24,320.46,31580.0,298.8837,298.9117,298.6412,298.8464,31580.0
2020-10-16 15:30:00,320.47,320.53,320.08,320.1,36945.0,298.8557,298.9117,298.492,298.5107,36945.0
2020-10-16 15:40:00,320.03,320.16,319.8,319.95,40882.0,298.4454,298.5666,298.2309,298.3708,40882.0
2020-10-16 15:50:00,319.91,319.95,318.9,319.02,96788.0,298.3335,298.3708,297.3916,297.5035,96788.0
2020-10-19 09:30:00,320.3,320.78,320.29,320.76,132111.0,298.6972,299.1448,298.6879,299.1262,132111.0
2020-10-19 09:40:00,320.81,320.89,320.54,320.74,61737.0,299.1728,299.2474,298.921,299.1075,61737.0
2020-10-19 09:50:00,320.71,320.86,320.15,320.15,28056.0,299.0795,299.2194,298.5573,298.5573,28056.0
2020-10-19 10:00:00,320.05,320.05,319.02,319.02,61938.0,298.464,298.464,297.5035,297.5035,61938.0
2020-10-19 10:10:00,319.08,319.67,318.66,319.6,32455.0,297.5595,298.1097,297.1678,298.0444,32455.0
2020-10-19 10:20:00,319.52,319.96,319.48,319.9,14783.0,297.9698,298.3801,297.9325,298.3242,14783.0
2020-10-19 10:30:00,319.96,319.96,318.65,318.91,24730.0,298.3801,298.3801,297.1585,297.4009,24730.0
2020-10-19 10:40:00,318.92,319.27,318.22,318.58,37997.0,297.4103,297.7367,296.7575,297.0932,37997.0
2020-10-19 10:50:00,318.64,319.0,318.41,318.91,33110.0,297.1491,297.4849,296.9347,297.4009,33110.0
2020-10-19 11:00:00,318.84,319.07,318.67,318.8,22069.0,297.3357,297.5501,297.1771,297.2983,22069.0
2020-10-19 11:10:00,318.76,319.08,318.56,318.72,15204.0,297.261,297.5595,297.0745,297.2237,15204.0
2020-10-19 11:20:00,318.51,318.59,317.54,318.22,28340.0,297.0279,297.1025,296.1233,296.7575,28340.0
2020-10-19 11:30:00,318.17,318.58,317.92,318.46,34431.0,296.7108,297.0932,296.4777,296.9813,34431.0
2020-10-19 11:40:00,318.46,318.64,318.13,318.17,23933.0,296.9813,297.1491,296.6735,296.7108,23933.0
2020-10-19 11:50:00,318.18,318.31,317.97,318.08,19213.0,296.7202,296.8414,296.5243,296.6269,19213.0
2020-10-19 12:00:00,318.03,318.46,317.72,318.18,25310.0,296.5803,296.9813,296.2912,296.7202,25310.0
2020-10-19 12:10:00,318.19,318.31,317.75,317.91,27642.0,296.7295,296.8414,296.3192,296.4684,27642.0
2020-10-19 12:20:00,317.94,317.95,317.51,317.73,34727.0,296.4964,296.5057,296.0954,296.3005,34727.0
2020-10-19 12:30:00,317.73,318.1,317.69,317.83,26197.0,296.3005,296.6456,296.2632,296.3938,26197.0
2020-10-19 12:40:00,317.82,318.21,317.82,318.11,49105.0,296.3844,296.7481,296.3844,296.6549,49105.0
2020-10-19 12:50:00,318.11,318.27,317.94,318.04,21852.0,296.6549,296.8041,296.4964,296.5896,21852.0
2020-10-19 13:00:00,318.0,318.19,317.57,317.76,12781.0,296.5523,296.7295,296.1513,296.3285,12781.0
2020-10-19 13:10:00,317.7,318.01,317.66,317.89,12330.0,296.2725,296.5616,296.2352,296.4497,12330.0
2020-10-19 13:20:00,317.97,318.06,317.63,317.71,11407.0,296.5243,296.6083,296.2073,296.2819,11407.0
2020-10-19 13:30:00,317.75,317.76,317.22,317.29,33257.0,296.3192,296.3285,295.8249,295.8902,33257.0
2020-10-19 13:40:00,317.28,317.34,316.56,316.81,66217.0,295.8809,295.9368,295.2094,295.4426,66217.0
2020-10-19 13:50:00,316.87,316.91,316.55,316.79,29570.0,295.4985,295.5358,295.2001,295.4239,29570.0
2020-10-19 14:00:00,316.69,316.8,316.24,316.55,33088.0,295.3307,295.4332,294.911,295.2001,33088.0
2020-10-19 14:10:00,316.53,317.07,316.46,316.91,27878.0,295.1815,295.685,295.1162,295.5358,27878.0
2020-10-19 14:20:00,316.94,317.03,316.8,316.99,22626.0,295.5638,295.6477,295.4332,295.6104,22626.0
2020-10-19 14:30:00,316.82,316.82,315.59,315.59,39164.0,295.4519,295.4519,294.3049,294.3049,39164.0
2020-10-19 14:40:00,315.63,315.74,314.81,314.86,77553.0,294.3422,294.4447,293.5775,293.6241,77553.0
2020-10-19 14:50:00,314.82,315.21,314.33,314.42,76606.0,293.5868,293.9505,293.1298,293.2138,76606.0
2020-10-19 15:00:00,314.4,314.45,313.54,314.18,95889.0,293.1951,293.2417,292.3931,292.9899,95889.0
2020-10-19 15:10:00,314.18,314.7,313.83,313.93,66187.0,292.9899,293.4749,292.6636,292.7568,66187.0
2020-10-19 15:20:00,313.87,314.2,313.55,314.19,62737.0,292.7009,293.0086,292.4024,292.9993,62737.0
2020-10-19 15:30:00,314.15,314.84,314.09,314.83,78862.0,292.962,293.6054,292.906,293.5961,78862.0
2020-10-19 15:40:00,314.76,314.82,314.12,314.33,90553.0,293.5308,293.5868,292.934,293.1298,90553.0
2020-10-19 15:50:00,314.18,314.3,313.33,314.21,171167.0,292.9899,293.1019,292.1973,293.0179,171167.0
2020-10-20 09:30:00,315.48,316.04,315.14,315.6,156802.0,294.2023,294.7245,293.8852,294.3142,156802.0
2020-10-20 09:40:00,315.58,316.24,315.44,315.99,126628.0,294.2955,294.911,294.165,294.6779,126628.0
2020-10-20 09:50:00,316.03,316.8,315.57,316.8,83082.0,294.7152,295.4332,294.2862,295.4332,83082.0
2020-10-20 10:00:00,316.78,316.96,316.5,316.73,41658.0,295.4146,295.5824,295.1535,295.368,41658.0
2020-10-20 10:10:00,316.71,317.2,316.6,316.64,74215.0,295.3493,295.8063,295.2467,295.284,74215.0
2020-10-20 10:20:00,316.69,316.73,316.0,316.24,28447.0,295.3307,295.368,294.6872,294.911,28447.0
2020-10-20 10:30:00,316.24,316.54,316.18,316.36,17961.0,294.911,295.1908,294.8551,295.0229,17961.0
2020-10-20 10:40:00,316.45,316.65,315.85,316.17,39472.0,295.1068,295.2934,294.5473,294.8457,39472.0
2020-10-20 10:50:00,316.14,316.45,315.8,315.8,23323.0,294.8178,295.1068,294.5007,294.5007,23323.0
2020-10-20 11:00:00,315.52,315.69,314.77,315.34,67321.0,294.2396,294.3981,293.5402,294.0717,67321.0
2020-10-20 11:10:00,315.29,315.68,315.28,315.61,26232.0,294.0251,294.3888,294.0158,294.3235,26232.0
2020-10-20 11:20:00,315.57,316.0,315.32,315.69,30358.0,294.2862,294.6872,294.0531,294.3981,30358.0
2020-10-20 11:30:00,315.75,315.78,315.37,315.61,44017.0,294.4541,294.482,294.0997,294.3235,44017.0
2020-10-20 11:40:00,315.56,316.0,315.37,315.91,60629.0,294.2769,294.6872,294.0997,294.6033,60629.0
2020-10-20 11:50:00,315.93,316.16,315.82,316.16,22327.0,294.6219,294.8364,294.5193,294.8364,22327.0
2020-10-20 12:00:00,316.17,316.53,316.13,316.24,136652.0,294.8457,295.1815,294.8084,294.911,136652.0
2020-10-20 12:10:00,316.23,316.48,316.23,316.28,28353.0,294.9017,295.1348,294.9017,294.9483,28353.0
2020-10-20 12:20:00,316.26,316.37,316.14,316.16,30846.0,294.9297,295.0322,294.8178,294.8364,30846.0
2020-10-20 12:30:00,316.14,317.62,316.07,317.05,80113.0,294.8178,296.1979,294.7525,295.6664,80113.0
2020-10-20 12:40:00,317.1,317.42,316.99,317.01,192723.0,295.713,296.0114,295.6104,295.6291,192723.0
2020-10-20 12:50:00,316.97,317.07,316.65,317.02,151769.0,295.5918,295.685,295.2934,295.6384,151769.0
2020-10-20 13:00:00,317.05,317.41,316.97,317.17,35692.0,295.6664,296.0021,295.5918,295.7783,35692.0
2020-10-20 13:10:00,317.13,317.77,317.08,317.69,29213.0,295.741,296.3378,295.6944,296.2632,29213.0
2020-10-20 13:20:00,317.68,318.39,317.62,318.24,49685.0,296.2539,296.916,296.1979,296.7761,49685.0
2020-10-20 13:30:00,318.26,318.57,318.2,318.48,69359.0,296.7948,297.0839,296.7388,296.9999,69359.0
2020-10-20 13:40:00,318.48,318.67,318.31,318.48,44545.0,296.9999,297.1771,296.8414,296.9999,44545.0
2020-10-20 13:50:00,318.4,318.41,317.31,317.65,84480.0,296.9253,296.9347,295.9088,296.2259,84480.0
2020-10-20 14:00:00,317.61,317.85,317.1,317.56,31525.0,296.1886,296.4124,295.713,296.142,31525.0
2020-10-20 14:10:00,317.55,318.13,317.54,318.01,20359.0,296.1327,296.6735,296.1233,296.5616,20359.0
2020-10-20 14:20:00,318.01,318.08,317.47,317.47,22072.0,296.5616,296.6269,296.0581,296.0581,22072.0
2020-10-20 14:30:00,317.44,317.72,317.31,317.46,24784.0,296.0301,296.2912,295.9088,296.0487,24784.0
2020-10-20 14:40:00,317.48,317.75,317.08,317.26,68573.0,296.0674,296.3192,295.6944,295.8622,68573.0
2020-10-20 14:50:00,317.21,317.21,316.91,316.98,15940.0,295.8156,295.8156,295.5358,295.6011,15940.0
2020-10-20 15:00:00,317.13,317.43,315.85,315.89,124226.0,295.741,296.0208,294.5473,294.5846,124226.0
2020-10-20 15:10:00,315.86,315.89,314.83,315.74,105955.0,294.5566,294.5846,293.5961,294.4447,105955.0
2020-10-20 15:20:00,315.57,316.35,315.41,316.2,43571.0,294.2862,295.0136,294.137,294.8737,43571.0
2020-10-20 15:30:00,316.23,316.26,315.31,315.76,68809.0,294.9017,294.9297,294.0437,294.4634,68809.0
2020-10-20 15:40:00,315.92,316.82,315.88,316.04,111658.0,294.6126,295.4519,294.5753,294.7245,111658.0
2020-10-20 15:50:00,316.04,316.45,315.4,315.42,151874.0,294.7245,295.1068,294.1277,294.1463,151874.0
2020-10-21 09:30:00,315.38,315.97,315.23,315.97,102409.0,294.109,294.6592,293.9691,294.6592,102409.0
2020-10-21 09:40:00,315.96,317.12,315.96,316.92,40542.0,294.6499,295.7317,294.6499,295.5451,40542.0
2020-10-21 09:50:00,316.99,317.4,316.78,317.3,50461.0,295.6104,295.9928,295.4146,295.8995,50461.0
2020-10-21 10:00:00,317.34,317.48,316.98,317.26,29581.0,295.9368,296.0674,295.6011,295.8622,29581.0
2020-10-21 10:10:00,317.32,317.53,317.14,317.31,21269.0,295.9182,296.114,295.7503,295.9088,21269.0
2020-10-21 10:20:00,317.38,317.42,316.87,316.95,25406.0,295.9741,296.0114,295.4985,295.5731,25406.0
2020-10-21 10:30:00,317.05,317.07,316.69,316.9,27148.0,295.6664,295.685,295.3307,295.5265,27148.0
2020-10-21 10:40:00,316.92,317.05,316.38,316.38,19326.0,295.5451,295.6664,295.0416,295.0416,19326.0
2020-10-21 10:50:00,316.41,316.45,315.9,316.04,30895.0,295.0695,295.1068,294.5939,294.7245,30895.0
2020-10-21 11:00:00,316.05,316.1,315.56,315.61,36036.0,294.7338,294.7805,294.2769,294.3235,36036.0
2020-10-21 11:10:00,315.59,315.59,314.69,314.85,43838.0,294.3049,294.3049,293.4656,293.6148,43838.0
2020-10-21 11:20:00,314.86,315.26,314.59,315.26,32227.0,293.6241,293.9971,293.3723,293.9971,32227.0
2020-10-21 11:30:00,315.24,315.96,315.23,315.96,29015.0,293.9785,294.6499,293.9691,294.6499,29015.0
2020-10-21 11:40:00,315.89,316.0,315.73,315.98,40510.0,294.5846,294.6872,294.4354,294.6685,40510.0
2020-10-21 11:50:00,315.93,316.07,314.94,315.2,58282.0,294.6219,294.7525,293.6987,293.9412,58282.0
2020-10-21 12:00:00,315.27,315.63,315.13,315.59,28135.0,294.0064,294.3422,293.8759,294.3049,28135.0
2020-10-21 12:10:00,315.53,315.53,314.94,315.21,39481.0,294.2489,294.2489,293.6987,293.9505,39481.0
2020-10-21 12:20:00,315.08,317.0,315.08,315.93,77978.0,293.8292,295.6198,293.8292,294.6219,77978.0
2020-10-21 12:30:00,316.04,316.04,314.87,315.26,30101.0,294.7245,294.7245,293.6334,293.9971,30101.0
2020-10-21 12:40:00,315.29,315.29,314.62,314.73,33227.0,294.0251,294.0251,293.4003,293.5029,33227.0
2020-10-21 12:50:00,314.71,315.16,314.63,314.91,53634.0,293.4842,293.9039,293.4096,293.6707,53634.0
2020-10-21 13:00:00,314.9,315.42,314.8,315.21,27357.0,293.6614,294.1463,293.5681,293.9505,27357.0
2020-10-21 13:10:00,315.05,315.72,315.05,315.68,19344.0,293.8013,294.4261,293.8013,294.3888,19344.0
2020-10-21 13:20:00,315.66,315.7,315.43,315.62,14066.0,294.3701,294.4074,294.1556,294.3328,14066.0
2020-10-21 13:30:00,315.7,315.84,315.23,315.26,17610.0,294.4074,294.538,293.9691,293.9971,17610.0
2020-10-21 13:40:00,315.26,315.72,315.26,315.72,15538.0,293.9971,294.4261,293.9971,294.4261,15538.0
2020-10-21 13:50:00,315.8,316.19,315.44,315.58,34982.0,294.5007,294.8644,294.165,294.2955,34982.0
2020-10-21 14:00:00,315.65,316.05,315.42,315.88,42769.0,294.3608,294.7338,294.1463,294.5753,42769.0
2020-10-21 14:10:00,315.8,316.23,315.79,316.01,33103.0,294.5007,294.9017,294.4914,294.6965,33103.0
2020-10-21 14:20:00,316.06,316.62,315.73,316.4,34985.0,294.7432,295.2654,294.4354,295.0602,34985.0
2020-10-21 14:30:00,316.43,316.66,316.28,316.41,31230.0,295.0882,295.3027,294.9483,295.0695,31230.0
2020-10-21 14:40:00,316.47,316.79,316.46,316.63,13531.0,295.1255,295.4239,295.1162,295.2747,13531.0
2020-10-21 14:50:00,316.6,316.88,316.51,316.84,19082.0,295.2467,295.5078,295.1628,295.4705,19082.0
2020-10-21 15:00:00,316.94,316.94,316.03,316.22,32439.0,295.5638,295.5638,294.7152,294.8924,32439.0
2020-10-21 15:10:00,316.19,316.37,315.83,316.07,48372.0,294.8644,295.0322,294.5287,294.7525,48372.0
2020-10-21 15:20:00,316.17,316.66,316.16,316.54,31421.0,294.8457,295.3027,294.8364,295.1908,31421.0
2020-10-21 15:30:00,316.5,316.73,315.96,316.01,43957.0,295.1535,295.368,294.6499,294.6965,43957.0
2020-10-21 15:40:00,315.97,316.08,314.96,315.0,60220.0,294.6592,294.7618,293.7173,293.7546,60220.0
2020-10-21 15:50:00,315.0,315.58,314.75,314.8,103521.0,293.7546,294.2955,293.5215,293.5681,103521.0
2020-10-22 09:30:00,315.06,315.78,315.05,315.24,89139.0,293.8106,294.482,293.8013,293.9785,89139.0
2020-10-22 09:40:00,315.24,315.77,315.19,315.31,50869.0,293.9785,294.4727,293.9318,294.0437,50869.0
2020-10-22 09:50:00,315.17,315.75,315.17,315.53,28599.0,293.9132,294.4541,293.9132,294.2489,28599.0
2020-10-22 10:00:00,315.44,315.63,315.09,315.12,17605.0,294.165,294.3422,293.8386,293.8665,17605.0
2020-10-22 10:10:00,315.18,315.43,314.91,314.94,20574.0,293.9225,294.1556,293.6707,293.6987,20574.0
2020-10-22 10:20:00,314.9,314.9,313.83,314.15,56895.0,293.6614,293.6614,292.6636,292.962,56895.0
2020-10-22 10:30:00,314.12,314.23,313.38,313.8,55192.0,292.934,293.0366,292.2439,292.6356,55192.0
2020-10-22 10:40:00,313.69,313.75,312.99,313.26,62174.0,292.533,292.589,291.8802,292.132,62174.0
2020-10-22 10:50:00,313.4,314.56,312.99,314.39,108509.0,292.2626,293.3443,291.8802,293.1858,108509.0
2020-10-22 11:00:00,314.39,314.92,314.3,314.32,47653.0,293.1858,293.68,293.1019,293.1205,47653.0
2020-10-22 11:10:00,314.39,315.45,314.37,314.95,51775.0,293.1858,294.1743,293.1671,293.708,51775.0
2020-10-22 11:20:00,315.06,315.35,314.93,315.05,24358.0,293.8106,294.081,293.6894,293.8013,24358.0
2020-10-22 11:30:00,315.04,315.15,314.45,314.57,23332.0,293.7919,293.8945,293.2417,293.3536,23332.0
2020-10-22 11:40:00,314.6,315.03,314.44,314.9,57383.0,293.3816,293.7826,293.2324,293.6614,57383.0
2020-10-22 11:50:00,314.91,315.14,314.34,314.44,40644.0,293.6707,293.8852,293.1392,293.2324,40644.0
2020-10-22 12:00:00,314.47,314.62,314.17,314.62,21247.0,293.2604,293.4003,292.9806,293.4003,21247.0
2020-10-22 12:10:00,314.64,314.92,314.49,314.76,30321.0,293.4189,293.68,293.279,293.5308,30321.0
2020-10-22 12:20:00,314.7,314.83,314.54,314.75,14258.0,293.4749,293.5961,293.3257,293.5215,14258.0
2020-10-22 12:30:00,314.73,314.73,314.33,314.46,11870.0,293.5029,293.5029,293.1298,293.2511,11870.0
2020-10-22 12:40:00,314.45,315.06,314.25,315.06,40425.0,293.2417,293.8106,293.0552,293.8106,40425.0
2020-10-22 12:50:00,315.04,315.33,314.97,315.25,22805.0,293.7919,294.0624,293.7267,293.9878,22805.0
2020-10-22 13:00:00,315.26,315.57,315.13,315.53,31027.0,293.9971,294.2862,293.8759,294.2489,31027.0
2020-10-22 13:10:00,315.54,316.32,315.53,315.98,57729.0,294.2582,294.9856,294.2489,294.6685,57729.0
2020-10-22 13:20:00,315.97,316.0,315.8,315.88,17943.0,294.6592,294.6872,294.5007,294.5753,17943.0
2020-10-22 13:30:00,315.88,315.94,315.75,315.79,34512.0,294.5753,294.6312,294.4541,294.4914,34512.0
2020-10-22 13:40:00,315.79,316.18,315.57,315.94,51711.0,294.4914,294.8551,294.2862,294.6312,51711.0
2020-10-22 13:50:00,315.99,316.53,315.88,316.31,58550.0,294.6779,295.1815,294.5753,294.9763,58550.0
2020-10-22 14:00:00,316.37,316.61,316.29,316.35,37941.0,295.0322,295.2561,294.9576,295.0136,37941.0
2020-10-22 14:10:00,316.38,316.97,316.31,316.77,46630.0,295.0416,295.5918,294.9763,295.4053,46630.0
2020-10-22 14:20:00,316.79,316.92,316.53,316.56,41846.0,295.4239,295.5451,295.1815,295.2094,41846.0
2020-10-22 14:30:00,316.58,316.82,316.42,316.58,39235.0,295.2281,295.4519,295.0789,295.2281,39235.0
2020-10-22 14:40:00,316.64,316.69,316.43,316.43,32184.0,295.284,295.3307,295.0882,295.0882,32184.0
2020-10-22 14:50:00,316.47,316.7,316.33,316.41,18963.0,295.1255,295.34,294.9949,295.0695,18963.0
2020-10-22 15:00:00,316.45,316.45,315.93,316.07,37375.0,295.1068,295.1068,294.6219,294.7525,37375.0
2020-10-22 15:10:00,316.04,316.33,315.97,316.33,32484.0,294.7245,294.9949,294.6592,294.9949,32484.0
2020-10-22 15:20:00,316.29,316.71,316.28,316.71,28540.0,294.9576,295.3493,294.9483,295.3493,28540.0
2020-10-22 15:30:00,316.72,317.16,316.66,316.79,44381.0,295.3586,295.769,295.3027,295.4239,44381.0
2020-10-22 15:40:00,316.82,316.98,316.66,316.77,37143.0,295.4519,295.6011,295.3027,295.4053,37143.0
2020-10-22 15:50:00,316.77,316.88,316.2,316.59,179774.0,295.4053,295.5078,294.8737,295.2374,179774.0
2020-10-23 09:30:00,317.84,317.84,317.11,317.35,89502.0,296.4031,296.4031,295.7223,295.9461,89502.0
2020-10-23 09:40:00,317.38,317.38,316.88,316.98,40867.0,295.9741,295.9741,295.5078,295.6011,40867.0
2020-10-23 09:50:00,316.91,317.47,316.79,317.17,33809.0,295.5358,296.0581,295.4239,295.7783,33809.0
2020-10-23 10:00:00,317.18,317.18,316.63,316.82,18046.0,295.7876,295.7876,295.2747,295.4519,18046.0
2020-10-23 10:10:00,316.83,317.05,316.61,316.86,28072.0,295.4612,295.6664,295.2561,295.4892,28072.0
2020-10-23 10:20:00,316.86,317.05,316.41,316.88,62866.0,295.4892,295.6664,295.0695,295.5078,62866.0
2020-10-23 10:30:00,316.83,317.18,316.75,316.92,19560.0,295.4612,295.7876,295.3866,295.5451,19560.0
2020-10-23 10:40:00,316.97,317.05,316.5,316.76,20676.0,295.5918,295.6664,295.1535,295.3959,20676.0
2020-10-23 10:50:00,316.66,316.79,316.42,316.71,27779.0,295.3027,295.4239,295.0789,295.3493,27779.0
2020-10-23 11:00:00,316.67,316.87,316.42,316.77,37892.0,295.312,295.4985,295.0789,295.4053,37892.0
2020-10-23 11:10:00,316.85,317.13,316.64,316.96,21727.0,295.4799,295.741,295.284,295.5824,21727.0
2020-10-23 11:20:00,316.95,316.95,316.03,316.43,24404.0,295.5731,295.5731,294.7152,295.0882,24404.0
2020-10-23 11:30:00,316.45,316.55,316.12,316.12,20158.0,295.1068,295.2001,294.7991,294.7991,20158.0
2020-10-23 11:40:00,316.25,316.53,315.72,315.77,35409.0,294.9203,295.1815,294.4261,294.4727,35409.0
2020-10-23 11:50:00,315.77,316.11,315.68,316.09,12573.0,294.4727,294.7898,294.3888,294.7711,12573.0
2020-10-23 12:00:00,316.0,316.42,316.0,316.25,19998.0,294.6872,295.0789,294.6872,294.9203,19998.0
2020-10-23 12:10:00,316.29,316.34,315.29,315.75,63159.0,294.9576,295.0043,294.0251,294.4541,63159.0
2020-10-23 12:20:00,315.74,315.74,315.24,315.64,34762.0,294.4447,294.4447,293.9785,294.3515,34762.0
2020-10-23 12:30:00,315.6,315.86,315.5,315.77,13931.0,294.3142,294.5566,294.2209,294.4727,13931.0
2020-10-23 12:40:00,315.86,316.03,315.74,315.89,22298.0,294.5566,294.7152,294.4447,294.5846,22298.0
2020-10-23 12:50:00,315.84,316.01,315.3,315.49,22559.0,294.538,294.6965,294.0344,294.2116,22559.0
2020-10-23 13:00:00,315.5,316.16,315.5,316.09,22661.0,294.2209,294.8364,294.2209,294.7711,22661.0
2020-10-23 13:10:00,316.11,316.17,315.91,316.09,11435.0,294.7898,294.8457,294.6033,294.7711,11435.0
2020-10-23 13:20:00,316.07,316.55,316.07,316.5,32945.0,294.7525,295.2001,294.7525,295.1535,32945.0
2020-10-23 13:30:00,316.53,316.63,316.39,316.46,19977.0,295.1815,295.2747,295.0509,295.1162,19977.0
2020-10-23 13:40:00,316.44,316.48,316.28,316.4,20813.0,295.0975,295.1348,294.9483,295.0602,20813.0
2020-10-23 13:50:00,316.42,316.57,316.38,316.45,23515.0,295.0789,295.2188,295.0416,295.1068,23515.0
2020-10-23 14:00:00,316.5,316.83,316.36,316.71,25281.0,295.1535,295.4612,295.0229,295.3493,25281.0
2020-10-23 14:10:00,316.73,317.16,316.55,316.82,24610.0,295.368,295.769,295.2001,295.4519,24610.0
2020-10-23 14:20:00,316.81,316.97,316.73,316.96,20808.0,295.4426,295.5918,295.368,295.5824,20808.0
2020-10-23 14:30:00,316.95,317.06,316.75,316.79,15054.0,295.5731,295.6757,295.3866,295.4239,15054.0
2020-10-23 14:40:00,316.82,316.87,316.63,316.87,16371.0,295.4519,295.4985,295.2747,295.4985,16371.0
2020-10-23 14:50:00,316.83,316.95,316.66,316.68,14458.0,295.4612,295.5731,295.3027,295.3213,14458.0
2020-10-23 15:00:00,316.74,316.95,316.68,316.94,29689.0,295.3773,295.5731,295.3213,295.5638,29689.0
2020-10-23 15:10:00,317.0,317.3,316.93,317.14,44219.0,295.6198,295.8995,295.5545,295.7503,44219.0
2020-10-23 15:20:00,317.21,317.26,317.01,317.06,23782.0,295.8156,295.8622,295.6291,295.6757,23782.0
2020-10-23 15:30:00,317.11,317.14,316.93,317.14,22040.0,295.7223,295.7503,295.5545,295.7503,22040.0
2020-10-23 15:40:00,317.08,317.49,317.05,317.47,30986.0,295.6944,296.0767,295.6664,296.0581,30986.0
2020-10-23 15:50:00,317.49,317.63,317.28,317.63,56402.0,296.0767,296.2073,295.8809,296.2073,56402.0
2020-10-26 09:30:00,314.31,314.85,314.25,314.73,137938.0,293.1112,293.6148,293.0552,293.5029,137938.0
2020-10-26 09:40:00,314.74,314.81,313.98,314.19,96259.0,293.5122,293.5775,292.8034,292.9993,96259.0
2020-10-26 09:50:00,314.15,314.85,314.06,314.68,65240.0,292.962,293.6148,292.878,293.4562,65240.0
2020-10-26 10:00:00,314.59,315.08,314.35,314.9,36035.0,293.3723,293.8292,293.1485,293.6614,36035.0
2020-10-26 10:10:00,314.96,315.02,314.62,314.83,43825.0,293.7173,293.7733,293.4003,293.5961,43825.0
2020-10-26 10:20:00,314.83,315.0,313.75,313.81,33794.0,293.5961,293.7546,292.589,292.6449,33794.0
2020-10-26 10:30:00,313.61,313.8,312.83,313.25,47197.0,292.4584,292.6356,291.731,292.1227,47197.0
2020-10-26 10:40:00,313.18,313.34,312.28,312.59,94129.0,292.0574,292.2066,291.2181,291.5072,94129.0
2020-10-26 10:50:00,312.59,312.59,311.93,312.04,67901.0,291.5072,291.5072,290.8917,290.9943,67901.0
2020-10-26 11:00:00,312.01,312.01,311.19,311.45,78651.0,290.9663,290.9663,290.2016,290.4441,78651.0
2020-10-26 11:10:00,311.47,311.8,310.68,310.74,88227.0,290.4627,290.7705,289.726,289.782,88227.0
2020-10-26 11:20:00,310.8,311.48,310.66,311.2,50451.0,289.8379,290.4721,289.7074,290.2109,50451.0
2020-10-26 11:30:00,311.25,311.28,310.51,311.17,105926.0,290.2576,290.2855,289.5675,290.183,105926.0
2020-10-26 11:40:00,311.15,311.46,310.67,311.32,65870.0,290.1643,290.4534,289.7167,290.3228,65870.0
2020-10-26 11:50:00,311.25,311.55,310.89,311.0,71081.0,290.2576,290.5373,289.9218,290.0244,71081.0
2020-10-26 12:00:00,311.11,311.26,310.83,311.0,48907.0,290.127,290.2669,289.8659,290.0244,48907.0
2020-10-26 12:10:00,311.01,311.26,310.89,311.12,43337.0,290.0338,290.2669,289.9218,290.1363,43337.0
2020-10-26 12:20:00,311.19,311.29,310.74,311.19,48390.0,290.2016,290.2949,289.782,290.2016,48390.0
2020-10-26 12:30:00,311.04,311.04,310.14,310.22,50183.0,290.0617,290.0617,289.2224,289.297,50183.0
2020-10-26 12:40:00,310.17,310.39,309.84,309.95,60108.0,289.2504,289.4556,288.9427,289.0452,60108.0
2020-10-26 12:50:00,309.99,310.18,309.86,310.04,115497.0,289.0825,289.2597,288.9613,289.1292,115497.0
2020-10-26 13:00:00,309.99,310.14,309.68,309.99,60236.0,289.0825,289.2224,288.7935,289.0825,60236.0
2020-10-26 13:10:00,309.96,310.2,309.32,309.32,38457.0,289.0546,289.2784,288.4577,288.4577,38457.0
2020-10-26 13:20:00,309.36,309.52,308.85,308.91,60057.0,288.495,288.6442,288.0194,288.0754,60057.0
2020-10-26 13:30:00,308.75,309.11,308.36,309.03,96703.0,287.9262,288.2619,287.5625,288.1873,96703.0
2020-10-26 13:40:00,309.04,309.43,308.93,309.37,50267.0,288.1966,288.5603,288.094,288.5044,50267.0
2020-10-26 13:50:00,309.38,309.99,309.3,309.99,78994.0,288.5137,289.0825,288.4391,289.0825,78994.0
2020-10-26 14:00:00,309.94,310.6,309.73,310.36,42274.0,289.0359,289.6514,288.8401,289.4276,42274.0
2020-10-26 14:10:00,310.43,310.57,310.05,310.47,69619.0,289.4929,289.6234,289.1385,289.5302,69619.0
2020-10-26 14:20:00,310.35,311.11,310.22,311.06,50727.0,289.4183,290.127,289.297,290.0804,50727.0
2020-10-26 14:30:00,311.09,311.13,310.54,310.6,60815.0,290.1084,290.1457,289.5955,289.6514,60815.0
2020-10-26 14:40:00,310.61,310.91,310.19,310.27,38393.0,289.6607,289.9405,289.2691,289.3437,38393.0
2020-10-26 14:50:00,310.34,310.97,310.26,310.66,61929.0,289.4089,289.9964,289.3343,289.7074,61929.0
2020-10-26 15:00:00,310.68,311.05,310.13,310.26,74421.0,289.726,290.0711,289.2131,289.3343,74421.0
2020-10-26 15:10:00,310.35,310.6,309.95,310.29,66062.0,289.4183,289.6514,289.0452,289.3623,66062.0
2020-10-26 15:20:00,310.27,310.92,310.26,310.85,37565.0,289.3437,289.9498,289.3343,289.8845,37565.0
2020-10-26 15:30:00,310.92,311.36,310.59,310.91,69011.0,289.9498,290.3601,289.6421,289.9405,69011.0
2020-10-26 15:40:00,310.86,311.14,310.05,310.05,46909.0,289.8939,290.155,289.1385,289.1385,46909.0
2020-10-26 15:50:00,310.08,311.88,309.92,311.83,175452.0,289.1665,290.8451,289.0173,290.7984,175452.0
2020-10-27 09:30:00,312.18,312.39,311.38,311.92,194683.0,291.1248,291.3207,290.3788,290.8824,194683.0
2020-10-27 09:40:00,311.93,312.04,311.25,311.5,74859.0,290.8917,290.9943,290.2576,290.4907,74859.0
2020-10-27 09:50:00,311.47,312.11,311.47,312.06,26130.0,290.4627,291.0596,290.4627,291.0129,26130.0
2020-10-27 10:00:00,312.07,312.38,311.56,312.21,51445.0,291.0223,291.3114,290.5467,291.1528,51445.0
2020-10-27 10:10:00,312.21,312.33,311.15,311.15,44406.0,291.1528,291.2647,290.1643,290.1643,44406.0
2020-10-27 10:20:00,311.15,311.24,310.62,310.86,76044.0,290.1643,290.2482,289.6701,289.8939,76044.0
2020-10-27 10:30:00,310.9,311.63,310.88,311.44,35098.0,289.9312,290.6119,289.9125,290.4347,35098.0
2020-10-27 10:40:00,311.44,312.0,311.0,311.9,51109.0,290.4347,290.957,290.0244,290.8637,51109.0
2020-10-27 10:50:00,311.88,312.04,311.21,311.22,25872.0,290.8451,290.9943,290.2203,290.2296,25872.0
2020-10-27 11:00:00,311.25,311.56,311.06,311.54,20747.0,290.2576,290.5467,290.0804,290.528,20747.0
2020-10-27 11:10:00,311.51,311.94,311.48,311.59,32884.0,290.5,290.901,290.4721,290.5746,32884.0
2020-10-27 11:20:00,311.6,311.67,311.09,311.15,24424.0,290.584,290.6492,290.1084,290.1643,24424.0
2020-10-27 11:30:00,311.1,311.31,310.74,311.28,41656.0,290.1177,290.3135,289.782,290.2855,41656.0
2020-10-27 11:40:00,311.5,311.64,311.17,311.5,38319.0,290.4907,290.6213,290.183,290.4907,38319.0
2020-10-27 11:50:00,311.53,312.17,311.51,312.13,30486.0,290.5187,291.1155,290.5,291.0782,30486.0
2020-10-27 12:00:00,312.17,312.39,311.97,312.12,14950.0,291.1155,291.3207,290.929,291.0689,14950.0
2020-10-27 12:10:00,312.17,312.18,311.73,311.85,21117.0,291.1155,291.1248,290.7052,290.8171,21117.0
2020-10-27 12:20:00,311.94,312.15,311.65,311.65,24988.0,290.901,291.0969,290.6306,290.6306,24988.0
2020-10-27 12:30:00,311.66,311.66,311.2,311.48,19050.0,290.6399,290.6399,290.2109,290.4721,19050.0
2020-10-27 12:40:00,311.52,311.64,311.07,311.2,25359.0,290.5094,290.6213,290.0897,290.2109,25359.0
2020-10-27 12:50:00,311.19,311.45,311.03,311.44,24718.0,290.2016,290.4441,290.0524,290.4347,24718.0
2020-10-27 13:00:00,311.42,311.56,311.23,311.26,33804.0,290.4161,290.5467,290.2389,290.2669,33804.0
2020-10-27 13:10:00,311.38,311.42,311.02,311.19,39785.0,290.3788,290.4161,290.0431,290.2016,39785.0
2020-10-27 13:20:00,311.21,311.98,311.09,311.93,35495.0,290.2203,290.9383,290.1084,290.8917,35495.0
2020-10-27 13:30:00,311.89,312.47,311.89,312.14,28183.0,290.8544,291.3953,290.8544,291.0875,28183.0
2020-10-27 13:40:00,312.16,312.34,312.1,312.28,15979.0,291.1062,291.274,291.0502,291.2181,15979.0
2020-10-27 13:50:00,312.33,312.42,312.0,312.08,25383.0,291.2647,291.3487,290.957,291.0316,25383.0
2020-10-27 14:00:00,312.05,312.16,311.84,311.85,27907.0,291.0036,291.1062,290.8078,290.8171,27907.0
2020-10-27 14:10:00,311.89,311.96,311.27,311.27,23898.0,290.8544,290.9197,290.2762,290.2762,23898.0
2020-10-27 14:20:00,311.22,311.74,311.21,311.53,41967.0,290.2296,290.7145,290.2203,290.5187,41967.0
2020-10-27 14:30:00,311.57,311.62,311.27,311.32,39555.0,290.556,290.6026,290.2762,290.3228,39555.0
2020-10-27 14:40:00,311.32,311.48,310.76,311.25,97935.0,290.3228,290.4721,289.8006,290.2576,97935.0
2020-10-27 14:50:00,311.2,311.27,310.95,311.04,20735.0,290.2109,290.2762,289.9778,290.0617,20735.0
2020-10-27 15:00:00,311.09,311.26,310.55,310.66,75232.0,290.1084,290.2669,289.6048,289.7074,75232.0
2020-10-27 15:10:00,310.67,310.97,310.67,310.97,34761.0,289.7167,289.9964,289.7167,289.9964,34761.0
2020-10-27 15:20:00,310.87,311.43,310.86,311.35,35421.0,289.9032,290.4254,289.8939,290.3508,35421.0
2020-10-27 15:30:00,311.34,311.53,311.27,311.53,66021.0,290.3415,290.5187,290.2762,290.5187,66021.0
2020-10-27 15:40:00,311.55,311.73,311.05,311.15,51284.0,290.5373,290.7052,290.0711,290.1643,51284.0
2020-10-27 15:50:00,311.12,311.3,310.68,310.74,120184.0,290.1363,290.3042,289.726,289.782,120184.0
2020-10-28 09:30:00,305.13,305.39,304.78,305.2,369166.0,284.5503,284.7928,284.2239,284.6156,369166.0
2020-10-28 09:40:00,305.24,305.74,304.92,305.14,140135.0,284.6529,285.1192,284.3545,284.5597,140135.0
2020-10-28 09:50:00,305.13,305.13,303.98,304.35,191109.0,284.5503,284.5503,283.4779,283.8229,191109.0
2020-10-28 10:00:00,304.33,304.48,303.31,303.87,118104.0,283.8043,283.9442,282.8531,283.3753,118104.0
2020-10-28 10:10:00,303.85,304.02,302.56,302.56,144951.0,283.3567,283.5152,282.1537,282.1537,144951.0
2020-10-28 10:20:00,302.55,302.81,301.54,302.01,140030.0,282.1443,282.3868,281.2025,281.6408,140030.0
2020-10-28 10:30:00,302.02,302.72,301.7,302.26,104690.0,281.6501,282.3029,281.3517,281.8739,104690.0
2020-10-28 10:40:00,302.23,302.5,301.62,301.67,155471.0,281.8459,282.0977,281.2771,281.3237,155471.0
2020-10-28 10:50:00,301.65,301.91,301.08,301.85,135330.0,281.305,281.5475,280.7735,281.4916,135330.0
2020-10-28 11:00:00,301.8,302.31,300.96,302.02,92556.0,281.4449,281.9205,280.6616,281.6501,92556.0
2020-10-28 11:10:00,301.94,302.29,301.6,301.84,84984.0,281.5755,281.9019,281.2584,281.4822,84984.0
2020-10-28 11:20:00,302.0,302.19,301.28,301.63,58719.0,281.6314,281.8086,280.96,281.2864,58719.0
2020-10-28 11:30:00,301.61,301.78,301.0,301.7,75218.0,281.2677,281.4263,280.6989,281.3517,75218.0
2020-10-28 11:40:00,301.59,302.63,301.46,302.45,60426.0,281.2491,282.2189,281.1279,282.0511,60426.0
2020-10-28 11:50:00,302.47,303.2,302.23,302.9,68655.0,282.0697,282.7505,281.8459,282.4707,68655.0
2020-10-28 12:00:00,302.94,303.49,302.75,303.16,45089.0,282.508,283.0209,282.3309,282.7132,45089.0
2020-10-28 12:10:00,303.08,303.41,303.0,303.17,54228.0,282.6386,282.9463,282.564,282.7225,54228.0
2020-10-28 12:20:00,303.23,303.27,302.47,302.55,40264.0,282.7785,282.8158,282.0697,282.1443,40264.0
2020-10-28 12:30:00,302.56,302.76,302.0,302.02,48714.0,282.1537,282.3402,281.6314,281.6501,48714.0
2020-10-28 12:40:00,302.01,302.01,301.4,301.4,44152.0,281.6408,281.6408,281.0719,281.0719,44152.0
2020-10-28 12:50:00,301.4,302.02,301.2,301.69,59728.0,281.0719,281.6501,280.8854,281.3423,59728.0
2020-10-28 13:00:00,301.64,301.73,301.0,301.06,99715.0,281.2957,281.3796,280.6989,280.7548,99715.0
2020-10-28 13:10:00,301.06,301.13,300.55,301.03,83043.0,280.7548,280.8201,280.2792,280.7269,83043.0
2020-10-28 13:20:00,301.01,301.56,300.66,301.53,60148.0,280.7082,281.2211,280.3818,281.1931,60148.0
2020-10-28 13:30:00,301.51,302.1,301.24,301.85,35988.0,281.1745,281.7247,280.9227,281.4916,35988.0
2020-10-28 13:40:00,301.87,301.95,301.45,301.72,35037.0,281.5102,281.5848,281.1185,281.3703,35037.0
2020-10-28 13:50:00,301.77,302.06,301.56,301.99,83397.0,281.4169,281.6874,281.2211,281.6221,83397.0
2020-10-28 14:00:00,301.97,301.97,301.34,301.55,91295.0,281.6035,281.6035,281.0159,281.2118,91295.0
2020-10-28 14:10:00,301.48,301.49,300.74,301.03,62497.0,281.1465,281.1558,280.4564,280.7269,62497.0
2020-10-28 14:20:00,300.98,302.25,300.94,302.15,44084.0,280.6802,281.8646,280.6429,281.7713,44084.0
2020-10-28 14:30:00,302.15,302.38,301.26,301.38,68861.0,281.7713,281.9858,280.9413,281.0533,68861.0
2020-10-28 14:40:00,301.37,301.92,301.35,301.69,44136.0,281.0439,281.5568,281.0253,281.3423,44136.0
2020-10-28 14:50:00,301.71,302.29,301.02,302.0,76602.0,281.361,281.9019,280.7175,281.6314,76602.0
2020-10-28 15:00:00,302.11,302.13,301.36,301.53,118863.0,281.734,281.7527,281.0346,281.1931,118863.0
2020-10-28 15:10:00,301.54,301.91,301.2,301.45,50025.0,281.2025,281.5475,280.8854,281.1185,50025.0
2020-10-28 15:20:00,301.44,302.55,301.26,302.19,107507.0,281.1092,282.1443,280.9413,281.8086,107507.0
2020-10-28 15:30:00,302.19,303.02,301.6,301.61,123932.0,281.8086,282.5826,281.2584,281.2677,123932.0
2020-10-28 15:40:00,301.64,302.12,300.96,301.23,150305.0,281.2957,281.7433,280.6616,280.9134,150305.0
2020-10-28 15:50:00,301.15,301.23,299.61,300.1,581271.0,280.8388,280.9134,279.4026,279.8596,581271.0
2020-10-29 09:30:00,300.38,301.05,299.22,299.37,473298.0,280.1207,280.7455,279.0389,279.1788,473298.0
2020-10-29 09:40:00,299.34,300.48,298.69,300.01,208843.0,279.1508,280.214,278.5447,279.7757,208843.0
2020-10-29 09:50:00,300.06,301.64,299.82,301.15,110183.0,279.8223,281.2957,279.5985,280.8388,110183.0
2020-10-29 10:00:00,301.14,302.05,300.77,301.39,84492.0,280.8294,281.6781,280.4844,281.0626,84492.0
2020-10-29 10:10:00,301.4,301.79,300.52,301.66,105601.0,281.0719,281.4356,280.2513,281.3144,105601.0
2020-10-29 10:20:00,301.81,302.38,301.55,302.28,299710.0,281.4543,281.9858,281.2118,281.8926,299710.0
2020-10-29 10:30:00,302.37,302.83,302.0,302.83,75718.0,281.9765,282.4055,281.6314,282.4055,75718.0
2020-10-29 10:40:00,302.84,302.98,302.46,302.63,73428.0,282.4148,282.5453,282.0604,282.2189,73428.0
2020-10-29 10:50:00,302.69,302.75,302.14,302.44,56040.0,282.2749,282.3309,281.762,282.0418,56040.0
2020-10-29 11:00:00,302.48,302.51,301.76,301.94,67161.0,282.0791,282.107,281.4076,281.5755,67161.0
2020-10-29 11:10:00,301.97,302.85,301.84,302.76,102792.0,281.6035,282.4241,281.4822,282.3402,102792.0
2020-10-29 11:20:00,302.75,303.04,302.25,302.29,114307.0,282.3309,282.6013,281.8646,281.9019,114307.0
2020-10-29 11:30:00,302.27,302.49,301.93,302.46,112101.0,281.8832,282.0884,281.5662,282.0604,112101.0
2020-10-29 11:40:00,302.44,302.51,301.51,301.84,157365.0,282.0418,282.107,281.1745,281.4822,157365.0
2020-10-29 11:50:00,301.83,302.38,301.15,301.7,86682.0,281.4729,281.9858,280.8388,281.3517,86682.0
2020-10-29 12:00:00,301.8,301.98,301.31,301.69,41184.0,281.4449,281.6128,280.988,281.3423,41184.0
2020-10-29 12:10:00,301.63,302.28,301.54,302.23,26847.0,281.2864,281.8926,281.2025,281.8459,26847.0
2020-10-29 12:20:00,302.25,302.37,301.98,302.19,28140.0,281.8646,281.9765,281.6128,281.8086,28140.0
2020-10-29 12:30:00,302.28,302.8,302.07,302.66,62633.0,281.8926,282.3775,281.6967,282.2469,62633.0
2020-10-29 12:40:00,302.64,302.78,302.55,302.73,101624.0,282.2283,282.3588,282.1443,282.3122,101624.0
2020-10-29 12:50:00,302.78,302.87,302.32,302.39,105951.0,282.3588,282.4428,281.9299,281.9951,105951.0
2020-10-29 13:00:00,302.49,302.62,301.94,302.02,112684.0,282.0884,282.2096,281.5755,281.6501,112684.0
2020-10-29 13:10:00,302.07,302.32,301.86,302.09,31058.0,281.6967,281.9299,281.5009,281.7154,31058.0
2020-10-29 13:20:00,302.09,303.17,302.09,303.16,47790.0,281.7154,282.7225,281.7154,282.7132,47790.0
2020-10-29 13:30:00,303.14,303.56,303.14,303.39,65657.0,282.6945,283.0862,282.6945,282.9277,65657.0
2020-10-29 13:40:00,303.4,303.91,303.4,303.82,41538.0,282.937,283.4126,282.937,283.3287,41538.0
2020-10-29 13:50:00,303.82,304.6,303.77,304.5,49631.0,283.3287,284.0561,283.2821,283.9628,49631.0
2020-10-29 14:00:00,304.51,305.32,304.51,305.19,74172.0,283.9721,284.7275,283.9721,284.6063,74172.0
2020-10-29 14:10:00,305.23,305.86,305.07,305.83,105267.0,284.6436,285.2311,284.4944,285.2031,105267.0
2020-10-29 14:20:00,305.84,306.08,305.61,305.98,78821.0,285.2124,285.4363,284.998,285.343,78821.0
2020-10-29 14:30:00,305.94,306.25,305.34,305.43,65766.0,285.3057,285.5948,284.7462,284.8301,65766.0
2020-10-29 14:40:00,305.43,305.73,304.87,304.88,41483.0,284.8301,285.1099,284.3079,284.3172,41483.0
2020-10-29 14:50:00,304.86,305.36,304.75,305.06,75982.0,284.2985,284.7648,284.196,284.4851,75982.0
2020-10-29 15:00:00,305.15,305.49,304.88,304.99,98327.0,284.569,284.8861,284.3172,284.4198,98327.0
2020-10-29 15:10:00,305.02,305.13,304.02,304.64,144217.0,284.4477,284.5503,283.5152,284.0934,144217.0
2020-10-29 15:20:00,304.62,305.25,304.55,305.0,126049.0,284.0747,284.6622,284.0094,284.4291,126049.0
2020-10-29 15:30:00,305.0,305.16,304.48,304.77,95633.0,284.4291,284.5783,283.9442,284.2146,95633.0
2020-10-29 15:40:00,304.63,305.46,304.46,305.25,201544.0,284.0841,284.8581,283.9255,284.6622,201544.0
2020-10-29 15:50:00,305.26,305.46,303.09,303.14,279745.0,284.6716,284.8581,282.6479,282.6945,279745.0
2020-10-30 09:30:00,301.58,302.86,301.5,302.48,147133.0,281.2398,282.4334,281.1652,282.0791,147133.0
2020-10-30 09:40:00,302.33,302.33,300.5,300.51,87719.0,281.9392,281.9392,280.2326,280.2419,87719.0
2020-10-30 09:50:00,300.47,301.66,300.29,301.31,81295.0,280.2046,281.3144,280.0368,280.988,81295.0
2020-10-30 10:00:00,301.19,301.79,300.74,301.35,68173.0,280.8761,281.4356,280.4564,281.0253,68173.0
2020-10-30 10:10:00,301.32,301.49,300.04,300.4,61320.0,280.9973,281.1558,279.8036,280.1393,61320.0
2020-10-30 10:20:00,300.44,300.44,298.46,298.8,91439.0,280.1767,280.1767,278.3302,278.6473,91439.0
2020-10-30 10:30:00,298.79,299.16,298.09,298.82,110131.0,278.6379,278.983,277.9851,278.6659,110131.0
2020-10-30 10:40:00,298.8,298.8,297.12,297.23,178759.0,278.6473,278.6473,277.0806,277.1832,178759.0
2020-10-30 10:50:00,297.22,298.21,296.96,296.96,138492.0,277.1738,278.0971,276.9314,276.9314,138492.0
2020-10-30 11:00:00,296.96,298.72,296.96,297.51,98819.0,276.9314,278.5727,276.9314,277.4443,98819.0
2020-10-30 11:10:00,297.5,298.98,297.5,298.13,73349.0,277.4349,278.8151,277.4349,278.0224,73349.0
2020-10-30 11:20:00,298.15,298.6,297.73,297.86,63840.0,278.0411,278.4608,277.6494,277.7707,63840.0
2020-10-30 11:30:00,297.75,298.16,297.5,297.68,58784.0,277.6681,278.0504,277.4349,277.6028,58784.0
2020-10-30 11:40:00,297.68,298.34,297.25,298.32,92268.0,277.6028,278.2183,277.2018,278.1996,92268.0
2020-10-30 11:50:00,298.27,298.54,298.02,298.41,75607.0,278.153,278.4048,277.9199,278.2836,75607.0
2020-10-30 12:00:00,298.16,299.37,298.16,299.03,64738.0,278.0504,279.1788,278.0504,278.8617,64738.0
2020-10-30 12:10:00,299.02,299.84,298.81,299.8,104169.0,278.8524,279.6171,278.6566,279.5798,104169.0
2020-10-30 12:20:00,299.81,300.14,299.53,299.97,46648.0,279.5891,279.8969,279.328,279.7384,46648.0
2020-10-30 12:30:00,299.91,299.96,298.85,298.96,77791.0,279.6824,279.729,278.6939,278.7965,77791.0
2020-10-30 12:40:00,298.99,299.13,298.61,299.09,22114.0,278.8244,278.955,278.4701,278.9177,22114.0
2020-10-30 12:50:00,299.04,299.04,298.48,298.54,23370.0,278.8711,278.8711,278.3488,278.4048,23370.0
2020-10-30 13:00:00,298.49,298.99,298.12,298.24,37161.0,278.3582,278.8244,278.0131,278.125,37161.0
2020-10-30 13:10:00,298.2,298.29,297.68,297.95,65300.0,278.0877,278.1717,277.6028,277.8546,65300.0
2020-10-30 13:20:00,297.93,298.47,297.81,298.42,47270.0,277.8359,278.3395,277.724,278.2929,47270.0
2020-10-30 13:30:00,298.31,298.31,297.05,297.5,110850.0,278.1903,278.1903,277.0153,277.4349,110850.0
2020-10-30 13:40:00,297.4,297.93,297.3,297.85,38838.0,277.3417,277.8359,277.2484,277.7613,38838.0
2020-10-30 13:50:00,297.93,298.3,297.62,298.05,61725.0,277.8359,278.181,277.5468,277.9478,61725.0
2020-10-30 14:00:00,297.98,299.09,297.8,299.01,53435.0,277.8826,278.9177,277.7147,278.8431,53435.0
2020-10-30 14:10:00,298.94,299.08,298.23,298.51,55784.0,278.7778,278.9084,278.1157,278.3768,55784.0
2020-10-30 14:20:00,298.52,298.73,297.33,297.42,79679.0,278.3861,278.582,277.2764,277.3603,79679.0
2020-10-30 14:30:00,297.43,297.66,296.77,297.33,106333.0,277.3697,277.5841,276.7542,277.2764,106333.0
2020-10-30 14:40:00,297.24,297.51,296.37,297.47,81621.0,277.1925,277.4443,276.3812,277.407,81621.0
2020-10-30 14:50:00,297.5,297.91,297.15,297.33,49072.0,277.4349,277.8173,277.1085,277.2764,49072.0
2020-10-30 15:00:00,297.32,297.58,296.85,296.98,145984.0,277.2671,277.5095,276.8288,276.95,145984.0
2020-10-30 15:10:00,296.96,298.12,296.9,297.8,128373.0,276.9314,278.0131,276.8754,277.7147,128373.0
2020-10-30 15:20:00,297.83,298.25,297.46,297.46,145973.0,277.7427,278.1344,277.3976,277.3976,145973.0
2020-10-30 15:30:00,297.44,297.67,296.68,297.34,97102.0,277.379,277.5935,276.6702,277.2857,97102.0
2020-10-30 15:40:00,297.37,298.67,297.17,297.81,129240.0,277.3137,278.526,277.1272,277.724,129240.0
2020-10-30 15:50:00,297.75,300.22,297.73,299.94,731998.0,277.6681,279.9715,277.6494,279.7104,731998.0
2020-11-02 09:30:00,303.36,303.55,302.77,302.95,280706.0,282.8997,283.0769,282.3495,282.5174,280706.0
2020-11-02 09:40:00,302.98,303.31,302.19,303.29,196199.0,282.5453,282.8531,281.8086,282.8344,196199.0
2020-11-02 09:50:00,303.24,304.04,303.06,303.85,75483.0,282.7878,283.5338,282.6199,283.3567,75483.0
2020-11-02 10:00:00,303.88,304.59,303.88,304.03,190482.0,283.3846,284.0468,283.3846,283.5245,190482.0
2020-11-02 10:10:00,304.08,305.31,303.89,305.15,136267.0,283.5711,284.7182,283.394,284.569,136267.0
2020-11-02 10:20:00,305.07,305.13,304.59,304.63,122468.0,284.4944,284.5503,284.0468,284.0841,122468.0
2020-11-02 10:30:00,304.63,304.63,303.57,303.72,48489.0,284.0841,284.0841,283.0955,283.2354,48489.0
2020-11-02 10:40:00,303.7,303.81,303.39,303.66,66239.0,283.2168,283.3194,282.9277,283.1795,66239.0
2020-11-02 10:50:00,303.68,303.83,303.21,303.33,55051.0,283.1981,283.338,282.7598,282.8717,55051.0
2020-11-02 11:00:00,303.33,303.71,303.18,303.58,51147.0,282.8717,283.2261,282.7318,283.1049,51147.0
2020-11-02 11:10:00,303.64,303.82,302.92,302.93,57605.0,283.1608,283.3287,282.4894,282.4987,57605.0
2020-11-02 11:20:00,302.96,303.55,302.65,303.44,86436.0,282.5267,283.0769,282.2376,282.9743,86436.0
2020-11-02 11:30:00,303.53,303.57,303.08,303.3,59101.0,283.0582,283.0955,282.6386,282.8438,59101.0
2020-11-02 11:40:00,303.26,304.13,303.26,303.94,137798.0,282.8065,283.6178,282.8065,283.4406,137798.0
2020-11-02 11:50:00,303.87,304.07,303.66,303.66,34174.0,283.3753,283.5618,283.1795,283.1795,34174.0
2020-11-02 12:00:00,303.74,303.89,303.3,303.76,31458.0,283.2541,283.394,282.8438,283.2727,31458.0
2020-11-02 12:10:00,303.74,303.87,303.25,303.26,47722.0,283.2541,283.3753,282.7971,282.8065,47722.0
2020-11-02 12:20:00,303.27,303.86,303.13,303.83,36271.0,282.8158,283.366,282.6852,283.338,36271.0
2020-11-02 12:30:00,303.82,303.87,302.89,302.97,44614.0,283.3287,283.3753,282.4614,282.536,44614.0
2020-11-02 12:40:00,302.88,302.98,302.0,302.23,66095.0,282.4521,282.5453,281.6314,281.8459,66095.0
2020-11-02 12:50:00,302.24,302.59,302.08,302.5,59766.0,281.8552,282.1816,281.706,282.0977,59766.0
2020-11-02 13:00:00,302.53,302.66,301.71,301.88,46855.0,282.1257,282.2469,281.361,281.5195,46855.0
2020-11-02 13:10:00,301.91,301.92,301.16,301.2,47542.0,281.5475,281.5568,280.8481,280.8854,47542.0
2020-11-02 13:20:00,301.25,301.57,300.97,301.56,154831.0,280.932,281.2304,280.6709,281.2211,154831.0
2020-11-02 13:30:00,301.44,301.82,301.21,301.4,75575.0,281.1092,281.4636,280.8947,281.0719,75575.0
2020-11-02 13:40:00,301.44,301.8,301.36,301.44,43629.0,281.1092,281.4449,281.0346,281.1092,43629.0
2020-11-02 13:50:00,301.44,301.48,300.63,300.73,79847.0,281.1092,281.1465,280.3538,280.4471,79847.0
2020-11-02 14:00:00,300.73,301.32,300.65,301.23,52570.0,280.4471,280.9973,280.3725,280.9134,52570.0
2020-11-02 14:10:00,301.2,301.49,300.95,301.12,51003.0,280.8854,281.1558,280.6523,280.8108,51003.0
2020-11-02 14:20:00,301.01,302.3,301.01,302.29,60192.0,280.7082,281.9112,280.7082,281.9019,60192.0
2020-11-02 14:30:00,302.31,302.54,301.98,302.37,54057.0,281.9205,282.135,281.6128,281.9765,54057.0
2020-11-02 14:40:00,302.3,303.16,302.3,302.72,73068.0,281.9112,282.7132,281.9112,282.3029,73068.0
2020-11-02 14:50:00,302.7,302.93,302.21,302.63,100014.0,282.2842,282.4987,281.8273,282.2189,100014.0
2020-11-02 15:00:00,302.61,303.16,302.5,302.57,61959.0,282.2003,282.7132,282.0977,282.163,61959.0
2020-11-02 15:10:00,302.6,303.39,302.58,303.29,91016.0,282.191,282.9277,282.1723,282.8344,91016.0
2020-11-02 15:20:00,303.3,303.46,302.89,303.1,46524.0,282.8438,282.993,282.4614,282.6572,46524.0
2020-11-02 15:30:00,303.13,303.52,302.27,302.49,124542.0,282.6852,283.0489,281.8832,282.0884,124542.0
2020-11-02 15:40:00,302.5,302.69,301.86,302.45,87500.0,282.0977,282.2749,281.5009,282.0511,87500.0
2020-11-02 15:50:00,302.44,303.41,302.12,303.37,169645.0,282.0418,282.9463,281.7433,282.909,169645.0
2020-11-03 09:30:00,306.57,306.77,306.09,306.47,195939.0,285.8932,286.0797,285.4456,285.8,195939.0
2020-11-03 09:40:00,306.52,307.49,306.33,307.43,97713.0,285.8466,286.7512,285.6694,286.6952,97713.0
2020-11-03 09:50:00,307.41,308.25,307.38,308.11,100317.0,286.6766,287.4599,286.6486,287.3293,100317.0
2020-11-03 10:00:00,308.12,309.27,307.99,308.86,148714.0,287.3387,288.4111,287.2174,288.0288,148714.0
2020-11-03 10:10:00,308.9,310.24,308.67,310.21,126436.0,288.0661,289.3157,287.8516,289.2877,126436.0
2020-11-03 10:20:00,310.21,310.55,309.91,309.98,79294.0,289.2877,289.6048,289.0079,289.0732,79294.0
2020-11-03 10:30:00,310.04,310.16,309.4,309.65,116822.0,289.1292,289.2411,288.5323,288.7655,116822.0
2020-11-03 10:40:00,309.7,310.0,309.39,310.0,58217.0,288.8121,289.0919,288.523,289.0919,58217.0
2020-11-03 10:50:00,310.04,310.41,309.67,310.41,74725.0,289.1292,289.4742,288.7841,289.4742,74725.0
2020-11-03 11:00:00,310.46,310.74,309.95,310.19,50332.0,289.5208,289.782,289.0452,289.2691,50332.0
2020-11-03 11:10:00,310.12,310.33,309.97,310.21,44347.0,289.2038,289.3996,289.0639,289.2877,44347.0
2020-11-03 11:20:00,310.26,310.55,310.1,310.14,36507.0,289.3343,289.6048,289.1851,289.2224,36507.0
2020-11-03 11:30:00,310.17,310.74,310.01,310.7,34933.0,289.2504,289.782,289.1012,289.7447,34933.0
2020-11-03 11:40:00,310.72,310.72,310.08,310.15,30683.0,289.7633,289.7633,289.1665,289.2318,30683.0
2020-11-03 11:50:00,310.16,310.27,309.46,309.52,36894.0,289.2411,289.3437,288.5883,288.6442,36894.0
2020-11-03 12:00:00,309.63,309.78,309.1,309.36,27519.0,288.7468,288.8867,288.2526,288.495,27519.0
2020-11-03 12:10:00,309.32,309.61,309.22,309.38,19130.0,288.4577,288.7282,288.3645,288.5137,19130.0
2020-11-03 12:20:00,309.5,309.71,309.4,309.7,19228.0,288.6256,288.8214,288.5323,288.8121,19228.0
2020-11-03 12:30:00,309.7,309.79,309.49,309.59,22657.0,288.8121,288.896,288.6163,288.7095,22657.0
2020-11-03 12:40:00,309.56,309.62,309.27,309.5,26902.0,288.6815,288.7375,288.4111,288.6256,26902.0
2020-11-03 12:50:00,309.47,309.47,308.77,308.88,25359.0,288.5976,288.5976,287.9448,288.0474,25359.0
2020-11-03 13:00:00,308.94,309.23,308.93,309.17,70090.0,288.1034,288.3738,288.094,288.3179,70090.0
2020-11-03 13:10:00,309.22,309.25,308.84,309.0,29159.0,288.3645,288.3925,288.0101,288.1593,29159.0
2020-11-03 13:20:00,309.0,309.12,308.75,308.84,20177.0,288.1593,288.2712,287.9262,288.0101,20177.0
2020-11-03 13:30:00,308.96,309.14,308.57,308.74,43110.0,288.122,288.2899,287.7583,287.9169,43110.0
2020-11-03 13:40:00,308.72,308.93,308.24,308.26,40343.0,287.8982,288.094,287.4506,287.4692,40343.0
2020-11-03 13:50:00,308.36,308.36,307.62,307.81,33200.0,287.5625,287.5625,286.8724,287.0496,33200.0
2020-11-03 14:00:00,307.77,308.22,307.68,308.07,29090.0,287.0123,287.4319,286.9283,287.292,29090.0
2020-11-03 14:10:00,308.17,308.86,308.17,308.56,31789.0,287.3853,288.0288,287.3853,287.749,31789.0
2020-11-03 14:20:00,308.52,308.79,308.17,308.29,32301.0,287.7117,287.9635,287.3853,287.4972,32301.0
2020-11-03 14:30:00,308.4,309.12,308.23,308.92,40281.0,287.5998,288.2712,287.4412,288.0847,40281.0
2020-11-03 14:40:00,308.92,309.36,308.89,309.36,51253.0,288.0847,288.495,288.0567,288.495,51253.0
2020-11-03 14:50:00,309.24,309.29,308.89,309.0,31476.0,288.3831,288.4298,288.0567,288.1593,31476.0
2020-11-03 15:00:00,308.99,309.04,308.17,308.28,65810.0,288.15,288.1966,287.3853,287.4879,65810.0
2020-11-03 15:10:00,308.29,308.68,308.28,308.58,76462.0,287.4972,287.8609,287.4879,287.7676,76462.0
2020-11-03 15:20:00,308.65,309.11,308.14,309.06,105763.0,287.8329,288.2619,287.3573,288.2153,105763.0
2020-11-03 15:30:00,309.1,309.88,308.94,309.79,87053.0,288.2526,288.98,288.1034,288.896,87053.0
2020-11-03 15:40:00,309.82,310.41,309.73,310.16,231945.0,288.924,289.4742,288.8401,289.2411,231945.0
2020-11-03 15:50:00,310.13,310.6,308.63,308.65,257622.0,289.2131,289.6514,287.8143,287.8329,257622.0
2020-11-04 09:30:00,313.19,314.43,312.0,312.28,387182.0,292.0667,293.2231,290.957,291.2181,387182.0
2020-11-04 09:40:00,312.38,313.85,312.19,313.45,182867.0,291.3114,292.6822,291.1342,292.3092,182867.0
2020-11-04 09:50:00,313.33,314.64,312.96,314.64,139091.0,292.1973,293.4189,291.8522,293.4189,139091.0
2020-11-04 10:00:00,314.67,316.4,314.49,316.07,162209.0,293.4469,295.0602,293.279,294.7525,162209.0
2020-11-04 10:10:00,316.16,317.47,315.92,317.28,120103.0,294.8364,296.0581,294.6126,295.8809,120103.0
2020-11-04 10:20:00,317.27,318.3,317.01,317.07,128064.0,295.8715,296.8321,295.6291,295.685,128064.0
2020-11-04 10:30:00,317.08,317.29,315.98,316.14,88653.0,295.6944,295.8902,294.6685,294.8178,88653.0
2020-11-04 10:40:00,316.25,317.0,316.2,316.83,47388.0,294.9203,295.6198,294.8737,295.4612,47388.0
2020-11-04 10:50:00,316.83,317.77,316.74,317.75,47589.0,295.4612,296.3378,295.3773,296.3192,47589.0
2020-11-04 11:00:00,317.72,317.9,317.0,317.03,73174.0,296.2912,296.4591,295.6198,295.6477,73174.0
2020-11-04 11:10:00,317.05,317.06,316.39,317.05,66360.0,295.6664,295.6757,295.0509,295.6664,66360.0
2020-11-04 11:20:00,316.98,317.71,316.76,317.56,61391.0,295.6011,296.2819,295.3959,296.142,61391.0
2020-11-04 11:30:00,317.47,318.15,317.47,317.9,97991.0,296.0581,296.6922,296.0581,296.4591,97991.0
2020-11-04 11:40:00,317.88,318.05,317.58,317.78,51021.0,296.4404,296.5989,296.1606,296.3471,51021.0
2020-11-04 11:50:00,317.77,318.8,317.67,318.51,98128.0,296.3378,297.2983,296.2446,297.0279,98128.0
2020-11-04 12:00:00,318.49,318.88,318.28,318.43,144516.0,297.0093,297.373,296.8134,296.9533,144516.0
2020-11-04 12:10:00,318.41,319.0,318.17,318.78,64822.0,296.9347,297.4849,296.7108,297.2797,64822.0
2020-11-04 12:20:00,318.83,319.65,318.81,319.12,107649.0,297.3263,298.091,297.3077,297.5968,107649.0
2020-11-04 12:30:00,319.21,319.49,319.09,319.26,111658.0,297.6807,297.9418,297.5688,297.7273,111658.0
2020-11-04 12:40:00,319.22,319.58,319.0,319.04,79828.0,297.69,298.0257,297.4849,297.5222,79828.0
2020-11-04 12:50:00,319.02,319.1,318.52,318.56,69062.0,297.5035,297.5781,297.0372,297.0745,69062.0
2020-11-04 13:00:00,318.66,318.8,317.95,318.19,72065.0,297.1678,297.2983,296.5057,296.7295,72065.0
2020-11-04 13:10:00,318.19,318.5,317.9,318.0,101666.0,296.7295,297.0186,296.4591,296.5523,101666.0
2020-11-04 13:20:00,317.98,318.23,317.84,318.14,102234.0,296.5337,296.7668,296.4031,296.6829,102234.0
2020-11-04 13:30:00,318.16,318.95,317.97,318.69,111371.0,296.7015,297.4382,296.5243,297.1958,111371.0
2020-11-04 13:40:00,318.7,318.75,317.38,317.62,125158.0,297.2051,297.2517,295.9741,296.1979,125158.0
2020-11-04 13:50:00,317.62,318.06,317.41,317.72,89658.0,296.1979,296.6083,296.0021,296.2912,89658.0
2020-11-04 14:00:00,317.74,318.34,317.39,317.81,93804.0,296.3098,296.8694,295.9834,296.3751,93804.0
2020-11-04 14:10:00,317.89,318.13,317.45,317.7,88430.0,296.4497,296.6735,296.0394,296.2725,88430.0
2020-11-04 14:20:00,317.73,318.16,317.64,317.75,74577.0,296.3005,296.7015,296.2166,296.3192,74577.0
2020-11-04 14:30:00,317.85,317.96,317.51,317.57,69454.0,296.4124,296.515,296.0954,296.1513,69454.0
2020-11-04 14:40:00,317.51,317.61,316.81,317.17,311268.0,296.0954,296.1886,295.4426,295.7783,311268.0
2020-11-04 14:50:00,317.11,317.63,317.1,317.26,126865.0,295.7223,296.2073,295.713,295.8622,126865.0
2020-11-04 15:00:00,317.26,317.58,316.31,316.73,120619.0,295.8622,296.1606,294.9763,295.368,120619.0
2020-11-04 15:10:00,316.71,316.71,315.85,315.87,113438.0,295.3493,295.3493,294.5473,294.566,113438.0
2020-11-04 15:20:00,315.9,316.41,315.77,315.82,103664.0,294.5939,295.0695,294.4727,294.5193,103664.0
2020-11-04 15:30:00,315.84,316.44,315.59,315.99,117143.0,294.538,295.0975,294.3049,294.6779,117143.0
2020-11-04 15:40:00,315.98,316.42,315.53,315.77,135027.0,294.6685,295.0789,294.2489,294.4727,135027.0
2020-11-04 15:50:00,315.81,316.56,315.3,315.56,262477.0,294.51,295.2094,294.0344,294.2769,262477.0
2020-11-05 09:30:00,320.86,321.27,320.54,321.26,315402.0,299.2194,299.6018,298.921,299.5924,315402.0
2020-11-05 09:40:00,321.3,321.92,321.0,321.65,146366.0,299.6297,300.2079,299.35,299.9561,146366.0
2020-11-05 09:50:00,321.66,322.2,321.42,321.42,90966.0,299.9655,300.469,299.7416,299.7416,90966.0
2020-11-05 10:00:00,321.51,322.38,321.4,322.3,176274.0,299.8256,300.6369,299.723,300.5623,176274.0
2020-11-05 10:10:00,322.3,323.5,322.26,323.46,88927.0,300.5623,301.6814,300.525,301.6441,88927.0
2020-11-05 10:20:00,323.39,323.55,322.34,322.34,94015.0,301.5788,301.728,300.5996,300.5996,94015.0
2020-11-05 10:30:00,322.44,322.97,322.25,322.32,130727.0,300.6928,301.1871,300.5157,300.5809,130727.0
2020-11-05 10:40:00,322.22,323.0,322.21,322.94,38455.0,300.4877,301.2151,300.4784,301.1591,38455.0
2020-11-05 10:50:00,322.83,323.09,322.68,323.08,54823.0,301.0565,301.299,300.9167,301.2897,54823.0
2020-11-05 11:00:00,323.09,323.31,322.52,322.54,38011.0,301.299,301.5042,300.7675,300.7861,38011.0
2020-11-05 11:10:00,322.42,322.83,321.97,322.77,66540.0,300.6742,301.0565,300.2545,301.0006,66540.0
2020-11-05 11:20:00,322.71,322.82,322.39,322.52,42536.0,300.9446,301.0472,300.6462,300.7675,42536.0
2020-11-05 11:30:00,322.61,322.76,321.99,322.05,32815.0,300.8514,300.9913,300.2732,300.3292,32815.0
2020-11-05 11:40:00,322.08,322.37,322.01,322.35,133268.0,300.3571,300.6276,300.2918,300.6089,133268.0
2020-11-05 11:50:00,322.33,322.35,321.72,321.78,135964.0,300.5903,300.6089,300.0214,300.0774,135964.0
2020-11-05 12:00:00,321.84,322.2,321.57,322.01,65308.0,300.1333,300.469,299.8815,300.2918,65308.0
2020-11-05 12:10:00,322.07,322.25,321.08,321.13,85247.0,300.3478,300.5157,299.4246,299.4712,85247.0
2020-11-05 12:20:00,321.14,321.2,320.52,320.71,59055.0,299.4805,299.5365,298.9023,299.0795,59055.0
2020-11-05 12:30:00,320.75,321.38,320.58,321.33,28054.0,299.1168,299.7043,298.9583,299.6577,28054.0
2020-11-05 12:40:00,321.29,321.8,321.21,321.75,32558.0,299.6204,300.096,299.5458,300.0494,32558.0
2020-11-05 12:50:00,321.78,322.0,321.72,322.0,27853.0,300.0774,300.2825,300.0214,300.2825,27853.0
2020-11-05 13:00:00,322.04,322.6,321.98,322.39,62138.0,300.3198,300.8421,300.2639,300.6462,62138.0
2020-11-05 13:10:00,322.44,322.65,322.14,322.31,31240.0,300.6928,300.8887,300.4131,300.5716,31240.0
2020-11-05 13:20:00,322.33,322.55,322.24,322.31,37549.0,300.5903,300.7954,300.5063,300.5716,37549.0
2020-11-05 13:30:00,322.38,322.5,322.25,322.48,12481.0,300.6369,300.7488,300.5157,300.7302,12481.0
2020-11-05 13:40:00,322.5,322.8,322.42,322.64,42083.0,300.7488,301.0286,300.6742,300.8794,42083.0
2020-11-05 13:50:00,322.63,322.77,322.37,322.53,46139.0,300.87,301.0006,300.6276,300.7768,46139.0
2020-11-05 14:00:00,322.51,323.03,322.4,322.56,68699.0,300.7581,301.2431,300.6555,300.8048,68699.0
2020-11-05 14:10:00,322.6,322.83,322.46,322.68,32400.0,300.8421,301.0565,300.7115,300.9167,32400.0
2020-11-05 14:20:00,322.62,322.92,322.53,322.88,22528.0,300.8607,301.1405,300.7768,301.1032,22528.0
2020-11-05 14:30:00,322.86,323.2,322.45,322.8,39588.0,301.0845,301.4016,300.7022,301.0286,39588.0
2020-11-05 14:40:00,322.89,323.44,322.8,322.87,52913.0,301.1125,301.6254,301.0286,301.0938,52913.0
2020-11-05 14:50:00,322.89,323.22,322.57,323.17,42322.0,301.1125,301.4202,300.8141,301.3736,42322.0
2020-11-05 15:00:00,323.07,323.16,322.61,322.74,91843.0,301.2804,301.3643,300.8514,300.9726,91843.0
2020-11-05 15:10:00,322.79,322.89,322.08,322.26,56254.0,301.0192,301.1125,300.3571,300.525,56254.0
2020-11-05 15:20:00,322.27,322.66,322.19,322.56,51842.0,300.5343,300.898,300.4597,300.8048,51842.0
2020-11-05 15:30:00,322.59,322.65,321.36,321.47,126425.0,300.8327,300.8887,299.6857,299.7883,126425.0
2020-11-05 15:40:00,321.48,321.91,321.06,321.55,167676.0,299.7976,300.1986,299.4059,299.8629,167676.0
2020-11-05 15:50:00,321.56,322.25,321.42,321.8,239950.0,299.8722,300.5157,299.7416,300.096,239950.0
2020-11-06 09:30:00,321.44,321.87,319.86,319.86,257591.0,299.7603,300.1613,298.2869,298.2869,257591.0
2020-11-06 09:40:00,319.79,320.61,319.73,320.13,81060.0,298.2216,298.9863,298.1656,298.5386,81060.0
2020-11-06 09:50:00,320.13,320.31,319.42,319.97,63286.0,298.5386,298.7065,297.8765,298.3894,63286.0
2020-11-06 10:00:00,320.0,320.84,319.81,320.79,82844.0,298.4174,299.2008,298.2402,299.1541,82844.0
2020-11-06 10:10:00,320.81,321.18,320.81,321.11,36115.0,299.1728,299.5178,299.1728,299.4526,36115.0
2020-11-06 10:20:00,321.15,321.65,320.93,321.44,45370.0,299.4899,299.9561,299.2847,299.7603,45370.0
2020-11-06 10:30:00,321.35,321.43,320.95,320.96,45585.0,299.6764,299.751,299.3033,299.3127,45585.0
2020-11-06 10:40:00,321.0,321.48,320.9,321.43,26212.0,299.35,299.7976,299.2567,299.751,26212.0
2020-11-06 10:50:00,321.44,322.03,320.2,320.49,102066.0,299.7603,300.3105,298.6039,298.8744,102066.0
2020-11-06 11:00:00,320.47,322.1,320.38,322.07,65215.0,298.8557,300.3758,298.7718,300.3478,65215.0
2020-11-06 11:10:00,321.99,322.03,321.05,321.6,47743.0,300.2732,300.3105,299.3966,299.9095,47743.0
2020-11-06 11:20:00,321.6,321.64,321.17,321.51,31460.0,299.9095,299.9468,299.5085,299.8256,31460.0
2020-11-06 11:30:00,321.6,322.0,321.43,321.95,43100.0,299.9095,300.2825,299.751,300.2359,43100.0
2020-11-06 11:40:00,321.96,322.07,321.7,321.88,37140.0,300.2452,300.3478,300.0028,300.1706,37140.0
2020-11-06 11:50:00,321.84,322.35,321.5,321.9,73691.0,300.1333,300.6089,299.8162,300.1893,73691.0
2020-11-06 12:00:00,321.91,322.26,321.79,321.83,38165.0,300.1986,300.525,300.0867,300.124,38165.0
2020-11-06 12:10:00,321.87,322.06,321.34,321.52,64307.0,300.1613,300.3385,299.667,299.8349,64307.0
2020-11-06 12:20:00,321.62,321.67,321.25,321.38,61507.0,299.9282,299.9748,299.5831,299.7043,61507.0
2020-11-06 12:30:00,321.54,321.73,321.11,321.25,32885.0,299.8535,300.0307,299.4526,299.5831,32885.0
2020-11-06 12:40:00,321.29,321.72,321.26,321.69,32851.0,299.6204,300.0214,299.5924,299.9934,32851.0
2020-11-06 12:50:00,321.66,321.87,321.51,321.67,33874.0,299.9655,300.1613,299.8256,299.9748,33874.0
2020-11-06 13:00:00,321.65,321.92,321.63,321.92,23641.0,299.9561,300.2079,299.9375,300.2079,23641.0
2020-11-06 13:10:00,321.91,322.17,321.91,322.1,30196.0,300.1986,300.4411,300.1986,300.3758,30196.0
2020-11-06 13:20:00,322.08,322.29,321.9,322.18,29304.0,300.3571,300.553,300.1893,300.4504,29304.0
2020-11-06 13:30:00,322.16,322.27,322.05,322.17,30860.0,300.4317,300.5343,300.3292,300.4411,30860.0
2020-11-06 13:40:00,322.12,322.16,321.86,322.0,19794.0,300.3944,300.4317,300.152,300.2825,19794.0
2020-11-06 13:50:00,322.04,322.07,321.89,321.96,19125.0,300.3198,300.3478,300.1799,300.2452,19125.0
2020-11-06 14:00:00,322.02,322.19,321.8,322.18,49957.0,300.3012,300.4597,300.096,300.4504,49957.0
2020-11-06 14:10:00,322.17,322.25,322.0,322.15,37366.0,300.4411,300.5157,300.2825,300.4224,37366.0
2020-11-06 14:20:00,322.02,322.15,321.9,322.06,34509.0,300.3012,300.4224,300.1893,300.3385,34509.0
2020-11-06 14:30:00,322.07,322.25,321.8,321.81,25096.0,300.3478,300.5157,300.096,300.1053,25096.0
2020-11-06 14:40:00,321.86,321.91,321.37,321.48,38228.0,300.152,300.1986,299.695,299.7976,38228.0
2020-11-06 14:50:00,321.45,321.67,321.38,321.54,32146.0,299.7696,299.9748,299.7043,299.8535,32146.0
2020-11-06 15:00:00,321.51,321.53,320.91,321.17,67260.0,299.8256,299.8442,299.266,299.5085,67260.0
2020-11-06 15:10:00,321.14,321.43,320.98,321.09,30777.0,299.4805,299.751,299.3313,299.4339,30777.0
2020-11-06 15:20:00,321.22,321.61,320.84,321.51,77220.0,299.5551,299.9188,299.2008,299.8256,77220.0
2020-11-06 15:30:00,321.56,321.96,321.43,321.86,74508.0,299.8722,300.2452,299.751,300.152,74508.0
2020-11-06 15:40:00,321.87,322.89,321.86,322.89,61591.0,300.1613,301.1125,300.152,301.1125,61591.0
2020-11-06 15:50:00,322.84,322.92,321.43,321.73,156050.0,301.0659,301.1405,299.751,300.0307,156050.0
2020-11-09 09:30:00,334.35,335.2,333.01,333.18,1554503.0,311.7996,312.5922,310.5499,310.7085,1554503.0
2020-11-09 09:40:00,333.28,333.49,332.28,332.83,223190.0,310.8017,310.9976,309.8692,310.3821,223190.0
2020-11-09 09:50:00,332.88,332.96,331.12,331.24,233704.0,310.4287,310.5033,308.7874,308.8993,233704.0
2020-11-09 10:00:00,331.22,333.48,331.17,331.98,188281.0,308.8807,310.9882,308.834,309.5894,188281.0
2020-11-09 10:10:00,331.92,333.04,331.74,332.99,137464.0,309.5335,310.5779,309.3656,310.5313,137464.0
2020-11-09 10:20:00,332.95,333.06,332.01,332.06,125431.0,310.494,310.5966,309.6174,309.664,125431.0
2020-11-09 10:30:00,332.22,332.7,330.85,330.94,124309.0,309.8132,310.2609,308.5356,308.6196,124309.0
2020-11-09 10:40:00,331.06,331.61,330.03,330.31,152703.0,308.7315,309.2444,307.7709,308.0321,152703.0
2020-11-09 10:50:00,330.36,331.15,329.85,331.05,158484.0,308.0787,308.8154,307.6031,308.7221,158484.0
2020-11-09 11:00:00,331.06,331.28,329.54,330.81,196121.0,308.7315,308.9366,307.314,308.4983,196121.0
2020-11-09 11:10:00,330.82,330.87,329.59,330.35,118657.0,308.5077,308.5543,307.3606,308.0694,118657.0
2020-11-09 11:20:00,330.32,331.19,330.15,331.14,110102.0,308.0414,308.8527,307.8828,308.8061,110102.0
2020-11-09 11:30:00,331.13,331.3,331.0,331.11,50423.0,308.7967,308.9553,308.6755,308.7781,50423.0
2020-11-09 11:40:00,331.1,331.21,330.4,330.47,117077.0,308.7688,308.8714,308.116,308.1813,117077.0
2020-11-09 11:50:00,330.48,330.8,329.89,330.39,95172.0,308.1906,308.489,307.6404,308.1067,95172.0
2020-11-09 12:00:00,330.51,331.3,330.28,331.03,120062.0,308.2186,308.9553,308.0041,308.7035,120062.0
2020-11-09 12:10:00,331.02,331.03,330.16,330.51,92883.0,308.6942,308.7035,307.8922,308.2186,92883.0
2020-11-09 12:20:00,330.5,331.91,330.5,331.62,82666.0,308.2092,309.5241,308.2092,309.2537,82666.0
2020-11-09 12:30:00,331.7,332.14,331.37,332.14,75086.0,309.3283,309.7386,309.0206,309.7386,75086.0
2020-11-09 12:40:00,332.15,332.31,331.55,331.69,97748.0,309.748,309.8972,309.1884,309.319,97748.0
2020-11-09 12:50:00,331.7,332.14,331.29,332.12,66531.0,309.3283,309.7386,308.946,309.72,66531.0
2020-11-09 13:00:00,332.16,332.63,331.95,332.54,64136.0,309.7573,310.1956,309.5614,310.1116,64136.0
2020-11-09 13:10:00,332.55,332.63,332.22,332.29,37164.0,310.121,310.1956,309.8132,309.8785,37164.0
2020-11-09 13:20:00,332.32,332.33,331.95,332.15,35466.0,309.9065,309.9158,309.5614,309.748,35466.0
2020-11-09 13:30:00,332.14,332.37,332.06,332.12,71839.0,309.7386,309.9531,309.664,309.72,71839.0
2020-11-09 13:40:00,331.99,332.12,331.63,332.05,44197.0,309.5987,309.72,309.263,309.6547,44197.0
2020-11-09 13:50:00,332.01,332.18,331.41,331.78,46191.0,309.6174,309.7759,309.0579,309.4029,46191.0
2020-11-09 14:00:00,331.78,331.92,331.3,331.3,86694.0,309.4029,309.5335,308.9553,308.9553,86694.0
2020-11-09 14:10:00,331.33,331.4,330.83,330.91,37769.0,308.9833,309.0485,308.517,308.5916,37769.0
2020-11-09 14:20:00,330.87,330.87,330.07,330.36,78668.0,308.5543,308.5543,307.8082,308.0787,78668.0
2020-11-09 14:30:00,330.34,330.6,329.73,330.42,62780.0,308.06,308.3025,307.4912,308.1346,62780.0
2020-11-09 14:40:00,330.35,330.73,330.15,330.73,88648.0,308.0694,308.4237,307.8828,308.4237,88648.0
2020-11-09 14:50:00,330.65,330.65,329.97,330.4,37478.0,308.3491,308.3491,307.715,308.116,37478.0
2020-11-09 15:00:00,330.43,330.97,330.2,330.66,89688.0,308.144,308.6475,307.9295,308.3584,89688.0
2020-11-09 15:10:00,330.74,331.04,330.2,330.38,70540.0,308.433,308.7128,307.9295,308.0973,70540.0
2020-11-09 15:20:00,330.34,330.35,328.95,329.08,100771.0,308.06,308.0694,306.7638,306.885,100771.0
2020-11-09 15:30:00,329.13,330.03,329.13,329.81,84152.0,306.9316,307.7709,306.9316,307.5658,84152.0
2020-11-09 15:40:00,329.81,329.81,328.41,328.53,143061.0,307.5658,307.5658,306.2602,306.3721,143061.0
2020-11-09 15:50:00,328.5,328.53,325.28,325.69,316386.0,306.3441,306.3721,303.3413,303.7236,316386.0
2020-11-10 09:30:00,324.77,325.58,324.06,324.12,233751.0,302.8657,303.6211,302.2036,302.2595,233751.0
2020-11-10 09:40:00,324.09,324.44,323.3,324.13,89245.0,302.2316,302.558,301.4948,302.2689,89245.0
2020-11-10 09:50:00,324.12,324.91,324.03,324.88,59239.0,302.2595,302.9963,302.1756,302.9683,59239.0
2020-11-10 10:00:00,324.64,325.67,324.3,325.31,33586.0,302.7445,303.705,302.4274,303.3693,33586.0
2020-11-10 10:10:00,325.53,325.74,324.68,325.21,52793.0,303.5744,303.7703,302.7818,303.276,52793.0
2020-11-10 10:20:00,324.99,325.22,323.82,323.85,99725.0,303.0709,303.2853,301.9798,302.0077,99725.0
2020-11-10 10:30:00,323.86,323.97,322.5,322.62,103666.0,302.0171,302.1197,300.7488,300.8607,103666.0
2020-11-10 10:40:00,322.61,323.02,322.06,323.02,77004.0,300.8514,301.2337,300.3385,301.2337,77004.0
2020-11-10 10:50:00,323.01,323.33,322.85,323.14,34176.0,301.2244,301.5228,301.0752,301.3456,34176.0
2020-11-10 11:00:00,323.13,324.28,323.0,324.09,48221.0,301.3363,302.4087,301.2151,302.2316,48221.0
2020-11-10 11:10:00,324.03,324.52,323.69,323.82,51072.0,302.1756,302.6326,301.8585,301.9798,51072.0
2020-11-10 11:20:00,323.73,324.86,323.43,324.79,38750.0,301.8958,302.9496,301.6161,302.8844,38750.0
2020-11-10 11:30:00,324.78,324.88,324.2,324.33,35187.0,302.875,302.9683,302.3341,302.4554,35187.0
2020-11-10 11:40:00,324.38,325.47,324.37,325.13,56945.0,302.502,303.5185,302.4927,303.2014,56945.0
2020-11-10 11:50:00,325.12,325.28,324.76,324.87,42984.0,303.1921,303.3413,302.8564,302.959,42984.0
2020-11-10 12:00:00,324.84,326.0,324.8,325.88,82996.0,302.931,304.0127,302.8937,303.9008,82996.0
2020-11-10 12:10:00,325.88,326.24,325.79,326.24,42568.0,303.9008,304.2366,303.8169,304.2366,42568.0
2020-11-10 12:20:00,326.15,326.3,325.46,325.54,40301.0,304.1526,304.2925,303.5092,303.5838,40301.0
2020-11-10 12:30:00,325.55,325.71,324.94,324.97,46865.0,303.5931,303.7423,303.0242,303.0522,46865.0
2020-11-10 12:40:00,324.97,325.89,324.95,325.73,60683.0,303.0522,303.9102,303.0336,303.761,60683.0
2020-11-10 12:50:00,325.67,325.79,325.29,325.48,47536.0,303.705,303.8169,303.3506,303.5278,47536.0
2020-11-10 13:00:00,325.48,325.85,325.48,325.7,40699.0,303.5278,303.8729,303.5278,303.733,40699.0
2020-11-10 13:10:00,325.71,325.78,324.78,324.85,52169.0,303.7423,303.8076,302.875,302.9403,52169.0
2020-11-10 13:20:00,324.9,324.9,323.97,324.21,168382.0,302.9869,302.9869,302.1197,302.3435,168382.0
2020-11-10 13:30:00,324.17,324.56,323.59,324.5,72624.0,302.3062,302.6699,301.7653,302.6139,72624.0
2020-11-10 13:40:00,324.52,324.9,324.51,324.78,35987.0,302.6326,302.9869,302.6232,302.875,35987.0
2020-11-10 13:50:00,324.79,325.38,324.79,325.36,65007.0,302.8844,303.4346,302.8844,303.4159,65007.0
2020-11-10 14:00:00,325.27,325.75,325.14,325.58,64495.0,303.332,303.7796,303.2107,303.6211,64495.0
2020-11-10 14:10:00,325.56,325.67,324.47,324.82,104078.0,303.6024,303.705,302.5859,302.9123,104078.0
2020-11-10 14:20:00,324.86,325.57,324.2,324.57,128639.0,302.9496,303.6117,302.3341,302.6792,128639.0
2020-11-10 14:30:00,324.5,325.53,324.5,325.41,95322.0,302.6139,303.5744,302.6139,303.4625,95322.0
2020-11-10 14:40:00,325.32,325.77,324.62,324.98,103998.0,303.3786,303.7983,302.7258,303.0615,103998.0
2020-11-10 14:50:00,324.93,325.5,324.87,325.2,85496.0,303.0149,303.5465,302.959,303.2667,85496.0
2020-11-10 15:00:00,325.19,325.53,324.58,324.86,74106.0,303.2574,303.5744,302.6885,302.9496,74106.0
2020-11-10 15:10:00,324.92,325.68,324.61,325.51,95781.0,303.0056,303.7143,302.7165,303.5558,95781.0
2020-11-10 15:20:00,325.51,325.96,325.24,325.84,68440.0,303.5558,303.9754,303.304,303.8635,68440.0
2020-11-10 15:30:00,325.79,325.87,324.8,324.82,78787.0,303.8169,303.8915,302.8937,302.9123,78787.0
2020-11-10 15:40:00,325.0,325.78,324.99,325.43,85432.0,303.0802,303.8076,303.0709,303.4812,85432.0
2020-11-10 15:50:00,325.49,325.8,324.79,325.32,256388.0,303.5371,303.8262,302.8844,303.3786,256388.0
2020-11-11 09:30:00,327.42,327.58,326.87,327.06,232675.0,305.337,305.4862,304.8241,305.0012,232675.0
2020-11-11 09:40:00,327.1,327.6,326.86,327.38,65456.0,305.0386,305.5048,304.8147,305.2997,65456.0
2020-11-11 09:50:00,327.32,327.36,326.17,326.42,70582.0,305.2437,305.281,304.1713,304.4044,70582.0
2020-11-11 10:00:00,326.56,326.78,326.3,326.71,33085.0,304.535,304.7401,304.2925,304.6749,33085.0
2020-11-11 10:10:00,326.69,326.91,326.29,326.5,63081.0,304.6562,304.8614,304.2832,304.479,63081.0
2020-11-11 10:20:00,326.5,326.93,326.39,326.9,38970.0,304.479,304.88,304.3764,304.852,38970.0
2020-11-11 10:30:00,326.96,327.32,326.88,327.01,44482.0,304.908,305.2437,304.8334,304.9546,44482.0
2020-11-11 10:40:00,327.03,327.2,326.59,326.8,58262.0,304.9733,305.1318,304.5629,304.7588,58262.0
2020-11-11 10:50:00,326.71,327.13,326.64,327.06,31160.0,304.6749,305.0665,304.6096,305.0012,31160.0
2020-11-11 11:00:00,327.07,327.26,326.87,327.24,35201.0,305.0106,305.1878,304.8241,305.1691,35201.0
2020-11-11 11:10:00,327.27,327.66,327.24,327.65,37672.0,305.1971,305.5608,305.1691,305.5515,37672.0
2020-11-11 11:20:00,327.73,327.75,327.54,327.65,48133.0,305.6261,305.6447,305.4489,305.5515,48133.0
2020-11-11 11:30:00,327.73,327.79,327.52,327.62,35624.0,305.6261,305.682,305.4302,305.5235,35624.0
2020-11-11 11:40:00,327.67,327.93,327.64,327.9,38047.0,305.5701,305.8126,305.5421,305.7846,38047.0
2020-11-11 11:50:00,327.91,327.93,327.69,327.91,33906.0,305.7939,305.8126,305.5888,305.7939,33906.0
2020-11-11 12:00:00,327.9,328.33,327.77,328.29,32691.0,305.7846,306.1856,305.6634,306.1483,32691.0
2020-11-11 12:10:00,328.17,328.29,327.81,327.85,39731.0,306.0364,306.1483,305.7007,305.738,39731.0
2020-11-11 12:20:00,327.91,327.96,327.74,327.87,30703.0,305.7939,305.8405,305.6354,305.7566,30703.0
2020-11-11 12:30:00,327.91,328.12,327.89,328.06,31373.0,305.7939,305.9898,305.7753,305.9338,31373.0
2020-11-11 12:40:00,328.05,328.32,328.01,328.24,20580.0,305.9245,306.1763,305.8872,306.1017,20580.0
2020-11-11 12:50:00,328.22,328.26,327.96,328.08,28575.0,306.083,306.1203,305.8405,305.9525,28575.0
2020-11-11 13:00:00,328.07,328.14,327.91,327.99,58780.0,305.9431,306.0084,305.7939,305.8685,58780.0
2020-11-11 13:10:00,327.97,328.22,327.92,328.22,13444.0,305.8499,306.083,305.8032,306.083,13444.0
2020-11-11 13:20:00,328.2,328.5,327.96,328.01,34628.0,306.0644,306.3441,305.8405,305.8872,34628.0
2020-11-11 13:30:00,328.09,328.37,327.96,328.37,20099.0,305.9618,306.2229,305.8405,306.2229,20099.0
2020-11-11 13:40:00,328.37,328.38,327.94,328.0,51041.0,306.2229,306.2322,305.8219,305.8779,51041.0
2020-11-11 13:50:00,327.99,328.12,327.69,327.7,37172.0,305.8685,305.9898,305.5888,305.5981,37172.0
2020-11-11 14:00:00,327.73,328.23,327.72,328.05,62473.0,305.6261,306.0923,305.6167,305.9245,62473.0
2020-11-11 14:10:00,328.05,328.2,327.69,327.73,45101.0,305.9245,306.0644,305.5888,305.6261,45101.0
2020-11-11 14:20:00,327.71,327.99,327.26,327.27,44193.0,305.6074,305.8685,305.1878,305.1971,44193.0
2020-11-11 14:30:00,327.33,327.54,327.2,327.28,63154.0,305.253,305.4489,305.1318,305.2064,63154.0
2020-11-11 14:40:00,327.17,327.17,326.34,326.45,57115.0,305.1038,305.1038,304.3298,304.4324,57115.0
2020-11-11 14:50:00,326.48,326.93,326.24,326.78,36671.0,304.4604,304.88,304.2366,304.7401,36671.0
2020-11-11 15:00:00,326.82,327.07,326.65,327.07,32749.0,304.7774,305.0106,304.6189,305.0106,32749.0
2020-11-11 15:10:00,327.07,327.31,326.96,327.25,137930.0,305.0106,305.2344,304.908,305.1784,137930.0
2020-11-11 15:20:00,327.2,327.2,326.54,326.58,86798.0,305.1318,305.1318,304.5163,304.5536,86798.0
2020-11-11 15:30:00,326.5,327.17,326.46,327.11,68329.0,304.479,305.1038,304.4417,305.0479,68329.0
2020-11-11 15:40:00,327.09,327.67,327.05,327.66,85095.0,305.0292,305.5701,304.9919,305.5608,85095.0
2020-11-11 15:50:00,327.69,327.92,327.46,327.64,202108.0,305.5888,305.8032,305.3743,305.5421,202108.0
2020-11-12 09:30:00,326.7,326.91,325.98,326.82,196129.0,304.6655,304.8614,303.9941,304.7774,196129.0
2020-11-12 09:40:00,326.82,326.9,325.93,325.93,81287.0,304.7774,304.852,303.9475,303.9475,81287.0
2020-11-12 09:50:00,325.94,326.62,325.85,326.41,91041.0,303.9568,304.5909,303.8729,304.3951,91041.0
2020-11-12 10:00:00,326.38,326.67,326.15,326.67,29159.0,304.3671,304.6376,304.1526,304.6376,29159.0
2020-11-12 10:10:00,326.74,327.28,326.64,327.13,27365.0,304.7028,305.2064,304.6096,305.0665,27365.0
2020-11-12 10:20:00,327.11,327.18,326.32,326.52,39189.0,305.0479,305.1132,304.3112,304.4977,39189.0
2020-11-12 10:30:00,326.46,327.06,326.45,327.02,47680.0,304.4417,305.0012,304.4324,304.9639,47680.0
2020-11-12 10:40:00,327.0,327.42,326.99,327.09,51617.0,304.9453,305.337,304.936,305.0292,51617.0
2020-11-12 10:50:00,327.06,327.32,326.94,327.07,38856.0,305.0012,305.2437,304.8893,305.0106,38856.0
2020-11-12 11:00:00,327.02,327.44,326.97,327.34,55232.0,304.9639,305.3556,304.9173,305.2624,55232.0
2020-11-12 11:10:00,327.37,327.37,326.75,326.91,48015.0,305.2903,305.2903,304.7122,304.8614,48015.0
2020-11-12 11:20:00,326.88,326.9,326.6,326.75,21694.0,304.8334,304.852,304.5723,304.7122,21694.0
2020-11-12 11:30:00,326.78,326.79,326.28,326.29,19520.0,304.7401,304.7495,304.2739,304.2832,19520.0
2020-11-12 11:40:00,326.19,326.36,325.89,326.16,47459.0,304.1899,304.3485,303.9102,304.162,47459.0
2020-11-12 11:50:00,326.1,326.48,326.06,326.38,19824.0,304.106,304.4604,304.0687,304.3671,19824.0
2020-11-12 12:00:00,326.36,326.53,326.19,326.48,29822.0,304.3485,304.507,304.1899,304.4604,29822.0
2020-11-12 12:10:00,326.48,326.61,326.37,326.43,11054.0,304.4604,304.5816,304.3578,304.4137,11054.0
2020-11-12 12:20:00,326.49,326.59,325.5,325.5,53014.0,304.4697,304.5629,303.5465,303.5465,53014.0
2020-11-12 12:30:00,325.49,325.81,325.36,325.36,14931.0,303.5371,303.8356,303.4159,303.4159,14931.0
2020-11-12 12:40:00,325.34,325.42,324.24,324.24,66603.0,303.3973,303.4719,302.3714,302.3714,66603.0
2020-11-12 12:50:00,324.31,324.62,323.88,324.51,48821.0,302.4367,302.7258,302.0357,302.6232,48821.0
2020-11-12 13:00:00,324.5,324.63,324.1,324.29,33345.0,302.6139,302.7351,302.2409,302.4181,33345.0
2020-11-12 13:10:00,324.28,324.33,323.5,323.77,42647.0,302.4087,302.4554,301.6814,301.9331,42647.0
2020-11-12 13:20:00,323.69,324.2,323.43,323.63,63409.0,301.8585,302.3341,301.6161,301.8026,63409.0
2020-11-12 13:30:00,323.52,324.5,323.44,324.37,56224.0,301.7,302.6139,301.6254,302.4927,56224.0
2020-11-12 13:40:00,324.28,324.39,323.87,323.96,32671.0,302.4087,302.5113,302.0264,302.1103,32671.0
2020-11-12 13:50:00,324.02,324.77,323.91,324.76,34161.0,302.1663,302.8657,302.0637,302.8564,34161.0
2020-11-12 14:00:00,324.73,325.09,324.3,324.32,51977.0,302.8284,303.1641,302.4274,302.4461,51977.0
2020-11-12 14:10:00,324.32,324.41,323.72,323.78,61542.0,302.4461,302.53,301.8865,301.9425,61542.0
2020-11-12 14:20:00,323.93,324.17,323.66,324.04,35768.0,302.0824,302.3062,301.8306,302.1849,35768.0
2020-11-12 14:30:00,323.89,324.53,323.81,324.06,20371.0,302.0451,302.6419,301.9704,302.2036,20371.0
2020-11-12 14:40:00,323.95,323.97,323.3,323.42,57557.0,302.101,302.1197,301.4948,301.6068,57557.0
2020-11-12 14:50:00,323.45,323.8,323.34,323.43,63025.0,301.6347,301.9611,301.5321,301.6161,63025.0
2020-11-12 15:00:00,323.39,323.5,322.73,323.04,61903.0,301.5788,301.6814,300.9633,301.2524,61903.0
2020-11-12 15:10:00,323.04,324.0,323.0,323.77,34756.0,301.2524,302.1476,301.2151,301.9331,34756.0
2020-11-12 15:20:00,323.79,323.91,323.25,323.41,32239.0,301.9518,302.0637,301.4482,301.5974,32239.0
2020-11-12 15:30:00,323.38,323.55,322.92,323.55,49915.0,301.5694,301.728,301.1405,301.728,49915.0
2020-11-12 15:40:00,323.61,323.73,322.81,323.42,78908.0,301.7839,301.8958,301.0379,301.6068,78908.0
2020-11-12 15:50:00,323.46,324.62,323.4,324.59,183074.0,301.6441,302.7258,301.5881,302.6978,183074.0
2020-11-13 09:30:00,326.42,327.12,326.37,326.95,110729.0,304.4044,305.0572,304.3578,304.8987,110729.0
2020-11-13 09:40:00,326.98,327.25,326.8,327.13,69258.0,304.9266,305.1784,304.7588,305.0665,69258.0
2020-11-13 09:50:00,327.12,327.29,326.89,327.15,28456.0,305.0572,305.2157,304.8427,305.0852,28456.0
2020-11-13 10:00:00,327.09,327.2,326.84,327.05,43077.0,305.0292,305.1318,304.7961,304.9919,43077.0
2020-11-13 10:10:00,326.97,327.0,326.23,326.38,21413.0,304.9173,304.9453,304.2272,304.3671,21413.0
2020-11-13 10:20:00,326.41,326.97,326.34,326.96,16286.0,304.3951,304.9173,304.3298,304.908,16286.0
2020-11-13 10:30:00,326.89,326.95,326.31,326.37,22278.0,304.8427,304.8987,304.3018,304.3578,22278.0
2020-11-13 10:40:00,326.3,326.85,326.26,326.85,39993.0,304.2925,304.8054,304.2552,304.8054,39993.0
2020-11-13 10:50:00,326.85,326.85,325.89,326.34,26244.0,304.8054,304.8054,303.9102,304.3298,26244.0
2020-11-13 11:00:00,326.4,326.94,326.37,326.89,21330.0,304.3858,304.8893,304.3578,304.8427,21330.0
2020-11-13 11:10:00,326.82,327.09,326.61,326.96,29884.0,304.7774,305.0292,304.5816,304.908,29884.0
2020-11-13 11:20:00,326.97,327.0,326.45,326.81,37151.0,304.9173,304.9453,304.4324,304.7681,37151.0
2020-11-13 11:30:00,326.8,326.87,326.52,326.72,9638.0,304.7588,304.8241,304.4977,304.6842,9638.0
2020-11-13 11:40:00,326.76,327.24,326.76,327.24,59251.0,304.7215,305.1691,304.7215,305.1691,59251.0
2020-11-13 11:50:00,327.23,327.42,327.12,327.34,23247.0,305.1598,305.337,305.0572,305.2624,23247.0
2020-11-13 12:00:00,327.42,327.5,327.3,327.34,36820.0,305.337,305.4116,305.2251,305.2624,36820.0
2020-11-13 12:10:00,327.42,327.52,327.2,327.34,33474.0,305.337,305.4302,305.1318,305.2624,33474.0
2020-11-13 12:20:00,327.3,327.38,327.14,327.33,46159.0,305.2251,305.2997,305.0759,305.253,46159.0
2020-11-13 12:30:00,327.28,327.47,327.25,327.47,31577.0,305.2064,305.3836,305.1784,305.3836,31577.0
2020-11-13 12:40:00,327.5,327.61,327.48,327.54,19522.0,305.4116,305.5142,305.3929,305.4489,19522.0
2020-11-13 12:50:00,327.55,327.75,327.54,327.75,13146.0,305.4582,305.6447,305.4489,305.6447,13146.0
2020-11-13 13:00:00,327.8,327.88,327.65,327.84,19284.0,305.6913,305.7659,305.5515,305.7286,19284.0
2020-11-13 13:10:00,327.83,327.91,327.62,327.88,39782.0,305.7193,305.7939,305.5235,305.7659,39782.0
2020-11-13 13:20:00,327.9,328.11,327.64,327.87,58178.0,305.7846,305.9804,305.5421,305.7566,58178.0
2020-11-13 13:30:00,327.9,327.9,327.56,327.75,22787.0,305.7846,305.7846,305.4675,305.6447,22787.0
2020-11-13 13:40:00,327.73,327.92,327.6,327.73,24956.0,305.6261,305.8032,305.5048,305.6261,24956.0
2020-11-13 13:50:00,327.77,327.83,327.6,327.63,15217.0,305.6634,305.7193,305.5048,305.5328,15217.0
2020-11-13 14:00:00,327.63,327.95,327.59,327.86,18568.0,305.5328,305.8312,305.4955,305.7473,18568.0
2020-11-13 14:10:00,327.88,327.96,327.46,327.96,32813.0,305.7659,305.8405,305.3743,305.8405,32813.0
2020-11-13 14:20:00,327.99,328.59,327.99,328.29,38076.0,305.8685,306.4281,305.8685,306.1483,38076.0
2020-11-13 14:30:00,328.3,328.5,328.2,328.42,54693.0,306.1576,306.3441,306.0644,306.2695,54693.0
2020-11-13 14:40:00,328.39,328.48,328.01,328.06,24103.0,306.2415,306.3255,305.8872,305.9338,24103.0
2020-11-13 14:50:00,328.11,328.73,328.1,328.7,67157.0,305.9804,306.5586,305.9711,306.5306,67157.0
2020-11-13 15:00:00,328.58,328.74,328.38,328.44,30926.0,306.4187,306.5679,306.2322,306.2882,30926.0
2020-11-13 15:10:00,328.44,328.56,327.96,328.32,45267.0,306.2882,306.4001,305.8405,306.1763,45267.0
2020-11-13 15:20:00,328.33,328.69,328.21,328.65,32810.0,306.1856,306.5213,306.0737,306.484,32810.0
2020-11-13 15:30:00,328.64,329.43,328.56,329.29,86112.0,306.4747,307.2114,306.4001,307.0808,86112.0
2020-11-13 15:40:00,329.33,329.73,329.28,329.3,51702.0,307.1181,307.4912,307.0715,307.0902,51702.0
2020-11-13 15:50:00,329.36,329.45,328.75,328.97,134117.0,307.1461,307.2301,306.5773,306.7824,134117.0
2020-11-16 09:30:00,331.65,331.92,330.95,331.56,322772.0,309.2817,309.5335,308.6289,309.1977,322772.0
2020-11-16 09:40:00,331.53,331.68,331.28,331.64,99692.0,309.1698,309.3097,308.9366,309.2723,99692.0
2020-11-16 09:50:00,331.68,331.75,330.4,331.15,119158.0,309.3097,309.3749,308.116,308.8154,119158.0
2020-11-16 10:00:00,331.09,331.42,330.95,331.36,85310.0,308.7594,309.0672,308.6289,309.0112,85310.0
2020-11-16 10:10:00,331.4,331.5,331.0,331.48,45306.0,309.0485,309.1418,308.6755,309.1231,45306.0
2020-11-16 10:20:00,331.43,332.17,331.28,332.17,78515.0,309.0765,309.7666,308.9366,309.7666,78515.0
2020-11-16 10:30:00,332.17,332.26,331.99,332.14,53359.0,309.7666,309.8505,309.5987,309.7386,53359.0
2020-11-16 10:40:00,332.13,332.33,332.0,332.14,42703.0,309.7293,309.9158,309.6081,309.7386,42703.0
2020-11-16 10:50:00,332.14,332.51,332.13,332.43,37335.0,309.7386,310.0837,309.7293,310.0091,37335.0
2020-11-16 11:00:00,332.54,332.67,332.43,332.49,44608.0,310.1116,310.2329,310.0091,310.065,44608.0
2020-11-16 11:10:00,332.5,332.78,332.5,332.67,34538.0,310.0743,310.3355,310.0743,310.2329,34538.0
2020-11-16 11:20:00,332.69,332.81,332.52,332.59,23948.0,310.2515,310.3634,310.093,310.1583,23948.0
2020-11-16 11:30:00,332.55,332.6,332.31,332.49,49544.0,310.121,310.1676,309.8972,310.065,49544.0
2020-11-16 11:40:00,332.5,332.57,332.32,332.32,29332.0,310.0743,310.1396,309.9065,309.9065,29332.0
2020-11-16 11:50:00,332.36,332.49,332.28,332.37,53271.0,309.9438,310.065,309.8692,309.9531,53271.0
2020-11-16 12:00:00,332.41,332.53,332.33,332.36,19715.0,309.9904,310.1023,309.9158,309.9438,19715.0
2020-11-16 12:10:00,332.37,332.38,332.06,332.08,22400.0,309.9531,309.9624,309.664,309.6827,22400.0
2020-11-16 12:20:00,332.04,332.05,331.74,331.88,23361.0,309.6454,309.6547,309.3656,309.4962,23361.0
2020-11-16 12:30:00,331.85,331.9,331.72,331.85,19029.0,309.4682,309.5148,309.347,309.4682,19029.0
2020-11-16 12:40:00,331.89,332.07,331.78,331.85,16494.0,309.5055,309.6733,309.4029,309.4682,16494.0
2020-11-16 12:50:00,331.91,331.91,331.51,331.78,20715.0,309.5241,309.5241,309.1511,309.4029,20715.0
2020-11-16 13:00:00,331.78,331.78,331.44,331.67,9823.0,309.4029,309.4029,309.0858,309.3003,9823.0
2020-11-16 13:10:00,331.61,331.69,331.52,331.63,15961.0,309.2444,309.319,309.1604,309.263,15961.0
2020-11-16 13:20:00,331.62,331.62,330.83,330.86,37284.0,309.2537,309.2537,308.517,308.545,37284.0
2020-11-16 13:30:00,330.86,331.32,330.81,331.09,43948.0,308.545,308.9739,308.4983,308.7594,43948.0
2020-11-16 13:40:00,331.0,331.03,330.44,330.82,62969.0,308.6755,308.7035,308.1533,308.5077,62969.0
2020-11-16 13:50:00,330.87,331.43,330.86,331.33,13233.0,308.5543,309.0765,308.545,308.9833,13233.0
2020-11-16 14:00:00,331.25,331.5,330.99,331.47,38978.0,308.9087,309.1418,308.6662,309.1138,38978.0
2020-11-16 14:10:00,331.43,331.54,331.31,331.49,32417.0,309.0765,309.1791,308.9646,309.1325,32417.0
2020-11-16 14:20:00,331.49,331.69,331.42,331.68,38573.0,309.1325,309.319,309.0672,309.3097,38573.0
2020-11-16 14:30:00,331.72,331.88,331.51,331.61,35645.0,309.347,309.4962,309.1511,309.2444,35645.0
2020-11-16 14:40:00,331.59,331.82,331.44,331.45,17885.0,309.2257,309.4402,309.0858,309.0952,17885.0
2020-11-16 14:50:00,331.46,331.7,331.44,331.63,27743.0,309.1045,309.3283,309.0858,309.263,27743.0
2020-11-16 15:00:00,331.58,331.63,330.99,331.4,26018.0,309.2164,309.263,308.6662,309.0485,26018.0
2020-11-16 15:10:00,331.38,331.61,331.14,331.48,31830.0,309.0299,309.2444,308.8061,309.1231,31830.0
2020-11-16 15:20:00,331.5,331.92,331.3,331.53,53508.0,309.1418,309.5335,308.9553,309.1698,53508.0
2020-11-16 15:30:00,331.55,331.93,331.45,331.65,156422.0,309.1884,309.5428,309.0952,309.2817,156422.0
2020-11-16 15:40:00,331.71,332.21,331.7,332.1,93146.0,309.3376,309.8039,309.3283,309.7013,93146.0
2020-11-16 15:50:00,332.08,333.05,331.66,333.02,270377.0,309.6827,310.5873,309.291,310.5593,270377.0
2020-11-17 09:30:00,330.72,330.9,330.18,330.45,197663.0,308.4144,308.5823,307.9108,308.1626,197663.0
2020-11-17 09:40:00,330.43,330.46,329.8,330.27,73120.0,308.144,308.1719,307.5564,307.9947,73120.0
2020-11-17 09:50:00,330.26,330.36,329.25,329.31,60717.0,307.9854,308.0787,307.0435,307.0995,60717.0
2020-11-17 10:00:00,329.29,329.96,329.29,329.83,33784.0,307.0808,307.7057,307.0808,307.5844,33784.0
2020-11-17 10:10:00,329.86,330.4,329.86,330.24,47691.0,307.6124,308.116,307.6124,307.9668,47691.0
2020-11-17 10:20:00,330.28,330.47,330.2,330.25,47589.0,308.0041,308.1813,307.9295,307.9761,47589.0
2020-11-17 10:30:00,330.32,330.71,330.18,330.65,45193.0,308.0414,308.4051,307.9108,308.3491,45193.0
2020-11-17 10:40:00,330.65,330.87,330.62,330.82,39312.0,308.3491,308.5543,308.3211,308.5077,39312.0
2020-11-17 10:50:00,330.77,331.4,330.73,331.29,84295.0,308.461,309.0485,308.4237,308.946,84295.0
2020-11-17 11:00:00,331.26,331.5,331.17,331.46,24936.0,308.918,309.1418,308.834,309.1045,24936.0
2020-11-17 11:10:00,331.36,331.56,331.29,331.45,23184.0,309.0112,309.1977,308.946,309.0952,23184.0
2020-11-17 11:20:00,331.44,331.53,331.08,331.44,36302.0,309.0858,309.1698,308.7501,309.0858,36302.0
2020-11-17 11:30:00,331.48,331.84,331.35,331.57,41120.0,309.1231,309.4589,309.0019,309.2071,41120.0
2020-11-17 11:40:00,331.51,331.8,331.4,331.5,24281.0,309.1511,309.4216,309.0485,309.1418,24281.0
2020-11-17 11:50:00,331.46,331.53,331.3,331.5,27095.0,309.1045,309.1698,308.9553,309.1418,27095.0
2020-11-17 12:00:00,331.54,331.63,331.47,331.5,27778.0,309.1791,309.263,309.1138,309.1418,27778.0
2020-11-17 12:10:00,331.49,332.36,331.4,331.98,79425.0,309.1325,309.9438,309.0485,309.5894,79425.0
2020-11-17 12:20:00,331.97,332.08,331.8,332.0,45921.0,309.5801,309.6827,309.4216,309.6081,45921.0
2020-11-17 12:30:00,332.0,332.2,331.82,332.02,32694.0,309.6081,309.7946,309.4402,309.6267,32694.0
2020-11-17 12:40:00,332.0,332.05,331.8,331.87,45506.0,309.6081,309.6547,309.4216,309.4868,45506.0
2020-11-17 12:50:00,331.88,332.04,331.82,331.99,36795.0,309.4962,309.6454,309.4402,309.5987,36795.0
2020-11-17 13:00:00,331.97,332.17,331.7,332.1,153794.0,309.5801,309.7666,309.3283,309.7013,153794.0
2020-11-17 13:10:00,332.09,332.28,332.02,332.06,13210.0,309.692,309.8692,309.6267,309.664,13210.0
2020-11-17 13:20:00,332.04,332.04,331.82,332.01,21350.0,309.6454,309.6454,309.4402,309.6174,21350.0
2020-11-17 13:30:00,332.03,332.1,331.83,332.06,136335.0,309.636,309.7013,309.4495,309.664,136335.0
2020-11-17 13:40:00,332.03,332.08,331.76,331.76,26714.0,309.636,309.6827,309.3843,309.3843,26714.0
2020-11-17 13:50:00,331.73,331.73,331.5,331.67,49838.0,309.3563,309.3563,309.1418,309.3003,49838.0
2020-11-17 14:00:00,331.65,332.19,331.65,332.18,53803.0,309.2817,309.7853,309.2817,309.7759,53803.0
2020-11-17 14:10:00,332.2,332.5,332.16,332.41,58544.0,309.7946,310.0743,309.7573,309.9904,58544.0
2020-11-17 14:20:00,332.34,332.46,332.09,332.13,27173.0,309.9251,310.037,309.692,309.7293,27173.0
2020-11-17 14:30:00,332.15,332.41,332.02,332.41,29237.0,309.748,309.9904,309.6267,309.9904,29237.0
2020-11-17 14:40:00,332.38,332.45,332.29,332.37,23145.0,309.9624,310.0277,309.8785,309.9531,23145.0
2020-11-17 14:50:00,332.35,332.37,332.1,332.16,38958.0,309.9345,309.9531,309.7013,309.7573,38958.0
2020-11-17 15:00:00,332.12,332.14,331.64,331.64,35147.0,309.72,309.7386,309.2723,309.2723,35147.0
2020-11-17 15:10:00,331.67,331.72,331.34,331.41,68087.0,309.3003,309.347,308.9926,309.0579,68087.0
2020-11-17 15:20:00,331.42,331.48,330.67,331.03,85106.0,309.0672,309.1231,308.3678,308.7035,85106.0
2020-11-17 15:30:00,331.0,331.25,330.81,331.18,43574.0,308.6755,308.9087,308.4983,308.8434,43574.0
2020-11-17 15:40:00,331.19,331.22,330.73,331.02,71435.0,308.8527,308.8807,308.4237,308.6942,71435.0
2020-11-17 15:50:00,331.02,331.57,330.59,331.35,442361.0,308.6942,309.2071,308.2932,309.0019,442361.0
2020-11-18 09:30:00,331.63,331.68,331.27,331.55,145466.0,309.263,309.3097,308.9273,309.1884,145466.0
2020-11-18 09:40:00,331.56,331.96,331.56,331.75,208939.0,309.1977,309.5708,309.1977,309.3749,208939.0
2020-11-18 09:50:00,331.6,331.73,331.07,331.31,50246.0,309.235,309.3563,308.7408,308.9646,50246.0
2020-11-18 10:00:00,331.32,331.62,331.25,331.34,29553.0,308.9739,309.2537,308.9087,308.9926,29553.0
2020-11-18 10:10:00,331.44,331.62,331.37,331.38,37880.0,309.0858,309.2537,309.0206,309.0299,37880.0
2020-11-18 10:20:00,331.36,331.84,331.31,331.78,14991.0,309.0112,309.4589,308.9646,309.4029,14991.0
2020-11-18 10:30:00,331.84,331.84,331.5,331.63,36617.0,309.4589,309.4589,309.1418,309.263,36617.0
2020-11-18 10:40:00,331.64,331.91,331.63,331.9,47061.0,309.2723,309.5241,309.263,309.5148,47061.0
2020-11-18 10:50:00,331.91,331.98,331.75,331.79,36036.0,309.5241,309.5894,309.3749,309.4122,36036.0
2020-11-18 11:00:00,331.83,332.14,331.79,332.03,36016.0,309.4495,309.7386,309.4122,309.636,36016.0
2020-11-18 11:10:00,332.03,332.09,331.8,331.88,31353.0,309.636,309.692,309.4216,309.4962,31353.0
2020-11-18 11:20:00,331.92,331.95,331.65,331.89,23274.0,309.5335,309.5614,309.2817,309.5055,23274.0
2020-11-18 11:30:00,331.91,331.92,331.69,331.81,31383.0,309.5241,309.5335,309.319,309.4309,31383.0
2020-11-18 11:40:00,331.8,331.8,331.46,331.63,113618.0,309.4216,309.4216,309.1045,309.263,113618.0
2020-11-18 11:50:00,331.63,331.91,331.59,331.86,22208.0,309.263,309.5241,309.2257,309.4775,22208.0
2020-11-18 12:00:00,331.91,332.14,331.9,332.03,12083.0,309.5241,309.7386,309.5148,309.636,12083.0
2020-11-18 12:10:00,332.02,332.05,331.9,331.91,19340.0,309.6267,309.6547,309.5148,309.5241,19340.0
2020-11-18 12:20:00,331.96,332.0,331.71,331.81,18014.0,309.5708,309.6081,309.3376,309.4309,18014.0
2020-11-18 12:30:00,331.81,331.89,331.7,331.85,9939.0,309.4309,309.5055,309.3283,309.4682,9939.0
2020-11-18 12:40:00,331.84,331.91,331.73,331.75,12617.0,309.4589,309.5241,309.3563,309.3749,12617.0
2020-11-18 12:50:00,331.76,331.85,331.4,331.47,21421.0,309.3843,309.4682,309.0485,309.1138,21421.0
2020-11-18 13:00:00,331.5,331.71,331.41,331.68,23797.0,309.1418,309.3376,309.0579,309.3097,23797.0
2020-11-18 13:10:00,331.71,331.71,331.36,331.5,16372.0,309.3376,309.3376,309.0112,309.1418,16372.0
2020-11-18 13:20:00,331.44,331.5,330.92,330.92,44170.0,309.0858,309.1418,308.6009,308.6009,44170.0
2020-11-18 13:30:00,330.92,331.25,330.88,331.18,36893.0,308.6009,308.9087,308.5636,308.8434,36893.0
2020-11-18 13:40:00,331.16,331.16,330.43,330.54,61970.0,308.8247,308.8247,308.144,308.2465,61970.0
2020-11-18 13:50:00,330.49,330.64,330.25,330.6,36133.0,308.1999,308.3398,307.9761,308.3025,36133.0
2020-11-18 14:00:00,330.5,330.88,330.48,330.74,44752.0,308.2092,308.5636,308.1906,308.433,44752.0
2020-11-18 14:10:00,330.66,330.72,329.95,329.95,40581.0,308.3584,308.4144,307.6963,307.6963,40581.0
2020-11-18 14:20:00,330.02,330.14,329.54,329.9,61267.0,307.7616,307.8735,307.314,307.6497,61267.0
2020-11-18 14:30:00,329.91,330.25,329.78,330.09,67353.0,307.659,307.9761,307.5378,307.8269,67353.0
2020-11-18 14:40:00,330.08,330.48,330.07,330.28,112915.0,307.8176,308.1906,307.8082,308.0041,112915.0
2020-11-18 14:50:00,330.28,330.63,330.23,330.23,28593.0,308.0041,308.3305,307.9574,307.9574,28593.0
2020-11-18 15:00:00,330.27,330.43,329.75,330.38,62396.0,307.9947,308.144,307.5098,308.0973,62396.0
2020-11-18 15:10:00,330.41,330.81,330.27,330.31,53582.0,308.1253,308.4983,307.9947,308.0321,53582.0
2020-11-18 15:20:00,330.25,330.51,329.84,329.84,67393.0,307.9761,308.2186,307.5938,307.5938,67393.0
2020-11-18 15:30:00,329.84,329.9,328.72,328.86,106703.0,307.5938,307.6497,306.5493,306.6798,106703.0
2020-11-18 15:40:00,328.92,329.0,328.27,328.5,88740.0,306.7358,306.8104,306.1296,306.3441,88740.0
2020-11-18 15:50:00,328.55,328.83,327.29,327.31,143189.0,306.3908,306.6519,305.2157,305.2344,143189.0
2020-11-19 09:30:00,326.71,326.76,325.41,326.35,213158.0,304.6749,304.7215,303.4625,304.3391,213158.0
2020-11-19 09:40:00,326.33,327.03,326.05,327.0,86598.0,304.3205,304.9733,304.0594,304.9453,86598.0
2020-11-19 09:50:00,327.02,327.39,326.94,327.15,191010.0,304.9639,305.309,304.8893,305.0852,191010.0
2020-11-19 10:00:00,327.21,327.4,326.73,327.16,33192.0,305.1411,305.3183,304.6935,305.0945,33192.0
2020-11-19 10:10:00,327.15,327.24,326.44,326.63,184368.0,305.0852,305.1691,304.4231,304.6003,184368.0
2020-11-19 10:20:00,326.53,326.63,325.99,326.27,26983.0,304.507,304.6003,304.0034,304.2645,26983.0
2020-11-19 10:30:00,326.32,327.05,326.25,326.97,170523.0,304.3112,304.9919,304.2459,304.9173,170523.0
2020-11-19 10:40:00,327.0,327.67,327.0,327.67,170068.0,304.9453,305.5701,304.9453,305.5701,170068.0
2020-11-19 10:50:00,327.65,327.71,327.02,327.06,28153.0,305.5515,305.6074,304.9639,305.0012,28153.0
2020-11-19 11:00:00,326.98,327.04,326.68,326.81,17190.0,304.9266,304.9826,304.6469,304.7681,17190.0
2020-11-19 11:10:00,326.73,326.91,326.56,326.91,23455.0,304.6935,304.8614,304.535,304.8614,23455.0
2020-11-19 11:20:00,326.87,327.36,326.87,327.17,62546.0,304.8241,305.281,304.8241,305.1038,62546.0
2020-11-19 11:30:00,327.21,327.32,326.5,326.67,34449.0,305.1411,305.2437,304.479,304.6376,34449.0
2020-11-19 11:40:00,326.68,327.05,326.6,326.83,10210.0,304.6469,304.9919,304.5723,304.7868,10210.0
2020-11-19 11:50:00,326.78,326.99,326.62,326.99,10911.0,304.7401,304.936,304.5909,304.936,10911.0
2020-11-19 12:00:00,327.0,327.25,326.88,327.17,22887.0,304.9453,305.1784,304.8334,305.1038,22887.0
2020-11-19 12:10:00,327.16,327.26,326.81,326.84,25305.0,305.0945,305.1878,304.7681,304.7961,25305.0
2020-11-19 12:20:00,326.9,327.04,326.66,327.0,21143.0,304.852,304.9826,304.6282,304.9453,21143.0
2020-11-19 12:30:00,327.0,327.28,326.94,327.28,13247.0,304.9453,305.2064,304.8893,305.2064,13247.0
2020-11-19 12:40:00,327.23,327.29,326.35,326.53,20331.0,305.1598,305.2157,304.3391,304.507,20331.0
2020-11-19 12:50:00,326.45,326.73,326.35,326.68,14908.0,304.4324,304.6935,304.3391,304.6469,14908.0
2020-11-19 13:00:00,326.62,327.04,326.58,326.71,18530.0,304.5909,304.9826,304.5536,304.6749,18530.0
2020-11-19 13:10:00,326.7,327.0,326.7,326.92,17162.0,304.6655,304.9453,304.6655,304.8707,17162.0
2020-11-19 13:20:00,327.01,327.58,326.88,327.19,33204.0,304.9546,305.4862,304.8334,305.1225,33204.0
2020-11-19 13:30:00,327.21,327.33,327.12,327.19,35162.0,305.1411,305.253,305.0572,305.1225,35162.0
2020-11-19 13:40:00,327.23,327.56,327.12,327.56,16312.0,305.1598,305.4675,305.0572,305.4675,16312.0
2020-11-19 13:50:00,327.61,327.69,327.53,327.55,10632.0,305.5142,305.5888,305.4395,305.4582,10632.0
2020-11-19 14:00:00,327.44,327.77,327.44,327.73,21657.0,305.3556,305.6634,305.3556,305.6261,21657.0
2020-11-19 14:10:00,327.74,327.83,327.54,327.63,28609.0,305.6354,305.7193,305.4489,305.5328,28609.0
2020-11-19 14:20:00,327.63,327.77,327.62,327.74,33383.0,305.5328,305.6634,305.5235,305.6354,33383.0
2020-11-19 14:30:00,327.79,328.52,327.79,328.5,66440.0,305.682,306.3628,305.682,306.3441,66440.0
2020-11-19 14:40:00,328.52,329.06,328.52,328.72,49830.0,306.3628,306.8664,306.3628,306.5493,49830.0
2020-11-19 14:50:00,328.67,328.68,328.35,328.62,28376.0,306.5027,306.512,306.2042,306.456,28376.0
2020-11-19 15:00:00,328.62,328.63,328.22,328.38,15245.0,306.456,306.4654,306.083,306.2322,15245.0
2020-11-19 15:10:00,328.39,328.87,328.36,328.4,58368.0,306.2415,306.6892,306.2136,306.2509,58368.0
2020-11-19 15:20:00,328.42,328.58,328.13,328.37,31819.0,306.2695,306.4187,305.9991,306.2229,31819.0
2020-11-19 15:30:00,328.42,329.09,328.21,328.86,94176.0,306.2695,306.8943,306.0737,306.6798,94176.0
2020-11-19 15:40:00,328.82,329.07,328.55,328.56,38060.0,306.6425,306.8757,306.3908,306.4001,38060.0
2020-11-19 15:50:00,328.54,329.07,328.44,328.74,165368.0,306.3814,306.8757,306.2882,306.5679,165368.0
2020-11-20 09:30:00,328.45,328.49,328.0,328.31,86554.0,306.2975,306.3348,305.8779,306.1669,86554.0
2020-11-20 09:40:00,328.31,328.66,328.2,328.44,45549.0,306.1669,306.4933,306.0644,306.2882,45549.0
2020-11-20 09:50:00,328.45,328.45,327.59,328.01,31239.0,306.2975,306.2975,305.4955,305.8872,31239.0
2020-11-20 10:00:00,328.03,328.16,327.79,328.09,34625.0,305.9058,306.0271,305.682,305.9618,34625.0
2020-11-20 10:10:00,328.07,328.08,327.26,327.34,38782.0,305.9431,305.9525,305.1878,305.2624,38782.0
2020-11-20 10:20:00,327.31,327.86,327.31,327.8,21543.0,305.2344,305.7473,305.2344,305.6913,21543.0
2020-11-20 10:30:00,327.82,328.15,327.35,328.12,18656.0,305.71,306.0177,305.2717,305.9898,18656.0
2020-11-20 10:40:00,328.12,328.12,327.65,327.76,12446.0,305.9898,305.9898,305.5515,305.654,12446.0
2020-11-20 10:50:00,327.72,327.98,327.6,327.86,33210.0,305.6167,305.8592,305.5048,305.7473,33210.0
2020-11-20 11:00:00,327.89,328.43,327.86,328.29,45891.0,305.7753,306.2788,305.7473,306.1483,45891.0
2020-11-20 11:10:00,328.23,328.3,328.01,328.04,14031.0,306.0923,306.1576,305.8872,305.9152,14031.0
2020-11-20 11:20:00,328.02,328.36,327.98,328.3,18157.0,305.8965,306.2136,305.8592,306.1576,18157.0
2020-11-20 11:30:00,328.28,328.49,328.18,328.43,32889.0,306.139,306.3348,306.0457,306.2788,32889.0
2020-11-20 11:40:00,328.45,328.45,327.54,327.59,28514.0,306.2975,306.2975,305.4489,305.4955,28514.0
2020-11-20 11:50:00,327.5,327.9,327.49,327.89,23331.0,305.4116,305.7846,305.4022,305.7753,23331.0
2020-11-20 12:00:00,327.87,328.0,327.72,327.87,13735.0,305.7566,305.8779,305.6167,305.7566,13735.0
2020-11-20 12:10:00,327.87,327.88,327.67,327.71,11651.0,305.7566,305.7659,305.5701,305.6074,11651.0
2020-11-20 12:20:00,327.7,327.93,327.7,327.92,9889.0,305.5981,305.8126,305.5981,305.8032,9889.0
2020-11-20 12:30:00,327.93,327.96,327.77,327.79,13354.0,305.8126,305.8405,305.6634,305.682,13354.0
2020-11-20 12:40:00,327.79,327.97,327.57,327.57,15596.0,305.682,305.8499,305.4769,305.4769,15596.0
2020-11-20 12:50:00,327.65,327.97,327.64,327.93,6714.0,305.5515,305.8499,305.5421,305.8126,6714.0
2020-11-20 13:00:00,327.91,328.03,327.65,327.81,15226.0,305.7939,305.9058,305.5515,305.7007,15226.0
2020-11-20 13:10:00,327.8,327.99,327.7,327.95,11315.0,305.6913,305.8685,305.5981,305.8312,11315.0
2020-11-20 13:20:00,327.93,328.23,327.86,328.21,41224.0,305.8126,306.0923,305.7473,306.0737,41224.0
2020-11-20 13:30:00,328.17,328.29,328.05,328.28,21479.0,306.0364,306.1483,305.9245,306.139,21479.0
2020-11-20 13:40:00,328.27,328.29,328.13,328.23,115209.0,306.1296,306.1483,305.9991,306.0923,115209.0
2020-11-20 13:50:00,328.25,328.28,328.02,328.13,47049.0,306.111,306.139,305.8965,305.9991,47049.0
2020-11-20 14:00:00,328.14,328.18,327.99,328.06,34145.0,306.0084,306.0457,305.8685,305.9338,34145.0
2020-11-20 14:10:00,328.03,328.11,327.8,327.86,26368.0,305.9058,305.9804,305.6913,305.7473,26368.0
2020-11-20 14:20:00,327.92,328.17,327.84,328.03,31171.0,305.8032,306.0364,305.7286,305.9058,31171.0
2020-11-20 14:30:00,328.02,328.39,327.99,328.11,106404.0,305.8965,306.2415,305.8685,305.9804,106404.0
2020-11-20 14:40:00,328.0,328.01,327.72,327.88,30301.0,305.8779,305.8872,305.6167,305.7659,30301.0
2020-11-20 14:50:00,327.88,327.96,327.72,327.87,55216.0,305.7659,305.8405,305.6167,305.7566,55216.0
2020-11-20 15:00:00,327.92,327.97,327.4,327.43,50329.0,305.8032,305.8499,305.3183,305.3463,50329.0
2020-11-20 15:10:00,327.4,327.58,326.7,326.93,59561.0,305.3183,305.4862,304.6655,304.88,59561.0
2020-11-20 15:20:00,326.93,327.28,326.89,327.06,34380.0,304.88,305.2064,304.8427,305.0012,34380.0
2020-11-20 15:30:00,327.04,327.5,326.81,327.5,48746.0,304.9826,305.4116,304.7681,305.4116,48746.0
2020-11-20 15:40:00,327.44,328.05,327.35,327.69,49202.0,305.3556,305.9245,305.2717,305.5888,49202.0
2020-11-20 15:50:00,327.64,327.64,326.4,326.5,148755.0,305.5421,305.5421,304.3858,304.479,148755.0
2020-11-23 09:30:00,328.25,328.71,328.25,328.61,155237.0,306.111,306.54,306.111,306.4467,155237.0
2020-11-23 09:40:00,328.63,329.6,328.49,329.38,98730.0,306.4654,307.3699,306.3348,307.1648,98730.0
2020-11-23 09:50:00,329.41,329.44,329.07,329.08,20058.0,307.1928,307.2207,306.8757,306.885,20058.0
2020-11-23 10:00:00,329.09,329.15,328.39,328.45,45361.0,306.8943,306.9503,306.2415,306.2975,45361.0
2020-11-23 10:10:00,328.45,328.45,327.95,328.38,33548.0,306.2975,306.2975,305.8312,306.2322,33548.0
2020-11-23 10:20:00,328.31,328.34,327.12,327.17,38843.0,306.1669,306.1949,305.0572,305.1038,38843.0
2020-11-23 10:30:00,327.03,327.85,326.98,327.84,37338.0,304.9733,305.738,304.9266,305.7286,37338.0
2020-11-23 10:40:00,327.84,328.05,327.67,328.03,34336.0,305.7286,305.9245,305.5701,305.9058,34336.0
2020-11-23 10:50:00,327.99,328.24,327.95,328.14,55529.0,305.8685,306.1017,305.8312,306.0084,55529.0
2020-11-23 11:00:00,328.13,328.2,327.31,327.31,49109.0,305.9991,306.0644,305.2344,305.2344,49109.0
2020-11-23 11:10:00,327.29,327.29,326.42,326.72,58188.0,305.2157,305.2157,304.4044,304.6842,58188.0
2020-11-23 11:20:00,326.74,326.99,326.64,326.77,24734.0,304.7028,304.936,304.6096,304.7308,24734.0
2020-11-23 11:30:00,326.67,326.9,326.06,326.56,88936.0,304.6376,304.852,304.0687,304.535,88936.0
2020-11-23 11:40:00,326.53,326.8,326.35,326.79,21297.0,304.507,304.7588,304.3391,304.7495,21297.0
2020-11-23 11:50:00,326.81,327.08,326.64,326.89,28724.0,304.7681,305.0199,304.6096,304.8427,28724.0
2020-11-23 12:00:00,326.77,326.83,326.35,326.58,17578.0,304.7308,304.7868,304.3391,304.5536,17578.0
2020-11-23 12:10:00,326.64,327.09,326.61,327.09,53826.0,304.6096,305.0292,304.5816,305.0292,53826.0
2020-11-23 12:20:00,327.08,327.33,327.08,327.14,17790.0,305.0199,305.253,305.0199,305.0759,17790.0
2020-11-23 12:30:00,327.18,327.36,327.09,327.25,9568.0,305.1132,305.281,305.0292,305.1784,9568.0
2020-11-23 12:40:00,327.35,327.46,327.25,327.43,13757.0,305.2717,305.3743,305.1784,305.3463,13757.0
2020-11-23 12:50:00,327.42,327.71,327.4,327.68,22635.0,305.337,305.6074,305.3183,305.5794,22635.0
2020-11-23 13:00:00,327.73,327.94,327.59,327.89,19829.0,305.6261,305.8219,305.4955,305.7753,19829.0
2020-11-23 13:10:00,327.91,327.93,327.71,327.77,33406.0,305.7939,305.8126,305.6074,305.6634,33406.0
2020-11-23 13:20:00,327.75,327.9,327.6,327.69,13653.0,305.6447,305.7846,305.5048,305.5888,13653.0
2020-11-23 13:30:00,327.64,327.83,327.54,327.83,19089.0,305.5421,305.7193,305.4489,305.7193,19089.0
2020-11-23 13:40:00,327.7,328.0,327.49,327.76,29067.0,305.5981,305.8779,305.4022,305.654,29067.0
2020-11-23 13:50:00,327.68,327.85,327.62,327.79,14644.0,305.5794,305.738,305.5235,305.682,14644.0
2020-11-23 14:00:00,327.8,327.88,327.62,327.62,15965.0,305.6913,305.7659,305.5235,305.5235,15965.0
2020-11-23 14:10:00,327.5,327.76,327.33,327.42,16617.0,305.4116,305.654,305.253,305.337,16617.0
2020-11-23 14:20:00,327.46,327.64,327.45,327.55,22112.0,305.3743,305.5421,305.3649,305.4582,22112.0
2020-11-23 14:30:00,327.53,327.87,327.52,327.76,26022.0,305.4395,305.7566,305.4302,305.654,26022.0
2020-11-23 14:40:00,327.76,327.9,327.69,327.71,16839.0,305.654,305.7846,305.5888,305.6074,16839.0
2020-11-23 14:50:00,327.73,328.59,327.62,328.58,126264.0,305.6261,306.4281,305.5235,306.4187,126264.0
2020-11-23 15:00:00,328.6,329.27,328.54,329.17,71102.0,306.4374,307.0622,306.3814,306.9689,71102.0
2020-11-23 15:10:00,329.13,329.13,328.72,328.78,37721.0,306.9316,306.9316,306.5493,306.6052,37721.0
2020-11-23 15:20:00,328.77,328.79,328.56,328.67,49246.0,306.5959,306.6146,306.4001,306.5027,49246.0
2020-11-23 15:30:00,328.65,328.65,328.13,328.22,67902.0,306.484,306.484,305.9991,306.083,67902.0
2020-11-23 15:40:00,328.19,328.72,328.19,328.52,64755.0,306.055,306.5493,306.055,306.3628,64755.0
2020-11-23 15:50:00,328.5,328.87,328.01,328.43,176751.0,306.3441,306.6892,305.8872,306.2788,176751.0
2020-11-24 09:30:00,331.02,331.11,330.25,330.38,168889.0,308.6942,308.7781,307.9761,308.0973,168889.0
2020-11-24 09:40:00,330.35,330.61,330.1,330.38,49161.0,308.0694,308.3118,307.8362,308.0973,49161.0
2020-11-24 09:50:00,330.39,331.08,330.35,331.03,63132.0,308.1067,308.7501,308.0694,308.7035,63132.0
2020-11-24 10:00:00,331.08,331.51,330.95,331.36,71087.0,308.7501,309.1511,308.6289,309.0112,71087.0
2020-11-24 10:10:00,331.39,331.53,330.98,331.45,50142.0,309.0392,309.1698,308.6569,309.0952,50142.0
2020-11-24 10:20:00,331.46,331.7,331.32,331.48,53209.0,309.1045,309.3283,308.9739,309.1231,53209.0
2020-11-24 10:30:00,331.48,331.63,331.22,331.5,33141.0,309.1231,309.263,308.8807,309.1418,33141.0
2020-11-24 10:40:00,331.56,332.24,331.55,332.22,65556.0,309.1977,309.8319,309.1884,309.8132,65556.0
2020-11-24 10:50:00,332.25,332.37,332.02,332.16,37851.0,309.8412,309.9531,309.6267,309.7573,37851.0
2020-11-24 11:00:00,332.17,332.55,332.14,332.33,34264.0,309.7666,310.121,309.7386,309.9158,34264.0
2020-11-24 11:10:00,332.34,332.72,332.25,332.71,39819.0,309.9251,310.2795,309.8412,310.2702,39819.0
2020-11-24 11:20:00,332.72,333.01,332.72,332.99,43371.0,310.2795,310.5499,310.2795,310.5313,43371.0
2020-11-24 11:30:00,332.99,333.3,332.78,333.14,49350.0,310.5313,310.8204,310.3355,310.6712,49350.0
2020-11-24 11:40:00,333.18,333.7,333.08,333.68,75223.0,310.7085,311.1934,310.6152,311.1748,75223.0
2020-11-24 11:50:00,333.67,333.97,333.41,333.5,74761.0,311.1654,311.4452,310.923,311.0069,74761.0
2020-11-24 12:00:00,333.61,333.61,333.34,333.49,31746.0,311.1095,311.1095,310.8577,310.9976,31746.0
2020-11-24 12:10:00,333.48,333.53,333.25,333.36,26193.0,310.9882,311.0349,310.7738,310.8763,26193.0
2020-11-24 12:20:00,333.35,333.37,333.16,333.28,17129.0,310.867,310.8857,310.6898,310.8017,17129.0
2020-11-24 12:30:00,333.29,333.63,333.26,333.45,22932.0,310.8111,311.1281,310.7831,310.9603,22932.0
2020-11-24 12:40:00,333.48,333.53,333.38,333.44,26255.0,310.9882,311.0349,310.895,310.9509,26255.0
2020-11-24 12:50:00,333.46,333.57,333.42,333.52,19042.0,310.9696,311.0722,310.9323,311.0256,19042.0
2020-11-24 13:00:00,333.53,333.78,333.47,333.78,63734.0,311.0349,311.268,310.9789,311.268,63734.0
2020-11-24 13:10:00,333.75,333.84,333.72,333.8,16621.0,311.24,311.324,311.2121,311.2867,16621.0
2020-11-24 13:20:00,333.79,333.79,333.18,333.31,39334.0,311.2773,311.2773,310.7085,310.8297,39334.0
2020-11-24 13:30:00,333.38,333.6,333.38,333.56,21799.0,310.895,311.1002,310.895,311.0629,21799.0
2020-11-24 13:40:00,333.56,334.25,333.54,333.61,48289.0,311.0629,311.7063,311.0442,311.1095,48289.0
2020-11-24 13:50:00,333.69,333.72,333.45,333.6,42374.0,311.1841,311.2121,310.9603,311.1002,42374.0
2020-11-24 14:00:00,333.61,333.86,333.44,333.48,65755.0,311.1095,311.3426,310.9509,310.9882,65755.0
2020-11-24 14:10:00,333.47,333.64,333.25,333.37,40393.0,310.9789,311.1375,310.7738,310.8857,40393.0
2020-11-24 14:20:00,333.38,333.49,333.13,333.14,24143.0,310.895,310.9976,310.6619,310.6712,24143.0
2020-11-24 14:30:00,333.13,333.54,332.93,333.47,31380.0,310.6619,311.0442,310.4753,310.9789,31380.0
2020-11-24 14:40:00,333.38,333.67,333.23,333.29,39571.0,310.895,311.1654,310.7551,310.8111,39571.0
2020-11-24 14:50:00,333.3,333.6,333.29,333.6,126267.0,310.8204,311.1002,310.8111,311.1002,126267.0
2020-11-24 15:00:00,333.5,333.63,333.17,333.59,28561.0,311.0069,311.1281,310.6992,311.0908,28561.0
2020-11-24 15:10:00,333.59,333.83,333.44,333.51,33118.0,311.0908,311.3146,310.9509,311.0162,33118.0
2020-11-24 15:20:00,333.5,333.91,333.49,333.76,61297.0,311.0069,311.3892,310.9976,311.2494,61297.0
2020-11-24 15:30:00,333.76,333.93,333.38,333.56,42580.0,311.2494,311.4079,310.895,311.0629,42580.0
2020-11-24 15:40:00,333.54,333.79,333.32,333.57,89434.0,311.0442,311.2773,310.839,311.0722,89434.0
2020-11-24 15:50:00,333.56,333.91,333.36,333.68,128906.0,311.0629,311.3892,310.8763,311.1748,128906.0
2020-11-25 09:30:00,333.67,333.67,332.89,332.98,160298.0,311.1654,311.1654,310.438,310.522,160298.0
2020-11-25 09:40:00,333.01,333.32,332.85,332.85,31922.0,310.5499,310.839,310.4007,310.4007,31922.0
2020-11-25 09:50:00,332.85,333.03,332.45,332.71,52139.0,310.4007,310.5686,310.0277,310.2702,52139.0
2020-11-25 10:00:00,332.75,332.75,332.15,332.34,40921.0,310.3075,310.3075,309.748,309.9251,40921.0
2020-11-25 10:10:00,332.35,332.97,332.32,332.82,30841.0,309.9345,310.5126,309.9065,310.3728,30841.0
2020-11-25 10:20:00,332.85,332.9,332.5,332.63,26245.0,310.4007,310.4474,310.0743,310.1956,26245.0
2020-11-25 10:30:00,332.64,332.86,332.53,332.65,27667.0,310.2049,310.4101,310.1023,310.2142,27667.0
2020-11-25 10:40:00,332.64,332.91,332.46,332.8,29222.0,310.2049,310.4567,310.037,310.3541,29222.0
2020-11-25 10:50:00,332.81,333.04,332.6,332.62,38202.0,310.3634,310.5779,310.1676,310.1863,38202.0
2020-11-25 11:00:00,332.65,333.01,332.61,332.91,49698.0,310.2142,310.5499,310.1769,310.4567,49698.0
2020-11-25 11:10:00,332.9,332.92,332.67,332.69,62597.0,310.4474,310.466,310.2329,310.2515,62597.0
2020-11-25 11:20:00,332.68,332.83,332.63,332.73,74681.0,310.2422,310.3821,310.1956,310.2888,74681.0
2020-11-25 11:30:00,332.71,332.91,332.67,332.77,63272.0,310.2702,310.4567,310.2329,310.3261,63272.0
2020-11-25 11:40:00,332.77,332.77,332.25,332.59,26298.0,310.3261,310.3261,309.8412,310.1583,26298.0
2020-11-25 11:50:00,332.6,332.75,332.6,332.74,20565.0,310.1676,310.3075,310.1676,310.2982,20565.0
2020-11-25 12:00:00,332.79,332.87,332.6,332.83,12437.0,310.3448,310.4194,310.1676,310.3821,12437.0
2020-11-25 12:10:00,332.85,332.92,332.8,332.88,20058.0,310.4007,310.466,310.3541,310.4287,20058.0
2020-11-25 12:20:00,332.87,332.87,332.69,332.69,23504.0,310.4194,310.4194,310.2515,310.2515,23504.0
2020-11-25 12:30:00,332.69,332.98,332.68,332.8,11682.0,310.2515,310.522,310.2422,310.3541,11682.0
2020-11-25 12:40:00,332.78,333.18,332.78,333.18,38984.0,310.3355,310.7085,310.3355,310.7085,38984.0
2020-11-25 12:50:00,333.17,333.24,333.06,333.18,18309.0,310.6992,310.7644,310.5966,310.7085,18309.0
2020-11-25 13:00:00,333.25,333.41,333.2,333.32,17445.0,310.7738,310.923,310.7271,310.839,17445.0
2020-11-25 13:10:00,333.28,333.31,333.07,333.1,11276.0,310.8017,310.8297,310.6059,310.6339,11276.0
2020-11-25 13:20:00,333.08,333.17,332.91,332.96,18850.0,310.6152,310.6992,310.4567,310.5033,18850.0
2020-11-25 13:30:00,332.93,333.04,332.76,332.98,24499.0,310.4753,310.5779,310.3168,310.522,24499.0
2020-11-25 13:40:00,332.96,333.08,332.88,333.0,16309.0,310.5033,310.6152,310.4287,310.5406,16309.0
2020-11-25 13:50:00,333.01,333.35,332.99,333.26,37138.0,310.5499,310.867,310.5313,310.7831,37138.0
2020-11-25 14:00:00,333.25,333.25,332.77,332.77,23768.0,310.7738,310.7738,310.3261,310.3261,23768.0
2020-11-25 14:10:00,332.82,332.93,332.58,332.84,13386.0,310.3728,310.4753,310.1489,310.3914,13386.0
2020-11-25 14:20:00,332.81,333.07,332.74,332.94,10119.0,310.3634,310.6059,310.2982,310.4847,10119.0
2020-11-25 14:30:00,333.01,333.12,332.76,332.76,15338.0,310.5499,310.6525,310.3168,310.3168,15338.0
2020-11-25 14:40:00,332.82,332.96,332.64,332.84,18028.0,310.3728,310.5033,310.2049,310.3914,18028.0
2020-11-25 14:50:00,332.85,333.1,332.81,333.04,20312.0,310.4007,310.6339,310.3634,310.5779,20312.0
2020-11-25 15:00:00,333.01,333.16,332.95,333.14,20333.0,310.5499,310.6898,310.494,310.6712,20333.0
2020-11-25 15:10:00,333.17,333.59,333.17,333.36,45856.0,310.6992,311.0908,310.6992,310.8763,45856.0
2020-11-25 15:20:00,333.35,333.63,333.21,333.49,34322.0,310.867,311.1281,310.7365,310.9976,34322.0
2020-11-25 15:30:00,333.52,333.67,333.06,333.1,36783.0,311.0256,311.1654,310.5966,310.6339,36783.0
2020-11-25 15:40:00,333.13,333.47,333.13,333.24,30298.0,310.6619,310.9789,310.6619,310.7644,30298.0
2020-11-25 15:50:00,333.17,333.36,333.0,333.17,44401.0,310.6992,310.8763,310.5406,310.6992,44401.0
2020-11-27 09:30:00,334.29,334.53,334.18,334.52,154163.0,311.7436,311.9674,311.641,311.9581,154163.0
2020-11-27 09:40:00,334.55,334.55,334.18,334.36,52320.0,311.9861,311.9861,311.641,311.8089,52320.0
2020-11-27 09:50:00,334.38,334.4,334.01,334.13,69037.0,311.8275,311.8462,311.4825,311.5944,69037.0
2020-11-27 10:00:00,334.19,334.42,334.09,334.31,23197.0,311.6504,311.8648,311.5571,311.7623,23197.0
2020-11-27 10:10:00,334.28,334.43,334.24,334.27,32471.0,311.7343,311.8742,311.697,311.725,32471.0
2020-11-27 10:20:00,334.29,334.61,334.26,334.43,27668.0,311.7436,312.042,311.7156,311.8742,27668.0
2020-11-27 10:30:00,334.46,334.55,334.34,334.39,17327.0,311.9022,311.9861,311.7902,311.8369,17327.0
2020-11-27 10:40:00,334.4,334.54,334.39,334.48,13664.0,311.8462,311.9768,311.8369,311.9208,13664.0
2020-11-27 10:50:00,334.46,334.53,334.38,334.43,14949.0,311.9022,311.9674,311.8275,311.8742,14949.0
2020-11-27 11:00:00,334.43,334.56,334.35,334.46,12392.0,311.8742,311.9954,311.7996,311.9022,12392.0
2020-11-27 11:10:00,334.43,334.48,334.19,334.27,20035.0,311.8742,311.9208,311.6504,311.725,20035.0
2020-11-27 11:20:00,334.34,334.35,334.19,334.26,44642.0,311.7902,311.7996,311.6504,311.7156,44642.0
2020-11-27 11:30:00,334.31,334.37,333.86,334.13,19507.0,311.7623,311.8182,311.3426,311.5944,19507.0
2020-11-27 11:40:00,334.17,334.24,334.06,334.06,29998.0,311.6317,311.697,311.5291,311.5291,29998.0
2020-11-27 11:50:00,334.07,334.1,333.71,333.9,47795.0,311.5385,311.5664,311.2027,311.3799,47795.0
2020-11-27 12:00:00,333.9,333.97,333.79,333.83,20542.0,311.3799,311.4452,311.2773,311.3146,20542.0
2020-11-27 12:10:00,333.83,333.83,333.45,333.75,21548.0,311.3146,311.3146,310.9603,311.24,21548.0
2020-11-27 12:20:00,333.7,333.7,333.28,333.29,39149.0,311.1934,311.1934,310.8017,310.8111,39149.0
2020-11-27 12:30:00,333.31,333.61,333.18,333.6,27447.0,310.8297,311.1095,310.7085,311.1002,27447.0
2020-11-27 12:40:00,333.58,333.86,333.58,333.86,23554.0,311.0815,311.3426,311.0815,311.3426,23554.0
2020-11-27 12:50:00,333.85,334.15,333.77,334.11,30172.0,311.3333,311.6131,311.2587,311.5758,30172.0
2020-11-30 09:30:00,333.33,333.63,332.74,332.96,323811.0,310.8484,311.1281,310.2982,310.5033,323811.0
2020-11-30 09:40:00,332.97,333.15,332.54,332.63,40654.0,310.5126,310.6805,310.1116,310.1956,40654.0
2020-11-30 09:50:00,332.59,333.25,332.52,332.84,65105.0,310.1583,310.7738,310.093,310.3914,65105.0
2020-11-30 10:00:00,332.93,333.07,332.61,332.67,23965.0,310.4753,310.6059,310.1769,310.2329,23965.0
2020-11-30 10:10:00,332.67,332.91,332.25,332.3,32727.0,310.2329,310.4567,309.8412,309.8878,32727.0
2020-11-30 10:20:00,332.29,332.43,331.85,331.89,49722.0,309.8785,310.0091,309.4682,309.5055,49722.0
2020-11-30 10:30:00,331.88,331.92,330.75,330.83,53018.0,309.4962,309.5335,308.4424,308.517,53018.0
2020-11-30 10:40:00,330.77,330.89,330.04,330.83,94335.0,308.461,308.5729,307.7803,308.517,94335.0
2020-11-30 10:50:00,330.84,331.63,330.72,331.56,52549.0,308.5263,309.263,308.4144,309.1977,52549.0
2020-11-30 11:00:00,331.56,331.75,331.31,331.59,205853.0,309.1977,309.3749,308.9646,309.2257,205853.0
2020-11-30 11:10:00,331.58,331.77,331.12,331.14,33084.0,309.2164,309.3936,308.7874,308.8061,33084.0
2020-11-30 11:20:00,331.16,331.4,330.9,330.92,186431.0,308.8247,309.0485,308.5823,308.6009,186431.0
2020-11-30 11:30:00,330.84,331.12,330.35,330.87,61306.0,308.5263,308.7874,308.0694,308.5543,61306.0
2020-11-30 11:40:00,330.83,331.17,330.69,331.16,27460.0,308.517,308.834,308.3864,308.8247,27460.0
2020-11-30 11:50:00,331.19,331.34,331.03,331.09,18015.0,308.8527,308.9926,308.7035,308.7594,18015.0
2020-11-30 12:00:00,331.0,331.18,330.88,331.18,17522.0,308.6755,308.8434,308.5636,308.8434,17522.0
2020-11-30 12:10:00,331.2,331.57,331.11,331.46,16639.0,308.862,309.2071,308.7781,309.1045,16639.0
2020-11-30 12:20:00,331.44,331.67,331.28,331.64,37286.0,309.0858,309.3003,308.9366,309.2723,37286.0
2020-11-30 12:30:00,331.63,331.77,331.5,331.58,95461.0,309.263,309.3936,309.1418,309.2164,95461.0
2020-11-30 12:40:00,331.64,331.84,331.49,331.82,31458.0,309.2723,309.4589,309.1325,309.4402,31458.0
2020-11-30 12:50:00,331.82,332.03,331.78,332.0,66141.0,309.4402,309.636,309.4029,309.6081,66141.0
2020-11-30 13:00:00,331.98,332.13,331.85,331.91,13637.0,309.5894,309.7293,309.4682,309.5241,13637.0
2020-11-30 13:10:00,331.91,331.91,331.63,331.81,17757.0,309.5241,309.5241,309.263,309.4309,17757.0
2020-11-30 13:20:00,331.8,332.07,331.8,331.85,23451.0,309.4216,309.6733,309.4216,309.4682,23451.0
2020-11-30 13:30:00,331.86,331.93,331.69,331.82,29185.0,309.4775,309.5428,309.319,309.4402,29185.0
2020-11-30 13:40:00,331.8,332.06,331.8,332.06,18206.0,309.4216,309.664,309.4216,309.664,18206.0
2020-11-30 13:50:00,332.1,332.17,331.7,331.76,40272.0,309.7013,309.7666,309.3283,309.3843,40272.0
2020-11-30 14:00:00,331.68,331.71,331.39,331.63,78353.0,309.3097,309.3376,309.0392,309.263,78353.0
2020-11-30 14:10:00,331.63,331.89,331.52,331.79,37993.0,309.263,309.5055,309.1604,309.4122,37993.0
2020-11-30 14:20:00,331.77,332.06,331.77,332.02,63419.0,309.3936,309.664,309.3936,309.6267,63419.0
2020-11-30 14:30:00,332.02,332.09,331.86,331.9,44382.0,309.6267,309.692,309.4775,309.5148,44382.0
2020-11-30 14:40:00,331.87,332.08,331.75,331.96,38574.0,309.4868,309.6827,309.3749,309.5708,38574.0
2020-11-30 14:50:00,331.96,332.74,331.76,332.7,81667.0,309.5708,310.2982,309.3843,310.2609,81667.0
2020-11-30 15:00:00,332.74,332.86,332.21,332.25,73534.0,310.2982,310.4101,309.8039,309.8412,73534.0
2020-11-30 15:10:00,332.26,332.46,331.88,332.45,38164.0,309.8505,310.037,309.4962,310.0277,38164.0
2020-11-30 15:20:00,332.39,332.56,331.95,331.95,32074.0,309.9718,310.1303,309.5614,309.5614,32074.0
2020-11-30 15:30:00,331.93,332.35,331.87,332.22,57738.0,309.5428,309.9345,309.4868,309.8132,57738.0
2020-11-30 15:40:00,332.21,332.46,332.02,332.26,61325.0,309.8039,310.037,309.6267,309.8505,61325.0
2020-11-30 15:50:00,332.21,332.99,331.81,332.61,445528.0,309.8039,310.5313,309.4309,310.1769,445528.0
2020-12-01 09:30:00,335.92,336.11,335.32,335.99,380454.0,313.2637,313.4409,312.7041,313.329,380454.0
2020-12-01 09:40:00,335.98,336.52,335.89,336.27,66113.0,313.3196,313.8232,313.2357,313.5901,66113.0
2020-12-01 09:50:00,336.23,336.65,336.19,336.32,86542.0,313.5528,313.9444,313.5155,313.6367,86542.0
2020-12-01 10:00:00,336.44,337.17,336.28,336.98,107068.0,313.7486,314.4294,313.5994,314.2522,107068.0
2020-12-01 10:10:00,336.94,337.37,336.82,337.34,76108.0,314.2149,314.6159,314.103,314.5879,76108.0
2020-12-01 10:20:00,337.36,337.62,337.16,337.16,59414.0,314.6066,314.849,314.42,314.42,59414.0
2020-12-01 10:30:00,337.22,337.3,336.35,336.4,45138.0,314.476,314.5506,313.6647,313.7113,45138.0
2020-12-01 10:40:00,336.4,336.74,336.16,336.4,49195.0,313.7113,314.0284,313.4875,313.7113,49195.0
2020-12-01 10:50:00,336.42,336.61,336.25,336.55,55413.0,313.73,313.9071,313.5714,313.8512,55413.0
2020-12-01 11:00:00,336.58,337.17,336.58,337.09,34775.0,313.8792,314.4294,313.8792,314.3548,34775.0
2020-12-01 11:10:00,337.08,337.25,336.93,337.17,55411.0,314.3454,314.504,314.2056,314.4294,55411.0
2020-12-01 11:20:00,337.18,337.18,336.78,336.88,29309.0,314.4387,314.4387,314.0657,314.1589,29309.0
2020-12-01 11:30:00,336.9,337.19,336.36,336.82,43021.0,314.1776,314.448,313.674,314.103,43021.0
2020-12-01 11:40:00,336.83,337.06,336.54,336.62,17532.0,314.1123,314.3268,313.8419,313.9165,17532.0
2020-12-01 11:50:00,336.64,336.69,336.41,336.53,18453.0,313.9351,313.9817,313.7206,313.8325,18453.0
2020-12-01 12:00:00,336.52,337.04,336.44,337.02,82261.0,313.8232,314.3081,313.7486,314.2895,82261.0
2020-12-01 12:10:00,336.98,337.01,336.7,336.7,22600.0,314.2522,314.2802,313.9911,313.9911,22600.0
2020-12-01 12:20:00,336.73,336.91,336.65,336.91,21182.0,314.0191,314.1869,313.9444,314.1869,21182.0
2020-12-01 12:30:00,336.89,337.1,336.75,336.75,13809.0,314.1683,314.3641,314.0377,314.0377,13809.0
2020-12-01 12:40:00,336.71,336.94,336.51,336.93,32811.0,314.0004,314.2149,313.8139,314.2056,32811.0
2020-12-01 12:50:00,336.92,336.93,336.7,336.71,17516.0,314.1962,314.2056,313.9911,314.0004,17516.0
2020-12-01 13:00:00,336.7,336.98,336.7,336.97,13543.0,313.9911,314.2522,313.9911,314.2429,13543.0
2020-12-01 13:10:00,336.98,337.0,336.81,336.81,21474.0,314.2522,314.2708,314.0937,314.0937,21474.0
2020-12-01 13:20:00,336.88,337.21,336.87,337.2,18857.0,314.1589,314.4667,314.1496,314.4574,18857.0
2020-12-01 13:30:00,337.22,337.43,337.09,337.34,16941.0,314.476,314.6718,314.3548,314.5879,16941.0
2020-12-01 13:40:00,337.34,337.41,337.24,337.39,12425.0,314.5879,314.6532,314.4947,314.6345,12425.0
2020-12-01 13:50:00,337.38,337.4,337.18,337.36,14114.0,314.6252,314.6439,314.4387,314.6066,14114.0
2020-12-01 14:00:00,337.31,337.48,337.29,337.42,22780.0,314.5599,314.7185,314.5413,314.6625,22780.0
2020-12-01 14:10:00,337.45,337.8,337.39,337.5,321552.0,314.6905,315.0169,314.6345,314.7371,321552.0
2020-12-01 14:20:00,337.51,337.51,337.24,337.45,57219.0,314.7464,314.7464,314.4947,314.6905,57219.0
2020-12-01 14:30:00,337.45,337.45,337.18,337.42,26884.0,314.6905,314.6905,314.4387,314.6625,26884.0
2020-12-01 14:40:00,337.4,337.77,337.39,337.54,44017.0,314.6439,314.9889,314.6345,314.7744,44017.0
2020-12-01 14:50:00,337.54,337.54,336.94,336.97,59378.0,314.7744,314.7744,314.2149,314.2429,59378.0
2020-12-01 15:00:00,337.02,337.03,335.91,336.07,60950.0,314.2895,314.2988,313.2544,313.4036,60950.0
2020-12-01 15:10:00,336.03,336.43,335.82,335.84,36883.0,313.3663,313.7393,313.1704,313.1891,36883.0
2020-12-01 15:20:00,335.89,336.51,335.84,336.49,59084.0,313.2357,313.8139,313.1891,313.7952,59084.0
2020-12-01 15:30:00,336.47,336.51,336.05,336.2,33826.0,313.7766,313.8139,313.3849,313.5248,33826.0
2020-12-01 15:40:00,336.19,336.36,335.93,336.31,75950.0,313.5155,313.674,313.273,313.6274,75950.0
2020-12-01 15:50:00,336.21,336.71,335.96,336.27,162178.0,313.5341,314.0004,313.301,313.5901,162178.0
2020-12-02 09:30:00,335.22,335.56,334.75,335.31,149942.0,312.6109,312.928,312.1726,312.6948,149942.0
2020-12-02 09:40:00,335.28,335.49,334.65,334.83,74615.0,312.6668,312.8627,312.0793,312.2472,74615.0
2020-12-02 09:50:00,334.79,335.78,334.72,335.72,33432.0,312.2099,313.1331,312.1446,313.0772,33432.0
2020-12-02 10:00:00,335.74,335.91,335.33,335.47,42654.0,313.0958,313.2544,312.7135,312.844,42654.0
2020-12-02 10:10:00,335.5,335.78,335.48,335.68,90291.0,312.872,313.1331,312.8534,313.0399,90291.0
2020-12-02 10:20:00,335.66,336.0,335.55,335.99,23369.0,313.0212,313.3383,312.9186,313.329,23369.0
2020-12-02 10:30:00,335.93,336.0,335.81,335.91,23298.0,313.273,313.3383,313.1611,313.2544,23298.0
2020-12-02 10:40:00,335.93,336.2,335.88,335.91,35683.0,313.273,313.5248,313.2264,313.2544,35683.0
2020-12-02 10:50:00,335.85,336.05,335.71,336.03,54145.0,313.1984,313.3849,313.0678,313.3663,54145.0
2020-12-02 11:00:00,336.05,336.3,336.05,336.2,34070.0,313.3849,313.6181,313.3849,313.5248,34070.0
2020-12-02 11:10:00,336.21,336.42,336.17,336.17,15982.0,313.5341,313.73,313.4968,313.4968,15982.0
2020-12-02 11:20:00,336.23,336.41,336.19,336.29,12335.0,313.5528,313.7206,313.5155,313.6087,12335.0
2020-12-02 11:30:00,336.32,336.48,336.21,336.48,21390.0,313.6367,313.7859,313.5341,313.7859,21390.0
2020-12-02 11:40:00,336.48,336.5,336.36,336.46,33104.0,313.7859,313.8046,313.674,313.7673,33104.0
2020-12-02 11:50:00,336.48,336.66,336.43,336.52,37994.0,313.7859,313.9538,313.7393,313.8232,37994.0
2020-12-02 12:00:00,336.52,336.59,336.35,336.44,22978.0,313.8232,313.8885,313.6647,313.7486,22978.0
2020-12-02 12:10:00,336.46,336.49,336.31,336.38,55176.0,313.7673,313.7952,313.6274,313.6927,55176.0
2020-12-02 12:20:00,336.38,336.48,336.21,336.44,27855.0,313.6927,313.7859,313.5341,313.7486,27855.0
2020-12-02 12:30:00,336.37,336.4,336.3,336.36,23370.0,313.6833,313.7113,313.6181,313.674,23370.0
2020-12-02 12:40:00,336.35,336.41,336.24,336.36,15981.0,313.6647,313.7206,313.5621,313.674,15981.0
2020-12-02 12:50:00,336.35,336.72,336.28,336.3,61955.0,313.6647,314.0097,313.5994,313.6181,61955.0
2020-12-02 13:00:00,336.36,336.49,336.21,336.42,145391.0,313.674,313.7952,313.5341,313.73,145391.0
2020-12-02 13:10:00,336.41,336.63,336.39,336.55,41926.0,313.7206,313.9258,313.702,313.8512,41926.0
2020-12-02 13:20:00,336.54,336.54,336.34,336.36,19902.0,313.8419,313.8419,313.6554,313.674,19902.0
2020-12-02 13:30:00,336.37,336.45,336.22,336.4,32004.0,313.6833,313.7579,313.5434,313.7113,32004.0
2020-12-02 13:40:00,336.39,336.39,335.94,336.06,21538.0,313.702,313.702,313.2823,313.3942,21538.0
2020-12-02 13:50:00,336.07,336.27,335.99,336.02,67195.0,313.4036,313.5901,313.329,313.3569,67195.0
2020-12-02 14:00:00,336.03,336.12,335.85,335.93,54335.0,313.3663,313.4502,313.1984,313.273,54335.0
2020-12-02 14:10:00,335.95,336.43,335.83,336.42,26143.0,313.2917,313.7393,313.1798,313.73,26143.0
2020-12-02 14:20:00,336.44,336.72,336.36,336.71,40278.0,313.7486,314.0097,313.674,314.0004,40278.0
2020-12-02 14:30:00,336.65,337.05,336.61,336.79,27011.0,313.9444,314.3175,313.9071,314.075,27011.0
2020-12-02 14:40:00,336.72,336.86,336.62,336.83,73120.0,314.0097,314.1403,313.9165,314.1123,73120.0
2020-12-02 14:50:00,336.8,337.0,336.75,336.96,22493.0,314.0843,314.2708,314.0377,314.2335,22493.0
2020-12-02 15:00:00,336.99,337.08,336.87,336.97,39825.0,314.2615,314.3454,314.1496,314.2429,39825.0
2020-12-02 15:10:00,336.95,337.04,336.7,336.77,33040.0,314.2242,314.3081,313.9911,314.0564,33040.0
2020-12-02 15:20:00,336.76,336.78,336.5,336.61,44302.0,314.047,314.0657,313.8046,313.9071,44302.0
2020-12-02 15:30:00,336.61,336.86,336.55,336.71,60861.0,313.9071,314.1403,313.8512,314.0004,60861.0
2020-12-02 15:40:00,336.7,337.0,336.67,336.93,32236.0,313.9911,314.2708,313.9631,314.2056,32236.0
2020-12-02 15:50:00,336.89,337.11,336.66,336.98,67147.0,314.1683,314.3734,313.9538,314.2522,67147.0
2020-12-03 09:30:00,336.91,337.45,336.91,337.24,195763.0,314.1869,314.6905,314.1869,314.4947,195763.0
2020-12-03 09:40:00,337.29,337.37,337.1,337.23,121879.0,314.5413,314.6159,314.3641,314.4853,121879.0
2020-12-03 09:50:00,337.26,337.34,337.0,337.23,54907.0,314.5133,314.5879,314.2708,314.4853,54907.0
2020-12-03 10:00:00,337.22,337.66,337.19,337.57,34889.0,314.476,314.8863,314.448,314.8024,34889.0
2020-12-03 10:10:00,337.56,337.91,337.46,337.9,28064.0,314.7931,315.1195,314.6998,315.1101,28064.0
2020-12-03 10:20:00,338.0,338.11,337.74,337.76,31034.0,315.2034,315.306,314.9609,314.9796,31034.0
2020-12-03 10:30:00,337.79,338.1,337.76,337.95,92149.0,315.0076,315.2967,314.9796,315.1568,92149.0
2020-12-03 10:40:00,337.96,338.1,337.83,337.89,32100.0,315.1661,315.2967,315.0449,315.1008,32100.0
2020-12-03 10:50:00,337.83,338.01,337.65,337.68,24549.0,315.0449,315.2127,314.877,314.905,24549.0
2020-12-03 11:00:00,337.75,337.82,337.45,337.45,29417.0,314.9703,315.0355,314.6905,314.6905,29417.0
2020-12-03 11:10:00,337.42,337.71,337.2,337.7,39308.0,314.6625,314.933,314.4574,314.9236,39308.0
2020-12-03 11:20:00,337.67,337.91,337.67,337.85,39526.0,314.8957,315.1195,314.8957,315.0635,39526.0
2020-12-03 11:30:00,337.86,337.93,337.83,337.84,12205.0,315.0728,315.1381,315.0449,315.0542,12205.0
2020-12-03 11:40:00,337.86,338.0,337.66,337.76,42326.0,315.0728,315.2034,314.8863,314.9796,42326.0
2020-12-03 11:50:00,337.77,337.88,337.63,337.79,49007.0,314.9889,315.0915,314.8583,315.0076,49007.0
2020-12-03 12:00:00,337.79,338.02,337.56,337.66,118510.0,315.0076,315.222,314.7931,314.8863,118510.0
2020-12-03 12:10:00,337.68,337.72,337.28,337.49,25424.0,314.905,314.9423,314.532,314.7278,25424.0
2020-12-03 12:20:00,337.5,337.64,337.44,337.54,42387.0,314.7371,314.8677,314.6812,314.7744,42387.0
2020-12-03 12:30:00,337.51,337.82,337.42,337.47,51317.0,314.7464,315.0355,314.6625,314.7091,51317.0
2020-12-03 12:40:00,337.46,337.56,337.31,337.46,31484.0,314.6998,314.7931,314.5599,314.6998,31484.0
2020-12-03 12:50:00,337.47,337.64,337.35,337.64,27890.0,314.7091,314.8677,314.5972,314.8677,27890.0
2020-12-03 13:00:00,337.62,337.65,337.22,337.24,20798.0,314.849,314.877,314.476,314.4947,20798.0
2020-12-03 13:10:00,337.3,337.46,337.28,337.31,21858.0,314.5506,314.6998,314.532,314.5599,21858.0
2020-12-03 13:20:00,337.37,337.41,337.15,337.39,23036.0,314.6159,314.6532,314.4107,314.6345,23036.0
2020-12-03 13:30:00,337.36,337.36,337.07,337.18,24332.0,314.6066,314.6066,314.3361,314.4387,24332.0
2020-12-03 13:40:00,337.14,337.18,336.9,337.16,26903.0,314.4014,314.4387,314.1776,314.42,26903.0
2020-12-03 13:50:00,337.1,337.13,336.66,336.77,65880.0,314.3641,314.3921,313.9538,314.0564,65880.0
2020-12-03 14:00:00,336.75,337.2,336.73,337.18,34199.0,314.0377,314.4574,314.0191,314.4387,34199.0
2020-12-03 14:10:00,337.17,337.29,337.11,337.22,29944.0,314.4294,314.5413,314.3734,314.476,29944.0
2020-12-03 14:20:00,337.25,337.27,337.02,337.2,33074.0,314.504,314.5226,314.2895,314.4574,33074.0
2020-12-03 14:30:00,337.21,337.5,337.18,337.49,43070.0,314.4667,314.7371,314.4387,314.7278,43070.0
2020-12-03 14:40:00,337.49,337.58,337.42,337.46,37647.0,314.7278,314.8117,314.6625,314.6998,37647.0
2020-12-03 14:50:00,337.53,337.78,337.47,337.78,49871.0,314.7651,314.9982,314.7091,314.9982,49871.0
2020-12-03 15:00:00,337.72,337.85,337.5,337.58,47768.0,314.9423,315.0635,314.7371,314.8117,47768.0
2020-12-03 15:10:00,337.56,338.06,337.56,338.04,49888.0,314.7931,315.2593,314.7931,315.2407,49888.0
2020-12-03 15:20:00,338.01,338.3,338.0,338.18,44134.0,315.2127,315.4832,315.2034,315.3713,44134.0
2020-12-03 15:30:00,338.19,338.22,337.12,337.13,50142.0,315.3806,315.4086,314.3827,314.3921,50142.0
2020-12-03 15:40:00,337.09,337.37,336.0,337.14,67594.0,314.3548,314.6159,313.3383,314.4014,67594.0
2020-12-03 15:50:00,337.09,337.17,335.88,336.92,123713.0,314.3548,314.4294,313.2264,314.1962,123713.0
2020-12-04 09:30:00,337.5,338.12,337.45,338.09,107024.0,314.7371,315.3153,314.6905,315.2873,107024.0
2020-12-04 09:40:00,338.08,338.54,338.03,338.46,49906.0,315.278,315.707,315.2314,315.6324,49906.0
2020-12-04 09:50:00,338.38,338.47,338.21,338.34,46145.0,315.5578,315.6417,315.3992,315.5205,46145.0
2020-12-04 10:00:00,338.36,338.66,338.24,338.63,97696.0,315.5391,315.8189,315.4272,315.7909,97696.0
2020-12-04 10:10:00,338.59,338.8,338.32,338.64,52642.0,315.7536,315.9494,315.5018,315.8002,52642.0
2020-12-04 10:20:00,338.63,338.7,338.39,338.46,32402.0,315.7909,315.8562,315.5671,315.6324,32402.0
2020-12-04 10:30:00,338.49,338.95,338.48,338.84,41920.0,315.6603,316.0893,315.651,315.9867,41920.0
2020-12-04 10:40:00,338.86,339.3,338.86,339.13,45574.0,316.0054,316.4157,316.0054,316.2572,45574.0
2020-12-04 10:50:00,339.12,339.15,338.98,339.08,29871.0,316.2479,316.2758,316.1173,316.2106,29871.0
2020-12-04 11:00:00,339.08,339.23,338.85,339.01,22609.0,316.2106,316.3504,315.9961,316.1453,22609.0
2020-12-04 11:10:00,339.0,339.03,338.82,338.89,21539.0,316.1359,316.1639,315.9681,316.0334,21539.0
2020-12-04 11:20:00,338.87,339.07,338.86,339.06,20867.0,316.0147,316.2012,316.0054,316.1919,20867.0
2020-12-04 11:30:00,339.07,339.26,339.07,339.17,27200.0,316.2012,316.3784,316.2012,316.2945,27200.0
2020-12-04 11:40:00,339.18,339.26,339.06,339.14,37265.0,316.3038,316.3784,316.1919,316.2665,37265.0
2020-12-04 11:50:00,339.16,339.3,339.09,339.1,31675.0,316.2852,316.4157,316.2199,316.2292,31675.0
2020-12-04 12:00:00,339.11,339.22,339.09,339.09,28422.0,316.2385,316.3411,316.2199,316.2199,28422.0
2020-12-04 12:10:00,339.1,339.15,339.02,339.05,28703.0,316.2292,316.2758,316.1546,316.1826,28703.0
2020-12-04 12:20:00,339.03,339.17,338.95,339.12,19616.0,316.1639,316.2945,316.0893,316.2479,19616.0
2020-12-04 12:30:00,339.12,339.19,338.97,339.05,15565.0,316.2479,316.3131,316.108,316.1826,15565.0
2020-12-04 12:40:00,339.07,339.12,339.03,339.03,10775.0,316.2012,316.2479,316.1639,316.1639,10775.0
2020-12-04 12:50:00,339.03,339.07,338.95,339.06,23128.0,316.1639,316.2012,316.0893,316.1919,23128.0
2020-12-04 13:00:00,339.07,339.17,339.01,339.04,19624.0,316.2012,316.2945,316.1453,316.1733,19624.0
2020-12-04 13:10:00,339.05,339.08,338.96,339.02,22481.0,316.1826,316.2106,316.0986,316.1546,22481.0
2020-12-04 13:20:00,339.03,339.03,338.91,338.95,17568.0,316.1639,316.1639,316.052,316.0893,17568.0
2020-12-04 13:30:00,338.96,339.22,338.95,339.21,26392.0,316.0986,316.3411,316.0893,316.3318,26392.0
2020-12-04 13:40:00,339.18,339.21,338.97,339.03,18974.0,316.3038,316.3318,316.108,316.1639,18974.0
2020-12-04 13:50:00,339.02,339.02,338.79,338.82,41745.0,316.1546,316.1546,315.9401,315.9681,41745.0
2020-12-04 14:00:00,338.81,338.9,338.8,338.88,23213.0,315.9588,316.0427,315.9494,316.024,23213.0
2020-12-04 14:10:00,338.86,339.06,338.79,338.98,41344.0,316.0054,316.1919,315.9401,316.1173,41344.0
2020-12-04 14:20:00,338.98,339.1,338.66,338.71,30026.0,316.1173,316.2292,315.8189,315.8655,30026.0
2020-12-04 14:30:00,338.72,338.87,338.69,338.84,37758.0,315.8748,316.0147,315.8469,315.9867,37758.0
2020-12-04 14:40:00,338.82,339.26,338.82,339.22,21943.0,315.9681,316.3784,315.9681,316.3411,21943.0
2020-12-04 14:50:00,339.23,339.3,339.1,339.22,35277.0,316.3504,316.4157,316.2292,316.3411,35277.0
2020-12-04 15:00:00,339.26,339.4,339.07,339.23,34519.0,316.3784,316.509,316.2012,316.3504,34519.0
2020-12-04 15:10:00,339.18,339.2,338.85,339.05,38361.0,316.3038,316.3225,315.9961,316.1826,38361.0
2020-12-04 15:20:00,339.0,339.2,338.78,339.0,22115.0,316.1359,316.3225,315.9308,316.1359,22115.0
2020-12-04 15:30:00,339.02,339.26,339.01,339.07,55863.0,316.1546,316.3784,316.1453,316.2012,55863.0
2020-12-04 15:40:00,339.05,339.54,338.99,339.32,79656.0,316.1826,316.6395,316.1266,316.4344,79656.0
2020-12-04 15:50:00,339.19,339.84,339.15,339.79,350677.0,316.3131,316.9193,316.2758,316.8727,350677.0
2020-12-07 09:30:00,338.5,339.21,338.47,339.08,127162.0,315.6697,316.3318,315.6417,316.2106,127162.0
2020-12-07 09:40:00,339.11,339.33,338.96,339.17,67684.0,316.2385,316.4437,316.0986,316.2945,67684.0
2020-12-07 09:50:00,339.11,339.35,338.92,339.31,27622.0,316.2385,316.4623,316.0613,316.425,27622.0
2020-12-07 10:00:00,339.43,339.47,339.14,339.27,29174.0,316.5369,316.5742,316.2665,316.3877,29174.0
2020-12-07 10:10:00,339.31,339.46,339.27,339.38,42624.0,316.425,316.5649,316.3877,316.4903,42624.0
2020-12-07 10:20:00,339.38,339.5,339.32,339.45,27219.0,316.4903,316.6022,316.4344,316.5556,27219.0
2020-12-07 10:30:00,339.42,339.59,339.42,339.49,22076.0,316.5276,316.6862,316.5276,316.5929,22076.0
2020-12-07 10:40:00,339.46,339.54,339.39,339.54,24683.0,316.5649,316.6395,316.4996,316.6395,24683.0
2020-12-07 10:50:00,339.53,339.6,339.29,339.36,37082.0,316.6302,316.6955,316.4064,316.4717,37082.0
2020-12-07 11:00:00,339.38,339.55,339.27,339.51,25968.0,316.4903,316.6489,316.3877,316.6116,25968.0
2020-12-07 11:10:00,339.51,339.54,339.39,339.4,32433.0,316.6116,316.6395,316.4996,316.509,32433.0
2020-12-07 11:20:00,339.39,339.53,339.31,339.5,16221.0,316.4996,316.6302,316.425,316.6022,16221.0
2020-12-07 11:30:00,339.49,339.52,339.35,339.48,12640.0,316.5929,316.6209,316.4623,316.5836,12640.0
2020-12-07 11:40:00,339.46,339.61,339.37,339.5,15509.0,316.5649,316.7048,316.481,316.6022,15509.0
2020-12-07 11:50:00,339.5,339.63,339.1,339.47,40064.0,316.6022,316.7235,316.2292,316.5742,40064.0
2020-12-07 12:00:00,339.42,339.5,339.21,339.42,17181.0,316.5276,316.6022,316.3318,316.5276,17181.0
2020-12-07 12:10:00,339.45,339.48,339.15,339.36,40436.0,316.5556,316.5836,316.2758,316.4717,40436.0
2020-12-07 12:20:00,339.32,339.34,339.15,339.25,23785.0,316.4344,316.453,316.2758,316.3691,23785.0
2020-12-07 12:30:00,339.24,339.28,339.11,339.24,20345.0,316.3598,316.3971,316.2385,316.3598,20345.0
2020-12-07 12:40:00,339.24,339.27,339.15,339.19,62428.0,316.3598,316.3877,316.2758,316.3131,62428.0
2020-12-07 12:50:00,339.2,339.28,338.96,338.96,18815.0,316.3225,316.3971,316.0986,316.0986,18815.0
2020-12-07 13:00:00,338.94,338.97,338.6,338.74,22693.0,316.08,316.108,315.7629,315.8935,22693.0
2020-12-07 13:10:00,338.71,338.73,338.38,338.61,18379.0,315.8655,315.8842,315.5578,315.7723,18379.0
2020-12-07 13:20:00,338.56,338.79,338.55,338.71,21023.0,315.7256,315.9401,315.7163,315.8655,21023.0
2020-12-07 13:30:00,338.64,338.83,338.61,338.66,15444.0,315.8002,315.9774,315.7723,315.8189,15444.0
2020-12-07 13:40:00,338.64,338.65,338.21,338.43,36172.0,315.8002,315.8096,315.3992,315.6044,36172.0
2020-12-07 13:50:00,338.47,338.65,338.44,338.53,18315.0,315.6417,315.8096,315.6137,315.6976,18315.0
2020-12-07 14:00:00,338.5,338.54,338.08,338.54,28077.0,315.6697,315.707,315.278,315.707,28077.0
2020-12-07 14:10:00,338.52,338.53,338.17,338.38,17004.0,315.6883,315.6976,315.3619,315.5578,17004.0
2020-12-07 14:20:00,338.4,338.6,338.39,338.54,5516.0,315.5764,315.7629,315.5671,315.707,5516.0
2020-12-07 14:30:00,338.56,338.74,338.56,338.71,23553.0,315.7256,315.8935,315.7256,315.8655,23553.0
2020-12-07 14:40:00,338.71,338.82,338.7,338.76,44962.0,315.8655,315.9681,315.8562,315.9121,44962.0
2020-12-07 14:50:00,338.75,338.82,338.45,338.47,20778.0,315.9028,315.9681,315.623,315.6417,20778.0
2020-12-07 15:00:00,338.56,338.61,338.37,338.43,23096.0,315.7256,315.7723,315.5484,315.6044,23096.0
2020-12-07 15:10:00,338.47,338.69,338.36,338.62,54226.0,315.6417,315.8469,315.5391,315.7816,54226.0
2020-12-07 15:20:00,338.68,338.91,338.66,338.83,36238.0,315.8375,316.052,315.8189,315.9774,36238.0
2020-12-07 15:30:00,338.87,339.06,338.78,338.81,36471.0,316.0147,316.1919,315.9308,315.9588,36471.0
2020-12-07 15:40:00,338.8,338.85,337.91,338.06,72335.0,315.9494,315.9961,315.1195,315.2593,72335.0
2020-12-07 15:50:00,338.03,339.26,338.03,339.19,84265.0,315.2314,316.3784,315.2314,316.3131,84265.0
2020-12-08 09:30:00,337.89,338.46,337.85,338.35,111513.0,315.1008,315.6324,315.0635,315.5298,111513.0
2020-12-08 09:40:00,338.35,338.63,338.21,338.27,83297.0,315.5298,315.7909,315.3992,315.4552,83297.0
2020-12-08 09:50:00,338.27,338.61,338.24,338.57,25194.0,315.4552,315.7723,315.4272,315.735,25194.0
2020-12-08 10:00:00,338.6,338.85,338.27,338.81,37781.0,315.7629,315.9961,315.4552,315.9588,37781.0
2020-12-08 10:10:00,338.82,338.86,338.26,338.26,24235.0,315.9681,316.0054,315.4459,315.4459,24235.0
2020-12-08 10:20:00,338.27,338.31,337.91,338.26,20646.0,315.4552,315.4925,315.1195,315.4459,20646.0
2020-12-08 10:30:00,338.2,338.67,338.2,338.6,18160.0,315.3899,315.8282,315.3899,315.7629,18160.0
2020-12-08 10:40:00,338.63,338.85,338.6,338.85,17760.0,315.7909,315.9961,315.7629,315.9961,17760.0
2020-12-08 10:50:00,338.82,339.08,338.76,339.05,18205.0,315.9681,316.2106,315.9121,316.1826,18205.0
2020-12-08 11:00:00,339.12,339.34,339.1,339.2,24236.0,316.2479,316.453,316.2292,316.3225,24236.0
2020-12-08 11:10:00,339.15,339.5,339.14,339.43,22525.0,316.2758,316.6022,316.2665,316.5369,22525.0
2020-12-08 11:20:00,339.43,339.56,339.34,339.55,22365.0,316.5369,316.6582,316.453,316.6489,22365.0
2020-12-08 11:30:00,339.56,339.79,339.52,339.58,22308.0,316.6582,316.8727,316.6209,316.6768,22308.0
2020-12-08 11:40:00,339.58,339.61,339.38,339.5,34357.0,316.6768,316.7048,316.4903,316.6022,34357.0
2020-12-08 11:50:00,339.52,339.67,339.48,339.63,35676.0,316.6209,316.7608,316.5836,316.7235,35676.0
2020-12-08 12:00:00,339.66,339.77,339.57,339.6,18820.0,316.7514,316.854,316.6675,316.6955,18820.0
2020-12-08 12:10:00,339.58,339.7,339.57,339.67,14744.0,316.6768,316.7887,316.6675,316.7608,14744.0
2020-12-08 12:20:00,339.66,339.92,339.61,339.83,50086.0,316.7514,316.9939,316.7048,316.91,50086.0
2020-12-08 12:30:00,339.82,339.94,339.76,339.94,15708.0,316.9006,317.0126,316.8447,317.0126,15708.0
2020-12-08 12:40:00,339.94,340.11,339.93,340.01,28985.0,317.0126,317.1711,317.0032,317.0778,28985.0
2020-12-08 12:50:00,339.99,340.25,339.98,340.01,43348.0,317.0592,317.3016,317.0499,317.0778,43348.0
2020-12-08 13:00:00,340.02,340.22,339.96,340.16,12149.0,317.0872,317.2737,317.0312,317.2177,12149.0
2020-12-08 13:10:00,340.16,340.2,340.05,340.1,14298.0,317.2177,317.255,317.1151,317.1618,14298.0
2020-12-08 13:20:00,340.08,340.22,340.03,340.17,20607.0,317.1431,317.2737,317.0965,317.227,20607.0
2020-12-08 13:30:00,340.18,340.32,340.13,340.17,22916.0,317.2364,317.3669,317.1897,317.227,22916.0
2020-12-08 13:40:00,340.16,340.22,340.11,340.18,15450.0,317.2177,317.2737,317.1711,317.2364,15450.0
2020-12-08 13:50:00,340.17,340.23,339.99,340.08,19433.0,317.227,317.283,317.0592,317.1431,19433.0
2020-12-08 14:00:00,340.04,340.12,339.93,340.1,152115.0,317.1058,317.1804,317.0032,317.1618,152115.0
2020-12-08 14:10:00,340.04,340.22,340.02,340.22,31158.0,317.1058,317.2737,317.0872,317.2737,31158.0
2020-12-08 14:20:00,340.23,340.7,340.2,340.56,55678.0,317.283,317.7213,317.255,317.5907,55678.0
2020-12-08 14:30:00,340.58,340.6,340.38,340.39,52895.0,317.6094,317.628,317.4229,317.4322,52895.0
2020-12-08 14:40:00,340.4,340.47,340.08,340.14,25447.0,317.4415,317.5068,317.1431,317.1991,25447.0
2020-12-08 14:50:00,340.11,340.31,340.05,340.19,34952.0,317.1711,317.3576,317.1151,317.2457,34952.0
2020-12-08 15:00:00,340.23,340.26,340.12,340.24,40323.0,317.283,317.311,317.1804,317.2923,40323.0
2020-12-08 15:10:00,340.24,340.28,340.01,340.09,26277.0,317.2923,317.3296,317.0778,317.1524,26277.0
2020-12-08 15:20:00,340.09,340.29,340.05,340.22,31117.0,317.1524,317.3389,317.1151,317.2737,31117.0
2020-12-08 15:30:00,340.18,340.36,340.03,340.1,32882.0,317.2364,317.4042,317.0965,317.1618,32882.0
2020-12-08 15:40:00,340.07,340.24,340.0,340.0,40304.0,317.1338,317.2923,317.0685,317.0685,40304.0
2020-12-08 15:50:00,339.99,340.32,339.94,340.13,114806.0,317.0592,317.3669,317.0126,317.1897,114806.0
2020-12-09 09:30:00,340.79,340.83,340.35,340.71,176741.0,317.8052,317.8425,317.3949,317.7306,176741.0
2020-12-09 09:40:00,340.71,340.94,340.65,340.69,53436.0,317.7306,317.9451,317.6747,317.712,53436.0
2020-12-09 09:50:00,340.67,340.85,340.57,340.72,19419.0,317.6933,317.8612,317.6001,317.7399,19419.0
2020-12-09 10:00:00,340.7,340.73,340.34,340.42,21935.0,317.7213,317.7493,317.3856,317.4602,21935.0
2020-12-09 10:10:00,340.35,340.42,339.46,340.28,39409.0,317.3949,317.4602,316.5649,317.3296,39409.0
2020-12-09 10:20:00,340.24,340.45,340.17,340.34,20786.0,317.2923,317.4882,317.227,317.3856,20786.0
2020-12-09 10:30:00,340.24,340.38,339.82,339.86,26581.0,317.2923,317.4229,316.9006,316.9379,26581.0
2020-12-09 10:40:00,339.8,340.05,339.76,340.03,13134.0,316.882,317.1151,316.8447,317.0965,13134.0
2020-12-09 10:50:00,340.06,340.07,339.81,339.95,19642.0,317.1245,317.1338,316.8913,317.0219,19642.0
2020-12-09 11:00:00,339.91,339.93,339.08,339.6,65077.0,316.9846,317.0032,316.2106,316.6955,65077.0
2020-12-09 11:10:00,339.6,339.67,339.33,339.36,18494.0,316.6955,316.7608,316.4437,316.4717,18494.0
2020-12-09 11:20:00,339.27,339.64,339.22,339.6,13825.0,316.3877,316.7328,316.3411,316.6955,13825.0
2020-12-09 11:30:00,339.61,339.61,339.16,339.55,16486.0,316.7048,316.7048,316.2852,316.6489,16486.0
2020-12-09 11:40:00,339.52,339.59,339.23,339.31,23511.0,316.6209,316.6862,316.3504,316.425,23511.0
2020-12-09 11:50:00,339.31,339.75,339.13,339.73,24722.0,316.425,316.8354,316.2572,316.8167,24722.0
2020-12-09 12:00:00,339.71,339.72,339.38,339.63,20044.0,316.7981,316.8074,316.4903,316.7235,20044.0
2020-12-09 12:10:00,339.58,339.61,339.17,339.26,22043.0,316.6768,316.7048,316.2945,316.3784,22043.0
2020-12-09 12:20:00,339.23,339.43,339.0,339.35,20943.0,316.3504,316.5369,316.1359,316.4623,20943.0
2020-12-09 12:30:00,339.33,339.33,338.74,338.74,28685.0,316.4437,316.4437,315.8935,315.8935,28685.0
2020-12-09 12:40:00,338.79,338.86,338.17,338.23,31075.0,315.9401,316.0054,315.3619,315.4179,31075.0
2020-12-09 12:50:00,338.19,338.72,337.92,338.62,37780.0,315.3806,315.8748,315.1288,315.7816,37780.0
2020-12-09 13:00:00,338.58,338.66,337.86,338.65,27306.0,315.7443,315.8189,315.0728,315.8096,27306.0
2020-12-09 13:10:00,338.56,338.62,337.99,338.15,26431.0,315.7256,315.7816,315.1941,315.3433,26431.0
2020-12-09 13:20:00,338.28,338.28,337.49,337.67,43560.0,315.4645,315.4645,314.7278,314.8957,43560.0
2020-12-09 13:30:00,337.59,337.63,336.91,337.27,68435.0,314.821,314.8583,314.1869,314.5226,68435.0
2020-12-09 13:40:00,337.27,337.54,336.85,337.49,89896.0,314.5226,314.7744,314.131,314.7278,89896.0
2020-12-09 13:50:00,337.34,337.39,336.28,336.46,185726.0,314.5879,314.6345,313.5994,313.7673,185726.0
2020-12-09 14:00:00,336.49,337.2,336.44,336.94,39506.0,313.7952,314.4574,313.7486,314.2149,39506.0
2020-12-09 14:10:00,337.04,337.09,336.59,336.97,35542.0,314.3081,314.3548,313.8885,314.2429,35542.0
2020-12-09 14:20:00,337.0,337.73,336.86,337.73,22977.0,314.2708,314.9516,314.1403,314.9516,22977.0
2020-12-09 14:30:00,337.6,337.66,336.9,336.91,25958.0,314.8304,314.8863,314.1776,314.1869,25958.0
2020-12-09 14:40:00,337.02,337.19,336.57,336.94,46678.0,314.2895,314.448,313.8698,314.2149,46678.0
2020-12-09 14:50:00,336.94,337.2,336.62,337.08,26327.0,314.2149,314.4574,313.9165,314.3454,26327.0
2020-12-09 15:00:00,337.03,337.38,336.74,337.38,44207.0,314.2988,314.6252,314.0284,314.6252,44207.0
2020-12-09 15:10:00,337.31,337.5,336.8,336.94,45207.0,314.5599,314.7371,314.0843,314.2149,45207.0
2020-12-09 15:20:00,336.96,337.12,336.26,336.37,85738.0,314.2335,314.3827,313.5808,313.6833,85738.0
2020-12-09 15:30:00,336.39,336.93,336.39,336.87,98254.0,313.702,314.2056,313.702,314.1496,98254.0
2020-12-09 15:40:00,336.83,337.68,336.83,337.06,60546.0,314.1123,314.905,314.1123,314.3268,60546.0
2020-12-09 15:50:00,337.12,338.17,337.09,337.12,222262.0,314.3827,315.3619,314.3548,314.3827,222262.0
2020-12-10 09:30:00,335.74,336.27,334.84,336.27,159684.0,313.0958,313.5901,312.2565,313.5901,159684.0
2020-12-10 09:40:00,336.28,336.77,336.2,336.74,98396.0,313.5994,314.0564,313.5248,314.0284,98396.0
2020-12-10 09:50:00,336.79,337.52,336.79,337.37,56218.0,314.075,314.7558,314.075,314.6159,56218.0
2020-12-10 10:00:00,337.42,337.74,336.98,337.5,104363.0,314.6625,314.9609,314.2522,314.7371,104363.0
2020-12-10 10:10:00,337.46,337.75,337.3,337.55,30561.0,314.6998,314.9703,314.5506,314.7837,30561.0
2020-12-10 10:20:00,337.52,337.74,337.19,337.19,32320.0,314.7558,314.9609,314.448,314.448,32320.0
2020-12-10 10:30:00,337.23,337.51,336.83,337.5,24697.0,314.4853,314.7464,314.1123,314.7371,24697.0
2020-12-10 10:40:00,337.49,337.54,337.08,337.26,31798.0,314.7278,314.7744,314.3454,314.5133,31798.0
2020-12-10 10:50:00,337.26,337.88,337.26,337.58,26053.0,314.5133,315.0915,314.5133,314.8117,26053.0
2020-12-10 11:00:00,337.62,337.73,337.36,337.36,22597.0,314.849,314.9516,314.6066,314.6066,22597.0
2020-12-10 11:10:00,337.43,337.82,337.24,337.81,9339.0,314.6718,315.0355,314.4947,315.0262,9339.0
2020-12-10 11:20:00,337.92,338.0,337.63,337.78,26392.0,315.1288,315.2034,314.8583,314.9982,26392.0
2020-12-10 11:30:00,337.76,337.76,337.32,337.38,37978.0,314.9796,314.9796,314.5693,314.6252,37978.0
2020-12-10 11:40:00,337.4,337.41,337.06,337.22,13078.0,314.6439,314.6532,314.3268,314.476,13078.0
2020-12-10 11:50:00,337.1,337.1,336.5,336.68,28459.0,314.3641,314.3641,313.8046,313.9724,28459.0
2020-12-10 12:00:00,336.61,337.24,336.52,337.23,27257.0,313.9071,314.4947,313.8232,314.4853,27257.0
2020-12-10 12:10:00,337.3,337.36,337.12,337.19,12082.0,314.5506,314.6066,314.3827,314.448,12082.0
2020-12-10 12:20:00,337.21,337.25,336.92,337.14,17239.0,314.4667,314.504,314.1962,314.4014,17239.0
2020-12-10 12:30:00,337.16,337.44,337.15,337.19,10838.0,314.42,314.6812,314.4107,314.448,10838.0
2020-12-10 12:40:00,337.2,337.34,336.91,336.97,31414.0,314.4574,314.5879,314.1869,314.2429,31414.0
2020-12-10 12:50:00,336.92,336.99,336.6,336.76,42191.0,314.1962,314.2615,313.8978,314.047,42191.0
2020-12-10 13:00:00,336.76,337.25,336.74,337.24,47742.0,314.047,314.504,314.0284,314.4947,47742.0
2020-12-10 13:10:00,337.17,337.5,337.15,337.46,14323.0,314.4294,314.7371,314.4107,314.6998,14323.0
2020-12-10 13:20:00,337.4,337.56,337.22,337.37,23155.0,314.6439,314.7931,314.476,314.6159,23155.0
2020-12-10 13:30:00,337.45,337.45,336.99,337.22,21737.0,314.6905,314.6905,314.2615,314.476,21737.0
2020-12-10 13:40:00,337.18,337.18,336.79,336.98,37442.0,314.4387,314.4387,314.075,314.2522,37442.0
2020-12-10 13:50:00,336.92,337.14,336.7,336.86,16563.0,314.1962,314.4014,313.9911,314.1403,16563.0
2020-12-10 14:00:00,336.97,336.99,336.59,336.83,14959.0,314.2429,314.2615,313.8885,314.1123,14959.0
2020-12-10 14:10:00,336.8,336.84,336.23,336.37,39908.0,314.0843,314.1216,313.5528,313.6833,39908.0
2020-12-10 14:20:00,336.36,336.45,336.08,336.25,16747.0,313.674,313.7579,313.4129,313.5714,16747.0
2020-12-10 14:30:00,336.23,336.7,336.18,336.69,42398.0,313.5528,313.9911,313.5061,313.9817,42398.0
2020-12-10 14:40:00,336.65,336.69,336.48,336.57,33846.0,313.9444,313.9817,313.7859,313.8698,33846.0
2020-12-10 14:50:00,336.56,336.71,336.13,336.21,36497.0,313.8605,314.0004,313.4595,313.5341,36497.0
2020-12-10 15:00:00,336.31,336.9,336.3,336.56,53543.0,313.6274,314.1776,313.6181,313.8605,53543.0
2020-12-10 15:10:00,336.56,337.15,336.53,337.1,45249.0,313.8605,314.4107,313.8325,314.3641,45249.0
2020-12-10 15:20:00,337.02,337.24,336.98,337.14,34733.0,314.2895,314.4947,314.2522,314.4014,34733.0
2020-12-10 15:30:00,337.23,337.37,336.96,337.24,59717.0,314.4853,314.6159,314.2335,314.4947,59717.0
2020-12-10 15:40:00,337.24,337.61,337.15,337.34,87467.0,314.4947,314.8397,314.4107,314.5879,87467.0
2020-12-10 15:50:00,337.39,337.64,336.95,336.96,227427.0,314.6345,314.8677,314.2242,314.2335,227427.0
2020-12-11 09:30:00,335.31,335.66,335.17,335.58,107810.0,312.6948,313.0212,312.5643,312.9466,107810.0
2020-12-11 09:40:00,335.63,335.69,334.8,335.26,96322.0,312.9932,313.0492,312.2192,312.6482,96322.0
2020-12-11 09:50:00,335.23,335.64,334.73,335.5,58822.0,312.6202,313.0026,312.1539,312.872,58822.0
2020-12-11 10:00:00,335.47,336.06,335.47,335.9,41374.0,312.844,313.3942,312.844,313.245,41374.0
2020-12-11 10:10:00,335.89,336.23,335.78,336.19,31594.0,313.2357,313.5528,313.1331,313.5155,31594.0
2020-12-11 10:20:00,336.1,336.1,335.74,335.88,16587.0,313.4315,313.4315,313.0958,313.2264,16587.0
2020-12-11 10:30:00,335.83,335.83,335.49,335.64,20812.0,313.1798,313.1798,312.8627,313.0026,20812.0
2020-12-11 10:40:00,335.6,335.62,335.24,335.28,21835.0,312.9653,312.9839,312.6295,312.6668,21835.0
2020-12-11 10:50:00,335.2,335.36,335.06,335.32,15513.0,312.5922,312.7415,312.4617,312.7041,15513.0
2020-12-11 11:00:00,335.4,335.68,335.34,335.45,18861.0,312.7788,313.0399,312.7228,312.8254,18861.0
2020-12-11 11:10:00,335.47,335.63,335.37,335.55,28798.0,312.844,312.9932,312.7508,312.9186,28798.0
2020-12-11 11:20:00,335.54,335.54,334.95,334.96,26180.0,312.9093,312.9093,312.3591,312.3684,26180.0
2020-12-11 11:30:00,334.98,335.16,334.48,334.57,32574.0,312.3871,312.5549,311.9208,312.0047,32574.0
2020-12-11 11:40:00,334.56,334.82,334.25,334.77,22569.0,311.9954,312.2379,311.7063,312.1912,22569.0
2020-12-11 11:50:00,334.75,334.91,334.61,334.75,32905.0,312.1726,312.3218,312.042,312.1726,32905.0
2020-12-11 12:00:00,334.8,334.93,334.45,334.45,25408.0,312.2192,312.3405,311.8928,311.8928,25408.0
2020-12-11 12:10:00,334.47,334.47,333.88,333.92,38610.0,311.9115,311.9115,311.3613,311.3986,38610.0
2020-12-11 12:20:00,333.89,334.26,333.8,334.24,83466.0,311.3706,311.7156,311.2867,311.697,83466.0
2020-12-11 12:30:00,334.19,334.19,333.77,333.88,20625.0,311.6504,311.6504,311.2587,311.3613,20625.0
2020-12-11 12:40:00,333.97,334.47,333.93,334.46,76183.0,311.4452,311.9115,311.4079,311.9022,76183.0
2020-12-11 12:50:00,334.42,334.76,334.4,334.69,22345.0,311.8648,312.1819,311.8462,312.1166,22345.0
2020-12-11 13:00:00,334.67,334.86,334.6,334.75,75845.0,312.098,312.2752,312.0327,312.1726,75845.0
2020-12-11 13:10:00,334.78,335.18,334.75,334.86,64010.0,312.2006,312.5736,312.1726,312.2752,64010.0
2020-12-11 13:20:00,334.9,335.04,334.67,335.04,23957.0,312.3125,312.443,312.098,312.443,23957.0
2020-12-11 13:30:00,335.07,335.62,335.07,335.53,21202.0,312.471,312.9839,312.471,312.9,21202.0
2020-12-11 13:40:00,335.51,335.62,335.34,335.54,14485.0,312.8813,312.9839,312.7228,312.9093,14485.0
2020-12-11 13:50:00,335.49,336.25,335.49,336.01,25444.0,312.8627,313.5714,312.8627,313.3476,25444.0
2020-12-11 14:00:00,336.01,336.21,335.75,335.97,27349.0,313.3476,313.5341,313.1051,313.3103,27349.0
2020-12-11 14:10:00,336.0,336.08,335.87,336.07,40158.0,313.3383,313.4129,313.2171,313.4036,40158.0
2020-12-11 14:20:00,336.01,336.24,335.83,336.0,27511.0,313.3476,313.5621,313.1798,313.3383,27511.0
2020-12-11 14:30:00,336.01,336.48,336.01,336.26,41563.0,313.3476,313.7859,313.3476,313.5808,41563.0
2020-12-11 14:40:00,336.29,336.48,336.15,336.32,36945.0,313.6087,313.7859,313.4782,313.6367,36945.0
2020-12-11 14:50:00,336.31,336.35,336.0,336.0,23585.0,313.6274,313.6647,313.3383,313.3383,23585.0
2020-12-11 15:00:00,336.05,336.17,335.81,335.89,21783.0,313.3849,313.4968,313.1611,313.2357,21783.0
2020-12-11 15:10:00,335.9,336.8,335.9,336.7,35349.0,313.245,314.0843,313.245,313.9911,35349.0
2020-12-11 15:20:00,336.71,336.73,336.32,336.39,35636.0,314.0004,314.0191,313.6367,313.702,35636.0
2020-12-11 15:30:00,336.4,336.69,336.3,336.53,20196.0,313.7113,313.9817,313.6181,313.8325,20196.0
2020-12-11 15:40:00,336.53,336.79,336.12,336.19,118014.0,313.8325,314.075,313.4502,313.5155,118014.0
2020-12-11 15:50:00,336.13,336.64,336.04,336.57,233315.0,313.4595,313.9351,313.3756,313.8698,233315.0
2020-12-14 09:30:00,338.76,339.4,338.5,339.38,168732.0,315.9121,316.509,315.6697,316.4903,168732.0
2020-12-14 09:40:00,339.42,339.6,339.13,339.4,108009.0,316.5276,316.6955,316.2572,316.509,108009.0
2020-12-14 09:50:00,339.41,339.57,339.32,339.53,55113.0,316.5183,316.6675,316.4344,316.6302,55113.0
2020-12-14 10:00:00,339.59,339.78,339.51,339.61,31627.0,316.6862,316.8633,316.6116,316.7048,31627.0
2020-12-14 10:10:00,339.64,339.69,339.39,339.5,29074.0,316.7328,316.7794,316.4996,316.6022,29074.0
2020-12-14 10:20:00,339.5,339.68,339.45,339.67,28399.0,316.6022,316.7701,316.5556,316.7608,28399.0
2020-12-14 10:30:00,339.67,339.79,339.32,339.36,30549.0,316.7608,316.8727,316.4344,316.4717,30549.0
2020-12-14 10:40:00,339.42,339.44,338.65,338.65,48522.0,316.5276,316.5463,315.8096,315.8096,48522.0
2020-12-14 10:50:00,338.62,338.91,338.18,338.18,49678.0,315.7816,316.052,315.3713,315.3713,49678.0
2020-12-14 11:00:00,338.26,338.4,337.8,337.8,40415.0,315.4459,315.5764,315.0169,315.0169,40415.0
2020-12-14 11:10:00,337.75,338.58,337.75,338.54,45803.0,314.9703,315.7443,314.9703,315.707,45803.0
2020-12-14 11:20:00,338.46,338.5,337.9,337.95,41006.0,315.6324,315.6697,315.1101,315.1568,41006.0
2020-12-14 11:30:00,337.99,338.13,337.39,337.67,26821.0,315.1941,315.3246,314.6345,314.8957,26821.0
2020-12-14 11:40:00,337.63,338.01,337.55,337.91,24509.0,314.8583,315.2127,314.7837,315.1195,24509.0
2020-12-14 11:50:00,337.92,338.13,337.79,337.83,29963.0,315.1288,315.3246,315.0076,315.0449,29963.0
2020-12-14 12:00:00,337.84,337.96,337.7,337.84,25979.0,315.0542,315.1661,314.9236,315.0542,25979.0
2020-12-14 12:10:00,337.91,338.01,337.54,337.54,29774.0,315.1195,315.2127,314.7744,314.7744,29774.0
2020-12-14 12:20:00,337.58,337.73,337.38,337.65,15844.0,314.8117,314.9516,314.6252,314.877,15844.0
2020-12-14 12:30:00,337.62,337.67,337.33,337.35,21261.0,314.849,314.8957,314.5786,314.5972,21261.0
2020-12-14 12:40:00,337.4,337.4,337.0,337.0,21918.0,314.6439,314.6439,314.2708,314.2708,21918.0
2020-12-14 12:50:00,337.02,337.2,336.85,336.98,25841.0,314.2895,314.4574,314.131,314.2522,25841.0
2020-12-14 13:00:00,337.14,337.39,336.62,336.63,28602.0,314.4014,314.6345,313.9165,313.9258,28602.0
2020-12-14 13:10:00,336.65,337.08,336.57,337.03,29360.0,313.9444,314.3454,313.8698,314.2988,29360.0
2020-12-14 13:20:00,337.05,337.19,336.87,336.87,22774.0,314.3175,314.448,314.1496,314.1496,22774.0
2020-12-14 13:30:00,336.81,337.29,336.81,337.21,17903.0,314.0937,314.5413,314.0937,314.4667,17903.0
2020-12-14 13:40:00,337.21,337.28,336.74,336.88,27704.0,314.4667,314.532,314.0284,314.1589,27704.0
2020-12-14 13:50:00,336.88,337.34,336.88,337.04,29392.0,314.1589,314.5879,314.1589,314.3081,29392.0
2020-12-14 14:00:00,337.09,337.27,336.81,336.99,65506.0,314.3548,314.5226,314.0937,314.2615,65506.0
2020-12-14 14:10:00,337.06,337.09,336.6,336.95,30900.0,314.3268,314.3548,313.8978,314.2242,30900.0
2020-12-14 14:20:00,336.89,336.97,336.69,336.78,23046.0,314.1683,314.2429,313.9817,314.0657,23046.0
2020-12-14 14:30:00,336.77,336.81,336.02,336.14,48048.0,314.0564,314.0937,313.3569,313.4688,48048.0
2020-12-14 14:40:00,336.16,336.55,336.15,336.52,35436.0,313.4875,313.8512,313.4782,313.8232,35436.0
2020-12-14 14:50:00,336.6,337.02,336.45,336.87,56325.0,313.8978,314.2895,313.7579,314.1496,56325.0
2020-12-14 15:00:00,336.86,336.94,336.45,336.6,49741.0,314.1403,314.2149,313.7579,313.8978,49741.0
2020-12-14 15:10:00,336.66,336.85,336.5,336.56,46457.0,313.9538,314.131,313.8046,313.8605,46457.0
2020-12-14 15:20:00,336.63,336.91,336.55,336.57,74779.0,313.9258,314.1869,313.8512,313.8698,74779.0
2020-12-14 15:30:00,336.54,336.54,335.57,335.61,67997.0,313.8419,313.8419,312.9373,312.9746,67997.0
2020-12-14 15:40:00,335.59,335.7,335.2,335.63,79650.0,312.9559,313.0585,312.5922,312.9932,79650.0
2020-12-14 15:50:00,335.64,335.9,334.89,335.01,193262.0,313.0026,313.245,312.3032,312.4151,193262.0
2020-12-15 09:30:00,337.64,337.87,337.26,337.69,98493.0,314.8677,315.0822,314.5133,314.9143,98493.0
2020-12-15 09:40:00,337.74,337.91,337.24,337.45,57302.0,314.9609,315.1195,314.4947,314.6905,57302.0
2020-12-15 09:50:00,337.47,337.61,336.95,337.07,74068.0,314.7091,314.8397,314.2242,314.3361,74068.0
2020-12-15 10:00:00,337.14,337.37,336.87,336.96,37639.0,314.4014,314.6159,314.1496,314.2335,37639.0
2020-12-15 10:10:00,336.9,337.35,336.84,337.21,34129.0,314.1776,314.5972,314.1216,314.4667,34129.0
2020-12-15 10:20:00,337.19,337.19,336.69,336.81,29432.0,314.448,314.448,313.9817,314.0937,29432.0
2020-12-15 10:30:00,336.84,337.17,336.48,336.5,52700.0,314.1216,314.4294,313.7859,313.8046,52700.0
2020-12-15 10:40:00,336.49,336.97,336.37,336.85,22086.0,313.7952,314.2429,313.6833,314.131,22086.0
2020-12-15 10:50:00,336.9,337.03,336.67,337.0,14780.0,314.1776,314.2988,313.9631,314.2708,14780.0
2020-12-15 11:00:00,336.97,336.98,336.24,336.55,80031.0,314.2429,314.2522,313.5621,313.8512,80031.0
2020-12-15 11:10:00,336.53,336.96,336.51,336.87,50624.0,313.8325,314.2335,313.8139,314.1496,50624.0
2020-12-15 11:20:00,336.9,337.03,336.74,336.95,40571.0,314.1776,314.2988,314.0284,314.2242,40571.0
2020-12-15 11:30:00,336.88,337.11,336.79,337.07,36207.0,314.1589,314.3734,314.075,314.3361,36207.0
2020-12-15 11:40:00,337.07,337.46,337.07,337.14,36935.0,314.3361,314.6998,314.3361,314.4014,36935.0
2020-12-15 11:50:00,337.15,337.36,337.03,337.36,16716.0,314.4107,314.6066,314.2988,314.6066,16716.0
2020-12-15 12:00:00,337.36,337.64,337.33,337.47,23830.0,314.6066,314.8677,314.5786,314.7091,23830.0
2020-12-15 12:10:00,337.47,337.68,337.45,337.66,12194.0,314.7091,314.905,314.6905,314.8863,12194.0
2020-12-15 12:20:00,337.65,337.82,337.65,337.75,13142.0,314.877,315.0355,314.877,314.9703,13142.0
2020-12-15 12:30:00,337.77,338.17,337.74,338.1,23019.0,314.9889,315.3619,314.9609,315.2967,23019.0
2020-12-15 12:40:00,338.18,338.38,338.13,338.36,39828.0,315.3713,315.5578,315.3246,315.5391,39828.0
2020-12-15 12:50:00,338.37,338.64,338.3,338.6,49840.0,315.5484,315.8002,315.4832,315.7629,49840.0
2020-12-15 13:00:00,338.6,339.25,338.54,339.06,111820.0,315.7629,316.3691,315.707,316.1919,111820.0
2020-12-15 13:10:00,339.06,339.16,338.91,339.09,46162.0,316.1919,316.2852,316.052,316.2199,46162.0
2020-12-15 13:20:00,339.11,339.11,338.84,338.85,48760.0,316.2385,316.2385,315.9867,315.9961,48760.0
2020-12-15 13:30:00,338.85,339.04,338.85,339.02,130644.0,315.9961,316.1733,315.9961,316.1546,130644.0
2020-12-15 13:40:00,339.0,339.07,338.88,339.06,24512.0,316.1359,316.2012,316.024,316.1919,24512.0
2020-12-15 13:50:00,339.05,339.31,338.96,339.24,46340.0,316.1826,316.425,316.0986,316.3598,46340.0
2020-12-15 14:00:00,339.17,339.27,339.06,339.13,74228.0,316.2945,316.3877,316.1919,316.2572,74228.0
2020-12-15 14:10:00,339.14,339.52,339.08,339.38,101463.0,316.2665,316.6209,316.2106,316.4903,101463.0
2020-12-15 14:20:00,339.41,339.48,339.25,339.25,103176.0,316.5183,316.5836,316.3691,316.3691,103176.0
2020-12-15 14:30:00,339.29,339.49,339.25,339.41,68158.0,316.4064,316.5929,316.3691,316.5183,68158.0
2020-12-15 14:40:00,339.43,339.58,339.39,339.5,59765.0,316.5369,316.6768,316.4996,316.6022,59765.0
2020-12-15 14:50:00,339.5,339.5,339.23,339.27,21386.0,316.6022,316.6022,316.3504,316.3877,21386.0
2020-12-15 15:00:00,339.26,339.58,339.15,339.27,78425.0,316.3784,316.6768,316.2758,316.3877,78425.0
2020-12-15 15:10:00,339.41,339.47,339.21,339.24,26277.0,316.5183,316.5742,316.3318,316.3598,26277.0
2020-12-15 15:20:00,339.23,339.31,338.94,338.98,38054.0,316.3504,316.425,316.08,316.1173,38054.0
2020-12-15 15:30:00,338.95,338.95,338.74,338.9,35375.0,316.0893,316.0893,315.8935,316.0427,35375.0
2020-12-15 15:40:00,338.89,339.22,338.78,339.09,44389.0,316.0334,316.3411,315.9308,316.2199,44389.0
2020-12-15 15:50:00,339.06,339.62,338.91,339.61,179680.0,316.1919,316.7141,316.052,316.7048,179680.0
2020-12-16 09:30:00,339.83,339.87,338.96,339.12,221410.0,316.91,316.9473,316.0986,316.2479,221410.0
2020-12-16 09:40:00,339.14,339.4,339.01,339.33,64539.0,316.2665,316.509,316.1453,316.4437,64539.0
2020-12-16 09:50:00,339.36,339.69,339.3,339.56,24330.0,316.4717,316.7794,316.4157,316.6582,24330.0
2020-12-16 10:00:00,339.58,339.81,339.45,339.79,22237.0,316.6768,316.8913,316.5556,316.8727,22237.0
2020-12-16 10:10:00,339.81,339.88,339.49,339.62,31655.0,316.8913,316.9566,316.5929,316.7141,31655.0
2020-12-16 10:20:00,339.62,340.05,339.39,339.99,47665.0,316.7141,317.1151,316.4996,317.0592,47665.0
2020-12-16 10:30:00,340.01,340.19,339.96,340.08,30282.0,317.0778,317.2457,317.0312,317.1431,30282.0
2020-12-16 10:40:00,340.05,340.16,339.9,339.9,34492.0,317.1151,317.2177,316.9752,316.9752,34492.0
2020-12-16 10:50:00,339.86,340.05,339.7,339.73,32393.0,316.9379,317.1151,316.7887,316.8167,32393.0
2020-12-16 11:00:00,339.83,340.16,339.75,340.06,21658.0,316.91,317.2177,316.8354,317.1245,21658.0
2020-12-16 11:10:00,340.01,340.02,339.66,339.87,27919.0,317.0778,317.0872,316.7514,316.9473,27919.0
2020-12-16 11:20:00,339.88,340.19,339.84,340.14,26239.0,316.9566,317.2457,316.9193,317.1991,26239.0
2020-12-16 11:30:00,340.12,340.33,340.07,340.21,51828.0,317.1804,317.3762,317.1338,317.2643,51828.0
2020-12-16 11:40:00,340.26,340.33,340.2,340.24,24350.0,317.311,317.3762,317.255,317.2923,24350.0
2020-12-16 11:50:00,340.26,340.32,340.12,340.17,27171.0,317.311,317.3669,317.1804,317.227,27171.0
2020-12-16 12:00:00,340.22,340.23,340.11,340.18,12390.0,317.2737,317.283,317.1711,317.2364,12390.0
2020-12-16 12:10:00,340.15,340.17,339.99,340.07,30191.0,317.2084,317.227,317.0592,317.1338,30191.0
2020-12-16 12:20:00,340.06,340.07,339.81,339.93,19497.0,317.1245,317.1338,316.8913,317.0032,19497.0
2020-12-16 12:30:00,339.89,339.93,339.81,339.88,10847.0,316.9659,317.0032,316.8913,316.9566,10847.0
2020-12-16 12:40:00,339.89,339.95,339.68,339.68,42926.0,316.9659,317.0219,316.7701,316.7701,42926.0
2020-12-16 12:50:00,339.68,339.96,339.47,339.96,30479.0,316.7701,317.0312,316.5742,317.0312,30479.0
2020-12-16 13:00:00,340.0,340.0,339.65,339.68,22879.0,317.0685,317.0685,316.7421,316.7701,22879.0
2020-12-16 13:10:00,339.63,339.85,339.63,339.81,23628.0,316.7235,316.9286,316.7235,316.8913,23628.0
2020-12-16 13:20:00,339.82,339.85,339.66,339.77,49794.0,316.9006,316.9286,316.7514,316.854,49794.0
2020-12-16 13:30:00,339.72,339.92,339.72,339.9,20502.0,316.8074,316.9939,316.8074,316.9752,20502.0
2020-12-16 13:40:00,339.89,339.93,339.78,339.82,49438.0,316.9659,317.0032,316.8633,316.9006,49438.0
2020-12-16 13:50:00,339.79,339.86,339.77,339.86,22110.0,316.8727,316.9379,316.854,316.9379,22110.0
2020-12-16 14:00:00,339.91,340.17,339.27,339.42,56362.0,316.9846,317.227,316.3877,316.5276,56362.0
2020-12-16 14:10:00,339.36,339.44,339.15,339.19,129409.0,316.4717,316.5463,316.2758,316.3131,129409.0
2020-12-16 14:20:00,339.25,339.59,339.16,339.37,37464.0,316.3691,316.6862,316.2852,316.481,37464.0
2020-12-16 14:30:00,339.44,340.47,339.41,340.44,36687.0,316.5463,317.5068,316.5183,317.4788,36687.0
2020-12-16 14:40:00,340.43,340.56,340.28,340.55,37185.0,317.4695,317.5907,317.3296,317.5814,37185.0
2020-12-16 14:50:00,340.57,340.69,340.45,340.67,72772.0,317.6001,317.712,317.4882,317.6933,72772.0
2020-12-16 15:00:00,340.62,340.63,340.23,340.33,42187.0,317.6467,317.656,317.283,317.3762,42187.0
2020-12-16 15:10:00,340.37,340.65,340.18,340.61,57045.0,317.4135,317.6747,317.2364,317.6374,57045.0
2020-12-16 15:20:00,340.6,340.85,340.58,340.69,40449.0,317.628,317.8612,317.6094,317.712,40449.0
2020-12-16 15:30:00,340.7,341.04,340.43,340.67,72901.0,317.7213,318.0384,317.4695,317.6933,72901.0
2020-12-16 15:40:00,340.74,340.87,340.53,340.71,59769.0,317.7586,317.8798,317.5628,317.7306,59769.0
2020-12-16 15:50:00,340.71,340.71,339.93,340.14,81731.0,317.7306,317.7306,317.0032,317.1991,81731.0
2020-12-17 09:30:00,341.77,342.25,341.76,342.12,190509.0,318.7191,319.1668,318.7098,319.0455,190509.0
2020-12-17 09:40:00,342.12,342.12,341.53,341.9,77963.0,319.0455,319.0455,318.4953,318.8404,77963.0
2020-12-17 09:50:00,341.88,341.89,341.43,341.58,64115.0,318.8217,318.831,318.4021,318.5419,64115.0
2020-12-17 10:00:00,341.62,341.74,341.4,341.44,77405.0,318.5792,318.6911,318.3741,318.4114,77405.0
2020-12-17 10:10:00,341.44,341.57,341.22,341.45,43187.0,318.4114,318.5326,318.2062,318.4207,43187.0
2020-12-17 10:20:00,341.48,341.77,341.3,341.74,111651.0,318.4487,318.7191,318.2808,318.6911,111651.0
2020-12-17 10:30:00,341.73,341.88,341.66,341.78,50180.0,318.6818,318.8217,318.6165,318.7285,50180.0
2020-12-17 10:40:00,341.78,341.8,341.26,341.76,49038.0,318.7285,318.7471,318.2435,318.7098,49038.0
2020-12-17 10:50:00,341.75,341.8,341.37,341.45,31920.0,318.7005,318.7471,318.3461,318.4207,31920.0
2020-12-17 11:00:00,341.43,341.58,341.31,341.56,39202.0,318.4021,318.5419,318.2901,318.5233,39202.0
2020-12-17 11:10:00,341.58,341.75,341.48,341.66,21895.0,318.5419,318.7005,318.4487,318.6165,21895.0
2020-12-17 11:20:00,341.65,341.68,341.53,341.55,19723.0,318.6072,318.6352,318.4953,318.514,19723.0
2020-12-17 11:30:00,341.49,341.49,341.3,341.44,37822.0,318.458,318.458,318.2808,318.4114,37822.0
2020-12-17 11:40:00,341.43,341.51,341.36,341.38,28733.0,318.4021,318.4767,318.3368,318.3554,28733.0
2020-12-17 11:50:00,341.38,341.52,340.96,341.52,39380.0,318.3554,318.486,317.9638,318.486,39380.0
2020-12-17 12:00:00,341.5,341.55,341.39,341.39,16983.0,318.4673,318.514,318.3648,318.3648,16983.0
2020-12-17 12:10:00,341.39,341.39,341.12,341.18,50817.0,318.3648,318.3648,318.113,318.1689,50817.0
2020-12-17 12:20:00,341.17,341.39,341.17,341.35,27148.0,318.1596,318.3648,318.1596,318.3275,27148.0
2020-12-17 12:30:00,341.31,341.4,341.23,341.3,13125.0,318.2901,318.3741,318.2155,318.2808,13125.0
2020-12-17 12:40:00,341.31,341.56,341.29,341.51,14111.0,318.2901,318.5233,318.2715,318.4767,14111.0
2020-12-17 12:50:00,341.5,341.64,341.43,341.56,25667.0,318.4673,318.5979,318.4021,318.5233,25667.0
2020-12-17 13:00:00,341.58,341.8,341.55,341.72,14809.0,318.5419,318.7471,318.514,318.6725,14809.0
2020-12-17 13:10:00,341.74,341.8,341.67,341.69,10199.0,318.6911,318.7471,318.6259,318.6445,10199.0
2020-12-17 13:20:00,341.69,341.8,341.67,341.74,12080.0,318.6445,318.7471,318.6259,318.6911,12080.0
2020-12-17 13:30:00,341.75,341.78,341.65,341.74,21627.0,318.7005,318.7285,318.6072,318.6911,21627.0
2020-12-17 13:40:00,341.72,341.78,341.62,341.75,34715.0,318.6725,318.7285,318.5792,318.7005,34715.0
2020-12-17 13:50:00,341.75,341.95,341.7,341.95,43091.0,318.7005,318.887,318.6538,318.887,43091.0
2020-12-17 14:00:00,341.94,341.99,341.82,341.97,35717.0,318.8777,318.9243,318.7658,318.9056,35717.0
2020-12-17 14:10:00,341.94,342.03,341.84,341.98,34383.0,318.8777,318.9616,318.7844,318.915,34383.0
2020-12-17 14:20:00,341.97,342.03,341.86,341.88,57219.0,318.9056,318.9616,318.8031,318.8217,57219.0
2020-12-17 14:30:00,341.9,342.03,341.87,341.92,25048.0,318.8404,318.9616,318.8124,318.859,25048.0
2020-12-17 14:40:00,341.92,341.99,341.81,341.96,26569.0,318.859,318.9243,318.7564,318.8963,26569.0
2020-12-17 14:50:00,341.95,342.02,341.87,341.93,32311.0,318.887,318.9523,318.8124,318.8683,32311.0
2020-12-17 15:00:00,341.94,342.05,341.61,341.71,31261.0,318.8777,318.9802,318.5699,318.6632,31261.0
2020-12-17 15:10:00,341.7,341.85,341.58,341.7,65444.0,318.6538,318.7937,318.5419,318.6538,65444.0
2020-12-17 15:20:00,341.72,341.99,341.7,341.75,48466.0,318.6725,318.9243,318.6538,318.7005,48466.0
2020-12-17 15:30:00,341.73,341.94,341.4,341.8,51932.0,318.6818,318.8777,318.3741,318.7471,51932.0
2020-12-17 15:40:00,341.78,341.92,341.69,341.69,73690.0,318.7285,318.859,318.6445,318.6445,73690.0
2020-12-17 15:50:00,341.81,342.08,341.72,342.02,124243.0,318.7564,319.0082,318.6725,318.9523,124243.0
2020-12-18 09:30:00,342.39,342.5,341.74,341.84,272500.0,319.2973,319.3999,318.6911,318.7844,272500.0
2020-12-18 09:40:00,341.86,341.86,341.11,341.22,103860.0,318.8031,318.8031,318.1036,318.2062,103860.0
2020-12-18 09:50:00,341.24,341.24,340.58,341.12,142912.0,318.2249,318.2249,317.6094,318.113,142912.0
2020-12-18 10:00:00,341.1,341.1,340.25,340.91,173533.0,318.0943,318.0943,317.3016,317.9171,173533.0
2020-12-18 10:10:00,340.96,341.0,340.51,340.84,87020.0,317.9638,318.0011,317.5441,317.8518,87020.0
2020-12-18 10:20:00,340.85,340.87,340.1,340.35,91639.0,317.8612,317.8798,317.1618,317.3949,91639.0
2020-12-18 10:30:00,340.35,340.51,340.02,340.32,47163.0,317.3949,317.5441,317.0872,317.3669,47163.0
2020-12-18 10:40:00,340.36,340.56,340.12,340.24,32565.0,317.4042,317.5907,317.1804,317.2923,32565.0
2020-12-18 10:50:00,340.19,340.73,340.12,340.55,26310.0,317.2457,317.7493,317.1804,317.5814,26310.0
2020-12-18 11:00:00,340.58,340.7,340.3,340.5,40825.0,317.6094,317.7213,317.3483,317.5348,40825.0
2020-12-18 11:10:00,340.49,340.49,339.34,339.85,43426.0,317.5255,317.5255,316.453,316.9286,43426.0
2020-12-18 11:20:00,339.87,340.17,339.81,339.95,28502.0,316.9473,317.227,316.8913,317.0219,28502.0
2020-12-18 11:30:00,339.95,340.02,339.77,339.89,45801.0,317.0219,317.0872,316.854,316.9659,45801.0
2020-12-18 11:40:00,339.9,340.11,339.78,340.1,24114.0,316.9752,317.1711,316.8633,317.1618,24114.0
2020-12-18 11:50:00,340.1,340.31,340.08,340.15,17865.0,317.1618,317.3576,317.1431,317.2084,17865.0
2020-12-18 12:00:00,340.1,340.39,340.03,340.24,26195.0,317.1618,317.4322,317.0965,317.2923,26195.0
2020-12-18 12:10:00,340.27,340.72,340.19,340.66,92058.0,317.3203,317.7399,317.2457,317.684,92058.0
2020-12-18 12:20:00,340.63,340.63,340.49,340.62,28933.0,317.656,317.656,317.5255,317.6467,28933.0
2020-12-18 12:30:00,340.6,340.99,340.48,340.99,51291.0,317.628,317.9917,317.5161,317.9917,51291.0
2020-12-18 12:40:00,341.0,341.08,340.67,340.67,26298.0,318.0011,318.0757,317.6933,317.6933,26298.0
2020-12-18 12:50:00,340.67,340.75,340.37,340.41,24795.0,317.6933,317.7679,317.4135,317.4509,24795.0
2020-12-18 13:00:00,340.46,340.48,340.2,340.32,49236.0,317.4975,317.5161,317.255,317.3669,49236.0
2020-12-18 13:10:00,340.31,340.43,340.21,340.23,38506.0,317.3576,317.4695,317.2643,317.283,38506.0
2020-12-18 13:20:00,340.19,340.21,339.86,340.14,64048.0,317.2457,317.2643,316.9379,317.1991,64048.0
2020-12-18 13:30:00,340.1,340.12,339.6,339.63,23489.0,317.1618,317.1804,316.6955,316.7235,23489.0
2020-12-18 13:40:00,339.61,339.97,339.61,339.81,22816.0,316.7048,317.0405,316.7048,316.8913,22816.0
2020-12-18 13:50:00,339.81,339.92,339.72,339.92,43937.0,316.8913,316.9939,316.8074,316.9939,43937.0
2020-12-18 14:00:00,339.94,339.94,339.34,339.61,79118.0,317.0126,317.0126,316.453,316.7048,79118.0
2020-12-18 14:10:00,339.61,339.61,339.23,339.51,37553.0,316.7048,316.7048,316.3504,316.6116,37553.0
2020-12-18 14:20:00,339.47,339.68,339.33,339.49,22740.0,316.5742,316.7701,316.4437,316.5929,22740.0
2020-12-18 14:30:00,339.48,339.76,339.44,339.72,47806.0,316.5836,316.8447,316.5463,316.8074,47806.0
2020-12-18 14:40:00,339.72,339.76,339.45,339.66,54371.0,316.8074,316.8447,316.5556,316.7514,54371.0
2020-12-18 14:50:00,339.65,339.67,338.97,339.24,66508.0,316.7421,316.7608,316.108,316.3598,66508.0
2020-12-18 15:00:00,339.27,339.57,339.07,339.37,41727.0,316.3877,316.6675,316.2012,316.481,41727.0
2020-12-18 15:10:00,339.32,339.55,339.05,339.27,31491.0,316.4344,316.6489,316.1826,316.3877,31491.0
2020-12-18 15:20:00,339.29,339.31,338.7,338.9,97175.0,316.4064,316.425,315.8562,316.0427,97175.0
2020-12-18 15:30:00,338.91,339.29,338.86,338.99,84354.0,316.052,316.4064,316.0054,316.1266,84354.0
2020-12-18 15:40:00,338.85,340.24,338.77,340.07,317562.0,315.9961,317.2923,315.9215,317.1338,317562.0
2020-12-18 15:50:00,340.0,341.71,339.71,340.65,2227545.0,317.0685,318.6632,316.7981,317.6747,2227545.0
2020-12-21 09:30:00,336.83,338.18,336.39,338.04,416304.0,314.1123,315.3713,313.702,315.2407,416304.0
2020-12-21 09:40:00,338.0,338.09,336.86,336.95,136686.0,315.2034,315.2873,314.1403,314.2242,136686.0
2020-12-21 09:50:00,336.96,337.64,336.68,336.76,86397.0,314.2335,314.8677,313.9724,314.047,86397.0
2020-12-21 10:00:00,336.7,336.73,334.78,335.37,127520.0,313.9911,314.0191,312.2006,312.7508,127520.0
2020-12-21 10:10:00,335.45,335.7,334.33,334.49,104680.0,312.8254,313.0585,311.7809,311.9301,104680.0
2020-12-21 10:20:00,334.52,335.16,334.11,334.83,61343.0,311.9581,312.5549,311.5758,312.2472,61343.0
2020-12-21 10:30:00,334.76,335.25,334.31,335.21,57967.0,312.1819,312.6389,311.7623,312.6016,57967.0
2020-12-21 10:40:00,335.11,335.38,334.64,334.94,73989.0,312.5083,312.7601,312.07,312.3498,73989.0
2020-12-21 10:50:00,334.93,335.61,334.71,335.36,156397.0,312.3405,312.9746,312.1353,312.7415,156397.0
2020-12-21 11:00:00,335.4,336.24,335.28,336.24,56090.0,312.7788,313.5621,312.6668,313.5621,56090.0
2020-12-21 11:10:00,336.22,336.5,335.91,336.12,34254.0,313.5434,313.8046,313.2544,313.4502,34254.0
2020-12-21 11:20:00,336.05,336.67,336.05,336.45,31463.0,313.3849,313.9631,313.3849,313.7579,31463.0
2020-12-21 11:30:00,336.48,336.97,336.48,336.8,30377.0,313.7859,314.2429,313.7859,314.0843,30377.0
2020-12-21 11:40:00,336.89,337.3,336.89,337.22,26076.0,314.1683,314.5506,314.1683,314.476,26076.0
2020-12-21 11:50:00,337.16,337.46,337.01,337.14,29536.0,314.42,314.6998,314.2802,314.4014,29536.0
2020-12-21 12:00:00,337.19,337.57,337.18,337.49,27521.0,314.448,314.8024,314.4387,314.7278,27521.0
2020-12-21 12:10:00,337.47,337.57,337.3,337.4,19723.0,314.7091,314.8024,314.5506,314.6439,19723.0
2020-12-21 12:20:00,337.36,338.35,337.36,338.28,42664.0,314.6066,315.5298,314.6066,315.4645,42664.0
2020-12-21 12:30:00,338.4,338.63,338.38,338.54,21622.0,315.5764,315.7909,315.5578,315.707,21622.0
2020-12-21 12:40:00,338.54,338.72,338.27,338.71,60190.0,315.707,315.8748,315.4552,315.8655,60190.0
2020-12-21 12:50:00,338.6,339.15,338.6,338.94,39412.0,315.7629,316.2758,315.7629,316.08,39412.0
2020-12-21 13:00:00,338.95,339.19,338.81,339.09,32785.0,316.0893,316.3131,315.9588,316.2199,32785.0
2020-12-21 13:10:00,339.07,339.31,338.99,339.24,13423.0,316.2012,316.425,316.1266,316.3598,13423.0
2020-12-21 13:20:00,339.27,339.35,339.03,339.31,36154.0,316.3877,316.4623,316.1639,316.425,36154.0
2020-12-21 13:30:00,339.3,339.66,339.3,339.53,18162.0,316.4157,316.7514,316.4157,316.6302,18162.0
2020-12-21 13:40:00,339.53,340.0,339.4,339.54,32712.0,316.6302,317.0685,316.509,316.6395,32712.0
2020-12-21 13:50:00,339.7,339.97,339.56,339.69,18743.0,316.7887,317.0405,316.6582,316.7794,18743.0
2020-12-21 14:00:00,339.69,339.69,339.36,339.45,37425.0,316.7794,316.7794,316.4717,316.5556,37425.0
2020-12-21 14:10:00,339.39,339.8,339.3,339.7,31074.0,316.4996,316.882,316.4157,316.7887,31074.0
2020-12-21 14:20:00,339.67,340.01,339.55,339.97,24632.0,316.7608,317.0778,316.6489,317.0405,24632.0
2020-12-21 14:30:00,339.93,340.38,339.91,339.96,29133.0,317.0032,317.4229,316.9846,317.0312,29133.0
2020-12-21 14:40:00,340.03,340.07,339.76,339.92,41050.0,317.0965,317.1338,316.8447,316.9939,41050.0
2020-12-21 14:50:00,339.88,340.03,339.56,339.65,137836.0,316.9566,317.0965,316.6582,316.7421,137836.0
2020-12-21 15:00:00,339.66,339.85,339.16,339.22,54095.0,316.7514,316.9286,316.2852,316.3411,54095.0
2020-12-21 15:10:00,339.15,339.47,339.03,339.17,42434.0,316.2758,316.5742,316.1639,316.2945,42434.0
2020-12-21 15:20:00,339.22,339.37,339.04,339.37,145083.0,316.3411,316.481,316.1733,316.481,145083.0
2020-12-21 15:30:00,339.27,339.37,338.58,339.25,82521.0,316.3877,316.481,315.7443,316.3691,82521.0
2020-12-21 15:40:00,339.26,339.39,338.71,338.91,53954.0,316.3784,316.4996,315.8655,316.052,53954.0
2020-12-21 15:50:00,338.81,339.77,338.34,339.55,167210.0,315.9588,316.854,315.5205,316.6489,167210.0
2020-12-22 09:30:00,338.47,338.47,337.54,337.88,115613.0,316.9349,316.9349,316.064,316.3824,115613.0
2020-12-22 09:40:00,337.97,338.32,337.67,338.17,114071.0,316.4667,316.7944,316.1858,316.654,114071.0
2020-12-22 09:50:00,338.18,338.24,337.71,338.08,72568.0,316.6633,316.7195,316.2232,316.5697,72568.0
2020-12-22 10:00:00,338.09,338.32,337.39,338.32,47158.0,316.5791,316.7944,315.9236,316.7944,47158.0
2020-12-22 10:10:00,338.34,338.36,337.38,337.81,75144.0,316.8131,316.8319,315.9142,316.3169,75144.0
2020-12-22 10:20:00,337.77,338.16,337.63,338.12,32693.0,316.2794,316.6446,316.1483,316.6071,32693.0
2020-12-22 10:30:00,338.18,338.55,338.13,338.4,27245.0,316.6633,317.0098,316.6165,316.8693,27245.0
2020-12-22 10:40:00,338.37,338.44,337.79,337.79,50027.0,316.8412,316.9068,316.2981,316.2981,50027.0
2020-12-22 10:50:00,337.78,338.07,337.68,337.98,25576.0,316.2888,316.5603,316.1951,316.4761,25576.0
2020-12-22 11:00:00,338.04,338.09,337.62,338.06,26924.0,316.5322,316.5791,316.139,316.551,26924.0
2020-12-22 11:10:00,338.08,338.3,337.88,338.28,30801.0,316.5697,316.7757,316.3824,316.757,30801.0
2020-12-22 11:20:00,338.26,338.3,337.78,337.9,21190.0,316.7382,316.7757,316.2888,316.4011,21190.0
2020-12-22 11:30:00,337.95,337.95,336.91,337.13,76623.0,316.448,316.448,315.4741,315.6801,76623.0
2020-12-22 11:40:00,337.15,337.15,336.47,336.98,59276.0,315.6989,315.6989,315.0621,315.5397,59276.0
2020-12-22 11:50:00,336.91,337.4,336.72,337.36,36244.0,315.4741,315.933,315.2962,315.8955,36244.0
2020-12-22 12:00:00,337.35,337.61,337.27,337.44,17644.0,315.8861,316.1296,315.8112,315.9704,17644.0
2020-12-22 12:10:00,337.42,337.8,337.35,337.66,13429.0,315.9517,316.3075,315.8861,316.1764,13429.0
2020-12-22 12:20:00,337.67,337.79,337.44,337.44,32111.0,316.1858,316.2981,315.9704,315.9704,32111.0
2020-12-22 12:30:00,337.41,337.75,337.39,337.59,52855.0,315.9423,316.2607,315.9236,316.1109,52855.0
2020-12-22 12:40:00,337.68,337.9,337.62,337.9,23028.0,316.1951,316.4011,316.139,316.4011,23028.0
2020-12-22 12:50:00,337.86,337.9,337.55,337.73,22809.0,316.3637,316.4011,316.0734,316.242,22809.0
2020-12-22 13:00:00,337.84,337.95,337.71,337.86,16620.0,316.345,316.448,316.2232,316.3637,16620.0
2020-12-22 13:10:00,337.88,338.12,337.85,338.04,21021.0,316.3824,316.6071,316.3543,316.5322,21021.0
2020-12-22 13:20:00,338.06,338.11,338.02,338.05,16948.0,316.551,316.5978,316.5135,316.5416,16948.0
2020-12-22 13:30:00,338.08,338.37,338.06,338.34,103279.0,316.5697,316.8412,316.551,316.8131,103279.0
2020-12-22 13:40:00,338.35,338.35,338.11,338.18,25856.0,316.8225,316.8225,316.5978,316.6633,25856.0
2020-12-22 13:50:00,338.2,338.49,338.19,338.29,45071.0,316.6821,316.9536,316.6727,316.7663,45071.0
2020-12-22 14:00:00,338.34,338.37,338.04,338.15,33843.0,316.8131,316.8412,316.5322,316.6352,33843.0
2020-12-22 14:10:00,338.15,338.25,338.03,338.22,33516.0,316.6352,316.7289,316.5229,316.7008,33516.0
2020-12-22 14:20:00,338.24,338.35,338.04,338.21,18637.0,316.7195,316.8225,316.5322,316.6914,18637.0
2020-12-22 14:30:00,338.18,338.19,337.64,337.65,31851.0,316.6633,316.6727,316.1577,316.1671,31851.0
2020-12-22 14:40:00,337.63,337.86,337.53,337.81,48954.0,316.1483,316.3637,316.0547,316.3169,48954.0
2020-12-22 14:50:00,337.85,337.99,337.67,337.83,33733.0,316.3543,316.4854,316.1858,316.3356,33733.0
2020-12-22 15:00:00,337.81,337.93,337.5,337.5,31573.0,316.3169,316.4292,316.0266,316.0266,31573.0
2020-12-22 15:10:00,337.5,337.66,337.31,337.5,55459.0,316.0266,316.1764,315.8487,316.0266,55459.0
2020-12-22 15:20:00,337.54,337.62,337.24,337.3,33203.0,316.064,316.139,315.7831,315.8393,33203.0
2020-12-22 15:30:00,337.3,337.47,337.12,337.16,62632.0,315.8393,315.9985,315.6708,315.7082,62632.0
2020-12-22 15:40:00,337.1,337.6,336.93,337.21,62876.0,315.652,316.1202,315.4929,315.755,62876.0
2020-12-22 15:50:00,337.17,337.58,337.09,337.54,65020.0,315.7176,316.1015,315.6427,316.064,65020.0
2020-12-23 09:30:00,338.54,339.22,338.48,339.05,126345.0,317.0004,317.6372,316.9442,317.478,126345.0
2020-12-23 09:40:00,339.01,339.08,338.51,339.01,71972.0,317.4405,317.5061,316.9723,317.4405,71972.0
2020-12-23 09:50:00,338.98,339.34,338.85,339.13,78985.0,317.4124,317.7495,317.2907,317.5529,78985.0
2020-12-23 10:00:00,339.14,339.3,338.86,339.02,42586.0,317.5622,317.7121,317.3001,317.4499,42586.0
2020-12-23 10:10:00,339.03,339.11,338.54,338.67,131047.0,317.4592,317.5342,317.0004,317.1222,131047.0
2020-12-23 10:20:00,338.7,338.95,338.62,338.7,47395.0,317.1502,317.3843,317.0753,317.1502,47395.0
2020-12-23 10:30:00,338.72,339.07,338.68,339.04,20367.0,317.169,317.4967,317.1315,317.4686,20367.0
2020-12-23 10:40:00,339.0,339.01,338.79,338.88,14513.0,317.4312,317.4405,317.2345,317.3188,14513.0
2020-12-23 10:50:00,338.92,339.07,338.69,339.02,38474.0,317.3562,317.4967,317.1409,317.4499,38474.0
2020-12-23 11:00:00,338.96,339.16,338.88,339.0,28768.0,317.3937,317.581,317.3188,317.4312,28768.0
2020-12-23 11:10:00,339.03,339.28,339.0,339.06,14373.0,317.4592,317.6933,317.4312,317.4873,14373.0
2020-12-23 11:20:00,339.08,339.2,338.96,338.96,20444.0,317.5061,317.6184,317.3937,317.3937,20444.0
2020-12-23 11:30:00,338.98,339.06,338.89,338.9,18510.0,317.4124,317.4873,317.3282,317.3375,18510.0
2020-12-23 11:40:00,338.93,339.15,338.92,339.15,9441.0,317.3656,317.5716,317.3562,317.5716,9441.0
2020-12-23 11:50:00,339.16,339.3,339.12,339.24,19818.0,317.581,317.7121,317.5435,317.6559,19818.0
2020-12-23 12:00:00,339.26,339.34,339.15,339.24,13108.0,317.6746,317.7495,317.5716,317.6559,13108.0
2020-12-23 12:10:00,339.26,339.44,339.22,339.32,13211.0,317.6746,317.8432,317.6372,317.7308,13211.0
2020-12-23 12:20:00,339.32,339.36,339.2,339.23,17391.0,317.7308,317.7683,317.6184,317.6465,17391.0
2020-12-23 12:30:00,339.25,339.47,339.25,339.38,9517.0,317.6653,317.8713,317.6653,317.787,9517.0
2020-12-23 12:40:00,339.38,339.53,339.38,339.41,9512.0,317.787,317.9274,317.787,317.8151,9512.0
2020-12-23 12:50:00,339.42,339.47,339.38,339.46,65514.0,317.8244,317.8713,317.787,317.8619,65514.0
2020-12-23 13:00:00,339.43,339.59,339.41,339.57,31739.0,317.8338,317.9836,317.8151,317.9649,31739.0
2020-12-23 13:10:00,339.55,339.66,339.49,339.5,26887.0,317.9462,318.0492,317.89,317.8993,26887.0
2020-12-23 13:20:00,339.48,339.6,339.45,339.58,27546.0,317.8806,317.993,317.8525,317.9743,27546.0
2020-12-23 13:30:00,339.6,339.64,339.5,339.62,37713.0,317.993,318.0304,317.8993,318.0117,37713.0
2020-12-23 13:40:00,339.6,339.75,339.59,339.66,67153.0,317.993,318.1334,317.9836,318.0492,67153.0
2020-12-23 13:50:00,339.71,339.73,339.52,339.53,53286.0,318.096,318.1147,317.9181,317.9274,53286.0
2020-12-23 14:00:00,339.53,339.65,339.45,339.47,40525.0,317.9274,318.0398,317.8525,317.8713,40525.0
2020-12-23 14:10:00,339.44,339.49,339.33,339.35,43314.0,317.8432,317.89,317.7402,317.7589,43314.0
2020-12-23 14:20:00,339.38,339.39,339.21,339.22,48316.0,317.787,317.7963,317.6278,317.6372,48316.0
2020-12-23 14:30:00,339.23,339.43,339.22,339.38,29162.0,317.6465,317.8338,317.6372,317.787,29162.0
2020-12-23 14:40:00,339.38,339.44,339.23,339.26,96119.0,317.787,317.8432,317.6465,317.6746,96119.0
2020-12-23 14:50:00,339.27,339.29,339.04,339.09,54960.0,317.684,317.7027,317.4686,317.5154,54960.0
2020-12-23 15:00:00,339.07,339.13,339.01,339.13,37700.0,317.4967,317.5529,317.4405,317.5529,37700.0
2020-12-23 15:10:00,339.13,339.3,339.12,339.21,51618.0,317.5529,317.7121,317.5435,317.6278,51618.0
2020-12-23 15:20:00,339.2,339.24,338.92,338.96,62531.0,317.6184,317.6559,317.3562,317.3937,62531.0
2020-12-23 15:30:00,338.96,339.17,338.96,339.03,52245.0,317.3937,317.5903,317.3937,317.4592,52245.0
2020-12-23 15:40:00,339.03,339.27,338.95,339.03,107615.0,317.4592,317.684,317.3843,317.4592,107615.0
2020-12-23 15:50:00,338.96,338.99,337.69,337.89,327693.0,317.3937,317.4218,316.2045,316.3918,327693.0
2020-12-24 09:30:00,338.37,338.73,338.23,338.62,128840.0,316.8412,317.1783,316.7101,317.0753,128840.0
2020-12-24 09:40:00,338.62,338.74,338.4,338.43,46678.0,317.0753,317.1877,316.8693,316.8974,46678.0
2020-12-24 09:50:00,338.45,338.65,338.34,338.61,22229.0,316.9162,317.1034,316.8131,317.066,22229.0
2020-12-24 10:00:00,338.66,338.75,338.49,338.63,34594.0,317.1128,317.1971,316.9536,317.0847,34594.0
2020-12-24 10:10:00,338.63,338.75,338.61,338.72,29324.0,317.0847,317.1971,317.066,317.169,29324.0
2020-12-24 10:20:00,338.75,338.88,338.72,338.81,37559.0,317.1971,317.3188,317.169,317.2532,37559.0
2020-12-24 10:30:00,338.83,338.91,338.69,338.72,36226.0,317.272,317.3469,317.1409,317.169,36226.0
2020-12-24 10:40:00,338.74,338.76,338.45,338.59,46581.0,317.1877,317.2064,316.9162,317.0472,46581.0
2020-12-24 10:50:00,338.61,338.66,338.41,338.41,36523.0,317.066,317.1128,316.8787,316.8787,36523.0
2020-12-24 11:00:00,338.41,338.56,338.31,338.53,31186.0,316.8787,317.0192,316.7851,316.9911,31186.0
2020-12-24 11:10:00,338.6,338.72,338.47,338.47,41311.0,317.0566,317.169,316.9349,316.9349,41311.0
2020-12-24 11:20:00,338.52,338.64,338.25,338.25,39979.0,316.9817,317.0941,316.7289,316.7289,39979.0
2020-12-24 11:30:00,338.2,338.39,338.08,338.27,35922.0,316.6821,316.86,316.5697,316.7476,35922.0
2020-12-24 11:40:00,338.26,338.34,337.99,337.99,34835.0,316.7382,316.8131,316.4854,316.4854,34835.0
2020-12-24 11:50:00,338.04,338.18,337.92,338.14,71847.0,316.5322,316.6633,316.4199,316.6259,71847.0
2020-12-24 12:00:00,338.15,338.15,337.77,338.06,48907.0,316.6352,316.6352,316.2794,316.551,48907.0
2020-12-24 12:10:00,338.06,338.34,338.03,338.08,43122.0,316.551,316.8131,316.5229,316.5697,43122.0
2020-12-24 12:20:00,338.04,338.44,337.96,338.44,53235.0,316.5322,316.9068,316.4573,316.9068,53235.0
2020-12-24 12:30:00,338.46,338.67,338.4,338.56,45573.0,316.9255,317.1222,316.8693,317.0192,45573.0
2020-12-24 12:40:00,338.54,338.8,338.43,338.8,33163.0,317.0004,317.2439,316.8974,317.2439,33163.0
2020-12-24 12:50:00,338.84,339.18,338.8,339.17,88433.0,317.2813,317.5997,317.2439,317.5903,88433.0
2020-12-28 09:30:00,341.74,341.75,341.09,341.23,242558.0,319.9968,320.0062,319.3882,319.5193,242558.0
2020-12-28 09:40:00,341.23,341.6,341.18,341.53,90511.0,319.5193,319.8657,319.4725,319.8002,90511.0
2020-12-28 09:50:00,341.51,341.51,341.25,341.35,33499.0,319.7815,319.7815,319.538,319.6316,33499.0
2020-12-28 10:00:00,341.37,341.49,341.19,341.28,229982.0,319.6504,319.7627,319.4818,319.5661,229982.0
2020-12-28 10:10:00,341.3,341.65,341.3,341.47,56995.0,319.5848,319.9126,319.5848,319.744,56995.0
2020-12-28 10:20:00,341.47,342.01,341.42,341.91,68035.0,319.744,320.2496,319.6972,320.156,68035.0
2020-12-28 10:30:00,341.97,342.13,341.89,342.07,106279.0,320.2122,320.362,320.1373,320.3058,106279.0
2020-12-28 10:40:00,342.06,342.21,341.96,342.0,78143.0,320.2965,320.4369,320.2028,320.2403,78143.0
2020-12-28 10:50:00,342.0,342.18,341.99,342.03,78473.0,320.2403,320.4088,320.2309,320.2684,78473.0
2020-12-28 11:00:00,342.02,342.02,341.85,341.95,65579.0,320.259,320.259,320.0998,320.1935,65579.0
2020-12-28 11:10:00,341.95,341.95,341.75,341.82,46910.0,320.1935,320.1935,320.0062,320.0717,46910.0
2020-12-28 11:20:00,341.82,341.89,341.76,341.86,38266.0,320.0717,320.1373,320.0156,320.1092,38266.0
2020-12-28 11:30:00,341.87,341.92,341.75,341.85,53073.0,320.1186,320.1654,320.0062,320.0998,53073.0
2020-12-28 11:40:00,341.84,341.98,341.83,341.91,29525.0,320.0905,320.2216,320.0811,320.156,29525.0
2020-12-28 11:50:00,341.91,341.91,341.73,341.81,26135.0,320.156,320.156,319.9875,320.0624,26135.0
2020-12-28 12:00:00,341.8,341.92,341.77,341.87,40426.0,320.053,320.1654,320.0249,320.1186,40426.0
2020-12-28 12:10:00,341.88,341.96,341.86,341.91,23435.0,320.1279,320.2028,320.1092,320.156,23435.0
2020-12-28 12:20:00,341.9,341.98,341.82,341.98,21614.0,320.1466,320.2216,320.0717,320.2216,21614.0
2020-12-28 12:30:00,341.98,342.05,341.96,341.98,10006.0,320.2216,320.2871,320.2028,320.2216,10006.0
2020-12-28 12:40:00,342.02,342.06,341.99,342.0,35214.0,320.259,320.2965,320.2309,320.2403,35214.0
2020-12-28 12:50:00,341.99,342.01,341.82,341.95,16450.0,320.2309,320.2496,320.0717,320.1935,16450.0
2020-12-28 13:00:00,341.97,342.04,341.91,341.99,22034.0,320.2122,320.2777,320.156,320.2309,22034.0
2020-12-28 13:10:00,341.97,342.06,341.95,341.97,42094.0,320.2122,320.2965,320.1935,320.2122,42094.0
2020-12-28 13:20:00,341.97,342.05,341.92,341.99,19562.0,320.2122,320.2871,320.1654,320.2309,19562.0
2020-12-28 13:30:00,342.0,342.19,342.0,342.14,23365.0,320.2403,320.4182,320.2403,320.3714,23365.0
2020-12-28 13:40:00,342.13,342.22,342.05,342.06,21202.0,320.362,320.4463,320.2871,320.2965,21202.0
2020-12-28 13:50:00,342.05,342.16,342.01,342.16,13470.0,320.2871,320.3901,320.2496,320.3901,13470.0
2020-12-28 14:00:00,342.15,342.22,342.12,342.19,28056.0,320.3807,320.4463,320.3526,320.4182,28056.0
2020-12-28 14:10:00,342.19,342.41,342.19,342.35,31428.0,320.4182,320.6242,320.4182,320.568,31428.0
2020-12-28 14:20:00,342.35,342.39,342.26,342.31,28090.0,320.568,320.6055,320.4837,320.5306,28090.0
2020-12-28 14:30:00,342.31,342.42,342.29,342.39,28825.0,320.5306,320.6336,320.5118,320.6055,28825.0
2020-12-28 14:40:00,342.37,342.46,342.36,342.44,17934.0,320.5867,320.671,320.5774,320.6523,17934.0
2020-12-28 14:50:00,342.39,342.41,342.27,342.35,88568.0,320.6055,320.6242,320.4931,320.568,88568.0
2020-12-28 15:00:00,342.33,342.42,342.27,342.29,63346.0,320.5493,320.6336,320.4931,320.5118,63346.0
2020-12-28 15:10:00,342.31,342.39,342.26,342.33,55000.0,320.5306,320.6055,320.4837,320.5493,55000.0
2020-12-28 15:20:00,342.32,342.36,342.04,342.04,24781.0,320.5399,320.5774,320.2777,320.2777,24781.0
2020-12-28 15:30:00,342.04,342.12,341.9,341.91,41811.0,320.2777,320.3526,320.1466,320.156,41811.0
2020-12-28 15:40:00,341.91,342.23,341.81,342.11,56110.0,320.156,320.4556,320.0624,320.3433,56110.0
2020-12-28 15:50:00,342.12,342.18,341.92,342.08,86753.0,320.3526,320.4088,320.1654,320.3152,86753.0
2020-12-29 09:30:00,343.63,343.77,343.29,343.37,224476.0,321.7666,321.8977,321.4482,321.5231,224476.0
2020-12-29 09:40:00,343.43,343.56,343.33,343.5,51754.0,321.5793,321.701,321.4857,321.6448,51754.0
2020-12-29 09:50:00,343.45,343.48,342.11,342.42,47501.0,321.598,321.6261,320.3433,320.6336,47501.0
2020-12-29 10:00:00,342.42,342.75,342.28,342.47,69423.0,320.6336,320.9426,320.5025,320.6804,69423.0
2020-12-29 10:10:00,342.51,342.52,341.79,342.07,36484.0,320.7178,320.7272,320.0436,320.3058,36484.0
2020-12-29 10:20:00,342.05,342.58,342.05,342.22,45162.0,320.2871,320.7834,320.2871,320.4463,45162.0
2020-12-29 10:30:00,342.25,342.53,342.14,342.3,74826.0,320.4744,320.7366,320.3714,320.5212,74826.0
2020-12-29 10:40:00,342.3,342.68,342.27,342.48,70572.0,320.5212,320.877,320.4931,320.6897,70572.0
2020-12-29 10:50:00,342.4,342.66,342.2,342.61,36288.0,320.6148,320.8583,320.4276,320.8115,36288.0
2020-12-29 11:00:00,342.61,342.61,342.19,342.46,51752.0,320.8115,320.8115,320.4182,320.671,51752.0
2020-12-29 11:10:00,342.44,342.46,341.9,342.06,34552.0,320.6523,320.671,320.1466,320.2965,34552.0
2020-12-29 11:20:00,342.06,342.5,342.02,342.5,32493.0,320.2965,320.7085,320.259,320.7085,32493.0
2020-12-29 11:30:00,342.55,342.64,342.44,342.63,13846.0,320.7553,320.8396,320.6523,320.8302,13846.0
2020-12-29 11:40:00,342.65,342.65,342.44,342.53,33894.0,320.8489,320.8489,320.6523,320.7366,33894.0
2020-12-29 11:50:00,342.59,342.65,342.25,342.46,73864.0,320.7927,320.8489,320.4744,320.671,73864.0
2020-12-29 12:00:00,342.46,342.49,342.29,342.48,25392.0,320.671,320.6991,320.5118,320.6897,25392.0
2020-12-29 12:10:00,342.34,342.35,342.02,342.09,24060.0,320.5586,320.568,320.259,320.3246,24060.0
2020-12-29 12:20:00,342.06,342.12,341.73,342.0,27627.0,320.2965,320.3526,319.9875,320.2403,27627.0
2020-12-29 12:30:00,341.93,341.94,341.25,341.26,45880.0,320.1747,320.1841,319.538,319.5474,45880.0
2020-12-29 12:40:00,341.34,341.61,341.0,341.14,30196.0,319.6223,319.8751,319.3039,319.435,30196.0
2020-12-29 12:50:00,341.09,341.53,340.87,341.52,23705.0,319.3882,319.8002,319.1822,319.7908,23705.0
2020-12-29 13:00:00,341.44,341.5,341.19,341.34,18932.0,319.7159,319.7721,319.4818,319.6223,18932.0
2020-12-29 13:10:00,341.35,341.53,341.22,341.44,39508.0,319.6316,319.8002,319.5099,319.7159,39508.0
2020-12-29 13:20:00,341.48,341.65,341.41,341.62,15634.0,319.7534,319.9126,319.6878,319.8845,15634.0
2020-12-29 13:30:00,341.54,341.66,341.38,341.39,18147.0,319.8095,319.9219,319.6597,319.6691,18147.0
2020-12-29 13:40:00,341.49,341.5,341.36,341.48,56048.0,319.7627,319.7721,319.641,319.7534,56048.0
2020-12-29 13:50:00,341.52,341.76,341.47,341.66,25677.0,319.7908,320.0156,319.744,319.9219,25677.0
2020-12-29 14:00:00,341.67,341.67,341.29,341.32,32909.0,319.9313,319.9313,319.5755,319.6035,32909.0
2020-12-29 14:10:00,341.3,341.31,340.97,341.16,23518.0,319.5848,319.5942,319.2758,319.4537,23518.0
2020-12-29 14:20:00,341.15,341.25,340.99,341.04,71183.0,319.4444,319.538,319.2945,319.3414,71183.0
2020-12-29 14:30:00,341.04,341.13,340.9,341.12,25335.0,319.3414,319.4256,319.2103,319.4163,25335.0
2020-12-29 14:40:00,341.12,341.12,340.88,340.99,39209.0,319.4163,319.4163,319.1915,319.2945,39209.0
2020-12-29 14:50:00,340.98,341.43,340.98,341.28,31611.0,319.2852,319.7065,319.2852,319.5661,31611.0
2020-12-29 15:00:00,341.25,341.4,341.04,341.13,22762.0,319.538,319.6785,319.3414,319.4256,22762.0
2020-12-29 15:10:00,341.27,341.71,341.24,341.7,34723.0,319.5567,319.9687,319.5286,319.9594,34723.0
2020-12-29 15:20:00,341.68,341.91,341.68,341.84,22629.0,319.9406,320.156,319.9406,320.0905,22629.0
2020-12-29 15:30:00,341.82,341.88,341.61,341.74,43509.0,320.0717,320.1279,319.8751,319.9968,43509.0
2020-12-29 15:40:00,341.74,341.82,341.47,341.48,34988.0,319.9968,320.0717,319.744,319.7534,34988.0
2020-12-29 15:50:00,341.5,341.67,341.05,341.45,160115.0,319.7721,319.9313,319.3507,319.7253,160115.0
2020-12-30 09:30:00,342.28,342.65,342.16,342.44,115029.0,320.5025,320.8489,320.3901,320.6523,115029.0
2020-12-30 09:40:00,342.45,342.64,342.41,342.64,63813.0,320.6617,320.8396,320.6242,320.8396,63813.0
2020-12-30 09:50:00,342.64,342.73,342.46,342.63,54513.0,320.8396,320.9238,320.671,320.8302,54513.0
2020-12-30 10:00:00,342.68,342.91,342.54,342.57,74761.0,320.877,321.0924,320.7459,320.774,74761.0
2020-12-30 10:10:00,342.6,342.6,342.18,342.49,36082.0,320.8021,320.8021,320.4088,320.6991,36082.0
2020-12-30 10:20:00,342.48,342.62,342.39,342.59,20693.0,320.6897,320.8208,320.6055,320.7927,20693.0
2020-12-30 10:30:00,342.65,342.83,342.11,342.17,25493.0,320.8489,321.0175,320.3433,320.3995,25493.0
2020-12-30 10:40:00,342.2,342.57,342.18,342.55,42959.0,320.4276,320.774,320.4088,320.7553,42959.0
2020-12-30 10:50:00,342.53,342.61,342.36,342.52,35216.0,320.7366,320.8115,320.5774,320.7272,35216.0
2020-12-30 11:00:00,342.54,342.63,342.43,342.56,16383.0,320.7459,320.8302,320.6429,320.7647,16383.0
2020-12-30 11:10:00,342.56,342.61,342.43,342.55,23220.0,320.7647,320.8115,320.6429,320.7553,23220.0
2020-12-30 11:20:00,342.54,342.63,342.3,342.3,24656.0,320.7459,320.8302,320.5212,320.5212,24656.0
2020-12-30 11:30:00,342.32,342.51,342.25,342.39,21917.0,320.5399,320.7178,320.4744,320.6055,21917.0
2020-12-30 11:40:00,342.32,342.51,342.15,342.25,16120.0,320.5399,320.7178,320.3807,320.4744,16120.0
2020-12-30 11:50:00,342.25,342.42,342.24,342.35,12742.0,320.4744,320.6336,320.465,320.568,12742.0
2020-12-30 12:00:00,342.38,342.44,342.28,342.31,15746.0,320.5961,320.6523,320.5025,320.5306,15746.0
2020-12-30 12:10:00,342.33,342.48,342.3,342.43,14356.0,320.5493,320.6897,320.5212,320.6429,14356.0
2020-12-30 12:20:00,342.4,342.5,342.27,342.43,11180.0,320.6148,320.7085,320.4931,320.6429,11180.0
2020-12-30 12:30:00,342.4,342.42,342.29,342.37,17145.0,320.6148,320.6336,320.5118,320.5867,17145.0
2020-12-30 12:40:00,342.29,342.3,342.15,342.18,18643.0,320.5118,320.5212,320.3807,320.4088,18643.0
2020-12-30 12:50:00,342.16,342.21,342.05,342.19,25406.0,320.3901,320.4369,320.2871,320.4182,25406.0
2020-12-30 13:00:00,342.26,342.41,342.23,342.39,23835.0,320.4837,320.6242,320.4556,320.6055,23835.0
2020-12-30 13:10:00,342.41,342.41,342.3,342.38,22121.0,320.6242,320.6242,320.5212,320.5961,22121.0
2020-12-30 13:20:00,342.39,342.4,342.18,342.18,10621.0,320.6055,320.6148,320.4088,320.4088,10621.0
2020-12-30 13:30:00,342.17,342.24,342.13,342.15,41725.0,320.3995,320.465,320.362,320.3807,41725.0
2020-12-30 13:40:00,342.08,342.35,342.04,342.31,37524.0,320.3152,320.568,320.2777,320.5306,37524.0
2020-12-30 13:50:00,342.32,342.33,342.16,342.16,17786.0,320.5399,320.5493,320.3901,320.3901,17786.0
2020-12-30 14:00:00,342.14,342.21,341.98,342.02,15456.0,320.3714,320.4369,320.2216,320.259,15456.0
2020-12-30 14:10:00,342.02,342.06,341.79,341.79,39331.0,320.259,320.2965,320.0436,320.0436,39331.0
2020-12-30 14:20:00,341.81,341.92,341.79,341.87,21428.0,320.0624,320.1654,320.0436,320.1186,21428.0
2020-12-30 14:30:00,341.85,341.89,341.65,341.71,43090.0,320.0998,320.1373,319.9126,319.9687,43090.0
2020-12-30 14:40:00,341.71,341.96,341.71,341.9,14444.0,319.9687,320.2028,319.9687,320.1466,14444.0
2020-12-30 14:50:00,341.9,341.91,341.64,341.71,25600.0,320.1466,320.156,319.9032,319.9687,25600.0
2020-12-30 15:00:00,341.74,341.75,341.57,341.75,30685.0,319.9968,320.0062,319.8376,320.0062,30685.0
2020-12-30 15:10:00,341.74,341.78,341.56,341.6,29873.0,319.9968,320.0343,319.8283,319.8657,29873.0
2020-12-30 15:20:00,341.58,341.75,341.56,341.75,22856.0,319.847,320.0062,319.8283,320.0062,22856.0
2020-12-30 15:30:00,341.75,341.9,341.7,341.89,51993.0,320.0062,320.1466,319.9594,320.1373,51993.0
2020-12-30 15:40:00,341.87,342.09,341.79,341.86,35930.0,320.1186,320.3246,320.0436,320.1092,35930.0
2020-12-30 15:50:00,342.0,342.33,341.66,341.86,143456.0,320.2403,320.5493,319.9219,320.1092,143456.0
2020-12-31 09:30:00,341.82,341.82,341.23,341.41,138653.0,320.0717,320.0717,319.5193,319.6878,138653.0
2020-12-31 09:40:00,341.42,341.66,341.36,341.47,45693.0,319.6972,319.9219,319.641,319.744,45693.0
2020-12-31 09:50:00,341.46,341.64,341.39,341.62,272327.0,319.7346,319.9032,319.6691,319.8845,272327.0
2020-12-31 10:00:00,341.64,342.08,341.64,341.84,27305.0,319.9032,320.3152,319.9032,320.0905,27305.0
2020-12-31 10:10:00,341.83,342.02,341.78,342.01,37818.0,320.0811,320.259,320.0343,320.2496,37818.0
2020-12-31 10:20:00,342.02,342.12,341.87,341.87,15590.0,320.259,320.3526,320.1186,320.1186,15590.0
2020-12-31 10:30:00,341.88,341.95,341.74,341.82,37496.0,320.1279,320.1935,319.9968,320.0717,37496.0
2020-12-31 10:40:00,341.85,341.97,341.79,341.89,35698.0,320.0998,320.2122,320.0436,320.1373,35698.0
2020-12-31 10:50:00,341.88,341.9,341.75,341.75,29401.0,320.1279,320.1466,320.0062,320.0062,29401.0
2020-12-31 11:00:00,341.75,341.93,341.74,341.8,21848.0,320.0062,320.1747,319.9968,320.053,21848.0
2020-12-31 11:10:00,341.77,341.8,341.51,341.73,17710.0,320.0249,320.053,319.7815,319.9875,17710.0
2020-12-31 11:20:00,341.71,341.78,341.63,341.68,16183.0,319.9687,320.0343,319.8938,319.9406,16183.0
2020-12-31 11:30:00,341.65,341.73,341.46,341.56,45484.0,319.9126,319.9875,319.7346,319.8283,45484.0
2020-12-31 11:40:00,341.55,341.62,341.47,341.58,19629.0,319.8189,319.8845,319.744,319.847,19629.0
2020-12-31 11:50:00,341.59,341.62,341.29,341.34,97633.0,319.8564,319.8845,319.5755,319.6223,97633.0
2020-12-31 12:00:00,341.37,341.55,341.31,341.55,23102.0,319.6504,319.8189,319.5942,319.8189,23102.0
2020-12-31 12:10:00,341.55,341.62,341.51,341.59,21864.0,319.8189,319.8845,319.7815,319.8564,21864.0
2020-12-31 12:20:00,341.57,341.77,341.56,341.76,14428.0,319.8376,320.0249,319.8283,320.0156,14428.0
2020-12-31 12:30:00,341.75,341.84,341.65,341.75,23977.0,320.0062,320.0905,319.9126,320.0062,23977.0
2020-12-31 12:40:00,341.75,342.0,341.72,341.95,43408.0,320.0062,320.2403,319.9781,320.1935,43408.0
2020-12-31 12:50:00,341.92,341.92,341.83,341.84,19836.0,320.1654,320.1654,320.0811,320.0905,19836.0
2020-12-31 13:00:00,341.86,341.89,341.75,341.8,50570.0,320.1092,320.1373,320.0062,320.053,50570.0
2020-12-31 13:10:00,341.77,341.89,341.71,341.88,50112.0,320.0249,320.1373,319.9687,320.1279,50112.0
2020-12-31 13:20:00,341.88,341.88,341.74,341.77,23874.0,320.1279,320.1279,319.9968,320.0249,23874.0
2020-12-31 13:30:00,341.78,341.84,341.71,341.73,25684.0,320.0343,320.0905,319.9687,319.9875,25684.0
2020-12-31 13:40:00,341.73,341.73,341.57,341.58,17600.0,319.9875,319.9875,319.8376,319.847,17600.0
2020-12-31 13:50:00,341.59,341.73,341.57,341.71,20356.0,319.8564,319.9875,319.8376,319.9687,20356.0
2020-12-31 14:00:00,341.72,341.74,341.46,341.74,25816.0,319.9781,319.9968,319.7346,319.9968,25816.0
2020-12-31 14:10:00,341.7,342.5,341.68,342.35,49151.0,319.9594,320.7085,319.9406,320.568,49151.0
2020-12-31 14:20:00,342.37,342.43,342.25,342.32,31679.0,320.5867,320.6429,320.4744,320.5399,31679.0
2020-12-31 14:30:00,342.35,342.85,342.34,342.74,37719.0,320.568,321.0362,320.5586,320.9332,37719.0
2020-12-31 14:40:00,342.73,342.89,342.69,342.75,26327.0,320.9238,321.0737,320.8864,320.9426,26327.0
2020-12-31 14:50:00,342.76,342.8,342.61,342.63,24156.0,320.9519,320.9894,320.8115,320.8302,24156.0
2020-12-31 15:00:00,342.65,343.11,342.65,343.07,66250.0,320.8489,321.2797,320.8489,321.2422,66250.0
2020-12-31 15:10:00,343.04,343.4,343.01,343.34,80512.0,321.2141,321.5512,321.186,321.495,80512.0
2020-12-31 15:20:00,343.33,343.33,343.13,343.14,40653.0,321.4857,321.4857,321.2984,321.3077,40653.0
2020-12-31 15:30:00,343.14,343.45,343.05,343.19,30332.0,321.3077,321.598,321.2235,321.3546,30332.0
2020-12-31 15:40:00,343.14,343.44,342.9,343.25,68605.0,321.3077,321.5887,321.083,321.4108,68605.0
2020-12-31 15:50:00,343.3,344.37,343.3,343.62,356384.0,321.4576,322.4595,321.4576,321.7572,356384.0
2021-01-04 09:30:00,345.02,345.09,343.69,343.75,437164.0,323.0681,323.1337,321.8228,321.8789,437164.0
2021-01-04 09:40:00,343.73,344.05,343.36,343.93,107901.0,321.8602,322.1599,321.5138,322.0475,107901.0
2021-01-04 09:50:00,343.94,343.95,342.95,343.32,134861.0,322.0568,322.0662,321.1298,321.4763,134861.0
2021-01-04 10:00:00,343.39,343.49,342.65,342.77,65040.0,321.5418,321.6355,320.8489,320.9613,65040.0
2021-01-04 10:10:00,342.78,342.83,342.25,342.36,86340.0,320.9707,321.0175,320.4744,320.5774,86340.0
2021-01-04 10:20:00,342.3,342.59,342.06,342.4,41805.0,320.5212,320.7927,320.2965,320.6148,41805.0
2021-01-04 10:30:00,342.36,342.47,341.66,341.78,69704.0,320.5774,320.6804,319.9219,320.0343,69704.0
2021-01-04 10:40:00,341.75,342.22,341.13,341.18,78888.0,320.0062,320.4463,319.4256,319.4725,78888.0
2021-01-04 10:50:00,341.13,341.26,339.93,340.09,131605.0,319.4256,319.5474,318.302,318.4518,131605.0
2021-01-04 11:00:00,340.05,340.42,338.15,338.33,162708.0,318.4144,318.7608,316.6352,316.8038,162708.0
2021-01-04 11:10:00,338.23,339.56,337.95,339.56,113062.0,316.7101,317.9555,316.448,317.9555,113062.0
2021-01-04 11:20:00,339.44,339.48,338.8,339.18,71530.0,317.8432,317.8806,317.2439,317.5997,71530.0
2021-01-04 11:30:00,339.05,339.14,338.4,338.64,68062.0,317.478,317.5622,316.8693,317.0941,68062.0
2021-01-04 11:40:00,338.63,338.64,338.21,338.41,35190.0,317.0847,317.0941,316.6914,316.8787,35190.0
2021-01-04 11:50:00,338.4,338.54,337.05,337.29,115933.0,316.8693,317.0004,315.6052,315.83,115933.0
2021-01-04 12:00:00,337.25,337.54,336.4,336.53,134300.0,315.7925,316.064,314.9966,315.1183,134300.0
2021-01-04 12:10:00,336.55,336.7,335.37,336.33,97261.0,315.137,315.2775,314.0321,314.931,97261.0
2021-01-04 12:20:00,336.28,336.89,336.11,336.83,61126.0,314.8842,315.4554,314.725,315.3992,61126.0
2021-01-04 12:30:00,336.8,336.84,335.91,336.18,94116.0,315.3711,315.4086,314.5378,314.7906,94116.0
2021-01-04 12:40:00,336.13,336.14,335.62,335.76,48288.0,314.7438,314.7531,314.2662,314.3973,48288.0
2021-01-04 12:50:00,335.74,336.79,335.53,336.65,53034.0,314.3786,315.3618,314.1819,315.2307,53034.0
2021-01-04 13:00:00,336.56,337.08,336.48,337.02,41466.0,315.1464,315.6333,315.0715,315.5771,41466.0
2021-01-04 13:10:00,337.03,337.78,337.0,337.73,62129.0,315.5865,316.2888,315.5584,316.242,62129.0
2021-01-04 13:20:00,337.68,338.49,337.67,338.23,83978.0,316.1951,316.9536,316.1858,316.7101,83978.0
2021-01-04 13:30:00,338.21,338.21,337.7,338.02,53587.0,316.6914,316.6914,316.2139,316.5135,53587.0
2021-01-04 13:40:00,338.06,338.46,337.94,338.3,32386.0,316.551,316.9255,316.4386,316.7757,32386.0
2021-01-04 13:50:00,338.33,338.83,338.19,338.8,49311.0,316.8038,317.272,316.6727,317.2439,49311.0
2021-01-04 14:00:00,338.79,338.82,337.83,337.85,54447.0,317.2345,317.2626,316.3356,316.3543,54447.0
2021-01-04 14:10:00,337.88,338.16,337.56,338.08,52555.0,316.3824,316.6446,316.0828,316.5697,52555.0
2021-01-04 14:20:00,337.89,338.33,337.8,338.02,37464.0,316.3918,316.8038,316.3075,316.5135,37464.0
2021-01-04 14:30:00,338.0,338.0,337.28,337.63,77601.0,316.4948,316.4948,315.8206,316.1483,77601.0
2021-01-04 14:40:00,337.66,337.79,337.17,337.17,40968.0,316.1764,316.2981,315.7176,315.7176,40968.0
2021-01-04 14:50:00,337.18,338.35,336.99,338.24,90164.0,315.727,316.8225,315.549,316.7195,90164.0
2021-01-04 15:00:00,338.23,338.37,337.41,337.86,64839.0,316.7101,316.8412,315.9423,316.3637,64839.0
2021-01-04 15:10:00,337.86,338.25,337.66,337.81,62166.0,316.3637,316.7289,316.1764,316.3169,62166.0
2021-01-04 15:20:00,337.8,338.08,337.66,337.89,47033.0,316.3075,316.5697,316.1764,316.3918,47033.0
2021-01-04 15:30:00,337.92,338.79,337.57,338.76,90388.0,316.4199,317.2345,316.0921,317.2064,90388.0
2021-01-04 15:40:00,338.78,339.42,338.62,339.42,104085.0,317.2252,317.8244,317.0753,317.8244,104085.0
2021-01-04 15:50:00,339.43,339.69,338.61,339.03,283014.0,317.8338,318.0773,317.066,317.4592,283014.0
2021-01-05 09:30:00,338.4,340.24,338.39,340.16,209465.0,316.8693,318.5923,316.86,318.5174,209465.0
2021-01-05 09:40:00,340.21,340.76,339.98,340.33,69753.0,318.5642,319.0792,318.3488,318.6765,69753.0
2021-01-05 09:50:00,340.43,340.5,340.13,340.19,44589.0,318.7702,318.8357,318.4893,318.5454,44589.0
2021-01-05 10:00:00,340.42,340.93,340.14,340.28,90465.0,318.7608,319.2384,318.4986,318.6297,90465.0
2021-01-05 10:10:00,340.25,340.69,339.46,339.46,32167.0,318.6016,319.0136,317.8619,317.8619,32167.0
2021-01-05 10:20:00,339.54,339.93,339.48,339.85,44089.0,317.9368,318.302,317.8806,318.2271,44089.0
2021-01-05 10:30:00,339.87,339.87,339.17,339.39,34280.0,318.2458,318.2458,317.5903,317.7963,34280.0
2021-01-05 10:40:00,339.4,339.47,338.65,339.34,83851.0,317.8057,317.8713,317.1034,317.7495,83851.0
2021-01-05 10:50:00,339.34,340.02,339.01,339.01,44800.0,317.7495,318.3863,317.4405,317.4405,44800.0
2021-01-05 11:00:00,339.02,339.49,338.86,338.97,27807.0,317.4499,317.89,317.3001,317.4031,27807.0
2021-01-05 11:10:00,339.0,339.14,338.58,338.79,36807.0,317.4312,317.5622,317.0379,317.2345,36807.0
2021-01-05 11:20:00,338.79,339.7,338.79,339.7,65375.0,317.2345,318.0866,317.2345,318.0866,65375.0
2021-01-05 11:30:00,339.71,340.03,339.63,340.0,23843.0,318.096,318.3956,318.0211,318.3675,23843.0
2021-01-05 11:40:00,340.04,340.15,339.86,339.89,23578.0,318.405,318.508,318.2364,318.2645,23578.0
2021-01-05 11:50:00,339.95,340.12,339.79,339.79,50251.0,318.3207,318.4799,318.1709,318.1709,50251.0
2021-01-05 12:00:00,339.85,340.56,339.83,340.4,23818.0,318.2271,318.8919,318.2083,318.7421,23818.0
2021-01-05 12:10:00,340.36,340.5,339.79,340.04,30860.0,318.7046,318.8357,318.1709,318.405,30860.0
2021-01-05 12:20:00,340.06,340.19,339.93,339.97,21099.0,318.4237,318.5454,318.302,318.3394,21099.0
2021-01-05 12:30:00,340.0,340.42,339.98,340.41,30261.0,318.3675,318.7608,318.3488,318.7514,30261.0
2021-01-05 12:40:00,340.4,340.41,340.0,340.16,46811.0,318.7421,318.7514,318.3675,318.5174,46811.0
2021-01-05 12:50:00,340.1,340.58,340.09,340.55,80019.0,318.4612,318.9106,318.4518,318.8825,80019.0
2021-01-05 13:00:00,340.57,340.69,340.48,340.5,55289.0,318.9013,319.0136,318.817,318.8357,55289.0
2021-01-05 13:10:00,340.5,340.63,340.47,340.55,15739.0,318.8357,318.9574,318.8076,318.8825,15739.0
2021-01-05 13:20:00,340.53,340.57,340.4,340.44,41337.0,318.8638,318.9013,318.7421,318.7795,41337.0
2021-01-05 13:30:00,340.46,340.61,340.44,340.54,15299.0,318.7983,318.9387,318.7795,318.8732,15299.0
2021-01-05 13:40:00,340.59,340.86,340.55,340.74,27754.0,318.92,319.1728,318.8825,319.0604,27754.0
2021-01-05 13:50:00,340.77,340.91,340.69,340.9,28127.0,319.0885,319.2196,319.0136,319.2103,28127.0
2021-01-05 14:00:00,340.91,342.11,340.91,342.02,84462.0,319.2196,320.3433,319.2196,320.259,84462.0
2021-01-05 14:10:00,342.0,342.16,341.88,341.96,22390.0,320.2403,320.3901,320.1279,320.2028,22390.0
2021-01-05 14:20:00,341.96,342.16,341.84,342.02,43813.0,320.2028,320.3901,320.0905,320.259,43813.0
2021-01-05 14:30:00,342.18,342.39,341.89,341.9,76547.0,320.4088,320.6055,320.1373,320.1466,76547.0
2021-01-05 14:40:00,341.93,342.07,341.88,341.93,49331.0,320.1747,320.3058,320.1279,320.1747,49331.0
2021-01-05 14:50:00,341.94,341.97,341.36,341.38,57641.0,320.1841,320.2122,319.641,319.6597,57641.0
2021-01-05 15:00:00,341.4,342.01,341.39,341.94,53404.0,319.6785,320.2496,319.6691,320.1841,53404.0
2021-01-05 15:10:00,341.93,342.0,341.44,341.59,35492.0,320.1747,320.2403,319.7159,319.8564,35492.0
2021-01-05 15:20:00,341.6,341.6,341.04,341.07,109717.0,319.8657,319.8657,319.3414,319.3695,109717.0
2021-01-05 15:30:00,341.07,341.31,340.91,340.95,100792.0,319.3695,319.5942,319.2196,319.2571,100792.0
2021-01-05 15:40:00,340.97,341.79,340.89,341.79,161715.0,319.2758,320.0436,319.2009,320.0436,161715.0
2021-01-05 15:50:00,341.77,342.02,341.12,341.28,324904.0,320.0249,320.259,319.4163,319.5661,324904.0
2021-01-06 09:30:00,339.79,341.05,339.3,340.91,353608.0,318.1709,319.3507,317.7121,319.2196,353608.0
2021-01-06 09:40:00,340.98,341.9,340.47,341.82,99534.0,319.2852,320.1466,318.8076,320.0717,99534.0
2021-01-06 09:50:00,341.8,342.28,341.7,342.16,85374.0,320.053,320.5025,319.9594,320.3901,85374.0
2021-01-06 10:00:00,342.23,342.8,341.87,342.8,56025.0,320.4556,320.9894,320.1186,320.9894,56025.0
2021-01-06 10:10:00,342.75,343.42,342.75,343.25,75699.0,320.9426,321.5699,320.9426,321.4108,75699.0
2021-01-06 10:20:00,343.3,343.73,343.08,343.59,57012.0,321.4576,321.8602,321.2516,321.7291,57012.0
2021-01-06 10:30:00,343.62,344.31,343.62,344.19,84305.0,321.7572,322.4033,321.7572,322.2909,84305.0
2021-01-06 10:40:00,344.23,344.87,344.19,344.87,41601.0,322.3284,322.9277,322.2909,322.9277,41601.0
2021-01-06 10:50:00,344.87,345.37,344.67,344.8,73257.0,322.9277,323.3959,322.7404,322.8621,73257.0
2021-01-06 11:00:00,344.83,345.27,344.73,345.27,61120.0,322.8902,323.3022,322.7966,323.3022,61120.0
2021-01-06 11:10:00,345.22,345.7,345.11,345.68,84082.0,323.2554,323.7049,323.1524,323.6861,84082.0
2021-01-06 11:20:00,345.68,345.73,345.32,345.5,43923.0,323.6861,323.733,323.349,323.5176,43923.0
2021-01-06 11:30:00,345.52,345.63,344.8,344.8,39852.0,323.5363,323.6393,322.8621,322.8621,39852.0
2021-01-06 11:40:00,344.81,345.29,344.8,345.25,31339.0,322.8715,323.321,322.8621,323.2835,31339.0
2021-01-06 11:50:00,345.19,345.29,345.03,345.07,22827.0,323.2273,323.321,323.0775,323.115,22827.0
2021-01-06 12:00:00,345.1,345.62,345.07,345.3,42213.0,323.143,323.63,323.115,323.3303,42213.0
2021-01-06 12:10:00,345.3,345.6,345.13,345.44,50175.0,323.3303,323.6112,323.1711,323.4614,50175.0
2021-01-06 12:20:00,345.46,345.52,345.08,345.4,38321.0,323.4801,323.5363,323.1243,323.424,38321.0
2021-01-06 12:30:00,345.38,345.76,345.38,345.57,67306.0,323.4052,323.7611,323.4052,323.5831,67306.0
2021-01-06 12:40:00,345.61,345.77,345.52,345.74,26676.0,323.6206,323.7704,323.5363,323.7423,26676.0
2021-01-06 12:50:00,345.75,346.13,345.67,346.0,52614.0,323.7517,324.1075,323.6768,323.9858,52614.0
2021-01-06 13:00:00,346.04,346.21,345.88,345.91,66330.0,324.0232,324.1824,323.8734,323.9015,66330.0
2021-01-06 13:10:00,345.92,346.5,345.9,346.01,33074.0,323.9109,324.454,323.8921,323.9951,33074.0
2021-01-06 13:20:00,345.97,346.03,345.72,345.73,36387.0,323.9577,324.0139,323.7236,323.733,36387.0
2021-01-06 13:30:00,345.73,345.99,345.72,345.93,33506.0,323.733,323.9764,323.7236,323.9202,33506.0
2021-01-06 13:40:00,345.97,346.49,345.96,346.34,62210.0,323.9577,324.4446,323.9483,324.3042,62210.0
2021-01-06 13:50:00,346.3,346.36,345.96,346.08,34457.0,324.2667,324.3229,323.9483,324.0607,34457.0
2021-01-06 14:00:00,346.07,346.41,346.01,346.36,44007.0,324.0513,324.3697,323.9951,324.3229,44007.0
2021-01-06 14:10:00,346.27,346.4,344.87,345.22,79947.0,324.2386,324.3603,322.9277,323.2554,79947.0
2021-01-06 14:20:00,345.26,345.59,344.06,344.38,134263.0,323.2929,323.6019,322.1692,322.4689,134263.0
2021-01-06 14:30:00,344.31,345.26,343.81,344.1,137207.0,322.4033,323.2929,321.9351,322.2067,137207.0
2021-01-06 14:40:00,344.1,344.97,343.07,343.21,127181.0,322.2067,323.0213,321.2422,321.3733,127181.0
2021-01-06 14:50:00,343.27,344.29,342.85,344.17,107027.0,321.4295,322.3846,321.0362,322.2722,107027.0
2021-01-06 15:00:00,344.03,344.12,343.2,343.73,205294.0,322.1411,322.2254,321.3639,321.8602,205294.0
2021-01-06 15:10:00,343.81,344.84,343.75,344.31,140186.0,321.9351,322.8996,321.8789,322.4033,140186.0
2021-01-06 15:20:00,344.3,344.52,342.75,344.03,133873.0,322.3939,322.5999,320.9426,322.1411,133873.0
2021-01-06 15:30:00,344.0,344.35,343.12,343.15,96651.0,322.113,322.4408,321.289,321.3171,96651.0
2021-01-06 15:40:00,343.11,343.98,343.08,343.72,102097.0,321.2797,322.0943,321.2516,321.8508,102097.0
2021-01-06 15:50:00,343.75,343.75,342.72,343.43,173316.0,321.8789,321.8789,320.9145,321.5793,173316.0
2021-01-07 09:30:00,345.74,346.62,345.54,346.34,242945.0,323.7423,324.5663,323.5551,324.3042,242945.0
2021-01-07 09:40:00,346.4,346.56,346.09,346.5,73809.0,324.3603,324.5102,324.0701,324.454,73809.0
2021-01-07 09:50:00,346.48,347.37,346.22,347.36,146483.0,324.4352,325.2686,324.1918,325.2593,146483.0
2021-01-07 10:00:00,347.53,348.29,347.24,347.92,127594.0,325.4184,326.1301,325.1469,325.7836,127594.0
2021-01-07 10:10:00,347.93,348.35,347.77,348.31,110301.0,325.793,326.1863,325.6432,326.1488,110301.0
2021-01-07 10:20:00,348.31,348.62,348.22,348.38,69416.0,326.1488,326.4391,326.0645,326.2144,69416.0
2021-01-07 10:30:00,348.39,348.61,348.35,348.39,80231.0,326.2237,326.4297,326.1863,326.2237,80231.0
2021-01-07 10:40:00,348.36,348.88,348.22,348.82,73010.0,326.1956,326.6825,326.0645,326.6264,73010.0
2021-01-07 10:50:00,348.82,348.83,348.56,348.72,39823.0,326.6264,326.6357,326.3829,326.5327,39823.0
2021-01-07 11:00:00,348.89,349.15,348.57,348.58,107485.0,326.6919,326.9354,326.3923,326.4016,107485.0
2021-01-07 11:10:00,348.59,348.63,348.16,348.28,82193.0,326.411,326.4484,326.0084,326.1207,82193.0
2021-01-07 11:20:00,348.29,348.57,348.28,348.28,30383.0,326.1301,326.3923,326.1207,326.1207,30383.0
2021-01-07 11:30:00,348.4,348.62,348.24,348.53,24676.0,326.2331,326.4391,326.0833,326.3548,24676.0
2021-01-07 11:40:00,348.55,348.66,348.38,348.45,27090.0,326.3735,326.4765,326.2144,326.2799,27090.0
2021-01-07 11:50:00,348.45,348.47,348.04,348.17,33424.0,326.2799,326.2986,325.896,326.0177,33424.0
2021-01-07 12:00:00,348.2,348.32,348.03,348.18,28739.0,326.0458,326.1582,325.8866,326.0271,28739.0
2021-01-07 12:10:00,348.16,348.16,347.82,347.82,37556.0,326.0084,326.0084,325.69,325.69,37556.0
2021-01-07 12:20:00,347.81,347.96,347.75,347.82,28371.0,325.6806,325.8211,325.6244,325.69,28371.0
2021-01-07 12:30:00,347.85,348.07,347.81,347.95,19635.0,325.7181,325.9241,325.6806,325.8117,19635.0
2021-01-07 12:40:00,347.99,348.02,347.91,347.99,21793.0,325.8492,325.8773,325.7743,325.8492,21793.0
2021-01-07 12:50:00,347.97,348.35,347.95,348.29,39123.0,325.8304,326.1863,325.8117,326.1301,39123.0
2021-01-07 13:00:00,348.31,348.52,347.91,347.91,33860.0,326.1488,326.3454,325.7743,325.7743,33860.0
2021-01-07 13:10:00,347.95,348.28,347.89,348.14,22480.0,325.8117,326.1207,325.7555,325.9896,22480.0
2021-01-07 13:20:00,348.17,348.2,347.88,347.88,18019.0,326.0177,326.0458,325.7462,325.7462,18019.0
2021-01-07 13:30:00,347.91,348.33,347.9,348.32,25012.0,325.7743,326.1675,325.7649,326.1582,25012.0
2021-01-07 13:40:00,348.31,348.42,348.05,348.11,23493.0,326.1488,326.2518,325.9054,325.9615,23493.0
2021-01-07 13:50:00,348.13,348.33,348.06,348.33,53335.0,325.9803,326.1675,325.9147,326.1675,53335.0
2021-01-07 14:00:00,348.33,348.56,348.26,348.43,34627.0,326.1675,326.3829,326.102,326.2612,34627.0
2021-01-07 14:10:00,348.41,348.48,348.22,348.28,87388.0,326.2424,326.308,326.0645,326.1207,87388.0
2021-01-07 14:20:00,348.25,348.38,348.07,348.11,45930.0,326.0926,326.2144,325.9241,325.9615,45930.0
2021-01-07 14:30:00,348.17,348.47,348.11,348.44,50138.0,326.0177,326.2986,325.9615,326.2705,50138.0
2021-01-07 14:40:00,348.38,348.49,348.27,348.28,54286.0,326.2144,326.3174,326.1114,326.1207,54286.0
2021-01-07 14:50:00,348.31,348.65,348.23,348.65,72121.0,326.1488,326.4672,326.0739,326.4672,72121.0
2021-01-07 15:00:00,348.63,348.9,348.55,348.65,69445.0,326.4484,326.7013,326.3735,326.4672,69445.0
2021-01-07 15:10:00,348.66,348.74,348.24,348.57,54622.0,326.4765,326.5515,326.0833,326.3923,54622.0
2021-01-07 15:20:00,348.56,348.92,348.5,348.81,28797.0,326.3829,326.72,326.3267,326.617,28797.0
2021-01-07 15:30:00,348.79,349.0,348.62,348.94,55956.0,326.5983,326.7949,326.4391,326.7387,55956.0
2021-01-07 15:40:00,348.96,349.1,348.71,349.01,74878.0,326.7575,326.8885,326.5234,326.8043,74878.0
2021-01-07 15:50:00,349.01,349.2,348.33,348.44,248367.0,326.8043,326.9822,326.1675,326.2705,248367.0
2021-01-08 09:30:00,349.88,350.3,349.47,349.76,211246.0,327.6189,328.0122,327.235,327.5066,211246.0
2021-01-08 09:40:00,349.83,350.4,349.39,349.8,158011.0,327.5721,328.1058,327.1601,327.544,158011.0
2021-01-08 09:50:00,349.82,349.94,349.47,349.8,29266.0,327.5627,327.6751,327.235,327.544,29266.0
2021-01-08 10:00:00,349.85,350.25,349.81,350.02,54946.0,327.5908,327.9654,327.5534,327.75,54946.0
2021-01-08 10:10:00,350.0,350.16,349.89,350.07,23735.0,327.7313,327.8811,327.6283,327.7968,23735.0
2021-01-08 10:20:00,350.06,350.06,348.24,348.3,75241.0,327.7875,327.7875,326.0833,326.1394,75241.0
2021-01-08 10:30:00,348.36,349.19,348.33,349.0,115747.0,326.1956,326.9728,326.1675,326.7949,115747.0
2021-01-08 10:40:00,349.09,349.86,349.08,349.78,53226.0,326.8792,327.6002,326.8698,327.5253,53226.0
2021-01-08 10:50:00,349.78,349.97,349.67,349.78,53527.0,327.5253,327.7032,327.4223,327.5253,53527.0
2021-01-08 11:00:00,349.8,350.03,349.57,349.6,32792.0,327.544,327.7594,327.3286,327.3567,32792.0
2021-01-08 11:10:00,349.62,349.69,348.91,349.19,25446.0,327.3755,327.441,326.7106,326.9728,25446.0
2021-01-08 11:20:00,349.19,349.36,349.01,349.29,51954.0,326.9728,327.132,326.8043,327.0665,51954.0
2021-01-08 11:30:00,349.19,349.28,349.03,349.05,39339.0,326.9728,327.0571,326.823,326.8417,39339.0
2021-01-08 11:40:00,349.05,349.32,348.93,349.13,120441.0,326.8417,327.0945,326.7294,326.9166,120441.0
2021-01-08 11:50:00,349.08,349.51,348.88,349.51,35497.0,326.8698,327.2725,326.6825,327.2725,35497.0
2021-01-08 12:00:00,349.51,349.56,348.95,349.41,37532.0,327.2725,327.3193,326.7481,327.1788,37532.0
2021-01-08 12:10:00,349.43,349.9,349.4,349.75,33562.0,327.1975,327.6376,327.1695,327.4972,33562.0
2021-01-08 12:20:00,349.79,349.8,349.57,349.65,38193.0,327.5346,327.544,327.3286,327.4036,38193.0
2021-01-08 12:30:00,349.66,349.7,349.55,349.67,25540.0,327.4129,327.4504,327.3099,327.4223,25540.0
2021-01-08 12:40:00,349.69,349.71,348.94,349.02,28853.0,327.441,327.4597,326.7387,326.8136,28853.0
2021-01-08 12:50:00,349.05,349.31,349.03,349.08,12650.0,326.8417,327.0852,326.823,326.8698,12650.0
2021-01-08 13:00:00,349.08,349.08,348.77,349.02,43962.0,326.8698,326.8698,326.5795,326.8136,43962.0
2021-01-08 13:10:00,349.07,349.19,348.19,348.19,31271.0,326.8605,326.9728,326.0364,326.0364,31271.0
2021-01-08 13:20:00,348.15,348.15,347.29,348.06,69532.0,325.999,325.999,325.1937,325.9147,69532.0
2021-01-08 13:30:00,348.0,348.08,346.82,347.29,40943.0,325.8585,325.9334,324.7536,325.1937,40943.0
2021-01-08 13:40:00,347.23,347.5,346.64,347.45,71985.0,325.1375,325.3903,324.5851,325.3435,71985.0
2021-01-08 13:50:00,347.41,347.88,347.4,347.59,50721.0,325.3061,325.7462,325.2967,325.4746,50721.0
2021-01-08 14:00:00,347.63,348.4,347.63,348.27,114148.0,325.5121,326.2331,325.5121,326.1114,114148.0
2021-01-08 14:10:00,348.49,348.75,348.18,348.47,54860.0,326.3174,326.5608,326.0271,326.2986,54860.0
2021-01-08 14:20:00,348.54,348.85,348.25,348.84,42923.0,326.3642,326.6545,326.0926,326.6451,42923.0
2021-01-08 14:30:00,348.84,348.93,348.63,348.81,43953.0,326.6451,326.7294,326.4484,326.617,43953.0
2021-01-08 14:40:00,348.79,348.89,348.24,348.89,19970.0,326.5983,326.6919,326.0833,326.6919,19970.0
2021-01-08 14:50:00,348.89,349.37,348.88,349.28,89011.0,326.6919,327.1414,326.6825,327.0571,89011.0
2021-01-08 15:00:00,349.29,349.83,349.28,349.79,85455.0,327.0665,327.5721,327.0571,327.5346,85455.0
2021-01-08 15:10:00,349.78,349.9,349.42,349.71,86884.0,327.5253,327.6376,327.1882,327.4597,86884.0
2021-01-08 15:20:00,349.69,349.84,349.36,349.71,88172.0,327.441,327.5815,327.132,327.4597,88172.0
2021-01-08 15:30:00,349.73,350.12,349.52,350.11,45810.0,327.4785,327.8436,327.2818,327.8343,45810.0
2021-01-08 15:40:00,350.11,350.41,349.93,350.31,124920.0,327.8343,328.1152,327.6657,328.0216,124920.0
2021-01-08 15:50:00,350.33,350.62,350.21,350.42,284655.0,328.0403,328.3118,327.9279,328.1246,284655.0
2021-01-11 09:30:00,347.36,348.23,347.2,347.82,431088.0,325.2593,326.0739,325.1094,325.69,431088.0
2021-01-11 09:40:00,347.77,348.02,347.4,347.54,143815.0,325.6432,325.8773,325.2967,325.4278,143815.0
2021-01-11 09:50:00,347.4,348.61,347.24,348.46,101439.0,325.2967,326.4297,325.1469,326.2893,101439.0
2021-01-11 10:00:00,348.4,348.74,348.32,348.67,54888.0,326.2331,326.5515,326.1582,326.4859,54888.0
2021-01-11 10:10:00,348.67,348.69,348.25,348.49,49237.0,326.4859,326.5046,326.0926,326.3174,49237.0
2021-01-11 10:20:00,348.56,349.12,348.3,349.0,50583.0,326.3829,326.9073,326.1394,326.7949,50583.0
2021-01-11 10:30:00,349.03,349.19,348.87,349.06,23319.0,326.823,326.9728,326.6732,326.8511,23319.0
2021-01-11 10:40:00,349.13,349.13,348.5,348.5,30464.0,326.9166,326.9166,326.3267,326.3267,30464.0
2021-01-11 10:50:00,348.34,348.92,348.34,348.87,19463.0,326.1769,326.72,326.1769,326.6732,19463.0
2021-01-11 11:00:00,348.89,348.91,348.52,348.6,28745.0,326.6919,326.7106,326.3454,326.4204,28745.0
2021-01-11 11:10:00,348.58,348.66,348.03,348.65,36558.0,326.4016,326.4765,325.8866,326.4672,36558.0
2021-01-11 11:20:00,348.69,349.25,348.67,349.17,23907.0,326.5046,327.029,326.4859,326.9541,23907.0
2021-01-11 11:30:00,349.15,349.23,348.94,349.19,41228.0,326.9354,327.0103,326.7387,326.9728,41228.0
2021-01-11 11:40:00,349.16,349.17,348.93,349.06,17401.0,326.9447,326.9541,326.7294,326.8511,17401.0
2021-01-11 11:50:00,349.1,349.2,348.98,349.14,25585.0,326.8885,326.9822,326.7762,326.926,25585.0
2021-01-11 12:00:00,349.17,349.36,349.05,349.18,16503.0,326.9541,327.132,326.8417,326.9635,16503.0
2021-01-11 12:10:00,349.23,349.3,349.03,349.1,24322.0,327.0103,327.0758,326.823,326.8885,24322.0
2021-01-11 12:20:00,349.15,349.2,349.05,349.18,16668.0,326.9354,326.9822,326.8417,326.9635,16668.0
2021-01-11 12:30:00,349.22,349.72,349.21,349.49,55565.0,327.0009,327.4691,326.9915,327.2537,55565.0
2021-01-11 12:40:00,349.5,349.72,349.43,349.67,24196.0,327.2631,327.4691,327.1975,327.4223,24196.0
2021-01-11 12:50:00,349.67,349.82,349.44,349.55,25166.0,327.4223,327.5627,327.2069,327.3099,25166.0
2021-01-11 13:00:00,349.56,349.64,349.52,349.54,10985.0,327.3193,327.3942,327.2818,327.3006,10985.0
2021-01-11 13:10:00,349.6,349.72,349.57,349.63,41888.0,327.3567,327.4691,327.3286,327.3848,41888.0
2021-01-11 13:20:00,349.55,349.55,348.99,349.08,30825.0,327.3099,327.3099,326.7855,326.8698,30825.0
2021-01-11 13:30:00,349.05,349.14,348.91,348.99,126672.0,326.8417,326.926,326.7106,326.7855,126672.0
2021-01-11 13:40:00,348.88,348.88,348.22,348.33,62261.0,326.6825,326.6825,326.0645,326.1675,62261.0
2021-01-11 13:50:00,348.36,348.8,348.35,348.58,89971.0,326.1956,326.6076,326.1863,326.4016,89971.0
2021-01-11 14:00:00,348.5,348.53,348.25,348.37,35245.0,326.3267,326.3548,326.0926,326.205,35245.0
2021-01-11 14:10:00,348.37,348.55,348.09,348.09,28844.0,326.205,326.3735,325.9428,325.9428,28844.0
2021-01-11 14:20:00,348.09,348.26,347.77,348.04,67051.0,325.9428,326.102,325.6432,325.896,67051.0
2021-01-11 14:30:00,348.01,348.24,347.89,348.03,21670.0,325.8679,326.0833,325.7555,325.8866,21670.0
2021-01-11 14:40:00,348.04,348.61,347.99,348.51,34434.0,325.896,326.4297,325.8492,326.3361,34434.0
2021-01-11 14:50:00,348.47,348.93,348.25,348.81,70014.0,326.2986,326.7294,326.0926,326.617,70014.0
2021-01-11 15:00:00,348.87,348.94,348.35,348.45,53215.0,326.6732,326.7387,326.1863,326.2799,53215.0
2021-01-11 15:10:00,348.43,348.48,347.95,348.07,55766.0,326.2612,326.308,325.8117,325.9241,55766.0
2021-01-11 15:20:00,348.02,348.24,347.67,347.67,55280.0,325.8773,326.0833,325.5495,325.5495,55280.0
2021-01-11 15:30:00,347.7,348.18,347.68,347.71,51148.0,325.5776,326.0271,325.5589,325.587,51148.0
2021-01-11 15:40:00,347.67,348.46,347.58,348.33,70089.0,325.5495,326.2893,325.4653,326.1675,70089.0
2021-01-11 15:50:00,348.35,348.66,347.97,348.22,129914.0,326.1863,326.4765,325.8304,326.0645,129914.0
2021-01-12 09:30:00,348.3,348.61,348.04,348.13,122983.0,326.1394,326.4297,325.896,325.9803,122983.0
2021-01-12 09:40:00,348.12,348.39,347.88,347.91,53270.0,325.9709,326.2237,325.7462,325.7743,53270.0
2021-01-12 09:50:00,347.84,348.23,347.23,348.19,31107.0,325.7087,326.0739,325.1375,326.0364,31107.0
2021-01-12 10:00:00,348.16,348.27,347.84,348.13,24478.0,326.0084,326.1114,325.7087,325.9803,24478.0
2021-01-12 10:10:00,348.29,348.92,348.11,348.87,52214.0,326.1301,326.72,325.9615,326.6732,52214.0
2021-01-12 10:20:00,348.9,349.01,348.62,348.66,34343.0,326.7013,326.8043,326.4391,326.4765,34343.0
2021-01-12 10:30:00,348.68,348.84,348.6,348.72,33557.0,326.4953,326.6451,326.4204,326.5327,33557.0
2021-01-12 10:40:00,348.71,348.78,348.25,348.56,32526.0,326.5234,326.5889,326.0926,326.3829,32526.0
2021-01-12 10:50:00,348.63,348.72,348.45,348.51,25796.0,326.4484,326.5327,326.2799,326.3361,25796.0
2021-01-12 11:00:00,348.5,348.83,348.22,348.83,36247.0,326.3267,326.6357,326.0645,326.6357,36247.0
2021-01-12 11:10:00,348.91,349.15,348.81,348.81,23690.0,326.7106,326.9354,326.617,326.617,23690.0
2021-01-12 11:20:00,348.75,348.81,348.3,348.37,51577.0,326.5608,326.617,326.1394,326.205,51577.0
2021-01-12 11:30:00,348.37,348.39,347.97,348.09,28067.0,326.205,326.2237,325.8304,325.9428,28067.0
2021-01-12 11:40:00,348.12,348.15,347.75,347.88,24400.0,325.9709,325.999,325.6244,325.7462,24400.0
2021-01-12 11:50:00,347.89,347.89,347.33,347.73,25889.0,325.7555,325.7555,325.2312,325.6057,25889.0
2021-01-12 12:00:00,347.72,347.74,346.5,346.67,94123.0,325.5963,325.6151,324.454,324.6132,94123.0
2021-01-12 12:10:00,346.63,346.78,345.97,346.76,82858.0,324.5757,324.7162,323.9577,324.6974,82858.0
2021-01-12 12:20:00,346.7,346.99,346.37,346.99,36402.0,324.6412,324.9128,324.3322,324.9128,36402.0
2021-01-12 12:30:00,347.01,347.23,346.6,347.23,38423.0,324.9315,325.1375,324.5476,325.1375,38423.0
2021-01-12 12:40:00,347.2,347.38,346.89,347.18,38406.0,325.1094,325.278,324.8192,325.0907,38406.0
2021-01-12 12:50:00,347.23,347.52,347.23,347.48,36216.0,325.1375,325.4091,325.1375,325.3716,36216.0
2021-01-12 13:00:00,347.49,347.66,347.29,347.51,32741.0,325.381,325.5402,325.1937,325.3997,32741.0
2021-01-12 13:10:00,347.54,347.76,347.46,347.5,31663.0,325.4278,325.6338,325.3529,325.3903,31663.0
2021-01-12 13:20:00,347.52,347.93,347.27,347.93,30727.0,325.4091,325.793,325.175,325.793,30727.0
2021-01-12 13:30:00,347.87,348.53,347.82,348.35,52892.0,325.7368,326.3548,325.69,326.1863,52892.0
2021-01-12 13:40:00,348.32,348.34,348.15,348.23,35615.0,326.1582,326.1769,325.999,326.0739,35615.0
2021-01-12 13:50:00,348.14,348.32,348.01,348.25,33709.0,325.9896,326.1582,325.8679,326.0926,33709.0
2021-01-12 14:00:00,348.22,348.78,348.2,348.47,37476.0,326.0645,326.5889,326.0458,326.2986,37476.0
2021-01-12 14:10:00,348.48,348.53,348.36,348.42,31966.0,326.308,326.3548,326.1956,326.2518,31966.0
2021-01-12 14:20:00,348.42,348.5,348.19,348.21,18627.0,326.2518,326.3267,326.0364,326.0552,18627.0
2021-01-12 14:30:00,348.3,348.63,348.13,348.28,33210.0,326.1394,326.4484,325.9803,326.1207,33210.0
2021-01-12 14:40:00,348.24,348.31,347.72,348.0,51705.0,326.0833,326.1488,325.5963,325.8585,51705.0
2021-01-12 14:50:00,347.95,348.15,347.58,348.12,34625.0,325.8117,325.999,325.4653,325.9709,34625.0
2021-01-12 15:00:00,348.18,348.49,348.06,348.26,45971.0,326.0271,326.3174,325.9147,326.102,45971.0
2021-01-12 15:10:00,348.34,348.45,348.0,348.35,34378.0,326.1769,326.2799,325.8585,326.1863,34378.0
2021-01-12 15:20:00,348.35,348.54,348.17,348.23,51645.0,326.1863,326.3642,326.0177,326.0739,51645.0
2021-01-12 15:30:00,348.2,348.3,348.04,348.17,32288.0,326.0458,326.1394,325.896,326.0177,32288.0
2021-01-12 15:40:00,348.16,348.67,348.16,348.67,43135.0,326.0084,326.4859,326.0084,326.4859,43135.0
2021-01-12 15:50:00,348.72,348.76,348.13,348.2,137248.0,326.5327,326.5702,325.9803,326.0458,137248.0
2021-01-13 09:30:00,348.09,348.56,348.09,348.2,93171.0,325.9428,326.3829,325.9428,326.0458,93171.0
2021-01-13 09:40:00,348.23,348.37,347.98,348.21,41011.0,326.0739,326.205,325.8398,326.0552,41011.0
2021-01-13 09:50:00,348.22,348.5,348.16,348.21,75855.0,326.0645,326.3267,326.0084,326.0552,75855.0
2021-01-13 10:00:00,348.22,348.38,347.32,348.02,41501.0,326.0645,326.2144,325.2218,325.8773,41501.0
2021-01-13 10:10:00,347.97,348.51,347.96,348.44,38729.0,325.8304,326.3361,325.8211,326.2705,38729.0
2021-01-13 10:20:00,348.43,348.65,348.34,348.6,20603.0,326.2612,326.4672,326.1769,326.4204,20603.0
2021-01-13 10:30:00,348.65,348.78,348.53,348.78,26908.0,326.4672,326.5889,326.3548,326.5889,26908.0
2021-01-13 10:40:00,348.74,348.87,348.66,348.87,70862.0,326.5515,326.6732,326.4765,326.6732,70862.0
2021-01-13 10:50:00,348.87,349.07,348.78,349.06,35002.0,326.6732,326.8605,326.5889,326.8511,35002.0
2021-01-13 11:00:00,349.07,349.22,348.69,348.88,40249.0,326.8605,327.0009,326.5046,326.6825,40249.0
2021-01-13 11:10:00,348.88,348.88,348.59,348.65,14234.0,326.6825,326.6825,326.411,326.4672,14234.0
2021-01-13 11:20:00,348.66,349.18,348.66,349.02,31245.0,326.4765,326.9635,326.4765,326.8136,31245.0
2021-01-13 11:30:00,348.98,349.04,348.83,349.03,21185.0,326.7762,326.8324,326.6357,326.823,21185.0
2021-01-13 11:40:00,349.04,349.17,348.98,349.02,31108.0,326.8324,326.9541,326.7762,326.8136,31108.0
2021-01-13 11:50:00,348.97,349.03,348.81,348.94,37214.0,326.7668,326.823,326.617,326.7387,37214.0
2021-01-13 12:00:00,348.89,348.89,348.57,348.59,17837.0,326.6919,326.6919,326.3923,326.411,17837.0
2021-01-13 12:10:00,348.51,348.68,348.51,348.55,70284.0,326.3361,326.4953,326.3361,326.3735,70284.0
2021-01-13 12:20:00,348.56,348.99,348.5,348.99,43968.0,326.3829,326.7855,326.3267,326.7855,43968.0
2021-01-13 12:30:00,348.98,349.03,348.69,349.03,30666.0,326.7762,326.823,326.5046,326.823,30666.0
2021-01-13 12:40:00,349.02,349.32,348.98,349.3,41154.0,326.8136,327.0945,326.7762,327.0758,41154.0
2021-01-13 12:50:00,349.32,349.6,349.27,349.39,48382.0,327.0945,327.3567,327.0477,327.1601,48382.0
2021-01-13 13:00:00,349.38,349.51,349.25,349.35,47737.0,327.1507,327.2725,327.029,327.1226,47737.0
2021-01-13 13:10:00,349.35,349.6,349.35,349.55,20169.0,327.1226,327.3567,327.1226,327.3099,20169.0
2021-01-13 13:20:00,349.52,349.56,349.4,349.46,57680.0,327.2818,327.3193,327.1695,327.2256,57680.0
2021-01-13 13:30:00,349.48,349.62,349.42,349.57,27335.0,327.2444,327.3755,327.1882,327.3286,27335.0
2021-01-13 13:40:00,349.55,349.57,349.32,349.41,12212.0,327.3099,327.3286,327.0945,327.1788,12212.0
2021-01-13 13:50:00,349.46,349.53,349.35,349.52,25750.0,327.2256,327.2912,327.1226,327.2818,25750.0
2021-01-13 14:00:00,349.51,349.93,349.2,349.91,99588.0,327.2725,327.6657,326.9822,327.647,99588.0
2021-01-13 14:10:00,349.92,350.06,349.79,350.03,42602.0,327.6564,327.7875,327.5346,327.7594,42602.0
2021-01-13 14:20:00,350.0,350.0,349.8,350.0,37095.0,327.7313,327.7313,327.544,327.7313,37095.0
2021-01-13 14:30:00,350.0,350.06,349.9,349.95,29372.0,327.7313,327.7875,327.6376,327.6845,29372.0
2021-01-13 14:40:00,349.96,350.05,349.52,349.62,287608.0,327.6938,327.7781,327.2818,327.3755,287608.0
2021-01-13 14:50:00,349.67,349.72,349.37,349.65,27536.0,327.4223,327.4691,327.1414,327.4036,27536.0
2021-01-13 15:00:00,349.69,349.77,349.26,349.32,82998.0,327.441,327.5159,327.0384,327.0945,82998.0
2021-01-13 15:10:00,349.33,349.55,349.33,349.37,61163.0,327.1039,327.3099,327.1039,327.1414,61163.0
2021-01-13 15:20:00,349.35,349.36,349.03,349.07,76690.0,327.1226,327.132,326.823,326.8605,76690.0
2021-01-13 15:30:00,349.06,349.37,348.95,349.27,107597.0,326.8511,327.1414,326.7481,327.0477,107597.0
2021-01-13 15:40:00,349.32,349.62,349.31,349.56,117443.0,327.0945,327.3755,327.0852,327.3193,117443.0
2021-01-13 15:50:00,349.6,349.6,349.04,349.04,352991.0,327.3567,327.3567,326.8324,326.8324,352991.0
2021-01-14 09:30:00,349.85,350.05,349.5,349.83,201344.0,327.5908,327.7781,327.2631,327.5721,201344.0
2021-01-14 09:40:00,349.84,350.01,349.65,349.75,92258.0,327.5815,327.7406,327.4036,327.4972,92258.0
2021-01-14 09:50:00,349.8,350.14,349.66,350.06,108790.0,327.544,327.8624,327.4129,327.7875,108790.0
2021-01-14 10:00:00,350.0,350.26,349.73,349.88,61371.0,327.7313,327.9747,327.4785,327.6189,61371.0
2021-01-14 10:10:00,349.98,350.32,349.8,350.26,47590.0,327.7126,328.0309,327.544,327.9747,47590.0
2021-01-14 10:20:00,350.31,350.32,350.1,350.19,53854.0,328.0216,328.0309,327.8249,327.9092,53854.0
2021-01-14 10:30:00,350.19,350.28,349.63,349.9,53265.0,327.9092,327.9935,327.3848,327.6376,53265.0
2021-01-14 10:40:00,349.88,350.18,349.88,350.05,72780.0,327.6189,327.8998,327.6189,327.7781,72780.0
2021-01-14 10:50:00,350.05,350.14,349.81,349.99,101036.0,327.7781,327.8624,327.5534,327.7219,101036.0
2021-01-14 11:00:00,350.01,350.02,349.73,349.77,43254.0,327.7406,327.75,327.4785,327.5159,43254.0
2021-01-14 11:10:00,349.78,350.06,349.77,349.92,88017.0,327.5253,327.7875,327.5159,327.6564,88017.0
2021-01-14 11:20:00,349.91,349.92,349.68,349.78,33331.0,327.647,327.6564,327.4316,327.5253,33331.0
2021-01-14 11:30:00,349.8,349.84,349.47,349.56,33775.0,327.544,327.5815,327.235,327.3193,33775.0
2021-01-14 11:40:00,349.58,349.83,349.57,349.6,35001.0,327.338,327.5721,327.3286,327.3567,35001.0
2021-01-14 11:50:00,349.59,349.7,349.53,349.62,28880.0,327.3474,327.4504,327.2912,327.3755,28880.0
2021-01-14 12:00:00,349.6,349.76,349.56,349.66,41977.0,327.3567,327.5066,327.3193,327.4129,41977.0
2021-01-14 12:10:00,349.52,349.73,349.39,349.59,40194.0,327.2818,327.4785,327.1601,327.3474,40194.0
2021-01-14 12:20:00,349.6,349.74,349.6,349.65,42025.0,327.3567,327.4878,327.3567,327.4036,42025.0
2021-01-14 12:30:00,349.66,349.75,349.39,349.48,31667.0,327.4129,327.4972,327.1601,327.2444,31667.0
2021-01-14 12:40:00,349.45,349.45,349.13,349.44,44612.0,327.2163,327.2163,326.9166,327.2069,44612.0
2021-01-14 12:50:00,349.37,349.98,349.37,349.88,54459.0,327.1414,327.7126,327.1414,327.6189,54459.0
2021-01-14 13:00:00,349.82,349.94,349.82,349.92,32415.0,327.5627,327.6751,327.5627,327.6564,32415.0
2021-01-14 13:10:00,349.9,349.91,349.54,349.54,73142.0,327.6376,327.647,327.3006,327.3006,73142.0
2021-01-14 13:20:00,349.54,349.88,349.36,349.53,53332.0,327.3006,327.6189,327.132,327.2912,53332.0
2021-01-14 13:30:00,349.5,349.79,349.44,349.78,40688.0,327.2631,327.5346,327.2069,327.5253,40688.0
2021-01-14 13:40:00,349.76,349.85,349.72,349.76,33351.0,327.5066,327.5908,327.4691,327.5066,33351.0
2021-01-14 13:50:00,349.77,349.81,349.49,349.51,38287.0,327.5159,327.5534,327.2537,327.2725,38287.0
2021-01-14 14:00:00,349.51,349.7,349.49,349.64,39195.0,327.2725,327.4504,327.2537,327.3942,39195.0
2021-01-14 14:10:00,349.66,349.74,349.46,349.64,50759.0,327.4129,327.4878,327.2256,327.3942,50759.0
2021-01-14 14:20:00,349.64,349.66,349.28,349.44,57507.0,327.3942,327.4129,327.0571,327.2069,57507.0
2021-01-14 14:30:00,349.45,349.53,349.34,349.37,104896.0,327.2163,327.2912,327.1133,327.1414,104896.0
2021-01-14 14:40:00,349.38,349.41,349.15,349.17,59121.0,327.1507,327.1788,326.9354,326.9541,59121.0
2021-01-14 14:50:00,349.18,349.28,348.98,349.19,96639.0,326.9635,327.0571,326.7762,326.9728,96639.0
2021-01-14 15:00:00,349.19,349.36,348.99,349.02,86253.0,326.9728,327.132,326.7855,326.8136,86253.0
2021-01-14 15:10:00,349.03,349.03,348.02,348.04,122145.0,326.823,326.823,325.8773,325.896,122145.0
2021-01-14 15:20:00,348.0,348.61,347.99,348.53,129129.0,325.8585,326.4297,325.8492,326.3548,129129.0
2021-01-14 15:30:00,348.51,348.83,348.39,348.71,146837.0,326.3361,326.6357,326.2237,326.5234,146837.0
2021-01-14 15:40:00,348.69,348.83,348.29,348.31,113692.0,326.5046,326.6357,326.1301,326.1488,113692.0
2021-01-14 15:50:00,348.39,348.4,347.55,347.88,286238.0,326.2237,326.2331,325.4372,325.7462,286238.0
2021-01-15 09:30:00,346.27,346.89,346.2,346.47,175128.0,324.2386,324.8192,324.1731,324.4259,175128.0
2021-01-15 09:40:00,346.55,347.06,346.36,346.9,72850.0,324.5008,324.9783,324.3229,324.8285,72850.0
2021-01-15 09:50:00,346.88,346.93,346.3,346.63,50820.0,324.8098,324.8566,324.2667,324.5757,50820.0
2021-01-15 10:00:00,346.68,346.72,344.49,344.49,89383.0,324.6225,324.66,322.5719,322.5719,89383.0
2021-01-15 10:10:00,344.53,345.28,344.2,344.2,61389.0,322.6093,323.3116,322.3003,322.3003,61389.0
2021-01-15 10:20:00,344.28,344.41,343.53,344.24,75962.0,322.3752,322.4969,321.6729,322.3378,75962.0
2021-01-15 10:30:00,344.17,345.12,343.96,345.04,50998.0,322.2722,323.1618,322.0756,323.0869,50998.0
2021-01-15 10:40:00,345.07,345.26,344.82,344.93,36594.0,323.115,323.2929,322.8809,322.9839,36594.0
2021-01-15 10:50:00,344.93,345.36,344.79,344.92,35167.0,322.9839,323.3865,322.8528,322.9745,35167.0
2021-01-15 11:00:00,344.95,344.95,344.07,344.47,41163.0,323.0026,323.0026,322.1786,322.5531,41163.0
2021-01-15 11:10:00,344.51,345.43,344.28,345.38,57299.0,322.5906,323.452,322.3752,323.4052,57299.0
2021-01-15 11:20:00,345.43,346.05,345.26,345.99,43367.0,323.452,324.0326,323.2929,323.9764,43367.0
2021-01-15 11:30:00,345.98,346.27,345.89,346.2,107527.0,323.9671,324.2386,323.8828,324.1731,107527.0
2021-01-15 11:40:00,346.27,346.45,345.94,345.96,29214.0,324.2386,324.4072,323.9296,323.9483,29214.0
2021-01-15 11:50:00,345.89,345.94,345.56,345.81,40800.0,323.8828,323.9296,323.5738,323.8079,40800.0
2021-01-15 12:00:00,345.74,345.94,345.49,345.64,24941.0,323.7423,323.9296,323.5082,323.6487,24941.0
2021-01-15 12:10:00,345.57,346.04,345.33,345.98,24596.0,323.5831,324.0232,323.3584,323.9671,24596.0
2021-01-15 12:20:00,345.98,345.98,345.64,345.82,21019.0,323.9671,323.9671,323.6487,323.8172,21019.0
2021-01-15 12:30:00,345.79,346.03,345.72,345.93,17060.0,323.7891,324.0139,323.7236,323.9202,17060.0
2021-01-15 12:40:00,345.96,346.33,345.96,346.07,130499.0,323.9483,324.2948,323.9483,324.0513,130499.0
2021-01-15 12:50:00,346.07,346.34,345.85,346.17,34052.0,324.0513,324.3042,323.8453,324.145,34052.0
2021-01-15 13:00:00,346.19,346.23,345.79,346.1,29533.0,324.1637,324.2011,323.7891,324.0794,29533.0
2021-01-15 13:10:00,346.09,346.72,345.93,346.6,46868.0,324.0701,324.66,323.9202,324.5476,46868.0
2021-01-15 13:20:00,346.6,346.78,346.45,346.5,74923.0,324.5476,324.7162,324.4072,324.454,74923.0
2021-01-15 13:30:00,346.46,346.62,346.27,346.57,48792.0,324.4165,324.5663,324.2386,324.5195,48792.0
2021-01-15 13:40:00,346.54,346.62,346.35,346.35,27221.0,324.4914,324.5663,324.3135,324.3135,27221.0
2021-01-15 13:50:00,346.25,346.54,346.13,346.32,29376.0,324.2199,324.4914,324.1075,324.2854,29376.0
2021-01-15 14:00:00,346.32,346.59,346.15,346.18,42433.0,324.2854,324.5382,324.1262,324.1543,42433.0
2021-01-15 14:10:00,346.1,346.3,346.01,346.1,29623.0,324.0794,324.2667,323.9951,324.0794,29623.0
2021-01-15 14:20:00,346.11,346.16,345.92,346.12,24840.0,324.0888,324.1356,323.9109,324.0981,24840.0
2021-01-15 14:30:00,346.15,346.51,346.11,346.44,47791.0,324.1262,324.4633,324.0888,324.3978,47791.0
2021-01-15 14:40:00,346.42,346.67,346.3,346.57,43178.0,324.3791,324.6132,324.2667,324.5195,43178.0
2021-01-15 14:50:00,346.57,346.58,346.02,346.04,112146.0,324.5195,324.5289,324.0045,324.0232,112146.0
2021-01-15 15:00:00,346.08,346.24,345.61,345.73,43155.0,324.0607,324.2105,323.6206,323.733,43155.0
2021-01-15 15:10:00,345.77,346.72,345.77,346.35,74651.0,323.7704,324.66,323.7704,324.3135,74651.0
2021-01-15 15:20:00,346.31,346.39,346.05,346.08,77765.0,324.2761,324.351,324.0326,324.0607,77765.0
2021-01-15 15:30:00,346.11,346.11,345.59,345.78,65084.0,324.0888,324.0888,323.6019,323.7798,65084.0
2021-01-15 15:40:00,345.79,346.2,345.3,345.42,113136.0,323.7891,324.1731,323.3303,323.4427,113136.0
2021-01-15 15:50:00,345.46,345.58,345.08,345.34,426487.0,323.4801,323.5925,323.1243,323.3678,426487.0
2021-01-19 09:30:00,347.8,348.17,347.43,347.52,225415.0,325.6713,326.0177,325.3248,325.4091,225415.0
2021-01-19 09:40:00,347.59,347.63,346.92,346.97,113829.0,325.4746,325.5121,324.8472,324.8941,113829.0
2021-01-19 09:50:00,346.95,347.21,346.62,347.21,60397.0,324.8753,325.1188,324.5663,325.1188,60397.0
2021-01-19 10:00:00,347.23,347.34,346.59,347.0,30493.0,325.1375,325.2405,324.5382,324.9222,30493.0
2021-01-19 10:10:00,346.97,347.24,346.7,346.88,46400.0,324.8941,325.1469,324.6412,324.8098,46400.0
2021-01-19 10:20:00,346.8,347.06,346.59,347.06,36570.0,324.7349,324.9783,324.5382,324.9783,36570.0
2021-01-19 10:30:00,347.09,347.18,346.97,346.97,32994.0,325.0064,325.0907,324.8941,324.8941,32994.0
2021-01-19 10:40:00,346.92,347.6,346.89,347.42,24453.0,324.8472,325.484,324.8192,325.3154,24453.0
2021-01-19 10:50:00,347.48,347.57,347.16,347.23,22153.0,325.3716,325.4559,325.072,325.1375,22153.0
2021-01-19 11:00:00,347.17,347.43,346.97,347.07,28369.0,325.0813,325.3248,324.8941,324.9877,28369.0
2021-01-19 11:10:00,347.06,347.17,346.36,346.56,24905.0,324.9783,325.0813,324.3229,324.5102,24905.0
2021-01-19 11:20:00,346.64,346.91,346.45,346.91,43503.0,324.5851,324.8379,324.4072,324.8379,43503.0
2021-01-19 11:30:00,346.82,346.93,346.56,346.88,40341.0,324.7536,324.8566,324.5102,324.8098,40341.0
2021-01-19 11:40:00,346.93,347.19,346.81,347.19,183457.0,324.8566,325.1001,324.7442,325.1001,183457.0
2021-01-19 11:50:00,347.18,347.42,347.15,347.17,24919.0,325.0907,325.3154,325.0626,325.0813,24919.0
2021-01-19 12:00:00,347.1,347.46,347.1,347.41,25978.0,325.0158,325.3529,325.0158,325.3061,25978.0
2021-01-19 12:10:00,347.33,347.58,347.32,347.49,19840.0,325.2312,325.4653,325.2218,325.381,19840.0
2021-01-19 12:20:00,347.42,347.5,347.34,347.4,20004.0,325.3154,325.3903,325.2405,325.2967,20004.0
2021-01-19 12:30:00,347.39,347.58,347.37,347.55,21726.0,325.2873,325.4653,325.2686,325.4372,21726.0
2021-01-19 12:40:00,347.56,348.11,347.49,347.91,46965.0,325.4465,325.9615,325.381,325.7743,46965.0
2021-01-19 12:50:00,347.88,348.16,347.85,348.14,28247.0,325.7462,326.0084,325.7181,325.9896,28247.0
2021-01-19 13:00:00,348.14,348.4,348.06,348.36,42168.0,325.9896,326.2331,325.9147,326.1956,42168.0
2021-01-19 13:10:00,348.35,348.4,348.06,348.08,19363.0,326.1863,326.2331,325.9147,325.9334,19363.0
2021-01-19 13:20:00,348.08,348.3,348.07,348.13,99002.0,325.9334,326.1394,325.9241,325.9803,99002.0
2021-01-19 13:30:00,348.15,348.38,348.1,348.33,21781.0,325.999,326.2144,325.9522,326.1675,21781.0
2021-01-19 13:40:00,348.3,348.43,348.26,348.42,28534.0,326.1394,326.2612,326.102,326.2518,28534.0
2021-01-19 13:50:00,348.46,348.59,348.46,348.5,33613.0,326.2893,326.411,326.2893,326.3267,33613.0
2021-01-19 14:00:00,348.49,348.51,348.3,348.48,60178.0,326.3174,326.3361,326.1394,326.308,60178.0
2021-01-19 14:10:00,348.49,348.54,348.36,348.41,26148.0,326.3174,326.3642,326.1956,326.2424,26148.0
2021-01-19 14:20:00,348.41,348.46,348.23,348.32,49655.0,326.2424,326.2893,326.0739,326.1582,49655.0
2021-01-19 14:30:00,348.32,348.4,348.11,348.12,72659.0,326.1582,326.2331,325.9615,325.9709,72659.0
2021-01-19 14:40:00,348.21,348.27,347.96,348.27,31374.0,326.0552,326.1114,325.8211,326.1114,31374.0
2021-01-19 14:50:00,348.26,348.35,348.17,348.23,74610.0,326.102,326.1863,326.0177,326.0739,74610.0
2021-01-19 15:00:00,348.24,348.49,348.21,348.43,41967.0,326.0833,326.3174,326.0552,326.2612,41967.0
2021-01-19 15:10:00,348.43,348.47,348.25,348.31,72276.0,326.2612,326.2986,326.0926,326.1488,72276.0
2021-01-19 15:20:00,348.31,348.32,348.18,348.28,127148.0,326.1488,326.1582,326.0271,326.1207,127148.0
2021-01-19 15:30:00,348.28,348.43,348.19,348.36,96895.0,326.1207,326.2612,326.0364,326.1956,96895.0
2021-01-19 15:40:00,348.36,348.54,348.23,348.25,140741.0,326.1956,326.3642,326.0739,326.0926,140741.0
2021-01-19 15:50:00,348.26,348.5,348.01,348.05,303994.0,326.102,326.3267,325.8679,325.9054,303994.0
2021-01-20 09:30:00,350.32,350.59,349.97,350.3,185135.0,328.0309,328.2837,327.7032,328.0122,185135.0
2021-01-20 09:40:00,350.38,350.63,350.14,350.6,61633.0,328.0871,328.3212,327.8624,328.2931,61633.0
2021-01-20 09:50:00,350.65,350.78,350.29,350.51,51460.0,328.3399,328.4617,328.0028,328.2088,51460.0
2021-01-20 10:00:00,350.57,351.53,350.57,351.35,83660.0,328.265,329.1639,328.265,328.9954,83660.0
2021-01-20 10:10:00,351.37,351.95,351.36,351.69,65590.0,329.0141,329.5572,329.0048,329.3138,65590.0
2021-01-20 10:20:00,351.68,351.93,351.47,351.51,70092.0,329.3044,329.5385,329.1078,329.1452,70092.0
2021-01-20 10:30:00,351.53,351.97,351.48,351.94,18210.0,329.1639,329.5759,329.1171,329.5479,18210.0
2021-01-20 10:40:00,351.98,352.12,351.9,352.03,48773.0,329.5853,329.7164,329.5104,329.6321,48773.0
2021-01-20 10:50:00,352.03,352.1,351.8,351.83,20461.0,329.6321,329.6977,329.4168,329.4448,20461.0
2021-01-20 11:00:00,351.87,351.87,351.33,351.33,35732.0,329.4823,329.4823,328.9767,328.9767,35732.0
2021-01-20 11:10:00,351.35,351.85,351.33,351.82,24386.0,328.9954,329.4636,328.9767,329.4355,24386.0
2021-01-20 11:20:00,351.83,351.95,351.57,351.69,21410.0,329.4448,329.5572,329.2014,329.3138,21410.0
2021-01-20 11:30:00,351.7,351.88,351.61,351.77,15681.0,329.3231,329.4917,329.2388,329.3887,15681.0
2021-01-20 11:40:00,351.8,351.98,351.8,351.88,16679.0,329.4168,329.5853,329.4168,329.4917,16679.0
2021-01-20 11:50:00,351.92,352.13,351.8,351.99,36532.0,329.5291,329.7258,329.4168,329.5947,36532.0
2021-01-20 12:00:00,352.0,352.34,351.99,352.24,42076.0,329.604,329.9224,329.5947,329.8288,42076.0
2021-01-20 12:10:00,352.21,352.26,352.09,352.26,24565.0,329.8007,329.8475,329.6883,329.8475,24565.0
2021-01-20 12:20:00,352.27,352.44,352.17,352.4,30605.0,329.8569,330.016,329.7632,329.9786,30605.0
2021-01-20 12:30:00,352.41,352.55,352.4,352.51,23530.0,329.9879,330.119,329.9786,330.0816,23530.0
2021-01-20 12:40:00,352.56,352.68,352.53,352.61,24689.0,330.1284,330.2408,330.1003,330.1752,24689.0
2021-01-20 12:50:00,352.57,352.75,352.56,352.68,38997.0,330.1378,330.3063,330.1284,330.2408,38997.0
2021-01-20 13:00:00,352.71,352.94,352.7,352.88,19946.0,330.2689,330.4842,330.2595,330.428,19946.0
2021-01-20 13:10:00,352.89,353.05,352.87,352.99,35695.0,330.4374,330.5872,330.4187,330.531,35695.0
2021-01-20 13:20:00,352.96,353.14,352.79,352.99,37233.0,330.503,330.6715,330.3438,330.531,37233.0
2021-01-20 13:30:00,352.99,353.2,352.98,353.06,65733.0,330.531,330.7277,330.5217,330.5966,65733.0
2021-01-20 13:40:00,353.02,353.06,352.63,352.63,45112.0,330.5591,330.5966,330.1939,330.1939,45112.0
2021-01-20 13:50:00,352.62,352.93,352.62,352.86,41157.0,330.1846,330.4749,330.1846,330.4093,41157.0
2021-01-20 14:00:00,352.87,352.9,352.76,352.9,25670.0,330.4187,330.4468,330.3157,330.4468,25670.0
2021-01-20 14:10:00,352.89,352.89,352.45,352.77,94201.0,330.4374,330.4374,330.0254,330.325,94201.0
2021-01-20 14:20:00,352.74,352.98,352.55,352.97,90902.0,330.297,330.5217,330.119,330.5123,90902.0
2021-01-20 14:30:00,352.95,353.23,352.9,353.21,123831.0,330.4936,330.7558,330.4468,330.737,123831.0
2021-01-20 14:40:00,353.2,353.36,353.2,353.33,61859.0,330.7277,330.8775,330.7277,330.8494,61859.0
2021-01-20 14:50:00,353.34,353.34,353.11,353.12,31899.0,330.8588,330.8588,330.6434,330.6528,31899.0
2021-01-20 15:00:00,353.13,353.32,353.1,353.29,83592.0,330.6621,330.84,330.634,330.812,83592.0
2021-01-20 15:10:00,353.28,353.31,352.82,353.12,103150.0,330.8026,330.8307,330.3719,330.6528,103150.0
2021-01-20 15:20:00,353.13,353.35,353.07,353.29,117385.0,330.6621,330.8681,330.606,330.812,117385.0
2021-01-20 15:30:00,353.27,353.5,353.25,353.3,72018.0,330.7932,331.0086,330.7745,330.8213,72018.0
2021-01-20 15:40:00,353.26,353.71,353.25,353.45,86834.0,330.7839,331.2052,330.7745,330.9618,86834.0
2021-01-20 15:50:00,353.41,353.52,352.84,352.87,204189.0,330.9243,331.0273,330.3906,330.4187,204189.0
2021-01-21 09:30:00,353.46,353.46,352.75,352.75,194474.0,330.9711,330.9711,330.3063,330.3063,194474.0
2021-01-21 09:40:00,352.7,353.02,352.3,352.9,95550.0,330.2595,330.5591,329.8849,330.4468,95550.0
2021-01-21 09:50:00,352.92,353.0,352.38,352.82,41063.0,330.4655,330.5404,329.9599,330.3719,41063.0
2021-01-21 10:00:00,352.84,353.0,352.62,352.83,32041.0,330.3906,330.5404,330.1846,330.3812,32041.0
2021-01-21 10:10:00,352.79,353.57,352.79,353.52,85614.0,330.3438,331.0741,330.3438,331.0273,85614.0
2021-01-21 10:20:00,353.41,353.73,353.36,353.69,44367.0,330.9243,331.224,330.8775,331.1865,44367.0
2021-01-21 10:30:00,353.74,353.8,353.58,353.7,38344.0,331.2333,331.2895,331.0835,331.1959,38344.0
2021-01-21 10:40:00,353.67,353.77,353.57,353.67,26812.0,331.1678,331.2614,331.0741,331.1678,26812.0
2021-01-21 10:50:00,353.64,353.71,353.59,353.68,39219.0,331.1397,331.2052,331.0929,331.1771,39219.0
2021-01-21 11:00:00,353.68,353.84,353.38,353.52,34821.0,331.1771,331.327,330.8962,331.0273,34821.0
2021-01-21 11:10:00,353.5,353.51,353.22,353.31,37073.0,331.0086,331.018,330.7464,330.8307,37073.0
2021-01-21 11:20:00,353.31,353.45,353.28,353.35,29237.0,330.8307,330.9618,330.8026,330.8681,29237.0
2021-01-21 11:30:00,353.33,353.4,352.7,352.9,90216.0,330.8494,330.915,330.2595,330.4468,90216.0
2021-01-21 11:40:00,352.86,353.07,352.69,353.03,38141.0,330.4093,330.606,330.2501,330.5685,38141.0
2021-01-21 11:50:00,353.0,353.23,353.0,353.09,257244.0,330.5404,330.7558,330.5404,330.6247,257244.0
2021-01-21 12:00:00,353.08,353.1,352.84,352.9,18018.0,330.6153,330.634,330.3906,330.4468,18018.0
2021-01-21 12:10:00,352.89,352.89,352.35,352.35,42741.0,330.4374,330.4374,329.9318,329.9318,42741.0
2021-01-21 12:20:00,352.37,352.71,352.34,352.64,52367.0,329.9505,330.2689,329.9224,330.2033,52367.0
2021-01-21 12:30:00,352.63,352.65,352.51,352.62,31350.0,330.1939,330.2127,330.0816,330.1846,31350.0
2021-01-21 12:40:00,352.64,352.82,352.64,352.75,32577.0,330.2033,330.3719,330.2033,330.3063,32577.0
2021-01-21 12:50:00,352.7,352.89,352.52,352.89,11523.0,330.2595,330.4374,330.0909,330.4374,11523.0
2021-01-21 13:00:00,352.92,353.03,352.8,352.94,27509.0,330.4655,330.5685,330.3531,330.4842,27509.0
2021-01-21 13:10:00,352.98,353.09,352.95,353.05,19607.0,330.5217,330.6247,330.4936,330.5872,19607.0
2021-01-21 13:20:00,353.06,353.15,352.98,353.05,19876.0,330.5966,330.6809,330.5217,330.5872,19876.0
2021-01-21 13:30:00,353.1,353.19,353.05,353.13,15776.0,330.634,330.7183,330.5872,330.6621,15776.0
2021-01-21 13:40:00,353.15,353.28,353.02,353.05,23323.0,330.6809,330.8026,330.5591,330.5872,23323.0
2021-01-21 13:50:00,353.09,353.18,353.03,353.13,12062.0,330.6247,330.709,330.5685,330.6621,12062.0
2021-01-21 14:00:00,353.09,353.42,353.08,353.39,13982.0,330.6247,330.9337,330.6153,330.9056,13982.0
2021-01-21 14:10:00,353.41,353.59,353.39,353.54,23501.0,330.9243,331.0929,330.9056,331.0461,23501.0
2021-01-21 14:20:00,353.56,353.62,353.52,353.56,26345.0,331.0648,331.121,331.0273,331.0648,26345.0
2021-01-21 14:30:00,353.59,353.75,353.55,353.75,63982.0,331.0929,331.2427,331.0554,331.2427,63982.0
2021-01-21 14:40:00,353.76,353.77,353.58,353.66,17346.0,331.2521,331.2614,331.0835,331.1584,17346.0
2021-01-21 14:50:00,353.69,353.77,353.6,353.74,24042.0,331.1865,331.2614,331.1022,331.2333,24042.0
2021-01-21 15:00:00,353.74,353.83,353.63,353.79,19572.0,331.2333,331.3176,331.1303,331.2801,19572.0
2021-01-21 15:10:00,353.8,353.8,353.43,353.52,26238.0,331.2895,331.2895,330.943,331.0273,26238.0
2021-01-21 15:20:00,353.53,353.71,353.52,353.61,28999.0,331.0367,331.2052,331.0273,331.1116,28999.0
2021-01-21 15:30:00,353.59,353.67,353.46,353.52,50875.0,331.0929,331.1678,330.9711,331.0273,50875.0
2021-01-21 15:40:00,353.5,353.84,353.49,353.69,64543.0,331.0086,331.327,330.9992,331.1865,64543.0
2021-01-21 15:50:00,353.67,353.68,353.04,353.19,120948.0,331.1678,331.1771,330.5779,330.7183,120948.0
2021-01-22 09:30:00,351.38,351.61,351.32,351.5,116990.0,329.0235,329.2388,328.9673,329.1358,116990.0
2021-01-22 09:40:00,351.45,351.98,351.29,351.93,91588.0,329.089,329.5853,328.9392,329.5385,91588.0
2021-01-22 09:50:00,351.93,352.13,351.78,352.0,42472.0,329.5385,329.7258,329.398,329.604,42472.0
2021-01-22 10:00:00,352.02,352.37,352.02,352.32,32234.0,329.6228,329.9505,329.6228,329.9037,32234.0
2021-01-22 10:10:00,352.2,352.25,351.87,351.95,21677.0,329.7913,329.8381,329.4823,329.5572,21677.0
2021-01-22 10:20:00,351.93,351.95,351.1,351.35,30044.0,329.5385,329.5572,328.7613,328.9954,30044.0
2021-01-22 10:30:00,351.34,351.62,350.99,351.27,31841.0,328.986,329.2482,328.6583,328.9205,31841.0
2021-01-22 10:40:00,351.36,351.52,351.13,351.3,17939.0,329.0048,329.1546,328.7894,328.9486,17939.0
2021-01-22 10:50:00,351.27,351.84,351.26,351.82,10401.0,328.9205,329.4542,328.9111,329.4355,10401.0
2021-01-22 11:00:00,351.81,352.13,351.74,351.98,18299.0,329.4261,329.7258,329.3606,329.5853,18299.0
2021-01-22 11:10:00,352.02,352.06,351.77,351.85,23511.0,329.6228,329.6602,329.3887,329.4636,23511.0
2021-01-22 11:20:00,351.88,352.03,351.75,351.8,11763.0,329.4917,329.6321,329.3699,329.4168,11763.0
2021-01-22 11:30:00,351.79,352.2,351.72,352.17,15854.0,329.4074,329.7913,329.3418,329.7632,15854.0
2021-01-22 11:40:00,352.15,352.41,352.14,352.4,12132.0,329.7445,329.9879,329.7351,329.9786,12132.0
2021-01-22 11:50:00,352.4,352.68,352.4,352.61,22613.0,329.9786,330.2408,329.9786,330.1752,22613.0
2021-01-22 12:00:00,352.64,352.83,352.33,352.35,18764.0,330.2033,330.3812,329.913,329.9318,18764.0
2021-01-22 12:10:00,352.47,352.73,352.43,352.68,12861.0,330.0441,330.2876,330.0067,330.2408,12861.0
2021-01-22 12:20:00,352.66,352.79,352.63,352.68,11964.0,330.222,330.3438,330.1939,330.2408,11964.0
2021-01-22 12:30:00,352.73,352.73,352.44,352.49,16136.0,330.2876,330.2876,330.016,330.0629,16136.0
2021-01-22 12:40:00,352.45,352.67,352.45,352.61,21466.0,330.0254,330.2314,330.0254,330.1752,21466.0
2021-01-22 12:50:00,352.57,352.63,352.48,352.5,9736.0,330.1378,330.1939,330.0535,330.0722,9736.0
2021-01-22 13:00:00,352.5,352.54,352.18,352.18,14139.0,330.0722,330.1097,329.7726,329.7726,14139.0
2021-01-22 13:10:00,352.05,352.3,352.03,352.3,15039.0,329.6509,329.8849,329.6321,329.8849,15039.0
2021-01-22 13:20:00,352.31,352.58,352.31,352.45,12347.0,329.8943,330.1471,329.8943,330.0254,12347.0
2021-01-22 13:30:00,352.46,352.64,352.38,352.64,13962.0,330.0348,330.2033,329.9599,330.2033,13962.0
2021-01-22 13:40:00,352.68,352.73,352.48,352.54,11613.0,330.2408,330.2876,330.0535,330.1097,11613.0
2021-01-22 13:50:00,352.55,352.56,352.26,352.26,75503.0,330.119,330.1284,329.8475,329.8475,75503.0
2021-01-22 14:00:00,352.28,352.36,352.08,352.35,18632.0,329.8662,329.9411,329.6789,329.9318,18632.0
2021-01-22 14:10:00,352.31,352.34,352.2,352.27,36751.0,329.8943,329.9224,329.7913,329.8569,36751.0
2021-01-22 14:20:00,352.25,352.52,352.21,352.34,203915.0,329.8381,330.0909,329.8007,329.9224,203915.0
2021-01-22 14:30:00,352.33,352.44,352.28,352.43,72026.0,329.913,330.016,329.8662,330.0067,72026.0
2021-01-22 14:40:00,352.48,352.52,352.41,352.45,13518.0,330.0535,330.0909,329.9879,330.0254,13518.0
2021-01-22 14:50:00,352.45,352.76,352.4,352.72,32604.0,330.0254,330.3157,329.9786,330.2782,32604.0
2021-01-22 15:00:00,352.75,352.78,352.63,352.66,24368.0,330.3063,330.3344,330.1939,330.222,24368.0
2021-01-22 15:10:00,352.64,352.65,352.22,352.41,29204.0,330.2033,330.2127,329.81,329.9879,29204.0
2021-01-22 15:20:00,352.4,352.92,352.4,352.88,22547.0,329.9786,330.4655,329.9786,330.428,22547.0
2021-01-22 15:30:00,352.89,352.98,352.68,352.87,32122.0,330.4374,330.5217,330.2408,330.4187,32122.0
2021-01-22 15:40:00,352.88,353.04,352.76,352.81,41409.0,330.428,330.5779,330.3157,330.3625,41409.0
2021-01-22 15:50:00,352.77,352.88,351.88,351.88,95005.0,330.325,330.428,329.4917,329.4917,95005.0
2021-01-25 09:30:00,352.71,353.3,352.67,353.09,184032.0,330.2689,330.8213,330.2314,330.6247,184032.0
2021-01-25 09:40:00,353.13,353.25,352.64,352.74,74928.0,330.6621,330.7745,330.2033,330.297,74928.0
2021-01-25 09:50:00,352.75,353.08,352.37,352.8,47342.0,330.3063,330.6153,329.9505,330.3531,47342.0
2021-01-25 10:00:00,352.73,353.4,352.73,353.17,33358.0,330.2876,330.915,330.2876,330.6996,33358.0
2021-01-25 10:10:00,353.25,353.5,353.03,353.49,107007.0,330.7745,331.0086,330.5685,330.9992,107007.0
2021-01-25 10:20:00,353.43,353.69,353.27,353.45,47698.0,330.943,331.1865,330.7932,330.9618,47698.0
2021-01-25 10:30:00,353.5,353.57,353.19,353.37,114156.0,331.0086,331.0741,330.7183,330.8869,114156.0
2021-01-25 10:40:00,353.41,353.5,352.6,352.61,207753.0,330.9243,331.0086,330.1659,330.1752,207753.0
2021-01-25 10:50:00,352.54,352.58,350.35,350.53,112315.0,330.1097,330.1471,328.059,328.2276,112315.0
2021-01-25 11:00:00,350.43,351.0,347.97,348.2,178363.0,328.1339,328.6677,325.8304,326.0458,178363.0
2021-01-25 11:10:00,348.2,350.2,348.19,350.16,125384.0,326.0458,327.9186,326.0364,327.8811,125384.0
2021-01-25 11:20:00,350.13,350.59,349.6,349.83,52887.0,327.853,328.2837,327.3567,327.5721,52887.0
2021-01-25 11:30:00,349.85,350.67,349.53,350.47,50245.0,327.5908,328.3587,327.2912,328.1714,50245.0
2021-01-25 11:40:00,350.44,351.27,350.25,350.96,43202.0,328.1433,328.9205,327.9654,328.6302,43202.0
2021-01-25 11:50:00,351.0,351.48,350.94,351.46,27728.0,328.6677,329.1171,328.6115,329.0984,27728.0
2021-01-25 12:00:00,351.51,351.75,351.44,351.52,36296.0,329.1452,329.3699,329.0797,329.1546,36296.0
2021-01-25 12:10:00,351.6,351.6,350.22,350.46,41628.0,329.2295,329.2295,327.9373,328.162,41628.0
2021-01-25 12:20:00,350.5,351.12,350.17,350.53,34319.0,328.1995,328.78,327.8905,328.2276,34319.0
2021-01-25 12:30:00,350.49,351.4,350.19,351.09,46699.0,328.1901,329.0422,327.9092,328.7519,46699.0
2021-01-25 12:40:00,351.09,351.83,351.08,351.68,28434.0,328.7519,329.4448,328.7426,329.3044,28434.0
2021-01-25 12:50:00,351.79,352.15,351.65,352.13,50072.0,329.4074,329.7445,329.2763,329.7258,50072.0
2021-01-25 13:00:00,352.12,352.19,351.6,351.91,26380.0,329.7164,329.7819,329.2295,329.5198,26380.0
2021-01-25 13:10:00,351.93,352.54,351.93,352.43,30038.0,329.5385,330.1097,329.5385,330.0067,30038.0
2021-01-25 13:20:00,352.4,352.84,352.33,352.62,38836.0,329.9786,330.3906,329.913,330.1846,38836.0
2021-01-25 13:30:00,352.69,352.78,352.48,352.78,20905.0,330.2501,330.3344,330.0535,330.3344,20905.0
2021-01-25 13:40:00,352.75,352.83,352.35,352.6,40912.0,330.3063,330.3812,329.9318,330.1659,40912.0
2021-01-25 13:50:00,352.59,352.62,352.03,352.44,23000.0,330.1565,330.1846,329.6321,330.016,23000.0
2021-01-25 14:00:00,352.5,352.62,352.19,352.45,29676.0,330.0722,330.1846,329.7819,330.0254,29676.0
2021-01-25 14:10:00,352.28,352.37,351.92,352.18,44258.0,329.8662,329.9505,329.5291,329.7726,44258.0
2021-01-25 14:20:00,352.14,352.43,352.1,352.43,21237.0,329.7351,330.0067,329.6977,330.0067,21237.0
2021-01-25 14:30:00,352.42,352.66,352.36,352.44,28220.0,329.9973,330.222,329.9411,330.016,28220.0
2021-01-25 14:40:00,352.39,352.73,352.39,352.62,39382.0,329.9692,330.2876,329.9692,330.1846,39382.0
2021-01-25 14:50:00,352.65,352.71,352.36,352.39,26388.0,330.2127,330.2689,329.9411,329.9692,26388.0
2021-01-25 15:00:00,352.38,352.5,352.25,352.42,36877.0,329.9599,330.0722,329.8381,329.9973,36877.0
2021-01-25 15:10:00,352.37,352.42,351.54,352.2,87882.0,329.9505,329.9973,329.1733,329.7913,87882.0
2021-01-25 15:20:00,352.2,352.29,351.99,352.09,63078.0,329.7913,329.8756,329.5947,329.6883,63078.0
2021-01-25 15:30:00,352.07,352.27,351.94,352.22,98143.0,329.6696,329.8569,329.5479,329.81,98143.0
2021-01-25 15:40:00,352.22,352.8,352.12,352.71,127003.0,329.81,330.3531,329.7164,330.2689,127003.0
2021-01-25 15:50:00,352.71,353.41,352.71,353.35,229020.0,330.2689,330.9243,330.2689,330.8681,229020.0
2021-01-26 09:30:00,354.23,354.65,353.95,354.05,201824.0,331.6921,332.0854,331.43,331.5236,201824.0
2021-01-26 09:40:00,354.1,354.1,353.53,353.86,65263.0,331.5704,331.5704,331.0367,331.3457,65263.0
2021-01-26 09:50:00,353.84,353.84,353.35,353.66,33988.0,331.327,331.327,330.8681,331.1584,33988.0
2021-01-26 10:00:00,353.69,354.18,353.69,353.76,41735.0,331.1865,331.6453,331.1865,331.2521,41735.0
2021-01-26 10:10:00,353.82,353.82,352.83,352.94,43783.0,331.3082,331.3082,330.3812,330.4842,43783.0
2021-01-26 10:20:00,353.0,353.72,352.9,353.64,35591.0,330.5404,331.2146,330.4468,331.1397,35591.0
2021-01-26 10:30:00,353.66,353.7,353.31,353.59,20469.0,331.1584,331.1959,330.8307,331.0929,20469.0
2021-01-26 10:40:00,353.55,353.9,353.47,353.86,23736.0,331.0554,331.3831,330.9805,331.3457,23736.0
2021-01-26 10:50:00,353.84,353.87,353.19,353.27,20718.0,331.327,331.3551,330.7183,330.7932,20718.0
2021-01-26 11:00:00,353.43,353.82,352.92,353.05,33268.0,330.943,331.3082,330.4655,330.5872,33268.0
2021-01-26 11:10:00,353.04,353.31,352.9,353.22,52437.0,330.5779,330.8307,330.4468,330.7464,52437.0
2021-01-26 11:20:00,353.34,353.45,353.18,353.29,53196.0,330.8588,330.9618,330.709,330.812,53196.0
2021-01-26 11:30:00,353.24,353.34,353.0,353.16,100345.0,330.7651,330.8588,330.5404,330.6902,100345.0
2021-01-26 11:40:00,353.15,353.19,352.62,352.69,58925.0,330.6809,330.7183,330.1846,330.2501,58925.0
2021-01-26 11:50:00,352.69,352.91,352.6,352.64,55365.0,330.2501,330.4561,330.1659,330.2033,55365.0
2021-01-26 12:00:00,352.66,353.01,352.62,352.85,31463.0,330.222,330.5498,330.1846,330.4,31463.0
2021-01-26 12:10:00,352.87,352.94,352.77,352.88,25134.0,330.4187,330.4842,330.325,330.428,25134.0
2021-01-26 12:20:00,352.91,353.24,352.87,353.2,15209.0,330.4561,330.7651,330.4187,330.7277,15209.0
2021-01-26 12:30:00,353.14,353.21,352.98,353.02,9373.0,330.6715,330.737,330.5217,330.5591,9373.0
2021-01-26 12:40:00,352.99,353.05,352.64,352.94,22199.0,330.531,330.5872,330.2033,330.4842,22199.0
2021-01-26 12:50:00,352.91,353.14,352.86,352.97,72892.0,330.4561,330.6715,330.4093,330.5123,72892.0
2021-01-26 13:00:00,353.0,353.22,352.91,353.2,12206.0,330.5404,330.7464,330.4561,330.7277,12206.0
2021-01-26 13:10:00,353.21,353.47,353.21,353.38,20774.0,330.737,330.9805,330.737,330.8962,20774.0
2021-01-26 13:20:00,353.38,353.42,353.25,353.37,15967.0,330.8962,330.9337,330.7745,330.8869,15967.0
2021-01-26 13:30:00,353.37,353.59,353.34,353.55,15067.0,330.8869,331.0929,330.8588,331.0554,15067.0
2021-01-26 13:40:00,353.55,353.73,353.52,353.65,25990.0,331.0554,331.224,331.0273,331.1491,25990.0
2021-01-26 13:50:00,353.65,353.66,353.48,353.49,28838.0,331.1491,331.1584,330.9899,330.9992,28838.0
2021-01-26 14:00:00,353.51,353.67,353.44,353.6,29824.0,331.018,331.1678,330.9524,331.1022,29824.0
2021-01-26 14:10:00,353.66,353.8,353.58,353.68,26106.0,331.1584,331.2895,331.0835,331.1771,26106.0
2021-01-26 14:20:00,353.68,353.77,353.18,353.44,31515.0,331.1771,331.2614,330.709,330.9524,31515.0
2021-01-26 14:30:00,353.41,353.59,353.38,353.53,19960.0,330.9243,331.0929,330.8962,331.0367,19960.0
2021-01-26 14:40:00,353.51,353.51,353.21,353.29,56929.0,331.018,331.018,330.737,330.812,56929.0
2021-01-26 14:50:00,353.25,353.57,353.14,353.57,67298.0,330.7745,331.0741,330.6715,331.0741,67298.0
2021-01-26 15:00:00,353.51,353.6,353.33,353.6,44534.0,331.018,331.1022,330.8494,331.1022,44534.0
2021-01-26 15:10:00,353.6,353.73,353.51,353.67,53762.0,331.1022,331.224,331.018,331.1678,53762.0
2021-01-26 15:20:00,353.65,353.83,353.54,353.81,69009.0,331.1491,331.3176,331.0461,331.2989,69009.0
2021-01-26 15:30:00,353.79,353.85,353.17,353.17,78256.0,331.2801,331.3363,330.6996,330.6996,78256.0
2021-01-26 15:40:00,353.17,353.48,353.02,353.02,65667.0,330.6996,330.9899,330.5591,330.5591,65667.0
2021-01-26 15:50:00,353.04,353.22,352.6,352.71,76593.0,330.5779,330.7464,330.1659,330.2689,76593.0
2021-01-27 09:30:00,349.54,349.56,346.9,347.57,256815.0,327.3006,327.3193,324.8285,325.4559,256815.0
2021-01-27 09:40:00,347.49,347.49,345.56,345.85,138737.0,325.381,325.381,323.5738,323.8453,138737.0
2021-01-27 09:50:00,345.75,347.28,345.28,347.06,124806.0,323.7517,325.1843,323.3116,324.9783,124806.0
2021-01-27 10:00:00,347.04,348.32,346.8,348.12,83819.0,324.9596,326.1582,324.7349,325.9709,83819.0
2021-01-27 10:10:00,348.15,348.3,347.45,347.96,54300.0,325.999,326.1394,325.3435,325.8211,54300.0
2021-01-27 10:20:00,348.12,348.94,348.12,348.62,61739.0,325.9709,326.7387,325.9709,326.4391,61739.0
2021-01-27 10:30:00,348.61,349.17,347.75,348.14,50387.0,326.4297,326.9541,325.6244,325.9896,50387.0
2021-01-27 10:40:00,348.23,349.02,348.06,348.92,32225.0,326.0739,326.8136,325.9147,326.72,32225.0
2021-01-27 10:50:00,348.91,349.21,348.58,349.07,54609.0,326.7106,326.9915,326.4016,326.8605,54609.0
2021-01-27 11:00:00,349.0,349.0,348.26,348.36,25638.0,326.7949,326.7949,326.102,326.1956,25638.0
2021-01-27 11:10:00,348.34,348.34,347.45,347.58,41088.0,326.1769,326.1769,325.3435,325.4653,41088.0
2021-01-27 11:20:00,347.58,347.9,347.44,347.6,52239.0,325.4653,325.7649,325.3342,325.484,52239.0
2021-01-27 11:30:00,347.64,347.78,346.92,347.43,106295.0,325.5214,325.6525,324.8472,325.3248,106295.0
2021-01-27 11:40:00,347.44,347.63,346.54,346.54,114714.0,325.3342,325.5121,324.4914,324.4914,114714.0
2021-01-27 11:50:00,346.51,346.79,345.79,345.79,64719.0,324.4633,324.7255,323.7891,323.7891,64719.0
2021-01-27 12:00:00,345.87,346.48,345.59,346.35,58305.0,323.8641,324.4352,323.6019,324.3135,58305.0
2021-01-27 12:10:00,346.39,347.44,346.33,347.38,46060.0,324.351,325.3342,324.2948,325.278,46060.0
2021-01-27 12:20:00,347.38,347.51,347.28,347.29,39558.0,325.278,325.3997,325.1843,325.1937,39558.0
2021-01-27 12:30:00,347.27,347.35,346.48,347.34,30272.0,325.175,325.2499,324.4352,325.2405,30272.0
2021-01-27 12:40:00,347.26,347.9,347.23,347.89,33965.0,325.1656,325.7649,325.1375,325.7555,33965.0
2021-01-27 12:50:00,347.88,348.15,347.74,348.09,21194.0,325.7462,325.999,325.6151,325.9428,21194.0
2021-01-27 13:00:00,348.08,348.3,347.72,347.89,59363.0,325.9334,326.1394,325.5963,325.7555,59363.0
2021-01-27 13:10:00,347.91,347.93,347.2,347.55,47236.0,325.7743,325.793,325.1094,325.4372,47236.0
2021-01-27 13:20:00,347.65,348.15,347.34,348.0,76953.0,325.5308,325.999,325.2405,325.8585,76953.0
2021-01-27 13:30:00,347.93,347.96,347.55,347.66,28916.0,325.793,325.8211,325.4372,325.5402,28916.0
2021-01-27 13:40:00,347.67,347.73,347.02,347.18,29141.0,325.5495,325.6057,324.9409,325.0907,29141.0
2021-01-27 13:50:00,347.27,347.43,346.65,347.03,96112.0,325.175,325.3248,324.5944,324.9502,96112.0
2021-01-27 14:00:00,346.92,347.59,346.73,347.08,40467.0,324.8472,325.4746,324.6693,324.9971,40467.0
2021-01-27 14:10:00,347.16,347.26,345.96,346.06,50780.0,325.072,325.1656,323.9483,324.042,50780.0
2021-01-27 14:20:00,346.05,346.24,345.55,345.63,57831.0,324.0326,324.2105,323.5644,323.6393,57831.0
2021-01-27 14:30:00,345.61,345.74,344.39,345.09,151529.0,323.6206,323.7423,322.4782,323.1337,151529.0
2021-01-27 14:40:00,344.88,345.73,344.02,344.23,100246.0,322.937,323.733,322.1318,322.3284,100246.0
2021-01-27 14:50:00,344.37,344.62,343.45,343.96,123473.0,322.4595,322.6936,321.598,322.0756,123473.0
2021-01-27 15:00:00,343.95,344.54,343.6,343.85,90608.0,322.0662,322.6187,321.7385,321.9726,90608.0
2021-01-27 15:10:00,344.07,344.83,343.76,344.3,118832.0,322.1786,322.8902,321.8883,322.3939,118832.0
2021-01-27 15:20:00,344.24,344.49,342.96,343.28,116624.0,322.3378,322.5719,321.1392,321.4388,116624.0
2021-01-27 15:30:00,343.23,343.61,341.99,342.75,184282.0,321.392,321.7478,320.2309,320.9426,184282.0
2021-01-27 15:40:00,342.64,343.54,342.28,343.36,223801.0,320.8396,321.6823,320.5025,321.5138,223801.0
2021-01-27 15:50:00,343.33,344.3,343.15,344.24,444336.0,321.4857,322.3939,321.3171,322.3378,444336.0
2021-01-28 09:30:00,345.97,346.82,345.58,345.88,187330.0,323.9577,324.7536,323.5925,323.8734,187330.0
2021-01-28 09:40:00,345.96,348.28,345.81,347.16,126918.0,323.9483,326.1207,323.8079,325.072,126918.0
2021-01-28 09:50:00,347.11,347.91,346.9,347.09,117373.0,325.0252,325.7743,324.8285,325.0064,117373.0
2021-01-28 10:00:00,347.19,348.9,346.84,348.04,139057.0,325.1001,326.7013,324.7723,325.896,139057.0
2021-01-28 10:10:00,348.01,349.32,348.01,349.2,64583.0,325.8679,327.0945,325.8679,326.9822,64583.0
2021-01-28 10:20:00,349.19,349.48,348.32,348.34,92328.0,326.9728,327.2444,326.1582,326.1769,92328.0
2021-01-28 10:30:00,348.3,348.92,348.3,348.43,85303.0,326.1394,326.72,326.1394,326.2612,85303.0
2021-01-28 10:40:00,348.39,349.24,347.85,349.11,95265.0,326.2237,327.0196,325.7181,326.8979,95265.0
2021-01-28 10:50:00,349.06,349.36,348.73,349.07,57315.0,326.8511,327.132,326.5421,326.8605,57315.0
2021-01-28 11:00:00,349.13,349.99,349.11,349.87,59757.0,326.9166,327.7219,326.8979,327.6096,59757.0
2021-01-28 11:10:00,349.84,350.19,349.59,349.64,59924.0,327.5815,327.9092,327.3474,327.3942,59924.0
2021-01-28 11:20:00,349.64,349.65,349.16,349.23,33769.0,327.3942,327.4036,326.9447,327.0103,33769.0
2021-01-28 11:30:00,349.17,349.65,348.91,349.29,23764.0,326.9541,327.4036,326.7106,327.0665,23764.0
2021-01-28 11:40:00,349.33,349.64,349.16,349.49,52662.0,327.1039,327.3942,326.9447,327.2537,52662.0
2021-01-28 11:50:00,349.49,350.0,349.48,349.86,24357.0,327.2537,327.7313,327.2444,327.6002,24357.0
2021-01-28 12:00:00,349.94,350.61,349.91,350.49,149043.0,327.6751,328.3025,327.647,328.1901,149043.0
2021-01-28 12:10:00,350.52,350.55,350.12,350.48,23418.0,328.2182,328.2463,327.8436,328.1807,23418.0
2021-01-28 12:20:00,350.49,350.6,350.36,350.59,38001.0,328.1901,328.2931,328.0684,328.2837,38001.0
2021-01-28 12:30:00,350.71,350.9,350.58,350.59,30022.0,328.3961,328.574,328.2744,328.2837,30022.0
2021-01-28 12:40:00,350.63,350.95,350.58,350.86,21094.0,328.3212,328.6208,328.2744,328.5366,21094.0
2021-01-28 12:50:00,350.86,350.88,350.42,350.64,14003.0,328.5366,328.5553,328.1246,328.3306,14003.0
2021-01-28 13:00:00,350.76,351.0,350.42,350.56,24855.0,328.4429,328.6677,328.1246,328.2557,24855.0
2021-01-28 13:10:00,350.57,350.62,350.22,350.32,25288.0,328.265,328.3118,327.9373,328.0309,25288.0
2021-01-28 13:20:00,350.38,350.63,350.14,350.41,15166.0,328.0871,328.3212,327.8624,328.1152,15166.0
2021-01-28 13:30:00,350.45,351.03,350.45,350.98,23678.0,328.1527,328.6957,328.1527,328.6489,23678.0
2021-01-28 13:40:00,351.02,351.08,350.86,350.93,22408.0,328.6864,328.7426,328.5366,328.6021,22408.0
2021-01-28 13:50:00,350.89,350.93,350.65,350.8,21637.0,328.5647,328.6021,328.3399,328.4804,21637.0
2021-01-28 14:00:00,350.87,350.92,350.51,350.58,31200.0,328.5459,328.5927,328.2088,328.2744,31200.0
2021-01-28 14:10:00,350.5,350.53,349.95,350.05,30606.0,328.1995,328.2276,327.6845,327.7781,30606.0
2021-01-28 14:20:00,349.99,350.11,349.75,350.03,23825.0,327.7219,327.8343,327.4972,327.7594,23825.0
2021-01-28 14:30:00,350.08,350.11,349.66,350.03,31233.0,327.8062,327.8343,327.4129,327.7594,31233.0
2021-01-28 14:40:00,350.02,350.17,349.48,349.95,79916.0,327.75,327.8905,327.2444,327.6845,79916.0
2021-01-28 14:50:00,349.96,350.12,349.26,349.91,33529.0,327.6938,327.8436,327.0384,327.647,33529.0
2021-01-28 15:00:00,349.88,349.89,349.33,349.62,58373.0,327.6189,327.6283,327.1039,327.3755,58373.0
2021-01-28 15:10:00,349.58,349.81,348.9,349.08,67916.0,327.338,327.5534,326.7013,326.8698,67916.0
2021-01-28 15:20:00,349.14,349.29,348.72,348.72,50472.0,326.926,327.0665,326.5327,326.5327,50472.0
2021-01-28 15:30:00,348.67,349.11,348.08,348.56,64893.0,326.4859,326.8979,325.9334,326.3829,64893.0
2021-01-28 15:40:00,348.51,348.72,347.59,348.31,54523.0,326.3361,326.5327,325.4746,326.1488,54523.0
2021-01-28 15:50:00,348.29,348.52,346.79,347.08,249842.0,326.1301,326.3454,324.7255,324.9971,249842.0
2021-01-29 09:30:00,345.23,345.4,343.5,343.5,199446.0,323.2648,323.424,321.6448,321.6448,199446.0
2021-01-29 09:40:00,343.55,344.53,343.0,344.17,158900.0,321.6917,322.6093,321.1767,322.2722,158900.0
2021-01-29 09:50:00,344.11,345.17,343.72,344.87,91281.0,322.216,323.2086,321.8508,322.9277,91281.0
2021-01-29 10:00:00,344.87,345.37,344.3,345.35,66491.0,322.9277,323.3959,322.3939,323.3771,66491.0
2021-01-29 10:10:00,345.39,345.9,345.01,345.09,42866.0,323.4146,323.8921,323.0588,323.1337,42866.0
2021-01-29 10:20:00,345.1,346.18,345.06,345.9,95117.0,323.143,324.1543,323.1056,323.8921,95117.0
2021-01-29 10:30:00,346.03,346.22,345.25,345.38,49025.0,324.0139,324.1918,323.2835,323.4052,49025.0
2021-01-29 10:40:00,345.29,345.34,344.21,345.0,35611.0,323.321,323.3678,322.3097,323.0494,35611.0
2021-01-29 10:50:00,344.92,345.41,344.69,345.24,52885.0,322.9745,323.4333,322.7591,323.2741,52885.0
2021-01-29 11:00:00,345.21,345.42,344.19,344.39,36744.0,323.246,323.4427,322.2909,322.4782,36744.0
2021-01-29 11:10:00,344.35,344.46,343.18,343.56,411191.0,322.4408,322.5438,321.3452,321.701,411191.0
2021-01-29 11:20:00,343.46,343.76,342.55,342.62,97525.0,321.6074,321.8883,320.7553,320.8208,97525.0
2021-01-29 11:30:00,342.6,342.85,341.7,342.49,67044.0,320.8021,321.0362,319.9594,320.6991,67044.0
2021-01-29 11:40:00,342.45,342.92,342.27,342.6,97670.0,320.6617,321.1017,320.4931,320.8021,97670.0
2021-01-29 11:50:00,342.65,342.92,342.16,342.82,28331.0,320.8489,321.1017,320.3901,321.0081,28331.0
2021-01-29 12:00:00,342.82,342.92,342.53,342.66,28577.0,321.0081,321.1017,320.7366,320.8583,28577.0
2021-01-29 12:10:00,342.68,343.08,341.22,341.23,66241.0,320.877,321.2516,319.5099,319.5193,66241.0
2021-01-29 12:20:00,341.25,341.45,340.61,340.92,73348.0,319.538,319.7253,318.9387,319.229,73348.0
2021-01-29 12:30:00,340.87,341.22,339.85,340.02,130927.0,319.1822,319.5099,318.2271,318.3863,130927.0
2021-01-29 12:40:00,340.09,340.65,338.8,338.83,268487.0,318.4518,318.9762,317.2439,317.272,268487.0
2021-01-29 12:50:00,338.85,340.54,338.85,339.44,76146.0,317.2907,318.8732,317.2907,317.8432,76146.0
2021-01-29 13:00:00,339.39,340.31,339.06,339.87,63353.0,317.7963,318.6578,317.4873,318.2458,63353.0
2021-01-29 13:10:00,339.74,339.94,338.57,338.8,74517.0,318.1241,318.3113,317.0285,317.2439,74517.0
2021-01-29 13:20:00,338.7,340.92,338.68,340.88,81222.0,317.1502,319.229,317.1315,319.1915,81222.0
2021-01-29 13:30:00,340.77,340.91,340.38,340.73,45069.0,319.0885,319.2196,318.7234,319.0511,45069.0
2021-01-29 13:40:00,340.66,341.05,339.99,340.03,361853.0,318.9855,319.3507,318.3582,318.3956,361853.0
2021-01-29 13:50:00,340.08,340.3,339.68,339.88,94614.0,318.4424,318.6484,318.0679,318.2552,94614.0
2021-01-29 14:00:00,339.87,341.56,339.87,341.56,59905.0,318.2458,319.8283,318.2458,319.8283,59905.0
2021-01-29 14:10:00,341.6,341.67,341.23,341.47,59092.0,319.8657,319.9313,319.5193,319.744,59092.0
2021-01-29 14:20:00,341.55,341.66,340.94,341.02,47049.0,319.8189,319.9219,319.2477,319.3226,47049.0
2021-01-29 14:30:00,340.97,340.97,340.1,340.43,59728.0,319.2758,319.2758,318.4612,318.7702,59728.0
2021-01-29 14:40:00,340.4,340.94,339.87,340.65,64909.0,318.7421,319.2477,318.2458,318.9762,64909.0
2021-01-29 14:50:00,340.66,341.18,340.49,340.79,43152.0,318.9855,319.4725,318.8264,319.1073,43152.0
2021-01-29 15:00:00,340.89,342.35,340.89,342.21,85773.0,319.2009,320.568,319.2009,320.4369,85773.0
2021-01-29 15:10:00,342.29,342.73,342.18,342.47,49242.0,320.5118,320.9238,320.4088,320.6804,49242.0
2021-01-29 15:20:00,342.44,342.92,342.07,342.07,52235.0,320.6523,321.1017,320.3058,320.3058,52235.0
2021-01-29 15:30:00,342.1,343.03,341.41,341.42,90316.0,320.3339,321.2047,319.6878,319.6972,90316.0
2021-01-29 15:40:00,341.43,341.64,340.63,340.91,169900.0,319.7065,319.9032,318.9574,319.2196,169900.0
2021-01-29 15:50:00,340.85,342.44,340.05,340.23,344911.0,319.1635,320.6523,318.4144,318.5829,344911.0
2021-02-01 09:30:00,343.49,344.12,343.26,343.49,259965.0,321.6355,322.2254,321.4201,321.6355,259965.0
2021-02-01 09:40:00,343.48,343.72,342.33,342.39,124028.0,321.6261,321.8508,320.5493,320.6055,124028.0
2021-02-01 09:50:00,342.34,342.69,341.4,342.5,97204.0,320.5586,320.8864,319.6785,320.7085,97204.0
2021-02-01 10:00:00,342.33,342.82,341.68,342.04,145618.0,320.5493,321.0081,319.9406,320.2777,145618.0
2021-02-01 10:10:00,342.14,342.86,341.91,342.8,40831.0,320.3714,321.0456,320.156,320.9894,40831.0
2021-02-01 10:20:00,342.84,343.31,342.64,342.92,41028.0,321.0268,321.4669,320.8396,321.1017,41028.0
2021-02-01 10:30:00,342.92,343.66,342.92,343.02,48234.0,321.1017,321.7947,321.1017,321.1954,48234.0
2021-02-01 10:40:00,343.07,343.75,342.81,343.57,36831.0,321.2422,321.8789,320.9987,321.7104,36831.0
2021-02-01 10:50:00,343.58,343.61,342.38,342.71,40114.0,321.7198,321.7478,320.5961,320.9051,40114.0
2021-02-01 11:00:00,342.66,343.35,342.25,343.25,43244.0,320.8583,321.5044,320.4744,321.4108,43244.0
2021-02-01 11:10:00,343.25,343.68,343.1,343.66,34345.0,321.4108,321.8134,321.2703,321.7947,34345.0
2021-02-01 11:20:00,343.74,344.49,343.67,344.35,58271.0,321.8696,322.5719,321.804,322.4408,58271.0
2021-02-01 11:30:00,344.37,344.69,344.3,344.56,31092.0,322.4595,322.7591,322.3939,322.6374,31092.0
2021-02-01 11:40:00,344.65,345.44,344.65,345.37,57954.0,322.7217,323.4614,322.7217,323.3959,57954.0
2021-02-01 11:50:00,345.34,345.4,344.81,344.83,82302.0,323.3678,323.424,322.8715,322.8902,82302.0
2021-02-01 12:00:00,344.84,345.41,344.84,345.2,30981.0,322.8996,323.4333,322.8996,323.2367,30981.0
2021-02-01 12:10:00,345.18,345.78,345.16,345.66,53271.0,323.218,323.7798,323.1992,323.6674,53271.0
2021-02-01 12:20:00,345.68,345.78,345.62,345.72,37600.0,323.6861,323.7798,323.63,323.7236,37600.0
2021-02-01 12:30:00,345.77,345.93,345.45,345.45,28459.0,323.7704,323.9202,323.4708,323.4708,28459.0
2021-02-01 12:40:00,345.55,345.74,345.33,345.54,39263.0,323.5644,323.7423,323.3584,323.5551,39263.0
2021-02-01 12:50:00,345.55,346.07,345.55,346.07,25033.0,323.5644,324.0513,323.5644,324.0513,25033.0
2021-02-01 13:00:00,346.05,346.11,345.82,345.95,22623.0,324.0326,324.0888,323.8172,323.939,22623.0
2021-02-01 13:10:00,345.81,346.05,345.75,345.98,20240.0,323.8079,324.0326,323.7517,323.9671,20240.0
2021-02-01 13:20:00,345.97,346.14,345.93,345.98,47148.0,323.9577,324.1169,323.9202,323.9671,47148.0
2021-02-01 13:30:00,346.0,346.27,345.66,345.7,45203.0,323.9858,324.2386,323.6674,323.7049,45203.0
2021-02-01 13:40:00,345.73,345.8,345.46,345.54,38711.0,323.733,323.7985,323.4801,323.5551,38711.0
2021-02-01 13:50:00,345.53,346.03,345.49,346.0,31740.0,323.5457,324.0139,323.5082,323.9858,31740.0
2021-02-01 14:00:00,346.05,346.05,345.68,345.97,41831.0,324.0326,324.0326,323.6861,323.9577,41831.0
2021-02-01 14:10:00,345.99,346.43,345.92,346.36,60310.0,323.9764,324.3884,323.9109,324.3229,60310.0
2021-02-01 14:20:00,346.34,346.54,346.09,346.48,90776.0,324.3042,324.4914,324.0701,324.4352,90776.0
2021-02-01 14:30:00,346.5,346.61,346.42,346.47,53745.0,324.454,324.557,324.3791,324.4259,53745.0
2021-02-01 14:40:00,346.5,346.8,346.5,346.75,34745.0,324.454,324.7349,324.454,324.6881,34745.0
2021-02-01 14:50:00,346.75,346.85,346.29,346.44,69131.0,324.6881,324.7817,324.2573,324.3978,69131.0
2021-02-01 15:00:00,346.44,346.79,346.44,346.68,63066.0,324.3978,324.7255,324.3978,324.6225,63066.0
2021-02-01 15:10:00,346.69,346.72,346.2,346.36,52308.0,324.6319,324.66,324.1731,324.3229,52308.0
2021-02-01 15:20:00,346.41,346.44,345.93,346.17,37862.0,324.3697,324.3978,323.9202,324.145,37862.0
2021-02-01 15:30:00,346.14,346.48,345.83,346.29,54677.0,324.1169,324.4352,323.8266,324.2573,54677.0
2021-02-01 15:40:00,346.27,346.48,345.99,346.29,74821.0,324.2386,324.4352,323.9764,324.2573,74821.0
2021-02-01 15:50:00,346.3,346.63,345.66,345.66,181816.0,324.2667,324.5757,323.6674,323.6674,181816.0
2021-02-02 09:30:00,349.01,350.1,349.0,349.79,240802.0,326.8043,327.8249,326.7949,327.5346,240802.0
2021-02-02 09:40:00,349.87,350.5,349.53,350.41,103928.0,327.6096,328.1995,327.2912,328.1152,103928.0
2021-02-02 09:50:00,350.43,350.48,349.94,350.25,47572.0,328.1339,328.1807,327.6751,327.9654,47572.0
2021-02-02 10:00:00,350.19,350.85,350.19,350.85,68972.0,327.9092,328.5272,327.9092,328.5272,68972.0
2021-02-02 10:10:00,350.86,351.68,350.56,351.64,43954.0,328.5366,329.3044,328.2557,329.2669,43954.0
2021-02-02 10:20:00,351.66,351.68,350.77,350.79,68203.0,329.2857,329.3044,328.4523,328.471,68203.0
2021-02-02 10:30:00,350.88,351.3,350.88,351.06,57895.0,328.5553,328.9486,328.5553,328.7238,57895.0
2021-02-02 10:40:00,351.07,351.27,350.71,351.22,42347.0,328.7332,328.9205,328.3961,328.8737,42347.0
2021-02-02 10:50:00,351.26,351.42,351.08,351.31,26485.0,328.9111,329.0609,328.7426,328.9579,26485.0
2021-02-02 11:00:00,351.29,351.78,351.17,351.72,73261.0,328.9392,329.398,328.8268,329.3418,73261.0
2021-02-02 11:10:00,351.79,352.04,351.69,352.03,80108.0,329.4074,329.6415,329.3138,329.6321,80108.0
2021-02-02 11:20:00,352.07,352.08,351.66,351.76,82240.0,329.6696,329.6789,329.2857,329.3793,82240.0
2021-02-02 11:30:00,351.73,352.07,351.6,351.93,34343.0,329.3512,329.6696,329.2295,329.5385,34343.0
2021-02-02 11:40:00,351.9,352.23,351.86,352.11,23303.0,329.5104,329.8194,329.4729,329.707,23303.0
2021-02-02 11:50:00,352.08,352.24,352.04,352.18,29024.0,329.6789,329.8288,329.6415,329.7726,29024.0
2021-02-02 12:00:00,352.19,352.23,352.06,352.17,18384.0,329.7819,329.8194,329.6602,329.7632,18384.0
2021-02-02 12:10:00,352.16,352.34,352.02,352.03,21777.0,329.7539,329.9224,329.6228,329.6321,21777.0
2021-02-02 12:20:00,352.02,352.11,351.71,351.79,112691.0,329.6228,329.707,329.3325,329.4074,112691.0
2021-02-02 12:30:00,351.83,351.99,351.81,351.92,16503.0,329.4448,329.5947,329.4261,329.5291,16503.0
2021-02-02 12:40:00,351.85,351.92,351.79,351.89,36377.0,329.4636,329.5291,329.4074,329.501,36377.0
2021-02-02 12:50:00,351.9,352.1,351.72,352.1,18758.0,329.5104,329.6977,329.3418,329.6977,18758.0
2021-02-02 13:00:00,352.15,352.21,352.01,352.11,20331.0,329.7445,329.8007,329.6134,329.707,20331.0
2021-02-02 13:10:00,352.04,352.11,351.59,351.6,10601.0,329.6415,329.707,329.2201,329.2295,10601.0
2021-02-02 13:20:00,351.6,351.67,351.46,351.6,21155.0,329.2295,329.295,329.0984,329.2295,21155.0
2021-02-02 13:30:00,351.65,352.0,351.64,351.96,27794.0,329.2763,329.604,329.2669,329.5666,27794.0
2021-02-02 13:40:00,352.02,352.09,351.89,351.93,34906.0,329.6228,329.6883,329.501,329.5385,34906.0
2021-02-02 13:50:00,351.9,351.9,351.66,351.83,13217.0,329.5104,329.5104,329.2857,329.4448,13217.0
2021-02-02 14:00:00,351.81,352.02,351.72,351.92,29077.0,329.4261,329.6228,329.3418,329.5291,29077.0
2021-02-02 14:10:00,351.95,352.05,351.75,351.86,52836.0,329.5572,329.6509,329.3699,329.4729,52836.0
2021-02-02 14:20:00,351.87,351.96,351.67,351.74,139710.0,329.4823,329.5666,329.295,329.3606,139710.0
2021-02-02 14:30:00,351.77,352.25,351.75,352.25,49419.0,329.3887,329.8381,329.3699,329.8381,49419.0
2021-02-02 14:40:00,352.26,352.26,352.14,352.2,28901.0,329.8475,329.8475,329.7351,329.7913,28901.0
2021-02-02 14:50:00,352.17,352.26,352.05,352.25,23173.0,329.7632,329.8475,329.6509,329.8381,23173.0
2021-02-02 15:00:00,352.22,352.25,351.9,352.02,35202.0,329.81,329.8381,329.5104,329.6228,35202.0
2021-02-02 15:10:00,352.07,352.07,351.61,351.79,59888.0,329.6696,329.6696,329.2388,329.4074,59888.0
2021-02-02 15:20:00,351.82,351.96,351.72,351.91,48691.0,329.4355,329.5666,329.3418,329.5198,48691.0
2021-02-02 15:30:00,351.91,351.96,351.62,351.75,52262.0,329.5198,329.5666,329.2482,329.3699,52262.0
2021-02-02 15:40:00,351.79,351.81,351.37,351.64,106091.0,329.4074,329.4261,329.0141,329.2669,106091.0
2021-02-02 15:50:00,351.61,351.87,350.65,350.75,165322.0,329.2388,329.4823,328.3399,328.4336,165322.0
2021-02-03 09:30:00,351.7,352.04,351.05,351.2,175618.0,329.3231,329.6415,328.7145,328.8549,175618.0
2021-02-03 09:40:00,351.17,351.83,351.14,351.66,76733.0,328.8268,329.4448,328.7988,329.2857,76733.0
2021-02-03 09:50:00,351.59,352.08,351.3,352.06,61409.0,329.2201,329.6789,328.9486,329.6602,61409.0
2021-02-03 10:00:00,352.08,352.2,351.5,351.56,49672.0,329.6789,329.7913,329.1358,329.192,49672.0
2021-02-03 10:10:00,351.6,351.62,350.74,350.75,58984.0,329.2295,329.2482,328.4242,328.4336,58984.0
2021-02-03 10:20:00,350.85,351.03,350.15,350.15,29806.0,328.5272,328.6957,327.8717,327.8717,29806.0
2021-02-03 10:30:00,350.08,350.56,349.88,350.23,51539.0,327.8062,328.2557,327.6189,327.9466,51539.0
2021-02-03 10:40:00,350.23,350.86,350.17,350.79,41144.0,327.9466,328.5366,327.8905,328.471,41144.0
2021-02-03 10:50:00,350.72,351.21,350.38,350.91,45486.0,328.4055,328.8643,328.0871,328.5834,45486.0
2021-02-03 11:00:00,350.92,351.25,350.82,351.07,314793.0,328.5927,328.9018,328.4991,328.7332,314793.0
2021-02-03 11:10:00,351.14,351.15,350.72,351.02,22976.0,328.7988,328.8081,328.4055,328.6864,22976.0
2021-02-03 11:20:00,351.04,351.37,350.97,351.16,33424.0,328.7051,329.0141,328.6396,328.8175,33424.0
2021-02-03 11:30:00,351.24,351.5,350.87,351.43,31958.0,328.8924,329.1358,328.5459,329.0703,31958.0
2021-02-03 11:40:00,351.45,351.76,351.36,351.72,34391.0,329.089,329.3793,329.0048,329.3418,34391.0
2021-02-03 11:50:00,351.71,351.93,351.63,351.88,30846.0,329.3325,329.5385,329.2576,329.4917,30846.0
2021-02-03 12:00:00,351.89,351.89,351.72,351.82,35522.0,329.501,329.501,329.3418,329.4355,35522.0
2021-02-03 12:10:00,351.82,351.86,351.6,351.78,44402.0,329.4355,329.4729,329.2295,329.398,44402.0
2021-02-03 12:20:00,351.8,351.84,351.68,351.73,22604.0,329.4168,329.4542,329.3044,329.3512,22604.0
2021-02-03 12:30:00,351.74,351.84,351.42,351.84,34188.0,329.3606,329.4542,329.0609,329.4542,34188.0
2021-02-03 12:40:00,351.84,352.11,351.84,352.04,116329.0,329.4542,329.707,329.4542,329.6415,116329.0
2021-02-03 12:50:00,352.06,352.12,351.97,352.04,26341.0,329.6602,329.7164,329.5759,329.6415,26341.0
2021-02-03 13:00:00,352.1,352.15,351.92,352.02,28312.0,329.6977,329.7445,329.5291,329.6228,28312.0
2021-02-03 13:10:00,351.99,352.09,351.84,351.86,21867.0,329.5947,329.6883,329.4542,329.4729,21867.0
2021-02-03 13:20:00,351.87,352.11,351.85,352.1,17207.0,329.4823,329.707,329.4636,329.6977,17207.0
2021-02-03 13:30:00,352.1,352.46,351.98,352.41,54523.0,329.6977,330.0348,329.5853,329.9879,54523.0
2021-02-03 13:40:00,352.41,352.5,352.37,352.44,45422.0,329.9879,330.0722,329.9505,330.016,45422.0
2021-02-03 13:50:00,352.42,352.45,352.33,352.45,40634.0,329.9973,330.0254,329.913,330.0254,40634.0
2021-02-03 14:00:00,352.47,352.73,352.41,352.67,51232.0,330.0441,330.2876,329.9879,330.2314,51232.0
2021-02-03 14:10:00,352.66,352.66,352.41,352.47,52800.0,330.222,330.222,329.9879,330.0441,52800.0
2021-02-03 14:20:00,352.49,352.66,352.43,352.61,42853.0,330.0629,330.222,330.0067,330.1752,42853.0
2021-02-03 14:30:00,352.63,352.8,352.62,352.65,76331.0,330.1939,330.3531,330.1846,330.2127,76331.0
2021-02-03 14:40:00,352.69,352.7,352.41,352.44,55397.0,330.2501,330.2595,329.9879,330.016,55397.0
2021-02-03 14:50:00,352.44,352.48,352.23,352.25,65912.0,330.016,330.0535,329.8194,329.8381,65912.0
2021-02-03 15:00:00,352.16,352.32,352.0,352.23,93209.0,329.7539,329.9037,329.604,329.8194,93209.0
2021-02-03 15:10:00,352.22,352.34,351.85,351.87,37041.0,329.81,329.9224,329.4636,329.4823,37041.0
2021-02-03 15:20:00,351.89,352.08,351.6,351.71,40077.0,329.501,329.6789,329.2295,329.3325,40077.0
2021-02-03 15:30:00,351.7,351.96,351.6,351.7,59758.0,329.3231,329.5666,329.2295,329.3231,59758.0
2021-02-03 15:40:00,351.69,352.05,351.6,351.76,53783.0,329.3138,329.6509,329.2295,329.3793,53783.0
2021-02-03 15:50:00,351.7,351.78,351.12,351.12,65556.0,329.3231,329.398,328.78,328.78,65556.0
2021-02-04 09:30:00,352.12,352.41,351.92,352.18,122143.0,329.7164,329.9879,329.5291,329.7726,122143.0
2021-02-04 09:40:00,352.22,352.81,352.07,352.72,63411.0,329.81,330.3625,329.6696,330.2782,63411.0
2021-02-04 09:50:00,352.77,352.92,352.3,352.92,44875.0,330.325,330.4655,329.8849,330.4655,44875.0
2021-02-04 10:00:00,352.98,353.09,352.62,352.99,40473.0,330.5217,330.6247,330.1846,330.531,40473.0
2021-02-04 10:10:00,352.93,353.38,352.93,353.36,38452.0,330.4749,330.8962,330.4749,330.8775,38452.0
2021-02-04 10:20:00,353.32,353.39,352.74,352.8,85949.0,330.84,330.9056,330.297,330.3531,85949.0
2021-02-04 10:30:00,352.79,352.98,352.71,352.73,46939.0,330.3438,330.5217,330.2689,330.2876,46939.0
2021-02-04 10:40:00,352.84,353.0,352.77,352.97,75866.0,330.3906,330.5404,330.325,330.5123,75866.0
2021-02-04 10:50:00,353.04,353.38,352.99,353.28,84013.0,330.5779,330.8962,330.531,330.8026,84013.0
2021-02-04 11:00:00,353.25,353.66,353.19,353.59,29914.0,330.7745,331.1584,330.7183,331.0929,29914.0
2021-02-04 11:10:00,353.61,353.64,353.28,353.42,27646.0,331.1116,331.1397,330.8026,330.9337,27646.0
2021-02-04 11:20:00,353.44,353.68,353.39,353.5,13236.0,330.9524,331.1771,330.9056,331.0086,13236.0
2021-02-04 11:30:00,353.51,353.6,353.36,353.52,13108.0,331.018,331.1022,330.8775,331.0273,13108.0
2021-02-04 11:40:00,353.5,353.69,353.32,353.67,21153.0,331.0086,331.1865,330.84,331.1678,21153.0
2021-02-04 11:50:00,353.69,353.7,353.41,353.57,17943.0,331.1865,331.1959,330.9243,331.0741,17943.0
2021-02-04 12:00:00,353.61,353.8,353.56,353.73,51597.0,331.1116,331.2895,331.0648,331.224,51597.0
2021-02-04 12:10:00,353.8,353.86,353.68,353.82,17676.0,331.2895,331.3457,331.1771,331.3082,17676.0
2021-02-04 12:20:00,353.79,353.83,353.65,353.72,21894.0,331.2801,331.3176,331.1491,331.2146,21894.0
2021-02-04 12:30:00,353.75,353.96,353.7,353.71,17916.0,331.2427,331.4393,331.1959,331.2052,17916.0
2021-02-04 12:40:00,353.74,353.82,353.66,353.78,33645.0,331.2333,331.3082,331.1584,331.2708,33645.0
2021-02-04 12:50:00,353.75,353.79,353.6,353.72,21305.0,331.2427,331.2801,331.1022,331.2146,21305.0
2021-02-04 13:00:00,353.71,353.86,353.7,353.82,27881.0,331.2052,331.3457,331.1959,331.3082,27881.0
2021-02-04 13:10:00,353.85,354.11,353.8,354.07,38589.0,331.3363,331.5798,331.2895,331.5423,38589.0
2021-02-04 13:20:00,354.05,354.14,353.99,354.04,14645.0,331.5236,331.6079,331.4674,331.5142,14645.0
2021-02-04 13:30:00,354.05,354.16,354.04,354.1,22222.0,331.5236,331.6266,331.5142,331.5704,22222.0
2021-02-04 13:40:00,354.12,354.25,354.07,354.25,15175.0,331.5891,331.7109,331.5423,331.7109,15175.0
2021-02-04 13:50:00,354.25,354.26,354.12,354.14,14051.0,331.7109,331.7202,331.5891,331.6079,14051.0
2021-02-04 14:00:00,354.15,354.33,354.15,354.29,20087.0,331.6172,331.7858,331.6172,331.7483,20087.0
2021-02-04 14:10:00,354.28,354.28,354.09,354.17,19575.0,331.739,331.739,331.5611,331.636,19575.0
2021-02-04 14:20:00,354.15,354.16,354.0,354.13,23298.0,331.6172,331.6266,331.4768,331.5985,23298.0
2021-02-04 14:30:00,354.15,354.27,354.15,354.18,17784.0,331.6172,331.7296,331.6172,331.6453,17784.0
2021-02-04 14:40:00,354.18,354.23,354.12,354.2,26520.0,331.6453,331.6921,331.5891,331.6641,26520.0
2021-02-04 14:50:00,354.2,354.33,354.07,354.28,32015.0,331.6641,331.7858,331.5423,331.739,32015.0
2021-02-04 15:00:00,354.25,354.26,354.12,354.17,13369.0,331.7109,331.7202,331.5891,331.636,13369.0
2021-02-04 15:10:00,354.17,354.17,353.93,353.96,34837.0,331.636,331.636,331.4112,331.4393,34837.0
2021-02-04 15:20:00,353.99,354.08,353.91,354.05,16844.0,331.4674,331.5517,331.3925,331.5236,16844.0
2021-02-04 15:30:00,354.02,354.16,353.96,353.97,32469.0,331.4955,331.6266,331.4393,331.4487,32469.0
2021-02-04 15:40:00,353.95,354.32,353.95,354.07,68327.0,331.43,331.7764,331.43,331.5423,68327.0
2021-02-04 15:50:00,354.06,355.04,354.06,354.98,99417.0,331.533,332.4506,331.533,332.3944,99417.0
2021-02-05 09:30:00,356.9,356.99,356.15,356.37,233374.0,334.1923,334.2765,333.49,333.696,233374.0
2021-02-05 09:40:00,356.39,356.64,356.32,356.49,100509.0,333.7147,333.9488,333.6492,333.8084,100509.0
2021-02-05 09:50:00,356.53,356.62,355.86,355.91,89777.0,333.8458,333.9301,333.2184,333.2653,89777.0
2021-02-05 10:00:00,355.9,356.15,355.73,355.99,49915.0,333.2559,333.49,333.0967,333.3402,49915.0
2021-02-05 10:10:00,356.0,356.0,355.31,355.33,55779.0,333.3495,333.3495,332.7034,332.7222,55779.0
2021-02-05 10:20:00,355.37,355.98,355.32,355.9,27423.0,332.7596,333.3308,332.7128,333.2559,27423.0
2021-02-05 10:30:00,355.92,356.32,355.91,356.3,28533.0,333.2746,333.6492,333.2653,333.6304,28533.0
2021-02-05 10:40:00,356.33,356.61,356.16,356.61,42969.0,333.6585,333.9207,333.4994,333.9207,42969.0
2021-02-05 10:50:00,356.59,356.7,356.37,356.43,48950.0,333.902,334.005,333.696,333.7522,48950.0
2021-02-05 11:00:00,356.48,356.58,356.06,356.09,39389.0,333.799,333.8926,333.4057,333.4338,39389.0
2021-02-05 11:10:00,356.07,356.15,355.9,356.0,20747.0,333.4151,333.49,333.2559,333.3495,20747.0
2021-02-05 11:20:00,355.96,356.22,355.95,356.12,28679.0,333.3121,333.5555,333.3027,333.4619,28679.0
2021-02-05 11:30:00,356.16,356.5,356.14,356.44,16710.0,333.4994,333.8177,333.4806,333.7615,16710.0
2021-02-05 11:40:00,356.45,356.49,356.39,356.4,16753.0,333.7709,333.8084,333.7147,333.7241,16753.0
2021-02-05 11:50:00,356.43,356.43,356.05,356.06,22338.0,333.7522,333.7522,333.3964,333.4057,22338.0
2021-02-05 12:00:00,356.05,356.46,355.97,356.36,54275.0,333.3964,333.7803,333.3214,333.6866,54275.0
2021-02-05 12:10:00,356.33,356.58,356.31,356.56,64834.0,333.6585,333.8926,333.6398,333.8739,64834.0
2021-02-05 12:20:00,356.56,356.61,356.44,356.53,42324.0,333.8739,333.9207,333.7615,333.8458,42324.0
2021-02-05 12:30:00,356.56,356.7,356.5,356.7,15234.0,333.8739,334.005,333.8177,334.005,15234.0
2021-02-05 12:40:00,356.7,357.0,356.67,356.88,29379.0,334.005,334.2859,333.9769,334.1735,29379.0
2021-02-05 12:50:00,356.84,357.1,356.83,357.1,14205.0,334.1361,334.3795,334.1267,334.3795,14205.0
2021-02-05 13:00:00,357.1,357.14,356.79,356.8,10869.0,334.3795,334.417,334.0893,334.0986,10869.0
2021-02-05 13:10:00,356.81,357.05,356.77,357.02,22751.0,334.108,334.3327,334.0705,334.3046,22751.0
2021-02-05 13:20:00,357.03,357.03,356.7,356.76,23655.0,334.314,334.314,334.005,334.0612,23655.0
2021-02-05 13:30:00,356.74,356.81,356.6,356.74,41376.0,334.0425,334.108,333.9114,334.0425,41376.0
2021-02-05 13:40:00,356.73,356.73,356.58,356.58,45003.0,334.0331,334.0331,333.8926,333.8926,45003.0
2021-02-05 13:50:00,356.58,356.58,356.31,356.32,17518.0,333.8926,333.8926,333.6398,333.6492,17518.0
2021-02-05 14:00:00,356.31,356.47,356.17,356.4,25673.0,333.6398,333.7896,333.5087,333.7241,25673.0
2021-02-05 14:10:00,356.42,356.53,356.35,356.38,22152.0,333.7428,333.8458,333.6773,333.7054,22152.0
2021-02-05 14:20:00,356.4,356.6,356.3,356.53,30454.0,333.7241,333.9114,333.6304,333.8458,30454.0
2021-02-05 14:30:00,356.55,356.72,356.48,356.56,26695.0,333.8645,334.0237,333.799,333.8739,26695.0
2021-02-05 14:40:00,356.55,356.56,356.26,356.28,34584.0,333.8645,333.8739,333.593,333.6117,34584.0
2021-02-05 14:50:00,356.24,356.32,356.1,356.26,16402.0,333.5743,333.6492,333.4432,333.593,16402.0
2021-02-05 15:00:00,356.24,356.26,355.97,356.06,63826.0,333.5743,333.593,333.3214,333.4057,63826.0
2021-02-05 15:10:00,356.05,356.42,356.03,356.28,31388.0,333.3964,333.7428,333.3776,333.6117,31388.0
2021-02-05 15:20:00,356.28,356.44,355.96,356.0,28507.0,333.6117,333.7615,333.3121,333.3495,28507.0
2021-02-05 15:30:00,355.99,356.42,355.98,356.1,29238.0,333.3402,333.7428,333.3308,333.4432,29238.0
2021-02-05 15:40:00,356.14,356.36,356.02,356.02,18247.0,333.4806,333.6866,333.3683,333.3683,18247.0
2021-02-05 15:50:00,356.0,356.53,355.98,356.42,57721.0,333.3495,333.8458,333.3308,333.7428,57721.0
2021-02-08 09:30:00,357.88,358.15,357.73,357.8,214323.0,335.1099,335.3627,334.9695,335.035,214323.0
2021-02-08 09:40:00,357.84,358.25,357.8,358.21,124805.0,335.0725,335.4564,335.035,335.4189,124805.0
2021-02-08 09:50:00,358.23,358.38,358.04,358.17,28453.0,335.4376,335.5781,335.2597,335.3815,28453.0
2021-02-08 10:00:00,358.2,358.42,358.12,358.41,34868.0,335.4096,335.6156,335.3346,335.6062,34868.0
2021-02-08 10:10:00,358.41,358.41,358.08,358.29,47344.0,335.6062,335.6062,335.2972,335.4938,47344.0
2021-02-08 10:20:00,358.31,358.34,357.85,358.12,35863.0,335.5126,335.5407,335.0818,335.3346,35863.0
2021-02-08 10:30:00,358.11,358.26,358.03,358.2,35052.0,335.3253,335.4657,335.2504,335.4096,35052.0
2021-02-08 10:40:00,358.21,358.48,358.18,358.31,746874.0,335.4189,335.6717,335.3908,335.5126,746874.0
2021-02-08 10:50:00,358.33,358.35,357.93,358.12,38652.0,335.5313,335.55,335.1567,335.3346,38652.0
2021-02-08 11:00:00,358.12,358.19,357.88,357.93,24880.0,335.3346,335.4002,335.1099,335.1567,24880.0
2021-02-08 11:10:00,357.92,357.95,357.58,357.64,25385.0,335.1474,335.1755,334.829,334.8852,25385.0
2021-02-08 11:20:00,357.64,357.82,357.63,357.73,25478.0,334.8852,335.0537,334.8758,334.9695,25478.0
2021-02-08 11:30:00,357.75,357.77,357.22,357.25,43791.0,334.9882,335.0069,334.4919,334.52,43791.0
2021-02-08 11:40:00,357.21,357.52,357.06,357.5,20941.0,334.4825,334.7728,334.3421,334.7541,20941.0
2021-02-08 11:50:00,357.48,357.68,357.48,357.52,44147.0,334.7354,334.9226,334.7354,334.7728,44147.0
2021-02-08 12:00:00,357.53,357.64,357.53,357.63,81977.0,334.7822,334.8852,334.7822,334.8758,81977.0
2021-02-08 12:10:00,357.64,357.88,357.63,357.82,35658.0,334.8852,335.1099,334.8758,335.0537,35658.0
2021-02-08 12:20:00,357.8,357.97,357.79,357.9,39197.0,335.035,335.1942,335.0256,335.1286,39197.0
2021-02-08 12:30:00,357.89,357.9,357.72,357.74,31280.0,335.1193,335.1286,334.9601,334.9788,31280.0
2021-02-08 12:40:00,357.75,357.92,357.69,357.85,22793.0,334.9882,335.1474,334.932,335.0818,22793.0
2021-02-08 12:50:00,357.84,357.85,357.54,357.65,23528.0,335.0725,335.0818,334.7916,334.8946,23528.0
2021-02-08 13:00:00,357.64,357.65,357.47,357.54,23776.0,334.8852,334.8946,334.726,334.7916,23776.0
2021-02-08 13:10:00,357.54,357.75,357.52,357.75,29655.0,334.7916,334.9882,334.7728,334.9882,29655.0
2021-02-08 13:20:00,357.74,357.78,357.62,357.68,42961.0,334.9788,335.0163,334.8665,334.9226,42961.0
2021-02-08 13:30:00,357.68,357.88,357.66,357.84,17628.0,334.9226,335.1099,334.9039,335.0725,17628.0
2021-02-08 13:40:00,357.85,357.9,357.68,357.69,43812.0,335.0818,335.1286,334.9226,334.932,43812.0
2021-02-08 13:50:00,357.73,357.73,357.24,357.47,66205.0,334.9695,334.9695,334.5106,334.726,66205.0
2021-02-08 14:00:00,357.45,357.67,357.44,357.63,21095.0,334.7073,334.9133,334.6979,334.8758,21095.0
2021-02-08 14:10:00,357.64,357.66,357.55,357.56,18963.0,334.8852,334.9039,334.8009,334.8103,18963.0
2021-02-08 14:20:00,357.55,357.75,357.48,357.64,21672.0,334.8009,334.9882,334.7354,334.8852,21672.0
2021-02-08 14:30:00,357.63,357.74,357.48,357.73,52825.0,334.8758,334.9788,334.7354,334.9695,52825.0
2021-02-08 14:40:00,357.7,357.78,357.63,357.71,35680.0,334.9414,335.0163,334.8758,334.9507,35680.0
2021-02-08 14:50:00,357.75,357.96,357.71,357.93,91372.0,334.9882,335.1848,334.9507,335.1567,91372.0
2021-02-08 15:00:00,357.91,357.99,357.86,357.87,70929.0,335.138,335.2129,335.0912,335.1006,70929.0
2021-02-08 15:10:00,357.88,358.06,357.87,357.94,45776.0,335.1099,335.2785,335.1006,335.1661,45776.0
2021-02-08 15:20:00,357.94,358.12,357.94,358.1,48455.0,335.1661,335.3346,335.1661,335.3159,48455.0
2021-02-08 15:30:00,358.09,358.23,357.99,358.14,80478.0,335.3066,335.4376,335.2129,335.3534,80478.0
2021-02-08 15:40:00,358.14,358.36,358.1,358.28,100383.0,335.3534,335.5594,335.3159,335.4845,100383.0
2021-02-08 15:50:00,358.29,359.02,358.23,359.02,190052.0,335.4938,336.1774,335.4376,336.1774,190052.0
2021-02-09 09:30:00,358.22,358.53,358.13,358.13,149607.0,335.4283,335.7186,335.344,335.344,149607.0
2021-02-09 09:40:00,358.2,358.53,357.77,358.42,124627.0,335.4096,335.7186,335.0069,335.6156,124627.0
2021-02-09 09:50:00,358.42,358.79,358.42,358.73,44989.0,335.6156,335.962,335.6156,335.9058,44989.0
2021-02-09 10:00:00,358.66,358.85,358.4,358.68,26271.0,335.8403,336.0182,335.5968,335.859,26271.0
2021-02-09 10:10:00,358.7,358.89,358.7,358.81,25167.0,335.8777,336.0557,335.8777,335.9807,25167.0
2021-02-09 10:20:00,358.83,358.86,358.61,358.73,13822.0,335.9995,336.0276,335.7935,335.9058,13822.0
2021-02-09 10:30:00,358.77,358.9,358.7,358.89,23174.0,335.9433,336.065,335.8777,336.0557,23174.0
2021-02-09 10:40:00,358.87,358.96,358.54,358.63,48354.0,336.0369,336.1212,335.7279,335.8122,48354.0
2021-02-09 10:50:00,358.63,358.68,358.54,358.58,20483.0,335.8122,335.859,335.7279,335.7654,20483.0
2021-02-09 11:00:00,358.56,358.57,358.3,358.3,26650.0,335.7467,335.756,335.5032,335.5032,26650.0
2021-02-09 11:10:00,358.28,358.3,357.99,358.06,22720.0,335.4845,335.5032,335.2129,335.2785,22720.0
2021-02-09 11:20:00,358.07,358.45,358.05,358.31,16913.0,335.2878,335.6437,335.2691,335.5126,16913.0
2021-02-09 11:30:00,358.28,358.64,358.16,358.55,17937.0,335.4845,335.8216,335.3721,335.7373,17937.0
2021-02-09 11:40:00,358.55,358.8,358.51,358.77,17429.0,335.7373,335.9714,335.6998,335.9433,17429.0
2021-02-09 11:50:00,358.79,358.8,358.6,358.61,18138.0,335.962,335.9714,335.7841,335.7935,18138.0
2021-02-09 12:00:00,358.57,358.86,358.56,358.86,12450.0,335.756,336.0276,335.7467,336.0276,12450.0
2021-02-09 12:10:00,358.93,359.11,358.86,358.96,15806.0,336.0931,336.2617,336.0276,336.1212,15806.0
2021-02-09 12:20:00,358.96,359.08,358.87,359.01,11251.0,336.1212,336.2336,336.0369,336.168,11251.0
2021-02-09 12:30:00,359.04,359.11,358.99,359.1,82931.0,336.1961,336.2617,336.1493,336.2523,82931.0
2021-02-09 12:40:00,359.07,359.13,359.02,359.13,33141.0,336.2242,336.2804,336.1774,336.2804,33141.0
2021-02-09 12:50:00,359.11,359.3,359.05,359.17,65047.0,336.2617,336.4396,336.2055,336.3178,65047.0
2021-02-09 13:00:00,359.21,359.22,358.98,358.98,19223.0,336.3553,336.3647,336.1399,336.1399,19223.0
2021-02-09 13:10:00,359.02,359.09,358.93,358.99,18002.0,336.1774,336.2429,336.0931,336.1493,18002.0
2021-02-09 13:20:00,358.98,358.98,358.72,358.74,15871.0,336.1399,336.1399,335.8965,335.9152,15871.0
2021-02-09 13:30:00,358.74,358.94,358.74,358.91,10108.0,335.9152,336.1025,335.9152,336.0744,10108.0
2021-02-09 13:40:00,358.9,358.91,358.72,358.76,82665.0,336.065,336.0744,335.8965,335.9339,82665.0
2021-02-09 13:50:00,358.73,358.95,358.72,358.88,25229.0,335.9058,336.1118,335.8965,336.0463,25229.0
2021-02-09 14:00:00,358.95,359.09,358.93,359.07,23138.0,336.1118,336.2429,336.0931,336.2242,23138.0
2021-02-09 14:10:00,359.07,359.13,359.02,359.12,14077.0,336.2242,336.2804,336.1774,336.271,14077.0
2021-02-09 14:20:00,359.08,359.19,359.06,359.16,20567.0,336.2336,336.3366,336.2148,336.3085,20567.0
2021-02-09 14:30:00,359.14,359.33,359.14,359.28,34210.0,336.2898,336.4677,336.2898,336.4208,34210.0
2021-02-09 14:40:00,359.27,359.32,359.21,359.24,33684.0,336.4115,336.4583,336.3553,336.3834,33684.0
2021-02-09 14:50:00,359.24,359.31,359.14,359.28,15466.0,336.3834,336.4489,336.2898,336.4208,15466.0
2021-02-09 15:00:00,359.25,359.3,359.19,359.23,89980.0,336.3928,336.4396,336.3366,336.374,89980.0
2021-02-09 15:10:00,359.21,359.32,359.17,359.23,17082.0,336.3553,336.4583,336.3178,336.374,17082.0
2021-02-09 15:20:00,359.22,359.23,358.98,358.99,43566.0,336.3647,336.374,336.1399,336.1493,43566.0
2021-02-09 15:30:00,359.0,359.33,359.0,359.31,23080.0,336.1587,336.4677,336.1587,336.4489,23080.0
2021-02-09 15:40:00,359.29,359.29,359.04,359.05,23010.0,336.4302,336.4302,336.1961,336.2055,23010.0
2021-02-09 15:50:00,359.02,359.02,358.45,358.8,111573.0,336.1774,336.1774,335.6437,335.9714,111573.0
2021-02-10 09:30:00,360.53,360.61,359.99,360.17,233065.0,337.5913,337.6662,337.0857,337.2542,233065.0
2021-02-10 09:40:00,360.18,360.33,359.96,360.15,92374.0,337.2636,337.404,337.0576,337.2355,92374.0
2021-02-10 09:50:00,360.14,360.15,359.81,359.97,44302.0,337.2261,337.2355,336.9171,337.0669,44302.0
2021-02-10 10:00:00,359.93,360.3,359.92,360.06,34927.0,337.0295,337.3759,337.0201,337.1512,34927.0
2021-02-10 10:10:00,360.08,360.11,359.1,359.19,90797.0,337.1699,337.198,336.2523,336.3366,90797.0
2021-02-10 10:20:00,359.09,359.09,357.33,358.0,111222.0,336.2429,336.2429,334.5949,335.2223,111222.0
2021-02-10 10:30:00,357.92,358.18,357.25,357.63,36658.0,335.1474,335.3908,334.52,334.8758,36658.0
2021-02-10 10:40:00,357.51,357.71,356.3,357.0,81010.0,334.7635,334.9507,333.6304,334.2859,81010.0
2021-02-10 10:50:00,357.07,358.27,356.94,358.26,64931.0,334.3515,335.4751,334.2297,335.4657,64931.0
2021-02-10 11:00:00,358.2,358.41,357.5,357.97,30069.0,335.4096,335.6062,334.7541,335.1942,30069.0
2021-02-10 11:10:00,358.11,358.64,358.03,358.4,21099.0,335.3253,335.8216,335.2504,335.5968,21099.0
2021-02-10 11:20:00,358.38,358.52,357.88,357.94,89842.0,335.5781,335.7092,335.1099,335.1661,89842.0
2021-02-10 11:30:00,357.92,358.39,357.49,358.12,28398.0,335.1474,335.5875,334.7447,335.3346,28398.0
2021-02-10 11:40:00,358.09,358.17,357.91,358.09,16573.0,335.3066,335.3815,335.138,335.3066,16573.0
2021-02-10 11:50:00,358.19,358.57,357.98,358.14,18452.0,335.4002,335.756,335.2036,335.3534,18452.0
2021-02-10 12:00:00,358.05,358.06,357.38,357.67,28779.0,335.2691,335.2785,334.6417,334.9133,28779.0
2021-02-10 12:10:00,357.65,358.08,357.59,357.91,16535.0,334.8946,335.2972,334.8384,335.138,16535.0
2021-02-10 12:20:00,357.99,358.08,357.33,357.93,34988.0,335.2129,335.2972,334.5949,335.1567,34988.0
2021-02-10 12:30:00,357.84,357.95,357.64,357.73,12039.0,335.0725,335.1755,334.8852,334.9695,12039.0
2021-02-10 12:40:00,357.71,358.11,357.68,358.09,14450.0,334.9507,335.3253,334.9226,335.3066,14450.0
2021-02-10 12:50:00,358.11,358.37,358.1,358.2,7881.0,335.3253,335.5687,335.3159,335.4096,7881.0
2021-02-10 13:00:00,358.14,358.37,358.0,358.21,15068.0,335.3534,335.5687,335.2223,335.4189,15068.0
2021-02-10 13:10:00,358.21,358.28,358.07,358.25,9410.0,335.4189,335.4845,335.2878,335.4564,9410.0
2021-02-10 13:20:00,358.28,358.47,358.24,358.44,19430.0,335.4845,335.6624,335.447,335.6343,19430.0
2021-02-10 13:30:00,358.4,358.61,358.39,358.56,15082.0,335.5968,335.7935,335.5875,335.7467,15082.0
2021-02-10 13:40:00,358.54,358.56,358.16,358.16,28051.0,335.7279,335.7467,335.3721,335.3721,28051.0
2021-02-10 13:50:00,358.09,358.3,358.0,358.25,22084.0,335.3066,335.5032,335.2223,335.4564,22084.0
2021-02-10 14:00:00,358.2,358.46,358.06,358.3,38289.0,335.4096,335.653,335.2785,335.5032,38289.0
2021-02-10 14:10:00,358.31,358.43,358.12,358.27,27675.0,335.5126,335.6249,335.3346,335.4751,27675.0
2021-02-10 14:20:00,358.31,358.86,358.07,358.86,39665.0,335.5126,336.0276,335.2878,336.0276,39665.0
2021-02-10 14:30:00,358.92,359.31,358.73,359.01,42408.0,336.0837,336.4489,335.9058,336.168,42408.0
2021-02-10 14:40:00,359.09,359.27,359.09,359.27,21946.0,336.2429,336.4115,336.2429,336.4115,21946.0
2021-02-10 14:50:00,359.23,359.29,359.0,359.27,23118.0,336.374,336.4302,336.1587,336.4115,23118.0
2021-02-10 15:00:00,359.34,359.52,359.34,359.37,52221.0,336.477,336.6456,336.477,336.5051,52221.0
2021-02-10 15:10:00,359.35,359.49,359.12,359.22,46367.0,336.4864,336.6175,336.271,336.3647,46367.0
2021-02-10 15:20:00,359.22,359.26,358.72,358.92,34347.0,336.3647,336.4021,335.8965,336.0837,34347.0
2021-02-10 15:30:00,358.95,359.09,358.25,358.25,60538.0,336.1118,336.2429,335.4564,335.4564,60538.0
2021-02-10 15:40:00,358.26,358.47,357.98,358.16,56242.0,335.4657,335.6624,335.2036,335.3721,56242.0
2021-02-10 15:50:00,358.14,358.67,358.01,358.67,109875.0,335.3534,335.8497,335.2316,335.8497,109875.0
2021-02-11 09:30:00,359.71,360.06,359.51,359.93,344404.0,336.8235,337.1512,336.6362,337.0295,344404.0
2021-02-11 09:40:00,359.95,360.1,359.61,359.97,52911.0,337.0482,337.1887,336.7298,337.0669,52911.0
2021-02-11 09:50:00,360.0,360.0,358.88,358.94,34576.0,337.095,337.095,336.0463,336.1025,34576.0
2021-02-11 10:00:00,358.9,359.42,358.84,359.19,43151.0,336.065,336.5519,336.0088,336.3366,43151.0
2021-02-11 10:10:00,359.21,359.51,359.09,359.43,27594.0,336.3553,336.6362,336.2429,336.5613,27594.0
2021-02-11 10:20:00,359.4,359.61,359.27,359.45,18782.0,336.5332,336.7298,336.4115,336.58,18782.0
2021-02-11 10:30:00,359.28,359.41,359.06,359.31,20323.0,336.4208,336.5426,336.2148,336.4489,20323.0
2021-02-11 10:40:00,359.33,359.7,359.33,359.61,16797.0,336.4677,336.8141,336.4677,336.7298,16797.0
2021-02-11 10:50:00,359.59,359.78,358.93,359.08,50282.0,336.7111,336.889,336.0931,336.2336,50282.0
2021-02-11 11:00:00,358.98,359.27,358.86,359.0,14657.0,336.1399,336.4115,336.0276,336.1587,14657.0
2021-02-11 11:10:00,359.01,359.07,358.7,358.91,23202.0,336.168,336.2242,335.8777,336.0744,23202.0
2021-02-11 11:20:00,358.94,359.19,358.87,359.14,38433.0,336.1025,336.3366,336.0369,336.2898,38433.0
2021-02-11 11:30:00,359.12,359.4,359.12,359.37,11790.0,336.271,336.5332,336.271,336.5051,11790.0
2021-02-11 11:40:00,359.37,359.4,359.21,359.34,25002.0,336.5051,336.5332,336.3553,336.477,25002.0
2021-02-11 11:50:00,359.36,359.36,358.87,359.04,12066.0,336.4958,336.4958,336.0369,336.1961,12066.0
2021-02-11 12:00:00,359.06,359.18,358.77,358.82,7345.0,336.2148,336.3272,335.9433,335.9901,7345.0
2021-02-11 12:10:00,358.77,358.98,357.83,357.85,31875.0,335.9433,336.1399,335.0631,335.0818,31875.0
2021-02-11 12:20:00,357.85,358.16,357.31,357.31,63333.0,335.0818,335.3721,334.5762,334.5762,63333.0
2021-02-11 12:30:00,357.31,358.01,357.31,357.97,49792.0,334.5762,335.2316,334.5762,335.1942,49792.0
2021-02-11 12:40:00,357.92,357.93,356.83,357.56,28903.0,335.1474,335.1567,334.1267,334.8103,28903.0
2021-02-11 12:50:00,357.61,357.9,357.29,357.9,21997.0,334.8571,335.1286,334.5575,335.1286,21997.0
2021-02-11 13:00:00,357.84,357.96,357.66,357.66,15108.0,335.0725,335.1848,334.9039,334.9039,15108.0
2021-02-11 13:10:00,357.57,358.14,357.48,358.06,14720.0,334.8196,335.3534,334.7354,335.2785,14720.0
2021-02-11 13:20:00,358.1,358.43,358.09,358.25,29266.0,335.3159,335.6249,335.3066,335.4564,29266.0
2021-02-11 13:30:00,358.27,358.43,358.1,358.39,39126.0,335.4751,335.6249,335.3159,335.5875,39126.0
2021-02-11 13:40:00,358.44,358.52,358.1,358.27,17081.0,335.6343,335.7092,335.3159,335.4751,17081.0
2021-02-11 13:50:00,358.3,358.34,358.12,358.16,7551.0,335.5032,335.5407,335.3346,335.3721,7551.0
2021-02-11 14:00:00,358.07,358.08,357.54,357.76,29308.0,335.2878,335.2972,334.7916,334.9976,29308.0
2021-02-11 14:10:00,357.72,357.91,357.51,357.9,21621.0,334.9601,335.138,334.7635,335.1286,21621.0
2021-02-11 14:20:00,357.9,358.02,357.45,357.95,21771.0,335.1286,335.241,334.7073,335.1755,21771.0
2021-02-11 14:30:00,357.97,358.05,357.65,357.7,30475.0,335.1942,335.2691,334.8946,334.9414,30475.0
2021-02-11 14:40:00,357.74,358.19,357.67,358.13,11091.0,334.9788,335.4002,334.9133,335.344,11091.0
2021-02-11 14:50:00,358.12,358.37,358.02,358.32,74485.0,335.3346,335.5687,335.241,335.5219,74485.0
2021-02-11 15:00:00,358.31,358.58,358.21,358.55,28069.0,335.5126,335.7654,335.4189,335.7373,28069.0
2021-02-11 15:10:00,358.54,358.95,358.49,358.72,45823.0,335.7279,336.1118,335.6811,335.8965,45823.0
2021-02-11 15:20:00,358.67,358.98,358.66,358.69,45187.0,335.8497,336.1399,335.8403,335.8684,45187.0
2021-02-11 15:30:00,358.75,358.75,358.56,358.58,63115.0,335.9246,335.9246,335.7467,335.7654,63115.0
2021-02-11 15:40:00,358.59,359.25,358.49,358.89,65479.0,335.7747,336.3928,335.6811,336.0557,65479.0
2021-02-11 15:50:00,358.86,359.45,358.67,359.23,115644.0,336.0276,336.58,335.8497,336.374,115644.0
2021-02-12 09:30:00,358.45,358.88,358.36,358.86,123611.0,335.6437,336.0463,335.5594,336.0276,123611.0
2021-02-12 09:40:00,358.86,359.12,358.85,359.05,38844.0,336.0276,336.271,336.0182,336.2055,38844.0
2021-02-12 09:50:00,359.04,359.13,358.82,358.87,33748.0,336.1961,336.2804,335.9901,336.0369,33748.0
2021-02-12 10:00:00,358.83,359.16,358.82,359.14,14966.0,335.9995,336.3085,335.9901,336.2898,14966.0
2021-02-12 10:10:00,359.07,359.23,358.85,358.94,22828.0,336.2242,336.374,336.0182,336.1025,22828.0
2021-02-12 10:20:00,358.95,359.16,358.88,358.97,20788.0,336.1118,336.3085,336.0463,336.1306,20788.0
2021-02-12 10:30:00,359.05,359.7,358.67,359.63,119613.0,336.2055,336.8141,335.8497,336.7486,119613.0
2021-02-12 10:40:00,359.6,359.89,359.6,359.82,126410.0,336.7205,336.992,336.7205,336.9265,126410.0
2021-02-12 10:50:00,359.8,359.9,359.64,359.73,25144.0,336.9078,337.0014,336.7579,336.8422,25144.0
2021-02-12 11:00:00,359.73,359.81,359.51,359.59,28951.0,336.8422,336.9171,336.6362,336.7111,28951.0
2021-02-12 11:10:00,359.58,359.89,359.58,359.81,18470.0,336.7018,336.992,336.7018,336.9171,18470.0
2021-02-12 11:20:00,359.8,359.82,359.65,359.77,46455.0,336.9078,336.9265,336.7673,336.8797,46455.0
2021-02-12 11:30:00,359.82,360.01,359.68,359.77,25099.0,336.9265,337.1044,336.7954,336.8797,25099.0
2021-02-12 11:40:00,359.76,359.89,359.68,359.81,14011.0,336.8703,336.992,336.7954,336.9171,14011.0
2021-02-12 11:50:00,359.82,359.89,359.7,359.8,16280.0,336.9265,336.992,336.8141,336.9078,16280.0
2021-02-12 12:00:00,359.82,360.05,359.82,359.97,48653.0,336.9265,337.1419,336.9265,337.0669,48653.0
2021-02-12 12:10:00,359.94,359.98,359.81,359.82,12141.0,337.0389,337.0763,336.9171,336.9265,12141.0
2021-02-12 12:20:00,359.83,359.83,359.67,359.69,23575.0,336.9359,336.9359,336.786,336.8048,23575.0
2021-02-12 12:30:00,359.69,359.7,359.46,359.56,24243.0,336.8048,336.8141,336.5894,336.683,24243.0
2021-02-12 12:40:00,359.55,359.73,359.44,359.72,23278.0,336.6737,336.8422,336.5707,336.8328,23278.0
2021-02-12 12:50:00,359.7,359.74,359.55,359.64,30269.0,336.8141,336.8516,336.6737,336.7579,30269.0
2021-02-12 13:00:00,359.63,359.7,359.57,359.58,13771.0,336.7486,336.8141,336.6924,336.7018,13771.0
2021-02-12 13:10:00,359.56,359.63,359.13,359.24,53914.0,336.683,336.7486,336.2804,336.3834,53914.0
2021-02-12 13:20:00,359.19,359.42,359.03,359.4,15532.0,336.3366,336.5519,336.1868,336.5332,15532.0
2021-02-12 13:30:00,359.45,359.67,359.45,359.55,13760.0,336.58,336.786,336.58,336.6737,13760.0
2021-02-12 13:40:00,359.57,359.62,359.43,359.5,13682.0,336.6924,336.7392,336.5613,336.6268,13682.0
2021-02-12 13:50:00,359.5,359.51,359.16,359.35,14735.0,336.6268,336.6362,336.3085,336.4864,14735.0
2021-02-12 14:00:00,359.28,359.32,359.08,359.25,36643.0,336.4208,336.4583,336.2336,336.3928,36643.0
2021-02-12 14:10:00,359.26,359.29,359.07,359.29,247889.0,336.4021,336.4302,336.2242,336.4302,247889.0
2021-02-12 14:20:00,359.34,359.39,359.24,359.36,24957.0,336.477,336.5238,336.3834,336.4958,24957.0
2021-02-12 14:30:00,359.4,359.42,359.15,359.28,17958.0,336.5332,336.5519,336.2991,336.4208,17958.0
2021-02-12 14:40:00,359.24,359.62,359.16,359.57,11634.0,336.3834,336.7392,336.3085,336.6924,11634.0
2021-02-12 14:50:00,359.6,359.64,359.49,359.57,58953.0,336.7205,336.7579,336.6175,336.6924,58953.0
2021-02-12 15:00:00,359.56,359.73,359.5,359.66,18518.0,336.683,336.8422,336.6268,336.7767,18518.0
2021-02-12 15:10:00,359.62,359.79,359.62,359.68,12841.0,336.7392,336.8984,336.7392,336.7954,12841.0
2021-02-12 15:20:00,359.69,359.88,359.68,359.84,20133.0,336.8048,336.9827,336.7954,336.9452,20133.0
2021-02-12 15:30:00,359.83,360.33,359.82,360.3,52876.0,336.9359,337.404,336.9265,337.3759,52876.0
2021-02-12 15:40:00,360.28,360.53,360.25,360.52,111794.0,337.3572,337.5913,337.3291,337.5819,111794.0
2021-02-12 15:50:00,360.53,361.19,360.53,361.04,145315.0,337.5913,338.2093,337.5913,338.0689,145315.0
2021-02-16 09:30:00,362.15,362.3,361.63,361.94,273245.0,339.1082,339.2487,338.6213,338.9116,273245.0
2021-02-16 09:40:00,361.97,362.37,361.55,362.22,638338.0,338.9397,339.3142,338.5464,339.1738,638338.0
2021-02-16 09:50:00,362.17,362.32,361.92,361.92,33139.0,339.127,339.2674,338.8929,338.8929,33139.0
2021-02-16 10:00:00,361.91,362.19,361.77,362.0,44433.0,338.8835,339.1457,338.7524,338.9678,44433.0
2021-02-16 10:10:00,361.94,362.0,361.15,361.68,980235.0,338.9116,338.9678,338.1719,338.6681,980235.0
2021-02-16 10:20:00,361.71,362.27,361.71,362.27,26706.0,338.6962,339.2206,338.6962,339.2206,26706.0
2021-02-16 10:30:00,362.32,362.37,362.2,362.33,98104.0,339.2674,339.3142,339.1551,339.2768,98104.0
2021-02-16 10:40:00,362.32,362.35,361.32,361.45,216758.0,339.2674,339.2955,338.331,338.4528,216758.0
2021-02-16 10:50:00,361.49,361.64,360.79,361.5,58311.0,338.4902,338.6307,337.8348,338.4996,58311.0
2021-02-16 11:00:00,361.4,361.67,361.1,361.11,29357.0,338.406,338.6588,338.125,338.1344,29357.0
2021-02-16 11:10:00,361.13,361.41,361.06,361.3,34465.0,338.1531,338.4153,338.0876,338.3123,34465.0
2021-02-16 11:20:00,361.21,361.35,360.78,360.92,33411.0,338.228,338.3591,337.8254,337.9565,33411.0
2021-02-16 11:30:00,360.83,361.23,360.55,361.23,37315.0,337.8722,338.2468,337.61,338.2468,37315.0
2021-02-16 11:40:00,361.15,361.24,360.66,360.67,25937.0,338.1719,338.2561,337.713,337.7224,25937.0
2021-02-16 11:50:00,360.6,360.74,360.32,360.38,94946.0,337.6569,337.788,337.3947,337.4509,94946.0
2021-02-16 12:00:00,360.34,360.89,359.99,360.0,34623.0,337.4134,337.9284,337.0857,337.095,34623.0
2021-02-16 12:10:00,359.98,360.84,359.98,360.75,35277.0,337.0763,337.8816,337.0763,337.7973,35277.0
2021-02-16 12:20:00,360.74,361.18,360.7,361.16,27035.0,337.788,338.2,337.7505,338.1812,27035.0
2021-02-16 12:30:00,361.18,361.23,360.86,360.87,18174.0,338.2,338.2468,337.9003,337.9097,18174.0
2021-02-16 12:40:00,360.83,361.07,360.83,360.91,33510.0,337.8722,338.097,337.8722,337.9471,33510.0
2021-02-16 12:50:00,360.93,361.21,360.84,361.2,17121.0,337.9659,338.228,337.8816,338.2187,17121.0
2021-02-16 13:00:00,361.17,361.35,361.11,361.18,28687.0,338.1906,338.3591,338.1344,338.2,28687.0
2021-02-16 13:10:00,361.22,361.3,361.04,361.07,14707.0,338.2374,338.3123,338.0689,338.097,14707.0
2021-02-16 13:20:00,361.05,361.3,361.05,361.25,10303.0,338.0782,338.3123,338.0782,338.2655,10303.0
2021-02-16 13:30:00,361.21,361.48,361.16,361.22,12543.0,338.228,338.4809,338.1812,338.2374,12543.0
2021-02-16 13:40:00,361.25,361.25,360.95,361.12,17934.0,338.2655,338.2655,337.9846,338.1438,17934.0
2021-02-16 13:50:00,361.16,361.16,360.83,360.86,21258.0,338.1812,338.1812,337.8722,337.9003,21258.0
2021-02-16 14:00:00,360.85,361.16,360.85,361.11,26209.0,337.891,338.1812,337.891,338.1344,26209.0
2021-02-16 14:10:00,361.06,361.27,360.96,361.26,47950.0,338.0876,338.2842,337.994,338.2749,47950.0
2021-02-16 14:20:00,361.27,361.49,361.24,361.46,40351.0,338.2842,338.4902,338.2561,338.4621,40351.0
2021-02-16 14:30:00,361.47,361.57,361.27,361.33,27187.0,338.4715,338.5651,338.2842,338.3404,27187.0
2021-02-16 14:40:00,361.36,361.37,361.11,361.25,34656.0,338.3685,338.3779,338.1344,338.2655,34656.0
2021-02-16 14:50:00,361.24,361.24,360.83,361.23,38150.0,338.2561,338.2561,337.8722,338.2468,38150.0
2021-02-16 15:00:00,361.13,361.29,360.77,361.22,25777.0,338.1531,338.303,337.816,338.2374,25777.0
2021-02-16 15:10:00,361.19,361.26,360.84,360.85,37373.0,338.2093,338.2749,337.8816,337.891,37373.0
2021-02-16 15:20:00,360.92,361.2,360.89,361.05,122420.0,337.9565,338.2187,337.9284,338.0782,122420.0
2021-02-16 15:30:00,361.02,361.2,360.69,360.69,19965.0,338.0501,338.2187,337.7411,337.7411,19965.0
2021-02-16 15:40:00,360.75,361.06,360.71,360.84,38701.0,337.7973,338.0876,337.7599,337.8816,38701.0
2021-02-16 15:50:00,360.87,360.99,360.42,360.75,132097.0,337.9097,338.022,337.4883,337.7973,132097.0
2021-02-17 09:30:00,358.93,359.16,357.92,358.65,260341.0,336.0931,336.3085,335.1474,335.8309,260341.0
2021-02-17 09:40:00,358.69,359.54,358.47,359.48,88336.0,335.8684,336.6643,335.6624,336.6081,88336.0
2021-02-17 09:50:00,359.53,360.04,359.49,359.51,69535.0,336.6549,337.1325,336.6175,336.6362,69535.0
2021-02-17 10:00:00,359.52,360.0,359.35,360.0,963441.0,336.6456,337.095,336.4864,337.095,963441.0
2021-02-17 10:10:00,360.0,360.1,359.21,359.43,29818.0,337.095,337.1887,336.3553,336.5613,29818.0
2021-02-17 10:20:00,359.41,359.65,358.76,359.0,28065.0,336.5426,336.7673,335.9339,336.1587,28065.0
2021-02-17 10:30:00,358.97,359.37,358.62,359.17,55732.0,336.1306,336.5051,335.8028,336.3178,55732.0
2021-02-17 10:40:00,359.09,359.65,358.78,359.61,43121.0,336.2429,336.7673,335.9527,336.7298,43121.0
2021-02-17 10:50:00,359.63,359.8,359.45,359.7,27832.0,336.7486,336.9078,336.58,336.8141,27832.0
2021-02-17 11:00:00,359.62,359.71,358.8,359.06,25515.0,336.7392,336.8235,335.9714,336.2148,25515.0
2021-02-17 11:10:00,359.06,359.06,358.2,358.2,59326.0,336.2148,336.2148,335.4096,335.4096,59326.0
2021-02-17 11:20:00,358.19,358.83,358.19,358.64,33709.0,335.4002,335.9995,335.4002,335.8216,33709.0
2021-02-17 11:30:00,358.64,358.84,358.11,358.16,33624.0,335.8216,336.0088,335.3253,335.3721,33624.0
2021-02-17 11:40:00,358.2,358.85,358.09,358.81,42353.0,335.4096,336.0182,335.3066,335.9807,42353.0
2021-02-17 11:50:00,358.74,359.17,358.67,359.06,41802.0,335.9152,336.3178,335.8497,336.2148,41802.0
2021-02-17 12:00:00,359.06,359.23,358.98,359.14,38852.0,336.2148,336.374,336.1399,336.2898,38852.0
2021-02-17 12:10:00,359.11,359.2,358.89,359.0,27150.0,336.2617,336.3459,336.0557,336.1587,27150.0
2021-02-17 12:20:00,358.97,359.36,358.9,359.36,17966.0,336.1306,336.4958,336.065,336.4958,17966.0
2021-02-17 12:30:00,359.36,359.5,359.29,359.43,65955.0,336.4958,336.6268,336.4302,336.5613,65955.0
2021-02-17 12:40:00,359.44,359.76,359.38,359.71,85784.0,336.5707,336.8703,336.5145,336.8235,85784.0
2021-02-17 12:50:00,359.69,359.73,359.47,359.49,13818.0,336.8048,336.8422,336.5988,336.6175,13818.0
2021-02-17 13:00:00,359.5,359.97,359.44,359.91,27079.0,336.6268,337.0669,336.5707,337.0108,27079.0
2021-02-17 13:10:00,359.93,359.93,359.74,359.83,20090.0,337.0295,337.0295,336.8516,336.9359,20090.0
2021-02-17 13:20:00,359.81,360.0,359.59,359.96,16623.0,336.9171,337.095,336.7111,337.0576,16623.0
2021-02-17 13:30:00,359.93,359.98,359.71,359.84,16095.0,337.0295,337.0763,336.8235,336.9452,16095.0
2021-02-17 13:40:00,359.81,359.96,359.66,359.67,42608.0,336.9171,337.0576,336.7767,336.786,42608.0
2021-02-17 13:50:00,359.68,359.94,359.66,359.76,24356.0,336.7954,337.0389,336.7767,336.8703,24356.0
2021-02-17 14:00:00,359.72,360.5,359.72,360.42,33715.0,336.8328,337.5632,336.8328,337.4883,33715.0
2021-02-17 14:10:00,360.4,360.4,360.1,360.21,34000.0,337.4696,337.4696,337.1887,337.2917,34000.0
2021-02-17 14:20:00,360.21,360.24,359.76,359.78,23106.0,337.2917,337.3198,336.8703,336.889,23106.0
2021-02-17 14:30:00,359.81,360.05,359.71,360.02,19546.0,336.9171,337.1419,336.8235,337.1138,19546.0
2021-02-17 14:40:00,360.03,360.23,359.9,360.15,21705.0,337.1231,337.3104,337.0014,337.2355,21705.0
2021-02-17 14:50:00,360.16,360.36,360.07,360.29,21028.0,337.2449,337.4321,337.1606,337.3666,21028.0
2021-02-17 15:00:00,360.22,360.52,360.2,360.52,33142.0,337.301,337.5819,337.2823,337.5819,33142.0
2021-02-17 15:10:00,360.5,360.51,360.36,360.46,40764.0,337.5632,337.5726,337.4321,337.5258,40764.0
2021-02-17 15:20:00,360.48,360.71,360.44,360.56,33518.0,337.5445,337.7599,337.507,337.6194,33518.0
2021-02-17 15:30:00,360.54,360.83,360.42,360.74,28042.0,337.6007,337.8722,337.4883,337.788,28042.0
2021-02-17 15:40:00,360.75,360.84,360.6,360.79,51887.0,337.7973,337.8816,337.6569,337.8348,51887.0
2021-02-17 15:50:00,360.83,360.97,360.64,360.81,54410.0,337.8722,338.0033,337.6943,337.8535,54410.0
2021-02-18 09:30:00,358.15,358.77,357.73,358.08,160514.0,335.3627,335.9433,334.9695,335.2972,160514.0
2021-02-18 09:40:00,358.0,358.58,357.57,358.38,124984.0,335.2223,335.7654,334.8196,335.5781,124984.0
2021-02-18 09:50:00,358.34,358.55,357.82,358.35,59928.0,335.5407,335.7373,335.0537,335.55,59928.0
2021-02-18 10:00:00,358.36,358.4,357.05,357.32,195009.0,335.5594,335.5968,334.3327,334.5855,195009.0
2021-02-18 10:10:00,357.34,357.87,357.07,357.16,79423.0,334.6043,335.1006,334.3515,334.4357,79423.0
2021-02-18 10:20:00,357.26,357.34,356.62,357.15,63870.0,334.5294,334.6043,333.9301,334.4264,63870.0
2021-02-18 10:30:00,357.0,357.54,356.49,357.43,49229.0,334.2859,334.7916,333.8084,334.6885,49229.0
2021-02-18 10:40:00,357.38,357.75,357.25,357.62,38800.0,334.6417,334.9882,334.52,334.8665,38800.0
2021-02-18 10:50:00,357.61,358.05,357.49,357.6,41541.0,334.8571,335.2691,334.7447,334.8477,41541.0
2021-02-18 11:00:00,357.74,357.95,357.41,357.56,28882.0,334.9788,335.1755,334.6698,334.8103,28882.0
2021-02-18 11:10:00,357.66,358.37,357.47,358.21,45976.0,334.9039,335.5687,334.726,335.4189,45976.0
2021-02-18 11:20:00,358.22,358.28,357.8,357.8,52593.0,335.4283,335.4845,335.035,335.035,52593.0
2021-02-18 11:30:00,357.8,357.97,357.45,357.48,37881.0,335.035,335.1942,334.7073,334.7354,37881.0
2021-02-18 11:40:00,357.51,357.6,357.35,357.44,31715.0,334.7635,334.8477,334.6136,334.6979,31715.0
2021-02-18 11:50:00,357.42,357.62,357.35,357.55,23970.0,334.6792,334.8665,334.6136,334.8009,23970.0
2021-02-18 12:00:00,357.55,357.55,356.9,357.16,38463.0,334.8009,334.8009,334.1923,334.4357,38463.0
2021-02-18 12:10:00,357.14,357.56,357.0,357.55,55834.0,334.417,334.8103,334.2859,334.8009,55834.0
2021-02-18 12:20:00,357.54,357.82,357.54,357.82,17276.0,334.7916,335.0537,334.7916,335.0537,17276.0
2021-02-18 12:30:00,357.81,357.83,357.56,357.73,43321.0,335.0444,335.0631,334.8103,334.9695,43321.0
2021-02-18 12:40:00,357.73,358.03,357.73,357.94,19017.0,334.9695,335.2504,334.9695,335.1661,19017.0
2021-02-18 12:50:00,357.91,357.93,357.55,357.8,23551.0,335.138,335.1567,334.8009,335.035,23551.0
2021-02-18 13:00:00,357.77,357.8,357.45,357.72,17898.0,335.0069,335.035,334.7073,334.9601,17898.0
2021-02-18 13:10:00,357.72,358.18,357.53,358.08,59081.0,334.9601,335.3908,334.7822,335.2972,59081.0
2021-02-18 13:20:00,358.06,358.94,358.06,358.78,88244.0,335.2785,336.1025,335.2785,335.9527,88244.0
2021-02-18 13:30:00,358.87,359.01,358.75,358.83,26972.0,336.0369,336.168,335.9246,335.9995,26972.0
2021-02-18 13:40:00,358.84,358.92,358.71,358.88,71835.0,336.0088,336.0837,335.8871,336.0463,71835.0
2021-02-18 13:50:00,358.86,358.98,358.79,358.79,63510.0,336.0276,336.1399,335.962,335.962,63510.0
2021-02-18 14:00:00,358.78,359.42,358.77,359.18,59319.0,335.9527,336.5519,335.9433,336.3272,59319.0
2021-02-18 14:10:00,359.15,359.35,359.06,359.2,156406.0,336.2991,336.4864,336.2148,336.3459,156406.0
2021-02-18 14:20:00,359.24,359.3,359.13,359.22,16670.0,336.3834,336.4396,336.2804,336.3647,16670.0
2021-02-18 14:30:00,359.22,359.45,359.22,359.4,15087.0,336.3647,336.58,336.3647,336.5332,15087.0
2021-02-18 14:40:00,359.4,359.44,359.19,359.19,30042.0,336.5332,336.5707,336.3366,336.3366,30042.0
2021-02-18 14:50:00,359.21,359.58,359.0,359.52,47392.0,336.3553,336.7018,336.1587,336.6456,47392.0
2021-02-18 15:00:00,359.47,359.8,359.37,359.8,54932.0,336.5988,336.9078,336.5051,336.9078,54932.0
2021-02-18 15:10:00,359.76,359.85,359.64,359.64,35689.0,336.8703,336.9546,336.7579,336.7579,35689.0
2021-02-18 15:20:00,359.67,359.75,359.46,359.62,78285.0,336.786,336.8609,336.5894,336.7392,78285.0
2021-02-18 15:30:00,359.62,359.93,359.62,359.7,48527.0,336.7392,337.0295,336.7392,336.8141,48527.0
2021-02-18 15:40:00,359.69,359.9,359.37,359.41,39769.0,336.8048,337.0014,336.5051,336.5426,39769.0
2021-02-18 15:50:00,359.43,359.58,358.93,359.27,92971.0,336.5613,336.7018,336.0931,336.4115,92971.0
2021-02-19 09:30:00,360.47,360.62,359.79,360.0,187636.0,337.5351,337.6756,336.8984,337.095,187636.0
2021-02-19 09:40:00,359.9,360.08,359.55,359.67,70926.0,337.0014,337.1699,336.6737,336.786,70926.0
2021-02-19 09:50:00,359.69,360.44,359.65,360.38,24249.0,336.8048,337.507,336.7673,337.4509,24249.0
2021-02-19 10:00:00,360.49,360.5,360.11,360.15,64718.0,337.5539,337.5632,337.198,337.2355,64718.0
2021-02-19 10:10:00,360.19,360.2,359.85,359.95,33034.0,337.2729,337.2823,336.9546,337.0482,33034.0
2021-02-19 10:20:00,359.8,360.37,359.75,360.07,68031.0,336.9078,337.4415,336.8609,337.1606,68031.0
2021-02-19 10:30:00,360.11,360.34,359.9,360.34,38365.0,337.198,337.4134,337.0014,337.4134,38365.0
2021-02-19 10:40:00,360.33,360.52,360.09,360.12,50595.0,337.404,337.5819,337.1793,337.2074,50595.0
2021-02-19 10:50:00,360.19,360.47,360.15,360.38,23409.0,337.2729,337.5351,337.2355,337.4509,23409.0
2021-02-19 11:00:00,360.38,360.7,360.36,360.64,35540.0,337.4509,337.7505,337.4321,337.6943,35540.0
2021-02-19 11:10:00,360.65,360.65,360.26,360.39,18487.0,337.7037,337.7037,337.3385,337.4602,18487.0
2021-02-19 11:20:00,360.41,360.67,360.41,360.67,14454.0,337.4789,337.7224,337.4789,337.7224,14454.0
2021-02-19 11:30:00,360.67,360.71,360.53,360.54,17932.0,337.7224,337.7599,337.5913,337.6007,17932.0
2021-02-19 11:40:00,360.56,360.65,360.34,360.35,25942.0,337.6194,337.7037,337.4134,337.4228,25942.0
2021-02-19 11:50:00,360.35,360.4,360.13,360.19,19732.0,337.4228,337.4696,337.2168,337.2729,19732.0
2021-02-19 12:00:00,360.15,360.21,359.87,359.97,39158.0,337.2355,337.2917,336.9733,337.0669,39158.0
2021-02-19 12:10:00,359.98,360.13,359.66,359.66,24144.0,337.0763,337.2168,336.7767,336.7767,24144.0
2021-02-19 12:20:00,359.68,359.76,359.29,359.48,47912.0,336.7954,336.8703,336.4302,336.6081,47912.0
2021-02-19 12:30:00,359.42,359.54,359.07,359.24,35971.0,336.5519,336.6643,336.2242,336.3834,35971.0
2021-02-19 12:40:00,359.16,359.43,358.94,359.11,40494.0,336.3085,336.5613,336.1025,336.2617,40494.0
2021-02-19 12:50:00,359.07,359.18,358.66,359.14,29365.0,336.2242,336.3272,335.8403,336.2898,29365.0
2021-02-19 13:00:00,359.1,359.13,358.49,358.49,20951.0,336.2523,336.2804,335.6811,335.6811,20951.0
2021-02-19 13:10:00,358.46,358.95,358.41,358.74,22291.0,335.653,336.1118,335.6062,335.9152,22291.0
2021-02-19 13:20:00,358.72,359.09,358.63,358.91,30313.0,335.8965,336.2429,335.8122,336.0744,30313.0
2021-02-19 13:30:00,358.89,359.09,358.55,359.06,24012.0,336.0557,336.2429,335.7373,336.2148,24012.0
2021-02-19 13:40:00,359.07,359.31,359.06,359.19,49994.0,336.2242,336.4489,336.2148,336.3366,49994.0
2021-02-19 13:50:00,359.16,359.32,359.01,359.31,18941.0,336.3085,336.4583,336.168,336.4489,18941.0
2021-02-19 14:00:00,359.35,359.45,359.17,359.22,16113.0,336.4864,336.58,336.3178,336.3647,16113.0
2021-02-19 14:10:00,359.26,359.5,359.08,359.32,18103.0,336.4021,336.6268,336.2336,336.4583,18103.0
2021-02-19 14:20:00,359.3,359.3,358.27,358.32,73138.0,336.4396,336.4396,335.4751,335.5219,73138.0
2021-02-19 14:30:00,358.49,358.75,358.4,358.55,47321.0,335.6811,335.9246,335.5968,335.7373,47321.0
2021-02-19 14:40:00,358.55,358.89,358.42,358.7,26485.0,335.7373,336.0557,335.6156,335.8777,26485.0
2021-02-19 14:50:00,358.72,358.92,358.52,358.92,40804.0,335.8965,336.0837,335.7092,336.0837,40804.0
2021-02-19 15:00:00,358.89,359.04,358.72,358.78,43525.0,336.0557,336.1961,335.8965,335.9527,43525.0
2021-02-19 15:10:00,358.77,359.32,358.77,359.19,39978.0,335.9433,336.4583,335.9433,336.3366,39978.0
2021-02-19 15:20:00,359.18,359.19,358.91,359.15,27885.0,336.3272,336.3366,336.0744,336.2991,27885.0
2021-02-19 15:30:00,359.14,359.41,359.02,359.41,114611.0,336.2898,336.5426,336.1774,336.5426,114611.0
2021-02-19 15:40:00,359.35,359.4,358.79,358.92,46462.0,336.4864,336.5332,335.962,336.0837,46462.0
2021-02-19 15:50:00,358.95,358.99,358.14,358.6,118646.0,336.1118,336.1493,335.3534,335.7841,118646.0
2021-02-22 09:30:00,355.84,356.78,355.56,356.45,236641.0,333.1997,334.0799,332.9375,333.7709,236641.0
2021-02-22 09:40:00,356.46,356.75,355.89,356.69,147455.0,333.7803,334.0518,333.2465,333.9956,147455.0
2021-02-22 09:50:00,356.62,356.95,356.45,356.71,55048.0,333.9301,334.2391,333.7709,334.0144,55048.0
2021-02-22 10:00:00,356.72,357.02,356.55,356.76,45774.0,334.0237,334.3046,333.8645,334.0612,45774.0
2021-02-22 10:10:00,356.82,357.22,356.0,356.08,80700.0,334.1174,334.4919,333.3495,333.4244,80700.0
2021-02-22 10:20:00,356.31,356.34,355.98,356.3,31131.0,333.6398,333.6679,333.3308,333.6304,31131.0
2021-02-22 10:30:00,356.28,356.34,355.96,356.31,51069.0,333.6117,333.6679,333.3121,333.6398,51069.0
2021-02-22 10:40:00,356.25,356.73,356.23,356.59,18307.0,333.5836,334.0331,333.5649,333.902,18307.0
2021-02-22 10:50:00,356.58,356.58,355.74,356.04,33699.0,333.8926,333.8926,333.1061,333.387,33699.0
2021-02-22 11:00:00,356.0,356.24,355.77,356.0,24885.0,333.3495,333.5743,333.1342,333.3495,24885.0
2021-02-22 11:10:00,355.94,356.58,355.72,356.57,34515.0,333.2934,333.8926,333.0873,333.8833,34515.0
2021-02-22 11:20:00,356.55,356.82,356.55,356.64,33949.0,333.8645,334.1174,333.8645,333.9488,33949.0
2021-02-22 11:30:00,356.65,356.9,356.42,356.8,22035.0,333.9582,334.1923,333.7428,334.0986,22035.0
2021-02-22 11:40:00,356.82,356.88,356.5,356.57,20298.0,334.1174,334.1735,333.8177,333.8833,20298.0
2021-02-22 11:50:00,356.6,356.88,356.53,356.76,17444.0,333.9114,334.1735,333.8458,334.0612,17444.0
2021-02-22 12:00:00,356.73,356.73,356.39,356.47,18736.0,334.0331,334.0331,333.7147,333.7896,18736.0
2021-02-22 12:10:00,356.48,356.63,356.32,356.54,37450.0,333.799,333.9394,333.6492,333.8552,37450.0
2021-02-22 12:20:00,356.53,356.88,356.49,356.74,31232.0,333.8458,334.1735,333.8084,334.0425,31232.0
2021-02-22 12:30:00,356.71,357.22,356.58,357.1,22371.0,334.0144,334.4919,333.8926,334.3795,22371.0
2021-02-22 12:40:00,357.09,357.2,356.99,357.12,18903.0,334.3702,334.4732,334.2765,334.3983,18903.0
2021-02-22 12:50:00,357.12,357.5,357.09,357.5,28234.0,334.3983,334.7541,334.3702,334.7541,28234.0
2021-02-22 13:00:00,357.47,357.5,357.19,357.26,28266.0,334.726,334.7541,334.4638,334.5294,28266.0
2021-02-22 13:10:00,357.3,357.51,357.21,357.4,24155.0,334.5668,334.7635,334.4825,334.6605,24155.0
2021-02-22 13:20:00,357.41,357.84,357.41,357.84,14219.0,334.6698,335.0725,334.6698,335.0725,14219.0
2021-02-22 13:30:00,357.85,358.03,357.83,358.01,28254.0,335.0818,335.2504,335.0631,335.2316,28254.0
2021-02-22 13:40:00,358.02,358.12,357.91,357.96,45271.0,335.241,335.3346,335.138,335.1848,45271.0
2021-02-22 13:50:00,357.97,358.19,357.93,357.99,78936.0,335.1942,335.4002,335.1567,335.2129,78936.0
2021-02-22 14:00:00,358.01,358.07,357.83,357.84,19496.0,335.2316,335.2878,335.0631,335.0725,19496.0
2021-02-22 14:10:00,357.8,357.9,357.6,357.8,82304.0,335.035,335.1286,334.8477,335.035,82304.0
2021-02-22 14:20:00,357.79,357.91,357.68,357.84,25777.0,335.0256,335.138,334.9226,335.0725,25777.0
2021-02-22 14:30:00,357.81,357.95,357.73,357.73,21659.0,335.0444,335.1755,334.9695,334.9695,21659.0
2021-02-22 14:40:00,357.72,357.76,357.52,357.52,25936.0,334.9601,334.9976,334.7728,334.7728,25936.0
2021-02-22 14:50:00,357.58,357.72,357.4,357.52,31601.0,334.829,334.9601,334.6605,334.7728,31601.0
2021-02-22 15:00:00,357.51,357.54,357.02,357.09,50945.0,334.7635,334.7916,334.3046,334.3702,50945.0
2021-02-22 15:10:00,357.1,357.16,356.72,356.87,199316.0,334.3795,334.4357,334.0237,334.1642,199316.0
2021-02-22 15:20:00,356.89,357.0,356.39,356.44,46253.0,334.1829,334.2859,333.7147,333.7615,46253.0
2021-02-22 15:30:00,356.41,356.73,356.19,356.34,85266.0,333.7334,334.0331,333.5274,333.6679,85266.0
2021-02-22 15:40:00,356.34,356.6,356.11,356.44,89865.0,333.6679,333.9114,333.4525,333.7615,89865.0
2021-02-22 15:50:00,356.42,356.44,355.66,355.88,224533.0,333.7428,333.7615,333.0312,333.2372,224533.0
2021-02-23 09:30:00,353.64,353.69,352.04,352.07,496565.0,331.1397,331.1865,329.6415,329.6696,496565.0
2021-02-23 09:40:00,352.0,352.29,350.13,350.13,823781.0,329.604,329.8756,327.853,327.853,823781.0
2021-02-23 09:50:00,350.08,351.71,349.53,351.38,279121.0,327.8062,329.3325,327.2912,329.0235,279121.0
2021-02-23 10:00:00,351.33,352.53,350.67,352.48,121365.0,328.9767,330.1003,328.3587,330.0535,121365.0
2021-02-23 10:10:00,352.54,352.86,351.88,352.21,75761.0,330.1097,330.4093,329.4917,329.8007,75761.0
2021-02-23 10:20:00,352.42,353.3,352.1,353.3,77417.0,329.9973,330.8213,329.6977,330.8213,77417.0
2021-02-23 10:30:00,353.35,353.37,352.67,353.31,55376.0,330.8681,330.8869,330.2314,330.8307,55376.0
2021-02-23 10:40:00,353.3,354.59,352.94,354.39,255148.0,330.8213,332.0292,330.4842,331.842,255148.0
2021-02-23 10:50:00,354.41,354.58,354.01,354.14,56248.0,331.8607,332.0199,331.4861,331.6079,56248.0
2021-02-23 11:00:00,354.19,354.98,353.99,354.61,62422.0,331.6547,332.3944,331.4674,332.048,62422.0
2021-02-23 11:10:00,354.62,354.75,353.8,353.8,49161.0,332.0573,332.1791,331.2895,331.2895,49161.0
2021-02-23 11:20:00,353.78,353.84,353.27,353.65,27934.0,331.2708,331.327,330.7932,331.1491,27934.0
2021-02-23 11:30:00,353.7,354.29,353.36,353.77,56841.0,331.1959,331.7483,330.8775,331.2614,56841.0
2021-02-23 11:40:00,353.82,353.84,352.94,352.98,45890.0,331.3082,331.327,330.4842,330.5217,45890.0
2021-02-23 11:50:00,352.99,353.44,352.84,353.02,39367.0,330.531,330.9524,330.3906,330.5591,39367.0
2021-02-23 12:00:00,352.96,352.96,352.17,352.3,42387.0,330.503,330.503,329.7632,329.8849,42387.0
2021-02-23 12:10:00,352.27,353.05,351.97,353.03,82910.0,329.8569,330.5872,329.5759,330.5685,82910.0
2021-02-23 12:20:00,352.99,353.3,352.54,353.26,28463.0,330.531,330.8213,330.1097,330.7839,28463.0
2021-02-23 12:30:00,353.19,353.6,352.27,352.42,68517.0,330.7183,331.1022,329.8569,329.9973,68517.0
2021-02-23 12:40:00,352.35,352.46,352.12,352.26,47371.0,329.9318,330.0348,329.7164,329.8475,47371.0
2021-02-23 12:50:00,352.22,352.88,351.72,351.91,80769.0,329.81,330.428,329.3418,329.5198,80769.0
2021-02-23 13:00:00,351.9,352.89,351.64,352.81,123946.0,329.5104,330.4374,329.2669,330.3625,123946.0
2021-02-23 13:10:00,352.88,353.58,352.69,353.47,58829.0,330.428,331.0835,330.2501,330.9805,58829.0
2021-02-23 13:20:00,353.43,354.11,353.34,354.05,36009.0,330.943,331.5798,330.8588,331.5236,36009.0
2021-02-23 13:30:00,354.04,354.17,353.84,354.15,36739.0,331.5142,331.636,331.327,331.6172,36739.0
2021-02-23 13:40:00,354.13,354.16,353.54,353.65,44329.0,331.5985,331.6266,331.0461,331.1491,44329.0
2021-02-23 13:50:00,353.55,354.36,353.41,354.13,36295.0,331.0554,331.8139,330.9243,331.5985,36295.0
2021-02-23 14:00:00,354.05,354.65,353.92,354.4,39514.0,331.5236,332.0854,331.4019,331.8513,39514.0
2021-02-23 14:10:00,354.44,354.64,354.29,354.61,22877.0,331.8888,332.0761,331.7483,332.048,22877.0
2021-02-23 14:20:00,354.57,354.9,354.45,354.74,40786.0,332.0105,332.3195,331.8982,332.1697,40786.0
2021-02-23 14:30:00,354.76,354.86,353.7,353.98,59989.0,332.1884,332.2821,331.1959,331.4581,59989.0
2021-02-23 14:40:00,354.04,354.8,354.04,354.8,21593.0,331.5142,332.2259,331.5142,332.2259,21593.0
2021-02-23 14:50:00,354.83,355.52,354.77,355.48,138491.0,332.254,332.9001,332.1978,332.8626,138491.0
2021-02-23 15:00:00,355.53,356.22,355.41,356.2,65107.0,332.9094,333.5555,332.7971,333.5368,65107.0
2021-02-23 15:10:00,356.22,356.88,355.96,356.87,95048.0,333.5555,334.1735,333.3121,334.1642,95048.0
2021-02-23 15:20:00,356.84,357.56,356.84,357.49,65034.0,334.1361,334.8103,334.1361,334.7447,65034.0
2021-02-23 15:30:00,357.54,357.56,357.09,357.26,47058.0,334.7916,334.8103,334.3702,334.5294,47058.0
2021-02-23 15:40:00,357.24,357.38,356.88,356.93,100268.0,334.5106,334.6417,334.1735,334.2204,100268.0
2021-02-23 15:50:00,356.94,357.17,356.06,356.23,303708.0,334.2297,334.4451,333.4057,333.5649,303708.0
2021-02-24 09:30:00,355.15,355.95,354.38,355.35,187454.0,332.5536,333.3027,331.8326,332.7409,187454.0
2021-02-24 09:40:00,355.41,355.91,354.71,355.62,78604.0,332.7971,333.2653,332.1416,332.9937,78604.0
2021-02-24 09:50:00,355.67,355.84,354.79,355.18,85483.0,333.0405,333.1997,332.2165,332.5817,85483.0
2021-02-24 10:00:00,355.16,355.73,354.2,354.43,40815.0,332.563,333.0967,331.6641,331.8794,40815.0
2021-02-24 10:10:00,354.37,355.6,354.27,355.54,64222.0,331.8232,332.975,331.7296,332.9188,64222.0
2021-02-24 10:20:00,355.47,356.4,355.3,356.25,53391.0,332.8533,333.7241,332.6941,333.5836,53391.0
2021-02-24 10:30:00,356.24,356.64,355.82,356.3,58668.0,333.5743,333.9488,333.181,333.6304,58668.0
2021-02-24 10:40:00,356.27,356.63,355.95,356.46,209160.0,333.6024,333.9394,333.3027,333.7803,209160.0
2021-02-24 10:50:00,356.47,357.26,356.04,357.01,88183.0,333.7896,334.5294,333.387,334.2953,88183.0
2021-02-24 11:00:00,357.02,357.48,356.95,357.3,67339.0,334.3046,334.7354,334.2391,334.5668,67339.0
2021-02-24 11:10:00,357.33,357.81,357.24,357.79,58103.0,334.5949,335.0444,334.5106,335.0256,58103.0
2021-02-24 11:20:00,357.79,358.46,357.74,358.0,52334.0,335.0256,335.653,334.9788,335.2223,52334.0
2021-02-24 11:30:00,358.05,358.49,357.97,358.49,58406.0,335.2691,335.6811,335.1942,335.6811,58406.0
2021-02-24 11:40:00,358.5,358.5,357.93,358.38,38406.0,335.6905,335.6905,335.1567,335.5781,38406.0
2021-02-24 11:50:00,358.35,358.59,358.24,358.5,32697.0,335.55,335.7747,335.447,335.6905,32697.0
2021-02-24 12:00:00,358.6,358.94,358.57,358.81,54411.0,335.7841,336.1025,335.756,335.9807,54411.0
2021-02-24 12:10:00,358.84,359.08,358.72,359.07,41327.0,336.0088,336.2336,335.8965,336.2242,41327.0
2021-02-24 12:20:00,359.04,359.36,358.95,359.36,48658.0,336.1961,336.4958,336.1118,336.4958,48658.0
2021-02-24 12:30:00,359.37,359.65,359.26,359.62,61857.0,336.5051,336.7673,336.4021,336.7392,61857.0
2021-02-24 12:40:00,359.58,359.64,359.08,359.22,68837.0,336.7018,336.7579,336.2336,336.3647,68837.0
2021-02-24 12:50:00,359.21,359.41,358.99,359.0,33588.0,336.3553,336.5426,336.1493,336.1587,33588.0
2021-02-24 13:00:00,359.01,359.07,358.71,359.05,44838.0,336.168,336.2242,335.8871,336.2055,44838.0
2021-02-24 13:10:00,359.05,359.51,359.03,359.43,116174.0,336.2055,336.6362,336.1868,336.5613,116174.0
2021-02-24 13:20:00,359.42,359.88,359.28,359.81,30695.0,336.5519,336.9827,336.4208,336.9171,30695.0
2021-02-24 13:30:00,359.87,360.43,359.79,360.3,38659.0,336.9733,337.4977,336.8984,337.3759,38659.0
2021-02-24 13:40:00,360.29,360.49,360.11,360.19,57902.0,337.3666,337.5539,337.198,337.2729,57902.0
2021-02-24 13:50:00,360.22,360.4,360.1,360.39,59045.0,337.301,337.4696,337.1887,337.4602,59045.0
2021-02-24 14:00:00,360.4,360.52,359.78,359.97,53939.0,337.4696,337.5819,336.889,337.0669,53939.0
2021-02-24 14:10:00,359.99,360.12,359.61,359.94,45482.0,337.0857,337.2074,336.7298,337.0389,45482.0
2021-02-24 14:20:00,359.94,360.03,359.67,360.01,30110.0,337.0389,337.1231,336.786,337.1044,30110.0
2021-02-24 14:30:00,359.97,360.19,359.68,359.94,44697.0,337.0669,337.2729,336.7954,337.0389,44697.0
2021-02-24 14:40:00,359.91,360.06,359.47,359.48,30764.0,337.0108,337.1512,336.5988,336.6081,30764.0
2021-02-24 14:50:00,359.51,359.75,359.47,359.61,63498.0,336.6362,336.8609,336.5988,336.7298,63498.0
2021-02-24 15:00:00,359.63,359.86,359.53,359.8,26837.0,336.7486,336.9639,336.6549,336.9078,26837.0
2021-02-24 15:10:00,359.77,360.05,359.68,359.69,35981.0,336.8797,337.1419,336.7954,336.8048,35981.0
2021-02-24 15:20:00,359.65,360.28,359.63,360.28,30936.0,336.7673,337.3572,336.7486,337.3572,30936.0
2021-02-24 15:30:00,360.27,360.53,360.17,360.45,74173.0,337.3479,337.5913,337.2542,337.5164,74173.0
2021-02-24 15:40:00,360.46,360.46,359.87,360.25,64679.0,337.5258,337.5258,336.9733,337.3291,64679.0
2021-02-24 15:50:00,360.29,360.58,360.1,360.17,230235.0,337.3666,337.6381,337.1887,337.2542,230235.0
2021-02-25 09:30:00,359.03,360.27,358.95,360.11,224685.0,336.1868,337.3479,336.1118,337.198,224685.0
2021-02-25 09:40:00,360.04,360.14,359.5,359.53,81748.0,337.1325,337.2261,336.6268,336.6549,81748.0
2021-02-25 09:50:00,359.55,359.92,359.34,359.41,140702.0,336.6737,337.0201,336.477,336.5426,140702.0
2021-02-25 10:00:00,359.47,359.47,357.87,358.21,127606.0,336.5988,336.5988,335.1006,335.4189,127606.0
2021-02-25 10:10:00,358.22,358.58,357.87,358.48,103542.0,335.4283,335.7654,335.1006,335.6717,103542.0
2021-02-25 10:20:00,358.51,359.2,357.99,358.28,101089.0,335.6998,336.3459,335.2129,335.4845,101089.0
2021-02-25 10:30:00,358.25,358.26,356.91,357.18,147078.0,335.4564,335.4657,334.2016,334.4545,147078.0
2021-02-25 10:40:00,357.14,357.56,356.67,356.86,125088.0,334.417,334.8103,333.9769,334.1548,125088.0
2021-02-25 10:50:00,356.7,357.67,356.33,357.63,123457.0,334.005,334.9133,333.6585,334.8758,123457.0
2021-02-25 11:00:00,357.6,358.04,357.23,358.01,96798.0,334.8477,335.2597,334.5013,335.2316,96798.0
2021-02-25 11:10:00,358.02,358.1,357.45,357.97,76198.0,335.241,335.3159,334.7073,335.1942,76198.0
2021-02-25 11:20:00,358.0,358.23,356.94,357.15,105003.0,335.2223,335.4376,334.2297,334.4264,105003.0
2021-02-25 11:30:00,357.17,357.21,356.22,356.56,96554.0,334.4451,334.4825,333.5555,333.8739,96554.0
2021-02-25 11:40:00,356.57,356.62,355.37,355.4,94350.0,333.8833,333.9301,332.7596,332.7877,94350.0
2021-02-25 11:50:00,355.38,355.9,354.94,355.26,155217.0,332.769,333.2559,332.357,332.6566,155217.0
2021-02-25 12:00:00,355.15,355.36,354.57,355.2,98670.0,332.5536,332.7503,332.0105,332.6004,98670.0
2021-02-25 12:10:00,355.16,355.67,354.4,354.94,106210.0,332.563,333.0405,331.8513,332.357,106210.0
2021-02-25 12:20:00,354.96,355.38,354.21,354.36,144652.0,332.3757,332.769,331.6734,331.8139,144652.0
2021-02-25 12:30:00,354.32,354.37,353.44,354.35,155039.0,331.7764,331.8232,330.9524,331.8045,155039.0
2021-02-25 12:40:00,354.34,354.46,353.42,353.76,123879.0,331.7952,331.9075,330.9337,331.2521,123879.0
2021-02-25 12:50:00,353.74,353.8,351.84,352.04,191416.0,331.2333,331.2895,329.4542,329.6415,191416.0
2021-02-25 13:00:00,352.01,352.71,351.0,352.56,317081.0,329.6134,330.2689,328.6677,330.1284,317081.0
2021-02-25 13:10:00,352.56,353.37,352.13,353.34,161290.0,330.1284,330.8869,329.7258,330.8588,161290.0
2021-02-25 13:20:00,353.36,353.94,353.0,353.54,123903.0,330.8775,331.4206,330.5404,331.0461,123903.0
2021-02-25 13:30:00,353.52,353.67,352.57,353.45,70161.0,331.0273,331.1678,330.1378,330.9618,70161.0
2021-02-25 13:40:00,353.51,353.95,353.08,353.56,104655.0,331.018,331.43,330.6153,331.0648,104655.0
2021-02-25 13:50:00,353.54,353.56,352.5,353.18,76164.0,331.0461,331.0648,330.0722,330.709,76164.0
2021-02-25 14:00:00,353.07,354.51,352.81,354.48,69479.0,330.606,331.9543,330.3625,331.9262,69479.0
2021-02-25 14:10:00,354.48,355.06,354.29,355.06,71666.0,331.9262,332.4693,331.7483,332.4693,71666.0
2021-02-25 14:20:00,355.04,355.47,354.87,355.31,92785.0,332.4506,332.8533,332.2914,332.7034,92785.0
2021-02-25 14:30:00,355.22,355.25,353.81,353.88,100054.0,332.6192,332.6473,331.2989,331.3644,100054.0
2021-02-25 14:40:00,353.9,354.27,353.47,353.57,80614.0,331.3831,331.7296,330.9805,331.0741,80614.0
2021-02-25 14:50:00,353.67,354.01,353.1,353.17,69799.0,331.1678,331.4861,330.634,330.6996,69799.0
2021-02-25 15:00:00,353.12,353.56,351.81,351.98,99240.0,330.6528,331.0648,329.4261,329.5853,99240.0
2021-02-25 15:10:00,351.96,352.7,351.48,351.79,147317.0,329.5666,330.2595,329.1171,329.4074,147317.0
2021-02-25 15:20:00,351.78,352.22,351.18,351.47,142421.0,329.398,329.81,328.8362,329.1078,142421.0
2021-02-25 15:30:00,351.41,352.0,350.08,350.73,202460.0,329.0516,329.604,327.8062,328.4148,202460.0
2021-02-25 15:40:00,350.77,352.98,350.25,352.52,339842.0,328.4523,330.5217,327.9654,330.0909,339842.0
2021-02-25 15:50:00,352.51,352.74,351.48,351.54,358467.0,330.0816,330.297,329.1171,329.1733,358467.0
2021-02-26 09:30:00,353.35,353.63,352.33,352.84,259940.0,330.8681,331.1303,329.913,330.3906,259940.0
2021-02-26 09:40:00,352.82,353.84,352.48,352.71,198904.0,330.3719,331.327,330.0535,330.2689,198904.0
2021-02-26 09:50:00,352.64,352.77,351.13,351.22,163507.0,330.2033,330.325,328.7894,328.8737,163507.0
2021-02-26 10:00:00,351.29,351.55,349.91,350.0,209037.0,328.9392,329.1827,327.647,327.7313,209037.0
2021-02-26 10:10:00,350.02,350.79,349.74,350.32,162304.0,327.75,328.471,327.4878,328.0309,162304.0
2021-02-26 10:20:00,350.37,350.53,347.71,347.99,206203.0,328.0777,328.2276,325.587,325.8492,206203.0
2021-02-26 10:30:00,348.03,350.84,348.03,350.69,177302.0,325.8866,328.5178,325.8866,328.3774,177302.0
2021-02-26 10:40:00,350.65,351.87,350.29,351.65,158571.0,328.3399,329.4823,328.0028,329.2763,158571.0
2021-02-26 10:50:00,351.61,352.05,351.05,351.5,106172.0,329.2388,329.6509,328.7145,329.1358,106172.0
2021-02-26 11:00:00,351.55,352.75,351.12,352.18,124591.0,329.1827,330.3063,328.78,329.7726,124591.0
2021-02-26 11:10:00,352.25,352.36,351.1,351.27,111086.0,329.8381,329.9411,328.7613,328.9205,111086.0
2021-02-26 11:20:00,351.27,351.45,350.66,351.05,85198.0,328.9205,329.089,328.3493,328.7145,85198.0
2021-02-26 11:30:00,351.1,353.19,350.97,353.06,80683.0,328.7613,330.7183,328.6396,330.5966,80683.0
2021-02-26 11:40:00,353.05,353.23,352.09,352.55,70134.0,330.5872,330.7558,329.6883,330.119,70134.0
2021-02-26 11:50:00,352.58,352.67,352.02,352.56,67376.0,330.1471,330.2314,329.6228,330.1284,67376.0
2021-02-26 12:00:00,352.63,353.55,352.08,353.53,128856.0,330.1939,331.0554,329.6789,331.0367,128856.0
2021-02-26 12:10:00,353.51,354.47,353.46,354.38,173130.0,331.018,331.9169,330.9711,331.8326,173130.0
2021-02-26 12:20:00,354.37,354.43,353.56,353.67,92862.0,331.8232,331.8794,331.0648,331.1678,92862.0
2021-02-26 12:30:00,353.69,354.14,353.38,353.45,65661.0,331.1865,331.6079,330.8962,330.9618,65661.0
2021-02-26 12:40:00,353.45,353.6,353.07,353.31,61091.0,330.9618,331.1022,330.606,330.8307,61091.0
2021-02-26 12:50:00,353.26,353.88,352.53,352.6,96946.0,330.7839,331.3644,330.1003,330.1659,96946.0
2021-02-26 13:00:00,352.66,352.77,351.82,352.77,75392.0,330.222,330.325,329.4355,330.325,75392.0
2021-02-26 13:10:00,352.77,353.04,352.44,353.0,62348.0,330.325,330.5779,330.016,330.5404,62348.0
2021-02-26 13:20:00,352.99,353.67,352.95,353.5,79497.0,330.531,331.1678,330.4936,331.0086,79497.0
2021-02-26 13:30:00,353.52,353.64,352.19,352.31,78402.0,331.0273,331.1397,329.7819,329.8943,78402.0
2021-02-26 13:40:00,352.26,352.98,351.24,351.59,102814.0,329.8475,330.5217,328.8924,329.2201,102814.0
2021-02-26 13:50:00,351.65,351.89,351.12,351.36,96448.0,329.2763,329.501,328.78,329.0048,96448.0
2021-02-26 14:00:00,351.38,351.99,350.77,351.09,107582.0,329.0235,329.5947,328.4523,328.7519,107582.0
2021-02-26 14:10:00,351.15,351.64,350.41,350.46,131709.0,328.8081,329.2669,328.1152,328.162,131709.0
2021-02-26 14:20:00,350.49,351.15,350.3,351.02,177644.0,328.1901,328.8081,328.0122,328.6864,177644.0
2021-02-26 14:30:00,351.01,351.87,350.72,351.7,103723.0,328.677,329.4823,328.4055,329.3231,103723.0
2021-02-26 14:40:00,351.69,352.27,351.09,352.22,146780.0,329.3138,329.8569,328.7519,329.81,146780.0
2021-02-26 14:50:00,352.16,352.35,351.82,352.07,110873.0,329.7539,329.9318,329.4355,329.6696,110873.0
2021-02-26 15:00:00,352.05,353.5,352.05,353.29,120490.0,329.6509,331.0086,329.6509,330.812,120490.0
2021-02-26 15:10:00,353.26,353.39,352.72,353.08,108922.0,330.7839,330.9056,330.2782,330.6153,108922.0
2021-02-26 15:20:00,353.08,353.25,351.62,351.64,174220.0,330.6153,330.7745,329.2482,329.2669,174220.0
2021-02-26 15:30:00,351.69,351.84,351.4,351.68,75497.0,329.3138,329.4542,329.0422,329.3044,75497.0
2021-02-26 15:40:00,351.68,353.76,351.49,353.58,135795.0,329.3044,331.2521,329.1265,331.0835,135795.0
2021-02-26 15:50:00,353.54,353.54,349.52,349.63,744872.0,331.0461,331.0461,327.2818,327.3848,744872.0
2021-03-01 09:30:00,354.51,355.39,354.49,354.76,308780.0,331.9543,332.7783,331.9356,332.1884,308780.0
2021-03-01 09:40:00,354.9,355.67,354.82,355.15,145780.0,332.3195,333.0405,332.2446,332.5536,145780.0
2021-03-01 09:50:00,355.2,355.82,354.88,355.73,117405.0,332.6004,333.181,332.3008,333.0967,117405.0
2021-03-01 10:00:00,355.74,356.34,355.34,355.97,141284.0,333.1061,333.6679,332.7315,333.3214,141284.0
2021-03-01 10:10:00,355.98,356.87,355.77,356.85,112875.0,333.3308,334.1642,333.1342,334.1455,112875.0
2021-03-01 10:20:00,356.85,357.09,356.65,356.74,112601.0,334.1455,334.3702,333.9582,334.0425,112601.0
2021-03-01 10:30:00,356.78,357.33,356.65,357.28,111389.0,334.0799,334.5949,333.9582,334.5481,111389.0
2021-03-01 10:40:00,357.33,357.49,357.14,357.47,63990.0,334.5949,334.7447,334.417,334.726,63990.0
2021-03-01 10:50:00,357.49,357.76,357.42,357.6,55691.0,334.7447,334.9976,334.6792,334.8477,55691.0
2021-03-01 11:00:00,357.63,357.7,357.09,357.57,72296.0,334.8758,334.9414,334.3702,334.8196,72296.0
2021-03-01 11:10:00,357.56,358.0,357.56,357.99,62880.0,334.8103,335.2223,334.8103,335.2129,62880.0
2021-03-01 11:20:00,358.0,358.01,357.36,357.45,65763.0,335.2223,335.2316,334.623,334.7073,65763.0
2021-03-01 11:30:00,357.45,357.82,357.38,357.53,40434.0,334.7073,335.0537,334.6417,334.7822,40434.0
2021-03-01 11:40:00,357.59,358.01,357.56,357.87,39654.0,334.8384,335.2316,334.8103,335.1006,39654.0
2021-03-01 11:50:00,357.87,358.08,357.8,357.96,47082.0,335.1006,335.2972,335.035,335.1848,47082.0
2021-03-01 12:00:00,357.98,358.22,357.96,358.13,51074.0,335.2036,335.4283,335.1848,335.344,51074.0
2021-03-01 12:10:00,358.14,358.2,357.65,357.72,44525.0,335.3534,335.4096,334.8946,334.9601,44525.0
2021-03-01 12:20:00,357.7,358.07,357.7,357.95,75084.0,334.9414,335.2878,334.9414,335.1755,75084.0
2021-03-01 12:30:00,357.94,358.15,357.9,357.94,41559.0,335.1661,335.3627,335.1286,335.1661,41559.0
2021-03-01 12:40:00,357.94,358.22,357.73,358.22,49301.0,335.1661,335.4283,334.9695,335.4283,49301.0
2021-03-01 12:50:00,358.22,358.24,357.43,357.55,36918.0,335.4283,335.447,334.6885,334.8009,36918.0
2021-03-01 13:00:00,357.56,357.63,357.3,357.38,51873.0,334.8103,334.8758,334.5668,334.6417,51873.0
2021-03-01 13:10:00,357.37,357.44,356.95,357.21,49820.0,334.6324,334.6979,334.2391,334.4825,49820.0
2021-03-01 13:20:00,357.19,357.68,357.15,357.66,30116.0,334.4638,334.9226,334.4264,334.9039,30116.0
2021-03-01 13:30:00,357.68,358.06,357.68,358.04,24712.0,334.9226,335.2785,334.9226,335.2597,24712.0
2021-03-01 13:40:00,358.05,358.25,357.95,358.12,52521.0,335.2691,335.4564,335.1755,335.3346,52521.0
2021-03-01 13:50:00,358.06,358.2,358.0,358.1,34990.0,335.2785,335.4096,335.2223,335.3159,34990.0
2021-03-01 14:00:00,358.1,358.89,358.01,358.69,112878.0,335.3159,336.0557,335.2316,335.8684,112878.0
2021-03-01 14:10:00,358.71,359.0,358.63,358.82,52236.0,335.8871,336.1587,335.8122,335.9901,52236.0
2021-03-01 14:20:00,358.82,358.97,358.77,358.89,27408.0,335.9901,336.1306,335.9433,336.0557,27408.0
2021-03-01 14:30:00,358.94,359.08,358.84,359.0,44538.0,336.1025,336.2336,336.0088,336.1587,44538.0
2021-03-01 14:40:00,358.98,359.33,358.97,359.16,29714.0,336.1399,336.4677,336.1306,336.3085,29714.0
2021-03-01 14:50:00,359.17,359.39,359.03,359.03,32260.0,336.3178,336.5238,336.1868,336.1868,32260.0
2021-03-01 15:00:00,359.05,359.2,358.88,358.97,36874.0,336.2055,336.3459,336.0463,336.1306,36874.0
2021-03-01 15:10:00,359.0,359.04,358.57,358.77,22322.0,336.1587,336.1961,335.756,335.9433,22322.0
2021-03-01 15:20:00,358.81,359.0,358.7,358.84,45174.0,335.9807,336.1587,335.8777,336.0088,45174.0
2021-03-01 15:30:00,358.86,359.0,358.19,358.2,44333.0,336.0276,336.1587,335.4002,335.4096,44333.0
2021-03-01 15:40:00,358.19,358.55,357.95,357.95,114424.0,335.4002,335.7373,335.1755,335.1755,114424.0
2021-03-01 15:50:00,357.93,358.4,357.63,358.07,144444.0,335.1567,335.5968,334.8758,335.2878,144444.0
2021-03-02 09:30:00,358.38,358.63,357.78,357.89,287559.0,335.5781,335.8122,335.0163,335.1193,287559.0
2021-03-02 09:40:00,357.91,358.01,356.95,357.03,174153.0,335.138,335.2316,334.2391,334.314,174153.0
2021-03-02 09:50:00,357.0,358.31,356.8,357.9,438275.0,334.2859,335.5126,334.0986,335.1286,438275.0
2021-03-02 10:00:00,357.91,358.22,357.76,358.18,118205.0,335.138,335.4283,334.9976,335.3908,118205.0
2021-03-02 10:10:00,358.19,358.29,357.28,357.77,114712.0,335.4002,335.4938,334.5481,335.0069,114712.0
2021-03-02 10:20:00,357.7,358.05,356.3,356.3,131278.0,334.9414,335.2691,333.6304,333.6304,131278.0
2021-03-02 10:30:00,356.28,356.96,356.08,356.16,118328.0,333.6117,334.2485,333.4244,333.4994,118328.0
2021-03-02 10:40:00,356.19,356.89,355.86,356.88,132785.0,333.5274,334.1829,333.2184,334.1735,132785.0
2021-03-02 10:50:00,356.86,357.1,356.68,356.87,98439.0,334.1548,334.3795,333.9863,334.1642,98439.0
2021-03-02 11:00:00,356.8,357.07,355.99,356.91,87157.0,334.0986,334.3515,333.3402,334.2016,87157.0
2021-03-02 11:10:00,356.94,356.96,355.85,356.28,72378.0,334.2297,334.2485,333.2091,333.6117,72378.0
2021-03-02 11:20:00,356.31,356.73,355.74,356.73,101529.0,333.6398,334.0331,333.1061,334.0331,101529.0
2021-03-02 11:30:00,356.67,356.71,355.75,355.95,88629.0,333.9769,334.0144,333.1154,333.3027,88629.0
2021-03-02 11:40:00,355.93,356.33,355.41,356.31,69531.0,333.284,333.6585,332.7971,333.6398,69531.0
2021-03-02 11:50:00,356.24,356.48,356.02,356.26,40128.0,333.5743,333.799,333.3683,333.593,40128.0
2021-03-02 12:00:00,356.26,356.89,356.0,356.71,88844.0,333.593,334.1829,333.3495,334.0144,88844.0
2021-03-02 12:10:00,356.71,357.25,356.54,357.12,67217.0,334.0144,334.52,333.8552,334.3983,67217.0
2021-03-02 12:20:00,357.11,357.15,356.74,356.91,52606.0,334.3889,334.4264,334.0425,334.2016,52606.0
2021-03-02 12:30:00,356.91,357.52,356.87,357.46,58619.0,334.2016,334.7728,334.1642,334.7166,58619.0
2021-03-02 12:40:00,357.48,357.7,357.44,357.45,47794.0,334.7354,334.9414,334.6979,334.7073,47794.0
2021-03-02 12:50:00,357.43,357.62,357.12,357.29,50445.0,334.6885,334.8665,334.3983,334.5575,50445.0
2021-03-02 13:00:00,357.31,357.81,357.31,357.67,58444.0,334.5762,335.0444,334.5762,334.9133,58444.0
2021-03-02 13:10:00,357.67,358.02,357.66,357.75,51788.0,334.9133,335.241,334.9039,334.9882,51788.0
2021-03-02 13:20:00,357.75,357.82,357.44,357.73,64404.0,334.9882,335.0537,334.6979,334.9695,64404.0
2021-03-02 13:30:00,357.71,358.3,357.7,358.24,93147.0,334.9507,335.5032,334.9414,335.447,93147.0
2021-03-02 13:40:00,358.23,358.28,357.91,358.25,94603.0,335.4376,335.4845,335.138,335.4564,94603.0
2021-03-02 13:50:00,358.22,358.24,357.81,357.85,58431.0,335.4283,335.447,335.0444,335.0818,58431.0
2021-03-02 14:00:00,357.85,358.11,357.45,357.45,49285.0,335.0818,335.3253,334.7073,334.7073,49285.0
2021-03-02 14:10:00,357.43,357.49,357.01,357.13,70941.0,334.6885,334.7447,334.2953,334.4076,70941.0
2021-03-02 14:20:00,357.1,357.49,356.99,357.02,47862.0,334.3795,334.7447,334.2765,334.3046,47862.0
2021-03-02 14:30:00,357.03,357.36,356.86,357.32,64254.0,334.314,334.623,334.1548,334.5855,64254.0
2021-03-02 14:40:00,357.33,357.55,357.15,357.52,66630.0,334.5949,334.8009,334.4264,334.7728,66630.0
2021-03-02 14:50:00,357.56,357.95,357.41,357.65,47733.0,334.8103,335.1755,334.6698,334.8946,47733.0
2021-03-02 15:00:00,357.66,357.95,357.59,357.89,49747.0,334.9039,335.1755,334.8384,335.1193,49747.0
2021-03-02 15:10:00,357.9,357.95,356.73,356.74,95323.0,335.1286,335.1755,334.0331,334.0425,95323.0
2021-03-02 15:20:00,356.69,356.96,356.57,356.59,93205.0,333.9956,334.2485,333.8833,333.902,93205.0
2021-03-02 15:30:00,356.57,356.9,356.33,356.4,79923.0,333.8833,334.1923,333.6585,333.7241,79923.0
2021-03-02 15:40:00,356.39,356.81,356.17,356.38,82335.0,333.7147,334.108,333.5087,333.7054,82335.0
2021-03-02 15:50:00,356.38,356.38,355.16,355.38,214864.0,333.7054,333.7054,332.563,332.769,214864.0
2021-03-03 09:30:00,354.65,355.64,354.3,354.48,245914.0,332.0854,333.0124,331.7577,331.9262,245914.0
2021-03-03 09:40:00,354.52,354.8,353.75,354.64,133086.0,331.9637,332.2259,331.2427,332.0761,133086.0
2021-03-03 09:50:00,354.63,355.12,353.37,353.55,91638.0,332.0667,332.5255,330.8869,331.0554,91638.0
2021-03-03 10:00:00,353.44,353.99,353.06,353.85,64940.0,330.9524,331.4674,330.5966,331.3363,64940.0
2021-03-03 10:10:00,353.79,353.91,352.26,352.64,80298.0,331.2801,331.3925,329.8475,330.2033,80298.0
2021-03-03 10:20:00,352.66,353.67,352.5,353.1,82108.0,330.222,331.1678,330.0722,330.634,82108.0
2021-03-03 10:30:00,353.04,353.76,352.41,353.71,74361.0,330.5779,331.2521,329.9879,331.2052,74361.0
2021-03-03 10:40:00,353.71,354.1,352.84,353.64,64256.0,331.2052,331.5704,330.3906,331.1397,64256.0
2021-03-03 10:50:00,353.69,354.34,353.23,354.07,103327.0,331.1865,331.7952,330.7558,331.5423,103327.0
2021-03-03 11:00:00,354.04,354.71,354.01,354.35,90048.0,331.5142,332.1416,331.4861,331.8045,90048.0
2021-03-03 11:10:00,354.36,354.87,353.75,354.8,78508.0,331.8139,332.2914,331.2427,332.2259,78508.0
2021-03-03 11:20:00,354.83,355.19,354.71,355.15,62757.0,332.254,332.5911,332.1416,332.5536,62757.0
2021-03-03 11:30:00,355.15,355.28,354.62,354.72,49297.0,332.5536,332.6753,332.0573,332.151,49297.0
2021-03-03 11:40:00,354.72,354.84,354.33,354.48,64416.0,332.151,332.2633,331.7858,331.9262,64416.0
2021-03-03 11:50:00,354.45,355.02,354.25,354.34,65589.0,331.8982,332.4319,331.7109,331.7952,65589.0
2021-03-03 12:00:00,354.29,354.37,354.1,354.27,35580.0,331.7483,331.8232,331.5704,331.7296,35580.0
2021-03-03 12:10:00,354.21,354.5,353.95,354.1,38554.0,331.6734,331.945,331.43,331.5704,38554.0
2021-03-03 12:20:00,354.06,354.12,353.71,353.86,31673.0,331.533,331.5891,331.2052,331.3457,31673.0
2021-03-03 12:30:00,353.86,354.02,353.58,353.62,68755.0,331.3457,331.4955,331.0835,331.121,68755.0
2021-03-03 12:40:00,353.62,354.3,353.53,354.26,81094.0,331.121,331.7577,331.0367,331.7202,81094.0
2021-03-03 12:50:00,354.29,354.42,353.57,353.57,73916.0,331.7483,331.8701,331.0741,331.0741,73916.0
2021-03-03 13:00:00,353.56,353.78,353.48,353.55,39276.0,331.0648,331.2708,330.9899,331.0554,39276.0
2021-03-03 13:10:00,353.56,354.58,353.35,354.58,184199.0,331.0648,332.0199,330.8681,332.0199,184199.0
2021-03-03 13:20:00,354.58,354.7,354.31,354.35,56668.0,332.0199,332.1322,331.7671,331.8045,56668.0
2021-03-03 13:30:00,354.33,354.33,353.67,354.06,85129.0,331.7858,331.7858,331.1678,331.533,85129.0
2021-03-03 13:40:00,354.08,354.08,353.11,353.13,78342.0,331.5517,331.5517,330.6434,330.6621,78342.0
2021-03-03 13:50:00,353.13,353.37,352.84,353.15,97698.0,330.6621,330.8869,330.3906,330.6809,97698.0
2021-03-03 14:00:00,353.18,353.3,352.36,352.47,163464.0,330.709,330.8213,329.9411,330.0441,163464.0
2021-03-03 14:10:00,352.47,353.01,352.31,352.41,143199.0,330.0441,330.5498,329.8943,329.9879,143199.0
2021-03-03 14:20:00,352.54,352.68,352.12,352.3,158393.0,330.1097,330.2408,329.7164,329.8849,158393.0
2021-03-03 14:30:00,352.27,352.65,351.43,352.53,184312.0,329.8569,330.2127,329.0703,330.1003,184312.0
2021-03-03 14:40:00,352.53,352.81,351.8,352.09,148247.0,330.1003,330.3625,329.4168,329.6883,148247.0
2021-03-03 14:50:00,352.3,353.23,352.23,353.07,88874.0,329.8849,330.7558,329.8194,330.606,88874.0
2021-03-03 15:00:00,353.07,353.17,352.63,352.85,97600.0,330.606,330.6996,330.1939,330.4,97600.0
2021-03-03 15:10:00,352.93,353.36,352.25,352.44,100346.0,330.4749,330.8775,329.8381,330.016,100346.0
2021-03-03 15:20:00,352.39,352.45,351.67,352.12,86882.0,329.9692,330.0254,329.295,329.7164,86882.0
2021-03-03 15:30:00,352.09,352.29,351.64,351.75,70449.0,329.6883,329.8756,329.2669,329.3699,70449.0
2021-03-03 15:40:00,351.7,352.77,351.66,352.24,126521.0,329.3231,330.325,329.2857,329.8288,126521.0
2021-03-03 15:50:00,352.25,352.28,350.56,350.69,279516.0,329.8381,329.8662,328.2557,328.3774,279516.0
2021-03-04 09:30:00,350.46,352.37,350.46,352.31,171284.0,328.162,329.9505,328.162,329.8943,171284.0
2021-03-04 09:40:00,352.41,352.42,349.99,350.04,122199.0,329.9879,329.9973,327.7219,327.7687,122199.0
2021-03-04 09:50:00,349.94,350.46,349.5,350.12,114634.0,327.6751,328.162,327.2631,327.8436,114634.0
2021-03-04 10:00:00,350.21,350.42,348.78,348.89,97704.0,327.9279,328.1246,326.5889,326.6919,97704.0
2021-03-04 10:10:00,348.77,349.15,348.15,348.15,155772.0,326.5795,326.9354,325.999,325.999,155772.0
2021-03-04 10:20:00,348.09,349.81,348.04,349.62,68185.0,325.9428,327.5534,325.896,327.3755,68185.0
2021-03-04 10:30:00,349.63,350.71,349.38,350.64,86625.0,327.3848,328.3961,327.1507,328.3306,86625.0
2021-03-04 10:40:00,350.64,351.57,350.35,351.23,54448.0,328.3306,329.2014,328.059,328.883,54448.0
2021-03-04 10:50:00,351.23,351.48,350.05,351.03,123636.0,328.883,329.1171,327.7781,328.6957,123636.0
2021-03-04 11:00:00,351.12,351.97,350.87,351.22,114654.0,328.78,329.5759,328.5459,328.8737,114654.0
2021-03-04 11:10:00,351.25,351.51,350.49,351.12,66690.0,328.9018,329.1452,328.1901,328.78,66690.0
2021-03-04 11:20:00,351.09,351.69,350.75,351.24,71845.0,328.7519,329.3138,328.4336,328.8924,71845.0
2021-03-04 11:30:00,351.23,352.03,351.04,352.03,48029.0,328.883,329.6321,328.7051,329.6321,48029.0
2021-03-04 11:40:00,351.97,352.7,351.9,352.64,64436.0,329.5759,330.2595,329.5104,330.2033,64436.0
2021-03-04 11:50:00,352.69,352.72,351.94,352.06,53797.0,330.2501,330.2782,329.5479,329.6602,53797.0
2021-03-04 12:00:00,352.11,353.02,352.11,353.02,39231.0,329.707,330.5591,329.707,330.5591,39231.0
2021-03-04 12:10:00,352.85,352.89,351.12,351.75,76526.0,330.4,330.4374,328.78,329.3699,76526.0
2021-03-04 12:20:00,351.73,352.25,349.08,349.79,118259.0,329.3512,329.8381,326.8698,327.5346,118259.0
2021-03-04 12:30:00,349.73,349.78,348.48,349.51,133922.0,327.4785,327.5253,326.308,327.2725,133922.0
2021-03-04 12:40:00,349.71,350.08,347.84,348.01,120058.0,327.4597,327.8062,325.7087,325.8679,120058.0
2021-03-04 12:50:00,348.02,348.56,346.0,346.54,129571.0,325.8773,326.3829,323.9858,324.4914,129571.0
2021-03-04 13:00:00,346.57,347.38,345.9,346.54,117163.0,324.5195,325.278,323.8921,324.4914,117163.0
2021-03-04 13:10:00,346.23,346.38,344.99,345.96,182577.0,324.2011,324.3416,323.04,323.9483,182577.0
2021-03-04 13:20:00,345.82,346.4,344.81,346.4,81511.0,323.8172,324.3603,322.8715,324.3603,81511.0
2021-03-04 13:30:00,346.38,346.38,344.9,345.93,93632.0,324.3416,324.3416,322.9558,323.9202,93632.0
2021-03-04 13:40:00,345.78,346.04,343.78,343.85,204467.0,323.7798,324.0232,321.907,321.9726,204467.0
2021-03-04 13:50:00,343.9,344.03,341.91,341.93,175353.0,322.0194,322.1411,320.156,320.1747,175353.0
2021-03-04 14:00:00,341.96,344.23,341.96,344.05,114344.0,320.2028,322.3284,320.2028,322.1599,114344.0
2021-03-04 14:10:00,344.09,344.32,343.4,344.02,114579.0,322.1973,322.4127,321.5512,322.1318,114579.0
2021-03-04 14:20:00,344.18,345.88,344.15,345.78,187170.0,322.2816,323.8734,322.2535,323.7798,187170.0
2021-03-04 14:30:00,345.73,345.81,344.25,344.75,120010.0,323.733,323.8079,322.3471,322.8153,120010.0
2021-03-04 14:40:00,344.72,346.97,344.56,346.76,133627.0,322.7872,324.8941,322.6374,324.6974,133627.0
2021-03-04 14:50:00,346.83,347.02,346.0,346.78,130956.0,324.763,324.9409,323.9858,324.7162,130956.0
2021-03-04 15:00:00,346.78,347.03,345.42,345.43,98579.0,324.7162,324.9502,323.4427,323.452,98579.0
2021-03-04 15:10:00,345.36,345.56,344.53,344.8,86799.0,323.3865,323.5738,322.6093,322.8621,86799.0
2021-03-04 15:20:00,344.85,345.91,344.2,345.59,136143.0,322.909,323.9015,322.3003,323.6019,136143.0
2021-03-04 15:30:00,345.49,346.45,345.24,345.6,114535.0,323.5082,324.4072,323.2741,323.6112,114535.0
2021-03-04 15:40:00,345.61,346.59,345.42,345.9,89535.0,323.6206,324.5382,323.4427,323.8921,89535.0
2021-03-04 15:50:00,346.08,346.76,345.03,346.33,306399.0,324.0607,324.6974,323.0775,324.2948,306399.0
2021-03-05 09:30:00,349.75,349.89,347.56,347.63,240140.0,327.4972,327.6283,325.4465,325.5121,240140.0
2021-03-05 09:40:00,347.71,348.47,347.03,347.09,106536.0,325.587,326.2986,324.9502,325.0064,106536.0
2021-03-05 09:50:00,347.0,347.36,345.47,346.83,129860.0,324.9222,325.2593,323.4895,324.763,129860.0
2021-03-05 10:00:00,346.81,348.61,346.34,347.87,147531.0,324.7442,326.4297,324.3042,325.7368,147531.0
2021-03-05 10:10:00,347.88,348.25,345.95,347.0,140335.0,325.7462,326.0926,323.939,324.9222,140335.0
2021-03-05 10:20:00,346.98,347.3,345.7,345.7,117827.0,324.9034,325.2031,323.7049,323.7049,117827.0
2021-03-05 10:30:00,345.78,346.53,344.94,345.11,134414.0,323.7798,324.4821,322.9932,323.1524,134414.0
2021-03-05 10:40:00,345.04,346.0,344.7,345.56,230787.0,323.0869,323.9858,322.7685,323.5738,230787.0
2021-03-05 10:50:00,345.57,346.52,344.96,345.06,239584.0,323.5831,324.4727,323.012,323.1056,239584.0
2021-03-05 11:00:00,345.11,345.48,344.23,344.36,144407.0,323.1524,323.4989,322.3284,322.4501,144407.0
2021-03-05 11:10:00,344.39,345.03,343.28,343.77,165100.0,322.4782,323.0775,321.4388,321.8977,165100.0
2021-03-05 11:20:00,343.71,344.1,342.59,342.95,152115.0,321.8415,322.2067,320.7927,321.1298,152115.0
2021-03-05 11:30:00,342.96,344.55,342.96,344.37,105765.0,321.1392,322.628,321.1392,322.4595,105765.0
2021-03-05 11:40:00,344.32,344.92,343.38,344.16,116803.0,322.4127,322.9745,321.5325,322.2629,116803.0
2021-03-05 11:50:00,344.12,345.7,343.69,345.55,110694.0,322.2254,323.7049,321.8228,323.5644,110694.0
2021-03-05 12:00:00,345.52,345.93,345.2,345.2,70715.0,323.5363,323.9202,323.2367,323.2367,70715.0
2021-03-05 12:10:00,345.3,346.28,345.14,346.26,105489.0,323.3303,324.248,323.1805,324.2292,105489.0
2021-03-05 12:20:00,346.24,347.67,346.12,347.51,88806.0,324.2105,325.5495,324.0981,325.3997,88806.0
2021-03-05 12:30:00,347.5,348.06,347.06,348.04,85114.0,325.3903,325.9147,324.9783,325.896,85114.0
2021-03-05 12:40:00,348.04,348.91,347.77,348.57,84360.0,325.896,326.7106,325.6432,326.3923,84360.0
2021-03-05 12:50:00,348.58,348.79,348.02,348.53,108947.0,326.4016,326.5983,325.8773,326.3548,108947.0
2021-03-05 13:00:00,348.52,348.96,347.45,348.66,93990.0,326.3454,326.7575,325.3435,326.4765,93990.0
2021-03-05 13:10:00,348.64,349.85,348.05,349.84,90501.0,326.4578,327.5908,325.9054,327.5815,90501.0
2021-03-05 13:20:00,349.83,350.25,349.38,350.04,114421.0,327.5721,327.9654,327.1507,327.7687,114421.0
2021-03-05 13:30:00,350.13,350.55,349.68,350.46,133516.0,327.853,328.2463,327.4316,328.162,133516.0
2021-03-05 13:40:00,350.49,351.02,350.27,350.6,98780.0,328.1901,328.6864,327.9841,328.2931,98780.0
2021-03-05 13:50:00,350.58,351.04,349.85,350.41,77368.0,328.2744,328.7051,327.5908,328.1152,77368.0
2021-03-05 14:00:00,350.6,350.93,349.45,349.54,78081.0,328.2931,328.6021,327.2163,327.3006,78081.0
2021-03-05 14:10:00,349.62,350.28,349.29,349.49,86500.0,327.3755,327.9935,327.0665,327.2537,86500.0
2021-03-05 14:20:00,349.62,351.01,349.45,350.89,92307.0,327.3755,328.677,327.2163,328.5647,92307.0
2021-03-05 14:30:00,350.91,351.78,350.91,351.47,123139.0,328.5834,329.398,328.5834,329.1078,123139.0
2021-03-05 14:40:00,351.48,351.71,350.95,351.52,111165.0,329.1171,329.3325,328.6208,329.1546,111165.0
2021-03-05 14:50:00,351.6,352.33,351.4,352.19,115797.0,329.2295,329.913,329.0422,329.7819,115797.0
2021-03-05 15:00:00,352.21,352.55,351.96,352.0,101914.0,329.8007,330.119,329.5666,329.604,101914.0
2021-03-05 15:10:00,352.02,352.72,351.68,352.13,154665.0,329.6228,330.2782,329.3044,329.7258,154665.0
2021-03-05 15:20:00,352.1,352.71,351.97,352.35,137017.0,329.6977,330.2689,329.5759,329.9318,137017.0
2021-03-05 15:30:00,352.39,353.33,352.13,353.32,161395.0,329.9692,330.8494,329.7258,330.84,161395.0
2021-03-05 15:40:00,353.3,353.35,352.37,353.19,196370.0,330.8213,330.8681,329.9505,330.7183,196370.0
2021-03-05 15:50:00,353.17,353.73,352.57,352.66,320683.0,330.6996,331.224,330.1378,330.222,320683.0
2021-03-08 09:30:00,353.63,353.74,351.96,353.29,336427.0,331.1303,331.2333,329.5666,330.812,336427.0
2021-03-08 09:40:00,353.37,354.88,353.27,353.7,173549.0,330.8869,332.3008,330.7932,331.1959,173549.0
2021-03-08 09:50:00,353.69,354.51,352.57,352.93,139299.0,331.1865,331.9543,330.1378,330.4749,139299.0
2021-03-08 10:00:00,353.07,354.45,352.42,354.41,90625.0,330.606,331.8982,329.9973,331.8607,90625.0
2021-03-08 10:10:00,354.49,355.09,353.79,355.05,79371.0,331.9356,332.4974,331.2801,332.46,79371.0
2021-03-08 10:20:00,355.01,355.71,354.42,355.52,80081.0,332.4225,333.078,331.8701,332.9001,80081.0
2021-03-08 10:30:00,355.48,356.13,355.1,355.27,145541.0,332.8626,333.4713,332.5068,332.666,145541.0
2021-03-08 10:40:00,355.28,355.94,355.15,355.27,75736.0,332.6753,333.2934,332.5536,332.666,75736.0
2021-03-08 10:50:00,355.24,355.93,354.98,355.45,80541.0,332.6379,333.284,332.3944,332.8345,80541.0
2021-03-08 11:00:00,355.4,356.1,355.28,355.5,63817.0,332.7877,333.4432,332.6753,332.8813,63817.0
2021-03-08 11:10:00,355.52,355.52,354.8,355.5,50302.0,332.9001,332.9001,332.2259,332.8813,50302.0
2021-03-08 11:20:00,355.51,356.09,355.51,355.98,53365.0,332.8907,333.4338,332.8907,333.3308,53365.0
2021-03-08 11:30:00,355.99,356.01,354.92,355.0,102847.0,333.3402,333.3589,332.3382,332.4132,102847.0
2021-03-08 11:40:00,355.07,355.3,354.39,354.77,40449.0,332.4787,332.6941,331.842,332.1978,40449.0
2021-03-08 11:50:00,354.66,354.96,354.14,354.14,58689.0,332.0948,332.3757,331.6079,331.6079,58689.0
2021-03-08 12:00:00,354.18,354.83,354.04,354.71,114060.0,331.6453,332.254,331.5142,332.1416,114060.0
2021-03-08 12:10:00,354.64,355.13,354.16,354.53,39042.0,332.0761,332.5349,331.6266,331.9731,39042.0
2021-03-08 12:20:00,354.52,355.76,354.49,355.71,78217.0,331.9637,333.1248,331.9356,333.078,78217.0
2021-03-08 12:30:00,355.73,356.2,355.6,355.73,66812.0,333.0967,333.5368,332.975,333.0967,66812.0
2021-03-08 12:40:00,355.73,356.32,355.73,356.13,64994.0,333.0967,333.6492,333.0967,333.4713,64994.0
2021-03-08 12:50:00,356.13,356.35,355.52,355.54,42104.0,333.4713,333.6773,332.9001,332.9188,42104.0
2021-03-08 13:00:00,355.56,356.14,355.55,355.98,37189.0,332.9375,333.4806,332.9282,333.3308,37189.0
2021-03-08 13:10:00,356.02,356.4,355.53,356.17,44526.0,333.3683,333.7241,332.9094,333.5087,44526.0
2021-03-08 13:20:00,356.21,356.28,355.91,356.07,27518.0,333.5462,333.6117,333.2653,333.4151,27518.0
2021-03-08 13:30:00,356.11,356.15,355.45,355.47,57556.0,333.4525,333.49,332.8345,332.8533,57556.0
2021-03-08 13:40:00,355.43,355.49,354.24,354.38,64510.0,332.8158,332.872,331.7015,331.8326,64510.0
2021-03-08 13:50:00,354.39,354.4,353.23,353.38,121385.0,331.842,331.8513,330.7558,330.8962,121385.0
2021-03-08 14:00:00,353.3,354.4,353.26,354.15,127152.0,330.8213,331.8513,330.7839,331.6172,127152.0
2021-03-08 14:10:00,354.14,354.67,353.97,354.13,93711.0,331.6079,332.1042,331.4487,331.5985,93711.0
2021-03-08 14:20:00,354.16,354.78,353.9,354.66,60279.0,331.6266,332.2072,331.3831,332.0948,60279.0
2021-03-08 14:30:00,354.66,354.93,354.18,354.18,67196.0,332.0948,332.3476,331.6453,331.6453,67196.0
2021-03-08 14:40:00,354.21,354.34,352.95,353.09,82487.0,331.6734,331.7952,330.4936,330.6247,82487.0
2021-03-08 14:50:00,353.09,353.76,352.97,353.71,97720.0,330.6247,331.2521,330.5123,331.2052,97720.0
2021-03-08 15:00:00,353.71,353.71,352.32,352.5,118171.0,331.2052,331.2052,329.9037,330.0722,118171.0
2021-03-08 15:10:00,352.5,352.88,351.91,351.98,115061.0,330.0722,330.428,329.5198,329.5853,115061.0
2021-03-08 15:20:00,352.0,352.69,351.92,352.19,124657.0,329.604,330.2501,329.5291,329.7819,124657.0
2021-03-08 15:30:00,352.24,353.28,352.17,353.04,106223.0,329.8288,330.8026,329.7632,330.5779,106223.0
2021-03-08 15:40:00,353.0,353.3,352.05,352.34,156283.0,330.5404,330.8213,329.6509,329.9224,156283.0
2021-03-08 15:50:00,352.34,352.62,350.66,350.96,244812.0,329.9224,330.1846,328.3493,328.6302,244812.0
2021-03-09 09:30:00,354.72,355.22,354.48,354.78,364990.0,332.151,332.6192,331.9262,332.2072,364990.0
2021-03-09 09:40:00,354.85,355.68,354.23,355.5,221496.0,332.2727,333.0499,331.6921,332.8813,221496.0
2021-03-09 09:50:00,355.51,356.25,355.41,356.0,150251.0,332.8907,333.5836,332.7971,333.3495,150251.0
2021-03-09 10:00:00,356.01,357.03,355.85,356.65,159433.0,333.3589,334.314,333.2091,333.9582,159433.0
2021-03-09 10:10:00,356.53,357.09,356.08,356.94,85569.0,333.8458,334.3702,333.4244,334.2297,85569.0
2021-03-09 10:20:00,356.92,357.23,356.6,357.03,82608.0,334.211,334.5013,333.9114,334.314,82608.0
2021-03-09 10:30:00,357.04,357.24,356.75,357.23,132636.0,334.3234,334.5106,334.0518,334.5013,132636.0
2021-03-09 10:40:00,357.16,357.36,356.84,356.84,104162.0,334.4357,334.623,334.1361,334.1361,104162.0
2021-03-09 10:50:00,356.86,357.15,356.79,357.12,82006.0,334.1548,334.4264,334.0893,334.3983,82006.0
2021-03-09 11:00:00,357.11,357.62,356.84,357.51,80812.0,334.3889,334.8665,334.1361,334.7635,80812.0
2021-03-09 11:10:00,357.42,357.53,357.26,357.45,73764.0,334.6792,334.7822,334.5294,334.7073,73764.0
2021-03-09 11:20:00,357.48,357.53,357.22,357.32,56877.0,334.7354,334.7822,334.4919,334.5855,56877.0
2021-03-09 11:30:00,357.34,357.56,357.07,357.27,68031.0,334.6043,334.8103,334.3515,334.5387,68031.0
2021-03-09 11:40:00,357.25,357.52,357.08,357.16,37981.0,334.52,334.7728,334.3608,334.4357,37981.0
2021-03-09 11:50:00,357.18,357.59,357.13,357.53,226191.0,334.4545,334.8384,334.4076,334.7822,226191.0
2021-03-09 12:00:00,357.57,357.86,357.46,357.84,41257.0,334.8196,335.0912,334.7166,335.0725,41257.0
2021-03-09 12:10:00,357.85,358.17,357.85,358.0,69247.0,335.0818,335.3815,335.0818,335.2223,69247.0
2021-03-09 12:20:00,357.96,358.21,357.92,358.15,38901.0,335.1848,335.4189,335.1474,335.3627,38901.0
2021-03-09 12:30:00,358.15,358.3,358.15,358.28,47345.0,335.3627,335.5032,335.3627,335.4845,47345.0
2021-03-09 12:40:00,358.3,358.3,357.81,357.81,35496.0,335.5032,335.5032,335.0444,335.0444,35496.0
2021-03-09 12:50:00,357.83,357.83,357.46,357.66,47780.0,335.0631,335.0631,334.7166,334.9039,47780.0
2021-03-09 13:00:00,357.67,358.4,357.67,358.33,47954.0,334.9133,335.5968,334.9133,335.5313,47954.0
2021-03-09 13:10:00,358.3,358.39,357.93,358.02,38784.0,335.5032,335.5875,335.1567,335.241,38784.0
2021-03-09 13:20:00,358.0,358.19,357.84,358.0,41914.0,335.2223,335.4002,335.0725,335.2223,41914.0
2021-03-09 13:30:00,358.03,358.28,357.94,358.27,36446.0,335.2504,335.4845,335.1661,335.4751,36446.0
2021-03-09 13:40:00,358.26,358.45,358.23,358.32,137708.0,335.4657,335.6437,335.4376,335.5219,137708.0
2021-03-09 13:50:00,358.34,358.45,358.19,358.31,40263.0,335.5407,335.6437,335.4002,335.5126,40263.0
2021-03-09 14:00:00,358.33,358.46,358.09,358.18,60935.0,335.5313,335.653,335.3066,335.3908,60935.0
2021-03-09 14:10:00,358.2,358.29,357.79,357.82,51849.0,335.4096,335.4938,335.0256,335.0537,51849.0
2021-03-09 14:20:00,357.81,357.92,357.54,357.63,55048.0,335.0444,335.1474,334.7916,334.8758,55048.0
2021-03-09 14:30:00,357.63,358.18,357.63,358.16,62371.0,334.8758,335.3908,334.8758,335.3721,62371.0
2021-03-09 14:40:00,358.18,358.33,357.87,357.89,53842.0,335.3908,335.5313,335.1006,335.1193,53842.0
2021-03-09 14:50:00,357.9,358.06,357.57,357.68,62603.0,335.1286,335.2785,334.8196,334.9226,62603.0
2021-03-09 15:00:00,357.69,358.05,357.6,357.98,68317.0,334.932,335.2691,334.8477,335.2036,68317.0
2021-03-09 15:10:00,357.92,358.21,357.82,357.95,53060.0,335.1474,335.4189,335.0537,335.1755,53060.0
2021-03-09 15:20:00,357.94,357.95,357.64,357.64,51354.0,335.1661,335.1755,334.8852,334.8852,51354.0
2021-03-09 15:30:00,357.65,357.67,356.99,357.44,100980.0,334.8946,334.9133,334.2765,334.6979,100980.0
2021-03-09 15:40:00,357.43,357.5,356.56,356.67,96707.0,334.6885,334.7541,333.8739,333.9769,96707.0
2021-03-09 15:50:00,356.73,356.91,355.64,355.65,215123.0,334.0331,334.2016,333.0124,333.0218,215123.0
2021-03-10 09:30:00,358.29,358.75,357.89,358.19,205378.0,335.4938,335.9246,335.1193,335.4002,205378.0
2021-03-10 09:40:00,358.13,358.95,357.87,358.7,95271.0,335.344,336.1118,335.1006,335.8777,95271.0
2021-03-10 09:50:00,358.66,359.4,358.65,358.86,107489.0,335.8403,336.5332,335.8309,336.0276,107489.0
2021-03-10 10:00:00,358.88,359.3,358.68,358.93,77588.0,336.0463,336.4396,335.859,336.0931,77588.0
2021-03-10 10:10:00,358.82,359.07,358.13,358.53,59112.0,335.9901,336.2242,335.344,335.7186,59112.0
2021-03-10 10:20:00,358.52,358.64,357.12,357.15,60527.0,335.7092,335.8216,334.3983,334.4264,60527.0
2021-03-10 10:30:00,357.18,357.79,356.97,357.04,57094.0,334.4545,335.0256,334.2578,334.3234,57094.0
2021-03-10 10:40:00,357.01,358.27,356.88,358.1,80253.0,334.2953,335.4751,334.1735,335.3159,80253.0
2021-03-10 10:50:00,358.05,358.06,357.18,357.96,59636.0,335.2691,335.2785,334.4545,335.1848,59636.0
2021-03-10 11:00:00,357.96,358.51,357.75,357.98,72697.0,335.1848,335.6998,334.9882,335.2036,72697.0
2021-03-10 11:10:00,357.95,358.56,357.91,358.2,48562.0,335.1755,335.7467,335.138,335.4096,48562.0
2021-03-10 11:20:00,358.27,358.57,357.79,358.44,72973.0,335.4751,335.756,335.0256,335.6343,72973.0
2021-03-10 11:30:00,358.45,358.72,358.21,358.31,34533.0,335.6437,335.8965,335.4189,335.5126,34533.0
2021-03-10 11:40:00,358.38,358.47,357.72,358.32,35180.0,335.5781,335.6624,334.9601,335.5219,35180.0
2021-03-10 11:50:00,358.38,359.07,358.38,358.68,56240.0,335.5781,336.2242,335.5781,335.859,56240.0
2021-03-10 12:00:00,358.7,358.74,358.41,358.53,33045.0,335.8777,335.9152,335.6062,335.7186,33045.0
2021-03-10 12:10:00,358.52,358.83,358.45,358.46,30313.0,335.7092,335.9995,335.6437,335.653,30313.0
2021-03-10 12:20:00,358.46,358.51,358.03,358.13,33827.0,335.653,335.6998,335.2504,335.344,33827.0
2021-03-10 12:30:00,358.17,358.36,357.66,357.71,38113.0,335.3815,335.5594,334.9039,334.9507,38113.0
2021-03-10 12:40:00,357.72,358.81,357.71,358.67,45817.0,334.9601,335.9807,334.9507,335.8497,45817.0
2021-03-10 12:50:00,358.68,358.84,358.5,358.77,33467.0,335.859,336.0088,335.6905,335.9433,33467.0
2021-03-10 13:00:00,358.8,359.14,357.55,359.14,85939.0,335.9714,336.2898,334.8009,336.2898,85939.0
2021-03-10 13:10:00,359.08,359.21,358.28,358.58,37843.0,336.2336,336.3553,335.4845,335.7654,37843.0
2021-03-10 13:20:00,358.53,358.86,358.49,358.83,25579.0,335.7186,336.0276,335.6811,335.9995,25579.0
2021-03-10 13:30:00,358.87,359.13,357.97,358.24,53799.0,336.0369,336.2804,335.1942,335.447,53799.0
2021-03-10 13:40:00,358.29,358.62,357.89,358.24,30759.0,335.4938,335.8028,335.1193,335.447,30759.0
2021-03-10 13:50:00,358.23,358.55,358.04,358.45,32649.0,335.4376,335.7373,335.2597,335.6437,32649.0
2021-03-10 14:00:00,358.36,358.8,358.1,358.45,37715.0,335.5594,335.9714,335.3159,335.6437,37715.0
2021-03-10 14:10:00,358.48,359.16,358.47,359.12,50385.0,335.6717,336.3085,335.6624,336.271,50385.0
2021-03-10 14:20:00,359.16,359.16,358.58,358.9,74869.0,336.3085,336.3085,335.7654,336.065,74869.0
2021-03-10 14:30:00,358.92,359.14,358.79,359.09,60176.0,336.0837,336.2898,335.962,336.2429,60176.0
2021-03-10 14:40:00,359.13,359.84,358.94,359.77,40522.0,336.2804,336.9452,336.1025,336.8797,40522.0
2021-03-10 14:50:00,359.81,359.81,359.21,359.28,45180.0,336.9171,336.9171,336.3553,336.4208,45180.0
2021-03-10 15:00:00,359.31,359.56,358.76,359.06,36433.0,336.4489,336.683,335.9339,336.2148,36433.0
2021-03-10 15:10:00,359.04,359.05,358.68,358.96,38698.0,336.1961,336.2055,335.859,336.1212,38698.0
2021-03-10 15:20:00,359.0,359.16,358.61,358.65,21401.0,336.1587,336.3085,335.7935,335.8309,21401.0
2021-03-10 15:30:00,358.64,358.66,358.17,358.45,35255.0,335.8216,335.8403,335.3815,335.6437,35255.0
2021-03-10 15:40:00,358.43,358.91,358.37,358.87,34599.0,335.6249,336.0744,335.5687,336.0369,34599.0
2021-03-10 15:50:00,358.86,358.86,357.92,358.07,857650.0,336.0276,336.0276,335.1474,335.2878,857650.0
2021-03-11 09:30:00,360.6,360.89,360.34,360.57,227517.0,337.6569,337.9284,337.4134,337.6288,227517.0
2021-03-11 09:40:00,360.61,360.92,360.16,360.57,97483.0,337.6662,337.9565,337.2449,337.6288,97483.0
2021-03-11 09:50:00,360.66,361.3,360.58,361.29,51360.0,337.713,338.3123,337.6381,338.303,51360.0
2021-03-11 10:00:00,361.28,361.56,361.13,361.24,68481.0,338.2936,338.5558,338.1531,338.2561,68481.0
2021-03-11 10:10:00,361.26,361.4,360.41,360.51,66488.0,338.2749,338.406,337.4789,337.5726,66488.0
2021-03-11 10:20:00,360.52,361.35,360.52,361.32,50212.0,337.5819,338.3591,337.5819,338.331,50212.0
2021-03-11 10:30:00,361.32,361.57,361.26,361.44,42194.0,338.331,338.5651,338.2749,338.4434,42194.0
2021-03-11 10:40:00,361.48,362.0,361.48,361.99,67420.0,338.4809,338.9678,338.4809,338.9584,67420.0
2021-03-11 10:50:00,361.98,362.38,361.95,362.32,68556.0,338.9491,339.3236,338.921,339.2674,68556.0
2021-03-11 11:00:00,362.32,362.78,362.32,362.67,57593.0,339.2674,339.6982,339.2674,339.5952,57593.0
2021-03-11 11:10:00,362.65,363.17,362.65,363.15,47404.0,339.5764,340.0633,339.5764,340.0446,47404.0
2021-03-11 11:20:00,363.11,363.2,362.95,362.98,49210.0,340.0072,340.0914,339.8573,339.8854,49210.0
2021-03-11 11:30:00,362.98,363.3,362.82,363.2,86998.0,339.8854,340.1851,339.7356,340.0914,86998.0
2021-03-11 11:40:00,363.2,363.38,363.1,363.34,35612.0,340.0914,340.26,339.9978,340.2225,35612.0
2021-03-11 11:50:00,363.33,363.39,362.98,363.02,26333.0,340.2132,340.2693,339.8854,339.9229,26333.0
2021-03-11 12:00:00,363.06,363.34,362.91,363.34,37519.0,339.9603,340.2225,339.8199,340.2225,37519.0
2021-03-11 12:10:00,363.37,363.56,363.19,363.21,34128.0,340.2506,340.4285,340.0821,340.1008,34128.0
2021-03-11 12:20:00,363.19,363.25,363.03,363.09,24081.0,340.0821,340.1383,339.9323,339.9884,24081.0
2021-03-11 12:30:00,363.27,363.31,363.12,363.25,28154.0,340.157,340.1944,340.0165,340.1383,28154.0
2021-03-11 12:40:00,363.23,363.23,363.0,363.04,24999.0,340.1195,340.1195,339.9042,339.9416,24999.0
2021-03-11 12:50:00,363.06,363.15,362.76,363.1,37011.0,339.9603,340.0446,339.6794,339.9978,37011.0
2021-03-11 13:00:00,363.06,363.76,363.02,363.45,32400.0,339.9603,340.6158,339.9229,340.3255,32400.0
2021-03-11 13:10:00,363.46,363.56,363.21,363.28,44530.0,340.3349,340.4285,340.1008,340.1663,44530.0
2021-03-11 13:20:00,363.24,363.26,362.91,363.02,50784.0,340.1289,340.1476,339.8199,339.9229,50784.0
2021-03-11 13:30:00,363.07,363.22,362.84,362.94,64864.0,339.9697,340.1102,339.7543,339.848,64864.0
2021-03-11 13:40:00,362.97,363.1,362.85,362.98,20699.0,339.8761,339.9978,339.7637,339.8854,20699.0
2021-03-11 13:50:00,362.98,363.13,362.63,362.74,32147.0,339.8854,340.0259,339.5577,339.6607,32147.0
2021-03-11 14:00:00,362.86,363.24,362.86,363.03,43103.0,339.7731,340.1289,339.7731,339.9323,43103.0
2021-03-11 14:10:00,363.04,363.17,362.93,363.17,42070.0,339.9416,340.0633,339.8386,340.0633,42070.0
2021-03-11 14:20:00,363.17,363.3,363.12,363.19,52558.0,340.0633,340.1851,340.0165,340.0821,52558.0
2021-03-11 14:30:00,363.16,363.22,362.76,362.88,58356.0,340.054,340.1102,339.6794,339.7918,58356.0
2021-03-11 14:40:00,362.83,362.97,362.51,362.51,29212.0,339.745,339.8761,339.4453,339.4453,29212.0
2021-03-11 14:50:00,362.5,362.69,362.32,362.34,32373.0,339.436,339.6139,339.2674,339.2862,32373.0
2021-03-11 15:00:00,362.32,362.48,362.17,362.41,57680.0,339.2674,339.4172,339.127,339.3517,57680.0
2021-03-11 15:10:00,362.41,362.41,362.06,362.27,40295.0,339.3517,339.3517,339.024,339.2206,40295.0
2021-03-11 15:20:00,362.24,362.48,362.17,362.37,49404.0,339.1925,339.4172,339.127,339.3142,49404.0
2021-03-11 15:30:00,362.37,362.38,361.91,362.17,95960.0,339.3142,339.3236,338.8835,339.127,95960.0
2021-03-11 15:40:00,362.15,362.26,361.96,361.98,41798.0,339.1082,339.2112,338.9303,338.9491,41798.0
2021-03-11 15:50:00,361.97,362.19,361.6,361.77,172515.0,338.9397,339.1457,338.5932,338.7524,172515.0
2021-03-12 09:30:00,360.5,360.71,359.75,360.16,286777.0,337.5632,337.7599,336.8609,337.2449,286777.0
2021-03-12 09:40:00,360.12,360.96,360.04,360.68,118951.0,337.2074,337.994,337.1325,337.7318,118951.0
2021-03-12 09:50:00,360.7,361.23,360.7,361.2,103232.0,337.7505,338.2468,337.7505,338.2187,103232.0
2021-03-12 10:00:00,361.23,361.43,360.7,361.11,104685.0,338.2468,338.4341,337.7505,338.1344,104685.0
2021-03-12 10:10:00,361.11,361.13,360.41,360.71,92986.0,338.1344,338.1531,337.4789,337.7599,92986.0
2021-03-12 10:20:00,360.7,360.82,359.75,360.14,100666.0,337.7505,337.8629,336.8609,337.2261,100666.0
2021-03-12 10:30:00,360.11,360.55,359.93,360.5,75574.0,337.198,337.61,337.0295,337.5632,75574.0
2021-03-12 10:40:00,360.55,360.95,360.49,360.9,66211.0,337.61,337.9846,337.5539,337.9378,66211.0
2021-03-12 10:50:00,360.92,360.94,359.94,360.28,92865.0,337.9565,337.9752,337.0389,337.3572,92865.0
2021-03-12 11:00:00,360.27,360.54,359.66,360.17,67345.0,337.3479,337.6007,336.7767,337.2542,67345.0
2021-03-12 11:10:00,360.26,360.59,360.15,360.2,67329.0,337.3385,337.6475,337.2355,337.2823,67329.0
2021-03-12 11:20:00,360.23,360.62,360.17,360.62,32381.0,337.3104,337.6756,337.2542,337.6756,32381.0
2021-03-12 11:30:00,360.63,360.8,360.3,360.59,56971.0,337.685,337.8441,337.3759,337.6475,56971.0
2021-03-12 11:40:00,360.62,360.85,360.49,360.85,53848.0,337.6756,337.891,337.5539,337.891,53848.0
2021-03-12 11:50:00,360.85,361.07,360.67,360.81,35523.0,337.891,338.097,337.7224,337.8535,35523.0
2021-03-12 12:00:00,360.86,360.97,360.48,360.84,43578.0,337.9003,338.0033,337.5445,337.8816,43578.0
2021-03-12 12:10:00,360.81,361.26,360.79,361.23,37905.0,337.8535,338.2749,337.8348,338.2468,37905.0
2021-03-12 12:20:00,361.24,361.32,361.05,361.32,53453.0,338.2561,338.331,338.0782,338.331,53453.0
2021-03-12 12:30:00,361.33,361.58,361.3,361.47,47977.0,338.3404,338.5745,338.3123,338.4715,47977.0
2021-03-12 12:40:00,361.48,361.5,361.03,361.15,37035.0,338.4809,338.4996,338.0595,338.1719,37035.0
2021-03-12 12:50:00,361.13,361.13,360.78,360.88,27775.0,338.1531,338.1531,337.8254,337.919,27775.0
2021-03-12 13:00:00,360.95,361.09,360.65,361.03,47432.0,337.9846,338.1157,337.7037,338.0595,47432.0
2021-03-12 13:10:00,361.03,361.21,360.85,361.17,38734.0,338.0595,338.228,337.891,338.1906,38734.0
2021-03-12 13:20:00,361.2,361.41,361.1,361.4,27085.0,338.2187,338.4153,338.125,338.406,27085.0
2021-03-12 13:30:00,361.41,361.5,361.23,361.41,29078.0,338.4153,338.4996,338.2468,338.4153,29078.0
2021-03-12 13:40:00,361.44,361.44,360.99,361.02,41955.0,338.4434,338.4434,338.022,338.0501,41955.0
2021-03-12 13:50:00,361.04,361.35,361.04,361.11,56070.0,338.0689,338.3591,338.0689,338.1344,56070.0
2021-03-12 14:00:00,361.12,361.41,361.01,361.32,55102.0,338.1438,338.4153,338.0408,338.331,55102.0
2021-03-12 14:10:00,361.28,361.47,361.21,361.38,42295.0,338.2936,338.4715,338.228,338.3872,42295.0
2021-03-12 14:20:00,361.37,361.39,361.19,361.33,61164.0,338.3779,338.3966,338.2093,338.3404,61164.0
2021-03-12 14:30:00,361.31,361.39,361.17,361.28,68468.0,338.3217,338.3966,338.1906,338.2936,68468.0
2021-03-12 14:40:00,361.27,361.79,361.27,361.71,68391.0,338.2842,338.7711,338.2842,338.6962,68391.0
2021-03-12 14:50:00,361.71,361.77,361.57,361.69,45664.0,338.6962,338.7524,338.5651,338.6775,45664.0
2021-03-12 15:00:00,361.69,361.7,361.4,361.42,81925.0,338.6775,338.6869,338.406,338.4247,81925.0
2021-03-12 15:10:00,361.38,361.66,361.18,361.61,69733.0,338.3872,338.6494,338.2,338.6026,69733.0
2021-03-12 15:20:00,361.63,361.86,361.58,361.75,48209.0,338.6213,338.8367,338.5745,338.7337,48209.0
2021-03-12 15:30:00,361.75,362.32,361.74,362.25,57100.0,338.7337,339.2674,338.7243,339.2019,57100.0
2021-03-12 15:40:00,362.26,362.32,362.11,362.18,94683.0,339.2112,339.2674,339.0708,339.1363,94683.0
2021-03-12 15:50:00,362.16,362.45,361.9,362.29,122476.0,339.1176,339.3892,338.8741,339.2393,122476.0
2021-03-15 09:30:00,362.57,362.85,362.2,362.64,201306.0,339.5015,339.7637,339.1551,339.5671,201306.0
2021-03-15 09:40:00,362.63,362.63,362.06,362.12,96869.0,339.5577,339.5577,339.024,339.0801,96869.0
2021-03-15 09:50:00,362.08,362.57,361.97,362.25,74047.0,339.0427,339.5015,338.9397,339.2019,74047.0
2021-03-15 10:00:00,362.18,362.33,361.66,361.7,34642.0,339.1363,339.2768,338.6494,338.6869,34642.0
2021-03-15 10:10:00,361.74,362.37,361.71,362.11,43479.0,338.7243,339.3142,338.6962,339.0708,43479.0
2021-03-15 10:20:00,362.0,362.17,361.77,361.9,51386.0,338.9678,339.127,338.7524,338.8741,51386.0
2021-03-15 10:30:00,361.89,362.04,361.64,361.75,43332.0,338.8648,339.0052,338.6307,338.7337,43332.0
2021-03-15 10:40:00,361.7,362.04,361.67,361.96,38991.0,338.6869,339.0052,338.6588,338.9303,38991.0
2021-03-15 10:50:00,361.95,362.22,361.85,362.22,29814.0,338.921,339.1738,338.8273,339.1738,29814.0
2021-03-15 11:00:00,362.21,362.39,362.02,362.28,30991.0,339.1644,339.333,338.9865,339.23,30991.0
2021-03-15 11:10:00,362.25,362.3,361.97,362.01,52576.0,339.2019,339.2487,338.9397,338.9771,52576.0
2021-03-15 11:20:00,361.96,361.99,361.22,361.32,52303.0,338.9303,338.9584,338.2374,338.331,52303.0
2021-03-15 11:30:00,361.32,361.34,360.45,360.72,49430.0,338.331,338.3498,337.5164,337.7692,49430.0
2021-03-15 11:40:00,360.71,361.21,360.7,361.13,51345.0,337.7599,338.228,337.7505,338.1531,51345.0
2021-03-15 11:50:00,361.13,361.52,360.98,361.42,21009.0,338.1531,338.5183,338.0127,338.4247,21009.0
2021-03-15 12:00:00,361.4,361.73,361.31,361.71,37790.0,338.406,338.715,338.3217,338.6962,37790.0
2021-03-15 12:10:00,361.72,361.84,361.65,361.73,29416.0,338.7056,338.818,338.6401,338.715,29416.0
2021-03-15 12:20:00,361.8,361.92,361.76,361.91,43988.0,338.7805,338.8929,338.7431,338.8835,43988.0
2021-03-15 12:30:00,361.9,362.23,361.82,362.0,25291.0,338.8741,339.1832,338.7992,338.9678,25291.0
2021-03-15 12:40:00,362.02,362.26,361.98,362.26,12247.0,338.9865,339.2112,338.9491,339.2112,12247.0
2021-03-15 12:50:00,362.24,362.43,362.09,362.4,30725.0,339.1925,339.3704,339.0521,339.3423,30725.0
2021-03-15 13:00:00,362.43,362.46,362.27,362.34,24990.0,339.3704,339.3985,339.2206,339.2862,24990.0
2021-03-15 13:10:00,362.35,362.38,362.15,362.34,16652.0,339.2955,339.3236,339.1082,339.2862,16652.0
2021-03-15 13:20:00,362.38,362.46,362.29,362.41,23001.0,339.3236,339.3985,339.2393,339.3517,23001.0
2021-03-15 13:30:00,362.4,362.54,362.34,362.5,24108.0,339.3423,339.4734,339.2862,339.436,24108.0
2021-03-15 13:40:00,362.49,362.7,362.49,362.69,16883.0,339.4266,339.6232,339.4266,339.6139,16883.0
2021-03-15 13:50:00,362.72,362.85,362.69,362.85,32065.0,339.642,339.7637,339.6139,339.7637,32065.0
2021-03-15 14:00:00,362.88,363.14,362.87,363.13,43788.0,339.7918,340.0353,339.7824,340.0259,43788.0
2021-03-15 14:10:00,363.13,363.2,363.03,363.2,46572.0,340.0259,340.0914,339.9323,340.0914,46572.0
2021-03-15 14:20:00,363.21,363.47,363.18,363.44,63798.0,340.1008,340.3443,340.0727,340.3162,63798.0
2021-03-15 14:30:00,363.46,363.62,363.38,363.39,37297.0,340.3349,340.4847,340.26,340.2693,37297.0
2021-03-15 14:40:00,363.39,363.43,363.24,363.27,28820.0,340.2693,340.3068,340.1289,340.157,28820.0
2021-03-15 14:50:00,363.28,363.4,363.19,363.34,34454.0,340.1663,340.2787,340.0821,340.2225,34454.0
2021-03-15 15:00:00,363.39,363.5,363.05,363.22,42055.0,340.2693,340.3723,339.951,340.1102,42055.0
2021-03-15 15:10:00,363.22,363.26,362.96,362.99,41538.0,340.1102,340.1476,339.8667,339.8948,41538.0
2021-03-15 15:20:00,362.99,363.04,362.8,362.9,41301.0,339.8948,339.9416,339.7169,339.8105,41301.0
2021-03-15 15:30:00,362.93,363.05,362.71,363.0,30839.0,339.8386,339.951,339.6326,339.9042,30839.0
2021-03-15 15:40:00,363.02,363.65,362.96,363.63,80407.0,339.9229,340.5128,339.8667,340.4941,80407.0
2021-03-15 15:50:00,363.57,364.75,363.42,364.52,350926.0,340.4379,341.5428,340.2974,341.3274,350926.0
2021-03-16 09:30:00,365.12,365.12,364.77,365.05,165121.0,341.8893,341.8893,341.5615,341.8237,165121.0
2021-03-16 09:40:00,365.07,365.54,364.91,365.41,90860.0,341.8425,342.2826,341.6926,342.1608,90860.0
2021-03-16 09:50:00,365.4,365.57,365.04,365.42,34707.0,342.1515,342.3106,341.8144,342.1702,34707.0
2021-03-16 10:00:00,365.45,365.49,365.04,365.3,41300.0,342.1983,342.2357,341.8144,342.0578,41300.0
2021-03-16 10:10:00,365.31,365.57,365.14,365.48,29078.0,342.0672,342.3106,341.908,342.2264,29078.0
2021-03-16 10:20:00,365.48,365.6,365.31,365.54,47512.0,342.2264,342.3387,342.0672,342.2826,47512.0
2021-03-16 10:30:00,365.56,365.78,365.56,365.64,57478.0,342.3013,342.5073,342.3013,342.3762,57478.0
2021-03-16 10:40:00,365.64,365.71,365.28,365.52,51540.0,342.3762,342.4417,342.0391,342.2638,51540.0
2021-03-16 10:50:00,365.51,365.78,365.3,365.33,50810.0,342.2545,342.5073,342.0578,342.0859,50810.0
2021-03-16 11:00:00,365.32,365.37,365.05,365.1,45884.0,342.0765,342.1234,341.8237,341.8705,45884.0
2021-03-16 11:10:00,365.11,365.46,365.0,365.27,41707.0,341.8799,342.2076,341.7769,342.0297,41707.0
2021-03-16 11:20:00,365.32,365.45,365.19,365.25,35887.0,342.0765,342.1983,341.9548,342.011,35887.0
2021-03-16 11:30:00,365.31,365.42,365.05,365.08,101844.0,342.0672,342.1702,341.8237,341.8518,101844.0
2021-03-16 11:40:00,365.1,365.17,364.78,364.98,63318.0,341.8705,341.9361,341.5709,341.7582,63318.0
2021-03-16 11:50:00,365.02,365.1,364.9,365.05,35043.0,341.7956,341.8705,341.6833,341.8237,35043.0
2021-03-16 12:00:00,365.06,365.19,364.92,365.1,41389.0,341.8331,341.9548,341.702,341.8705,41389.0
2021-03-16 12:10:00,365.11,365.11,364.59,364.65,58567.0,341.8799,341.8799,341.393,341.4492,58567.0
2021-03-16 12:20:00,364.65,364.74,364.13,364.4,96716.0,341.4492,341.5335,340.9623,341.2151,96716.0
2021-03-16 12:30:00,364.39,364.86,364.32,364.84,62334.0,341.2057,341.6458,341.1402,341.6271,62334.0
2021-03-16 12:40:00,364.83,364.99,364.77,364.81,24184.0,341.6177,341.7675,341.5615,341.599,24184.0
2021-03-16 12:50:00,364.74,364.95,364.65,364.88,32204.0,341.5335,341.7301,341.4492,341.6645,32204.0
2021-03-16 13:00:00,364.91,365.37,364.81,365.26,81445.0,341.6926,342.1234,341.599,342.0204,81445.0
2021-03-16 13:10:00,365.33,365.33,365.06,365.17,43536.0,342.0859,342.0859,341.8331,341.9361,43536.0
2021-03-16 13:20:00,365.17,365.24,364.93,364.96,24538.0,341.9361,342.0016,341.7114,341.7395,24538.0
2021-03-16 13:30:00,365.03,365.03,364.34,364.36,46276.0,341.805,341.805,341.1589,341.1776,46276.0
2021-03-16 13:40:00,364.38,364.6,364.24,364.52,41995.0,341.1964,341.4024,341.0653,341.3274,41995.0
2021-03-16 13:50:00,364.54,364.57,364.2,364.38,23866.0,341.3462,341.3743,341.0278,341.1964,23866.0
2021-03-16 14:00:00,364.31,364.68,364.06,364.33,60880.0,341.1308,341.4773,340.8967,341.1495,60880.0
2021-03-16 14:10:00,364.31,364.58,364.26,364.29,38513.0,341.1308,341.3836,341.084,341.1121,38513.0
2021-03-16 14:20:00,364.25,364.31,363.47,363.54,94821.0,341.0746,341.1308,340.3443,340.4098,94821.0
2021-03-16 14:30:00,363.53,363.92,363.42,363.56,90954.0,340.4004,340.7656,340.2974,340.4285,90954.0
2021-03-16 14:40:00,363.55,363.72,363.25,363.61,121644.0,340.4192,340.5783,340.1383,340.4753,121644.0
2021-03-16 14:50:00,363.6,364.24,363.6,364.04,91686.0,340.466,341.0653,340.466,340.878,91686.0
2021-03-16 15:00:00,364.03,364.33,363.59,364.17,64479.0,340.8686,341.1495,340.4566,340.9997,64479.0
2021-03-16 15:10:00,364.15,364.49,364.15,364.44,44132.0,340.981,341.2994,340.981,341.2525,44132.0
2021-03-16 15:20:00,364.42,364.6,364.22,364.31,25380.0,341.2338,341.4024,341.0465,341.1308,25380.0
2021-03-16 15:30:00,364.34,365.05,364.16,364.75,105891.0,341.1589,341.8237,340.9904,341.5428,105891.0
2021-03-16 15:40:00,364.73,364.94,364.2,364.2,101299.0,341.5241,341.7207,341.0278,341.0278,101299.0
2021-03-16 15:50:00,364.22,364.61,363.98,364.07,215394.0,341.0465,341.4117,340.8218,340.9061,215394.0
2021-03-17 09:30:00,362.83,362.83,362.08,362.31,226995.0,339.745,339.745,339.0427,339.2581,226995.0
2021-03-17 09:40:00,362.34,363.06,362.16,362.97,104894.0,339.2862,339.9603,339.1176,339.8761,104894.0
2021-03-17 09:50:00,362.93,362.93,362.52,362.79,86687.0,339.8386,339.8386,339.4547,339.7075,86687.0
2021-03-17 10:00:00,362.78,362.84,362.13,362.59,104387.0,339.6982,339.7543,339.0895,339.5202,104387.0
2021-03-17 10:10:00,362.59,362.96,362.52,362.87,72220.0,339.5202,339.8667,339.4547,339.7824,72220.0
2021-03-17 10:20:00,362.86,363.14,362.54,362.94,68695.0,339.7731,340.0353,339.4734,339.848,68695.0
2021-03-17 10:30:00,362.91,362.92,362.39,362.5,63247.0,339.8199,339.8292,339.333,339.436,63247.0
2021-03-17 10:40:00,362.5,362.5,361.75,361.83,167010.0,339.436,339.436,338.7337,338.8086,167010.0
2021-03-17 10:50:00,361.82,362.21,361.74,361.91,52342.0,338.7992,339.1644,338.7243,338.8835,52342.0
2021-03-17 11:00:00,361.91,362.1,361.62,362.0,69173.0,338.8835,339.0614,338.612,338.9678,69173.0
2021-03-17 11:10:00,362.02,362.3,361.95,362.25,39730.0,338.9865,339.2487,338.921,339.2019,39730.0
2021-03-17 11:20:00,362.26,362.53,362.18,362.47,35396.0,339.2112,339.4641,339.1363,339.4079,35396.0
2021-03-17 11:30:00,362.38,362.48,362.16,362.2,51037.0,339.3236,339.4172,339.1176,339.1551,51037.0
2021-03-17 11:40:00,362.19,362.57,362.12,362.47,24923.0,339.1457,339.5015,339.0801,339.4079,24923.0
2021-03-17 11:50:00,362.47,362.62,362.34,362.41,45688.0,339.4079,339.5483,339.2862,339.3517,45688.0
2021-03-17 12:00:00,362.37,362.75,362.19,362.69,75186.0,339.3142,339.6701,339.1457,339.6139,75186.0
2021-03-17 12:10:00,362.7,362.87,362.55,362.83,36504.0,339.6232,339.7824,339.4828,339.745,36504.0
2021-03-17 12:20:00,362.81,362.89,362.61,362.71,36122.0,339.7262,339.8012,339.539,339.6326,36122.0
2021-03-17 12:30:00,362.76,362.77,362.19,362.37,33015.0,339.6794,339.6888,339.1457,339.3142,33015.0
2021-03-17 12:40:00,362.34,362.49,362.15,362.35,32901.0,339.2862,339.4266,339.1082,339.2955,32901.0
2021-03-17 12:50:00,362.34,362.52,362.06,362.16,97435.0,339.2862,339.4547,339.024,339.1176,97435.0
2021-03-17 13:00:00,362.16,362.47,362.05,362.28,32952.0,339.1176,339.4079,339.0146,339.23,32952.0
2021-03-17 13:10:00,362.25,362.59,362.08,362.57,22147.0,339.2019,339.5202,339.0427,339.5015,22147.0
2021-03-17 13:20:00,362.53,362.55,362.3,362.48,19668.0,339.4641,339.4828,339.2487,339.4172,19668.0
2021-03-17 13:30:00,362.44,362.53,362.27,362.42,19487.0,339.3798,339.4641,339.2206,339.3611,19487.0
2021-03-17 13:40:00,362.4,362.51,362.28,362.41,27166.0,339.3423,339.4453,339.23,339.3517,27166.0
2021-03-17 13:50:00,362.39,362.39,362.0,362.23,57992.0,339.333,339.333,338.9678,339.1832,57992.0
2021-03-17 14:00:00,362.24,364.64,362.24,363.82,276445.0,339.1925,341.4398,339.1925,340.672,276445.0
2021-03-17 14:10:00,363.89,364.88,363.89,364.2,135959.0,340.7375,341.6645,340.7375,341.0278,135959.0
2021-03-17 14:20:00,364.25,364.31,363.46,363.47,82368.0,341.0746,341.1308,340.3349,340.3443,82368.0
2021-03-17 14:30:00,363.48,364.67,363.24,364.66,85282.0,340.3536,341.4679,340.1289,341.4585,85282.0
2021-03-17 14:40:00,364.6,365.72,364.6,365.28,114546.0,341.4024,342.4511,341.4024,342.0391,114546.0
2021-03-17 14:50:00,365.25,365.69,365.09,365.63,82081.0,342.011,342.423,341.8612,342.3668,82081.0
2021-03-17 15:00:00,365.65,366.05,365.43,365.85,72230.0,342.3856,342.7601,342.1796,342.5728,72230.0
2021-03-17 15:10:00,365.81,365.9,365.24,365.26,118566.0,342.5354,342.6196,342.0016,342.0204,118566.0
2021-03-17 15:20:00,365.27,365.29,364.86,365.13,77246.0,342.0297,342.0485,341.6458,341.8986,77246.0
2021-03-17 15:30:00,365.1,365.7,365.07,365.24,57971.0,341.8705,342.4324,341.8425,342.0016,57971.0
2021-03-17 15:40:00,365.24,365.49,364.62,365.0,138404.0,342.0016,342.2357,341.4211,341.7769,138404.0
2021-03-17 15:50:00,365.0,365.29,364.52,365.29,126860.0,341.7769,342.0485,341.3274,342.0485,126860.0
2021-03-18 09:30:00,362.73,363.48,362.7,363.48,189075.0,339.6513,340.3536,339.6232,340.3536,189075.0
2021-03-18 09:40:00,363.48,363.52,362.55,362.56,116093.0,340.3536,340.3911,339.4828,339.4922,116093.0
2021-03-18 09:50:00,362.53,363.41,362.28,363.39,88422.0,339.4641,340.2881,339.23,340.2693,88422.0
2021-03-18 10:00:00,363.38,363.38,362.5,362.87,79020.0,340.26,340.26,339.436,339.7824,79020.0
2021-03-18 10:10:00,362.86,362.97,362.42,362.97,66547.0,339.7731,339.8761,339.3611,339.8761,66547.0
2021-03-18 10:20:00,362.99,363.46,362.78,363.22,74014.0,339.8948,340.3349,339.6982,340.1102,74014.0
2021-03-18 10:30:00,363.21,363.71,362.74,363.54,65163.0,340.1008,340.569,339.6607,340.4098,65163.0
2021-03-18 10:40:00,363.52,363.67,363.1,363.15,67135.0,340.3911,340.5315,339.9978,340.0446,67135.0
2021-03-18 10:50:00,363.11,363.47,362.84,363.35,132782.0,340.0072,340.3443,339.7543,340.2319,132782.0
2021-03-18 11:00:00,363.46,363.94,363.31,363.91,45275.0,340.3349,340.7844,340.1944,340.7563,45275.0
2021-03-18 11:10:00,363.93,363.93,363.58,363.72,97195.0,340.775,340.775,340.4473,340.5783,97195.0
2021-03-18 11:20:00,363.67,363.94,363.47,363.94,52944.0,340.5315,340.7844,340.3443,340.7844,52944.0
2021-03-18 11:30:00,363.98,363.98,363.52,363.78,51537.0,340.8218,340.8218,340.3911,340.6345,51537.0
2021-03-18 11:40:00,363.77,363.93,363.64,363.93,24541.0,340.6252,340.775,340.5034,340.775,24541.0
2021-03-18 11:50:00,363.97,364.06,363.69,364.03,50024.0,340.8124,340.8967,340.5503,340.8686,50024.0
2021-03-18 12:00:00,364.04,364.62,363.98,364.59,41409.0,340.878,341.4211,340.8218,341.393,41409.0
2021-03-18 12:10:00,364.53,364.76,364.4,364.4,66386.0,341.3368,341.5522,341.2151,341.2151,66386.0
2021-03-18 12:20:00,364.42,364.55,364.31,364.39,28455.0,341.2338,341.3555,341.1308,341.2057,28455.0
2021-03-18 12:30:00,364.39,364.41,363.69,363.84,51599.0,341.2057,341.2244,340.5503,340.6907,51599.0
2021-03-18 12:40:00,363.82,363.91,363.52,363.52,48436.0,340.672,340.7563,340.3911,340.3911,48436.0
2021-03-18 12:50:00,363.52,363.56,362.68,362.82,86968.0,340.3911,340.4285,339.6045,339.7356,86968.0
2021-03-18 13:00:00,362.82,363.35,362.82,363.1,48223.0,339.7356,340.2319,339.7356,339.9978,48223.0
2021-03-18 13:10:00,363.08,363.53,362.91,363.53,32684.0,339.9791,340.4004,339.8199,340.4004,32684.0
2021-03-18 13:20:00,363.55,363.86,363.5,363.73,37528.0,340.4192,340.7094,340.3723,340.5877,37528.0
2021-03-18 13:30:00,363.7,363.91,363.49,363.87,43386.0,340.5596,340.7563,340.363,340.7188,43386.0
2021-03-18 13:40:00,363.85,364.09,363.82,363.93,41420.0,340.7001,340.9248,340.672,340.775,41420.0
2021-03-18 13:50:00,363.98,364.2,363.93,364.13,26816.0,340.8218,341.0278,340.775,340.9623,26816.0
2021-03-18 14:00:00,364.16,364.16,363.68,363.68,32894.0,340.9904,340.9904,340.5409,340.5409,32894.0
2021-03-18 14:10:00,363.62,363.62,362.54,362.65,69177.0,340.4847,340.4847,339.4734,339.5764,69177.0
2021-03-18 14:20:00,362.64,362.88,362.15,362.18,76703.0,339.5671,339.7918,339.1082,339.1363,76703.0
2021-03-18 14:30:00,362.18,362.48,361.24,361.57,79902.0,339.1363,339.4172,338.2561,338.5651,79902.0
2021-03-18 14:40:00,361.55,361.8,360.62,361.76,123699.0,338.5464,338.7805,337.6756,338.7431,123699.0
2021-03-18 14:50:00,361.79,361.92,361.39,361.68,70423.0,338.7711,338.8929,338.3966,338.6681,70423.0
2021-03-18 15:00:00,361.61,361.86,360.74,361.2,76431.0,338.6026,338.8367,337.788,338.2187,76431.0
2021-03-18 15:10:00,361.23,361.56,360.8,360.97,73473.0,338.2468,338.5558,337.8441,338.0033,73473.0
2021-03-18 15:20:00,361.06,361.2,360.4,361.2,127231.0,338.0876,338.2187,337.4696,338.2187,127231.0
2021-03-18 15:30:00,361.15,361.29,360.22,360.23,118264.0,338.1719,338.303,337.301,337.3104,118264.0
2021-03-18 15:40:00,360.25,360.37,359.44,359.53,233576.0,337.3291,337.4415,336.5707,336.6549,233576.0
2021-03-18 15:50:00,359.57,360.16,359.28,359.92,347233.0,336.6924,337.2449,336.4208,337.0201,347233.0
2021-03-19 09:30:00,359.65,359.9,358.82,358.82,323782.0,336.7673,337.0014,335.9901,335.9901,323782.0
2021-03-19 09:40:00,358.81,358.82,357.35,357.48,188379.0,335.9807,335.9901,334.6136,334.7354,188379.0
2021-03-19 09:50:00,357.45,358.79,357.45,358.42,117069.0,334.7073,335.962,334.7073,335.6156,117069.0
2021-03-19 10:00:00,358.38,358.45,357.14,357.65,114160.0,335.5781,335.6437,334.417,334.8946,114160.0
2021-03-19 10:10:00,357.7,358.4,357.38,358.4,73434.0,334.9414,335.5968,334.6417,335.5968,73434.0
2021-03-19 10:20:00,358.5,358.93,358.35,358.67,59191.0,335.6905,336.0931,335.55,335.8497,59191.0
2021-03-19 10:30:00,358.65,358.74,357.7,358.66,171494.0,335.8309,335.9152,334.9414,335.8403,171494.0
2021-03-19 10:40:00,358.66,359.16,358.57,359.01,68431.0,335.8403,336.3085,335.756,336.168,68431.0
2021-03-19 10:50:00,359.05,359.71,359.03,359.59,87485.0,336.2055,336.8235,336.1868,336.7111,87485.0
2021-03-19 11:00:00,359.61,359.77,359.35,359.37,54519.0,336.7298,336.8797,336.4864,336.5051,54519.0
2021-03-19 11:10:00,359.38,359.45,358.95,359.04,51047.0,336.5145,336.58,336.1118,336.1961,51047.0
2021-03-19 11:20:00,359.05,359.23,358.21,358.82,43909.0,336.2055,336.374,335.4189,335.9901,43909.0
2021-03-19 11:30:00,358.81,359.6,358.61,359.57,85349.0,335.9807,336.7205,335.7935,336.6924,85349.0
2021-03-19 11:40:00,359.59,360.13,359.56,360.02,105484.0,336.7111,337.2168,336.683,337.1138,105484.0
2021-03-19 11:50:00,359.98,360.53,359.81,360.29,36814.0,337.0763,337.5913,336.9171,337.3666,36814.0
2021-03-19 12:00:00,360.27,360.56,360.22,360.36,41744.0,337.3479,337.6194,337.301,337.4321,41744.0
2021-03-19 12:10:00,360.21,360.52,359.99,360.4,54560.0,337.2917,337.5819,337.0857,337.4696,54560.0
2021-03-19 12:20:00,360.34,360.63,360.23,360.31,24863.0,337.4134,337.685,337.3104,337.3853,24863.0
2021-03-19 12:30:00,360.32,360.59,360.13,360.14,46037.0,337.3947,337.6475,337.2168,337.2261,46037.0
2021-03-19 12:40:00,360.16,360.82,360.15,360.79,44229.0,337.2449,337.8629,337.2355,337.8348,44229.0
2021-03-19 12:50:00,360.82,360.85,360.53,360.69,28416.0,337.8629,337.891,337.5913,337.7411,28416.0
2021-03-19 13:00:00,360.71,360.72,359.98,360.21,49518.0,337.7599,337.7692,337.0763,337.2917,49518.0
2021-03-19 13:10:00,360.21,360.56,360.12,360.35,101034.0,337.2917,337.6194,337.2074,337.4228,101034.0
2021-03-19 13:20:00,360.49,360.64,360.41,360.61,32372.0,337.5539,337.6943,337.4789,337.6662,32372.0
2021-03-19 13:30:00,360.6,360.76,360.43,360.61,79139.0,337.6569,337.8067,337.4977,337.6662,79139.0
2021-03-19 13:40:00,360.74,360.96,360.54,360.94,33929.0,337.788,337.994,337.6007,337.9752,33929.0
2021-03-19 13:50:00,360.93,361.0,360.53,360.75,31803.0,337.9659,338.0314,337.5913,337.7973,31803.0
2021-03-19 14:00:00,360.8,361.0,360.35,360.35,120498.0,337.8441,338.0314,337.4228,337.4228,120498.0
2021-03-19 14:10:00,360.35,360.59,360.08,360.18,53884.0,337.4228,337.6475,337.1699,337.2636,53884.0
2021-03-19 14:20:00,360.19,360.5,359.92,360.49,157903.0,337.2729,337.5632,337.0201,337.5539,157903.0
2021-03-19 14:30:00,360.5,360.74,360.44,360.6,25604.0,337.5632,337.788,337.507,337.6569,25604.0
2021-03-19 14:40:00,360.65,360.78,360.55,360.72,18085.0,337.7037,337.8254,337.61,337.7692,18085.0
2021-03-19 14:50:00,360.67,361.12,360.36,361.12,61986.0,337.7224,338.1438,337.4321,338.1438,61986.0
2021-03-19 15:00:00,361.07,361.17,360.48,360.64,40126.0,338.097,338.1906,337.5445,337.6943,40126.0
2021-03-19 15:10:00,360.57,360.71,360.31,360.38,45369.0,337.6288,337.7599,337.3853,337.4509,45369.0
2021-03-19 15:20:00,360.46,360.56,360.25,360.49,41434.0,337.5258,337.6194,337.3291,337.5539,41434.0
2021-03-19 15:30:00,360.51,360.98,360.28,360.64,53525.0,337.5726,338.0127,337.3572,337.6943,53525.0
2021-03-19 15:40:00,360.65,360.87,360.17,360.36,54210.0,337.7037,337.9097,337.2542,337.4321,54210.0
2021-03-19 15:50:00,360.35,360.84,359.19,359.23,539505.0,337.4228,337.8816,336.3366,336.374,539505.0
2021-03-22 09:30:00,359.79,360.5,359.76,360.39,248999.0,336.8984,337.5632,336.8703,337.4602,248999.0
2021-03-22 09:40:00,360.41,360.76,359.88,360.74,167016.0,337.4789,337.8067,336.9827,337.788,167016.0
2021-03-22 09:50:00,360.77,361.11,360.69,360.95,106281.0,337.816,338.1344,337.7411,337.9846,106281.0
2021-03-22 10:00:00,361.03,361.27,360.7,360.96,104658.0,338.0595,338.2842,337.7505,337.994,104658.0
2021-03-22 10:10:00,361.05,361.26,360.74,361.11,84083.0,338.0782,338.2749,337.788,338.1344,84083.0
2021-03-22 10:20:00,361.19,361.33,360.8,361.01,58269.0,338.2093,338.3404,337.8441,338.0408,58269.0
2021-03-22 10:30:00,361.14,361.39,360.98,361.38,47143.0,338.1625,338.3966,338.0127,338.3872,47143.0
2021-03-22 10:40:00,361.41,361.99,361.27,361.81,68334.0,338.4153,338.9584,338.2842,338.7899,68334.0
2021-03-22 10:50:00,361.8,361.83,361.6,361.63,30256.0,338.7805,338.8086,338.5932,338.6213,30256.0
2021-03-22 11:00:00,361.66,361.86,361.58,361.77,41157.0,338.6494,338.8367,338.5745,338.7524,41157.0
2021-03-22 11:10:00,361.8,361.82,361.48,361.51,26687.0,338.7805,338.7992,338.4809,338.509,26687.0
2021-03-22 11:20:00,361.53,361.8,361.53,361.71,31367.0,338.5277,338.7805,338.5277,338.6962,31367.0
2021-03-22 11:30:00,361.73,362.14,361.71,362.09,30212.0,338.715,339.0989,338.6962,339.0521,30212.0
2021-03-22 11:40:00,362.1,362.16,361.7,361.99,47767.0,339.0614,339.1176,338.6869,338.9584,47767.0
2021-03-22 11:50:00,362.04,362.07,361.86,361.94,25499.0,339.0052,339.0333,338.8367,338.9116,25499.0
2021-03-22 12:00:00,361.97,362.19,361.97,362.09,78853.0,338.9397,339.1457,338.9397,339.0521,78853.0
2021-03-22 12:10:00,362.09,362.25,362.09,362.21,19855.0,339.0521,339.2019,339.0521,339.1644,19855.0
2021-03-22 12:20:00,362.22,362.46,362.17,362.46,32754.0,339.1738,339.3985,339.127,339.3985,32754.0
2021-03-22 12:30:00,362.49,362.49,362.28,362.43,29276.0,339.4266,339.4266,339.23,339.3704,29276.0
2021-03-22 12:40:00,362.43,362.73,362.36,362.64,69552.0,339.3704,339.6513,339.3049,339.5671,69552.0
2021-03-22 12:50:00,362.65,362.69,362.52,362.66,50326.0,339.5764,339.6139,339.4547,339.5858,50326.0
2021-03-22 13:00:00,362.68,362.68,362.32,362.38,24500.0,339.6045,339.6045,339.2674,339.3236,24500.0
2021-03-22 13:10:00,362.39,362.57,362.27,362.49,23010.0,339.333,339.5015,339.2206,339.4266,23010.0
2021-03-22 13:20:00,362.57,362.69,362.47,362.52,22289.0,339.5015,339.6139,339.4079,339.4547,22289.0
2021-03-22 13:30:00,362.56,362.73,362.55,362.7,31906.0,339.4922,339.6513,339.4828,339.6232,31906.0
2021-03-22 13:40:00,362.73,362.78,362.67,362.77,30001.0,339.6513,339.6982,339.5952,339.6888,30001.0
2021-03-22 13:50:00,362.76,362.83,362.75,362.8,23073.0,339.6794,339.745,339.6701,339.7169,23073.0
2021-03-22 14:00:00,362.79,363.02,362.77,363.0,32517.0,339.7075,339.9229,339.6888,339.9042,32517.0
2021-03-22 14:10:00,362.99,363.02,362.88,362.95,33014.0,339.8948,339.9229,339.7918,339.8573,33014.0
2021-03-22 14:20:00,362.9,363.0,362.73,362.97,26947.0,339.8105,339.9042,339.6513,339.8761,26947.0
2021-03-22 14:30:00,362.97,363.41,362.97,363.36,40140.0,339.8761,340.2881,339.8761,340.2413,40140.0
2021-03-22 14:40:00,363.31,363.34,363.18,363.19,51195.0,340.1944,340.2225,340.0727,340.0821,51195.0
2021-03-22 14:50:00,363.19,363.3,363.11,363.22,37136.0,340.0821,340.1851,340.0072,340.1102,37136.0
2021-03-22 15:00:00,363.24,363.5,363.21,363.31,37704.0,340.1289,340.3723,340.1008,340.1944,37704.0
2021-03-22 15:10:00,363.29,363.35,362.81,362.84,43623.0,340.1757,340.2319,339.7262,339.7543,43623.0
2021-03-22 15:20:00,362.86,362.96,362.57,362.61,43270.0,339.7731,339.8667,339.5015,339.539,43270.0
2021-03-22 15:30:00,362.59,362.75,362.36,362.46,53026.0,339.5202,339.6701,339.3049,339.3985,53026.0
2021-03-22 15:40:00,362.45,362.52,362.13,362.17,60750.0,339.3892,339.4547,339.0895,339.127,60750.0
2021-03-22 15:50:00,362.23,362.32,361.97,362.13,164902.0,339.1832,339.2674,338.9397,339.0895,164902.0
2021-03-23 09:30:00,361.52,361.79,361.16,361.76,196722.0,338.5183,338.7711,338.1812,338.7431,196722.0
2021-03-23 09:40:00,361.74,361.8,361.47,361.64,97506.0,338.7243,338.7805,338.4715,338.6307,97506.0
2021-03-23 09:50:00,361.64,361.97,361.42,361.97,90664.0,338.6307,338.9397,338.4247,338.9397,90664.0
2021-03-23 10:00:00,361.87,362.31,361.84,362.2,91829.0,338.8461,339.2581,338.818,339.1551,91829.0
2021-03-23 10:10:00,362.23,362.51,362.18,362.43,60604.0,339.1832,339.4453,339.1363,339.3704,60604.0
2021-03-23 10:20:00,362.5,362.51,362.19,362.28,30510.0,339.436,339.4453,339.1457,339.23,30510.0
2021-03-23 10:30:00,362.27,362.29,361.11,361.21,85629.0,339.2206,339.2393,338.1344,338.228,85629.0
2021-03-23 10:40:00,361.21,361.37,360.91,361.32,61772.0,338.228,338.3779,337.9471,338.331,61772.0
2021-03-23 10:50:00,361.29,361.87,361.21,361.87,47843.0,338.303,338.8461,338.228,338.8461,47843.0
2021-03-23 11:00:00,361.91,362.41,361.77,362.41,38007.0,338.8835,339.3517,338.7524,339.3517,38007.0
2021-03-23 11:10:00,362.4,362.9,362.32,362.82,42952.0,339.3423,339.8105,339.2674,339.7356,42952.0
2021-03-23 11:20:00,362.81,362.88,362.55,362.81,41308.0,339.7262,339.7918,339.4828,339.7262,41308.0
2021-03-23 11:30:00,362.84,362.94,362.2,362.24,43101.0,339.7543,339.848,339.1551,339.1925,43101.0
2021-03-23 11:40:00,362.29,362.41,362.05,362.23,30403.0,339.2393,339.3517,339.0146,339.1832,30403.0
2021-03-23 11:50:00,362.25,362.34,361.96,362.31,31815.0,339.2019,339.2862,338.9303,339.2581,31815.0
2021-03-23 12:00:00,362.38,362.82,361.51,362.13,60491.0,339.3236,339.7356,338.509,339.0895,60491.0
2021-03-23 12:10:00,362.12,362.18,361.81,362.03,37156.0,339.0801,339.1363,338.7899,338.9959,37156.0
2021-03-23 12:20:00,362.09,362.41,361.91,362.14,41056.0,339.0521,339.3517,338.8835,339.0989,41056.0
2021-03-23 12:30:00,362.2,362.36,361.79,362.3,33198.0,339.1551,339.3049,338.7711,339.2487,33198.0
2021-03-23 12:40:00,362.31,362.32,361.89,362.09,22205.0,339.2581,339.2674,338.8648,339.0521,22205.0
2021-03-23 12:50:00,362.05,362.48,361.99,362.48,66767.0,339.0146,339.4172,338.9584,339.4172,66767.0
2021-03-23 13:00:00,362.51,362.63,362.42,362.56,49379.0,339.4453,339.5577,339.3611,339.4922,49379.0
2021-03-23 13:10:00,362.55,362.79,362.52,362.74,27290.0,339.4828,339.7075,339.4547,339.6607,27290.0
2021-03-23 13:20:00,362.75,362.75,362.37,362.5,29633.0,339.6701,339.6701,339.3142,339.436,29633.0
2021-03-23 13:30:00,362.51,362.54,361.94,361.97,30833.0,339.4453,339.4734,338.9116,338.9397,30833.0
2021-03-23 13:40:00,361.93,361.94,361.38,361.66,35384.0,338.9022,338.9116,338.3872,338.6494,35384.0
2021-03-23 13:50:00,361.63,361.72,361.26,361.44,41927.0,338.6213,338.7056,338.2749,338.4434,41927.0
2021-03-23 14:00:00,361.49,361.6,361.11,361.59,71290.0,338.4902,338.5932,338.1344,338.5839,71290.0
2021-03-23 14:10:00,361.61,361.72,361.32,361.57,36398.0,338.6026,338.7056,338.331,338.5651,36398.0
2021-03-23 14:20:00,361.57,361.77,361.31,361.68,48220.0,338.5651,338.7524,338.3217,338.6681,48220.0
2021-03-23 14:30:00,361.73,361.82,361.31,361.42,35265.0,338.715,338.7992,338.3217,338.4247,35265.0
2021-03-23 14:40:00,361.47,361.49,360.9,361.23,70335.0,338.4715,338.4902,337.9378,338.2468,70335.0
2021-03-23 14:50:00,361.18,361.18,360.18,360.22,50900.0,338.2,338.2,337.2636,337.301,50900.0
2021-03-23 15:00:00,360.18,360.62,359.85,360.2,66651.0,337.2636,337.6756,336.9546,337.2823,66651.0
2021-03-23 15:10:00,360.21,360.29,359.43,359.67,79238.0,337.2917,337.3666,336.5613,336.786,79238.0
2021-03-23 15:20:00,359.61,359.64,358.86,359.23,103178.0,336.7298,336.7579,336.0276,336.374,103178.0
2021-03-23 15:30:00,359.13,359.36,358.59,358.8,158991.0,336.2804,336.4958,335.7747,335.9714,158991.0
2021-03-23 15:40:00,358.76,359.56,358.66,359.14,125492.0,335.9339,336.683,335.8403,336.2898,125492.0
2021-03-23 15:50:00,359.13,359.55,358.51,359.32,442703.0,336.2804,336.6737,335.6998,336.4583,442703.0
2021-03-24 09:30:00,360.71,361.15,360.65,361.13,150850.0,337.7599,338.1719,337.7037,338.1531,150850.0
2021-03-24 09:40:00,361.16,361.58,360.89,360.89,126158.0,338.1812,338.5745,337.9284,337.9284,126158.0
2021-03-24 09:50:00,360.88,360.93,360.31,360.41,94151.0,337.919,337.9659,337.3853,337.4789,94151.0
2021-03-24 10:00:00,360.38,361.2,360.32,360.94,45417.0,337.4509,338.2187,337.3947,337.9752,45417.0
2021-03-24 10:10:00,360.96,361.24,360.0,360.1,71001.0,337.994,338.2561,337.095,337.1887,71001.0
2021-03-24 10:20:00,360.11,360.58,360.1,360.54,56708.0,337.198,337.6381,337.1887,337.6007,56708.0
2021-03-24 10:30:00,360.55,360.95,360.24,360.83,42377.0,337.61,337.9846,337.3198,337.8722,42377.0
2021-03-24 10:40:00,360.83,361.53,360.83,361.41,85258.0,337.8722,338.5277,337.8722,338.4153,85258.0
2021-03-24 10:50:00,361.37,361.94,361.37,361.79,79296.0,338.3779,338.9116,338.3779,338.7711,79296.0
2021-03-24 11:00:00,361.83,362.27,361.82,361.92,79106.0,338.8086,339.2206,338.7992,338.8929,79106.0
2021-03-24 11:10:00,361.94,362.05,361.69,361.71,52536.0,338.9116,339.0146,338.6775,338.6962,52536.0
2021-03-24 11:20:00,361.62,362.01,361.52,361.71,30810.0,338.612,338.9771,338.5183,338.6962,30810.0
2021-03-24 11:30:00,361.72,361.83,361.39,361.57,27383.0,338.7056,338.8086,338.3966,338.5651,27383.0
2021-03-24 11:40:00,361.51,361.56,361.25,361.35,51883.0,338.509,338.5558,338.2655,338.3591,51883.0
2021-03-24 11:50:00,361.38,361.46,360.84,361.1,44362.0,338.3872,338.4621,337.8816,338.125,44362.0
2021-03-24 12:00:00,361.11,361.69,361.07,361.64,37384.0,338.1344,338.6775,338.097,338.6307,37384.0
2021-03-24 12:10:00,361.65,361.82,361.4,361.63,46260.0,338.6401,338.7992,338.406,338.6213,46260.0
2021-03-24 12:20:00,361.67,361.76,361.31,361.76,25835.0,338.6588,338.7431,338.3217,338.7431,25835.0
2021-03-24 12:30:00,361.76,361.76,361.38,361.65,69888.0,338.7431,338.7431,338.3872,338.6401,69888.0
2021-03-24 12:40:00,361.67,361.85,361.15,361.15,43892.0,338.6588,338.8273,338.1719,338.1719,43892.0
2021-03-24 12:50:00,361.2,361.22,360.95,361.02,66077.0,338.2187,338.2374,337.9846,338.0501,66077.0
2021-03-24 13:00:00,360.98,361.01,360.29,360.45,61619.0,338.0127,338.0408,337.3666,337.5164,61619.0
2021-03-24 13:10:00,360.43,360.45,359.74,360.04,86538.0,337.4977,337.5164,336.8516,337.1325,86538.0
2021-03-24 13:20:00,360.02,360.55,359.96,360.42,48720.0,337.1138,337.61,337.0576,337.4883,48720.0
2021-03-24 13:30:00,360.41,360.62,360.29,360.57,26642.0,337.4789,337.6756,337.3666,337.6288,26642.0
2021-03-24 13:40:00,360.55,360.67,359.68,360.67,80683.0,337.61,337.7224,336.7954,337.7224,80683.0
2021-03-24 13:50:00,360.72,360.94,360.71,360.94,38719.0,337.7692,337.9752,337.7599,337.9752,38719.0
2021-03-24 14:00:00,360.92,360.97,360.43,360.8,34210.0,337.9565,338.0033,337.4977,337.8441,34210.0
2021-03-24 14:10:00,360.8,361.01,360.67,360.84,41672.0,337.8441,338.0408,337.7224,337.8816,41672.0
2021-03-24 14:20:00,360.86,361.04,360.16,360.18,34098.0,337.9003,338.0689,337.2449,337.2636,34098.0
2021-03-24 14:30:00,360.1,360.13,359.69,359.91,44572.0,337.1887,337.2168,336.8048,337.0108,44572.0
2021-03-24 14:40:00,359.94,360.29,359.5,360.28,68785.0,337.0389,337.3666,336.6268,337.3572,68785.0
2021-03-24 14:50:00,360.25,360.25,359.28,359.45,52084.0,337.3291,337.3291,336.4208,336.58,52084.0
2021-03-24 15:00:00,359.36,359.91,359.2,359.72,51403.0,336.4958,337.0108,336.3459,336.8328,51403.0
2021-03-24 15:10:00,359.81,359.89,359.39,359.78,55998.0,336.9171,336.992,336.5238,336.889,55998.0
2021-03-24 15:20:00,359.75,359.75,359.1,359.17,82885.0,336.8609,336.8609,336.2523,336.3178,82885.0
2021-03-24 15:30:00,359.23,359.24,358.49,358.54,125621.0,336.374,336.3834,335.6811,335.7279,125621.0
2021-03-24 15:40:00,358.56,358.92,358.4,358.69,64588.0,335.7467,336.0837,335.5968,335.8684,64588.0
2021-03-24 15:50:00,358.7,358.7,357.44,357.44,272843.0,335.8777,335.8777,334.6979,334.6979,272843.0
2021-03-25 09:30:00,356.08,356.58,355.53,356.22,471383.0,333.4244,333.8926,332.9094,333.5555,471383.0
2021-03-25 09:40:00,356.22,356.57,355.83,356.21,145907.0,333.5555,333.8833,333.1903,333.5462,145907.0
2021-03-25 09:50:00,356.19,356.4,355.17,356.33,202801.0,333.5274,333.7241,332.5723,333.6585,202801.0
2021-03-25 10:00:00,356.31,357.23,356.15,357.05,157693.0,333.6398,334.5013,333.49,334.3327,157693.0
2021-03-25 10:10:00,357.03,357.25,356.14,356.43,80609.0,334.314,334.52,333.4806,333.7522,80609.0
2021-03-25 10:20:00,356.51,356.98,356.11,356.12,68456.0,333.8271,334.2672,333.4525,333.4619,68456.0
2021-03-25 10:30:00,356.13,356.3,355.55,355.85,72791.0,333.4713,333.6304,332.9282,333.2091,72791.0
2021-03-25 10:40:00,355.88,355.88,354.84,354.84,120278.0,333.2372,333.2372,332.2633,332.2633,120278.0
2021-03-25 10:50:00,354.83,354.99,354.14,354.99,113369.0,332.254,332.4038,331.6079,332.4038,113369.0
2021-03-25 11:00:00,354.97,354.97,354.17,354.55,69557.0,332.3851,332.3851,331.636,331.9918,69557.0
2021-03-25 11:10:00,354.62,355.4,354.43,355.39,59819.0,332.0573,332.7877,331.8794,332.7783,59819.0
2021-03-25 11:20:00,355.37,355.77,354.73,355.77,87325.0,332.7596,333.1342,332.1603,333.1342,87325.0
2021-03-25 11:30:00,355.77,356.38,355.61,356.1,294014.0,333.1342,333.7054,332.9843,333.4432,294014.0
2021-03-25 11:40:00,356.13,356.16,355.21,355.47,94324.0,333.4713,333.4994,332.6098,332.8533,94324.0
2021-03-25 11:50:00,355.38,356.97,355.31,356.83,90289.0,332.769,334.2578,332.7034,334.1267,90289.0
2021-03-25 12:00:00,356.86,357.17,356.64,356.69,111357.0,334.1548,334.4451,333.9488,333.9956,111357.0
2021-03-25 12:10:00,356.73,357.32,356.45,357.25,75727.0,334.0331,334.5855,333.7709,334.52,75727.0
2021-03-25 12:20:00,357.26,357.76,357.06,357.58,109489.0,334.5294,334.9976,334.3421,334.829,109489.0
2021-03-25 12:30:00,357.61,357.75,357.38,357.52,41201.0,334.8571,334.9882,334.6417,334.7728,41201.0
2021-03-25 12:40:00,357.55,358.27,357.47,358.18,34652.0,334.8009,335.4751,334.726,335.3908,34652.0
2021-03-25 12:50:00,358.21,358.22,357.94,357.98,50313.0,335.4189,335.4283,335.1661,335.2036,50313.0
2021-03-25 13:00:00,357.99,358.03,357.31,357.82,77210.0,335.2129,335.2504,334.5762,335.0537,77210.0
2021-03-25 13:10:00,357.91,358.56,357.79,358.02,56915.0,335.138,335.7467,335.0256,335.241,56915.0
2021-03-25 13:20:00,358.19,358.26,357.66,357.69,25526.0,335.4002,335.4657,334.9039,334.932,25526.0
2021-03-25 13:30:00,357.75,357.98,357.22,357.62,74641.0,334.9882,335.2036,334.4919,334.8665,74641.0
2021-03-25 13:40:00,357.65,358.38,357.58,357.89,49784.0,334.8946,335.5781,334.829,335.1193,49784.0
2021-03-25 13:50:00,357.9,357.98,357.29,357.31,40466.0,335.1286,335.2036,334.5575,334.5762,40466.0
2021-03-25 14:00:00,357.25,357.35,356.86,356.94,32932.0,334.52,334.6136,334.1548,334.2297,32932.0
2021-03-25 14:10:00,356.93,357.45,356.83,357.45,45448.0,334.2204,334.7073,334.1267,334.7073,45448.0
2021-03-25 14:20:00,357.49,357.54,356.61,356.64,29019.0,334.7447,334.7916,333.9207,333.9488,29019.0
2021-03-25 14:30:00,356.69,357.95,356.66,357.81,49431.0,333.9956,335.1755,333.9675,335.0444,49431.0
2021-03-25 14:40:00,357.79,358.38,357.79,358.25,33777.0,335.0256,335.5781,335.0256,335.4564,33777.0
2021-03-25 14:50:00,358.26,358.81,358.11,358.71,61866.0,335.4657,335.9807,335.3253,335.8871,61866.0
2021-03-25 15:00:00,358.71,359.11,358.71,358.74,105836.0,335.8871,336.2617,335.8871,335.9152,105836.0
2021-03-25 15:10:00,358.79,359.43,358.79,359.31,114929.0,335.962,336.5613,335.962,336.4489,114929.0
2021-03-25 15:20:00,359.28,359.43,358.93,359.25,81450.0,336.4208,336.5613,336.0931,336.3928,81450.0
2021-03-25 15:30:00,359.24,359.64,359.08,359.61,82703.0,336.3834,336.7579,336.2336,336.7298,82703.0
2021-03-25 15:40:00,359.61,359.95,359.5,359.85,77911.0,336.7298,337.0482,336.6268,336.9546,77911.0
2021-03-25 15:50:00,359.87,360.24,359.35,359.43,271929.0,336.9733,337.3198,336.4864,336.5613,271929.0
2021-03-26 09:30:00,359.37,359.75,359.27,359.6,156595.0,337.6722,338.0293,337.5783,337.8883,156595.0
2021-03-26 09:40:00,359.64,359.77,359.27,359.6,77588.0,337.9259,338.0481,337.5783,337.8883,77588.0
2021-03-26 09:50:00,359.58,359.72,359.31,359.68,55564.0,337.8695,338.0011,337.6158,337.9635,55564.0
2021-03-26 10:00:00,359.7,360.21,359.5,359.93,69662.0,337.9823,338.4615,337.7944,338.1984,69662.0
2021-03-26 10:10:00,359.97,360.05,359.79,359.88,49872.0,338.236,338.3112,338.0669,338.1514,49872.0
2021-03-26 10:20:00,359.87,360.37,359.68,360.37,30426.0,338.142,338.6118,337.9635,338.6118,30426.0
2021-03-26 10:30:00,360.4,360.63,360.29,360.29,64462.0,338.64,338.8561,338.5367,338.5367,64462.0
2021-03-26 10:40:00,360.38,360.57,360.13,360.13,45237.0,338.6212,338.7998,338.3863,338.3863,45237.0
2021-03-26 10:50:00,360.07,360.31,359.78,359.87,39211.0,338.33,338.5555,338.0575,338.142,39211.0
2021-03-26 11:00:00,359.89,360.14,359.68,360.09,35226.0,338.1608,338.3957,337.9635,338.3488,35226.0
2021-03-26 11:10:00,360.02,360.03,359.29,359.46,51789.0,338.283,338.2924,337.5971,337.7568,51789.0
2021-03-26 11:20:00,359.44,359.51,359.03,359.4,59224.0,337.738,337.8038,337.3528,337.7004,59224.0
2021-03-26 11:30:00,359.39,359.92,359.17,359.91,41106.0,337.691,338.189,337.4843,338.1796,41106.0
2021-03-26 11:40:00,359.96,360.26,359.83,360.1,63734.0,338.2266,338.5085,338.1044,338.3581,63734.0
2021-03-26 11:50:00,360.09,360.26,359.93,360.2,54671.0,338.3488,338.5085,338.1984,338.4521,54671.0
2021-03-26 12:00:00,360.22,360.37,359.89,360.1,40699.0,338.4709,338.6118,338.1608,338.3581,40699.0
2021-03-26 12:10:00,360.1,360.44,360.05,360.27,33568.0,338.3581,338.6776,338.3112,338.5179,33568.0
2021-03-26 12:20:00,360.3,360.51,360.15,360.45,20394.0,338.5461,338.7434,338.4051,338.687,20394.0
2021-03-26 12:30:00,360.5,360.86,360.38,360.85,27847.0,338.734,339.0723,338.6212,339.0629,27847.0
2021-03-26 12:40:00,360.83,361.18,360.83,361.18,41104.0,339.0441,339.3729,339.0441,339.3729,41104.0
2021-03-26 12:50:00,361.15,361.2,360.74,360.74,52107.0,339.3448,339.3917,338.9595,338.9595,52107.0
2021-03-26 13:00:00,360.79,361.23,360.79,361.15,18704.0,339.0065,339.4199,339.0065,339.3448,18704.0
2021-03-26 13:10:00,361.14,361.19,360.92,361.01,23569.0,339.3354,339.3823,339.1286,339.2132,23569.0
2021-03-26 13:20:00,361.03,361.19,360.87,361.07,22451.0,339.232,339.3823,339.0817,339.2696,22451.0
2021-03-26 13:30:00,361.1,361.15,360.48,360.54,53587.0,339.2978,339.3448,338.7152,338.7716,53587.0
2021-03-26 13:40:00,360.46,360.5,359.77,359.83,75258.0,338.6964,338.734,338.0481,338.1044,75258.0
2021-03-26 13:50:00,359.74,360.29,359.74,360.28,34456.0,338.0199,338.5367,338.0199,338.5273,34456.0
2021-03-26 14:00:00,360.28,360.44,359.49,359.49,49429.0,338.5273,338.6776,337.785,337.785,49429.0
2021-03-26 14:10:00,359.52,359.58,358.8,359.14,84690.0,337.8132,337.8695,337.1366,337.4561,84690.0
2021-03-26 14:20:00,359.11,359.9,359.05,359.89,85177.0,337.4279,338.1702,337.3715,338.1608,85177.0
2021-03-26 14:30:00,359.92,360.12,359.56,359.89,73070.0,338.189,338.3769,337.8508,338.1608,73070.0
2021-03-26 14:40:00,359.91,360.0,358.84,358.84,56499.0,338.1796,338.2642,337.1742,337.1742,56499.0
2021-03-26 14:50:00,358.78,360.57,358.75,360.57,104622.0,337.1178,338.7998,337.0897,338.7998,104622.0
2021-03-26 15:00:00,360.54,360.62,360.18,360.18,39210.0,338.7716,338.8468,338.4333,338.4333,39210.0
2021-03-26 15:10:00,360.25,361.09,360.17,361.07,57564.0,338.4991,339.2884,338.4239,339.2696,57564.0
2021-03-26 15:20:00,361.11,361.12,360.66,361.12,89934.0,339.3072,339.3166,338.8843,339.3166,89934.0
2021-03-26 15:30:00,361.15,361.75,361.15,361.58,84597.0,339.3448,339.9085,339.3448,339.7488,84597.0
2021-03-26 15:40:00,361.64,362.04,361.45,362.02,64807.0,339.8052,340.181,339.6266,340.1622,64807.0
2021-03-26 15:50:00,362.02,364.37,361.73,363.97,244651.0,340.1622,342.3703,339.8897,341.9945,244651.0
2021-03-29 09:30:00,362.55,363.68,362.54,363.67,210875.0,340.6602,341.722,340.6508,341.7126,210875.0
2021-03-29 09:40:00,363.65,363.72,362.95,362.99,118262.0,341.6938,341.7596,341.0361,341.0737,118262.0
2021-03-29 09:50:00,362.95,363.15,362.23,362.29,75124.0,341.0361,341.224,340.3595,340.4159,75124.0
2021-03-29 10:00:00,362.23,362.52,361.79,361.93,87608.0,340.3595,340.632,339.9461,340.0777,87608.0
2021-03-29 10:10:00,361.91,362.46,361.73,362.08,62343.0,340.0589,340.5757,339.8897,340.2186,62343.0
2021-03-29 10:20:00,362.09,362.21,361.36,361.4,83254.0,340.228,340.3408,339.5421,339.5797,83254.0
2021-03-29 10:30:00,361.31,362.28,361.29,362.01,43037.0,339.4951,340.4065,339.4763,340.1528,43037.0
2021-03-29 10:40:00,361.86,362.13,361.51,361.66,33118.0,340.0119,340.2656,339.683,339.824,33118.0
2021-03-29 10:50:00,361.61,361.85,361.25,361.44,61111.0,339.777,340.0025,339.4387,339.6172,61111.0
2021-03-29 11:00:00,361.35,361.59,361.1,361.44,55390.0,339.5327,339.7582,339.2978,339.6172,55390.0
2021-03-29 11:10:00,361.5,361.7,361.15,361.31,41952.0,339.6736,339.8615,339.3448,339.4951,41952.0
2021-03-29 11:20:00,361.33,362.16,361.2,362.15,54655.0,339.5139,340.2938,339.3917,340.2844,54655.0
2021-03-29 11:30:00,362.15,362.51,361.98,362.37,40846.0,340.2844,340.6226,340.1246,340.4911,40846.0
2021-03-29 11:40:00,362.35,362.59,362.27,362.4,45199.0,340.4723,340.6978,340.3971,340.5193,45199.0
2021-03-29 11:50:00,362.38,362.96,362.26,362.79,58846.0,340.5005,341.0455,340.3877,340.8857,58846.0
2021-03-29 12:00:00,362.75,362.88,362.04,362.12,34263.0,340.8481,340.9703,340.181,340.2562,34263.0
2021-03-29 12:10:00,362.16,362.21,361.73,361.84,68994.0,340.2938,340.3408,339.8897,339.9931,68994.0
2021-03-29 12:20:00,361.86,362.62,361.8,362.51,33094.0,340.0119,340.726,339.9555,340.6226,33094.0
2021-03-29 12:30:00,362.48,363.14,362.39,363.02,22495.0,340.5944,341.2146,340.5099,341.1018,22495.0
2021-03-29 12:40:00,363.0,363.5,362.93,363.34,21378.0,341.0831,341.5529,341.0173,341.4025,21378.0
2021-03-29 12:50:00,363.34,363.88,363.21,363.81,28166.0,341.4025,341.9099,341.2804,341.8441,28166.0
2021-03-29 13:00:00,363.88,364.45,363.87,364.13,58903.0,341.9099,342.4455,341.9005,342.1448,58903.0
2021-03-29 13:10:00,364.15,364.41,363.98,364.02,40584.0,342.1636,342.4079,342.0039,342.0415,40584.0
2021-03-29 13:20:00,364.06,364.16,363.59,363.7,31628.0,342.0791,342.173,341.6374,341.7408,31628.0
2021-03-29 13:30:00,363.7,364.58,363.55,364.05,47677.0,341.7408,342.5677,341.5998,342.0697,47677.0
2021-03-29 13:40:00,364.09,364.31,363.73,364.08,27917.0,342.1072,342.314,341.769,342.0978,27917.0
2021-03-29 13:50:00,364.11,364.27,363.58,363.66,36081.0,342.126,342.2764,341.628,341.7032,36081.0
2021-03-29 14:00:00,363.66,363.75,363.39,363.72,37939.0,341.7032,341.7878,341.4495,341.7596,37939.0
2021-03-29 14:10:00,363.71,363.85,363.24,363.47,24865.0,341.7502,341.8817,341.3086,341.5247,24865.0
2021-03-29 14:20:00,363.5,363.73,363.4,363.63,23707.0,341.5529,341.769,341.4589,341.675,23707.0
2021-03-29 14:30:00,363.55,363.6,363.03,363.1,32447.0,341.5998,341.6468,341.1112,341.177,32447.0
2021-03-29 14:40:00,363.11,364.0,363.0,363.75,73963.0,341.1864,342.0227,341.0831,341.7878,73963.0
2021-03-29 14:50:00,363.69,363.89,363.17,363.51,38305.0,341.7314,341.9193,341.2428,341.5623,38305.0
2021-03-29 15:00:00,363.58,364.13,363.58,364.09,40931.0,341.628,342.1448,341.628,342.1072,40931.0
2021-03-29 15:10:00,364.03,364.36,363.93,364.3,29375.0,342.0509,342.3609,341.9569,342.3046,29375.0
2021-03-29 15:20:00,364.25,364.68,364.07,364.57,54714.0,342.2576,342.6616,342.0884,342.5583,54714.0
2021-03-29 15:30:00,364.6,364.61,364.22,364.51,38242.0,342.5864,342.5958,342.2294,342.5019,38242.0
2021-03-29 15:40:00,364.52,364.53,363.76,363.89,70133.0,342.5113,342.5207,341.7972,341.9193,70133.0
2021-03-29 15:50:00,363.85,364.04,363.25,363.79,157147.0,341.8817,342.0603,341.318,341.8254,157147.0
2021-03-30 09:30:00,362.56,362.82,362.18,362.32,218247.0,340.6696,340.9139,340.3126,340.4441,218247.0
2021-03-30 09:40:00,362.34,362.4,361.9,362.03,86617.0,340.4629,340.5193,340.0495,340.1716,86617.0
2021-03-30 09:50:00,362.07,362.34,361.65,362.24,75642.0,340.2092,340.4629,339.8146,340.3689,75642.0
2021-03-30 10:00:00,362.24,362.32,361.71,362.01,70402.0,340.3689,340.4441,339.8709,340.1528,70402.0
2021-03-30 10:10:00,362.08,362.51,361.62,361.66,52577.0,340.2186,340.6226,339.7864,339.824,52577.0
2021-03-30 10:20:00,361.65,362.45,361.27,362.44,92365.0,339.8146,340.5663,339.4575,340.5569,92365.0
2021-03-30 10:30:00,362.45,362.68,362.27,362.37,108379.0,340.5663,340.7824,340.3971,340.4911,108379.0
2021-03-30 10:40:00,362.37,362.91,362.35,362.86,70610.0,340.4911,340.9985,340.4723,340.9515,70610.0
2021-03-30 10:50:00,362.9,362.92,362.31,362.41,49975.0,340.9891,341.0079,340.4347,340.5287,49975.0
2021-03-30 11:00:00,362.41,362.73,362.34,362.73,37398.0,340.5287,340.8294,340.4629,340.8294,37398.0
2021-03-30 11:10:00,362.76,362.93,362.63,362.76,58826.0,340.8575,341.0173,340.7354,340.8575,58826.0
2021-03-30 11:20:00,362.77,362.78,362.35,362.6,65785.0,340.8669,340.8763,340.4723,340.7072,65785.0
2021-03-30 11:30:00,362.58,362.94,362.41,362.78,48041.0,340.6884,341.0267,340.5287,340.8763,48041.0
2021-03-30 11:40:00,362.81,363.01,362.44,362.5,91935.0,340.9045,341.0924,340.5569,340.6132,91935.0
2021-03-30 11:50:00,362.53,362.56,362.13,362.21,31484.0,340.6414,340.6696,340.2656,340.3408,31484.0
2021-03-30 12:00:00,362.18,362.42,362.1,362.35,42125.0,340.3126,340.5381,340.2374,340.4723,42125.0
2021-03-30 12:10:00,362.37,362.39,361.87,361.91,35059.0,340.4911,340.5099,340.0213,340.0589,35059.0
2021-03-30 12:20:00,361.85,362.23,361.7,362.12,53204.0,340.0025,340.3595,339.8615,340.2562,53204.0
2021-03-30 12:30:00,362.1,362.42,361.92,362.31,44137.0,340.2374,340.5381,340.0683,340.4347,44137.0
2021-03-30 12:40:00,362.33,362.35,361.95,362.11,34413.0,340.4535,340.4723,340.0964,340.2468,34413.0
2021-03-30 12:50:00,362.08,362.29,361.84,362.15,38345.0,340.2186,340.4159,339.9931,340.2844,38345.0
2021-03-30 13:00:00,362.14,362.14,361.62,361.82,51549.0,340.275,340.275,339.7864,339.9743,51549.0
2021-03-30 13:10:00,361.8,362.16,361.79,362.09,115241.0,339.9555,340.2938,339.9461,340.228,115241.0
2021-03-30 13:20:00,362.12,362.46,362.12,362.31,66889.0,340.2562,340.5757,340.2562,340.4347,66889.0
2021-03-30 13:30:00,362.33,362.44,362.07,362.42,77989.0,340.4535,340.5569,340.2092,340.5381,77989.0
2021-03-30 13:40:00,362.43,362.46,362.23,362.28,17358.0,340.5475,340.5757,340.3595,340.4065,17358.0
2021-03-30 13:50:00,362.3,362.47,362.18,362.18,34930.0,340.4253,340.5851,340.3126,340.3126,34930.0
2021-03-30 14:00:00,362.16,362.32,361.89,362.32,30444.0,340.2938,340.4441,340.0401,340.4441,30444.0
2021-03-30 14:10:00,362.29,362.6,362.12,362.42,49940.0,340.4159,340.7072,340.2562,340.5381,49940.0
2021-03-30 14:20:00,362.46,362.56,362.11,362.41,64333.0,340.5757,340.6696,340.2468,340.5287,64333.0
2021-03-30 14:30:00,362.41,362.66,362.35,362.39,48257.0,340.5287,340.7636,340.4723,340.5099,48257.0
2021-03-30 14:40:00,362.42,362.59,362.28,362.54,34199.0,340.5381,340.6978,340.4065,340.6508,34199.0
2021-03-30 14:50:00,362.56,363.28,362.45,363.22,67277.0,340.6696,341.3461,340.5663,341.2898,67277.0
2021-03-30 15:00:00,363.2,363.47,363.01,363.25,48339.0,341.271,341.5247,341.0924,341.318,48339.0
2021-03-30 15:10:00,363.18,363.19,362.91,363.06,41222.0,341.2522,341.2616,340.9985,341.1394,41222.0
2021-03-30 15:20:00,363.05,363.3,363.01,363.17,29769.0,341.13,341.3649,341.0924,341.2428,29769.0
2021-03-30 15:30:00,363.18,363.4,362.95,363.01,83448.0,341.2522,341.4589,341.0361,341.0924,83448.0
2021-03-30 15:40:00,363.02,363.05,362.58,362.58,67676.0,341.1018,341.13,340.6884,340.6884,67676.0
2021-03-30 15:50:00,362.61,363.0,361.66,362.89,284130.0,340.7166,341.0831,339.824,340.9797,284130.0
2021-03-31 09:30:00,363.4,364.22,363.39,364.2,250556.0,341.4589,342.2294,341.4495,342.2106,250556.0
2021-03-31 09:40:00,364.24,364.35,363.94,364.12,121888.0,342.2482,342.3515,341.9663,342.1354,121888.0
2021-03-31 09:50:00,364.1,364.24,363.83,364.1,123598.0,342.1166,342.2482,341.8629,342.1166,123598.0
2021-03-31 10:00:00,364.12,364.5,364.08,364.4,68301.0,342.1354,342.4925,342.0978,342.3985,68301.0
2021-03-31 10:10:00,364.42,364.42,364.06,364.36,36305.0,342.4173,342.4173,342.0791,342.3609,36305.0
2021-03-31 10:20:00,364.37,364.44,364.0,364.08,70816.0,342.3703,342.4361,342.0227,342.0978,70816.0
2021-03-31 10:30:00,364.08,364.37,364.0,364.37,34945.0,342.0978,342.3703,342.0227,342.3703,34945.0
2021-03-31 10:40:00,364.41,364.85,364.41,364.59,49815.0,342.4079,342.8214,342.4079,342.5771,49815.0
2021-03-31 10:50:00,364.58,364.91,364.58,364.76,49852.0,342.5677,342.8777,342.5677,342.7368,49852.0
2021-03-31 11:00:00,364.78,364.92,364.66,364.71,53846.0,342.7556,342.8871,342.6428,342.6898,53846.0
2021-03-31 11:10:00,364.71,364.84,364.67,364.72,48136.0,342.6898,342.812,342.6522,342.6992,48136.0
2021-03-31 11:20:00,364.72,364.76,364.5,364.55,27963.0,342.6992,342.7368,342.4925,342.5395,27963.0
2021-03-31 11:30:00,364.52,364.77,364.47,364.72,209965.0,342.5113,342.7462,342.4643,342.6992,209965.0
2021-03-31 11:40:00,364.69,364.92,364.61,364.92,25672.0,342.671,342.8871,342.5958,342.8871,25672.0
2021-03-31 11:50:00,364.92,365.17,364.92,365.04,118874.0,342.8871,343.122,342.8871,342.9999,118874.0
2021-03-31 12:00:00,365.04,365.25,365.04,365.21,47034.0,342.9999,343.1972,342.9999,343.1596,47034.0
2021-03-31 12:10:00,365.21,365.3,365.14,365.23,30676.0,343.1596,343.2442,343.0938,343.1784,30676.0
2021-03-31 12:20:00,365.28,365.37,365.21,365.25,18198.0,343.2254,343.31,343.1596,343.1972,18198.0
2021-03-31 12:30:00,365.26,365.41,365.26,365.4,28028.0,343.2066,343.3475,343.2066,343.3381,28028.0
2021-03-31 12:40:00,365.4,365.52,365.39,365.43,33931.0,343.3381,343.4509,343.3288,343.3663,33931.0
2021-03-31 12:50:00,365.45,365.5,365.37,365.49,27696.0,343.3851,343.4321,343.31,343.4227,27696.0
2021-03-31 13:00:00,365.48,365.72,365.48,365.7,53486.0,343.4133,343.6388,343.4133,343.62,53486.0
2021-03-31 13:10:00,365.7,365.82,365.61,365.61,23574.0,343.62,343.7328,343.5355,343.5355,23574.0
2021-03-31 13:20:00,365.62,365.71,365.53,365.68,25082.0,343.5449,343.6294,343.4603,343.6012,25082.0
2021-03-31 13:30:00,365.69,365.82,365.63,365.63,36394.0,343.6106,343.7328,343.5543,343.5543,36394.0
2021-03-31 13:40:00,365.63,365.67,365.39,365.49,49448.0,343.5543,343.5918,343.3288,343.4227,49448.0
2021-03-31 13:50:00,365.48,365.72,365.48,365.58,39617.0,343.4133,343.6388,343.4133,343.5073,39617.0
2021-03-31 14:00:00,365.58,365.61,365.27,365.29,63985.0,343.5073,343.5355,343.216,343.2348,63985.0
2021-03-31 14:10:00,365.27,365.35,365.04,365.25,49280.0,343.216,343.2912,342.9999,343.1972,49280.0
2021-03-31 14:20:00,365.22,365.34,365.18,365.31,45416.0,343.169,343.2818,343.1314,343.2536,45416.0
2021-03-31 14:30:00,365.38,365.58,365.38,365.41,38256.0,343.3194,343.5073,343.3194,343.3475,38256.0
2021-03-31 14:40:00,365.35,365.51,365.06,365.16,94168.0,343.2912,343.4415,343.0187,343.1126,94168.0
2021-03-31 14:50:00,365.18,365.47,365.07,365.17,56148.0,343.1314,343.4039,343.0281,343.122,56148.0
2021-03-31 15:00:00,365.13,365.5,365.12,365.46,155317.0,343.0844,343.4321,343.0751,343.3945,155317.0
2021-03-31 15:10:00,365.45,365.62,365.21,365.35,107963.0,343.3851,343.5449,343.1596,343.2912,107963.0
2021-03-31 15:20:00,365.36,365.4,365.11,365.14,112875.0,343.3006,343.3381,343.0657,343.0938,112875.0
2021-03-31 15:30:00,365.15,365.44,364.81,364.82,149462.0,343.1032,343.3757,342.7838,342.7932,149462.0
2021-03-31 15:40:00,364.8,365.0,364.52,364.7,217182.0,342.7744,342.9623,342.5113,342.6804,217182.0
2021-03-31 15:50:00,364.72,365.19,364.05,364.3,865409.0,342.6992,343.1408,342.0697,342.3046,865409.0
2021-04-01 09:30:00,366.2,366.51,366.03,366.34,335403.0,344.0898,344.3811,343.9301,344.2214,335403.0
2021-04-01 09:40:00,366.34,366.55,366.13,366.15,178829.0,344.2214,344.4187,344.0241,344.0429,178829.0
2021-04-01 09:50:00,366.15,366.47,366.09,366.21,86892.0,344.0429,344.3435,343.9865,344.0992,86892.0
2021-04-01 10:00:00,366.23,366.78,366.07,366.76,196707.0,344.118,344.6348,343.9677,344.616,196707.0
2021-04-01 10:10:00,366.75,366.94,366.64,366.88,86911.0,344.6066,344.7852,344.5033,344.7288,86911.0
2021-04-01 10:20:00,366.87,366.96,366.7,366.96,116914.0,344.7194,344.804,344.5597,344.804,116914.0
2021-04-01 10:30:00,366.96,367.03,366.77,366.79,223454.0,344.804,344.8697,344.6254,344.6442,223454.0
2021-04-01 10:40:00,366.79,367.05,366.73,366.94,65194.0,344.6442,344.8885,344.5878,344.7852,65194.0
2021-04-01 10:50:00,366.93,367.03,366.57,367.03,96441.0,344.7758,344.8697,344.4375,344.8697,96441.0
2021-04-01 11:00:00,367.03,367.35,366.81,367.09,128580.0,344.8697,345.1704,344.663,344.9261,128580.0
2021-04-01 11:10:00,367.05,367.15,366.84,366.89,55104.0,344.8885,344.9825,344.6912,344.7382,55104.0
2021-04-01 11:20:00,366.87,367.18,366.83,366.95,57042.0,344.7194,345.0107,344.6818,344.7946,57042.0
2021-04-01 11:30:00,366.98,367.08,366.85,366.96,37645.0,344.8228,344.9167,344.7006,344.804,37645.0
2021-04-01 11:40:00,366.91,367.07,366.84,367.0,29638.0,344.757,344.9073,344.6912,344.8415,29638.0
2021-04-01 11:50:00,367.05,367.16,366.91,366.92,59875.0,344.8885,344.9919,344.757,344.7664,59875.0
2021-04-01 12:00:00,366.9,367.37,366.89,367.34,81000.0,344.7476,345.1892,344.7382,345.161,81000.0
2021-04-01 12:10:00,367.31,367.38,367.11,367.37,75773.0,345.1328,345.1986,344.9449,345.1892,75773.0
2021-04-01 12:20:00,367.38,367.48,367.36,367.44,32383.0,345.1986,345.2926,345.1798,345.255,32383.0
2021-04-01 12:30:00,367.45,367.5,367.37,367.46,44847.0,345.2644,345.3114,345.1892,345.2738,44847.0
2021-04-01 12:40:00,367.47,367.54,367.32,367.37,52106.0,345.2832,345.3489,345.1422,345.1892,52106.0
2021-04-01 12:50:00,367.34,367.47,367.29,367.44,30275.0,345.161,345.2832,345.114,345.255,30275.0
2021-04-01 13:00:00,367.44,367.51,367.27,367.27,57796.0,345.255,345.3208,345.0952,345.0952,57796.0
2021-04-01 13:10:00,367.28,367.32,367.08,367.12,110255.0,345.1046,345.1422,344.9167,344.9543,110255.0
2021-04-01 13:20:00,367.16,367.29,367.12,367.13,53777.0,344.9919,345.114,344.9543,344.9637,53777.0
2021-04-01 13:30:00,367.13,367.49,367.08,367.47,39223.0,344.9637,345.302,344.9167,345.2832,39223.0
2021-04-01 13:40:00,367.49,367.55,367.33,367.35,42375.0,345.302,345.3583,345.1516,345.1704,42375.0
2021-04-01 13:50:00,367.33,367.45,367.31,367.37,91135.0,345.1516,345.2644,345.1328,345.1892,91135.0
2021-04-01 14:00:00,367.39,367.45,367.34,367.35,42906.0,345.208,345.2644,345.161,345.1704,42906.0
2021-04-01 14:10:00,367.34,367.48,367.33,367.44,32010.0,345.161,345.2926,345.1516,345.255,32010.0
2021-04-01 14:20:00,367.44,367.64,367.44,367.56,37360.0,345.255,345.4429,345.255,345.3677,37360.0
2021-04-01 14:30:00,367.56,367.62,367.52,367.61,39922.0,345.3677,345.4241,345.3301,345.4147,39922.0
2021-04-01 14:40:00,367.61,367.68,367.54,367.62,44749.0,345.4147,345.4805,345.3489,345.4241,44749.0
2021-04-01 14:50:00,367.62,367.66,367.59,367.62,38549.0,345.4241,345.4617,345.3959,345.4241,38549.0
2021-04-01 15:00:00,367.61,367.66,367.38,367.55,80310.0,345.4147,345.4617,345.1986,345.3583,80310.0
2021-04-01 15:10:00,367.56,367.6,367.25,367.35,62430.0,345.3677,345.4053,345.0764,345.1704,62430.0
2021-04-01 15:20:00,367.35,367.37,367.15,367.3,62964.0,345.1704,345.1892,344.9825,345.1234,62964.0
2021-04-01 15:30:00,367.31,367.51,367.19,367.31,87589.0,345.1328,345.3208,345.0201,345.1328,87589.0
2021-04-01 15:40:00,367.29,367.76,367.28,367.73,108206.0,345.114,345.5557,345.1046,345.5275,108206.0
2021-04-01 15:50:00,367.74,368.29,367.55,368.16,277678.0,345.5369,346.0537,345.3583,345.9315,277678.0
2021-04-05 09:30:00,370.89,371.65,370.81,371.33,372689.0,348.4967,349.2108,348.4215,348.9101,372689.0
2021-04-05 09:40:00,371.34,371.76,371.27,371.69,164091.0,348.9195,349.3141,348.8537,349.2484,164091.0
2021-04-05 09:50:00,371.69,371.95,371.64,371.9,148934.0,349.2484,349.4927,349.2014,349.4457,148934.0
2021-04-05 10:00:00,371.92,372.06,371.58,372.01,115081.0,349.4645,349.596,349.145,349.5491,115081.0
2021-04-05 10:10:00,372.02,372.55,371.93,372.55,103720.0,349.5584,350.0564,349.4739,350.0564,103720.0
2021-04-05 10:20:00,372.55,372.73,372.52,372.57,80896.0,350.0564,350.2256,350.0283,350.0752,80896.0
2021-04-05 10:30:00,372.57,372.92,372.57,372.92,94219.0,350.0752,350.4041,350.0752,350.4041,94219.0
2021-04-05 10:40:00,372.94,373.21,372.94,373.18,53255.0,350.4229,350.6766,350.4229,350.6484,53255.0
2021-04-05 10:50:00,373.19,373.19,372.83,372.86,42592.0,350.6578,350.6578,350.3195,350.3477,42592.0
2021-04-05 11:00:00,372.87,373.06,372.74,373.06,163453.0,350.3571,350.5357,350.235,350.5357,163453.0
2021-04-05 11:10:00,373.06,373.19,372.97,372.97,34398.0,350.5357,350.6578,350.4511,350.4511,34398.0
2021-04-05 11:20:00,372.97,373.0,372.88,372.94,21489.0,350.4511,350.4793,350.3665,350.4229,21489.0
2021-04-05 11:30:00,372.93,373.63,372.92,373.59,47344.0,350.4135,351.0712,350.4041,351.0337,47344.0
2021-04-05 11:40:00,373.6,373.65,373.46,373.5,28547.0,351.0431,351.09,350.9115,350.9491,28547.0
2021-04-05 11:50:00,373.52,373.57,373.28,373.42,58119.0,350.9679,351.0149,350.7424,350.8739,58119.0
2021-04-05 12:00:00,373.45,373.57,373.45,373.53,17294.0,350.9021,351.0149,350.9021,350.9773,17294.0
2021-04-05 12:10:00,373.53,373.58,373.46,373.53,25545.0,350.9773,351.0243,350.9115,350.9773,25545.0
2021-04-05 12:20:00,373.53,373.81,373.53,373.75,31860.0,350.9773,351.2404,350.9773,351.184,31860.0
2021-04-05 12:30:00,373.76,374.07,373.75,373.98,48278.0,351.1934,351.4847,351.184,351.4001,48278.0
2021-04-05 12:40:00,373.99,374.01,373.78,373.81,42868.0,351.4095,351.4283,351.2122,351.2404,42868.0
2021-04-05 12:50:00,373.78,373.78,373.37,373.54,46149.0,351.2122,351.2122,350.8269,350.9867,46149.0
2021-04-05 13:00:00,373.52,373.76,373.51,373.69,27580.0,350.9679,351.1934,350.9585,351.1276,27580.0
2021-04-05 13:10:00,373.68,373.68,373.41,373.55,34920.0,351.1182,351.1182,350.8645,350.9961,34920.0
2021-04-05 13:20:00,373.54,373.59,373.37,373.45,14023.0,350.9867,351.0337,350.8269,350.9021,14023.0
2021-04-05 13:30:00,373.45,373.62,373.32,373.39,30028.0,350.9021,351.0618,350.78,350.8457,30028.0
2021-04-05 13:40:00,373.38,373.48,373.29,373.46,38041.0,350.8363,350.9303,350.7518,350.9115,38041.0
2021-04-05 13:50:00,373.44,373.76,373.42,373.73,29656.0,350.8927,351.1934,350.8739,351.1652,29656.0
2021-04-05 14:00:00,373.73,373.74,373.53,373.65,24806.0,351.1652,351.1746,350.9773,351.09,24806.0
2021-04-05 14:10:00,373.66,373.69,373.62,373.64,24203.0,351.0994,351.1276,351.0618,351.0806,24203.0
2021-04-05 14:20:00,373.66,373.66,373.52,373.56,16694.0,351.0994,351.0994,350.9679,351.0055,16694.0
2021-04-05 14:30:00,373.57,373.81,373.56,373.81,24616.0,351.0149,351.2404,351.0055,351.2404,24616.0
2021-04-05 14:40:00,373.86,373.95,373.54,373.58,57429.0,351.2874,351.3719,350.9867,351.0243,57429.0
2021-04-05 14:50:00,373.62,373.63,373.3,373.31,43039.0,351.0618,351.0712,350.7612,350.7706,43039.0
2021-04-05 15:00:00,373.3,373.38,372.97,373.2,75649.0,350.7612,350.8363,350.4511,350.6672,75649.0
2021-04-05 15:10:00,373.16,373.58,373.15,373.58,53581.0,350.6296,351.0243,350.6202,351.0243,53581.0
2021-04-05 15:20:00,373.58,373.59,373.05,373.22,58164.0,351.0243,351.0337,350.5263,350.686,58164.0
2021-04-05 15:30:00,373.24,373.5,373.06,373.46,53655.0,350.7048,350.9491,350.5357,350.9115,53655.0
2021-04-05 15:40:00,373.42,373.89,373.14,373.59,87481.0,350.8739,351.3155,350.6108,351.0337,87481.0
2021-04-05 15:50:00,373.59,373.94,373.34,373.47,193535.0,351.0337,351.3625,350.7988,350.9209,193535.0
2021-04-06 09:30:00,372.99,373.33,372.76,373.22,298663.0,350.4699,350.7894,350.2538,350.686,298663.0
2021-04-06 09:40:00,373.17,373.57,373.17,373.5,76957.0,350.639,351.0149,350.639,350.9491,76957.0
2021-04-06 09:50:00,373.5,374.01,373.47,373.9,158486.0,350.9491,351.4283,350.9209,351.3249,158486.0
2021-04-06 10:00:00,373.95,374.13,373.86,374.0,70140.0,351.3719,351.5411,351.2874,351.4189,70140.0
2021-04-06 10:10:00,373.99,374.13,373.8,374.09,49556.0,351.4095,351.5411,351.231,351.5035,49556.0
2021-04-06 10:20:00,374.08,374.29,373.96,373.98,42367.0,351.4941,351.6914,351.3813,351.4001,42367.0
2021-04-06 10:30:00,374.07,374.07,373.75,373.96,75714.0,351.4847,351.4847,351.184,351.3813,75714.0
2021-04-06 10:40:00,373.97,374.1,373.72,373.81,54093.0,351.3907,351.5129,351.1558,351.2404,54093.0
2021-04-06 10:50:00,373.82,374.1,373.73,373.97,42394.0,351.2498,351.5129,351.1652,351.3907,42394.0
2021-04-06 11:00:00,373.93,374.03,373.67,373.93,45623.0,351.3531,351.4471,351.1088,351.3531,45623.0
2021-04-06 11:10:00,373.92,374.24,373.91,374.04,48618.0,351.3437,351.6444,351.3343,351.4565,48618.0
2021-04-06 11:20:00,374.06,374.1,373.92,374.03,22227.0,351.4753,351.5129,351.3437,351.4471,22227.0
2021-04-06 11:30:00,374.03,374.22,373.86,374.18,37423.0,351.4471,351.6256,351.2874,351.588,37423.0
2021-04-06 11:40:00,374.17,374.33,374.12,374.3,35771.0,351.5786,351.729,351.5317,351.7008,35771.0
2021-04-06 11:50:00,374.28,374.33,374.22,374.32,31580.0,351.682,351.729,351.6256,351.7196,31580.0
2021-04-06 12:00:00,374.29,374.31,374.1,374.15,51487.0,351.6914,351.7102,351.5129,351.5598,51487.0
2021-04-06 12:10:00,374.16,374.3,374.11,374.16,47118.0,351.5692,351.7008,351.5223,351.5692,47118.0
2021-04-06 12:20:00,374.16,374.25,374.02,374.03,33990.0,351.5692,351.6538,351.4377,351.4471,33990.0
2021-04-06 12:30:00,374.02,374.04,373.8,373.83,37766.0,351.4377,351.4565,351.231,351.2592,37766.0
2021-04-06 12:40:00,373.85,373.99,373.8,373.91,34026.0,351.278,351.4095,351.231,351.3343,34026.0
2021-04-06 12:50:00,373.9,373.99,373.83,373.96,30297.0,351.3249,351.4095,351.2592,351.3813,30297.0
2021-04-06 13:00:00,373.97,373.99,373.66,373.67,35740.0,351.3907,351.4095,351.0994,351.1088,35740.0
2021-04-06 13:10:00,373.66,373.7,373.47,373.56,40927.0,351.0994,351.137,350.9209,351.0055,40927.0
2021-04-06 13:20:00,373.51,373.51,373.11,373.26,43886.0,350.9585,350.9585,350.5826,350.7236,43886.0
2021-04-06 13:30:00,373.19,373.62,373.13,373.62,32994.0,350.6578,351.0618,350.6014,351.0618,32994.0
2021-04-06 13:40:00,373.61,373.81,373.57,373.7,35774.0,351.0524,351.2404,351.0149,351.137,35774.0
2021-04-06 13:50:00,373.73,373.84,373.67,373.75,20205.0,351.1652,351.2686,351.1088,351.184,20205.0
2021-04-06 14:00:00,373.81,373.9,373.72,373.84,35608.0,351.2404,351.3249,351.1558,351.2686,35608.0
2021-04-06 14:10:00,373.82,373.94,373.8,373.85,35705.0,351.2498,351.3625,351.231,351.278,35705.0
2021-04-06 14:20:00,373.81,373.88,373.77,373.84,18325.0,351.2404,351.3061,351.2028,351.2686,18325.0
2021-04-06 14:30:00,373.83,373.85,373.48,373.6,72813.0,351.2592,351.278,350.9303,351.0431,72813.0
2021-04-06 14:40:00,373.63,373.93,373.62,373.92,33982.0,351.0712,351.3531,351.0618,351.3437,33982.0
2021-04-06 14:50:00,373.9,373.96,373.64,373.74,53530.0,351.3249,351.3813,351.0806,351.1746,53530.0
2021-04-06 15:00:00,373.73,373.83,373.18,373.21,77485.0,351.1652,351.2592,350.6484,350.6766,77485.0
2021-04-06 15:10:00,373.21,373.55,373.16,373.54,57193.0,350.6766,350.9961,350.6296,350.9867,57193.0
2021-04-06 15:20:00,373.53,373.64,373.28,373.46,56939.0,350.9773,351.0806,350.7424,350.9115,56939.0
2021-04-06 15:30:00,373.51,373.51,373.11,373.11,42931.0,350.9585,350.9585,350.5826,350.5826,42931.0
2021-04-06 15:40:00,373.08,373.31,373.0,373.09,83838.0,350.5544,350.7706,350.4793,350.5638,83838.0
2021-04-06 15:50:00,373.1,373.31,372.67,373.27,197680.0,350.5732,350.7706,350.1692,350.733,197680.0
2021-04-07 09:30:00,373.15,373.74,373.14,373.61,161830.0,350.6202,351.1746,350.6108,351.0524,161830.0
2021-04-07 09:40:00,373.62,373.76,373.41,373.63,66862.0,351.0618,351.1934,350.8645,351.0712,66862.0
2021-04-07 09:50:00,373.6,373.61,373.39,373.46,48027.0,351.0431,351.0524,350.8457,350.9115,48027.0
2021-04-07 10:00:00,373.47,373.72,373.26,373.6,66265.0,350.9209,351.1558,350.7236,351.0431,66265.0
2021-04-07 10:10:00,373.62,373.71,373.43,373.65,32900.0,351.0618,351.1464,350.8833,351.09,32900.0
2021-04-07 10:20:00,373.65,373.95,373.63,373.94,37478.0,351.09,351.3719,351.0712,351.3625,37478.0
2021-04-07 10:30:00,373.99,374.05,373.84,373.91,39005.0,351.4095,351.4659,351.2686,351.3343,39005.0
2021-04-07 10:40:00,373.93,374.08,373.91,374.03,34290.0,351.3531,351.4941,351.3343,351.4471,34290.0
2021-04-07 10:50:00,374.0,374.01,373.78,373.81,86293.0,351.4189,351.4283,351.2122,351.2404,86293.0
2021-04-07 11:00:00,373.8,374.05,373.77,373.87,48570.0,351.231,351.4659,351.2028,351.2968,48570.0
2021-04-07 11:10:00,373.9,373.91,373.75,373.77,47296.0,351.3249,351.3343,351.184,351.2028,47296.0
2021-04-07 11:20:00,373.76,373.79,373.37,373.43,56075.0,351.1934,351.2216,350.8269,350.8833,56075.0
2021-04-07 11:30:00,373.43,373.45,372.94,372.95,50596.0,350.8833,350.9021,350.4229,350.4323,50596.0
2021-04-07 11:40:00,372.9,373.19,372.85,373.06,44345.0,350.3853,350.6578,350.3383,350.5357,44345.0
2021-04-07 11:50:00,373.08,373.27,372.87,373.27,69247.0,350.5544,350.733,350.3571,350.733,69247.0
2021-04-07 12:00:00,373.26,373.47,373.24,373.45,25000.0,350.7236,350.9209,350.7048,350.9021,25000.0
2021-04-07 12:10:00,373.45,373.47,372.79,372.87,104510.0,350.9021,350.9209,350.282,350.3571,104510.0
2021-04-07 12:20:00,372.88,373.21,372.76,372.76,37684.0,350.3665,350.6766,350.2538,350.2538,37684.0
2021-04-07 12:30:00,372.76,373.27,372.72,373.22,27928.0,350.2538,350.733,350.2162,350.686,27928.0
2021-04-07 12:40:00,373.2,373.34,373.11,373.22,20375.0,350.6672,350.7988,350.5826,350.686,20375.0
2021-04-07 12:50:00,373.22,373.43,373.21,373.26,51263.0,350.686,350.8833,350.6766,350.7236,51263.0
2021-04-07 13:00:00,373.24,373.46,373.15,373.21,20978.0,350.7048,350.9115,350.6202,350.6766,20978.0
2021-04-07 13:10:00,373.19,373.42,373.19,373.26,15496.0,350.6578,350.8739,350.6578,350.7236,15496.0
2021-04-07 13:20:00,373.26,373.33,373.09,373.24,18994.0,350.7236,350.7894,350.5638,350.7048,18994.0
2021-04-07 13:30:00,373.22,373.44,373.17,373.42,28664.0,350.686,350.8927,350.639,350.8739,28664.0
2021-04-07 13:40:00,373.38,373.53,373.37,373.45,23324.0,350.8363,350.9773,350.8269,350.9021,23324.0
2021-04-07 13:50:00,373.45,373.66,373.39,373.55,60468.0,350.9021,351.0994,350.8457,350.9961,60468.0
2021-04-07 14:00:00,373.57,373.97,373.53,373.79,66941.0,351.0149,351.3907,350.9773,351.2216,66941.0
2021-04-07 14:10:00,373.84,374.04,373.83,373.93,36719.0,351.2686,351.4565,351.2592,351.3531,36719.0
2021-04-07 14:20:00,373.92,373.95,373.65,373.78,67067.0,351.3437,351.3719,351.09,351.2122,67067.0
2021-04-07 14:30:00,373.8,373.88,373.67,373.79,21376.0,351.231,351.3061,351.1088,351.2216,21376.0
2021-04-07 14:40:00,373.79,373.88,373.74,373.86,27068.0,351.2216,351.3061,351.1746,351.2874,27068.0
2021-04-07 14:50:00,373.87,373.93,373.57,373.6,48948.0,351.2968,351.3531,351.0149,351.0431,48948.0
2021-04-07 15:00:00,373.6,373.89,373.57,373.58,49432.0,351.0431,351.3155,351.0149,351.0243,49432.0
2021-04-07 15:10:00,373.6,373.64,373.35,373.42,58245.0,351.0431,351.0806,350.8081,350.8739,58245.0
2021-04-07 15:20:00,373.43,373.61,373.09,373.25,36829.0,350.8833,351.0524,350.5638,350.7142,36829.0
2021-04-07 15:30:00,373.24,373.51,372.99,373.49,59799.0,350.7048,350.9585,350.4699,350.9397,59799.0
2021-04-07 15:40:00,373.46,373.85,373.41,373.85,85275.0,350.9115,351.278,350.8645,351.278,85275.0
2021-04-07 15:50:00,373.85,373.88,373.4,373.75,151870.0,351.278,351.3061,350.8551,351.184,151870.0
2021-04-08 09:30:00,374.97,375.08,374.63,374.7,198250.0,352.3303,352.4337,352.0109,352.0766,198250.0
2021-04-08 09:40:00,374.72,374.75,374.28,374.36,101856.0,352.0954,352.1236,351.682,351.7572,101856.0
2021-04-08 09:50:00,374.36,374.86,374.33,374.81,86584.0,351.7572,352.227,351.729,352.18,86584.0
2021-04-08 10:00:00,374.8,374.88,374.28,374.28,67002.0,352.1706,352.2458,351.682,351.682,67002.0
2021-04-08 10:10:00,374.26,374.47,374.06,374.3,55940.0,351.6632,351.8605,351.4753,351.7008,55940.0
2021-04-08 10:20:00,374.32,374.58,374.26,374.55,49159.0,351.7196,351.9639,351.6632,351.9357,49159.0
2021-04-08 10:30:00,374.54,374.84,374.46,374.75,49040.0,351.9263,352.2082,351.8511,352.1236,49040.0
2021-04-08 10:40:00,374.73,374.99,374.68,374.75,85797.0,352.1048,352.3491,352.0578,352.1236,85797.0
2021-04-08 10:50:00,374.73,374.76,374.61,374.66,30258.0,352.1048,352.133,351.9921,352.0391,30258.0
2021-04-08 11:00:00,374.67,374.87,374.55,374.8,35293.0,352.0484,352.2364,351.9357,352.1706,35293.0
2021-04-08 11:10:00,374.77,374.88,374.57,374.73,30521.0,352.1424,352.2458,351.9545,352.1048,30521.0
2021-04-08 11:20:00,374.75,374.93,374.7,374.9,58649.0,352.1236,352.2928,352.0766,352.2646,58649.0
2021-04-08 11:30:00,374.92,375.1,374.82,374.96,82251.0,352.2834,352.4525,352.1894,352.3209,82251.0
2021-04-08 11:40:00,374.95,375.0,374.75,374.95,34093.0,352.3115,352.3585,352.1236,352.3115,34093.0
2021-04-08 11:50:00,374.95,375.1,374.94,374.94,33719.0,352.3115,352.4525,352.3021,352.3021,33719.0
2021-04-08 12:00:00,374.94,374.99,374.85,374.98,56669.0,352.3021,352.3491,352.2176,352.3397,56669.0
2021-04-08 12:10:00,374.99,375.39,374.9,375.29,45110.0,352.3491,352.725,352.2646,352.631,45110.0
2021-04-08 12:20:00,375.3,375.31,375.12,375.19,58275.0,352.6404,352.6498,352.4713,352.5371,58275.0
2021-04-08 12:30:00,375.25,375.34,375.24,375.26,22649.0,352.5934,352.678,352.584,352.6028,22649.0
2021-04-08 12:40:00,375.24,375.28,375.03,375.04,50799.0,352.584,352.6216,352.3867,352.3961,50799.0
2021-04-08 12:50:00,375.03,375.17,375.03,375.05,129664.0,352.3867,352.5183,352.3867,352.4055,129664.0
2021-04-08 13:00:00,375.04,375.23,375.04,375.17,58201.0,352.3961,352.5746,352.3961,352.5183,58201.0
2021-04-08 13:10:00,375.15,375.21,375.1,375.15,24579.0,352.4995,352.5558,352.4525,352.4995,24579.0
2021-04-08 13:20:00,375.13,375.16,375.0,375.16,57676.0,352.4807,352.5089,352.3585,352.5089,57676.0
2021-04-08 13:30:00,375.16,375.3,375.0,375.0,153619.0,352.5089,352.6404,352.3585,352.3585,153619.0
2021-04-08 13:40:00,375.04,375.05,374.92,375.03,79846.0,352.3961,352.4055,352.2834,352.3867,79846.0
2021-04-08 13:50:00,375.05,375.14,374.99,375.11,22024.0,352.4055,352.4901,352.3491,352.4619,22024.0
2021-04-08 14:00:00,375.11,375.2,375.04,375.16,14236.0,352.4619,352.5464,352.3961,352.5089,14236.0
2021-04-08 14:10:00,375.16,375.25,375.15,375.25,16038.0,352.5089,352.5934,352.4995,352.5934,16038.0
2021-04-08 14:20:00,375.23,375.43,375.16,375.36,33850.0,352.5746,352.7626,352.5089,352.6968,33850.0
2021-04-08 14:30:00,375.36,375.39,375.31,375.39,27360.0,352.6968,352.725,352.6498,352.725,27360.0
2021-04-08 14:40:00,375.37,375.48,375.33,375.4,29561.0,352.7062,352.8095,352.6686,352.7344,29561.0
2021-04-08 14:50:00,375.39,375.49,375.29,375.45,46124.0,352.725,352.8189,352.631,352.7814,46124.0
2021-04-08 15:00:00,375.45,375.55,375.38,375.5,38839.0,352.7814,352.8753,352.7156,352.8283,38839.0
2021-04-08 15:10:00,375.5,375.53,375.29,375.52,29798.0,352.8283,352.8565,352.631,352.8471,29798.0
2021-04-08 15:20:00,375.52,375.52,375.31,375.35,30633.0,352.8471,352.8471,352.6498,352.6874,30633.0
2021-04-08 15:30:00,375.37,375.48,375.21,375.29,81181.0,352.7062,352.8095,352.5558,352.631,81181.0
2021-04-08 15:40:00,375.31,375.37,375.17,375.24,94825.0,352.6498,352.7062,352.5183,352.584,94825.0
2021-04-08 15:50:00,375.22,375.56,374.95,375.49,222680.0,352.5652,352.8847,352.3115,352.8189,222680.0
2021-04-09 09:30:00,375.43,375.77,375.33,375.71,211689.0,352.7626,353.082,352.6686,353.0257,211689.0
2021-04-09 09:40:00,375.73,375.92,375.65,375.86,59362.0,353.0444,353.223,352.9693,353.1666,59362.0
2021-04-09 09:50:00,375.87,376.08,375.81,376.03,46197.0,353.176,353.3733,353.1196,353.3263,46197.0
2021-04-09 10:00:00,376.02,376.19,376.02,376.09,59501.0,353.3169,353.4767,353.3169,353.3827,59501.0
2021-04-09 10:10:00,376.12,376.19,375.82,375.86,46086.0,353.4109,353.4767,353.129,353.1666,46086.0
2021-04-09 10:20:00,375.86,375.97,375.61,375.7,34588.0,353.1666,353.27,352.9317,353.0163,34588.0
2021-04-09 10:30:00,375.67,375.98,375.53,375.69,56396.0,352.9881,353.2794,352.8565,353.0069,56396.0
2021-04-09 10:40:00,375.67,375.85,375.45,375.82,38204.0,352.9881,353.1572,352.7814,353.129,38204.0
2021-04-09 10:50:00,375.81,375.88,375.55,375.63,47796.0,353.1196,353.1854,352.8753,352.9505,47796.0
2021-04-09 11:00:00,375.63,375.9,375.57,375.8,71667.0,352.9505,353.2042,352.8941,353.1102,71667.0
2021-04-09 11:10:00,375.82,376.05,375.7,375.85,42413.0,353.129,353.3451,353.0163,353.1572,42413.0
2021-04-09 11:20:00,375.86,375.97,375.78,375.88,36726.0,353.1666,353.27,353.0914,353.1854,36726.0
2021-04-09 11:30:00,375.88,376.09,375.83,376.09,33680.0,353.1854,353.3827,353.1384,353.3827,33680.0
2021-04-09 11:40:00,376.08,376.2,376.03,376.12,42889.0,353.3733,353.4861,353.3263,353.4109,42889.0
2021-04-09 11:50:00,376.14,376.4,376.14,376.32,27417.0,353.4297,353.674,353.4297,353.5988,27417.0
2021-04-09 12:00:00,376.31,376.36,376.19,376.2,26293.0,353.5894,353.6364,353.4767,353.4861,26293.0
2021-04-09 12:10:00,376.18,376.24,376.1,376.22,27153.0,353.4673,353.5237,353.3921,353.5049,27153.0
2021-04-09 12:20:00,376.22,376.35,376.19,376.2,22266.0,353.5049,353.627,353.4767,353.4861,22266.0
2021-04-09 12:30:00,376.22,376.34,376.2,376.29,35432.0,353.5049,353.6176,353.4861,353.5706,35432.0
2021-04-09 12:40:00,376.29,376.44,376.28,376.32,15090.0,353.5706,353.7116,353.5612,353.5988,15090.0
2021-04-09 12:50:00,376.32,376.41,376.25,376.4,25249.0,353.5988,353.6834,353.5331,353.674,25249.0
2021-04-09 13:00:00,376.39,376.42,376.26,376.28,34112.0,353.6646,353.6928,353.5425,353.5612,34112.0
2021-04-09 13:10:00,376.28,376.4,376.28,376.39,20932.0,353.5612,353.674,353.5612,353.6646,20932.0
2021-04-09 13:20:00,376.41,376.47,376.32,376.38,72566.0,353.6834,353.7398,353.5988,353.6552,72566.0
2021-04-09 13:30:00,376.38,376.62,376.36,376.59,40869.0,353.6552,353.8807,353.6364,353.8525,40869.0
2021-04-09 13:40:00,376.58,376.84,376.58,376.79,31664.0,353.8431,354.0874,353.8431,354.0405,31664.0
2021-04-09 13:50:00,376.77,376.78,376.49,376.69,48905.0,354.0217,354.0311,353.7586,353.9465,48905.0
2021-04-09 14:00:00,376.71,376.82,376.63,376.65,27544.0,353.9653,354.0686,353.8901,353.9089,27544.0
2021-04-09 14:10:00,376.63,376.76,376.55,376.75,23241.0,353.8901,354.0123,353.8149,354.0029,23241.0
2021-04-09 14:20:00,376.74,376.76,376.62,376.66,27231.0,353.9935,354.0123,353.8807,353.9183,27231.0
2021-04-09 14:30:00,376.66,376.69,376.51,376.69,23024.0,353.9183,353.9465,353.7774,353.9465,23024.0
2021-04-09 14:40:00,376.7,376.76,376.61,376.74,23678.0,353.9559,354.0123,353.8713,353.9935,23678.0
2021-04-09 14:50:00,376.71,376.77,376.6,376.64,29113.0,353.9653,354.0217,353.8619,353.8995,29113.0
2021-04-09 15:00:00,376.62,376.67,376.45,376.5,33808.0,353.8807,353.9277,353.721,353.768,33808.0
2021-04-09 15:10:00,376.49,376.73,376.43,376.7,26447.0,353.7586,353.9841,353.7022,353.9559,26447.0
2021-04-09 15:20:00,376.69,377.37,376.68,377.37,99173.0,353.9465,354.5854,353.9371,354.5854,99173.0
2021-04-09 15:30:00,377.39,377.8,377.39,377.66,86351.0,354.6042,354.9895,354.6042,354.8579,86351.0
2021-04-09 15:40:00,377.66,377.77,377.48,377.76,73476.0,354.8579,354.9613,354.6888,354.9519,73476.0
2021-04-09 15:50:00,377.76,378.4,377.76,378.22,205916.0,354.9519,355.5532,354.9519,355.3841,205916.0
2021-04-12 09:30:00,377.67,378.25,377.63,378.19,243800.0,354.8673,355.4123,354.8297,355.3559,243800.0
2021-04-12 09:40:00,378.21,378.21,377.63,377.68,103459.0,355.3747,355.3747,354.8297,354.8767,103459.0
2021-04-12 09:50:00,377.66,377.69,377.32,377.68,68750.0,354.8579,354.8861,354.5385,354.8767,68750.0
2021-04-12 10:00:00,377.69,377.87,377.6,377.81,40654.0,354.8861,355.0552,354.8015,354.9989,40654.0
2021-04-12 10:10:00,377.8,377.89,377.57,377.86,52032.0,354.9895,355.074,354.7734,355.0458,52032.0
2021-04-12 10:20:00,377.87,377.99,377.55,377.65,37710.0,355.0552,355.168,354.7546,354.8485,37710.0
2021-04-12 10:30:00,377.71,377.72,377.24,377.33,36900.0,354.9049,354.9143,354.4633,354.5478,36900.0
2021-04-12 10:40:00,377.35,377.53,377.07,377.5,42879.0,354.5666,354.7358,354.3035,354.7076,42879.0
2021-04-12 10:50:00,377.54,377.66,377.4,377.57,30036.0,354.7452,354.8579,354.6136,354.7734,30036.0
2021-04-12 11:00:00,377.57,377.74,377.54,377.54,34942.0,354.7734,354.9331,354.7452,354.7452,34942.0
2021-04-12 11:10:00,377.54,377.8,377.45,377.8,30868.0,354.7452,354.9895,354.6606,354.9895,30868.0
2021-04-12 11:20:00,377.82,377.86,377.69,377.82,24887.0,355.0083,355.0458,354.8861,355.0083,24887.0
2021-04-12 11:30:00,377.87,377.87,377.51,377.66,29631.0,355.0552,355.0552,354.717,354.8579,29631.0
2021-04-12 11:40:00,377.65,377.81,377.49,377.66,24071.0,354.8485,354.9989,354.6982,354.8579,24071.0
2021-04-12 11:50:00,377.63,377.95,377.56,377.93,21628.0,354.8297,355.1304,354.764,355.1116,21628.0
2021-04-12 12:00:00,377.97,378.0,377.82,377.82,21856.0,355.1492,355.1774,355.0083,355.0083,21856.0
2021-04-12 12:10:00,377.8,377.9,377.63,377.77,23017.0,354.9895,355.0834,354.8297,354.9613,23017.0
2021-04-12 12:20:00,377.78,378.11,377.78,378.08,22467.0,354.9707,355.2808,354.9707,355.2526,22467.0
2021-04-12 12:30:00,378.11,378.45,378.05,378.35,166233.0,355.2808,355.6002,355.2244,355.5063,166233.0
2021-04-12 12:40:00,378.34,378.51,378.33,378.38,18344.0,355.4969,355.6566,355.4875,355.5345,18344.0
2021-04-12 12:50:00,378.39,378.48,378.34,378.41,29152.0,355.5438,355.6284,355.4969,355.5626,29152.0
2021-04-12 13:00:00,378.46,378.49,378.32,378.33,31907.0,355.6096,355.6378,355.4781,355.4875,31907.0
2021-04-12 13:10:00,378.35,378.35,378.06,378.15,29142.0,355.5063,355.5063,355.2338,355.3183,29142.0
2021-04-12 13:20:00,378.14,378.18,377.95,378.0,39031.0,355.3089,355.3465,355.1304,355.1774,39031.0
2021-04-12 13:30:00,377.98,378.0,377.79,377.84,16012.0,355.1586,355.1774,354.9801,355.0271,16012.0
2021-04-12 13:40:00,377.81,377.94,377.66,377.92,32918.0,354.9989,355.121,354.8579,355.1022,32918.0
2021-04-12 13:50:00,377.91,377.92,377.46,377.54,27107.0,355.0928,355.1022,354.67,354.7452,27107.0
2021-04-12 14:00:00,377.53,377.88,377.52,377.79,41194.0,354.7358,355.0646,354.7264,354.9801,41194.0
2021-04-12 14:10:00,377.84,377.91,377.79,377.88,35283.0,355.0271,355.0928,354.9801,355.0646,35283.0
2021-04-12 14:20:00,377.91,377.92,377.64,377.9,23385.0,355.0928,355.1022,354.8391,355.0834,23385.0
2021-04-12 14:30:00,377.89,377.93,377.76,377.88,19658.0,355.074,355.1116,354.9519,355.0646,19658.0
2021-04-12 14:40:00,377.88,377.89,377.65,377.74,22054.0,355.0646,355.074,354.8485,354.9331,22054.0
2021-04-12 14:50:00,377.74,377.75,377.48,377.66,31900.0,354.9331,354.9425,354.6888,354.8579,31900.0
2021-04-12 15:00:00,377.63,377.79,377.44,377.71,42734.0,354.8297,354.9801,354.6512,354.9049,42734.0
2021-04-12 15:10:00,377.74,377.78,377.37,377.55,36386.0,354.9331,354.9707,354.5854,354.7546,36386.0
2021-04-12 15:20:00,377.54,377.94,377.54,377.83,28169.0,354.7452,355.121,354.7452,355.0177,28169.0
2021-04-12 15:30:00,377.81,378.14,377.7,378.13,53103.0,354.9989,355.3089,354.8955,355.2995,53103.0
2021-04-12 15:40:00,378.11,378.49,378.11,378.38,88969.0,355.2808,355.6378,355.2808,355.5345,88969.0
2021-04-12 15:50:00,378.38,378.65,378.07,378.37,187065.0,355.5345,355.7881,355.2432,355.5251,187065.0
2021-04-13 09:30:00,378.27,378.48,378.14,378.39,181957.0,355.4311,355.6284,355.3089,355.5438,181957.0
2021-04-13 09:40:00,378.38,378.38,377.92,378.13,123042.0,355.5345,355.5345,355.1022,355.2995,123042.0
2021-04-13 09:50:00,378.15,378.57,378.11,378.55,68680.0,355.3183,355.713,355.2808,355.6942,68680.0
2021-04-13 10:00:00,378.54,378.84,378.54,378.78,59222.0,355.6848,355.9667,355.6848,355.9103,59222.0
2021-04-13 10:10:00,378.77,378.82,378.6,378.62,40876.0,355.9009,355.9479,355.7412,355.76,40876.0
2021-04-13 10:20:00,378.61,378.69,378.51,378.68,39095.0,355.7506,355.8257,355.6566,355.8163,39095.0
2021-04-13 10:30:00,378.71,378.9,378.55,378.6,47172.0,355.8445,356.0231,355.6942,355.7412,47172.0
2021-04-13 10:40:00,378.64,378.83,378.59,378.68,29455.0,355.7788,355.9573,355.7318,355.8163,29455.0
2021-04-13 10:50:00,378.68,378.68,378.48,378.56,62900.0,355.8163,355.8163,355.6284,355.7036,62900.0
2021-04-13 11:00:00,378.59,378.77,378.55,378.69,40063.0,355.7318,355.9009,355.6942,355.8257,40063.0
2021-04-13 11:10:00,378.68,378.69,378.5,378.65,48882.0,355.8163,355.8257,355.6472,355.7881,48882.0
2021-04-13 11:20:00,378.67,378.79,378.54,378.78,37321.0,355.8069,355.9197,355.6848,355.9103,37321.0
2021-04-13 11:30:00,378.81,378.91,378.49,378.61,53683.0,355.9385,356.0325,355.6378,355.7506,53683.0
2021-04-13 11:40:00,378.6,378.76,378.59,378.69,28018.0,355.7412,355.8915,355.7318,355.8257,28018.0
2021-04-13 11:50:00,378.69,378.81,378.62,378.81,37390.0,355.8257,355.9385,355.76,355.9385,37390.0
2021-04-13 12:00:00,378.8,378.89,378.66,378.69,26036.0,355.9291,356.0137,355.7975,355.8257,26036.0
2021-04-13 12:10:00,378.67,378.82,378.65,378.81,35092.0,355.8069,355.9479,355.7881,355.9385,35092.0
2021-04-13 12:20:00,378.8,378.91,378.7,378.7,38674.0,355.9291,356.0325,355.8351,355.8351,38674.0
2021-04-13 12:30:00,378.72,378.82,378.67,378.7,18285.0,355.8539,355.9479,355.8069,355.8351,18285.0
2021-04-13 12:40:00,378.72,378.72,378.52,378.63,31861.0,355.8539,355.8539,355.666,355.7694,31861.0
2021-04-13 12:50:00,378.62,378.62,378.37,378.38,33071.0,355.76,355.76,355.5251,355.5345,33071.0
2021-04-13 13:00:00,378.41,378.66,378.32,378.55,64162.0,355.5626,355.7975,355.4781,355.6942,64162.0
2021-04-13 13:10:00,378.58,378.72,378.53,378.72,16060.0,355.7224,355.8539,355.6754,355.8539,16060.0
2021-04-13 13:20:00,378.73,378.76,378.61,378.7,16634.0,355.8633,355.8915,355.7506,355.8351,16634.0
2021-04-13 13:30:00,378.71,378.84,378.68,378.83,55216.0,355.8445,355.9667,355.8163,355.9573,55216.0
2021-04-13 13:40:00,378.84,378.96,378.84,378.9,48377.0,355.9667,356.0794,355.9667,356.0231,48377.0
2021-04-13 13:50:00,378.89,378.97,378.83,378.9,110063.0,356.0137,356.0888,355.9573,356.0231,110063.0
2021-04-13 14:00:00,378.88,379.1,378.86,378.99,50667.0,356.0043,356.211,355.9855,356.1076,50667.0
2021-04-13 14:10:00,379.02,379.34,379.01,379.31,40826.0,356.1358,356.4365,356.1264,356.4083,40826.0
2021-04-13 14:20:00,379.29,379.39,379.28,379.36,41940.0,356.3895,356.4835,356.3801,356.4553,41940.0
2021-04-13 14:30:00,379.37,379.52,379.34,379.38,34868.0,356.4647,356.6056,356.4365,356.4741,34868.0
2021-04-13 14:40:00,379.37,379.55,379.37,379.55,47482.0,356.4647,356.6338,356.4647,356.6338,47482.0
2021-04-13 14:50:00,379.56,379.76,379.49,379.7,32436.0,356.6432,356.8311,356.5774,356.7748,32436.0
2021-04-13 15:00:00,379.69,380.03,379.68,380.0,66176.0,356.7654,357.0848,356.756,357.0566,66176.0
2021-04-13 15:10:00,380.0,380.12,379.87,380.0,80997.0,357.0566,357.1694,356.9345,357.0566,80997.0
2021-04-13 15:20:00,380.0,380.12,379.93,379.98,47889.0,357.0566,357.1694,356.9909,357.0378,47889.0
2021-04-13 15:30:00,379.98,380.03,379.58,379.58,85161.0,357.0378,357.0848,356.662,356.662,85161.0
2021-04-13 15:40:00,379.59,379.69,379.44,379.66,69450.0,356.6714,356.7654,356.5305,356.7372,69450.0
2021-04-13 15:50:00,379.66,379.68,379.38,379.49,146967.0,356.7372,356.756,356.4741,356.5774,146967.0
2021-04-14 09:30:00,379.46,379.82,379.23,379.78,170693.0,356.5492,356.8875,356.3331,356.8499,170693.0
2021-04-14 09:40:00,379.77,380.05,379.71,379.95,101205.0,356.8405,357.1036,356.7841,357.0097,101205.0
2021-04-14 09:50:00,379.94,380.41,379.88,380.4,141704.0,357.0003,357.4419,356.9439,357.4325,141704.0
2021-04-14 10:00:00,380.41,380.41,379.96,380.31,121946.0,357.4419,357.4419,357.0191,357.3479,121946.0
2021-04-14 10:10:00,380.35,380.36,380.0,380.19,62934.0,357.3855,357.3949,357.0566,357.2352,62934.0
2021-04-14 10:20:00,380.2,380.27,379.81,379.92,43771.0,357.2446,357.3103,356.8781,356.9815,43771.0
2021-04-14 10:30:00,379.94,380.51,379.94,380.0,75464.0,357.0003,357.5358,357.0003,357.0566,75464.0
2021-04-14 10:40:00,379.98,380.44,379.94,380.43,23207.0,357.0378,357.4701,357.0003,357.4607,23207.0
2021-04-14 10:50:00,380.41,380.44,379.98,380.0,70227.0,357.4419,357.4701,357.0378,357.0566,70227.0
2021-04-14 11:00:00,380.03,380.16,379.72,379.97,65593.0,357.0848,357.207,356.7935,357.0285,65593.0
2021-04-14 11:10:00,379.97,380.01,379.7,379.71,34749.0,357.0285,357.066,356.7748,356.7841,34749.0
2021-04-14 11:20:00,379.71,379.84,379.4,379.76,42925.0,356.7841,356.9063,356.4929,356.8311,42925.0
2021-04-14 11:30:00,379.78,379.94,379.65,379.83,32466.0,356.8499,357.0003,356.7278,356.8969,32466.0
2021-04-14 11:40:00,379.81,380.01,379.79,379.91,21272.0,356.8781,357.066,356.8593,356.9721,21272.0
2021-04-14 11:50:00,379.93,380.03,379.84,380.03,30535.0,356.9909,357.0848,356.9063,357.0848,30535.0
2021-04-14 12:00:00,380.01,380.05,379.57,379.9,35325.0,357.066,357.1036,356.6526,356.9627,35325.0
2021-04-14 12:10:00,379.83,379.94,379.54,379.89,19146.0,356.8969,357.0003,356.6244,356.9533,19146.0
2021-04-14 12:20:00,379.9,380.04,379.66,379.75,41601.0,356.9627,357.0942,356.7372,356.8217,41601.0
2021-04-14 12:30:00,379.73,380.02,379.7,380.0,86977.0,356.8029,357.0754,356.7748,357.0566,86977.0
2021-04-14 12:40:00,380.01,380.16,380.0,380.06,27652.0,357.066,357.207,357.0566,357.113,27652.0
2021-04-14 12:50:00,380.12,380.14,380.03,380.06,29004.0,357.1694,357.1882,357.0848,357.113,29004.0
2021-04-14 13:00:00,380.04,380.08,379.77,379.92,33016.0,357.0942,357.1318,356.8405,356.9815,33016.0
2021-04-14 13:10:00,379.9,379.98,379.81,379.9,18880.0,356.9627,357.0378,356.8781,356.9627,18880.0
2021-04-14 13:20:00,379.91,380.06,379.83,379.9,11330.0,356.9721,357.113,356.8969,356.9627,11330.0
2021-04-14 13:30:00,379.89,379.89,379.48,379.63,45642.0,356.9533,356.9533,356.568,356.709,45642.0
2021-04-14 13:40:00,379.63,379.81,379.54,379.69,22308.0,356.709,356.8781,356.6244,356.7654,22308.0
2021-04-14 13:50:00,379.68,379.75,378.59,378.82,63490.0,356.756,356.8217,355.7318,355.9479,63490.0
2021-04-14 14:00:00,378.81,378.93,377.98,378.08,110327.0,355.9385,356.0512,355.1586,355.2526,110327.0
2021-04-14 14:10:00,378.08,378.81,378.06,378.7,55985.0,355.2526,355.9385,355.2338,355.8351,55985.0
2021-04-14 14:20:00,378.71,379.24,378.64,379.08,48322.0,355.8445,356.3425,355.7788,356.1922,48322.0
2021-04-14 14:30:00,379.06,379.15,378.67,378.77,41610.0,356.1734,356.258,355.8069,355.9009,41610.0
2021-04-14 14:40:00,378.8,379.1,378.5,378.5,22877.0,355.9291,356.211,355.6472,355.6472,22877.0
2021-04-14 14:50:00,378.47,378.48,378.03,378.15,48187.0,355.619,355.6284,355.2056,355.3183,48187.0
2021-04-14 15:00:00,378.13,378.31,377.72,377.89,79758.0,355.2995,355.4687,354.9143,355.074,79758.0
2021-04-14 15:10:00,377.99,378.59,377.77,378.43,36943.0,355.168,355.7318,354.9613,355.5814,36943.0
2021-04-14 15:20:00,378.39,378.7,378.12,378.68,91062.0,355.5438,355.8351,355.2901,355.8163,91062.0
2021-04-14 15:30:00,378.67,378.82,378.1,378.23,59960.0,355.8069,355.9479,355.2714,355.3935,59960.0
2021-04-14 15:40:00,378.18,378.24,377.79,377.79,80469.0,355.3465,355.4029,354.9801,354.9801,80469.0
2021-04-14 15:50:00,377.79,378.28,377.7,378.25,330292.0,354.9801,355.4405,354.8955,355.4123,330292.0
2021-04-15 09:30:00,380.33,380.9,380.33,380.63,235114.0,357.3667,357.9023,357.3667,357.6486,235114.0
2021-04-15 09:40:00,380.64,380.83,380.41,380.52,87535.0,357.658,357.8365,357.4419,357.5452,87535.0
2021-04-15 09:50:00,380.57,380.68,380.28,380.5,48559.0,357.5922,357.6956,357.3197,357.5265,48559.0
2021-04-15 10:00:00,380.54,380.62,380.34,380.39,64484.0,357.564,357.6392,357.3761,357.4231,64484.0
2021-04-15 10:10:00,380.42,380.97,380.37,380.78,59925.0,357.4513,357.9681,357.4043,357.7895,59925.0
2021-04-15 10:20:00,380.83,381.06,380.82,381.06,46707.0,357.8365,358.0526,357.8271,358.0526,46707.0
2021-04-15 10:30:00,381.08,381.62,381.08,381.37,79701.0,358.0714,358.5788,358.0714,358.3439,79701.0
2021-04-15 10:40:00,381.34,381.59,381.33,381.36,30688.0,358.3157,358.5506,358.3063,358.3345,30688.0
2021-04-15 10:50:00,381.41,381.45,381.23,381.41,44604.0,358.3815,358.4191,358.2124,358.3815,44604.0
2021-04-15 11:00:00,381.45,381.88,381.43,381.75,48915.0,358.4191,358.8231,358.4003,358.701,48915.0
2021-04-15 11:10:00,381.77,381.77,381.42,381.44,57974.0,358.7198,358.7198,358.3909,358.4097,57974.0
2021-04-15 11:20:00,381.44,381.5,381.1,381.14,49654.0,358.4097,358.4661,358.0902,358.1278,49654.0
2021-04-15 11:30:00,381.17,381.26,381.01,381.21,37121.0,358.156,358.2406,358.0057,358.1936,37121.0
2021-04-15 11:40:00,381.21,381.34,381.07,381.3,33485.0,358.1936,358.3157,358.062,358.2781,33485.0
2021-04-15 11:50:00,381.31,381.35,381.23,381.34,31641.0,358.2875,358.3251,358.2124,358.3157,31641.0
2021-04-15 12:00:00,381.34,381.58,381.21,381.56,43861.0,358.3157,358.5412,358.1936,358.5225,43861.0
2021-04-15 12:10:00,381.54,381.64,381.47,381.58,31360.0,358.5037,358.5976,358.4379,358.5412,31360.0
2021-04-15 12:20:00,381.57,381.69,381.49,381.64,37880.0,358.5318,358.6446,358.4567,358.5976,37880.0
2021-04-15 12:30:00,381.67,381.91,381.66,381.87,46305.0,358.6258,358.8513,358.6164,358.8137,46305.0
2021-04-15 12:40:00,381.87,381.96,381.83,381.87,21654.0,358.8137,358.8983,358.7761,358.8137,21654.0
2021-04-15 12:50:00,381.88,382.11,381.88,382.06,19668.0,358.8231,359.0392,358.8231,358.9923,19668.0
2021-04-15 13:00:00,382.08,382.13,381.6,381.65,48587.0,359.0111,359.058,358.56,358.607,48587.0
2021-04-15 13:10:00,381.63,381.75,381.57,381.68,27376.0,358.5882,358.701,358.5318,358.6352,27376.0
2021-04-15 13:20:00,381.7,381.87,381.61,381.75,26860.0,358.654,358.8137,358.5694,358.701,26860.0
2021-04-15 13:30:00,381.77,381.91,381.74,381.9,28242.0,358.7198,358.8513,358.6916,358.8419,28242.0
2021-04-15 13:40:00,381.95,382.05,381.88,381.89,23126.0,358.8889,358.9829,358.8231,358.8325,23126.0
2021-04-15 13:50:00,381.91,381.97,381.75,381.85,19074.0,358.8513,358.9077,358.701,358.7949,19074.0
2021-04-15 14:00:00,381.9,382.1,381.76,381.76,61378.0,358.8419,359.0298,358.7104,358.7104,61378.0
2021-04-15 14:10:00,381.76,382.03,381.72,381.9,127726.0,358.7104,358.9641,358.6728,358.8419,127726.0
2021-04-15 14:20:00,381.9,382.09,381.86,382.05,100225.0,358.8419,359.0205,358.8043,358.9829,100225.0
2021-04-15 14:30:00,382.09,382.21,381.92,382.12,105465.0,359.0205,359.1332,358.8607,359.0486,105465.0
2021-04-15 14:40:00,382.1,382.1,381.78,381.83,43618.0,359.0298,359.0298,358.7292,358.7761,43618.0
2021-04-15 14:50:00,381.82,381.93,381.67,381.8,42145.0,358.7668,358.8701,358.6258,358.748,42145.0
2021-04-15 15:00:00,381.81,381.96,381.71,381.73,33660.0,358.7574,358.8983,358.6634,358.6822,33660.0
2021-04-15 15:10:00,381.73,381.76,381.4,381.75,55268.0,358.6822,358.7104,358.3721,358.701,55268.0
2021-04-15 15:20:00,381.75,381.78,381.4,381.43,52395.0,358.701,358.7292,358.3721,358.4003,52395.0
2021-04-15 15:30:00,381.47,381.88,381.45,381.83,55029.0,358.4379,358.8231,358.4191,358.7761,55029.0
2021-04-15 15:40:00,381.86,382.54,381.75,382.27,151252.0,358.8043,359.4433,358.701,359.1896,151252.0
2021-04-15 15:50:00,382.29,382.46,381.98,382.23,133053.0,359.2084,359.3681,358.9171,359.152,133053.0
2021-04-16 09:30:00,383.57,383.68,383.04,383.19,184067.0,360.4111,360.5145,359.9131,360.054,184067.0
2021-04-16 09:40:00,383.22,383.23,382.83,383.02,51483.0,360.0822,360.0916,359.7158,359.8943,51483.0
2021-04-16 09:50:00,383.04,383.04,382.35,382.51,59724.0,359.9131,359.9131,359.2648,359.4151,59724.0
2021-04-16 10:00:00,382.46,383.15,382.19,383.09,55281.0,359.3681,360.0165,359.1144,359.9601,55281.0
2021-04-16 10:10:00,383.08,383.3,382.93,383.28,30785.0,359.9507,360.1574,359.8097,360.1386,30785.0
2021-04-16 10:20:00,383.29,383.31,382.76,382.78,27852.0,360.148,360.1668,359.65,359.6688,27852.0
2021-04-16 10:30:00,382.85,383.04,382.65,382.97,44717.0,359.7346,359.9131,359.5466,359.8473,44717.0
2021-04-16 10:40:00,383.0,383.28,382.91,383.24,65774.0,359.8755,360.1386,359.7909,360.101,65774.0
2021-04-16 10:50:00,383.23,383.23,382.98,382.98,42913.0,360.0916,360.0916,359.8567,359.8567,42913.0
2021-04-16 11:00:00,382.96,383.31,382.82,383.22,46177.0,359.8379,360.1668,359.7064,360.0822,46177.0
2021-04-16 11:10:00,383.2,383.21,382.8,383.05,48208.0,360.0634,360.0728,359.6876,359.9225,48208.0
2021-04-16 11:20:00,383.03,383.15,382.66,382.7,37325.0,359.9037,360.0165,359.556,359.5936,37325.0
2021-04-16 11:30:00,382.7,382.92,382.69,382.84,31354.0,359.5936,359.8003,359.5842,359.7252,31354.0
2021-04-16 11:40:00,382.83,382.85,382.6,382.79,28378.0,359.7158,359.7346,359.4997,359.6782,28378.0
2021-04-16 11:50:00,382.78,382.9,382.72,382.79,18601.0,359.6688,359.7815,359.6124,359.6782,18601.0
2021-04-16 12:00:00,382.8,383.0,382.79,382.98,33579.0,359.6876,359.8755,359.6782,359.8567,33579.0
2021-04-16 12:10:00,382.96,383.12,382.88,383.02,17871.0,359.8379,359.9883,359.7628,359.8943,17871.0
2021-04-16 12:20:00,383.02,383.18,382.98,383.11,22907.0,359.8943,360.0446,359.8567,359.9789,22907.0
2021-04-16 12:30:00,383.09,383.16,383.0,383.1,59834.0,359.9601,360.0258,359.8755,359.9695,59834.0
2021-04-16 12:40:00,383.08,383.19,383.05,383.09,15688.0,359.9507,360.054,359.9225,359.9601,15688.0
2021-04-16 12:50:00,383.09,383.09,382.81,382.95,36207.0,359.9601,359.9601,359.697,359.8285,36207.0
2021-04-16 13:00:00,382.92,383.01,382.81,382.9,20614.0,359.8003,359.8849,359.697,359.7815,20614.0
2021-04-16 13:10:00,382.89,382.99,382.82,382.99,50181.0,359.7721,359.8661,359.7064,359.8661,50181.0
2021-04-16 13:20:00,382.98,382.99,382.84,382.92,20616.0,359.8567,359.8661,359.7252,359.8003,20616.0
2021-04-16 13:30:00,382.94,383.04,382.87,382.98,38423.0,359.8191,359.9131,359.7534,359.8567,38423.0
2021-04-16 13:40:00,382.96,383.14,382.91,382.99,27638.0,359.8379,360.0071,359.7909,359.8661,27638.0
2021-04-16 13:50:00,382.99,383.01,382.85,382.86,31507.0,359.8661,359.8849,359.7346,359.744,31507.0
2021-04-16 14:00:00,382.85,383.3,382.79,383.25,48527.0,359.7346,360.1574,359.6782,360.1104,48527.0
2021-04-16 14:10:00,383.25,383.46,383.24,383.28,44458.0,360.1104,360.3077,360.101,360.1386,44458.0
2021-04-16 14:20:00,383.3,383.46,383.23,383.39,18592.0,360.1574,360.3077,360.0916,360.242,18592.0
2021-04-16 14:30:00,383.39,383.54,383.39,383.47,28908.0,360.242,360.3829,360.242,360.3171,28908.0
2021-04-16 14:40:00,383.46,383.64,383.44,383.64,35307.0,360.3077,360.4769,360.2889,360.4769,35307.0
2021-04-16 14:50:00,383.66,383.78,383.63,383.73,55218.0,360.4957,360.6084,360.4675,360.5614,55218.0
2021-04-16 15:00:00,383.74,383.87,383.57,383.58,32411.0,360.5708,360.693,360.4111,360.4205,32411.0
2021-04-16 15:10:00,383.57,383.72,383.49,383.63,38199.0,360.4111,360.552,360.3359,360.4675,38199.0
2021-04-16 15:20:00,383.68,383.82,383.55,383.79,42362.0,360.5145,360.646,360.3923,360.6178,42362.0
2021-04-16 15:30:00,383.81,384.04,383.68,384.0,79017.0,360.6366,360.8527,360.5145,360.8151,79017.0
2021-04-16 15:40:00,384.02,384.09,383.64,383.81,78434.0,360.8339,360.8997,360.4769,360.6366,78434.0
2021-04-16 15:50:00,383.8,384.15,383.42,383.65,320247.0,360.6272,360.9561,360.2701,360.4863,320247.0
2021-04-19 09:30:00,382.62,383.05,382.62,382.83,312265.0,359.5185,359.9225,359.5185,359.7158,312265.0
2021-04-19 09:40:00,382.79,383.07,382.74,383.03,86125.0,359.6782,359.9413,359.6312,359.9037,86125.0
2021-04-19 09:50:00,383.01,383.09,382.9,382.99,66297.0,359.8849,359.9601,359.7815,359.8661,66297.0
2021-04-19 10:00:00,382.96,383.02,381.59,381.85,113511.0,359.8379,359.8943,358.5506,358.7949,113511.0
2021-04-19 10:10:00,381.8,382.12,381.56,382.05,98125.0,358.748,359.0486,358.5225,358.9829,98125.0
2021-04-19 10:20:00,382.1,382.39,382.09,382.28,40653.0,359.0298,359.3023,359.0205,359.199,40653.0
2021-04-19 10:30:00,382.22,382.45,382.19,382.34,50152.0,359.1426,359.3587,359.1144,359.2554,50152.0
2021-04-19 10:40:00,382.31,382.36,380.93,381.21,73342.0,359.2272,359.2741,357.9305,358.1936,73342.0
2021-04-19 10:50:00,381.19,381.95,381.09,381.8,60846.0,358.1748,358.8889,358.0808,358.748,60846.0
2021-04-19 11:00:00,381.8,381.98,381.38,381.8,40436.0,358.748,358.9171,358.3533,358.748,40436.0
2021-04-19 11:10:00,381.81,382.13,381.57,382.04,66412.0,358.7574,359.058,358.5318,358.9735,66412.0
2021-04-19 11:20:00,382.11,382.13,381.59,382.08,32549.0,359.0392,359.058,358.5506,359.0111,32549.0
2021-04-19 11:30:00,382.08,382.1,381.53,381.57,42329.0,359.0111,359.0298,358.4943,358.5318,42329.0
2021-04-19 11:40:00,381.6,381.76,380.79,381.34,54017.0,358.56,358.7104,357.7989,358.3157,54017.0
2021-04-19 11:50:00,381.34,381.81,381.24,381.34,38202.0,358.3157,358.7574,358.2218,358.3157,38202.0
2021-04-19 12:00:00,381.31,381.53,380.83,381.48,63384.0,358.2875,358.4943,357.8365,358.4473,63384.0
2021-04-19 12:10:00,381.55,381.64,381.21,381.58,33729.0,358.5131,358.5976,358.1936,358.5412,33729.0
2021-04-19 12:20:00,381.58,381.7,380.79,381.06,50376.0,358.5412,358.654,357.7989,358.0526,50376.0
2021-04-19 12:30:00,381.07,381.11,380.68,380.68,34569.0,358.062,358.0996,357.6956,357.6956,34569.0
2021-04-19 12:40:00,380.67,380.86,380.37,380.78,39015.0,357.6862,357.8647,357.4043,357.7895,39015.0
2021-04-19 12:50:00,380.75,380.95,380.61,380.8,33088.0,357.7614,357.9493,357.6298,357.8083,33088.0
2021-04-19 13:00:00,380.7,381.19,380.64,380.95,41740.0,357.7144,358.1748,357.658,357.9493,41740.0
2021-04-19 13:10:00,380.89,381.44,380.88,381.34,28769.0,357.8929,358.4097,357.8835,358.3157,28769.0
2021-04-19 13:20:00,381.35,381.42,381.07,381.16,22757.0,358.3251,358.3909,358.062,358.1466,22757.0
2021-04-19 13:30:00,381.15,381.56,380.98,381.51,29396.0,358.1372,358.5225,357.9775,358.4755,29396.0
2021-04-19 13:40:00,381.51,381.52,381.18,381.3,38751.0,358.4755,358.4849,358.1654,358.2781,38751.0
2021-04-19 13:50:00,381.34,381.35,381.06,381.2,28262.0,358.3157,358.3251,358.0526,358.1842,28262.0
2021-04-19 14:00:00,381.18,381.34,380.94,381.01,46884.0,358.1654,358.3157,357.9399,358.0057,46884.0
2021-04-19 14:10:00,381.02,381.39,380.97,381.34,129706.0,358.0151,358.3627,357.9681,358.3157,129706.0
2021-04-19 14:20:00,381.33,381.57,381.22,381.5,44671.0,358.3063,358.5318,358.203,358.4661,44671.0
2021-04-19 14:30:00,381.48,381.54,380.91,381.03,54707.0,358.4473,358.5037,357.9117,358.0245,54707.0
2021-04-19 14:40:00,381.04,381.56,380.95,381.5,58038.0,358.0338,358.5225,357.9493,358.4661,58038.0
2021-04-19 14:50:00,381.45,381.58,381.37,381.56,62047.0,358.4191,358.5412,358.3439,358.5225,62047.0
2021-04-19 15:00:00,381.54,381.67,381.33,381.42,55974.0,358.5037,358.6258,358.3063,358.3909,55974.0
2021-04-19 15:10:00,381.4,381.53,380.9,380.94,81740.0,358.3721,358.4943,357.9023,357.9399,81740.0
2021-04-19 15:20:00,380.99,381.1,380.78,380.89,71036.0,357.9869,358.0902,357.7895,357.8929,71036.0
2021-04-19 15:30:00,380.83,381.12,380.7,381.08,127971.0,357.8365,358.109,357.7144,358.0714,127971.0
2021-04-19 15:40:00,381.07,381.42,380.89,380.93,79296.0,358.062,358.3909,357.8929,357.9305,79296.0
2021-04-19 15:50:00,380.91,381.82,380.85,381.82,258699.0,357.9117,358.7668,357.8553,358.7668,258699.0
2021-04-20 09:30:00,380.49,381.04,380.33,380.88,198365.0,357.5171,358.0338,357.3667,357.8835,198365.0
2021-04-20 09:40:00,380.86,381.07,380.65,380.99,49984.0,357.8647,358.062,357.6674,357.9869,49984.0
2021-04-20 09:50:00,381.0,381.16,380.69,380.87,79832.0,357.9963,358.1466,357.705,357.8741,79832.0
2021-04-20 10:00:00,380.87,381.06,380.38,380.51,78794.0,357.8741,358.0526,357.4137,357.5358,78794.0
2021-04-20 10:10:00,380.5,380.77,380.27,380.6,98878.0,357.5265,357.7801,357.3103,357.6204,98878.0
2021-04-20 10:20:00,380.55,380.77,380.42,380.49,30225.0,357.5734,357.7801,357.4513,357.5171,30225.0
2021-04-20 10:30:00,380.42,380.43,379.88,380.06,98831.0,357.4513,357.4607,356.9439,357.113,98831.0
2021-04-20 10:40:00,380.02,380.06,379.11,379.12,104139.0,357.0754,357.113,356.2204,356.2298,104139.0
2021-04-20 10:50:00,379.09,379.17,378.52,379.08,153230.0,356.2016,356.2768,355.666,356.1922,153230.0
2021-04-20 11:00:00,379.04,379.18,378.61,379.08,106828.0,356.1546,356.2861,355.7506,356.1922,106828.0
2021-04-20 11:10:00,379.13,379.13,378.25,378.29,103072.0,356.2392,356.2392,355.4123,355.4499,103072.0
2021-04-20 11:20:00,378.36,378.49,377.95,378.31,90608.0,355.5157,355.6378,355.1304,355.4687,90608.0
2021-04-20 11:30:00,378.25,378.35,377.46,377.89,94041.0,355.4123,355.5063,354.67,355.074,94041.0
2021-04-20 11:40:00,377.91,378.39,377.87,378.36,123424.0,355.0928,355.5438,355.0552,355.5157,123424.0
2021-04-20 11:50:00,378.33,378.46,378.0,378.22,46741.0,355.4875,355.6096,355.1774,355.3841,46741.0
2021-04-20 12:00:00,378.27,378.53,378.09,378.49,26617.0,355.4311,355.6754,355.262,355.6378,26617.0
2021-04-20 12:10:00,378.44,378.93,378.42,378.92,67475.0,355.5908,356.0512,355.572,356.0418,67475.0
2021-04-20 12:20:00,378.94,379.08,378.81,378.86,40353.0,356.0606,356.1922,355.9385,355.9855,40353.0
2021-04-20 12:30:00,378.86,378.92,378.66,378.69,47720.0,355.9855,356.0418,355.7975,355.8257,47720.0
2021-04-20 12:40:00,378.64,378.68,378.3,378.33,89200.0,355.7788,355.8163,355.4593,355.4875,89200.0
2021-04-20 12:50:00,378.3,378.8,378.23,378.68,45169.0,355.4593,355.9291,355.3935,355.8163,45169.0
2021-04-20 13:00:00,378.71,378.76,378.42,378.52,40877.0,355.8445,355.8915,355.572,355.666,40877.0
2021-04-20 13:10:00,378.54,378.76,378.39,378.7,37517.0,355.6848,355.8915,355.5438,355.8351,37517.0
2021-04-20 13:20:00,378.72,378.76,378.05,378.08,68628.0,355.8539,355.8915,355.2244,355.2526,68628.0
2021-04-20 13:30:00,378.09,378.24,378.01,378.24,51167.0,355.262,355.4029,355.1868,355.4029,51167.0
2021-04-20 13:40:00,378.21,378.5,378.08,378.35,50686.0,355.3747,355.6472,355.2526,355.5063,50686.0
2021-04-20 13:50:00,378.39,378.68,378.31,378.67,65056.0,355.5438,355.8163,355.4687,355.8069,65056.0
2021-04-20 14:00:00,378.63,378.82,378.53,378.75,36818.0,355.7694,355.9479,355.6754,355.8821,36818.0
2021-04-20 14:10:00,378.82,378.82,378.56,378.59,24976.0,355.9479,355.9479,355.7036,355.7318,24976.0
2021-04-20 14:20:00,378.57,378.74,378.28,378.3,37430.0,355.713,355.8727,355.4405,355.4593,37430.0
2021-04-20 14:30:00,378.28,378.28,377.78,377.89,53524.0,355.4405,355.4405,354.9707,355.074,53524.0
2021-04-20 14:40:00,377.88,378.08,377.83,378.05,30518.0,355.0646,355.2526,355.0177,355.2244,30518.0
2021-04-20 14:50:00,378.03,378.3,377.48,377.67,81384.0,355.2056,355.4593,354.6888,354.8673,81384.0
2021-04-20 15:00:00,377.68,378.37,377.68,378.36,76403.0,354.8767,355.5251,354.8767,355.5157,76403.0
2021-04-20 15:10:00,378.34,378.7,378.29,378.49,50913.0,355.4969,355.8351,355.4499,355.6378,50913.0
2021-04-20 15:20:00,378.5,378.73,378.48,378.63,43018.0,355.6472,355.8633,355.6284,355.7694,43018.0
2021-04-20 15:30:00,378.65,378.92,378.56,378.79,64653.0,355.7881,356.0418,355.7036,355.9197,64653.0
2021-04-20 15:40:00,378.79,379.35,378.78,379.25,126344.0,355.9197,356.4459,355.9103,356.3519,126344.0
2021-04-20 15:50:00,379.27,379.27,378.8,378.95,232203.0,356.3707,356.3707,355.9291,356.07,232203.0
2021-04-21 09:30:00,378.24,378.59,378.14,378.36,217417.0,355.4029,355.7318,355.3089,355.5157,217417.0
2021-04-21 09:40:00,378.34,379.55,378.21,379.43,169119.0,355.4969,356.6338,355.3747,356.5211,169119.0
2021-04-21 09:50:00,379.44,380.04,379.43,380.03,127648.0,356.5305,357.0942,356.5211,357.0848,127648.0
2021-04-21 10:00:00,380.04,380.15,379.7,379.88,115848.0,357.0942,357.1976,356.7748,356.9439,115848.0
2021-04-21 10:10:00,379.86,380.13,379.66,379.92,76756.0,356.9251,357.1788,356.7372,356.9815,76756.0
2021-04-21 10:20:00,379.91,380.66,379.75,380.56,77106.0,356.9721,357.6768,356.8217,357.5828,77106.0
2021-04-21 10:30:00,380.58,380.59,380.12,380.17,78773.0,357.6016,357.611,357.1694,357.2164,78773.0
2021-04-21 10:40:00,380.21,380.47,380.19,380.34,67911.0,357.254,357.4983,357.2352,357.3761,67911.0
2021-04-21 10:50:00,380.32,380.41,380.06,380.37,85073.0,357.3573,357.4419,357.113,357.4043,85073.0
2021-04-21 11:00:00,380.36,380.74,380.21,380.56,52451.0,357.3949,357.752,357.254,357.5828,52451.0
2021-04-21 11:10:00,380.55,380.88,380.52,380.75,31281.0,357.5734,357.8835,357.5452,357.7614,31281.0
2021-04-21 11:20:00,380.77,380.81,380.61,380.81,48986.0,357.7801,357.8177,357.6298,357.8177,48986.0
2021-04-21 11:30:00,380.8,381.03,380.79,380.92,64312.0,357.8083,358.0245,357.7989,357.9211,64312.0
2021-04-21 11:40:00,380.95,381.11,380.93,381.08,59001.0,357.9493,358.0996,357.9305,358.0714,59001.0
2021-04-21 11:50:00,381.06,381.44,381.02,381.4,56891.0,358.0526,358.4097,358.0151,358.3721,56891.0
2021-04-21 12:00:00,381.42,381.42,381.21,381.36,23017.0,358.3909,358.3909,358.1936,358.3345,23017.0
2021-04-21 12:10:00,381.32,381.37,381.2,381.36,22325.0,358.2969,358.3439,358.1842,358.3345,22325.0
2021-04-21 12:20:00,381.34,381.34,381.04,381.06,22704.0,358.3157,358.3157,358.0338,358.0526,22704.0
2021-04-21 12:30:00,381.1,381.17,381.01,381.08,29941.0,358.0902,358.156,358.0057,358.0714,29941.0
2021-04-21 12:40:00,381.1,381.19,380.97,380.99,30760.0,358.0902,358.1748,357.9681,357.9869,30760.0
2021-04-21 12:50:00,381.0,381.11,380.92,380.99,22190.0,357.9963,358.0996,357.9211,357.9869,22190.0
2021-04-21 13:00:00,381.02,381.29,381.0,381.27,36278.0,358.0151,358.2688,357.9963,358.25,36278.0
2021-04-21 13:10:00,381.25,381.38,381.2,381.36,33879.0,358.2312,358.3533,358.1842,358.3345,33879.0
2021-04-21 13:20:00,381.39,381.43,381.22,381.22,17576.0,358.3627,358.4003,358.203,358.203,17576.0
2021-04-21 13:30:00,381.28,381.43,381.26,381.33,23881.0,358.2594,358.4003,358.2406,358.3063,23881.0
2021-04-21 13:40:00,381.33,381.39,381.28,381.3,181155.0,358.3063,358.3627,358.2594,358.2781,181155.0
2021-04-21 13:50:00,381.29,381.43,381.27,381.4,70242.0,358.2688,358.4003,358.25,358.3721,70242.0
2021-04-21 14:00:00,381.44,381.66,381.44,381.61,101259.0,358.4097,358.6164,358.4097,358.5694,101259.0
2021-04-21 14:10:00,381.61,381.72,381.55,381.6,49901.0,358.5694,358.6728,358.5131,358.56,49901.0
2021-04-21 14:20:00,381.62,381.62,381.35,381.45,41759.0,358.5788,358.5788,358.3251,358.4191,41759.0
2021-04-21 14:30:00,381.49,381.66,381.49,381.59,19657.0,358.4567,358.6164,358.4567,358.5506,19657.0
2021-04-21 14:40:00,381.57,381.62,381.28,381.36,52749.0,358.5318,358.5788,358.2594,358.3345,52749.0
2021-04-21 14:50:00,381.38,381.48,381.35,381.46,29426.0,358.3533,358.4473,358.3251,358.4285,29426.0
2021-04-21 15:00:00,381.44,381.51,381.34,381.39,22756.0,358.4097,358.4755,358.3157,358.3627,22756.0
2021-04-21 15:10:00,381.39,381.68,381.38,381.65,40540.0,358.3627,358.6352,358.3533,358.607,40540.0
2021-04-21 15:20:00,381.67,381.71,381.61,381.62,47581.0,358.6258,358.6634,358.5694,358.5788,47581.0
2021-04-21 15:30:00,381.63,382.37,381.63,382.19,139061.0,358.5882,359.2835,358.5882,359.1144,139061.0
2021-04-21 15:40:00,382.19,382.59,382.14,382.57,113889.0,359.1144,359.4903,359.0674,359.4715,113889.0
2021-04-21 15:50:00,382.57,382.67,382.28,382.5,282636.0,359.4715,359.5654,359.199,359.4057,282636.0
2021-04-22 09:30:00,382.33,382.37,381.49,381.56,196233.0,359.246,359.2835,358.4567,358.5225,196233.0
2021-04-22 09:40:00,381.6,381.66,381.23,381.53,102694.0,358.56,358.6164,358.2124,358.4943,102694.0
2021-04-22 09:50:00,381.54,381.82,381.33,381.76,57179.0,358.5037,358.7668,358.3063,358.7104,57179.0
2021-04-22 10:00:00,381.73,381.91,381.07,381.91,90878.0,358.6822,358.8513,358.062,358.8513,90878.0
2021-04-22 10:10:00,381.89,381.97,381.5,381.65,40534.0,358.8325,358.9077,358.4661,358.607,40534.0
2021-04-22 10:20:00,381.71,381.94,381.51,381.81,42045.0,358.6634,358.8795,358.4755,358.7574,42045.0
2021-04-22 10:30:00,381.82,382.37,381.75,382.24,67139.0,358.7668,359.2835,358.701,359.1614,67139.0
2021-04-22 10:40:00,382.24,382.43,382.13,382.41,42180.0,359.1614,359.3399,359.058,359.3211,42180.0
2021-04-22 10:50:00,382.41,382.55,382.17,382.3,30795.0,359.3211,359.4527,359.0956,359.2178,30795.0
2021-04-22 11:00:00,382.31,382.63,382.25,382.62,34694.0,359.2272,359.5278,359.1708,359.5185,34694.0
2021-04-22 11:10:00,382.6,382.61,382.4,382.5,27947.0,359.4997,359.5091,359.3117,359.4057,27947.0
2021-04-22 11:20:00,382.5,382.59,382.35,382.36,41401.0,359.4057,359.4903,359.2648,359.2741,41401.0
2021-04-22 11:30:00,382.33,382.81,382.17,382.57,43003.0,359.246,359.697,359.0956,359.4715,43003.0
2021-04-22 11:40:00,382.58,382.59,382.46,382.52,24715.0,359.4809,359.4903,359.3681,359.4245,24715.0
2021-04-22 11:50:00,382.53,382.68,382.42,382.45,74107.0,359.4339,359.5748,359.3305,359.3587,74107.0
2021-04-22 12:00:00,382.52,382.53,382.2,382.24,25848.0,359.4245,359.4339,359.1238,359.1614,25848.0
2021-04-22 12:10:00,382.26,382.51,382.21,382.49,30534.0,359.1802,359.4151,359.1332,359.3963,30534.0
2021-04-22 12:20:00,382.52,382.76,382.51,382.76,22691.0,359.4245,359.65,359.4151,359.65,22691.0
2021-04-22 12:30:00,382.75,383.0,382.75,382.98,33870.0,359.6406,359.8755,359.6406,359.8567,33870.0
2021-04-22 12:40:00,382.97,382.98,382.88,382.95,22219.0,359.8473,359.8567,359.7628,359.8285,22219.0
2021-04-22 12:50:00,382.95,383.11,382.9,383.1,47698.0,359.8285,359.9789,359.7815,359.9695,47698.0
2021-04-22 13:00:00,383.12,383.12,381.16,381.55,95161.0,359.9883,359.9883,358.1466,358.5131,95161.0
2021-04-22 13:10:00,381.51,381.51,379.87,379.88,131711.0,358.4755,358.4755,356.9345,356.9439,131711.0
2021-04-22 13:20:00,379.86,381.34,379.8,381.21,124397.0,356.9251,358.3157,356.8687,358.1936,124397.0
2021-04-22 13:30:00,381.19,381.26,380.58,380.82,60519.0,358.1748,358.2406,357.6016,357.8271,60519.0
2021-04-22 13:40:00,380.81,380.81,379.1,379.27,95246.0,357.8177,357.8177,356.211,356.3707,95246.0
2021-04-22 13:50:00,379.32,379.35,378.32,378.58,86775.0,356.4177,356.4459,355.4781,355.7224,86775.0
2021-04-22 14:00:00,378.53,379.05,377.96,378.94,126360.0,355.6754,356.164,355.1398,356.0606,126360.0
2021-04-22 14:10:00,378.89,379.23,378.6,379.09,58392.0,356.0137,356.3331,355.7412,356.2016,58392.0
2021-04-22 14:20:00,379.18,379.74,378.8,379.68,46882.0,356.2861,356.8123,355.9291,356.756,46882.0
2021-04-22 14:30:00,379.67,379.76,379.45,379.57,49708.0,356.7466,356.8311,356.5398,356.6526,49708.0
2021-04-22 14:40:00,379.57,380.06,379.46,379.79,45175.0,356.6526,357.113,356.5492,356.8593,45175.0
2021-04-22 14:50:00,379.79,380.02,379.52,379.66,61553.0,356.8593,357.0754,356.6056,356.7372,61553.0
2021-04-22 15:00:00,379.62,380.06,378.98,379.02,50512.0,356.6996,357.113,356.0982,356.1358,50512.0
2021-04-22 15:10:00,379.04,379.25,378.62,378.86,45573.0,356.1546,356.3519,355.76,355.9855,45573.0
2021-04-22 15:20:00,378.89,379.01,378.55,378.88,77995.0,356.0137,356.1264,355.6942,356.0043,77995.0
2021-04-22 15:30:00,378.86,379.51,378.83,379.18,114275.0,355.9855,356.5962,355.9573,356.2861,114275.0
2021-04-22 15:40:00,379.2,379.68,378.96,379.04,92243.0,356.3049,356.756,356.0794,356.1546,92243.0
2021-04-22 15:50:00,378.99,379.37,378.8,379.03,184566.0,356.1076,356.4647,355.9291,356.1452,184566.0
2021-04-23 09:30:00,379.57,380.05,379.46,379.84,264497.0,356.6526,357.1036,356.5492,356.9063,264497.0
2021-04-23 09:40:00,379.88,380.16,379.6,380.14,121599.0,356.9439,357.207,356.6808,357.1882,121599.0
2021-04-23 09:50:00,380.14,380.74,380.11,380.72,95456.0,357.1882,357.752,357.16,357.7332,95456.0
2021-04-23 10:00:00,380.74,381.0,380.67,380.93,73294.0,357.752,357.9963,357.6862,357.9305,73294.0
2021-04-23 10:10:00,380.88,380.99,380.75,380.77,52204.0,357.8835,357.9869,357.7614,357.7801,52204.0
2021-04-23 10:20:00,380.78,380.94,380.67,380.87,61628.0,357.7895,357.9399,357.6862,357.8741,61628.0
2021-04-23 10:30:00,380.89,381.68,380.78,381.58,104760.0,357.8929,358.6352,357.7895,358.5412,104760.0
2021-04-23 10:40:00,381.57,381.9,381.47,381.74,75556.0,358.5318,358.8419,358.4379,358.6916,75556.0
2021-04-23 10:50:00,381.72,382.4,381.69,382.4,79231.0,358.6728,359.3117,358.6446,359.3117,79231.0
2021-04-23 11:00:00,382.39,382.41,382.06,382.07,57782.0,359.3023,359.3211,358.9923,359.0017,57782.0
2021-04-23 11:10:00,382.07,382.68,382.06,382.6,61178.0,359.0017,359.5748,358.9923,359.4997,61178.0
2021-04-23 11:20:00,382.61,382.72,382.54,382.56,50181.0,359.5091,359.6124,359.4433,359.4621,50181.0
2021-04-23 11:30:00,382.56,382.68,382.56,382.58,45159.0,359.4621,359.5748,359.4621,359.4809,45159.0
2021-04-23 11:40:00,382.61,382.84,382.42,382.83,99477.0,359.5091,359.7252,359.3305,359.7158,99477.0
2021-04-23 11:50:00,382.79,382.84,382.64,382.64,47626.0,359.6782,359.7252,359.5372,359.5372,47626.0
2021-04-23 12:00:00,382.66,382.91,382.66,382.86,35202.0,359.556,359.7909,359.556,359.744,35202.0
2021-04-23 12:10:00,382.83,382.88,382.72,382.85,37863.0,359.7158,359.7628,359.6124,359.7346,37863.0
2021-04-23 12:20:00,382.87,382.9,382.76,382.79,33024.0,359.7534,359.7815,359.65,359.6782,33024.0
2021-04-23 12:30:00,382.82,383.0,382.8,382.91,38756.0,359.7064,359.8755,359.6876,359.7909,38756.0
2021-04-23 12:40:00,382.91,383.5,382.9,383.47,47205.0,359.7909,360.3453,359.7815,360.3171,47205.0
2021-04-23 12:50:00,383.48,383.57,383.35,383.43,61727.0,360.3265,360.4111,360.2044,360.2795,61727.0
2021-04-23 13:00:00,383.42,383.48,383.28,383.41,62595.0,360.2701,360.3265,360.1386,360.2608,62595.0
2021-04-23 13:10:00,383.42,383.48,383.36,383.36,81264.0,360.2701,360.3265,360.2138,360.2138,81264.0
2021-04-23 13:20:00,383.36,383.39,383.23,383.36,31293.0,360.2138,360.242,360.0916,360.2138,31293.0
2021-04-23 13:30:00,383.37,383.54,383.35,383.52,62045.0,360.2232,360.3829,360.2044,360.3641,62045.0
2021-04-23 13:40:00,383.51,383.67,383.41,383.43,50617.0,360.3547,360.5051,360.2608,360.2795,50617.0
2021-04-23 13:50:00,383.44,383.45,383.31,383.35,70226.0,360.2889,360.2983,360.1668,360.2044,70226.0
2021-04-23 14:00:00,383.33,383.53,383.32,383.47,45483.0,360.1856,360.3735,360.1762,360.3171,45483.0
2021-04-23 14:10:00,383.47,383.54,383.28,383.29,67499.0,360.3171,360.3829,360.1386,360.148,67499.0
2021-04-23 14:20:00,383.3,383.34,383.11,383.32,59801.0,360.1574,360.195,359.9789,360.1762,59801.0
2021-04-23 14:30:00,383.33,383.4,383.27,383.35,38352.0,360.1856,360.2514,360.1292,360.2044,38352.0
2021-04-23 14:40:00,383.36,383.52,383.35,383.51,45803.0,360.2138,360.3641,360.2044,360.3547,45803.0
2021-04-23 14:50:00,383.51,383.83,383.51,383.66,62297.0,360.3547,360.6554,360.3547,360.4957,62297.0
2021-04-23 15:00:00,383.66,383.76,383.51,383.67,50478.0,360.4957,360.5896,360.3547,360.5051,50478.0
2021-04-23 15:10:00,383.67,383.86,383.65,383.83,49756.0,360.5051,360.6836,360.4863,360.6554,49756.0
2021-04-23 15:20:00,383.84,384.1,383.81,384.01,65753.0,360.6648,360.9091,360.6366,360.8245,65753.0
2021-04-23 15:30:00,384.01,384.46,384.01,384.2,71872.0,360.8245,361.2474,360.8245,361.0031,71872.0
2021-04-23 15:40:00,384.21,384.21,383.49,383.63,109061.0,361.0125,361.0125,360.3359,360.4675,109061.0
2021-04-23 15:50:00,383.6,383.71,383.0,383.04,386501.0,360.4393,360.5426,359.8755,359.9131,386501.0
2021-04-26 09:30:00,383.75,384.13,383.68,384.04,240562.0,360.5802,360.9373,360.5145,360.8527,240562.0
2021-04-26 09:40:00,384.07,384.23,383.87,384.08,81555.0,360.8809,361.0312,360.693,360.8903,81555.0
2021-04-26 09:50:00,384.07,384.09,383.53,383.97,96300.0,360.8809,360.8997,360.3735,360.7869,96300.0
2021-04-26 10:00:00,383.97,384.38,383.95,384.31,45899.0,360.7869,361.1722,360.7681,361.1064,45899.0
2021-04-26 10:10:00,384.31,384.41,383.9,384.15,66360.0,361.1064,361.2004,360.7212,360.9561,66360.0
2021-04-26 10:20:00,384.14,384.33,383.99,384.09,67961.0,360.9467,361.1252,360.8057,360.8997,67961.0
2021-04-26 10:30:00,384.12,384.14,383.98,384.13,29114.0,360.9279,360.9467,360.7963,360.9373,29114.0
2021-04-26 10:40:00,384.12,384.15,383.9,384.12,25711.0,360.9279,360.9561,360.7212,360.9279,25711.0
2021-04-26 10:50:00,384.06,384.26,383.97,384.04,58639.0,360.8715,361.0594,360.7869,360.8527,58639.0
2021-04-26 11:00:00,384.04,384.38,384.02,384.29,81750.0,360.8527,361.1722,360.8339,361.0876,81750.0
2021-04-26 11:10:00,384.26,384.38,384.12,384.22,53719.0,361.0594,361.1722,360.9279,361.0218,53719.0
2021-04-26 11:20:00,384.24,384.31,384.17,384.18,142263.0,361.0406,361.1064,360.9749,360.9843,142263.0
2021-04-26 11:30:00,384.17,384.21,384.08,384.11,71749.0,360.9749,361.0125,360.8903,360.9185,71749.0
2021-04-26 11:40:00,384.1,384.15,383.95,383.99,94759.0,360.9091,360.9561,360.7681,360.8057,94759.0
2021-04-26 11:50:00,383.97,384.05,383.91,383.96,32744.0,360.7869,360.8621,360.7306,360.7775,32744.0
2021-04-26 12:00:00,383.98,384.03,383.64,383.69,49976.0,360.7963,360.8433,360.4769,360.5238,49976.0
2021-04-26 12:10:00,383.69,383.82,383.65,383.74,27605.0,360.5238,360.646,360.4863,360.5708,27605.0
2021-04-26 12:20:00,383.71,383.83,383.59,383.71,36622.0,360.5426,360.6554,360.4299,360.5426,36622.0
2021-04-26 12:30:00,383.7,383.92,383.68,383.89,16369.0,360.5332,360.74,360.5145,360.7118,16369.0
2021-04-26 12:40:00,383.9,384.08,383.9,383.95,27317.0,360.7212,360.8903,360.7212,360.7681,27317.0
2021-04-26 12:50:00,383.95,384.01,383.86,383.87,20253.0,360.7681,360.8245,360.6836,360.693,20253.0
2021-04-26 13:00:00,383.9,383.96,383.77,383.77,18433.0,360.7212,360.7775,360.599,360.599,18433.0
2021-04-26 13:10:00,383.74,383.92,383.72,383.76,68562.0,360.5708,360.74,360.552,360.5896,68562.0
2021-04-26 13:20:00,383.72,383.79,383.62,383.71,24891.0,360.552,360.6178,360.4581,360.5426,24891.0
2021-04-26 13:30:00,383.7,383.81,383.61,383.72,22604.0,360.5332,360.6366,360.4487,360.552,22604.0
2021-04-26 13:40:00,383.7,383.96,383.64,383.92,57139.0,360.5332,360.7775,360.4769,360.74,57139.0
2021-04-26 13:50:00,383.93,384.0,383.84,383.97,24634.0,360.7494,360.8151,360.6648,360.7869,24634.0
2021-04-26 14:00:00,383.99,384.14,383.98,384.1,63284.0,360.8057,360.9467,360.7963,360.9091,63284.0
2021-04-26 14:10:00,384.09,384.14,384.0,384.1,22128.0,360.8997,360.9467,360.8151,360.9091,22128.0
2021-04-26 14:20:00,384.12,384.2,384.08,384.19,37129.0,360.9279,361.0031,360.8903,360.9937,37129.0
2021-04-26 14:30:00,384.19,384.27,384.14,384.17,23836.0,360.9937,361.0688,360.9467,360.9749,23836.0
2021-04-26 14:40:00,384.2,384.33,384.16,384.33,14296.0,361.0031,361.1252,360.9655,361.1252,14296.0
2021-04-26 14:50:00,384.35,384.36,384.28,384.35,35631.0,361.144,361.1534,361.0782,361.144,35631.0
2021-04-26 15:00:00,384.35,384.4,384.21,384.39,40595.0,361.144,361.191,361.0125,361.1816,40595.0
2021-04-26 15:10:00,384.38,384.4,384.29,384.36,65475.0,361.1722,361.191,361.0876,361.1534,65475.0
2021-04-26 15:20:00,384.36,384.45,383.52,383.59,57424.0,361.1534,361.238,360.3641,360.4299,57424.0
2021-04-26 15:30:00,383.61,384.06,383.32,383.97,68689.0,360.4487,360.8715,360.1762,360.7869,68689.0
2021-04-26 15:40:00,383.98,384.19,383.5,383.5,78243.0,360.7963,360.9937,360.3453,360.3453,78243.0
2021-04-26 15:50:00,383.53,383.96,383.53,383.91,230434.0,360.3735,360.7775,360.3735,360.7306,230434.0
2021-04-27 09:30:00,384.2,384.25,383.23,383.28,280462.0,361.0031,361.05,360.0916,360.1386,280462.0
2021-04-27 09:40:00,383.29,383.43,383.14,383.34,77017.0,360.148,360.2795,360.0071,360.195,77017.0
2021-04-27 09:50:00,383.32,383.61,383.15,383.19,102340.0,360.1762,360.4487,360.0165,360.054,102340.0
2021-04-27 10:00:00,383.18,383.55,382.92,383.49,114967.0,360.0446,360.3923,359.8003,360.3359,114967.0
2021-04-27 10:10:00,383.51,383.52,382.72,383.17,69539.0,360.3547,360.3641,359.6124,360.0352,69539.0
2021-04-27 10:20:00,383.14,383.53,383.02,383.53,53099.0,360.0071,360.3735,359.8943,360.3735,53099.0
2021-04-27 10:30:00,383.52,383.54,382.98,383.02,107145.0,360.3641,360.3829,359.8567,359.8943,107145.0
2021-04-27 10:40:00,383.02,383.65,382.91,383.54,57492.0,359.8943,360.4863,359.7909,360.3829,57492.0
2021-04-27 10:50:00,383.52,383.62,383.35,383.49,61494.0,360.3641,360.4581,360.2044,360.3359,61494.0
2021-04-27 11:00:00,383.47,383.59,383.3,383.51,46490.0,360.3171,360.4299,360.1574,360.3547,46490.0
2021-04-27 11:10:00,383.48,383.67,383.47,383.49,51808.0,360.3265,360.5051,360.3171,360.3359,51808.0
2021-04-27 11:20:00,383.48,383.59,383.4,383.53,35491.0,360.3265,360.4299,360.2514,360.3735,35491.0
2021-04-27 11:30:00,383.55,383.64,383.47,383.6,40554.0,360.3923,360.4769,360.3171,360.4393,40554.0
2021-04-27 11:40:00,383.61,383.72,383.54,383.55,26373.0,360.4487,360.552,360.3829,360.3923,26373.0
2021-04-27 11:50:00,383.54,383.94,383.53,383.84,36669.0,360.3829,360.7588,360.3735,360.6648,36669.0
2021-04-27 12:00:00,383.85,384.0,383.85,383.93,17258.0,360.6742,360.8151,360.6742,360.7494,17258.0
2021-04-27 12:10:00,383.94,383.95,383.75,383.87,49903.0,360.7588,360.7681,360.5802,360.693,49903.0
2021-04-27 12:20:00,383.87,383.96,383.63,383.95,87271.0,360.693,360.7775,360.4675,360.7681,87271.0
2021-04-27 12:30:00,383.94,383.95,383.81,383.86,40907.0,360.7588,360.7681,360.6366,360.6836,40907.0
2021-04-27 12:40:00,383.87,383.91,383.71,383.72,29552.0,360.693,360.7306,360.5426,360.552,29552.0
2021-04-27 12:50:00,383.71,383.72,383.31,383.45,40820.0,360.5426,360.552,360.1668,360.2983,40820.0
2021-04-27 13:00:00,383.43,383.67,383.4,383.64,42051.0,360.2795,360.5051,360.2514,360.4769,42051.0
2021-04-27 13:10:00,383.62,383.74,383.6,383.69,28560.0,360.4581,360.5708,360.4393,360.5238,28560.0
2021-04-27 13:20:00,383.69,383.78,383.62,383.66,31509.0,360.5238,360.6084,360.4581,360.4957,31509.0
2021-04-27 13:30:00,383.66,383.82,383.53,383.78,37992.0,360.4957,360.646,360.3735,360.6084,37992.0
2021-04-27 13:40:00,383.75,383.86,383.57,383.67,33937.0,360.5802,360.6836,360.4111,360.5051,33937.0
2021-04-27 13:50:00,383.68,383.79,383.67,383.7,34212.0,360.5145,360.6178,360.5051,360.5332,34212.0
2021-04-27 14:00:00,383.74,383.74,383.4,383.56,43495.0,360.5708,360.5708,360.2514,360.4017,43495.0
2021-04-27 14:10:00,383.56,383.72,383.54,383.69,23626.0,360.4017,360.552,360.3829,360.5238,23626.0
2021-04-27 14:20:00,383.68,383.85,383.43,383.84,58034.0,360.5145,360.6742,360.2795,360.6648,58034.0
2021-04-27 14:30:00,383.86,384.09,383.83,384.08,51019.0,360.6836,360.8997,360.6554,360.8903,51019.0
2021-04-27 14:40:00,384.08,384.08,383.94,383.96,30505.0,360.8903,360.8903,360.7588,360.7775,30505.0
2021-04-27 14:50:00,383.95,383.96,383.85,383.89,21553.0,360.7681,360.7775,360.6742,360.7118,21553.0
2021-04-27 15:00:00,383.87,384.0,383.62,383.66,34831.0,360.693,360.8151,360.4581,360.4957,34831.0
2021-04-27 15:10:00,383.66,384.09,383.66,384.09,67763.0,360.4957,360.8997,360.4957,360.8997,67763.0
2021-04-27 15:20:00,384.07,384.2,383.98,384.12,46875.0,360.8809,361.0031,360.7963,360.9279,46875.0
2021-04-27 15:30:00,384.13,384.36,384.01,384.33,72145.0,360.9373,361.1534,360.8245,361.1252,72145.0
2021-04-27 15:40:00,384.34,384.38,383.92,384.25,79660.0,361.1346,361.1722,360.74,361.05,79660.0
2021-04-27 15:50:00,384.25,384.26,383.55,383.83,323241.0,361.05,361.0594,360.3923,360.6554,323241.0
2021-04-28 09:30:00,384.1,384.25,383.63,383.88,197773.0,360.9091,361.05,360.4675,360.7024,197773.0
2021-04-28 09:40:00,383.87,384.38,383.77,384.37,72929.0,360.693,361.1722,360.599,361.1628,72929.0
2021-04-28 09:50:00,384.39,384.63,384.16,384.6,77384.0,361.1816,361.4071,360.9655,361.3789,77384.0
2021-04-28 10:00:00,384.63,384.66,384.35,384.54,93094.0,361.4071,361.4353,361.144,361.3225,93094.0
2021-04-28 10:10:00,384.52,384.57,384.38,384.55,91690.0,361.3037,361.3507,361.1722,361.3319,91690.0
2021-04-28 10:20:00,384.54,384.59,384.3,384.4,38647.0,361.3225,361.3695,361.097,361.191,38647.0
2021-04-28 10:30:00,384.38,384.46,384.02,384.19,53820.0,361.1722,361.2474,360.8339,360.9937,53820.0
2021-04-28 10:40:00,384.18,384.35,384.13,384.27,29296.0,360.9843,361.144,360.9373,361.0688,29296.0
2021-04-28 10:50:00,384.23,384.38,384.19,384.28,36323.0,361.0312,361.1722,360.9937,361.0782,36323.0
2021-04-28 11:00:00,384.27,384.34,384.07,384.23,20779.0,361.0688,361.1346,360.8809,361.0312,20779.0
2021-04-28 11:10:00,384.24,384.32,384.0,384.2,32899.0,361.0406,361.1158,360.8151,361.0031,32899.0
2021-04-28 11:20:00,384.23,384.25,384.05,384.17,22477.0,361.0312,361.05,360.8621,360.9749,22477.0
2021-04-28 11:30:00,384.18,384.18,383.97,384.16,28662.0,360.9843,360.9843,360.7869,360.9655,28662.0
2021-04-28 11:40:00,384.13,384.13,383.72,383.72,59713.0,360.9373,360.9373,360.552,360.552,59713.0
2021-04-28 11:50:00,383.71,383.77,383.54,383.61,50244.0,360.5426,360.599,360.3829,360.4487,50244.0
2021-04-28 12:00:00,383.58,383.92,383.45,383.92,60829.0,360.4205,360.74,360.2983,360.74,60829.0
2021-04-28 12:10:00,383.92,383.95,383.8,383.95,21678.0,360.74,360.7681,360.6272,360.7681,21678.0
2021-04-28 12:20:00,383.92,383.95,383.85,383.89,29442.0,360.74,360.7681,360.6742,360.7118,29442.0
2021-04-28 12:30:00,383.86,384.01,383.82,383.99,38411.0,360.6836,360.8245,360.646,360.8057,38411.0
2021-04-28 12:40:00,383.99,384.11,383.95,384.1,19316.0,360.8057,360.9185,360.7681,360.9091,19316.0
2021-04-28 12:50:00,384.11,384.15,384.0,384.06,26074.0,360.9185,360.9561,360.8151,360.8715,26074.0
2021-04-28 13:00:00,384.07,384.09,383.96,384.03,33322.0,360.8809,360.8997,360.7775,360.8433,33322.0
2021-04-28 13:10:00,384.04,384.09,383.96,384.06,35183.0,360.8527,360.8997,360.7775,360.8715,35183.0
2021-04-28 13:20:00,384.03,384.09,383.95,384.06,14484.0,360.8433,360.8997,360.7681,360.8715,14484.0
2021-04-28 13:30:00,384.06,384.08,383.85,383.9,20680.0,360.8715,360.8903,360.6742,360.7212,20680.0
2021-04-28 13:40:00,383.9,383.94,383.73,383.82,117825.0,360.7212,360.7588,360.5614,360.646,117825.0
2021-04-28 13:50:00,383.81,383.81,383.55,383.63,41578.0,360.6366,360.6366,360.3923,360.4675,41578.0
2021-04-28 14:00:00,383.63,384.45,383.24,383.85,124830.0,360.4675,361.238,360.101,360.6742,124830.0
2021-04-28 14:10:00,383.82,384.05,383.63,383.97,47457.0,360.646,360.8621,360.4675,360.7869,47457.0
2021-04-28 14:20:00,383.96,384.18,383.87,383.95,34282.0,360.7775,360.9843,360.693,360.7681,34282.0
2021-04-28 14:30:00,383.94,384.91,383.54,384.79,77683.0,360.7588,361.6702,360.3829,361.5574,77683.0
2021-04-28 14:40:00,384.86,385.17,384.58,384.58,119701.0,361.6232,361.9145,361.3601,361.3601,119701.0
2021-04-28 14:50:00,384.57,384.77,384.45,384.55,49924.0,361.3507,361.5386,361.238,361.3319,49924.0
2021-04-28 15:00:00,384.55,384.74,384.33,384.6,71557.0,361.3319,361.5105,361.1252,361.3789,71557.0
2021-04-28 15:10:00,384.58,384.62,383.47,384.02,86726.0,361.3601,361.3977,360.3171,360.8339,86726.0
2021-04-28 15:20:00,384.01,384.28,383.94,384.22,54441.0,360.8245,361.0782,360.7588,361.0218,54441.0
2021-04-28 15:30:00,384.22,384.4,383.89,384.24,86064.0,361.0218,361.191,360.7118,361.0406,86064.0
2021-04-28 15:40:00,384.27,384.35,383.95,383.97,81740.0,361.0688,361.144,360.7681,360.7869,81740.0
2021-04-28 15:50:00,384.0,384.03,383.36,383.65,446453.0,360.8151,360.8433,360.2138,360.4863,446453.0
2021-04-29 09:30:00,386.4,386.74,385.98,386.14,341695.0,363.0702,363.3897,362.6756,362.8259,341695.0
2021-04-29 09:40:00,386.16,386.37,385.98,386.15,106565.0,362.8447,363.042,362.6756,362.8353,106565.0
2021-04-29 09:50:00,386.17,386.17,385.62,385.7,125316.0,362.8541,362.8541,362.3373,362.4125,125316.0
2021-04-29 10:00:00,385.69,385.69,385.35,385.45,78533.0,362.4031,362.4031,362.0836,362.1776,78533.0
2021-04-29 10:10:00,385.37,385.65,384.97,385.02,82805.0,362.1024,362.3655,361.7266,361.7735,82805.0
2021-04-29 10:20:00,384.99,385.33,384.88,385.05,51705.0,361.7454,362.0648,361.642,361.8017,51705.0
2021-04-29 10:30:00,385.13,385.14,384.08,384.27,104303.0,361.8769,361.8863,360.8903,361.0688,104303.0
2021-04-29 10:40:00,384.23,384.62,383.85,384.0,90893.0,361.0312,361.3977,360.6742,360.8151,90893.0
2021-04-29 10:50:00,384.01,384.51,383.95,384.5,62005.0,360.8245,361.2943,360.7681,361.2849,62005.0
2021-04-29 11:00:00,384.47,384.9,384.37,384.88,41633.0,361.2568,361.6608,361.1628,361.642,41633.0
2021-04-29 11:10:00,384.89,385.05,384.65,384.74,48714.0,361.6514,361.8017,361.4259,361.5105,48714.0
2021-04-29 11:20:00,384.72,384.85,384.39,384.69,58782.0,361.4917,361.6138,361.1816,361.4635,58782.0
2021-04-29 11:30:00,384.7,384.7,384.23,384.28,56226.0,361.4729,361.4729,361.0312,361.0782,56226.0
2021-04-29 11:40:00,384.28,384.57,384.25,384.41,35516.0,361.0782,361.3507,361.05,361.2004,35516.0
2021-04-29 11:50:00,384.37,384.51,383.7,383.9,110877.0,361.1628,361.2943,360.5332,360.7212,110877.0
2021-04-29 12:00:00,383.83,383.91,382.81,382.97,100613.0,360.6554,360.7306,359.697,359.8473,100613.0
2021-04-29 12:10:00,383.06,383.45,382.96,383.43,55323.0,359.9319,360.2983,359.8379,360.2795,55323.0
2021-04-29 12:20:00,383.44,383.57,383.02,383.5,60049.0,360.2889,360.4111,359.8943,360.3453,60049.0
2021-04-29 12:30:00,383.43,383.94,383.21,383.93,63085.0,360.2795,360.7588,360.0728,360.7494,63085.0
2021-04-29 12:40:00,383.93,384.31,383.88,384.27,38579.0,360.7494,361.1064,360.7024,361.0688,38579.0
2021-04-29 12:50:00,384.27,384.47,384.26,384.35,47191.0,361.0688,361.2568,361.0594,361.144,47191.0
2021-04-29 13:00:00,384.36,384.46,384.06,384.33,34955.0,361.1534,361.2474,360.8715,361.1252,34955.0
2021-04-29 13:10:00,384.37,384.73,384.34,384.66,49375.0,361.1628,361.5011,361.1346,361.4353,49375.0
2021-04-29 13:20:00,384.68,384.74,384.28,384.66,56059.0,361.4541,361.5105,361.0782,361.4353,56059.0
2021-04-29 13:30:00,384.69,384.74,384.43,384.43,56444.0,361.4635,361.5105,361.2192,361.2192,56444.0
2021-04-29 13:40:00,384.44,384.94,384.38,384.87,88935.0,361.2286,361.6984,361.1722,361.6326,88935.0
2021-04-29 13:50:00,384.89,384.99,384.72,384.8,53785.0,361.6514,361.7454,361.4917,361.5668,53785.0
2021-04-29 14:00:00,384.86,385.07,384.76,384.97,43682.0,361.6232,361.8205,361.5292,361.7266,43682.0
2021-04-29 14:10:00,385.0,385.4,384.96,385.4,56324.0,361.7548,362.1306,361.7172,362.1306,56324.0
2021-04-29 14:20:00,385.41,385.52,385.34,385.43,90884.0,362.14,362.2434,362.0742,362.1588,90884.0
2021-04-29 14:30:00,385.46,385.87,385.46,385.84,68832.0,362.187,362.5722,362.187,362.544,68832.0
2021-04-29 14:40:00,385.85,386.54,385.8,386.19,124595.0,362.5534,363.2018,362.5065,362.8729,124595.0
2021-04-29 14:50:00,386.21,386.22,385.98,386.11,56967.0,362.8917,362.9011,362.6756,362.7977,56967.0
2021-04-29 15:00:00,386.12,386.49,386.1,386.26,60374.0,362.8071,363.1548,362.7883,362.9387,60374.0
2021-04-29 15:10:00,386.28,386.39,385.91,386.03,40342.0,362.9575,363.0608,362.6098,362.7226,40342.0
2021-04-29 15:20:00,386.05,386.17,385.69,385.71,67116.0,362.7414,362.8541,362.4031,362.4219,67116.0
2021-04-29 15:30:00,385.71,385.99,385.63,385.93,63494.0,362.4219,362.685,362.3467,362.6286,63494.0
2021-04-29 15:40:00,385.93,386.34,385.91,386.15,92723.0,362.6286,363.0138,362.6098,362.8353,92723.0
2021-04-29 15:50:00,386.19,386.19,385.73,386.09,212711.0,362.8729,362.8729,362.4407,362.7789,212711.0
2021-04-30 09:30:00,383.91,384.29,383.72,384.2,200750.0,360.7306,361.0876,360.552,361.0031,200750.0
2021-04-30 09:40:00,384.21,384.52,384.08,384.46,83597.0,361.0125,361.3037,360.8903,361.2474,83597.0
2021-04-30 09:50:00,384.46,384.72,384.4,384.7,104054.0,361.2474,361.4917,361.191,361.4729,104054.0
2021-04-30 10:00:00,384.72,384.75,384.17,384.4,52244.0,361.4917,361.5198,360.9749,361.191,52244.0
2021-04-30 10:10:00,384.4,384.48,383.95,384.14,60249.0,361.191,361.2661,360.7681,360.9467,60249.0
2021-04-30 10:20:00,384.15,384.76,384.0,384.69,39590.0,360.9561,361.5292,360.8151,361.4635,39590.0
2021-04-30 10:30:00,384.69,384.7,383.72,383.9,86599.0,361.4635,361.4729,360.552,360.7212,86599.0
2021-04-30 10:40:00,383.77,384.19,383.75,384.0,25472.0,360.599,360.9937,360.5802,360.8151,25472.0
2021-04-30 10:50:00,383.89,384.01,383.64,383.75,53103.0,360.7118,360.8245,360.4769,360.5802,53103.0
2021-04-30 11:00:00,383.7,383.75,383.46,383.56,41950.0,360.5332,360.5802,360.3077,360.4017,41950.0
2021-04-30 11:10:00,383.49,383.88,383.25,383.34,36329.0,360.3359,360.7024,360.1104,360.195,36329.0
2021-04-30 11:20:00,383.34,383.73,383.19,383.28,41855.0,360.195,360.5614,360.054,360.1386,41855.0
2021-04-30 11:30:00,383.23,383.71,383.07,383.63,63117.0,360.0916,360.5426,359.9413,360.4675,63117.0
2021-04-30 11:40:00,383.61,383.96,383.55,383.92,26755.0,360.4487,360.7775,360.3923,360.74,26755.0
2021-04-30 11:50:00,383.92,384.05,383.58,383.91,81217.0,360.74,360.8621,360.4205,360.7306,81217.0
2021-04-30 12:00:00,383.9,384.12,383.73,384.01,31985.0,360.7212,360.9279,360.5614,360.8245,31985.0
2021-04-30 12:10:00,384.0,384.1,383.79,383.96,24034.0,360.8151,360.9091,360.6178,360.7775,24034.0
2021-04-30 12:20:00,383.96,384.13,383.84,383.95,25146.0,360.7775,360.9373,360.6648,360.7681,25146.0
2021-04-30 12:30:00,383.97,384.03,383.65,383.73,52970.0,360.7869,360.8433,360.4863,360.5614,52970.0
2021-04-30 12:40:00,383.74,383.87,383.67,383.78,51959.0,360.5708,360.693,360.5051,360.6084,51959.0
2021-04-30 12:50:00,383.79,383.83,383.43,383.77,26139.0,360.6178,360.6554,360.2795,360.599,26139.0
2021-04-30 13:00:00,383.75,383.92,383.63,383.92,23444.0,360.5802,360.74,360.4675,360.74,23444.0
2021-04-30 13:10:00,383.91,383.92,383.56,383.61,90161.0,360.7306,360.74,360.4017,360.4487,90161.0
2021-04-30 13:20:00,383.62,384.0,383.61,383.99,54745.0,360.4581,360.8151,360.4487,360.8057,54745.0
2021-04-30 13:30:00,383.99,384.13,383.94,384.05,74567.0,360.8057,360.9373,360.7588,360.8621,74567.0
2021-04-30 13:40:00,384.04,384.04,383.37,383.51,50429.0,360.8527,360.8527,360.2232,360.3547,50429.0
2021-04-30 13:50:00,383.46,383.5,382.79,382.99,68710.0,360.3077,360.3453,359.6782,359.8661,68710.0
2021-04-30 14:00:00,382.97,383.25,382.87,383.15,52242.0,359.8473,360.1104,359.7534,360.0165,52242.0
2021-04-30 14:10:00,383.11,383.41,383.04,383.36,51724.0,359.9789,360.2608,359.9131,360.2138,51724.0
2021-04-30 14:20:00,383.38,383.65,383.12,383.57,128135.0,360.2326,360.4863,359.9883,360.4111,128135.0
2021-04-30 14:30:00,383.55,383.62,383.45,383.48,69089.0,360.3923,360.4581,360.2983,360.3265,69089.0
2021-04-30 14:40:00,383.47,383.76,383.46,383.51,79054.0,360.3171,360.5896,360.3077,360.3547,79054.0
2021-04-30 14:50:00,383.5,383.69,383.35,383.38,131457.0,360.3453,360.5238,360.2044,360.2326,131457.0
2021-04-30 15:00:00,383.38,383.78,383.06,383.16,95201.0,360.2326,360.6084,359.9319,360.0258,95201.0
2021-04-30 15:10:00,383.12,383.41,382.95,383.0,83081.0,359.9883,360.2608,359.8285,359.8755,83081.0
2021-04-30 15:20:00,382.99,383.79,382.97,383.75,77071.0,359.8661,360.6178,359.8473,360.5802,77071.0
2021-04-30 15:30:00,383.79,383.85,383.45,383.54,63755.0,360.6178,360.6742,360.2983,360.3829,63755.0
2021-04-30 15:40:00,383.51,383.56,382.73,383.51,156059.0,360.3547,360.4017,359.6218,360.3547,156059.0
2021-04-30 15:50:00,383.51,383.66,383.01,383.6,681728.0,360.3547,360.4957,359.8849,360.4393,681728.0
2021-05-03 09:30:00,385.56,385.59,384.84,384.94,277427.0,362.2809,362.3091,361.6044,361.6984,277427.0
2021-05-03 09:40:00,384.97,385.65,384.94,385.64,101673.0,361.7266,362.3655,361.6984,362.3561,101673.0
2021-05-03 09:50:00,385.63,385.94,385.46,385.65,102518.0,362.3467,362.638,362.187,362.3655,102518.0
2021-05-03 10:00:00,385.5,385.77,385.05,385.46,99114.0,362.2246,362.4783,361.8017,362.187,99114.0
2021-05-03 10:10:00,385.5,385.86,385.34,385.7,71484.0,362.2246,362.5628,362.0742,362.4125,71484.0
2021-05-03 10:20:00,385.74,385.82,385.33,385.48,74293.0,362.4501,362.5252,362.0648,362.2058,74293.0
2021-05-03 10:30:00,385.53,385.85,385.39,385.4,100972.0,362.2528,362.5534,362.1212,362.1306,100972.0
2021-05-03 10:40:00,385.39,385.58,385.25,385.33,66519.0,362.1212,362.2997,361.9897,362.0648,66519.0
2021-05-03 10:50:00,385.32,385.44,384.81,384.98,93329.0,362.0554,362.1682,361.5762,361.736,93329.0
2021-05-03 11:00:00,384.94,384.96,384.62,384.95,77178.0,361.6984,361.7172,361.3977,361.7078,77178.0
2021-05-03 11:10:00,384.96,384.96,384.47,384.65,85776.0,361.7172,361.7172,361.2568,361.4259,85776.0
2021-05-03 11:20:00,384.69,384.8,384.42,384.48,49816.0,361.4635,361.5668,361.2098,361.2661,49816.0
2021-05-03 11:30:00,384.41,385.05,384.39,384.95,60627.0,361.2004,361.8017,361.1816,361.7078,60627.0
2021-05-03 11:40:00,384.94,385.14,384.85,385.01,38138.0,361.6984,361.8863,361.6138,361.7641,38138.0
2021-05-03 11:50:00,385.01,385.06,384.64,385.0,46817.0,361.7641,361.8111,361.4165,361.7548,46817.0
2021-05-03 12:00:00,385.01,385.01,384.81,384.84,38017.0,361.7641,361.7641,361.5762,361.6044,38017.0
2021-05-03 12:10:00,384.82,384.89,384.67,384.75,43069.0,361.5856,361.6514,361.4447,361.5198,43069.0
2021-05-03 12:20:00,384.69,384.87,384.57,384.64,49939.0,361.4635,361.6326,361.3507,361.4165,49939.0
2021-05-03 12:30:00,384.62,384.66,384.47,384.62,46908.0,361.3977,361.4353,361.2568,361.3977,46908.0
2021-05-03 12:40:00,384.67,384.71,384.45,384.51,27181.0,361.4447,361.4823,361.238,361.2943,27181.0
2021-05-03 12:50:00,384.5,384.76,384.43,384.71,34326.0,361.2849,361.5292,361.2192,361.4823,34326.0
2021-05-03 13:00:00,384.7,384.83,384.65,384.73,33750.0,361.4729,361.595,361.4259,361.5011,33750.0
2021-05-03 13:10:00,384.73,384.83,384.6,384.75,78793.0,361.5011,361.595,361.3789,361.5198,78793.0
2021-05-03 13:20:00,384.75,384.88,384.5,384.6,49149.0,361.5198,361.642,361.2849,361.3789,49149.0
2021-05-03 13:30:00,384.55,384.7,384.52,384.66,30104.0,361.3319,361.4729,361.3037,361.4353,30104.0
2021-05-03 13:40:00,384.66,384.83,384.65,384.76,31419.0,361.4353,361.595,361.4259,361.5292,31419.0
2021-05-03 13:50:00,384.74,384.82,384.64,384.77,53976.0,361.5105,361.5856,361.4165,361.5386,53976.0
2021-05-03 14:00:00,384.79,385.02,384.79,384.87,63592.0,361.5574,361.7735,361.5574,361.6326,63592.0
2021-05-03 14:10:00,384.87,385.02,384.86,384.99,39926.0,361.6326,361.7735,361.6232,361.7454,39926.0
2021-05-03 14:20:00,385.0,385.15,384.89,385.11,63643.0,361.7548,361.8957,361.6514,361.8581,63643.0
2021-05-03 14:30:00,385.11,385.36,385.09,385.15,52649.0,361.8581,362.093,361.8393,361.8957,52649.0
2021-05-03 14:40:00,385.15,385.31,385.15,385.24,73988.0,361.8957,362.046,361.8957,361.9803,73988.0
2021-05-03 14:50:00,385.28,385.4,385.18,385.26,87101.0,362.0178,362.1306,361.9239,361.9991,87101.0
2021-05-03 15:00:00,385.27,385.27,384.96,385.15,87188.0,362.0085,362.0085,361.7172,361.8957,87188.0
2021-05-03 15:10:00,385.15,385.15,384.7,384.75,91684.0,361.8957,361.8957,361.4729,361.5198,91684.0
2021-05-03 15:20:00,384.75,384.84,384.69,384.81,91354.0,361.5198,361.6044,361.4635,361.5762,91354.0
2021-05-03 15:30:00,384.79,384.83,384.55,384.6,112402.0,361.5574,361.595,361.3319,361.3789,112402.0
2021-05-03 15:40:00,384.59,384.65,384.37,384.39,62478.0,361.3695,361.4259,361.1628,361.1816,62478.0
2021-05-03 15:50:00,384.4,384.47,383.96,384.42,250704.0,361.191,361.2568,360.7775,361.2098,250704.0
2021-05-04 09:30:00,382.52,382.96,382.17,382.27,376169.0,359.4245,359.8379,359.0956,359.1896,376169.0
2021-05-04 09:40:00,382.29,382.29,380.71,380.98,171334.0,359.2084,359.2084,357.7238,357.9775,171334.0
2021-05-04 09:50:00,380.97,380.97,380.35,380.43,254874.0,357.9681,357.9681,357.3855,357.4607,254874.0
2021-05-04 10:00:00,380.45,380.69,379.82,380.57,144248.0,357.4795,357.705,356.8875,357.5922,144248.0
2021-05-04 10:10:00,380.51,380.89,379.91,380.89,90877.0,357.5358,357.8929,356.9721,357.8929,90877.0
2021-05-04 10:20:00,380.89,381.1,380.57,380.84,77196.0,357.8929,358.0902,357.5922,357.8459,77196.0
2021-05-04 10:30:00,380.86,380.95,380.15,380.92,79131.0,357.8647,357.9493,357.1976,357.9211,79131.0
2021-05-04 10:40:00,380.96,381.01,380.04,380.22,82171.0,357.9587,358.0057,357.0942,357.2634,82171.0
2021-05-04 10:50:00,380.19,380.43,379.87,379.9,95793.0,357.2352,357.4607,356.9345,356.9627,95793.0
2021-05-04 11:00:00,379.9,380.3,379.5,380.12,100837.0,356.9627,357.3385,356.5868,357.1694,100837.0
2021-05-04 11:10:00,380.12,380.16,378.74,379.01,161129.0,357.1694,357.207,355.8727,356.1264,161129.0
2021-05-04 11:20:00,379.01,379.58,378.71,379.57,119243.0,356.1264,356.662,355.8445,356.6526,119243.0
2021-05-04 11:30:00,379.56,379.83,379.41,379.62,79085.0,356.6432,356.8969,356.5023,356.6996,79085.0
2021-05-04 11:40:00,379.61,379.62,379.05,379.2,80037.0,356.6902,356.6996,356.164,356.3049,80037.0
2021-05-04 11:50:00,379.21,379.22,378.45,378.85,88838.0,356.3143,356.3237,355.6002,355.9761,88838.0
2021-05-04 12:00:00,378.8,379.69,378.75,379.57,108812.0,355.9291,356.7654,355.8821,356.6526,108812.0
2021-05-04 12:10:00,379.56,380.09,379.56,380.03,57473.0,356.6432,357.1412,356.6432,357.0848,57473.0
2021-05-04 12:20:00,380.03,380.11,379.75,380.07,49659.0,357.0848,357.16,356.8217,357.1224,49659.0
2021-05-04 12:30:00,380.04,380.04,379.58,379.68,41029.0,357.0942,357.0942,356.662,356.756,41029.0
2021-05-04 12:40:00,379.68,379.68,379.31,379.47,50196.0,356.756,356.756,356.4083,356.5586,50196.0
2021-05-04 12:50:00,379.45,379.8,379.45,379.48,58764.0,356.5398,356.8687,356.5398,356.568,58764.0
2021-05-04 13:00:00,379.45,380.02,379.32,379.96,50810.0,356.5398,357.0754,356.4177,357.0191,50810.0
2021-05-04 13:10:00,379.94,380.34,379.81,380.07,63883.0,357.0003,357.3761,356.8781,357.1224,63883.0
2021-05-04 13:20:00,380.12,380.49,380.05,380.25,62078.0,357.1694,357.5171,357.1036,357.2915,62078.0
2021-05-04 13:30:00,380.29,380.53,380.09,380.43,45570.0,357.3291,357.5546,357.1412,357.4607,45570.0
2021-05-04 13:40:00,380.43,380.43,379.86,380.06,103399.0,357.4607,357.4607,356.9251,357.113,103399.0
2021-05-04 13:50:00,380.1,380.24,379.85,380.1,35063.0,357.1506,357.2821,356.9157,357.1506,35063.0
2021-05-04 14:00:00,380.12,380.44,379.86,380.32,51037.0,357.1694,357.4701,356.9251,357.3573,51037.0
2021-05-04 14:10:00,380.34,380.82,380.21,380.55,160044.0,357.3761,357.8271,357.254,357.5734,160044.0
2021-05-04 14:20:00,380.56,380.65,380.14,380.27,71068.0,357.5828,357.6674,357.1882,357.3103,71068.0
2021-05-04 14:30:00,380.35,380.64,380.29,380.54,55192.0,357.3855,357.658,357.3291,357.564,55192.0
2021-05-04 14:40:00,380.54,380.9,380.38,380.83,77570.0,357.564,357.9023,357.4137,357.8365,77570.0
2021-05-04 14:50:00,380.85,380.93,380.65,380.66,48538.0,357.8553,357.9305,357.6674,357.6768,48538.0
2021-05-04 15:00:00,380.63,380.87,380.23,380.35,76242.0,357.6486,357.8741,357.2728,357.3855,76242.0
2021-05-04 15:10:00,380.38,380.63,380.24,380.36,46098.0,357.4137,357.6486,357.2821,357.3949,46098.0
2021-05-04 15:20:00,380.35,380.56,380.12,380.5,46864.0,357.3855,357.5828,357.1694,357.5265,46864.0
2021-05-04 15:30:00,380.47,381.15,380.22,381.02,66497.0,357.4983,358.1372,357.2634,358.0151,66497.0
2021-05-04 15:40:00,381.02,381.02,380.41,380.63,71810.0,358.0151,358.0151,357.4419,357.6486,71810.0
2021-05-04 15:50:00,380.65,382.11,380.65,382.1,220035.0,357.6674,359.0392,357.6674,359.0298,220035.0
2021-05-05 09:30:00,383.72,383.74,382.65,382.91,257771.0,360.552,360.5708,359.5466,359.7909,257771.0
2021-05-05 09:40:00,382.93,383.38,382.85,383.13,93081.0,359.8097,360.2326,359.7346,359.9977,93081.0
2021-05-05 09:50:00,383.09,383.34,382.83,382.93,71536.0,359.9601,360.195,359.7158,359.8097,71536.0
2021-05-05 10:00:00,382.94,383.02,381.71,382.06,140269.0,359.8191,359.8943,358.6634,358.9923,140269.0
2021-05-05 10:10:00,382.04,382.34,381.83,382.04,358592.0,358.9735,359.2554,358.7761,358.9735,358592.0
2021-05-05 10:20:00,382.0,382.3,381.44,382.18,37111.0,358.9359,359.2178,358.4097,359.105,37111.0
2021-05-05 10:30:00,382.22,382.54,382.13,382.44,43804.0,359.1426,359.4433,359.058,359.3493,43804.0
2021-05-05 10:40:00,382.44,382.76,382.41,382.63,52374.0,359.3493,359.65,359.3211,359.5278,52374.0
2021-05-05 10:50:00,382.71,382.84,382.64,382.83,15852.0,359.603,359.7252,359.5372,359.7158,15852.0
2021-05-05 11:00:00,382.75,383.01,382.55,382.92,44381.0,359.6406,359.8849,359.4527,359.8003,44381.0
2021-05-05 11:10:00,382.91,383.11,382.87,383.06,22040.0,359.7909,359.9789,359.7534,359.9319,22040.0
2021-05-05 11:20:00,383.06,383.26,382.85,383.01,22204.0,359.9319,360.1198,359.7346,359.8849,22204.0
2021-05-05 11:30:00,383.22,383.43,383.22,383.42,23618.0,360.0822,360.2795,360.0822,360.2701,23618.0
2021-05-05 11:40:00,383.41,383.67,383.38,383.66,60540.0,360.2608,360.5051,360.2326,360.4957,60540.0
2021-05-05 11:50:00,383.66,383.85,383.61,383.83,57711.0,360.4957,360.6742,360.4487,360.6554,57711.0
2021-05-05 12:00:00,383.87,383.91,383.77,383.84,22752.0,360.693,360.7306,360.599,360.6648,22752.0
2021-05-05 12:10:00,383.83,383.83,383.57,383.65,18799.0,360.6554,360.6554,360.4111,360.4863,18799.0
2021-05-05 12:20:00,383.66,383.72,383.48,383.52,81324.0,360.4957,360.552,360.3265,360.3641,81324.0
2021-05-05 12:30:00,383.55,383.62,383.3,383.3,61166.0,360.3923,360.4581,360.1574,360.1574,61166.0
2021-05-05 12:40:00,383.3,383.38,383.12,383.31,31241.0,360.1574,360.2326,359.9883,360.1668,31241.0
2021-05-05 12:50:00,383.33,383.33,382.96,382.97,24714.0,360.1856,360.1856,359.8379,359.8473,24714.0
2021-05-05 13:00:00,382.96,383.15,382.76,382.96,26029.0,359.8379,360.0165,359.65,359.8379,26029.0
2021-05-05 13:10:00,382.94,383.1,382.88,383.08,33259.0,359.8191,359.9695,359.7628,359.9507,33259.0
2021-05-05 13:20:00,383.06,383.17,383.0,383.16,27056.0,359.9319,360.0352,359.8755,360.0258,27056.0
2021-05-05 13:30:00,383.16,383.35,383.13,383.24,41835.0,360.0258,360.2044,359.9977,360.101,41835.0
2021-05-05 13:40:00,383.26,383.35,383.19,383.32,73752.0,360.1198,360.2044,360.054,360.1762,73752.0
2021-05-05 13:50:00,383.33,383.45,383.08,383.21,23183.0,360.1856,360.2983,359.9507,360.0728,23183.0
2021-05-05 14:00:00,383.25,383.29,382.85,382.86,30155.0,360.1104,360.148,359.7346,359.744,30155.0
2021-05-05 14:10:00,382.85,383.41,382.82,383.28,41558.0,359.7346,360.2608,359.7064,360.1386,41558.0
2021-05-05 14:20:00,383.27,383.36,383.07,383.36,471452.0,360.1292,360.2138,359.9413,360.2138,471452.0
2021-05-05 14:30:00,383.31,383.39,383.19,383.19,60178.0,360.1668,360.242,360.054,360.054,60178.0
2021-05-05 14:40:00,383.18,383.51,383.11,383.46,37265.0,360.0446,360.3547,359.9789,360.3077,37265.0
2021-05-05 14:50:00,383.48,383.48,383.01,383.07,25392.0,360.3265,360.3265,359.8849,359.9413,25392.0
2021-05-05 15:00:00,383.0,383.14,382.51,382.53,70205.0,359.8755,360.0071,359.4151,359.4339,70205.0
2021-05-05 15:10:00,382.53,382.67,382.17,382.31,47713.0,359.4339,359.5654,359.0956,359.2272,47713.0
2021-05-05 15:20:00,382.31,382.31,381.63,382.08,42676.0,359.2272,359.2272,358.5882,359.0111,42676.0
2021-05-05 15:30:00,381.99,382.4,381.85,382.28,37840.0,358.9265,359.3117,358.7949,359.199,37840.0
2021-05-05 15:40:00,382.27,382.53,382.15,382.17,84320.0,359.1896,359.4339,359.0768,359.0956,84320.0
2021-05-05 15:50:00,382.16,382.25,381.77,382.17,156146.0,359.0862,359.1708,358.7198,359.0956,156146.0
2021-05-06 09:30:00,382.26,382.72,381.43,382.69,238677.0,359.1802,359.6124,358.4003,359.5842,238677.0
2021-05-06 09:40:00,382.68,382.69,381.64,381.81,92803.0,359.5748,359.5842,358.5976,358.7574,92803.0
2021-05-06 09:50:00,381.81,382.25,381.29,381.32,95743.0,358.7574,359.1708,358.2688,358.2969,95743.0
2021-05-06 10:00:00,381.27,381.34,380.7,380.7,95304.0,358.25,358.3157,357.7144,357.7144,95304.0
2021-05-06 10:10:00,380.7,381.24,380.37,380.48,76929.0,357.7144,358.2218,357.4043,357.5077,76929.0
2021-05-06 10:20:00,380.45,381.11,380.27,380.85,99639.0,357.4795,358.0996,357.3103,357.8553,99639.0
2021-05-06 10:30:00,380.82,381.76,380.77,381.58,63390.0,357.8271,358.7104,357.7801,358.5412,63390.0
2021-05-06 10:40:00,381.61,381.85,381.34,381.35,62125.0,358.5694,358.7949,358.3157,358.3251,62125.0
2021-05-06 10:50:00,381.37,381.77,381.37,381.62,35982.0,358.3439,358.7198,358.3439,358.5788,35982.0
2021-05-06 11:00:00,381.63,381.74,380.86,380.97,48413.0,358.5882,358.6916,357.8647,357.9681,48413.0
2021-05-06 11:10:00,380.95,381.41,380.8,381.41,60047.0,357.9493,358.3815,357.8083,358.3815,60047.0
2021-05-06 11:20:00,381.36,382.5,381.34,382.45,152295.0,358.3345,359.4057,358.3157,359.3587,152295.0
2021-05-06 11:30:00,382.5,383.15,382.39,383.08,91113.0,359.4057,360.0165,359.3023,359.9507,91113.0
2021-05-06 11:40:00,383.09,383.68,383.09,383.61,99818.0,359.9601,360.5145,359.9601,360.4487,99818.0
2021-05-06 11:50:00,383.65,383.86,383.23,383.23,92141.0,360.4863,360.6836,360.0916,360.0916,92141.0
2021-05-06 12:00:00,383.27,383.34,383.1,383.13,61865.0,360.1292,360.195,359.9695,359.9977,61865.0
2021-05-06 12:10:00,383.12,383.33,382.96,383.24,60169.0,359.9883,360.1856,359.8379,360.101,60169.0
2021-05-06 12:20:00,383.17,383.82,383.17,383.81,87629.0,360.0352,360.646,360.0352,360.6366,87629.0
2021-05-06 12:30:00,383.86,383.86,383.27,383.35,80211.0,360.6836,360.6836,360.1292,360.2044,80211.0
2021-05-06 12:40:00,383.39,383.65,383.34,383.41,65648.0,360.242,360.4863,360.195,360.2608,65648.0
2021-05-06 12:50:00,383.46,383.67,383.27,383.32,58036.0,360.3077,360.5051,360.1292,360.1762,58036.0
2021-05-06 13:00:00,383.28,383.56,383.16,383.41,39490.0,360.1386,360.4017,360.0258,360.2608,39490.0
2021-05-06 13:10:00,383.38,383.43,382.86,382.92,88594.0,360.2326,360.2795,359.744,359.8003,88594.0
2021-05-06 13:20:00,382.96,383.16,382.79,383.07,21540.0,359.8379,360.0258,359.6782,359.9413,21540.0
2021-05-06 13:30:00,383.07,383.29,383.04,383.13,70487.0,359.9413,360.148,359.9131,359.9977,70487.0
2021-05-06 13:40:00,383.14,383.24,382.89,383.07,28035.0,360.0071,360.101,359.7721,359.9413,28035.0
2021-05-06 13:50:00,383.04,383.04,382.6,382.63,47651.0,359.9131,359.9131,359.4997,359.5278,47651.0
2021-05-06 14:00:00,382.67,382.91,382.56,382.85,60762.0,359.5654,359.7909,359.4621,359.7346,60762.0
2021-05-06 14:10:00,382.84,383.12,382.21,382.83,83890.0,359.7252,359.9883,359.1332,359.7158,83890.0
2021-05-06 14:20:00,382.76,383.03,382.25,382.34,82635.0,359.65,359.9037,359.1708,359.2554,82635.0
2021-05-06 14:30:00,382.38,382.49,382.18,382.3,50929.0,359.2929,359.3963,359.105,359.2178,50929.0
2021-05-06 14:40:00,382.38,382.67,382.11,382.56,59172.0,359.2929,359.5654,359.0392,359.4621,59172.0
2021-05-06 14:50:00,382.59,382.93,382.45,382.56,69559.0,359.4903,359.8097,359.3587,359.4621,69559.0
2021-05-06 15:00:00,382.59,382.81,382.46,382.73,38685.0,359.4903,359.697,359.3681,359.6218,38685.0
2021-05-06 15:10:00,382.8,383.29,382.74,383.08,68975.0,359.6876,360.148,359.6312,359.9507,68975.0
2021-05-06 15:20:00,383.08,383.53,382.89,383.36,70882.0,359.9507,360.3735,359.7721,360.2138,70882.0
2021-05-06 15:30:00,383.37,383.97,383.31,383.97,77134.0,360.2232,360.7869,360.1668,360.7869,77134.0
2021-05-06 15:40:00,383.99,384.31,383.94,384.29,93538.0,360.8057,361.1064,360.7588,361.0876,93538.0
2021-05-06 15:50:00,384.3,385.37,384.3,385.28,332251.0,361.097,362.1024,361.097,362.0178,332251.0
2021-05-07 09:30:00,386.03,386.56,385.33,386.41,329908.0,362.7226,363.2206,362.0648,363.0796,329908.0
2021-05-07 09:40:00,386.41,387.43,386.36,387.4,237600.0,363.0796,364.038,363.0326,364.0098,237600.0
2021-05-07 09:50:00,387.41,387.45,386.86,386.98,97991.0,364.0192,364.0568,363.5025,363.6152,97991.0
2021-05-07 10:00:00,387.02,388.0,386.93,387.94,80284.0,363.6528,364.5736,363.5682,364.5172,80284.0
2021-05-07 10:10:00,387.95,388.36,387.92,388.36,83899.0,364.5266,364.9119,364.4985,364.9119,83899.0
2021-05-07 10:20:00,388.35,388.55,387.99,388.06,105219.0,364.9025,365.0904,364.5642,364.63,105219.0
2021-05-07 10:30:00,388.08,388.35,388.0,388.07,44931.0,364.6488,364.9025,364.5736,364.6394,44931.0
2021-05-07 10:40:00,388.05,388.19,387.75,387.92,58484.0,364.6206,364.7521,364.3387,364.4985,58484.0
2021-05-07 10:50:00,387.9,388.11,387.78,388.11,43944.0,364.4797,364.677,364.3669,364.677,43944.0
2021-05-07 11:00:00,388.11,388.25,388.02,388.13,25906.0,364.677,364.8085,364.5924,364.6958,25906.0
2021-05-07 11:10:00,388.11,388.46,388.11,388.24,35925.0,364.677,365.0058,364.677,364.7991,35925.0
2021-05-07 11:20:00,388.25,388.28,387.99,388.26,21712.0,364.8085,364.8367,364.5642,364.8179,21712.0
2021-05-07 11:30:00,388.26,388.51,388.24,388.33,31727.0,364.8179,365.0528,364.7991,364.8837,31727.0
2021-05-07 11:40:00,388.3,388.68,388.2,388.23,55508.0,364.8555,365.2126,364.7615,364.7897,55508.0
2021-05-07 11:50:00,388.31,388.45,388.25,388.43,21816.0,364.8649,364.9965,364.8085,364.9777,21816.0
2021-05-07 12:00:00,388.45,388.45,388.1,388.35,39922.0,364.9965,364.9965,364.6676,364.9025,39922.0
2021-05-07 12:10:00,388.31,388.31,387.98,388.12,24097.0,364.8649,364.8649,364.5548,364.6864,24097.0
2021-05-07 12:20:00,388.13,388.23,387.91,387.97,31880.0,364.6958,364.7897,364.4891,364.5454,31880.0
2021-05-07 12:30:00,387.97,387.97,387.65,387.7,37108.0,364.5454,364.5454,364.2448,364.2917,37108.0
2021-05-07 12:40:00,387.72,387.89,387.61,387.82,18574.0,364.3105,364.4703,364.2072,364.4045,18574.0
2021-05-07 12:50:00,387.83,388.14,387.76,388.0,12912.0,364.4139,364.7052,364.3481,364.5736,12912.0
2021-05-07 13:00:00,388.03,388.07,387.65,387.88,28041.0,364.6018,364.6394,364.2448,364.4609,28041.0
2021-05-07 13:10:00,387.94,387.94,387.56,387.62,22468.0,364.5172,364.5172,364.1602,364.2166,22468.0
2021-05-07 13:20:00,387.61,387.71,387.44,387.47,24172.0,364.2072,364.3011,364.0474,364.0756,24172.0
2021-05-07 13:30:00,387.49,387.88,387.49,387.77,17293.0,364.0944,364.4609,364.0944,364.3575,17293.0
2021-05-07 13:40:00,387.73,387.94,387.68,387.86,63951.0,364.3199,364.5172,364.2729,364.4421,63951.0
2021-05-07 13:50:00,387.81,387.88,387.59,387.65,32543.0,364.3951,364.4609,364.1884,364.2448,32543.0
2021-05-07 14:00:00,387.63,387.93,387.23,387.91,46764.0,364.226,364.5078,363.8501,364.4891,46764.0
2021-05-07 14:10:00,387.96,388.02,387.8,388.0,20439.0,364.536,364.5924,364.3857,364.5736,20439.0
2021-05-07 14:20:00,388.0,388.19,387.9,388.17,33805.0,364.5736,364.7521,364.4797,364.7334,33805.0
2021-05-07 14:30:00,388.16,388.2,387.81,387.96,43126.0,364.724,364.7615,364.3951,364.536,43126.0
2021-05-07 14:40:00,387.94,387.94,387.56,387.86,80176.0,364.5172,364.5172,364.1602,364.4421,80176.0
2021-05-07 14:50:00,387.85,388.14,387.85,388.09,98028.0,364.4327,364.7052,364.4327,364.6582,98028.0
2021-05-07 15:00:00,388.1,388.4,387.93,388.37,68459.0,364.6676,364.9495,364.5078,364.9213,68459.0
2021-05-07 15:10:00,388.35,388.58,388.22,388.41,71193.0,364.9025,365.1186,364.7803,364.9589,71193.0
2021-05-07 15:20:00,388.45,388.65,388.32,388.46,87819.0,364.9965,365.1844,364.8743,365.0058,87819.0
2021-05-07 15:30:00,388.46,388.66,388.25,388.36,101967.0,365.0058,365.1938,364.8085,364.9119,101967.0
2021-05-07 15:40:00,388.4,388.54,388.08,388.54,119336.0,364.9495,365.081,364.6488,365.081,119336.0
2021-05-07 15:50:00,388.54,388.57,387.97,388.02,225975.0,365.081,365.1092,364.5454,364.5924,225975.0
2021-05-10 09:30:00,388.41,388.66,387.69,388.0,352180.0,364.9589,365.1938,364.2823,364.5736,352180.0
2021-05-10 09:40:00,387.99,388.21,387.67,387.94,137267.0,364.5642,364.7709,364.2635,364.5172,137267.0
2021-05-10 09:50:00,387.96,388.02,387.66,388.02,74053.0,364.536,364.5924,364.2541,364.5924,74053.0
2021-05-10 10:00:00,388.05,388.1,387.65,388.0,79896.0,364.6206,364.6676,364.2448,364.5736,79896.0
2021-05-10 10:10:00,388.04,388.33,388.04,388.17,65351.0,364.6112,364.8837,364.6112,364.7334,65351.0
2021-05-10 10:20:00,388.16,388.24,387.66,387.66,69790.0,364.724,364.7991,364.2541,364.2541,69790.0
2021-05-10 10:30:00,387.65,387.69,387.38,387.69,83104.0,364.2448,364.2823,363.9911,364.2823,83104.0
2021-05-10 10:40:00,387.71,387.71,387.07,387.07,77188.0,364.3011,364.3011,363.6998,363.6998,77188.0
2021-05-10 10:50:00,387.08,387.55,387.05,387.54,69892.0,363.7092,364.1508,363.681,364.1414,69892.0
2021-05-10 11:00:00,387.55,387.79,387.34,387.74,73754.0,364.1508,364.3763,363.9535,364.3293,73754.0
2021-05-10 11:10:00,387.69,388.01,387.51,388.01,80453.0,364.2823,364.583,364.1132,364.583,80453.0
2021-05-10 11:20:00,388.0,388.27,388.0,388.13,57387.0,364.5736,364.8273,364.5736,364.6958,57387.0
2021-05-10 11:30:00,388.14,388.2,387.91,388.0,61090.0,364.7052,364.7615,364.4891,364.5736,61090.0
2021-05-10 11:40:00,387.96,388.15,387.89,388.06,54699.0,364.536,364.7146,364.4703,364.63,54699.0
2021-05-10 11:50:00,388.06,388.37,387.96,388.29,686381.0,364.63,364.9213,364.536,364.8461,686381.0
2021-05-10 12:00:00,388.29,388.34,388.15,388.15,22711.0,364.8461,364.8931,364.7146,364.7146,22711.0
2021-05-10 12:10:00,388.2,388.41,388.18,388.32,33946.0,364.7615,364.9589,364.7428,364.8743,33946.0
2021-05-10 12:20:00,388.33,388.53,388.03,388.08,54592.0,364.8837,365.0716,364.6018,364.6488,54592.0
2021-05-10 12:30:00,388.06,388.15,387.98,388.04,29004.0,364.63,364.7146,364.5548,364.6112,29004.0
2021-05-10 12:40:00,388.04,388.06,387.81,387.88,16836.0,364.6112,364.63,364.3951,364.4609,16836.0
2021-05-10 12:50:00,387.85,388.0,387.73,387.75,24159.0,364.4327,364.5736,364.3199,364.3387,24159.0
2021-05-10 13:00:00,387.76,387.85,387.6,387.77,34479.0,364.3481,364.4327,364.1978,364.3575,34479.0
2021-05-10 13:10:00,387.76,387.91,387.63,387.75,22975.0,364.3481,364.4891,364.226,364.3387,22975.0
2021-05-10 13:20:00,387.8,387.95,387.69,387.7,34946.0,364.3857,364.5266,364.2823,364.2917,34946.0
2021-05-10 13:30:00,387.67,387.74,387.49,387.58,41786.0,364.2635,364.3293,364.0944,364.179,41786.0
2021-05-10 13:40:00,387.57,387.62,387.36,387.57,44643.0,364.1696,364.2166,363.9723,364.1696,44643.0
2021-05-10 13:50:00,387.59,387.67,387.38,387.42,33266.0,364.1884,364.2635,363.9911,364.0286,33266.0
2021-05-10 14:00:00,387.44,387.46,387.08,387.22,90791.0,364.0474,364.0662,363.7092,363.8407,90791.0
2021-05-10 14:10:00,387.21,387.26,386.12,386.23,115427.0,363.8313,363.8783,362.8071,362.9105,115427.0
2021-05-10 14:20:00,386.25,386.3,385.63,385.89,92991.0,362.9293,362.9763,362.3467,362.591,92991.0
2021-05-10 14:30:00,385.84,385.98,385.53,385.71,132918.0,362.544,362.6756,362.2528,362.4219,132918.0
2021-05-10 14:40:00,385.7,385.76,385.33,385.35,72378.0,362.4125,362.4689,362.0648,362.0836,72378.0
2021-05-10 14:50:00,385.32,385.51,384.95,385.51,98737.0,362.0554,362.234,361.7078,362.234,98737.0
2021-05-10 15:00:00,385.45,385.66,385.11,385.48,53813.0,362.1776,362.3749,361.8581,362.2058,53813.0
2021-05-10 15:10:00,385.48,385.85,385.28,385.4,97055.0,362.2058,362.5534,362.0178,362.1306,97055.0
2021-05-10 15:20:00,385.36,385.65,385.11,385.6,46410.0,362.093,362.3655,361.8581,362.3185,46410.0
2021-05-10 15:30:00,385.54,385.75,385.32,385.58,349006.0,362.2621,362.4595,362.0554,362.2997,349006.0
2021-05-10 15:40:00,385.61,385.93,384.98,385.13,170662.0,362.3279,362.6286,361.736,361.8769,170662.0
2021-05-10 15:50:00,385.14,385.18,384.09,384.22,530787.0,361.8863,361.9239,360.8997,361.0218,530787.0
2021-05-11 09:30:00,379.75,380.08,378.95,379.36,522961.0,356.8217,357.1318,356.07,356.4553,522961.0
2021-05-11 09:40:00,379.38,380.47,379.27,379.79,139586.0,356.4741,357.4983,356.3707,356.8593,139586.0
2021-05-11 09:50:00,379.81,381.41,379.79,381.41,157602.0,356.8781,358.3815,356.8593,358.3815,157602.0
2021-05-11 10:00:00,381.41,381.74,380.62,380.65,137674.0,358.3815,358.6916,357.6392,357.6674,137674.0
2021-05-11 10:10:00,380.66,380.84,379.61,380.14,117930.0,357.6768,357.8459,356.6902,357.1882,117930.0
2021-05-11 10:20:00,380.14,380.65,378.58,378.64,181784.0,357.1882,357.6674,355.7224,355.7788,181784.0
2021-05-11 10:30:00,378.62,378.72,377.41,377.64,199739.0,355.76,355.8539,354.623,354.8391,199739.0
2021-05-11 10:40:00,377.62,378.51,376.96,378.4,145151.0,354.8203,355.6566,354.2002,355.5532,145151.0
2021-05-11 10:50:00,378.44,379.08,378.17,378.6,81604.0,355.5908,356.1922,355.3371,355.7412,81604.0
2021-05-11 11:00:00,378.47,378.77,377.61,378.01,136399.0,355.619,355.9009,354.8109,355.1868,136399.0
2021-05-11 11:10:00,377.96,379.67,377.72,379.67,141902.0,355.1398,356.7466,354.9143,356.7466,141902.0
2021-05-11 11:20:00,379.63,380.49,379.56,380.47,132376.0,356.709,357.5171,356.6432,357.4983,132376.0
2021-05-11 11:30:00,380.47,380.79,380.16,380.51,117283.0,357.4983,357.7989,357.207,357.5358,117283.0
2021-05-11 11:40:00,380.51,380.61,379.77,380.35,112347.0,357.5358,357.6298,356.8405,357.3855,112347.0
2021-05-11 11:50:00,380.34,380.9,380.11,380.6,79099.0,357.3761,357.9023,357.16,357.6204,79099.0
2021-05-11 12:00:00,380.6,380.91,380.27,380.59,95424.0,357.6204,357.9117,357.3103,357.611,95424.0
2021-05-11 12:10:00,380.6,380.98,380.39,380.77,102607.0,357.6204,357.9775,357.4231,357.7801,102607.0
2021-05-11 12:20:00,380.73,380.79,379.97,380.06,98251.0,357.7426,357.7989,357.0285,357.113,98251.0
2021-05-11 12:30:00,380.05,380.32,379.62,380.06,76450.0,357.1036,357.3573,356.6996,357.113,76450.0
2021-05-11 12:40:00,380.07,380.14,379.31,379.42,78497.0,357.1224,357.1882,356.4083,356.5117,78497.0
2021-05-11 12:50:00,379.46,379.46,378.78,379.24,89623.0,356.5492,356.5492,355.9103,356.3425,89623.0
2021-05-11 13:00:00,379.22,379.9,379.08,379.79,88916.0,356.3237,356.9627,356.1922,356.8593,88916.0
2021-05-11 13:10:00,379.74,380.21,379.42,379.99,117083.0,356.8123,357.254,356.5117,357.0472,117083.0
2021-05-11 13:20:00,379.96,380.75,379.95,380.67,79463.0,357.0191,357.7614,357.0097,357.6862,79463.0
2021-05-11 13:30:00,380.72,381.0,380.66,380.97,57703.0,357.7332,357.9963,357.6768,357.9681,57703.0
2021-05-11 13:40:00,381.0,381.25,380.92,381.03,70822.0,357.9963,358.2312,357.9211,358.0245,70822.0
2021-05-11 13:50:00,381.01,381.07,380.23,380.8,78361.0,358.0057,358.062,357.2728,357.8083,78361.0
2021-05-11 14:00:00,380.81,381.23,380.42,380.48,72638.0,357.8177,358.2124,357.4513,357.5077,72638.0
2021-05-11 14:10:00,380.48,380.58,379.89,380.22,77219.0,357.5077,357.6016,356.9533,357.2634,77219.0
2021-05-11 14:20:00,380.25,381.3,380.14,381.25,104639.0,357.2915,358.2781,357.1882,358.2312,104639.0
2021-05-11 14:30:00,381.23,381.23,379.98,380.12,83991.0,358.2124,358.2124,357.0378,357.1694,83991.0
2021-05-11 14:40:00,380.1,380.73,379.8,380.73,105196.0,357.1506,357.7426,356.8687,357.7426,105196.0
2021-05-11 14:50:00,380.71,380.92,380.29,380.67,148391.0,357.7238,357.9211,357.3291,357.6862,148391.0
2021-05-11 15:00:00,380.62,380.93,380.31,380.36,95446.0,357.6392,357.9305,357.3479,357.3949,95446.0
2021-05-11 15:10:00,380.46,381.03,380.04,381.03,118537.0,357.4889,358.0245,357.0942,358.0245,118537.0
2021-05-11 15:20:00,381.06,381.55,380.83,381.01,131198.0,358.0526,358.5131,357.8365,358.0057,131198.0
2021-05-11 15:30:00,380.94,381.13,379.39,379.67,265328.0,357.9399,358.1184,356.4835,356.7466,265328.0
2021-05-11 15:40:00,379.62,380.71,379.61,380.66,193795.0,356.6996,357.7238,356.6902,357.6768,193795.0
2021-05-11 15:50:00,380.67,381.03,380.26,380.81,555942.0,357.6862,358.0245,357.3009,357.8177,555942.0
2021-05-12 09:30:00,378.02,379.27,377.77,378.69,454046.0,355.1962,356.3707,354.9613,355.8257,454046.0
2021-05-12 09:40:00,378.72,379.2,378.04,378.41,197484.0,355.8539,356.3049,355.215,355.5626,197484.0
2021-05-12 09:50:00,378.46,378.75,377.81,377.92,172981.0,355.6096,355.8821,354.9989,355.1022,172981.0
2021-05-12 10:00:00,377.92,378.21,377.22,378.11,146323.0,355.1022,355.3747,354.4445,355.2808,146323.0
2021-05-12 10:10:00,378.16,378.16,377.33,377.76,93275.0,355.3277,355.3277,354.5478,354.9519,93275.0
2021-05-12 10:20:00,377.69,378.28,377.24,377.25,112377.0,354.8861,355.4405,354.4633,354.4727,112377.0
2021-05-12 10:30:00,377.23,377.55,376.66,377.08,179993.0,354.4539,354.7546,353.9183,354.3129,179993.0
2021-05-12 10:40:00,377.04,377.18,376.13,376.27,221614.0,354.2754,354.4069,353.4203,353.5518,221614.0
2021-05-12 10:50:00,376.19,376.43,375.74,376.4,182567.0,353.4767,353.7022,353.0538,353.674,182567.0
2021-05-12 11:00:00,376.37,376.84,376.15,376.82,77832.0,353.6458,354.0874,353.4391,354.0686,77832.0
2021-05-12 11:10:00,376.79,377.02,376.52,377.02,98801.0,354.0405,354.2566,353.7868,354.2566,98801.0
2021-05-12 11:20:00,376.99,377.01,376.14,376.53,90170.0,354.2284,354.2472,353.4297,353.7961,90170.0
2021-05-12 11:30:00,376.43,376.49,375.63,376.0,81750.0,353.7022,353.7586,352.9505,353.2981,81750.0
2021-05-12 11:40:00,375.96,376.7,375.72,376.11,106322.0,353.2606,353.9559,353.0351,353.4015,106322.0
2021-05-12 11:50:00,376.06,376.06,374.67,374.85,236864.0,353.3545,353.3545,352.0484,352.2176,236864.0
2021-05-12 12:00:00,374.87,375.21,374.69,374.82,116410.0,352.2364,352.5558,352.0672,352.1894,116410.0
2021-05-12 12:10:00,374.8,374.83,373.89,374.55,213190.0,352.1706,352.1988,351.3155,351.9357,213190.0
2021-05-12 12:20:00,374.48,375.17,374.35,374.82,78223.0,351.8699,352.5183,351.7478,352.1894,78223.0
2021-05-12 12:30:00,374.78,375.11,374.45,374.52,78329.0,352.1518,352.4619,351.8417,351.9075,78329.0
2021-05-12 12:40:00,374.56,374.75,374.15,374.48,101404.0,351.9451,352.1236,351.5598,351.8699,101404.0
2021-05-12 12:50:00,374.53,374.98,374.5,374.88,73297.0,351.9169,352.3397,351.8887,352.2458,73297.0
2021-05-12 13:00:00,374.82,375.6,374.6,375.27,202942.0,352.1894,352.9223,351.9827,352.6122,202942.0
2021-05-12 13:10:00,375.21,375.56,374.94,374.94,76410.0,352.5558,352.8847,352.3021,352.3021,76410.0
2021-05-12 13:20:00,374.92,374.95,374.43,374.58,90335.0,352.2834,352.3115,351.8229,351.9639,90335.0
2021-05-12 13:30:00,374.56,374.95,374.15,374.79,106205.0,351.9451,352.3115,351.5598,352.1612,106205.0
2021-05-12 13:40:00,374.78,374.78,374.05,374.12,129769.0,352.1518,352.1518,351.4659,351.5317,129769.0
2021-05-12 13:50:00,374.16,374.67,374.02,374.43,70339.0,351.5692,352.0484,351.4377,351.8229,70339.0
2021-05-12 14:00:00,374.38,374.71,374.07,374.07,90385.0,351.776,352.086,351.4847,351.4847,90385.0
2021-05-12 14:10:00,374.08,374.13,373.62,373.96,85883.0,351.4941,351.5411,351.0618,351.3813,85883.0
2021-05-12 14:20:00,373.98,374.16,373.66,373.87,105528.0,351.4001,351.5692,351.0994,351.2968,105528.0
2021-05-12 14:30:00,373.87,374.61,373.52,374.29,124093.0,351.2968,351.9921,350.9679,351.6914,124093.0
2021-05-12 14:40:00,374.27,374.9,374.12,374.83,92131.0,351.6726,352.2646,351.5317,352.1988,92131.0
2021-05-12 14:50:00,374.8,375.28,374.55,374.65,127435.0,352.1706,352.6216,351.9357,352.0297,127435.0
2021-05-12 15:00:00,374.54,374.69,373.81,374.18,102870.0,351.9263,352.0672,351.2404,351.588,102870.0
2021-05-12 15:10:00,374.16,374.25,373.26,373.27,130120.0,351.5692,351.6538,350.7236,350.733,130120.0
2021-05-12 15:20:00,373.29,373.51,372.67,372.95,158914.0,350.7518,350.9585,350.1692,350.4323,158914.0
2021-05-12 15:30:00,372.96,373.31,372.52,372.76,261734.0,350.4417,350.7706,350.0283,350.2538,261734.0
2021-05-12 15:40:00,372.79,373.74,372.7,373.12,271661.0,350.282,351.1746,350.1974,350.592,271661.0
2021-05-12 15:50:00,373.11,373.16,372.13,372.71,463695.0,350.5826,350.6296,349.6618,350.2068,463695.0
2021-05-13 09:30:00,374.21,376.08,374.17,375.33,464749.0,351.6162,353.3733,351.5786,352.6686,464749.0
2021-05-13 09:40:00,375.32,376.09,375.31,375.54,206050.0,352.6592,353.3827,352.6498,352.8659,206050.0
2021-05-13 09:50:00,375.53,376.96,375.53,376.93,150880.0,352.8565,354.2002,352.8565,354.172,150880.0
2021-05-13 10:00:00,376.94,377.78,376.94,377.09,259059.0,354.1814,354.9707,354.1814,354.3223,259059.0
2021-05-13 10:10:00,377.1,377.92,377.02,377.52,188017.0,354.3317,355.1022,354.2566,354.7264,188017.0
2021-05-13 10:20:00,377.52,378.22,377.37,378.03,135180.0,354.7264,355.3841,354.5854,355.2056,135180.0
2021-05-13 10:30:00,378.02,378.34,377.78,378.04,102270.0,355.1962,355.4969,354.9707,355.215,102270.0
2021-05-13 10:40:00,378.05,378.17,377.52,377.97,106326.0,355.2244,355.3371,354.7264,355.1492,106326.0
2021-05-13 10:50:00,377.97,378.74,377.77,378.57,113789.0,355.1492,355.8727,354.9613,355.713,113789.0
2021-05-13 11:00:00,378.59,378.67,377.43,377.56,114069.0,355.7318,355.8069,354.6418,354.764,114069.0
2021-05-13 11:10:00,377.54,377.64,377.1,377.57,107337.0,354.7452,354.8391,354.3317,354.7734,107337.0
2021-05-13 11:20:00,377.52,377.63,376.58,376.75,118385.0,354.7264,354.8297,353.8431,354.0029,118385.0
2021-05-13 11:30:00,376.75,377.5,376.63,377.44,111569.0,354.0029,354.7076,353.8901,354.6512,111569.0
2021-05-13 11:40:00,377.4,377.43,376.19,376.88,121873.0,354.6136,354.6418,353.4767,354.125,121873.0
2021-05-13 11:50:00,376.83,377.1,376.35,376.59,128061.0,354.078,354.3317,353.627,353.8525,128061.0
2021-05-13 12:00:00,376.62,377.26,376.4,377.26,146705.0,353.8807,354.4821,353.674,354.4821,146705.0
2021-05-13 12:10:00,377.28,377.66,377.28,377.33,97997.0,354.5009,354.8579,354.5009,354.5478,97997.0
2021-05-13 12:20:00,377.33,377.57,376.97,377.52,104339.0,354.5478,354.7734,354.2096,354.7264,104339.0
2021-05-13 12:30:00,377.6,377.92,377.45,377.48,110713.0,354.8015,355.1022,354.6606,354.6888,110713.0
2021-05-13 12:40:00,377.52,377.75,377.22,377.75,108123.0,354.7264,354.9425,354.4445,354.9425,108123.0
2021-05-13 12:50:00,377.8,377.86,376.48,376.76,113594.0,354.9895,355.0458,353.7492,354.0123,113594.0
2021-05-13 13:00:00,376.75,377.03,376.18,376.98,143024.0,354.0029,354.266,353.4673,354.219,143024.0
2021-05-13 13:10:00,376.91,377.29,376.39,376.41,86901.0,354.1532,354.5103,353.6646,353.6834,86901.0
2021-05-13 13:20:00,376.44,376.55,375.64,376.02,93885.0,353.7116,353.8149,352.9599,353.3169,93885.0
2021-05-13 13:30:00,376.02,376.19,374.92,375.24,164993.0,353.3169,353.4767,352.2834,352.584,164993.0
2021-05-13 13:40:00,375.24,375.71,374.95,375.09,468071.0,352.584,353.0257,352.3115,352.4431,468071.0
2021-05-13 13:50:00,375.1,376.05,375.1,375.79,201979.0,352.4525,353.3451,352.4525,353.1008,201979.0
2021-05-13 14:00:00,375.79,377.41,375.77,377.1,180010.0,353.1008,354.623,353.082,354.3317,180010.0
2021-05-13 14:10:00,377.11,377.61,377.1,377.23,46120.0,354.3411,354.8109,354.3317,354.4539,46120.0
2021-05-13 14:20:00,377.28,377.98,377.28,377.98,61495.0,354.5009,355.1586,354.5009,355.1586,61495.0
2021-05-13 14:30:00,378.0,378.35,377.61,378.25,80016.0,355.1774,355.5063,354.8109,355.4123,80016.0
2021-05-13 14:40:00,378.18,378.44,377.91,378.18,68245.0,355.3465,355.5908,355.0928,355.3465,68245.0
2021-05-13 14:50:00,378.16,378.23,377.76,377.86,58611.0,355.3277,355.3935,354.9519,355.0458,58611.0
2021-05-13 15:00:00,377.85,378.6,377.83,378.59,120256.0,355.0365,355.7412,355.0177,355.7318,120256.0
2021-05-13 15:10:00,378.63,378.64,377.8,378.01,95204.0,355.7694,355.7788,354.9895,355.1868,95204.0
2021-05-13 15:20:00,378.02,378.47,377.65,378.38,111124.0,355.1962,355.619,354.8485,355.5345,111124.0
2021-05-13 15:30:00,378.38,378.9,378.38,378.8,205528.0,355.5345,356.0231,355.5345,355.9291,205528.0
2021-05-13 15:40:00,378.79,379.05,378.58,378.75,176219.0,355.9197,356.164,355.7224,355.8821,176219.0
2021-05-13 15:50:00,378.76,378.8,377.09,377.16,289324.0,355.8915,355.9291,354.3223,354.3881,289324.0
2021-05-14 09:30:00,379.85,380.45,379.81,380.24,365782.0,356.9157,357.4795,356.8781,357.2821,365782.0
2021-05-14 09:40:00,380.29,380.85,380.19,380.68,153496.0,357.3291,357.8553,357.2352,357.6956,153496.0
2021-05-14 09:50:00,380.7,381.44,380.55,381.43,134791.0,357.7144,358.4097,357.5734,358.4003,134791.0
2021-05-14 10:00:00,381.41,381.54,380.73,380.82,155668.0,358.3815,358.5037,357.7426,357.8271,155668.0
2021-05-14 10:10:00,380.85,381.44,380.81,381.24,116880.0,357.8553,358.4097,357.8177,358.2218,116880.0
2021-05-14 10:20:00,381.27,381.7,381.0,381.02,88946.0,358.25,358.654,357.9963,358.0151,88946.0
2021-05-14 10:30:00,381.01,381.51,380.95,381.04,75690.0,358.0057,358.4755,357.9493,358.0338,75690.0
2021-05-14 10:40:00,381.04,381.53,380.67,381.51,89201.0,358.0338,358.4943,357.6862,358.4755,89201.0
2021-05-14 10:50:00,381.49,381.83,381.45,381.77,117377.0,358.4567,358.7761,358.4191,358.7198,117377.0
2021-05-14 11:00:00,381.78,381.87,381.37,381.5,91583.0,358.7292,358.8137,358.3439,358.4661,91583.0
2021-05-14 11:10:00,381.53,381.97,381.53,381.9,54341.0,358.4943,358.9077,358.4943,358.8419,54341.0
2021-05-14 11:20:00,381.91,382.1,381.89,381.97,59968.0,358.8513,359.0298,358.8325,358.9077,59968.0
2021-05-14 11:30:00,381.98,382.16,381.89,382.12,39011.0,358.9171,359.0862,358.8325,359.0486,39011.0
2021-05-14 11:40:00,382.14,382.19,382.04,382.11,41698.0,359.0674,359.1144,358.9735,359.0392,41698.0
2021-05-14 11:50:00,382.09,382.1,381.78,381.86,34498.0,359.0205,359.0298,358.7292,358.8043,34498.0
2021-05-14 12:00:00,381.88,382.18,381.81,382.09,67979.0,358.8231,359.105,358.7574,359.0205,67979.0
2021-05-14 12:10:00,382.13,382.37,382.1,382.37,46401.0,359.058,359.2835,359.0298,359.2835,46401.0
2021-05-14 12:20:00,382.38,382.44,382.16,382.32,58743.0,359.2929,359.3493,359.0862,359.2366,58743.0
2021-05-14 12:30:00,382.34,382.46,382.24,382.33,37329.0,359.2554,359.3681,359.1614,359.246,37329.0
2021-05-14 12:40:00,382.32,382.55,382.32,382.52,32884.0,359.2366,359.4527,359.2366,359.4245,32884.0
2021-05-14 12:50:00,382.53,382.67,382.49,382.62,37727.0,359.4339,359.5654,359.3963,359.5185,37727.0
2021-05-14 13:00:00,382.67,382.8,382.58,382.65,47595.0,359.5654,359.6876,359.4809,359.5466,47595.0
2021-05-14 13:10:00,382.67,382.68,382.5,382.53,22787.0,359.5654,359.5748,359.4057,359.4339,22787.0
2021-05-14 13:20:00,382.55,382.82,382.55,382.78,57782.0,359.4527,359.7064,359.4527,359.6688,57782.0
2021-05-14 13:30:00,382.77,382.9,382.58,382.72,100486.0,359.6594,359.7815,359.4809,359.6124,100486.0
2021-05-14 13:40:00,382.71,382.83,382.65,382.78,37272.0,359.603,359.7158,359.5466,359.6688,37272.0
2021-05-14 13:50:00,382.79,382.9,382.73,382.81,35464.0,359.6782,359.7815,359.6218,359.697,35464.0
2021-05-14 14:00:00,382.83,383.05,382.71,383.01,92507.0,359.7158,359.9225,359.603,359.8849,92507.0
2021-05-14 14:10:00,383.03,383.3,382.99,383.12,61448.0,359.9037,360.1574,359.8661,359.9883,61448.0
2021-05-14 14:20:00,383.12,383.16,382.98,383.1,31580.0,359.9883,360.0258,359.8567,359.9695,31580.0
2021-05-14 14:30:00,383.11,383.39,383.11,383.31,49857.0,359.9789,360.242,359.9789,360.1668,49857.0
2021-05-14 14:40:00,383.31,383.58,383.3,383.53,56632.0,360.1668,360.4205,360.1574,360.3735,56632.0
2021-05-14 14:50:00,383.55,383.79,383.41,383.55,77193.0,360.3923,360.6178,360.2608,360.3923,77193.0
2021-05-14 15:00:00,383.54,383.54,383.09,383.38,87694.0,360.3829,360.3829,359.9601,360.2326,87694.0
2021-05-14 15:10:00,383.38,383.64,383.24,383.42,70899.0,360.2326,360.4769,360.101,360.2701,70899.0
2021-05-14 15:20:00,383.42,383.56,383.18,383.37,74037.0,360.2701,360.4017,360.0446,360.2232,74037.0
2021-05-14 15:30:00,383.37,383.45,382.89,383.02,89601.0,360.2232,360.2983,359.7721,359.8943,89601.0
2021-05-14 15:40:00,383.02,383.39,382.83,383.32,212581.0,359.8943,360.242,359.7158,360.1762,212581.0
2021-05-14 15:50:00,383.23,383.68,382.7,382.93,323871.0,360.0916,360.5145,359.5936,359.8097,323871.0
2021-05-17 09:30:00,381.9,382.6,381.62,382.58,258142.0,358.8419,359.4997,358.5788,359.4809,258142.0
2021-05-17 09:40:00,382.59,382.75,381.59,381.59,125260.0,359.4903,359.6406,358.5506,358.5506,125260.0
2021-05-17 09:50:00,381.6,381.74,381.07,381.46,89459.0,358.56,358.6916,358.062,358.4285,89459.0
2021-05-17 10:00:00,381.43,381.56,380.76,381.01,114921.0,358.4003,358.5225,357.7708,358.0057,114921.0
2021-05-17 10:10:00,380.92,381.92,380.72,381.86,93565.0,357.9211,358.8607,357.7332,358.8043,93565.0
2021-05-17 10:20:00,381.85,382.04,380.84,380.87,77525.0,358.7949,358.9735,357.8459,357.8741,77525.0
2021-05-17 10:30:00,380.93,381.83,380.53,381.69,110691.0,357.9305,358.7761,357.5546,358.6446,110691.0
2021-05-17 10:40:00,381.72,381.87,381.26,381.59,67178.0,358.6728,358.8137,358.2406,358.5506,67178.0
2021-05-17 10:50:00,381.63,381.8,381.29,381.44,55046.0,358.5882,358.748,358.2688,358.4097,55046.0
2021-05-17 11:00:00,381.38,381.57,380.79,380.9,52518.0,358.3533,358.5318,357.7989,357.9023,52518.0
2021-05-17 11:10:00,380.83,381.23,380.44,380.84,75608.0,357.8365,358.2124,357.4701,357.8459,75608.0
2021-05-17 11:20:00,380.82,381.33,380.77,380.78,49733.0,357.8271,358.3063,357.7801,357.7895,49733.0
2021-05-17 11:30:00,380.77,381.05,380.48,380.81,84894.0,357.7801,358.0432,357.5077,357.8177,84894.0
2021-05-17 11:40:00,380.79,381.25,380.7,380.99,89484.0,357.7989,358.2312,357.7144,357.9869,89484.0
2021-05-17 11:50:00,380.9,380.99,380.51,380.73,36945.0,357.9023,357.9869,357.5358,357.7426,36945.0
2021-05-17 12:00:00,380.67,380.89,380.45,380.62,40555.0,357.6862,357.8929,357.4795,357.6392,40555.0
2021-05-17 12:10:00,380.62,381.15,380.57,381.04,78270.0,357.6392,358.1372,357.5922,358.0338,78270.0
2021-05-17 12:20:00,381.06,381.26,381.06,381.21,59841.0,358.0526,358.2406,358.0526,358.1936,59841.0
2021-05-17 12:30:00,381.19,381.51,380.91,381.39,44420.0,358.1748,358.4755,357.9117,358.3627,44420.0
2021-05-17 12:40:00,381.41,381.59,381.24,381.27,47427.0,358.3815,358.5506,358.2218,358.25,47427.0
2021-05-17 12:50:00,381.27,381.4,380.92,381.03,39517.0,358.25,358.3721,357.9211,358.0245,39517.0
2021-05-17 13:00:00,381.0,381.24,380.86,380.86,22066.0,357.9963,358.2218,357.8647,357.8647,22066.0
2021-05-17 13:10:00,380.86,380.92,380.51,380.57,65138.0,357.8647,357.9211,357.5358,357.5922,65138.0
2021-05-17 13:20:00,380.56,380.72,380.34,380.55,29997.0,357.5828,357.7332,357.3761,357.5734,29997.0
2021-05-17 13:30:00,380.59,380.88,380.32,380.64,62570.0,357.611,357.8835,357.3573,357.658,62570.0
2021-05-17 13:40:00,380.61,380.7,380.0,380.66,67633.0,357.6298,357.7144,357.0566,357.6768,67633.0
2021-05-17 13:50:00,380.64,380.77,380.42,380.63,41619.0,357.658,357.7801,357.4513,357.6486,41619.0
2021-05-17 14:00:00,380.61,380.99,380.47,380.97,41144.0,357.6298,357.9869,357.4983,357.9681,41144.0
2021-05-17 14:10:00,380.97,381.09,380.8,380.92,40544.0,357.9681,358.0808,357.8083,357.9211,40544.0
2021-05-17 14:20:00,380.89,381.15,380.89,381.1,31393.0,357.8929,358.1372,357.8929,358.0902,31393.0
2021-05-17 14:30:00,381.12,381.39,380.73,380.76,50403.0,358.109,358.3627,357.7426,357.7708,50403.0
2021-05-17 14:40:00,380.75,381.07,380.75,381.04,60926.0,357.7614,358.062,357.7614,358.0338,60926.0
2021-05-17 14:50:00,381.02,381.71,381.02,381.66,55665.0,358.0151,358.6634,358.0151,358.6164,55665.0
2021-05-17 15:00:00,381.67,382.11,381.5,381.95,86340.0,358.6258,359.0392,358.4661,358.8889,86340.0
2021-05-17 15:10:00,381.95,382.14,381.62,381.73,87149.0,358.8889,359.0674,358.5788,358.6822,87149.0
2021-05-17 15:20:00,381.68,381.73,381.31,381.46,49460.0,358.6352,358.6822,358.2875,358.4285,49460.0
2021-05-17 15:30:00,381.48,381.79,381.31,381.37,64530.0,358.4473,358.7386,358.2875,358.3439,64530.0
2021-05-17 15:40:00,381.39,382.06,381.39,381.63,93332.0,358.3627,358.9923,358.3627,358.5882,93332.0
2021-05-17 15:50:00,381.66,382.09,381.65,382.03,209917.0,358.6164,359.0205,358.607,358.9641,209917.0
2021-05-18 09:30:00,382.26,382.47,381.47,382.41,180539.0,359.1802,359.3775,358.4379,359.3211,180539.0
2021-05-18 09:40:00,382.42,382.42,381.69,381.75,123091.0,359.3305,359.3305,358.6446,358.701,123091.0
2021-05-18 09:50:00,381.8,381.94,381.38,381.61,88902.0,358.748,358.8795,358.3533,358.5694,88902.0
2021-05-18 10:00:00,381.59,381.71,381.02,381.49,90390.0,358.5506,358.6634,358.0151,358.4567,90390.0
2021-05-18 10:10:00,381.5,381.82,381.34,381.61,62266.0,358.4661,358.7668,358.3157,358.5694,62266.0
2021-05-18 10:20:00,381.64,382.21,381.63,382.21,61100.0,358.5976,359.1332,358.5882,359.1332,61100.0
2021-05-18 10:30:00,382.21,382.28,381.99,382.0,52077.0,359.1332,359.199,358.9265,358.9359,52077.0
2021-05-18 10:40:00,382.0,382.29,381.78,382.26,51418.0,358.9359,359.2084,358.7292,359.1802,51418.0
2021-05-18 10:50:00,382.24,382.4,381.97,382.16,59198.0,359.1614,359.3117,358.9077,359.0862,59198.0
2021-05-18 11:00:00,382.16,382.25,381.97,382.04,48049.0,359.0862,359.1708,358.9077,358.9735,48049.0
2021-05-18 11:10:00,382.02,382.23,382.02,382.08,35117.0,358.9547,359.152,358.9547,359.0111,35117.0
2021-05-18 11:20:00,382.07,382.15,381.96,381.99,26508.0,359.0017,359.0768,358.8983,358.9265,26508.0
2021-05-18 11:30:00,382.01,382.04,381.58,381.8,44239.0,358.9453,358.9735,358.5412,358.748,44239.0
2021-05-18 11:40:00,381.81,381.85,381.4,381.84,39519.0,358.7574,358.7949,358.3721,358.7855,39519.0
2021-05-18 11:50:00,381.82,381.82,381.38,381.38,22994.0,358.7668,358.7668,358.3533,358.3533,22994.0
2021-05-18 12:00:00,381.36,381.55,381.28,381.47,41332.0,358.3345,358.5131,358.2594,358.4379,41332.0
2021-05-18 12:10:00,381.45,381.66,381.4,381.47,28188.0,358.4191,358.6164,358.3721,358.4379,28188.0
2021-05-18 12:20:00,381.58,381.91,381.49,381.89,39282.0,358.5412,358.8513,358.4567,358.8325,39282.0
2021-05-18 12:30:00,381.9,381.98,381.79,381.89,20395.0,358.8419,358.9171,358.7386,358.8325,20395.0
2021-05-18 12:40:00,381.93,381.98,381.9,381.97,14773.0,358.8701,358.9171,358.8419,358.9077,14773.0
2021-05-18 12:50:00,381.96,381.96,381.65,381.76,36020.0,358.8983,358.8983,358.607,358.7104,36020.0
2021-05-18 13:00:00,381.76,381.86,381.49,381.67,25441.0,358.7104,358.8043,358.4567,358.6258,25441.0
2021-05-18 13:10:00,381.64,381.75,381.54,381.64,24560.0,358.5976,358.701,358.5037,358.5976,24560.0
2021-05-18 13:20:00,381.64,382.02,381.64,381.99,49920.0,358.5976,358.9547,358.5976,358.9265,49920.0
2021-05-18 13:30:00,382.03,382.05,381.75,381.84,43236.0,358.9641,358.9829,358.701,358.7855,43236.0
2021-05-18 13:40:00,381.85,381.88,381.6,381.65,92809.0,358.7949,358.8231,358.56,358.607,92809.0
2021-05-18 13:50:00,381.62,381.71,381.48,381.52,33501.0,358.5788,358.6634,358.4473,358.4849,33501.0
2021-05-18 14:00:00,381.48,381.58,381.28,381.41,34928.0,358.4473,358.5412,358.2594,358.3815,34928.0
2021-05-18 14:10:00,381.43,381.6,381.3,381.31,39921.0,358.4003,358.56,358.2781,358.2875,39921.0
2021-05-18 14:20:00,381.37,381.4,380.91,380.96,49507.0,358.3439,358.3721,357.9117,357.9587,49507.0
2021-05-18 14:30:00,381.0,381.04,380.19,380.29,88540.0,357.9963,358.0338,357.2352,357.3291,88540.0
2021-05-18 14:40:00,380.27,380.44,379.78,380.08,76012.0,357.3103,357.4701,356.8499,357.1318,76012.0
2021-05-18 14:50:00,380.04,380.58,380.01,380.58,47710.0,357.0942,357.6016,357.066,357.6016,47710.0
2021-05-18 15:00:00,380.58,380.77,380.44,380.77,48063.0,357.6016,357.7801,357.4701,357.7801,48063.0
2021-05-18 15:10:00,380.77,380.86,380.39,380.73,53691.0,357.7801,357.8647,357.4231,357.7426,53691.0
2021-05-18 15:20:00,380.79,380.94,380.66,380.84,27447.0,357.7989,357.9399,357.6768,357.8459,27447.0
2021-05-18 15:30:00,380.85,381.11,380.75,380.89,48850.0,357.8553,358.0996,357.7614,357.8929,48850.0
2021-05-18 15:40:00,380.97,381.13,379.94,380.09,117471.0,357.9681,358.1184,357.0003,357.1412,117471.0
2021-05-18 15:50:00,380.08,380.08,378.54,378.73,293192.0,357.1318,357.1318,355.6848,355.8633,293192.0
2021-05-19 09:30:00,374.08,374.73,373.47,373.54,244428.0,351.4941,352.1048,350.9209,350.9867,244428.0
2021-05-19 09:40:00,373.5,374.46,373.1,373.7,101567.0,350.9491,351.8511,350.5732,351.137,101567.0
2021-05-19 09:50:00,373.73,374.56,373.73,374.08,64156.0,351.1652,351.9451,351.1652,351.4941,64156.0
2021-05-19 10:00:00,374.11,374.34,372.94,372.99,119592.0,351.5223,351.7384,350.4229,350.4699,119592.0
2021-05-19 10:10:00,372.97,373.6,372.62,373.54,82601.0,350.4511,351.0431,350.1222,350.9867,82601.0
2021-05-19 10:20:00,373.55,374.1,372.97,374.05,67949.0,350.9961,351.5129,350.4511,351.4659,67949.0
2021-05-19 10:30:00,374.05,374.18,373.03,373.03,61331.0,351.4659,351.588,350.5075,350.5075,61331.0
2021-05-19 10:40:00,373.0,373.92,372.66,373.71,69602.0,350.4793,351.3437,350.1598,351.1464,69602.0
2021-05-19 10:50:00,373.66,374.51,373.6,374.2,66725.0,351.0994,351.8981,351.0431,351.6068,66725.0
2021-05-19 11:00:00,374.19,374.86,373.65,374.84,72339.0,351.5974,352.227,351.09,352.2082,72339.0
2021-05-19 11:10:00,374.8,375.07,374.56,374.63,44592.0,352.1706,352.4243,351.9451,352.0109,44592.0
2021-05-19 11:20:00,374.56,375.36,374.53,375.18,59993.0,351.9451,352.6968,351.9169,352.5277,59993.0
2021-05-19 11:30:00,375.15,375.23,374.55,374.79,104764.0,352.4995,352.5746,351.9357,352.1612,104764.0
2021-05-19 11:40:00,374.76,374.85,374.36,374.78,66940.0,352.133,352.2176,351.7572,352.1518,66940.0
2021-05-19 11:50:00,374.77,375.44,374.57,375.34,64416.0,352.1424,352.772,351.9545,352.678,64416.0
2021-05-19 12:00:00,375.34,375.64,375.02,375.48,55550.0,352.678,352.9599,352.3773,352.8095,55550.0
2021-05-19 12:10:00,375.48,376.04,375.48,376.03,51844.0,352.8095,353.3357,352.8095,353.3263,51844.0
2021-05-19 12:20:00,376.01,376.24,375.8,375.93,79160.0,353.3075,353.5237,353.1102,353.2324,79160.0
2021-05-19 12:30:00,375.95,376.15,375.75,376.05,103223.0,353.2512,353.4391,353.0632,353.3451,103223.0
2021-05-19 12:40:00,376.03,376.35,375.85,376.0,62127.0,353.3263,353.627,353.1572,353.2981,62127.0
2021-05-19 12:50:00,376.02,376.33,375.88,376.11,72931.0,353.3169,353.6082,353.1854,353.4015,72931.0
2021-05-19 13:00:00,376.13,376.98,376.12,376.71,64901.0,353.4203,354.219,353.4109,353.9653,64901.0
2021-05-19 13:10:00,376.72,377.11,376.71,376.95,43413.0,353.9747,354.3411,353.9653,354.1908,43413.0
2021-05-19 13:20:00,376.98,377.01,376.49,376.76,43978.0,354.219,354.2472,353.7586,354.0123,43978.0
2021-05-19 13:30:00,376.76,376.79,375.92,376.32,56935.0,354.0123,354.0405,353.223,353.5988,56935.0
2021-05-19 13:40:00,376.34,376.46,376.1,376.45,28458.0,353.6176,353.7304,353.3921,353.721,28458.0
2021-05-19 13:50:00,376.45,376.8,376.32,376.35,41606.0,353.721,354.0498,353.5988,353.627,41606.0
2021-05-19 14:00:00,376.36,376.94,374.83,375.53,140952.0,353.6364,354.1814,352.1988,352.8565,140952.0
2021-05-19 14:10:00,375.5,375.64,374.7,375.25,112337.0,352.8283,352.9599,352.0766,352.5934,112337.0
2021-05-19 14:20:00,375.27,377.33,375.25,376.98,148186.0,352.6122,354.5478,352.5934,354.219,148186.0
2021-05-19 14:30:00,376.97,377.42,375.62,375.64,132204.0,354.2096,354.6324,352.9411,352.9599,132204.0
2021-05-19 14:40:00,375.64,375.82,375.04,375.24,72562.0,352.9599,353.129,352.3961,352.584,72562.0
2021-05-19 14:50:00,375.38,375.96,375.07,375.25,55826.0,352.7156,353.2606,352.4243,352.5934,55826.0
2021-05-19 15:00:00,375.22,375.81,374.7,375.71,92404.0,352.5652,353.1196,352.0766,353.0257,92404.0
2021-05-19 15:10:00,375.72,376.25,375.6,376.06,79589.0,353.0351,353.5331,352.9223,353.3545,79589.0
2021-05-19 15:20:00,376.05,377.1,375.8,376.83,102035.0,353.3451,354.3317,353.1102,354.078,102035.0
2021-05-19 15:30:00,376.87,376.87,375.94,376.43,200984.0,354.1156,354.1156,353.2418,353.7022,200984.0
2021-05-19 15:40:00,376.39,376.46,375.69,376.0,95141.0,353.6646,353.7304,353.0069,353.2981,95141.0
2021-05-19 15:50:00,376.01,377.84,375.84,377.73,308552.0,353.3075,355.0271,353.1478,354.9237,308552.0
2021-05-20 09:30:00,378.57,379.45,378.45,379.02,282642.0,355.713,356.5398,355.6002,356.1358,282642.0
2021-05-20 09:40:00,379.05,379.89,379.04,379.83,118676.0,356.164,356.9533,356.1546,356.8969,118676.0
2021-05-20 09:50:00,379.87,379.91,379.58,379.73,80812.0,356.9345,356.9721,356.662,356.8029,80812.0
2021-05-20 10:00:00,379.76,380.3,379.63,379.79,87266.0,356.8311,357.3385,356.709,356.8593,87266.0
2021-05-20 10:10:00,379.79,380.21,379.77,380.15,59820.0,356.8593,357.254,356.8405,357.1976,59820.0
2021-05-20 10:20:00,380.2,380.31,380.06,380.25,41107.0,357.2446,357.3479,357.113,357.2915,41107.0
2021-05-20 10:30:00,380.28,380.39,380.03,380.21,58628.0,357.3197,357.4231,357.0848,357.254,58628.0
2021-05-20 10:40:00,380.24,380.72,380.1,380.56,94469.0,357.2821,357.7332,357.1506,357.5828,94469.0
2021-05-20 10:50:00,380.56,380.75,380.55,380.56,48658.0,357.5828,357.7614,357.5734,357.5828,48658.0
2021-05-20 11:00:00,380.57,380.84,380.57,380.81,63037.0,357.5922,357.8459,357.5922,357.8177,63037.0
2021-05-20 11:10:00,380.8,380.93,380.76,380.93,59302.0,357.8083,357.9305,357.7708,357.9305,59302.0
2021-05-20 11:20:00,380.92,381.38,380.84,381.38,53393.0,357.9211,358.3533,357.8459,358.3533,53393.0
2021-05-20 11:30:00,381.4,381.89,381.38,381.89,56153.0,358.3721,358.8325,358.3533,358.8325,56153.0
2021-05-20 11:40:00,381.89,382.43,381.88,382.43,84871.0,358.8325,359.3399,358.8231,359.3399,84871.0
2021-05-20 11:50:00,382.42,382.56,382.0,382.02,85518.0,359.3305,359.4621,358.9359,358.9547,85518.0
2021-05-20 12:00:00,382.03,382.06,381.5,381.65,89931.0,358.9641,358.9923,358.4661,358.607,89931.0
2021-05-20 12:10:00,381.63,381.77,381.44,381.47,61754.0,358.5882,358.7198,358.4097,358.4379,61754.0
2021-05-20 12:20:00,381.47,381.61,381.23,381.23,172164.0,358.4379,358.5694,358.2124,358.2124,172164.0
2021-05-20 12:30:00,381.25,381.51,380.73,380.94,131369.0,358.2312,358.4755,357.7426,357.9399,131369.0
2021-05-20 12:40:00,380.96,381.16,380.69,381.12,69514.0,357.9587,358.1466,357.705,358.109,69514.0
2021-05-20 12:50:00,381.12,381.42,381.09,381.36,47256.0,358.109,358.3909,358.0808,358.3345,47256.0
2021-05-20 13:00:00,381.36,381.66,381.21,381.66,37513.0,358.3345,358.6164,358.1936,358.6164,37513.0
2021-05-20 13:10:00,381.69,381.89,381.66,381.81,29188.0,358.6446,358.8325,358.6164,358.7574,29188.0
2021-05-20 13:20:00,381.84,381.95,381.74,381.88,804658.0,358.7855,358.8889,358.6916,358.8231,804658.0
2021-05-20 13:30:00,381.89,381.98,381.81,381.93,37526.0,358.8325,358.9171,358.7574,358.8701,37526.0
2021-05-20 13:40:00,381.92,382.01,381.83,381.91,27604.0,358.8607,358.9453,358.7761,358.8513,27604.0
2021-05-20 13:50:00,381.95,381.97,381.12,381.63,62104.0,358.8889,358.9077,358.109,358.5882,62104.0
2021-05-20 14:00:00,381.68,381.88,381.62,381.81,25399.0,358.6352,358.8231,358.5788,358.7574,25399.0
2021-05-20 14:10:00,381.83,381.94,381.61,381.84,23663.0,358.7761,358.8795,358.5694,358.7855,23663.0
2021-05-20 14:20:00,381.82,382.0,381.71,382.0,22169.0,358.7668,358.9359,358.6634,358.9359,22169.0
2021-05-20 14:30:00,382.06,382.1,381.79,382.01,21289.0,358.9923,359.0298,358.7386,358.9453,21289.0
2021-05-20 14:40:00,381.97,382.15,381.9,382.04,49474.0,358.9077,359.0768,358.8419,358.9735,49474.0
2021-05-20 14:50:00,382.02,382.27,381.94,382.06,52724.0,358.9547,359.1896,358.8795,358.9923,52724.0
2021-05-20 15:00:00,382.06,382.22,381.73,382.03,36767.0,358.9923,359.1426,358.6822,358.9641,36767.0
2021-05-20 15:10:00,382.04,382.49,382.01,382.41,223233.0,358.9735,359.3963,358.9453,359.3211,223233.0
2021-05-20 15:20:00,382.43,382.99,382.38,382.97,92821.0,359.3399,359.8661,359.2929,359.8473,92821.0
2021-05-20 15:30:00,382.98,382.98,382.27,382.3,109611.0,359.8567,359.8567,359.1896,359.2178,109611.0
2021-05-20 15:40:00,382.31,382.46,381.96,382.02,92140.0,359.2272,359.3681,358.8983,358.9547,92140.0
2021-05-20 15:50:00,382.0,382.29,381.46,381.75,274341.0,358.9359,359.2084,358.4285,358.701,274341.0
2021-05-21 09:30:00,383.23,384.21,383.23,383.86,225130.0,360.0916,361.0125,360.0916,360.6836,225130.0
2021-05-21 09:40:00,383.86,383.99,383.53,383.79,100864.0,360.6836,360.8057,360.3735,360.6178,100864.0
2021-05-21 09:50:00,383.78,384.43,383.47,384.43,95869.0,360.6084,361.2192,360.3171,361.2192,95869.0
2021-05-21 10:00:00,384.45,384.45,383.6,383.88,121814.0,361.238,361.238,360.4393,360.7024,121814.0
2021-05-21 10:10:00,383.86,384.04,383.35,383.41,85619.0,360.6836,360.8527,360.2044,360.2608,85619.0
2021-05-21 10:20:00,383.4,383.49,383.14,383.14,77292.0,360.2514,360.3359,360.0071,360.0071,77292.0
2021-05-21 10:30:00,383.15,383.66,382.92,383.06,79075.0,360.0165,360.4957,359.8003,359.9319,79075.0
2021-05-21 10:40:00,383.06,383.15,382.76,383.02,63106.0,359.9319,360.0165,359.65,359.8943,63106.0
2021-05-21 10:50:00,383.03,383.42,382.93,383.4,61284.0,359.9037,360.2701,359.8097,360.2514,61284.0
2021-05-21 11:00:00,383.43,383.55,383.18,383.44,61337.0,360.2795,360.3923,360.0446,360.2889,61337.0
2021-05-21 11:10:00,383.4,383.57,383.31,383.43,43219.0,360.2514,360.4111,360.1668,360.2795,43219.0
2021-05-21 11:20:00,383.43,383.55,382.65,382.69,57168.0,360.2795,360.3923,359.5466,359.5842,57168.0
2021-05-21 11:30:00,382.69,383.11,382.62,382.9,42129.0,359.5842,359.9789,359.5185,359.7815,42129.0
2021-05-21 11:40:00,382.92,383.07,382.75,382.78,42632.0,359.8003,359.9413,359.6406,359.6688,42632.0
2021-05-21 11:50:00,382.82,382.96,382.3,382.41,60760.0,359.7064,359.8379,359.2178,359.3211,60760.0
2021-05-21 12:00:00,382.37,382.62,381.64,381.67,162592.0,359.2835,359.5185,358.5976,358.6258,162592.0
2021-05-21 12:10:00,381.66,382.04,381.65,381.85,48733.0,358.6164,358.9735,358.607,358.7949,48733.0
2021-05-21 12:20:00,381.87,382.0,381.73,381.97,30089.0,358.8137,358.9359,358.6822,358.9077,30089.0
2021-05-21 12:30:00,381.97,382.11,381.79,381.92,22485.0,358.9077,359.0392,358.7386,358.8607,22485.0
2021-05-21 12:40:00,381.99,382.13,381.63,381.73,24891.0,358.9265,359.058,358.5882,358.6822,24891.0
2021-05-21 12:50:00,381.74,381.76,381.01,381.41,58835.0,358.6916,358.7104,358.0057,358.3815,58835.0
2021-05-21 13:00:00,381.41,381.71,381.35,381.58,47777.0,358.3815,358.6634,358.3251,358.5412,47777.0
2021-05-21 13:10:00,381.56,381.65,381.4,381.44,28538.0,358.5225,358.607,358.3721,358.4097,28538.0
2021-05-21 13:20:00,381.47,381.95,381.47,381.91,42561.0,358.4379,358.8889,358.4379,358.8513,42561.0
2021-05-21 13:30:00,381.9,382.38,381.88,382.33,34278.0,358.8419,359.2929,358.8231,359.246,34278.0
2021-05-21 13:40:00,382.31,382.34,382.05,382.15,26045.0,359.2272,359.2554,358.9829,359.0768,26045.0
2021-05-21 13:50:00,382.15,382.23,382.07,382.17,23714.0,359.0768,359.152,359.0017,359.0956,23714.0
2021-05-21 14:00:00,382.19,382.56,382.03,382.46,117520.0,359.1144,359.4621,358.9641,359.3681,117520.0
2021-05-21 14:10:00,382.44,382.57,382.32,382.35,36371.0,359.3493,359.4715,359.2366,359.2648,36371.0
2021-05-21 14:20:00,382.3,382.3,381.84,381.93,35337.0,359.2178,359.2178,358.7855,358.8701,35337.0
2021-05-21 14:30:00,381.96,382.14,381.48,381.67,48637.0,358.8983,359.0674,358.4473,358.6258,48637.0
2021-05-21 14:40:00,381.68,382.05,381.64,381.93,41178.0,358.6352,358.9829,358.5976,358.8701,41178.0
2021-05-21 14:50:00,381.92,382.27,381.92,382.18,78089.0,358.8607,359.1896,358.8607,359.105,78089.0
2021-05-21 15:00:00,382.2,382.2,381.82,381.99,84977.0,359.1238,359.1238,358.7668,358.9265,84977.0
2021-05-21 15:10:00,381.96,382.55,381.95,382.39,100991.0,358.8983,359.4527,358.8889,359.3023,100991.0
2021-05-21 15:20:00,382.38,382.66,382.27,382.42,71980.0,359.2929,359.556,359.1896,359.3305,71980.0
2021-05-21 15:30:00,382.42,382.42,381.93,381.98,58633.0,359.3305,359.3305,358.8701,358.9171,58633.0
2021-05-21 15:40:00,381.97,382.09,381.38,381.89,115528.0,358.9077,359.0205,358.3533,358.8325,115528.0
2021-05-21 15:50:00,381.91,382.09,381.26,381.54,287039.0,358.8513,359.0205,358.2406,358.5037,287039.0
2021-05-24 09:30:00,383.68,384.1,383.44,383.9,212872.0,360.5145,360.9091,360.2889,360.7212,212872.0
2021-05-24 09:40:00,383.9,384.24,383.88,384.04,82051.0,360.7212,361.0406,360.7024,360.8527,82051.0
2021-05-24 09:50:00,384.06,384.45,383.91,384.45,35203.0,360.8715,361.238,360.7306,361.238,35203.0
2021-05-24 10:00:00,384.47,384.76,384.46,384.66,71937.0,361.2568,361.5292,361.2474,361.4353,71937.0
2021-05-24 10:10:00,384.66,385.15,384.53,385.14,109852.0,361.4353,361.8957,361.3131,361.8863,109852.0
2021-05-24 10:20:00,385.13,385.45,385.12,385.21,77403.0,361.8769,362.1776,361.8675,361.9521,77403.0
2021-05-24 10:30:00,385.24,385.55,385.18,385.53,70088.0,361.9803,362.2715,361.9239,362.2528,70088.0
2021-05-24 10:40:00,385.58,385.66,385.33,385.37,60102.0,362.2997,362.3749,362.0648,362.1024,60102.0
2021-05-24 10:50:00,385.42,385.62,385.42,385.47,64272.0,362.1494,362.3373,362.1494,362.1964,64272.0
2021-05-24 11:00:00,385.47,385.56,385.29,385.39,43711.0,362.1964,362.2809,362.0272,362.1212,43711.0
2021-05-24 11:10:00,385.42,385.59,385.34,385.59,35230.0,362.1494,362.3091,362.0742,362.3091,35230.0
2021-05-24 11:20:00,385.6,385.73,385.49,385.7,43457.0,362.3185,362.4407,362.2152,362.4125,43457.0
2021-05-24 11:30:00,385.7,385.78,385.56,385.61,35920.0,362.4125,362.4877,362.2809,362.3279,35920.0
2021-05-24 11:40:00,385.63,385.82,385.57,385.63,27070.0,362.3467,362.5252,362.2903,362.3467,27070.0
2021-05-24 11:50:00,385.63,385.63,385.39,385.41,30259.0,362.3467,362.3467,362.1212,362.14,30259.0
2021-05-24 12:00:00,385.4,385.61,385.37,385.37,12433.0,362.1306,362.3279,362.1024,362.1024,12433.0
2021-05-24 12:10:00,385.39,385.44,385.22,385.35,21723.0,362.1212,362.1682,361.9615,362.0836,21723.0
2021-05-24 12:20:00,385.36,385.46,385.11,385.16,35459.0,362.093,362.187,361.8581,361.9051,35459.0
2021-05-24 12:30:00,385.18,385.51,385.18,385.45,25564.0,361.9239,362.234,361.9239,362.1776,25564.0
2021-05-24 12:40:00,385.43,385.51,385.33,385.49,74839.0,362.1588,362.234,362.0648,362.2152,74839.0
2021-05-24 12:50:00,385.49,385.53,385.32,385.44,20910.0,362.2152,362.2528,362.0554,362.1682,20910.0
2021-05-24 13:00:00,385.46,385.61,385.33,385.4,26531.0,362.187,362.3279,362.0648,362.1306,26531.0
2021-05-24 13:10:00,385.41,385.63,385.4,385.62,21079.0,362.14,362.3467,362.1306,362.3373,21079.0
2021-05-24 13:20:00,385.61,385.77,385.59,385.77,38546.0,362.3279,362.4783,362.3091,362.4783,38546.0
2021-05-24 13:30:00,385.77,385.94,385.75,385.87,42027.0,362.4783,362.638,362.4595,362.5722,42027.0
2021-05-24 13:40:00,385.87,385.97,385.8,385.95,21277.0,362.5722,362.6662,362.5065,362.6474,21277.0
2021-05-24 13:50:00,385.96,385.96,385.8,385.88,39143.0,362.6568,362.6568,362.5065,362.5816,39143.0
2021-05-24 14:00:00,385.9,386.02,385.88,385.99,46820.0,362.6004,362.7132,362.5816,362.685,46820.0
2021-05-24 14:10:00,385.99,386.23,385.97,386.21,39915.0,362.685,362.9105,362.6662,362.8917,39915.0
2021-05-24 14:20:00,386.22,386.28,386.17,386.18,33934.0,362.9011,362.9575,362.8541,362.8635,33934.0
2021-05-24 14:30:00,386.19,386.34,386.18,386.31,54861.0,362.8729,363.0138,362.8635,362.9857,54861.0
2021-05-24 14:40:00,386.32,386.4,386.29,386.33,33589.0,362.9951,363.0702,362.9669,363.0045,33589.0
2021-05-24 14:50:00,386.34,386.34,386.13,386.18,50077.0,363.0138,363.0138,362.8165,362.8635,50077.0
2021-05-24 15:00:00,386.17,386.31,386.14,386.28,42776.0,362.8541,362.9857,362.8259,362.9575,42776.0
2021-05-24 15:10:00,386.29,386.37,386.01,386.03,57385.0,362.9669,363.042,362.7038,362.7226,57385.0
2021-05-24 15:20:00,386.01,386.15,386.0,386.07,81350.0,362.7038,362.8353,362.6944,362.7601,81350.0
2021-05-24 15:30:00,386.05,386.11,385.88,385.97,70918.0,362.7414,362.7977,362.5816,362.6662,70918.0
2021-05-24 15:40:00,385.96,386.06,385.76,385.86,75705.0,362.6568,362.7508,362.4689,362.5628,75705.0
2021-05-24 15:50:00,385.86,385.86,385.14,385.32,216502.0,362.5628,362.5628,361.8863,362.0554,216502.0
2021-05-25 09:30:00,386.42,386.76,386.22,386.44,324679.0,363.089,363.4085,362.9011,363.1078,324679.0
2021-05-25 09:40:00,386.45,386.52,385.76,385.77,147558.0,363.1172,363.183,362.4689,362.4783,147558.0
2021-05-25 09:50:00,385.76,385.86,385.42,385.45,133869.0,362.4689,362.5628,362.1494,362.1776,133869.0
2021-05-25 10:00:00,385.46,385.8,385.36,385.67,97676.0,362.187,362.5065,362.093,362.3843,97676.0
2021-05-25 10:10:00,385.69,385.79,385.42,385.43,61678.0,362.4031,362.4971,362.1494,362.1588,61678.0
2021-05-25 10:20:00,385.42,385.73,385.41,385.61,51895.0,362.1494,362.4407,362.14,362.3279,51895.0
2021-05-25 10:30:00,385.64,385.65,385.14,385.26,91172.0,362.3561,362.3655,361.8863,361.9991,91172.0
2021-05-25 10:40:00,385.3,385.67,385.19,385.58,58270.0,362.0366,362.3843,361.9333,362.2997,58270.0
2021-05-25 10:50:00,385.57,385.74,385.46,385.59,48453.0,362.2903,362.4501,362.187,362.3091,48453.0
2021-05-25 11:00:00,385.63,385.63,385.0,385.17,78349.0,362.3467,362.3467,361.7548,361.9145,78349.0
2021-05-25 11:10:00,385.14,385.44,384.86,384.99,93968.0,361.8863,362.1682,361.6232,361.7454,93968.0
2021-05-25 11:20:00,385.0,385.16,384.66,384.72,61853.0,361.7548,361.9051,361.4353,361.4917,61853.0
2021-05-25 11:30:00,384.75,384.83,384.22,384.52,71065.0,361.5198,361.595,361.0218,361.3037,71065.0
2021-05-25 11:40:00,384.51,384.89,384.41,384.76,69696.0,361.2943,361.6514,361.2004,361.5292,69696.0
2021-05-25 11:50:00,384.79,385.07,384.47,385.06,43521.0,361.5574,361.8205,361.2568,361.8111,43521.0
2021-05-25 12:00:00,385.06,385.35,384.94,385.35,39982.0,361.8111,362.0836,361.6984,362.0836,39982.0
2021-05-25 12:10:00,385.35,385.48,385.31,385.47,30471.0,362.0836,362.2058,362.046,362.1964,30471.0
2021-05-25 12:20:00,385.51,385.6,385.34,385.46,28507.0,362.234,362.3185,362.0742,362.187,28507.0
2021-05-25 12:30:00,385.47,385.6,385.35,385.42,58453.0,362.1964,362.3185,362.0836,362.1494,58453.0
2021-05-25 12:40:00,385.45,385.5,385.24,385.27,53395.0,362.1776,362.2246,361.9803,362.0085,53395.0
2021-05-25 12:50:00,385.26,385.47,385.23,385.31,50200.0,361.9991,362.1964,361.9709,362.046,50200.0
2021-05-25 13:00:00,385.3,385.3,384.64,384.85,56151.0,362.0366,362.0366,361.4165,361.6138,56151.0
2021-05-25 13:10:00,384.82,385.29,384.79,385.16,40725.0,361.5856,362.0272,361.5574,361.9051,40725.0
2021-05-25 13:20:00,385.17,385.41,385.16,385.3,29787.0,361.9145,362.14,361.9051,362.0366,29787.0
2021-05-25 13:30:00,385.29,385.37,385.1,385.29,34033.0,362.0272,362.1024,361.8487,362.0272,34033.0
2021-05-25 13:40:00,385.27,385.27,384.91,385.02,47519.0,362.0085,362.0085,361.6702,361.7735,47519.0
2021-05-25 13:50:00,385.0,385.12,384.88,384.97,36392.0,361.7548,361.8675,361.642,361.7266,36392.0
2021-05-25 14:00:00,385.0,385.04,384.55,384.73,50264.0,361.7548,361.7923,361.3319,361.5011,50264.0
2021-05-25 14:10:00,384.71,384.83,384.59,384.61,53004.0,361.4823,361.595,361.3695,361.3883,53004.0
2021-05-25 14:20:00,384.56,384.72,384.49,384.58,37972.0,361.3413,361.4917,361.2755,361.3601,37972.0
2021-05-25 14:30:00,384.58,384.82,384.47,384.81,48160.0,361.3601,361.5856,361.2568,361.5762,48160.0
2021-05-25 14:40:00,384.87,384.97,384.71,384.76,34007.0,361.6326,361.7266,361.4823,361.5292,34007.0
2021-05-25 14:50:00,384.77,384.84,384.48,384.6,43923.0,361.5386,361.6044,361.2661,361.3789,43923.0
2021-05-25 15:00:00,384.6,384.6,384.13,384.16,56625.0,361.3789,361.3789,360.9373,360.9655,56625.0
2021-05-25 15:10:00,384.14,384.41,384.12,384.39,65557.0,360.9467,361.2004,360.9279,361.1816,65557.0
2021-05-25 15:20:00,384.38,384.95,384.34,384.68,71123.0,361.1722,361.7078,361.1346,361.4541,71123.0
2021-05-25 15:30:00,384.69,384.72,384.23,384.63,98363.0,361.4635,361.4917,361.0312,361.4071,98363.0
2021-05-25 15:40:00,384.62,384.71,384.26,384.29,100015.0,361.3977,361.4823,361.0594,361.0876,100015.0
2021-05-25 15:50:00,384.23,384.56,383.94,384.51,345115.0,361.0312,361.3413,360.7588,361.2943,345115.0
2021-05-26 09:30:00,385.09,385.33,384.79,384.95,171079.0,361.8393,362.0648,361.5574,361.7078,171079.0
2021-05-26 09:40:00,384.99,385.2,384.21,384.22,96519.0,361.7454,361.9427,361.0125,361.0218,96519.0
2021-05-26 09:50:00,384.22,384.58,384.11,384.18,50571.0,361.0218,361.3601,360.9185,360.9843,50571.0
2021-05-26 10:00:00,384.18,384.45,384.07,384.45,49418.0,360.9843,361.238,360.8809,361.238,49418.0
2021-05-26 10:10:00,384.48,384.83,384.35,384.83,52572.0,361.2661,361.595,361.144,361.595,52572.0
2021-05-26 10:20:00,384.83,385.15,384.78,384.95,84157.0,361.595,361.8957,361.548,361.7078,84157.0
2021-05-26 10:30:00,384.96,385.06,384.86,384.92,36734.0,361.7172,361.8111,361.6232,361.6796,36734.0
2021-05-26 10:40:00,384.98,385.14,384.92,385.02,29801.0,361.736,361.8863,361.6796,361.7735,29801.0
2021-05-26 10:50:00,384.99,385.14,384.8,385.09,37814.0,361.7454,361.8863,361.5668,361.8393,37814.0
2021-05-26 11:00:00,385.12,385.5,385.12,385.5,47916.0,361.8675,362.2246,361.8675,362.2246,47916.0
2021-05-26 11:10:00,385.49,385.49,385.08,385.24,60336.0,362.2152,362.2152,361.8299,361.9803,60336.0
2021-05-26 11:20:00,385.22,385.23,385.0,385.18,33683.0,361.9615,361.9709,361.7548,361.9239,33683.0
2021-05-26 11:30:00,385.15,385.15,384.91,385.08,47166.0,361.8957,361.8957,361.6702,361.8299,47166.0
2021-05-26 11:40:00,385.06,385.27,384.95,385.26,32753.0,361.8111,362.0085,361.7078,361.9991,32753.0
2021-05-26 11:50:00,385.27,385.5,385.27,385.44,38616.0,362.0085,362.2246,362.0085,362.1682,38616.0
2021-05-26 12:00:00,385.44,385.58,385.4,385.51,34542.0,362.1682,362.2997,362.1306,362.234,34542.0
2021-05-26 12:10:00,385.53,385.61,385.46,385.47,34152.0,362.2528,362.3279,362.187,362.1964,34152.0
2021-05-26 12:20:00,385.5,385.56,385.38,385.47,27962.0,362.2246,362.2809,362.1118,362.1964,27962.0
2021-05-26 12:30:00,385.48,385.59,385.46,385.5,15755.0,362.2058,362.3091,362.187,362.2246,15755.0
2021-05-26 12:40:00,385.52,385.64,385.4,385.64,22823.0,362.2434,362.3561,362.1306,362.3561,22823.0
2021-05-26 12:50:00,385.61,385.65,385.56,385.58,16333.0,362.3279,362.3655,362.2809,362.2997,16333.0
2021-05-26 13:00:00,385.57,385.75,385.25,385.35,103485.0,362.2903,362.4595,361.9897,362.0836,103485.0
2021-05-26 13:10:00,385.37,385.41,385.24,385.35,31601.0,362.1024,362.14,361.9803,362.0836,31601.0
2021-05-26 13:20:00,385.34,385.55,385.34,385.43,24387.0,362.0742,362.2715,362.0742,362.1588,24387.0
2021-05-26 13:30:00,385.4,385.46,385.17,385.24,37023.0,362.1306,362.187,361.9145,361.9803,37023.0
2021-05-26 13:40:00,385.27,385.3,384.79,384.93,56636.0,362.0085,362.0366,361.5574,361.689,56636.0
2021-05-26 13:50:00,384.91,384.99,384.69,384.92,67153.0,361.6702,361.7454,361.4635,361.6796,67153.0
2021-05-26 14:00:00,384.94,385.1,384.88,385.1,34767.0,361.6984,361.8487,361.642,361.8487,34767.0
2021-05-26 14:10:00,385.1,385.27,385.1,385.27,47644.0,361.8487,362.0085,361.8487,362.0085,47644.0
2021-05-26 14:20:00,385.28,385.35,385.18,385.27,25578.0,362.0178,362.0836,361.9239,362.0085,25578.0
2021-05-26 14:30:00,385.29,385.31,385.13,385.16,21158.0,362.0272,362.046,361.8769,361.9051,21158.0
2021-05-26 14:40:00,385.19,385.33,385.19,385.28,25564.0,361.9333,362.0648,361.9333,362.0178,25564.0
2021-05-26 14:50:00,385.27,385.27,384.93,385.05,31046.0,362.0085,362.0085,361.689,361.8017,31046.0
2021-05-26 15:00:00,385.0,385.13,384.93,384.97,35539.0,361.7548,361.8769,361.689,361.7266,35539.0
2021-05-26 15:10:00,384.95,385.19,384.86,385.15,27914.0,361.7078,361.9333,361.6232,361.8957,27914.0
2021-05-26 15:20:00,385.17,385.32,385.0,385.15,63899.0,361.9145,362.0554,361.7548,361.8957,63899.0
2021-05-26 15:30:00,385.17,385.19,385.0,385.03,59544.0,361.9145,361.9333,361.7548,361.7829,59544.0
2021-05-26 15:40:00,385.07,385.3,384.97,385.07,65760.0,361.8205,362.0366,361.7266,361.8205,65760.0
2021-05-26 15:50:00,385.06,385.25,384.81,385.21,210209.0,361.8111,361.9897,361.5762,361.9521,210209.0
2021-05-27 09:30:00,386.25,386.55,386.19,386.49,151197.0,362.9293,363.2112,362.8729,363.1548,151197.0
2021-05-27 09:40:00,386.48,386.7,386.06,386.22,126518.0,363.1454,363.3521,362.7508,362.9011,126518.0
2021-05-27 09:50:00,386.22,386.45,386.14,386.2,86277.0,362.9011,363.1172,362.8259,362.8823,86277.0
2021-05-27 10:00:00,386.23,386.32,385.92,386.27,57015.0,362.9105,362.9951,362.6192,362.9481,57015.0
2021-05-27 10:10:00,386.32,386.6,386.27,386.54,70465.0,362.9951,363.2581,362.9481,363.2018,70465.0
2021-05-27 10:20:00,386.54,386.54,386.27,386.42,84624.0,363.2018,363.2018,362.9481,363.089,84624.0
2021-05-27 10:30:00,386.45,386.68,386.41,386.65,60930.0,363.1172,363.3333,363.0796,363.3051,60930.0
2021-05-27 10:40:00,386.64,386.78,386.52,386.74,37456.0,363.2957,363.4273,363.183,363.3897,37456.0
2021-05-27 10:50:00,386.74,386.74,385.95,386.22,81161.0,363.3897,363.3897,362.6474,362.9011,81161.0
2021-05-27 11:00:00,386.25,386.35,385.98,386.25,39419.0,362.9293,363.0232,362.6756,362.9293,39419.0
2021-05-27 11:10:00,386.22,386.32,386.14,386.32,36236.0,362.9011,362.9951,362.8259,362.9951,36236.0
2021-05-27 11:20:00,386.32,386.35,385.86,385.87,43216.0,362.9951,363.0232,362.5628,362.5722,43216.0
2021-05-27 11:30:00,385.88,386.05,385.63,386.03,49421.0,362.5816,362.7414,362.3467,362.7226,49421.0
2021-05-27 11:40:00,386.05,386.23,386.05,386.15,36090.0,362.7414,362.9105,362.7414,362.8353,36090.0
2021-05-27 11:50:00,386.16,386.47,386.12,386.38,35851.0,362.8447,363.136,362.8071,363.0514,35851.0
2021-05-27 12:00:00,386.37,386.45,386.32,386.38,22505.0,363.042,363.1172,362.9951,363.0514,22505.0
2021-05-27 12:10:00,386.37,386.5,386.37,386.45,34694.0,363.042,363.1642,363.042,363.1172,34694.0
2021-05-27 12:20:00,386.43,386.51,386.38,386.4,22761.0,363.0984,363.1736,363.0514,363.0702,22761.0
2021-05-27 12:30:00,386.4,386.47,386.31,386.38,26625.0,363.0702,363.136,362.9857,363.0514,26625.0
2021-05-27 12:40:00,386.4,386.42,386.11,386.14,17824.0,363.0702,363.089,362.7977,362.8259,17824.0
2021-05-27 12:50:00,386.16,386.25,386.11,386.15,18688.0,362.8447,362.9293,362.7977,362.8353,18688.0
2021-05-27 13:00:00,386.18,386.29,386.09,386.17,29224.0,362.8635,362.9669,362.7789,362.8541,29224.0
2021-05-27 13:10:00,386.2,386.24,386.07,386.16,18295.0,362.8823,362.9199,362.7601,362.8447,18295.0
2021-05-27 13:20:00,386.18,386.18,386.02,386.05,16798.0,362.8635,362.8635,362.7132,362.7414,16798.0
2021-05-27 13:30:00,386.01,386.09,385.58,385.86,102570.0,362.7038,362.7789,362.2997,362.5628,102570.0
2021-05-27 13:40:00,385.88,385.91,385.71,385.88,33579.0,362.5816,362.6098,362.4219,362.5816,33579.0
2021-05-27 13:50:00,385.87,385.9,385.8,385.87,21815.0,362.5722,362.6004,362.5065,362.5722,21815.0
2021-05-27 14:00:00,385.84,385.87,385.55,385.6,57175.0,362.544,362.5722,362.2715,362.3185,57175.0
2021-05-27 14:10:00,385.58,385.6,385.4,385.49,60756.0,362.2997,362.3185,362.1306,362.2152,60756.0
2021-05-27 14:20:00,385.49,385.72,385.39,385.72,74651.0,362.2152,362.4313,362.1212,362.4313,74651.0
2021-05-27 14:30:00,385.72,385.72,385.46,385.51,39391.0,362.4313,362.4313,362.187,362.234,39391.0
2021-05-27 14:40:00,385.53,385.63,385.41,385.56,42442.0,362.2528,362.3467,362.14,362.2809,42442.0
2021-05-27 14:50:00,385.56,385.86,385.56,385.76,63464.0,362.2809,362.5628,362.2809,362.4689,63464.0
2021-05-27 15:00:00,385.75,385.75,385.32,385.44,62364.0,362.4595,362.4595,362.0554,362.1682,62364.0
2021-05-27 15:10:00,385.44,385.73,385.37,385.65,42295.0,362.1682,362.4407,362.1024,362.3655,42295.0
2021-05-27 15:20:00,385.63,385.66,385.45,385.59,52817.0,362.3467,362.3749,362.1776,362.3091,52817.0
2021-05-27 15:30:00,385.63,385.81,385.47,385.7,69714.0,362.3467,362.5158,362.1964,362.4125,69714.0
2021-05-27 15:40:00,385.69,385.9,385.61,385.67,79447.0,362.4031,362.6004,362.3279,362.3843,79447.0
2021-05-27 15:50:00,385.64,386.22,385.35,385.37,281879.0,362.3561,362.9011,362.0836,362.1024,281879.0
2021-05-28 09:30:00,387.03,387.12,386.65,386.72,198642.0,363.6622,363.7468,363.3051,363.3709,198642.0
2021-05-28 09:40:00,386.73,387.03,386.62,386.62,53695.0,363.3803,363.6622,363.2769,363.2769,53695.0
2021-05-28 09:50:00,386.62,386.94,386.47,386.93,41578.0,363.2769,363.5776,363.136,363.5682,41578.0
2021-05-28 10:00:00,386.96,387.07,386.6,386.63,110199.0,363.5964,363.6998,363.2581,363.2863,110199.0
2021-05-28 10:10:00,386.66,386.72,386.4,386.42,49326.0,363.3145,363.3709,363.0702,363.089,49326.0
2021-05-28 10:20:00,386.46,386.49,386.1,386.18,41712.0,363.1266,363.1548,362.7883,362.8635,41712.0
2021-05-28 10:30:00,386.24,386.6,386.24,386.48,40103.0,362.9199,363.2581,362.9199,363.1454,40103.0
2021-05-28 10:40:00,386.48,386.71,386.46,386.48,32985.0,363.1454,363.3615,363.1266,363.1454,32985.0
2021-05-28 10:50:00,386.49,386.64,386.48,386.56,18176.0,363.1548,363.2957,363.1454,363.2206,18176.0
2021-05-28 11:00:00,386.55,386.63,386.46,386.61,31220.0,363.2112,363.2863,363.1266,363.2675,31220.0
2021-05-28 11:10:00,386.63,386.83,386.63,386.81,23455.0,363.2863,363.4743,363.2863,363.4555,23455.0
2021-05-28 11:20:00,386.81,386.84,386.72,386.77,35857.0,363.4555,363.4837,363.3709,363.4179,35857.0
2021-05-28 11:30:00,386.8,387.02,386.74,387.0,39331.0,363.4461,363.6528,363.3897,363.634,39331.0
2021-05-28 11:40:00,386.99,387.06,386.85,386.9,71284.0,363.6246,363.6904,363.4931,363.54,71284.0
2021-05-28 11:50:00,386.9,387.05,386.88,387.0,23145.0,363.54,363.681,363.5212,363.634,23145.0
2021-05-28 12:00:00,387.0,387.24,386.94,387.16,35774.0,363.634,363.8595,363.5776,363.7843,35774.0
2021-05-28 12:10:00,387.15,387.27,387.1,387.25,45795.0,363.7749,363.8877,363.728,363.8689,45795.0
2021-05-28 12:20:00,387.27,387.27,387.11,387.16,17354.0,363.8877,363.8877,363.7374,363.7843,17354.0
2021-05-28 12:30:00,387.16,387.25,387.11,387.24,23002.0,363.7843,363.8689,363.7374,363.8595,23002.0
2021-05-28 12:40:00,387.23,387.25,386.84,387.01,83598.0,363.8501,363.8689,363.4837,363.6434,83598.0
2021-05-28 12:50:00,387.01,387.02,386.91,386.95,27149.0,363.6434,363.6528,363.5494,363.587,27149.0
2021-05-28 13:00:00,386.98,387.03,386.89,386.91,15371.0,363.6152,363.6622,363.5306,363.5494,15371.0
2021-05-28 13:10:00,386.91,386.94,386.68,386.81,38431.0,363.5494,363.5776,363.3333,363.4555,38431.0
2021-05-28 13:20:00,386.81,386.83,386.62,386.72,37331.0,363.4555,363.4743,363.2769,363.3709,37331.0
2021-05-28 13:30:00,386.74,386.88,386.73,386.77,28581.0,363.3897,363.5212,363.3803,363.4179,28581.0
2021-05-28 13:40:00,386.75,386.77,386.62,386.72,43679.0,363.3991,363.4179,363.2769,363.3709,43679.0
2021-05-28 13:50:00,386.72,386.86,386.66,386.75,17242.0,363.3709,363.5025,363.3145,363.3991,17242.0
2021-05-28 14:00:00,386.76,386.83,386.68,386.71,20024.0,363.4085,363.4743,363.3333,363.3615,20024.0
2021-05-28 14:10:00,386.68,386.73,386.57,386.69,38897.0,363.3333,363.3803,363.23,363.3427,38897.0
2021-05-28 14:20:00,386.67,386.83,386.63,386.83,30466.0,363.3239,363.4743,363.2863,363.4743,30466.0
2021-05-28 14:30:00,386.85,386.87,386.75,386.81,30886.0,363.4931,363.5118,363.3991,363.4555,30886.0
2021-05-28 14:40:00,386.8,386.94,386.79,386.93,36712.0,363.4461,363.5776,363.4367,363.5682,36712.0
2021-05-28 14:50:00,386.93,386.94,386.81,386.82,125955.0,363.5682,363.5776,363.4555,363.4649,125955.0
2021-05-28 15:00:00,386.82,386.87,386.7,386.79,80926.0,363.4649,363.5118,363.3521,363.4367,80926.0
2021-05-28 15:10:00,386.79,386.79,386.52,386.72,82622.0,363.4367,363.4367,363.183,363.3709,82622.0
2021-05-28 15:20:00,386.71,386.77,386.59,386.7,100935.0,363.3615,363.4179,363.2488,363.3521,100935.0
2021-05-28 15:30:00,386.71,386.99,386.59,386.83,137643.0,363.3615,363.6246,363.2488,363.4743,137643.0
2021-05-28 15:40:00,386.83,386.88,386.59,386.79,121659.0,363.4743,363.5212,363.2488,363.4367,121659.0
2021-05-28 15:50:00,386.78,386.91,385.94,386.12,446030.0,363.4273,363.5494,362.638,362.8071,446030.0
2021-06-01 09:30:00,388.5,388.62,387.63,387.69,404527.0,365.0434,365.1562,364.226,364.2823,404527.0
2021-06-01 09:40:00,387.71,387.79,387.3,387.33,68378.0,364.3011,364.3763,363.9159,363.9441,68378.0
2021-06-01 09:50:00,387.29,387.4,387.02,387.33,84066.0,363.9065,364.0098,363.6528,363.9441,84066.0
2021-06-01 10:00:00,387.32,387.51,387.01,387.23,93979.0,363.9347,364.1132,363.6434,363.8501,93979.0
2021-06-01 10:10:00,387.22,387.22,386.14,386.44,116327.0,363.8407,363.8407,362.8259,363.1078,116327.0
2021-06-01 10:20:00,386.42,386.52,386.04,386.52,65691.0,363.089,363.183,362.732,363.183,65691.0
2021-06-01 10:30:00,386.53,386.75,386.25,386.31,116674.0,363.1924,363.3991,362.9293,362.9857,116674.0
2021-06-01 10:40:00,386.33,386.7,385.95,386.08,88028.0,363.0045,363.3521,362.6474,362.7695,88028.0
2021-06-01 10:50:00,386.08,386.14,385.61,385.97,67246.0,362.7695,362.8259,362.3279,362.6662,67246.0
2021-06-01 11:00:00,385.93,386.08,385.72,385.98,41185.0,362.6286,362.7695,362.4313,362.6756,41185.0
2021-06-01 11:10:00,385.98,386.33,385.98,386.27,59060.0,362.6756,363.0045,362.6756,362.9481,59060.0
2021-06-01 11:20:00,386.32,386.41,386.26,386.33,28343.0,362.9951,363.0796,362.9387,363.0045,28343.0
2021-06-01 11:30:00,386.32,386.56,386.09,386.52,37914.0,362.9951,363.2206,362.7789,363.183,37914.0
2021-06-01 11:40:00,386.53,386.55,386.14,386.31,24020.0,363.1924,363.2112,362.8259,362.9857,24020.0
2021-06-01 11:50:00,386.3,386.48,386.22,386.38,45105.0,362.9763,363.1454,362.9011,363.0514,45105.0
2021-06-01 12:00:00,386.42,386.42,385.98,386.12,75594.0,363.089,363.089,362.6756,362.8071,75594.0
2021-06-01 12:10:00,386.12,386.12,385.89,385.97,25708.0,362.8071,362.8071,362.591,362.6662,25708.0
2021-06-01 12:20:00,386.01,386.26,385.94,386.15,25837.0,362.7038,362.9387,362.638,362.8353,25837.0
2021-06-01 12:30:00,386.12,386.19,386.06,386.1,23645.0,362.8071,362.8729,362.7508,362.7883,23645.0
2021-06-01 12:40:00,386.1,386.34,386.09,386.18,32559.0,362.7883,363.0138,362.7789,362.8635,32559.0
2021-06-01 12:50:00,386.15,386.15,385.83,385.93,39180.0,362.8353,362.8353,362.5346,362.6286,39180.0
2021-06-01 13:00:00,385.94,385.96,385.45,385.69,78437.0,362.638,362.6568,362.1776,362.4031,78437.0
2021-06-01 13:10:00,385.68,385.69,385.45,385.47,24747.0,362.3937,362.4031,362.1776,362.1964,24747.0
2021-06-01 13:20:00,385.48,385.57,385.38,385.49,49086.0,362.2058,362.2903,362.1118,362.2152,49086.0
2021-06-01 13:30:00,385.48,385.63,385.46,385.62,44896.0,362.2058,362.3467,362.187,362.3373,44896.0
2021-06-01 13:40:00,385.6,385.61,385.43,385.52,43532.0,362.3185,362.3279,362.1588,362.2434,43532.0
2021-06-01 13:50:00,385.51,385.79,385.5,385.75,39504.0,362.234,362.4971,362.2246,362.4595,39504.0
2021-06-01 14:00:00,385.74,385.98,385.67,385.8,35571.0,362.4501,362.6756,362.3843,362.5065,35571.0
2021-06-01 14:10:00,385.8,385.95,385.78,385.94,60570.0,362.5065,362.6474,362.4877,362.638,60570.0
2021-06-01 14:20:00,385.93,386.16,385.9,386.16,75055.0,362.6286,362.8447,362.6004,362.8447,75055.0
2021-06-01 14:30:00,386.16,386.37,386.09,386.31,69929.0,362.8447,363.042,362.7789,362.9857,69929.0
2021-06-01 14:40:00,386.33,386.46,386.26,386.37,118334.0,363.0045,363.1266,362.9387,363.042,118334.0
2021-06-01 14:50:00,386.38,386.43,386.3,386.43,39141.0,363.0514,363.0984,362.9763,363.0984,39141.0
2021-06-01 15:00:00,386.45,386.45,386.12,386.26,59697.0,363.1172,363.1172,362.8071,362.9387,59697.0
2021-06-01 15:10:00,386.22,386.25,386.08,386.12,39926.0,362.9011,362.9293,362.7695,362.8071,39926.0
2021-06-01 15:20:00,386.11,386.31,386.0,386.01,61322.0,362.7977,362.9857,362.6944,362.7038,61322.0
2021-06-01 15:30:00,386.0,386.01,385.65,385.73,70890.0,362.6944,362.7038,362.3655,362.4407,70890.0
2021-06-01 15:40:00,385.72,386.1,385.63,386.1,73827.0,362.4313,362.7883,362.3467,362.7883,73827.0
2021-06-01 15:50:00,386.1,386.1,385.64,385.79,176656.0,362.7883,362.7883,362.3561,362.4971,176656.0
2021-06-02 09:30:00,386.43,386.45,385.71,385.74,140490.0,363.0984,363.1172,362.4219,362.4501,140490.0
2021-06-02 09:40:00,385.73,386.63,385.71,386.63,89486.0,362.4407,363.2863,362.4219,363.2863,89486.0
2021-06-02 09:50:00,386.62,386.75,386.47,386.48,60052.0,363.2769,363.3991,363.136,363.1454,60052.0
2021-06-02 10:00:00,386.5,386.63,386.37,386.58,40655.0,363.1642,363.2863,363.042,363.2394,40655.0
2021-06-02 10:10:00,386.56,386.84,386.43,386.77,38524.0,363.2206,363.4837,363.0984,363.4179,38524.0
2021-06-02 10:20:00,386.73,387.01,386.7,386.89,46476.0,363.3803,363.6434,363.3521,363.5306,46476.0
2021-06-02 10:30:00,386.92,387.01,386.6,386.76,155025.0,363.5588,363.6434,363.2581,363.4085,155025.0
2021-06-02 10:40:00,386.74,387.02,386.25,386.82,52135.0,363.3897,363.6528,362.9293,363.4649,52135.0
2021-06-02 10:50:00,386.82,386.84,386.61,386.77,26957.0,363.4649,363.4837,363.2675,363.4179,26957.0
2021-06-02 11:00:00,386.75,386.99,386.61,386.91,66032.0,363.3991,363.6246,363.2675,363.5494,66032.0
2021-06-02 11:10:00,386.86,387.24,386.84,387.06,45529.0,363.5025,363.8595,363.4837,363.6904,45529.0
2021-06-02 11:20:00,387.08,387.13,386.93,387.11,18749.0,363.7092,363.7561,363.5682,363.7374,18749.0
2021-06-02 11:30:00,387.13,387.22,387.0,387.05,20961.0,363.7561,363.8407,363.634,363.681,20961.0
2021-06-02 11:40:00,387.03,387.16,386.98,387.08,32975.0,363.6622,363.7843,363.6152,363.7092,32975.0
2021-06-02 11:50:00,387.09,387.14,386.85,386.91,43345.0,363.7186,363.7655,363.4931,363.5494,43345.0
2021-06-02 12:00:00,386.94,386.96,386.74,386.9,23210.0,363.5776,363.5964,363.3897,363.54,23210.0
2021-06-02 12:10:00,386.9,386.92,386.73,386.75,30530.0,363.54,363.5588,363.3803,363.3991,30530.0
2021-06-02 12:20:00,386.74,386.78,386.38,386.5,37469.0,363.3897,363.4273,363.0514,363.1642,37469.0
2021-06-02 12:30:00,386.5,386.5,386.25,386.43,52603.0,363.1642,363.1642,362.9293,363.0984,52603.0
2021-06-02 12:40:00,386.41,386.55,386.38,386.51,20827.0,363.0796,363.2112,363.0514,363.1736,20827.0
2021-06-02 12:50:00,386.54,386.6,386.49,386.52,24548.0,363.2018,363.2581,363.1548,363.183,24548.0
2021-06-02 13:00:00,386.53,386.61,386.46,386.53,32658.0,363.1924,363.2675,363.1266,363.1924,32658.0
2021-06-02 13:10:00,386.53,386.59,386.25,386.3,38665.0,363.1924,363.2488,362.9293,362.9763,38665.0
2021-06-02 13:20:00,386.28,386.3,385.75,385.96,91352.0,362.9575,362.9763,362.4595,362.6568,91352.0
2021-06-02 13:30:00,385.92,386.13,385.88,386.08,81408.0,362.6192,362.8165,362.5816,362.7695,81408.0
2021-06-02 13:40:00,386.07,386.11,385.73,385.81,105861.0,362.7601,362.7977,362.4407,362.5158,105861.0
2021-06-02 13:50:00,385.81,385.97,385.8,385.93,53003.0,362.5158,362.6662,362.5065,362.6286,53003.0
2021-06-02 14:00:00,385.93,386.15,385.71,385.72,77448.0,362.6286,362.8353,362.4219,362.4313,77448.0
2021-06-02 14:10:00,385.73,385.93,385.47,385.84,74766.0,362.4407,362.6286,362.1964,362.544,74766.0
2021-06-02 14:20:00,385.85,386.05,385.85,385.93,36145.0,362.5534,362.7414,362.5534,362.6286,36145.0
2021-06-02 14:30:00,385.94,386.0,385.8,385.95,38490.0,362.638,362.6944,362.5065,362.6474,38490.0
2021-06-02 14:40:00,385.94,386.02,385.87,386.0,31309.0,362.638,362.7132,362.5722,362.6944,31309.0
2021-06-02 14:50:00,386.0,386.05,385.87,386.02,34176.0,362.6944,362.7414,362.5722,362.7132,34176.0
2021-06-02 15:00:00,386.02,386.1,385.85,385.99,60821.0,362.7132,362.7883,362.5534,362.685,60821.0
2021-06-02 15:10:00,386.03,386.16,386.01,386.03,43630.0,362.7226,362.8447,362.7038,362.7226,43630.0
2021-06-02 15:20:00,386.03,386.07,385.87,385.92,74002.0,362.7226,362.7601,362.5722,362.6192,74002.0
2021-06-02 15:30:00,385.91,386.01,385.74,385.89,83628.0,362.6098,362.7038,362.4501,362.591,83628.0
2021-06-02 15:40:00,385.89,386.05,385.84,386.01,101478.0,362.591,362.7414,362.544,362.7038,101478.0
2021-06-02 15:50:00,386.0,386.55,385.94,386.48,337616.0,362.6944,363.2112,362.638,363.1454,337616.0
2021-06-03 09:30:00,384.17,384.47,383.59,383.62,241413.0,360.9749,361.2568,360.4299,360.4581,241413.0
2021-06-03 09:40:00,383.62,383.71,382.7,382.76,115457.0,360.4581,360.5426,359.5936,359.65,115457.0
2021-06-03 09:50:00,382.76,383.73,382.76,383.51,99740.0,359.65,360.5614,359.65,360.3547,99740.0
2021-06-03 10:00:00,383.47,384.43,383.39,384.18,122811.0,360.3171,361.2192,360.242,360.9843,122811.0
2021-06-03 10:10:00,384.19,384.43,383.93,384.2,67826.0,360.9937,361.2192,360.7494,361.0031,67826.0
2021-06-03 10:20:00,384.18,384.39,383.93,383.93,53892.0,360.9843,361.1816,360.7494,360.7494,53892.0
2021-06-03 10:30:00,383.88,384.23,383.7,383.73,47360.0,360.7024,361.0312,360.5332,360.5614,47360.0
2021-06-03 10:40:00,383.65,384.71,383.61,384.62,61164.0,360.4863,361.4823,360.4487,361.3977,61164.0
2021-06-03 10:50:00,384.69,385.52,384.64,385.5,63000.0,361.4635,362.2434,361.4165,362.2246,63000.0
2021-06-03 11:00:00,385.52,386.11,385.36,386.08,69289.0,362.2434,362.7977,362.093,362.7695,69289.0
2021-06-03 11:10:00,386.09,386.11,385.53,385.55,57777.0,362.7789,362.7977,362.2528,362.2715,57777.0
2021-06-03 11:20:00,385.56,385.96,385.47,385.84,57331.0,362.2809,362.6568,362.1964,362.544,57331.0
2021-06-03 11:30:00,385.78,385.9,385.34,385.39,32897.0,362.4877,362.6004,362.0742,362.1212,32897.0
2021-06-03 11:40:00,385.4,385.64,385.27,385.36,38239.0,362.1306,362.3561,362.0085,362.093,38239.0
2021-06-03 11:50:00,385.36,385.59,385.28,385.59,20412.0,362.093,362.3091,362.0178,362.3091,20412.0
2021-06-03 12:00:00,385.61,385.78,385.47,385.68,38972.0,362.3279,362.4877,362.1964,362.3937,38972.0
2021-06-03 12:10:00,385.67,385.7,385.42,385.46,46617.0,362.3843,362.4125,362.1494,362.187,46617.0
2021-06-03 12:20:00,385.44,385.52,385.15,385.5,58361.0,362.1682,362.2434,361.8957,362.2246,58361.0
2021-06-03 12:30:00,385.48,385.69,385.32,385.69,34058.0,362.2058,362.4031,362.0554,362.4031,34058.0
2021-06-03 12:40:00,385.71,385.9,385.66,385.68,19612.0,362.4219,362.6004,362.3749,362.3937,19612.0
2021-06-03 12:50:00,385.69,385.72,385.43,385.72,214863.0,362.4031,362.4313,362.1588,362.4313,214863.0
2021-06-03 13:00:00,385.67,385.67,385.11,385.59,48514.0,362.3843,362.3843,361.8581,362.3091,48514.0
2021-06-03 13:10:00,385.61,385.8,385.39,385.65,68361.0,362.3279,362.5065,362.1212,362.3655,68361.0
2021-06-03 13:20:00,385.67,385.99,385.64,385.95,25557.0,362.3843,362.685,362.3561,362.6474,25557.0
2021-06-03 13:30:00,385.94,386.0,385.81,385.97,20061.0,362.638,362.6944,362.5158,362.6662,20061.0
2021-06-03 13:40:00,385.96,386.03,385.55,385.61,43745.0,362.6568,362.7226,362.2715,362.3279,43745.0
2021-06-03 13:50:00,385.67,385.91,385.64,385.68,33550.0,362.3843,362.6098,362.3561,362.3937,33550.0
2021-06-03 14:00:00,385.68,385.76,385.5,385.65,32553.0,362.3937,362.4689,362.2246,362.3655,32553.0
2021-06-03 14:10:00,385.67,385.68,385.25,385.33,47872.0,362.3843,362.3937,361.9897,362.0648,47872.0
2021-06-03 14:20:00,385.36,385.42,385.23,385.25,23566.0,362.093,362.1494,361.9709,361.9897,23566.0
2021-06-03 14:30:00,385.24,385.46,385.1,385.18,34814.0,361.9803,362.187,361.8487,361.9239,34814.0
2021-06-03 14:40:00,385.14,385.27,385.05,385.24,51065.0,361.8863,362.0085,361.8017,361.9803,51065.0
2021-06-03 14:50:00,385.25,385.26,384.98,384.99,84462.0,361.9897,361.9991,361.736,361.7454,84462.0
2021-06-03 15:00:00,384.97,385.26,384.96,385.14,99045.0,361.7266,361.9991,361.7172,361.8863,99045.0
2021-06-03 15:10:00,385.09,385.36,385.07,385.1,69787.0,361.8393,362.093,361.8205,361.8487,69787.0
2021-06-03 15:20:00,385.07,385.36,384.98,385.36,49406.0,361.8205,362.093,361.736,362.093,49406.0
2021-06-03 15:30:00,385.4,385.58,385.26,385.58,51903.0,362.1306,362.2997,361.9991,362.2997,51903.0
2021-06-03 15:40:00,385.58,385.6,385.0,385.08,57687.0,362.2997,362.3185,361.7548,361.8299,57687.0
2021-06-03 15:50:00,385.12,385.29,384.95,385.02,183247.0,361.8675,362.0272,361.7078,361.7735,183247.0
2021-06-04 09:30:00,386.83,387.3,386.76,387.3,231511.0,363.4743,363.9159,363.4085,363.9159,231511.0
2021-06-04 09:40:00,387.32,387.51,387.19,387.25,74565.0,363.9347,364.1132,363.8125,363.8689,74565.0
2021-06-04 09:50:00,387.27,387.31,387.01,387.3,60247.0,363.8877,363.9253,363.6434,363.9159,60247.0
2021-06-04 10:00:00,387.33,387.61,387.27,387.46,71866.0,363.9441,364.2072,363.8877,364.0662,71866.0
2021-06-04 10:10:00,387.51,387.63,387.4,387.43,43131.0,364.1132,364.226,364.0098,364.038,43131.0
2021-06-04 10:20:00,387.44,387.53,387.26,387.37,56042.0,364.0474,364.132,363.8783,363.9817,56042.0
2021-06-04 10:30:00,387.43,387.56,387.35,387.49,59475.0,364.038,364.1602,363.9629,364.0944,59475.0
2021-06-04 10:40:00,387.5,387.85,387.38,387.7,59706.0,364.1038,364.4327,363.9911,364.2917,59706.0
2021-06-04 10:50:00,387.69,387.81,387.68,387.72,26800.0,364.2823,364.3951,364.2729,364.3105,26800.0
2021-06-04 11:00:00,387.77,387.94,387.68,387.83,32844.0,364.3575,364.5172,364.2729,364.4139,32844.0
2021-06-04 11:10:00,387.85,387.93,387.81,387.86,21590.0,364.4327,364.5078,364.3951,364.4421,21590.0
2021-06-04 11:20:00,387.87,387.98,387.69,387.87,41452.0,364.4515,364.5548,364.2823,364.4515,41452.0
2021-06-04 11:30:00,387.86,387.87,387.6,387.68,24181.0,364.4421,364.4515,364.1978,364.2729,24181.0
2021-06-04 11:40:00,387.71,387.78,387.55,387.64,18584.0,364.3011,364.3669,364.1508,364.2354,18584.0
2021-06-04 11:50:00,387.62,387.62,387.48,387.57,18047.0,364.2166,364.2166,364.085,364.1696,18047.0
2021-06-04 12:00:00,387.6,387.62,387.49,387.55,16611.0,364.1978,364.2166,364.0944,364.1508,16611.0
2021-06-04 12:10:00,387.56,387.71,387.56,387.62,20385.0,364.1602,364.3011,364.1602,364.2166,20385.0
2021-06-04 12:20:00,387.61,387.72,387.59,387.62,22205.0,364.2072,364.3105,364.1884,364.2166,22205.0
2021-06-04 12:30:00,387.66,387.85,387.66,387.81,19140.0,364.2541,364.4327,364.2541,364.3951,19140.0
2021-06-04 12:40:00,387.8,387.83,387.69,387.78,11725.0,364.3857,364.4139,364.2823,364.3669,11725.0
2021-06-04 12:50:00,387.78,387.87,387.75,387.85,24313.0,364.3669,364.4515,364.3387,364.4327,24313.0
2021-06-04 13:00:00,387.86,387.96,387.86,387.94,22038.0,364.4421,364.536,364.4421,364.5172,22038.0
2021-06-04 13:10:00,387.94,387.98,387.88,387.92,17608.0,364.5172,364.5548,364.4609,364.4985,17608.0
2021-06-04 13:20:00,387.94,387.94,387.76,387.81,19936.0,364.5172,364.5172,364.3481,364.3951,19936.0
2021-06-04 13:30:00,387.83,387.97,387.81,387.94,23470.0,364.4139,364.5454,364.3951,364.5172,23470.0
2021-06-04 13:40:00,387.94,388.15,387.94,388.08,51464.0,364.5172,364.7146,364.5172,364.6488,51464.0
2021-06-04 13:50:00,388.08,388.13,388.04,388.11,21609.0,364.6488,364.6958,364.6112,364.677,21609.0
2021-06-04 14:00:00,388.12,388.27,388.1,388.25,30511.0,364.6864,364.8273,364.6676,364.8085,30511.0
2021-06-04 14:10:00,388.27,388.31,388.19,388.27,58899.0,364.8273,364.8649,364.7521,364.8273,58899.0
2021-06-04 14:20:00,388.26,388.35,388.25,388.35,19765.0,364.8179,364.9025,364.8085,364.9025,19765.0
2021-06-04 14:30:00,388.35,388.54,388.34,388.52,38054.0,364.9025,365.081,364.8931,365.0622,38054.0
2021-06-04 14:40:00,388.49,388.57,388.46,388.51,21687.0,365.034,365.1092,365.0058,365.0528,21687.0
2021-06-04 14:50:00,388.5,388.5,388.4,388.42,26710.0,365.0434,365.0434,364.9495,364.9683,26710.0
2021-06-04 15:00:00,388.42,388.45,388.31,388.33,29269.0,364.9683,364.9965,364.8649,364.8837,29269.0
2021-06-04 15:10:00,388.34,388.41,388.28,388.4,20188.0,364.8931,364.9589,364.8367,364.9495,20188.0
2021-06-04 15:20:00,388.38,388.43,388.31,388.39,23698.0,364.9307,364.9777,364.8649,364.9401,23698.0
2021-06-04 15:30:00,388.39,388.46,388.3,388.36,40604.0,364.9401,365.0058,364.8555,364.9119,40604.0
2021-06-04 15:40:00,388.36,388.64,388.3,388.54,69678.0,364.9119,365.175,364.8555,365.081,69678.0
2021-06-04 15:50:00,388.55,388.8,388.39,388.5,159782.0,365.0904,365.3253,364.9401,365.0434,159782.0
2021-06-07 09:30:00,388.52,388.69,388.39,388.45,220339.0,365.0622,365.222,364.9401,364.9965,220339.0
2021-06-07 09:40:00,388.42,388.58,388.31,388.5,91757.0,364.9683,365.1186,364.8649,365.0434,91757.0
2021-06-07 09:50:00,388.48,388.49,387.91,388.14,75099.0,365.0246,365.034,364.4891,364.7052,75099.0
2021-06-07 10:00:00,388.15,388.15,387.73,387.81,59944.0,364.7146,364.7146,364.3199,364.3951,59944.0
2021-06-07 10:10:00,387.85,387.92,387.5,387.51,47971.0,364.4327,364.4985,364.1038,364.1132,47971.0
2021-06-07 10:20:00,387.49,387.82,387.48,387.64,33399.0,364.0944,364.4045,364.085,364.2354,33399.0
2021-06-07 10:30:00,387.64,387.68,387.49,387.54,36393.0,364.2354,364.2729,364.0944,364.1414,36393.0
2021-06-07 10:40:00,387.57,387.62,387.31,387.44,47737.0,364.1696,364.2166,363.9253,364.0474,47737.0
2021-06-07 10:50:00,387.47,387.73,387.39,387.69,59970.0,364.0756,364.3199,364.0005,364.2823,59970.0
2021-06-07 11:00:00,387.73,387.77,387.58,387.68,44446.0,364.3199,364.3575,364.179,364.2729,44446.0
2021-06-07 11:10:00,387.66,387.89,387.66,387.86,25258.0,364.2541,364.4703,364.2541,364.4421,25258.0
2021-06-07 11:20:00,387.85,387.87,387.46,387.46,44600.0,364.4327,364.4515,364.0662,364.0662,44600.0
2021-06-07 11:30:00,387.5,387.5,387.32,387.36,26199.0,364.1038,364.1038,363.9347,363.9723,26199.0
2021-06-07 11:40:00,387.36,387.46,387.27,387.34,25827.0,363.9723,364.0662,363.8877,363.9535,25827.0
2021-06-07 11:50:00,387.36,387.54,387.31,387.52,27768.0,363.9723,364.1414,363.9253,364.1226,27768.0
2021-06-07 12:00:00,387.54,387.73,387.47,387.68,24045.0,364.1414,364.3199,364.0756,364.2729,24045.0
2021-06-07 12:10:00,387.7,387.8,387.68,387.69,36960.0,364.2917,364.3857,364.2729,364.2823,36960.0
2021-06-07 12:20:00,387.67,387.71,387.51,387.56,35152.0,364.2635,364.3011,364.1132,364.1602,35152.0
2021-06-07 12:30:00,387.58,387.64,387.49,387.64,20372.0,364.179,364.2354,364.0944,364.2354,20372.0
2021-06-07 12:40:00,387.65,387.72,387.62,387.7,14903.0,364.2448,364.3105,364.2166,364.2917,14903.0
2021-06-07 12:50:00,387.69,387.78,387.67,387.7,21001.0,364.2823,364.3669,364.2635,364.2917,21001.0
2021-06-07 13:00:00,387.68,387.78,387.55,387.58,41658.0,364.2729,364.3669,364.1508,364.179,41658.0
2021-06-07 13:10:00,387.59,387.62,387.42,387.59,28539.0,364.1884,364.2166,364.0286,364.1884,28539.0
2021-06-07 13:20:00,387.62,387.66,387.47,387.5,46490.0,364.2166,364.2541,364.0756,364.1038,46490.0
2021-06-07 13:30:00,387.52,387.64,387.46,387.5,84652.0,364.1226,364.2354,364.0662,364.1038,84652.0
2021-06-07 13:40:00,387.5,387.51,387.25,387.4,17617.0,364.1038,364.1132,363.8689,364.0098,17617.0
2021-06-07 13:50:00,387.42,387.42,387.27,387.27,42877.0,364.0286,364.0286,363.8877,363.8877,42877.0
2021-06-07 14:00:00,387.26,387.5,387.25,387.5,33499.0,363.8783,364.1038,363.8689,364.1038,33499.0
2021-06-07 14:10:00,387.49,387.55,387.45,387.49,16041.0,364.0944,364.1508,364.0568,364.0944,16041.0
2021-06-07 14:20:00,387.47,387.56,387.44,387.52,14266.0,364.0756,364.1602,364.0474,364.1226,14266.0
2021-06-07 14:30:00,387.52,387.63,387.49,387.59,33268.0,364.1226,364.226,364.0944,364.1884,33268.0
2021-06-07 14:40:00,387.6,387.67,387.55,387.59,28574.0,364.1978,364.2635,364.1508,364.1884,28574.0
2021-06-07 14:50:00,387.62,387.93,387.61,387.81,50704.0,364.2166,364.5078,364.2072,364.3951,50704.0
2021-06-07 15:00:00,387.83,388.02,387.79,388.02,28982.0,364.4139,364.5924,364.3763,364.5924,28982.0
2021-06-07 15:10:00,388.01,388.1,387.93,388.1,34754.0,364.583,364.6676,364.5078,364.6676,34754.0
2021-06-07 15:20:00,388.1,388.2,388.07,388.18,26331.0,364.6676,364.7615,364.6394,364.7428,26331.0
2021-06-07 15:30:00,388.2,388.22,387.85,387.85,38509.0,364.7615,364.7803,364.4327,364.4327,38509.0
2021-06-07 15:40:00,387.84,388.02,387.81,387.92,92349.0,364.4233,364.5924,364.3951,364.4985,92349.0
2021-06-07 15:50:00,388.06,388.33,387.98,388.21,210136.0,364.63,364.8837,364.5548,364.7709,210136.0
2021-06-08 09:30:00,389.1,389.13,388.5,388.64,174905.0,365.6072,365.6354,365.0434,365.175,174905.0
2021-06-08 09:40:00,388.64,388.82,388.37,388.4,77462.0,365.175,365.3441,364.9213,364.9495,77462.0
2021-06-08 09:50:00,388.43,388.43,387.65,387.66,84850.0,364.9777,364.9777,364.2448,364.2541,84850.0
2021-06-08 10:00:00,387.72,388.08,387.56,388.07,36372.0,364.3105,364.6488,364.1602,364.6394,36372.0
2021-06-08 10:10:00,388.03,388.2,387.88,387.93,30710.0,364.6018,364.7615,364.4609,364.5078,30710.0
2021-06-08 10:20:00,388.02,388.07,387.75,387.88,31192.0,364.5924,364.6394,364.3387,364.4609,31192.0
2021-06-08 10:30:00,387.84,387.9,387.63,387.65,35838.0,364.4233,364.4797,364.226,364.2448,35838.0
2021-06-08 10:40:00,387.69,388.15,387.69,388.01,37530.0,364.2823,364.7146,364.2823,364.583,37530.0
2021-06-08 10:50:00,388.04,388.16,387.74,387.85,18668.0,364.6112,364.724,364.3293,364.4327,18668.0
2021-06-08 11:00:00,387.85,388.17,387.8,388.11,38301.0,364.4327,364.7334,364.3857,364.677,38301.0
2021-06-08 11:10:00,388.09,388.1,387.08,387.11,52873.0,364.6582,364.6676,363.7092,363.7374,52873.0
2021-06-08 11:20:00,387.08,387.1,386.44,387.0,108730.0,363.7092,363.728,363.1078,363.634,108730.0
2021-06-08 11:30:00,387.0,387.31,386.99,387.3,57918.0,363.634,363.9253,363.6246,363.9159,57918.0
2021-06-08 11:40:00,387.3,387.98,387.09,387.9,77539.0,363.9159,364.5548,363.7186,364.4797,77539.0
2021-06-08 11:50:00,387.88,388.03,387.75,388.01,34666.0,364.4609,364.6018,364.3387,364.583,34666.0
2021-06-08 12:00:00,387.94,388.32,387.9,388.25,33464.0,364.5172,364.8743,364.4797,364.8085,33464.0
2021-06-08 12:10:00,388.25,388.41,388.15,388.35,30005.0,364.8085,364.9589,364.7146,364.9025,30005.0
2021-06-08 12:20:00,388.38,388.4,388.11,388.39,45949.0,364.9307,364.9495,364.677,364.9401,45949.0
2021-06-08 12:30:00,388.38,388.55,388.37,388.39,43080.0,364.9307,365.0904,364.9213,364.9401,43080.0
2021-06-08 12:40:00,388.4,388.48,388.29,388.46,32436.0,364.9495,365.0246,364.8461,365.0058,32436.0
2021-06-08 12:50:00,388.48,388.53,388.4,388.51,25497.0,365.0246,365.0716,364.9495,365.0528,25497.0
2021-06-08 13:00:00,388.48,388.54,388.43,388.54,12641.0,365.0246,365.081,364.9777,365.081,12641.0
2021-06-08 13:10:00,388.53,388.56,388.29,388.29,43146.0,365.0716,365.0998,364.8461,364.8461,43146.0
2021-06-08 13:20:00,388.33,388.42,388.18,388.18,13966.0,364.8837,364.9683,364.7428,364.7428,13966.0
2021-06-08 13:30:00,388.18,388.4,388.13,388.38,21005.0,364.7428,364.9495,364.6958,364.9307,21005.0
2021-06-08 13:40:00,388.34,388.58,388.33,388.4,25496.0,364.8931,365.1186,364.8837,364.9495,25496.0
2021-06-08 13:50:00,388.39,388.44,388.16,388.2,19866.0,364.9401,364.9871,364.724,364.7615,19866.0
2021-06-08 14:00:00,388.19,388.37,388.13,388.37,30505.0,364.7521,364.9213,364.6958,364.9213,30505.0
2021-06-08 14:10:00,388.35,388.41,388.24,388.28,28121.0,364.9025,364.9589,364.7991,364.8367,28121.0
2021-06-08 14:20:00,388.29,388.51,388.24,388.5,44240.0,364.8461,365.0528,364.7991,365.0434,44240.0
2021-06-08 14:30:00,388.51,388.56,388.38,388.41,21353.0,365.0528,365.0998,364.9307,364.9589,21353.0
2021-06-08 14:40:00,388.4,388.5,388.31,388.5,16245.0,364.9495,365.0434,364.8649,365.0434,16245.0
2021-06-08 14:50:00,388.47,388.71,388.41,388.65,31306.0,365.0152,365.2408,364.9589,365.1844,31306.0
2021-06-08 15:00:00,388.66,388.79,388.63,388.75,21166.0,365.1938,365.3159,365.1656,365.2783,21166.0
2021-06-08 15:10:00,388.75,388.79,388.66,388.75,31897.0,365.2783,365.3159,365.1938,365.2783,31897.0
2021-06-08 15:20:00,388.76,388.84,388.5,388.6,44149.0,365.2877,365.3629,365.0434,365.1374,44149.0
2021-06-08 15:30:00,388.6,388.69,388.49,388.53,27942.0,365.1374,365.222,365.034,365.0716,27942.0
2021-06-08 15:40:00,388.52,388.58,388.32,388.36,35251.0,365.0622,365.1186,364.8743,364.9119,35251.0
2021-06-08 15:50:00,388.37,388.63,388.22,388.25,124598.0,364.9213,365.1656,364.7803,364.8085,124598.0
2021-06-09 09:30:00,389.08,389.13,388.61,388.62,163487.0,365.5884,365.6354,365.1468,365.1562,163487.0
2021-06-09 09:40:00,388.63,389.09,388.43,388.61,116436.0,365.1656,365.5978,364.9777,365.1468,116436.0
2021-06-09 09:50:00,388.56,388.76,388.37,388.74,57490.0,365.0998,365.2877,364.9213,365.2689,57490.0
2021-06-09 10:00:00,388.76,388.87,388.45,388.47,65599.0,365.2877,365.3911,364.9965,365.0152,65599.0
2021-06-09 10:10:00,388.47,388.59,388.28,388.54,61353.0,365.0152,365.128,364.8367,365.081,61353.0
2021-06-09 10:20:00,388.6,388.8,388.45,388.8,43155.0,365.1374,365.3253,364.9965,365.3253,43155.0
2021-06-09 10:30:00,388.8,388.86,388.66,388.81,114097.0,365.3253,365.3817,365.1938,365.3347,114097.0
2021-06-09 10:40:00,388.84,388.94,388.67,388.77,39801.0,365.3629,365.4569,365.2032,365.2971,39801.0
2021-06-09 10:50:00,388.79,388.87,388.65,388.76,37421.0,365.3159,365.3911,365.1844,365.2877,37421.0
2021-06-09 11:00:00,388.72,388.94,388.71,388.88,29843.0,365.2501,365.4569,365.2408,365.4005,29843.0
2021-06-09 11:10:00,388.87,388.98,388.76,388.96,27476.0,365.3911,365.4945,365.2877,365.4757,27476.0
2021-06-09 11:20:00,388.95,388.99,388.73,388.85,66523.0,365.4663,365.5038,365.2595,365.3723,66523.0
2021-06-09 11:30:00,388.83,388.83,388.55,388.66,29060.0,365.3535,365.3535,365.0904,365.1938,29060.0
2021-06-09 11:40:00,388.65,388.72,388.59,388.66,22138.0,365.1844,365.2501,365.128,365.1938,22138.0
2021-06-09 11:50:00,388.67,388.68,388.17,388.44,42291.0,365.2032,365.2126,364.7334,364.9871,42291.0
2021-06-09 12:00:00,388.4,388.5,388.34,388.47,37197.0,364.9495,365.0434,364.8931,365.0152,37197.0
2021-06-09 12:10:00,388.46,388.48,388.33,388.4,25140.0,365.0058,365.0246,364.8837,364.9495,25140.0
2021-06-09 12:20:00,388.42,388.58,388.42,388.58,28067.0,364.9683,365.1186,364.9683,365.1186,28067.0
2021-06-09 12:30:00,388.56,388.67,388.56,388.67,12674.0,365.0998,365.2032,365.0998,365.2032,12674.0
2021-06-09 12:40:00,388.65,388.68,388.58,388.6,11229.0,365.1844,365.2126,365.1186,365.1374,11229.0
2021-06-09 12:50:00,388.64,388.7,388.6,388.61,18349.0,365.175,365.2314,365.1374,365.1468,18349.0
2021-06-09 13:00:00,388.66,388.78,388.64,388.7,16206.0,365.1938,365.3065,365.175,365.2314,16206.0
2021-06-09 13:10:00,388.7,388.82,388.58,388.75,21955.0,365.2314,365.3441,365.1186,365.2783,21955.0
2021-06-09 13:20:00,388.78,388.86,388.75,388.77,38195.0,365.3065,365.3817,365.2783,365.2971,38195.0
2021-06-09 13:30:00,388.73,388.8,388.57,388.64,36137.0,365.2595,365.3253,365.1092,365.175,36137.0
2021-06-09 13:40:00,388.64,388.64,388.47,388.62,20928.0,365.175,365.175,365.0152,365.1562,20928.0
2021-06-09 13:50:00,388.63,388.69,388.54,388.57,22635.0,365.1656,365.222,365.081,365.1092,22635.0
2021-06-09 14:00:00,388.57,388.73,388.46,388.46,56468.0,365.1092,365.2595,365.0058,365.0058,56468.0
2021-06-09 14:10:00,388.48,388.57,388.48,388.51,28432.0,365.0246,365.1092,365.0246,365.0528,28432.0
2021-06-09 14:20:00,388.5,388.75,388.46,388.73,28296.0,365.0434,365.2783,365.0058,365.2595,28296.0
2021-06-09 14:30:00,388.71,388.77,388.51,388.54,60777.0,365.2408,365.2971,365.0528,365.081,60777.0
2021-06-09 14:40:00,388.52,388.58,388.37,388.37,108901.0,365.0622,365.1186,364.9213,364.9213,108901.0
2021-06-09 14:50:00,388.38,388.46,388.31,388.37,78386.0,364.9307,365.0058,364.8649,364.9213,78386.0
2021-06-09 15:00:00,388.35,388.36,388.2,388.2,36484.0,364.9025,364.9119,364.7615,364.7615,36484.0
2021-06-09 15:10:00,388.23,388.32,388.21,388.24,43654.0,364.7897,364.8743,364.7709,364.7991,43654.0
2021-06-09 15:20:00,388.23,388.3,387.82,387.82,46634.0,364.7897,364.8555,364.4045,364.4045,46634.0
2021-06-09 15:30:00,387.78,388.0,387.7,387.89,129761.0,364.3669,364.5736,364.2917,364.4703,129761.0
2021-06-09 15:40:00,387.87,387.9,387.58,387.67,57698.0,364.4515,364.4797,364.179,364.2635,57698.0
2021-06-09 15:50:00,387.66,387.88,387.41,387.63,279997.0,364.2541,364.4609,364.0192,364.226,279997.0
2021-06-10 09:30:00,388.86,390.11,388.85,390.11,237017.0,365.3817,366.5562,365.3723,366.5562,237017.0
2021-06-10 09:40:00,390.18,390.28,389.84,390.09,75345.0,366.622,366.716,366.3025,366.5374,75345.0
2021-06-10 09:50:00,390.14,390.29,389.96,390.04,46063.0,366.5844,366.7254,366.4153,366.4905,46063.0
2021-06-10 10:00:00,390.04,390.36,389.82,389.86,45608.0,366.4905,366.7911,366.2837,366.3213,45608.0
2021-06-10 10:10:00,389.85,389.88,389.55,389.74,47348.0,366.3119,366.3401,366.03,366.2086,47348.0
2021-06-10 10:20:00,389.75,389.79,389.46,389.55,43396.0,366.218,366.2555,365.9455,366.03,43396.0
2021-06-10 10:30:00,389.62,389.72,389.03,389.06,36126.0,366.0958,366.1898,365.5414,365.5696,36126.0
2021-06-10 10:40:00,389.04,389.08,388.25,388.25,85570.0,365.5508,365.5884,364.8085,364.8085,85570.0
2021-06-10 10:50:00,388.29,388.41,387.58,388.4,122533.0,364.8461,364.9589,364.179,364.9495,122533.0
2021-06-10 11:00:00,388.37,388.56,388.11,388.55,48684.0,364.9213,365.0998,364.677,365.0904,48684.0
2021-06-10 11:10:00,388.58,388.83,388.42,388.82,41386.0,365.1186,365.3535,364.9683,365.3441,41386.0
2021-06-10 11:20:00,388.84,389.1,388.75,389.07,32975.0,365.3629,365.6072,365.2783,365.579,32975.0
2021-06-10 11:30:00,389.09,389.29,389.08,389.19,39013.0,365.5978,365.7857,365.5884,365.6918,39013.0
2021-06-10 11:40:00,389.2,389.32,388.75,389.28,68065.0,365.7012,365.8139,365.2783,365.7763,68065.0
2021-06-10 11:50:00,389.3,389.37,389.14,389.31,22989.0,365.7951,365.8609,365.6448,365.8045,22989.0
2021-06-10 12:00:00,389.35,389.44,389.02,389.19,25603.0,365.8421,365.9267,365.532,365.6918,25603.0
2021-06-10 12:10:00,389.21,389.34,389.0,389.29,30995.0,365.7106,365.8327,365.5132,365.7857,30995.0
2021-06-10 12:20:00,389.29,389.36,389.1,389.1,21086.0,365.7857,365.8515,365.6072,365.6072,21086.0
2021-06-10 12:30:00,389.15,389.65,389.14,389.64,18916.0,365.6542,366.124,365.6448,366.1146,18916.0
2021-06-10 12:40:00,389.6,389.69,389.56,389.69,12793.0,366.077,366.1616,366.0394,366.1616,12793.0
2021-06-10 12:50:00,389.69,389.74,389.59,389.74,12867.0,366.1616,366.2086,366.0676,366.2086,12867.0
2021-06-10 13:00:00,389.75,389.87,389.56,389.81,22898.0,366.218,366.3307,366.0394,366.2743,22898.0
2021-06-10 13:10:00,389.83,389.85,389.71,389.79,11401.0,366.2931,366.3119,366.1804,366.2555,11401.0
2021-06-10 13:20:00,389.78,389.83,389.57,389.61,19111.0,366.2461,366.2931,366.0488,366.0864,19111.0
2021-06-10 13:30:00,389.62,389.63,389.4,389.61,45258.0,366.0958,366.1052,365.8891,366.0864,45258.0
2021-06-10 13:40:00,389.6,389.74,389.6,389.68,22715.0,366.077,366.2086,366.077,366.1522,22715.0
2021-06-10 13:50:00,389.71,389.9,389.66,389.88,24892.0,366.1804,366.3589,366.1334,366.3401,24892.0
2021-06-10 14:00:00,389.89,389.9,389.8,389.83,19276.0,366.3495,366.3589,366.2649,366.2931,19276.0
2021-06-10 14:10:00,389.8,389.85,389.71,389.77,16188.0,366.2649,366.3119,366.1804,366.2368,16188.0
2021-06-10 14:20:00,389.74,389.77,389.5,389.5,21612.0,366.2086,366.2368,365.9831,365.9831,21612.0
2021-06-10 14:30:00,389.55,389.58,389.44,389.45,20603.0,366.03,366.0582,365.9267,365.9361,20603.0
2021-06-10 14:40:00,389.45,389.57,389.3,389.5,29039.0,365.9361,366.0488,365.7951,365.9831,29039.0
2021-06-10 14:50:00,389.5,389.69,389.48,389.66,28444.0,365.9831,366.1616,365.9643,366.1334,28444.0
2021-06-10 15:00:00,389.64,389.65,389.23,389.5,47520.0,366.1146,366.124,365.7294,365.9831,47520.0
2021-06-10 15:10:00,389.52,389.56,389.41,389.41,33095.0,366.0018,366.0394,365.8985,365.8985,33095.0
2021-06-10 15:20:00,389.42,389.48,389.23,389.34,55914.0,365.9079,365.9643,365.7294,365.8327,55914.0
2021-06-10 15:30:00,389.34,389.51,389.14,389.33,73928.0,365.8327,365.9925,365.6448,365.8233,73928.0
2021-06-10 15:40:00,389.31,389.35,389.06,389.12,72225.0,365.8045,365.8421,365.5696,365.626,72225.0
2021-06-10 15:50:00,389.12,389.56,389.12,389.43,221267.0,365.626,366.0394,365.626,365.9173,221267.0
2021-06-11 09:30:00,390.0,390.2,389.74,389.91,159526.0,366.4529,366.6408,366.2086,366.3683,159526.0
2021-06-11 09:40:00,389.9,390.19,389.86,389.87,75257.0,366.3589,366.6314,366.3213,366.3307,75257.0
2021-06-11 09:50:00,389.85,390.12,389.65,389.8,86620.0,366.3119,366.5656,366.124,366.2649,86620.0
2021-06-11 10:00:00,389.78,390.02,389.69,389.8,54614.0,366.2461,366.4717,366.1616,366.2649,54614.0
2021-06-11 10:10:00,389.81,389.86,389.52,389.61,36814.0,366.2743,366.3213,366.0018,366.0864,36814.0
2021-06-11 10:20:00,389.62,389.62,389.31,389.47,99038.0,366.0958,366.0958,365.8045,365.9549,99038.0
2021-06-11 10:30:00,389.51,389.52,389.12,389.18,53366.0,365.9925,366.0018,365.626,365.6824,53366.0
2021-06-11 10:40:00,389.19,389.33,389.11,389.13,45387.0,365.6918,365.8233,365.6166,365.6354,45387.0
2021-06-11 10:50:00,389.15,389.36,389.1,389.24,45421.0,365.6542,365.8515,365.6072,365.7388,45421.0
2021-06-11 11:00:00,389.21,389.31,388.92,389.3,30642.0,365.7106,365.8045,365.4381,365.7951,30642.0
2021-06-11 11:10:00,389.3,389.3,389.13,389.17,28424.0,365.7951,365.7951,365.6354,365.673,28424.0
2021-06-11 11:20:00,389.13,389.37,389.13,389.35,69353.0,365.6354,365.8609,365.6354,365.8421,69353.0
2021-06-11 11:30:00,389.37,389.46,389.32,389.4,52789.0,365.8609,365.9455,365.8139,365.8891,52789.0
2021-06-11 11:40:00,389.4,389.47,389.19,389.33,36834.0,365.8891,365.9549,365.6918,365.8233,36834.0
2021-06-11 11:50:00,389.35,389.36,389.15,389.23,29851.0,365.8421,365.8515,365.6542,365.7294,29851.0
2021-06-11 12:00:00,389.23,389.32,389.08,389.08,37828.0,365.7294,365.8139,365.5884,365.5884,37828.0
2021-06-11 12:10:00,389.1,389.18,389.01,389.05,27720.0,365.6072,365.6824,365.5226,365.5602,27720.0
2021-06-11 12:20:00,389.05,389.06,388.86,388.9,41408.0,365.5602,365.5696,365.3817,365.4193,41408.0
2021-06-11 12:30:00,388.88,388.97,388.78,388.8,123629.0,365.4005,365.4851,365.3065,365.3253,123629.0
2021-06-11 12:40:00,388.8,388.99,388.73,388.96,17246.0,365.3253,365.5038,365.2595,365.4757,17246.0
2021-06-11 12:50:00,388.91,389.1,388.91,389.07,24901.0,365.4287,365.6072,365.4287,365.579,24901.0
2021-06-11 13:00:00,389.07,389.09,388.92,389.03,29421.0,365.579,365.5978,365.4381,365.5414,29421.0
2021-06-11 13:10:00,389.03,389.11,389.0,389.09,18369.0,365.5414,365.6166,365.5132,365.5978,18369.0
2021-06-11 13:20:00,389.09,389.17,389.08,389.13,15310.0,365.5978,365.673,365.5884,365.6354,15310.0
2021-06-11 13:30:00,389.12,389.21,389.12,389.19,26894.0,365.626,365.7106,365.626,365.6918,26894.0
2021-06-11 13:40:00,389.19,389.34,389.18,389.31,15845.0,365.6918,365.8327,365.6824,365.8045,15845.0
2021-06-11 13:50:00,389.34,389.38,389.31,389.35,16679.0,365.8327,365.8703,365.8045,365.8421,16679.0
2021-06-11 14:00:00,389.35,389.57,389.35,389.57,22223.0,365.8421,366.0488,365.8421,366.0488,22223.0
2021-06-11 14:10:00,389.57,389.59,389.44,389.44,12336.0,366.0488,366.0676,365.9267,365.9267,12336.0
2021-06-11 14:20:00,389.46,389.59,389.45,389.59,11109.0,365.9455,366.0676,365.9361,366.0676,11109.0
2021-06-11 14:30:00,389.58,389.68,389.58,389.66,10147.0,366.0582,366.1522,366.0582,366.1334,10147.0
2021-06-11 14:40:00,389.66,389.66,389.58,389.59,27107.0,366.1334,366.1334,366.0582,366.0676,27107.0
2021-06-11 14:50:00,389.6,389.62,389.45,389.62,29518.0,366.077,366.0958,365.9361,366.0958,29518.0
2021-06-11 15:00:00,389.58,389.62,389.42,389.48,15023.0,366.0582,366.0958,365.9079,365.9643,15023.0
2021-06-11 15:10:00,389.47,389.56,389.37,389.52,14997.0,365.9549,366.0394,365.8609,366.0018,14997.0
2021-06-11 15:20:00,389.51,389.52,389.37,389.41,23007.0,365.9925,366.0018,365.8609,365.8985,23007.0
2021-06-11 15:30:00,389.41,389.48,389.36,389.43,16851.0,365.8985,365.9643,365.8515,365.9173,16851.0
2021-06-11 15:40:00,389.44,389.57,389.27,389.55,23600.0,365.9267,366.0488,365.7669,366.03,23600.0
2021-06-11 15:50:00,389.7,390.18,389.67,390.09,87905.0,366.171,366.622,366.1428,366.5374,87905.0
2021-06-14 09:30:00,390.2,390.23,389.52,389.66,184727.0,366.6408,366.669,366.0018,366.1334,184727.0
2021-06-14 09:40:00,389.7,390.05,389.65,389.94,43424.0,366.171,366.4998,366.124,366.3965,43424.0
2021-06-14 09:50:00,389.93,389.96,389.55,389.75,43308.0,366.3871,366.4153,366.03,366.218,43308.0
2021-06-14 10:00:00,389.78,389.82,389.24,389.47,61652.0,366.2461,366.2837,365.7388,365.9549,61652.0
2021-06-14 10:10:00,389.4,389.48,389.22,389.42,25554.0,365.8891,365.9643,365.72,365.9079,25554.0
2021-06-14 10:20:00,389.43,389.54,389.3,389.38,31411.0,365.9173,366.0206,365.7951,365.8703,31411.0
2021-06-14 10:30:00,389.4,389.51,389.13,389.51,29422.0,365.8891,365.9925,365.6354,365.9925,29422.0
2021-06-14 10:40:00,389.57,389.61,389.21,389.33,35809.0,366.0488,366.0864,365.7106,365.8233,35809.0
2021-06-14 10:50:00,389.33,389.61,389.3,389.57,15900.0,365.8233,366.0864,365.7951,366.0488,15900.0
2021-06-14 11:00:00,389.63,389.8,389.52,389.53,26606.0,366.1052,366.2649,366.0018,366.0112,26606.0
2021-06-14 11:10:00,389.53,389.56,389.37,389.37,20749.0,366.0112,366.0394,365.8609,365.8609,20749.0
2021-06-14 11:20:00,389.42,389.44,389.26,389.33,30216.0,365.9079,365.9267,365.7575,365.8233,30216.0
2021-06-14 11:30:00,389.31,389.33,389.1,389.22,105539.0,365.8045,365.8233,365.6072,365.72,105539.0
2021-06-14 11:40:00,389.25,389.33,389.19,389.3,36139.0,365.7481,365.8233,365.6918,365.7951,36139.0
2021-06-14 11:50:00,389.3,389.39,389.25,389.28,19266.0,365.7951,365.8797,365.7481,365.7763,19266.0
2021-06-14 12:00:00,389.29,389.4,389.22,389.38,18587.0,365.7857,365.8891,365.72,365.8703,18587.0
2021-06-14 12:10:00,389.4,389.44,389.36,389.39,14449.0,365.8891,365.9267,365.8515,365.8797,14449.0
2021-06-14 12:20:00,389.41,389.41,389.2,389.3,17609.0,365.8985,365.8985,365.7012,365.7951,17609.0
2021-06-14 12:30:00,389.25,389.25,389.05,389.06,26883.0,365.7481,365.7481,365.5602,365.5696,26883.0
2021-06-14 12:40:00,389.06,389.16,389.06,389.08,10662.0,365.5696,365.6636,365.5696,365.5884,10662.0
2021-06-14 12:50:00,389.08,389.1,389.0,389.06,23631.0,365.5884,365.6072,365.5132,365.5696,23631.0
2021-06-14 13:00:00,389.05,389.12,389.0,389.07,22088.0,365.5602,365.626,365.5132,365.579,22088.0
2021-06-14 13:10:00,389.09,389.22,389.07,389.14,29702.0,365.5978,365.72,365.579,365.6448,29702.0
2021-06-14 13:20:00,389.15,389.27,389.12,389.27,19732.0,365.6542,365.7669,365.626,365.7669,19732.0
2021-06-14 13:30:00,389.26,389.34,389.23,389.25,20785.0,365.7575,365.8327,365.7294,365.7481,20785.0
2021-06-14 13:40:00,389.27,389.37,389.22,389.34,13565.0,365.7669,365.8609,365.72,365.8327,13565.0
2021-06-14 13:50:00,389.34,389.35,389.13,389.19,26974.0,365.8327,365.8421,365.6354,365.6918,26974.0
2021-06-14 14:00:00,389.2,389.26,389.13,389.17,50970.0,365.7012,365.7575,365.6354,365.673,50970.0
2021-06-14 14:10:00,389.15,389.24,389.14,389.18,32951.0,365.6542,365.7388,365.6448,365.6824,32951.0
2021-06-14 14:20:00,389.16,389.22,389.08,389.08,23287.0,365.6636,365.72,365.5884,365.5884,23287.0
2021-06-14 14:30:00,389.07,389.2,389.05,389.19,15866.0,365.579,365.7012,365.5602,365.6918,15866.0
2021-06-14 14:40:00,389.2,389.44,389.2,389.4,28481.0,365.7012,365.9267,365.7012,365.8891,28481.0
2021-06-14 14:50:00,389.4,389.41,389.34,389.38,36917.0,365.8891,365.8985,365.8327,365.8703,36917.0
2021-06-14 15:00:00,389.38,389.52,389.32,389.41,47457.0,365.8703,366.0018,365.8139,365.8985,47457.0
2021-06-14 15:10:00,389.42,389.42,389.29,389.33,31848.0,365.9079,365.9079,365.7857,365.8233,31848.0
2021-06-14 15:20:00,389.32,389.56,389.3,389.56,25424.0,365.8139,366.0394,365.7951,366.0394,25424.0
2021-06-14 15:30:00,389.55,389.74,389.55,389.72,85617.0,366.03,366.2086,366.03,366.1898,85617.0
2021-06-14 15:40:00,389.73,390.09,389.73,390.08,64139.0,366.1992,366.5374,366.1992,366.528,64139.0
2021-06-14 15:50:00,390.09,391.04,389.92,391.03,142350.0,366.5374,367.4301,366.3777,367.4207,142350.0
2021-06-15 09:30:00,391.15,391.2,390.46,390.54,140524.0,367.5334,367.5804,366.8851,366.9603,140524.0
2021-06-15 09:40:00,390.56,390.75,390.43,390.56,60115.0,366.9791,367.1576,366.8569,366.9791,60115.0
2021-06-15 09:50:00,390.56,390.61,390.33,390.47,71058.0,366.9791,367.026,366.7629,366.8945,71058.0
2021-06-15 10:00:00,390.47,390.54,390.13,390.29,47259.0,366.8945,366.9603,366.575,366.7254,47259.0
2021-06-15 10:10:00,390.29,390.42,390.11,390.24,52349.0,366.7254,366.8475,366.5562,366.6784,52349.0
2021-06-15 10:20:00,390.23,390.47,390.06,390.15,30051.0,366.669,366.8945,366.5092,366.5938,30051.0
2021-06-15 10:30:00,390.17,390.23,390.01,390.19,35880.0,366.6126,366.669,366.4623,366.6314,35880.0
2021-06-15 10:40:00,390.19,390.19,389.84,389.96,29245.0,366.6314,366.6314,366.3025,366.4153,29245.0
2021-06-15 10:50:00,389.96,390.04,389.84,389.88,39780.0,366.4153,366.4905,366.3025,366.3401,39780.0
2021-06-15 11:00:00,389.86,390.0,389.72,389.96,30183.0,366.3213,366.4529,366.1898,366.4153,30183.0
2021-06-15 11:10:00,389.95,390.13,389.86,390.07,28961.0,366.4059,366.575,366.3213,366.5186,28961.0
2021-06-15 11:20:00,390.06,390.11,389.82,389.93,22182.0,366.5092,366.5562,366.2837,366.3871,22182.0
2021-06-15 11:30:00,389.92,389.92,389.4,389.49,29147.0,366.3777,366.3777,365.8891,365.9737,29147.0
2021-06-15 11:40:00,389.49,389.8,389.48,389.77,23539.0,365.9737,366.2649,365.9643,366.2368,23539.0
2021-06-15 11:50:00,389.77,389.78,389.5,389.75,20786.0,366.2368,366.2461,365.9831,366.218,20786.0
2021-06-15 12:00:00,389.76,389.95,389.76,389.94,16378.0,366.2274,366.4059,366.2274,366.3965,16378.0
2021-06-15 12:10:00,389.96,390.06,389.94,390.06,26351.0,366.4153,366.5092,366.3965,366.5092,26351.0
2021-06-15 12:20:00,390.04,390.21,390.01,390.21,15178.0,366.4905,366.6502,366.4623,366.6502,15178.0
2021-06-15 12:30:00,390.21,390.25,390.14,390.14,15817.0,366.6502,366.6878,366.5844,366.5844,15817.0
2021-06-15 12:40:00,390.12,390.14,389.93,390.03,21320.0,366.5656,366.5844,366.3871,366.4811,21320.0
2021-06-15 12:50:00,390.02,390.03,389.84,389.97,23311.0,366.4717,366.4811,366.3025,366.4247,23311.0
2021-06-15 13:00:00,390.03,390.14,389.88,389.99,17797.0,366.4811,366.5844,366.3401,366.4435,17797.0
2021-06-15 13:10:00,389.99,390.02,389.76,389.97,15444.0,366.4435,366.4717,366.2274,366.4247,15444.0
2021-06-15 13:20:00,389.93,389.96,389.87,389.87,11885.0,366.3871,366.4153,366.3307,366.3307,11885.0
2021-06-15 13:30:00,389.9,390.14,389.89,390.1,58143.0,366.3589,366.5844,366.3495,366.5468,58143.0
2021-06-15 13:40:00,390.1,390.26,390.04,390.26,62459.0,366.5468,366.6972,366.4905,366.6972,62459.0
2021-06-15 13:50:00,390.24,390.49,390.24,390.42,115677.0,366.6784,366.9133,366.6784,366.8475,115677.0
2021-06-15 14:00:00,390.43,390.74,390.42,390.62,54916.0,366.8569,367.1482,366.8475,367.0354,54916.0
2021-06-15 14:10:00,390.59,390.59,390.2,390.39,19675.0,367.0072,367.0072,366.6408,366.8193,19675.0
2021-06-15 14:20:00,390.38,390.41,390.29,390.38,30382.0,366.8099,366.8381,366.7254,366.8099,30382.0
2021-06-15 14:30:00,390.38,390.38,390.26,390.29,32086.0,366.8099,366.8099,366.6972,366.7254,32086.0
2021-06-15 14:40:00,390.28,390.55,390.23,390.52,23440.0,366.716,366.9697,366.669,366.9415,23440.0
2021-06-15 14:50:00,390.49,390.73,390.44,390.51,30563.0,366.9133,367.1388,366.8663,366.9321,30563.0
2021-06-15 15:00:00,390.46,390.46,390.08,390.33,44285.0,366.8851,366.8851,366.528,366.7629,44285.0
2021-06-15 15:10:00,390.33,390.48,390.3,390.45,31857.0,366.7629,366.9039,366.7348,366.8757,31857.0
2021-06-15 15:20:00,390.47,390.52,390.1,390.21,42823.0,366.8945,366.9415,366.5468,366.6502,42823.0
2021-06-15 15:30:00,390.21,390.22,389.86,390.14,50347.0,366.6502,366.6596,366.3213,366.5844,50347.0
2021-06-15 15:40:00,390.14,390.7,390.11,390.67,97457.0,366.5844,367.1106,366.5562,367.0824,97457.0
2021-06-15 15:50:00,390.66,390.69,389.94,390.27,229280.0,367.073,367.1012,366.3965,366.7066,229280.0
2021-06-16 09:30:00,390.42,390.58,390.08,390.21,135864.0,366.8475,366.9978,366.528,366.6502,135864.0
2021-06-16 09:40:00,390.22,390.27,389.94,389.99,32839.0,366.6596,366.7066,366.3965,366.4435,32839.0
2021-06-16 09:50:00,390.0,390.12,389.98,390.11,24779.0,366.4529,366.5656,366.4341,366.5562,24779.0
2021-06-16 10:00:00,390.14,390.34,389.98,390.16,47762.0,366.5844,366.7723,366.4341,366.6032,47762.0
2021-06-16 10:10:00,390.18,390.24,390.05,390.06,33759.0,366.622,366.6784,366.4998,366.5092,33759.0
2021-06-16 10:20:00,390.01,390.18,390.0,390.08,27695.0,366.4623,366.622,366.4529,366.528,27695.0
2021-06-16 10:30:00,390.08,390.18,389.99,390.06,57382.0,366.528,366.622,366.4435,366.5092,57382.0
2021-06-16 10:40:00,390.02,390.04,389.87,389.92,23998.0,366.4717,366.4905,366.3307,366.3777,23998.0
2021-06-16 10:50:00,389.97,389.99,389.87,389.98,13589.0,366.4247,366.4435,366.3307,366.4341,13589.0
2021-06-16 11:00:00,390.0,390.09,389.93,389.96,23584.0,366.4529,366.5374,366.3871,366.4153,23584.0
2021-06-16 11:10:00,389.96,390.33,389.93,390.33,32720.0,366.4153,366.7629,366.3871,366.7629,32720.0
2021-06-16 11:20:00,390.31,390.32,390.19,390.3,21265.0,366.7441,366.7535,366.6314,366.7348,21265.0
2021-06-16 11:30:00,390.28,390.3,390.0,390.02,42249.0,366.716,366.7348,366.4529,366.4717,42249.0
2021-06-16 11:40:00,390.06,390.15,390.02,390.14,15342.0,366.5092,366.5938,366.4717,366.5844,15342.0
2021-06-16 11:50:00,390.15,390.18,390.04,390.04,16849.0,366.5938,366.622,366.4905,366.4905,16849.0
2021-06-16 12:00:00,390.04,390.09,389.78,389.81,34943.0,366.4905,366.5374,366.2461,366.2743,34943.0
2021-06-16 12:10:00,389.79,389.82,389.52,389.54,36803.0,366.2555,366.2837,366.0018,366.0206,36803.0
2021-06-16 12:20:00,389.52,389.55,389.15,389.38,25062.0,366.0018,366.03,365.6542,365.8703,25062.0
2021-06-16 12:30:00,389.35,389.47,389.17,389.22,14118.0,365.8421,365.9549,365.673,365.72,14118.0
2021-06-16 12:40:00,389.24,389.38,389.11,389.22,26678.0,365.7388,365.8703,365.6166,365.72,26678.0
2021-06-16 12:50:00,389.22,389.35,389.12,389.35,18530.0,365.72,365.8421,365.626,365.8421,18530.0
2021-06-16 13:00:00,389.35,389.37,389.21,389.24,15377.0,365.8421,365.8609,365.7106,365.7388,15377.0
2021-06-16 13:10:00,389.25,389.46,389.21,389.21,31647.0,365.7481,365.9455,365.7106,365.7106,31647.0
2021-06-16 13:20:00,389.2,389.26,388.89,388.98,57581.0,365.7012,365.7575,365.4099,365.4945,57581.0
2021-06-16 13:30:00,388.96,389.32,388.96,389.3,26548.0,365.4757,365.8139,365.4757,365.7951,26548.0
2021-06-16 13:40:00,389.27,389.27,388.76,388.77,33866.0,365.7669,365.7669,365.2877,365.2971,33866.0
2021-06-16 13:50:00,388.72,389.2,388.53,389.01,82919.0,365.2501,365.7012,365.0716,365.5226,82919.0
2021-06-16 14:00:00,389.0,389.0,386.02,388.04,466580.0,365.5132,365.5132,362.7132,364.6112,466580.0
2021-06-16 14:10:00,387.85,388.25,386.43,386.62,229367.0,364.4327,364.8085,363.0984,363.2769,229367.0
2021-06-16 14:20:00,386.68,387.77,386.53,387.58,195625.0,363.3333,364.3575,363.1924,364.179,195625.0
2021-06-16 14:30:00,387.5,387.83,386.75,387.08,150845.0,364.1038,364.4139,363.3991,363.7092,150845.0
2021-06-16 14:40:00,387.12,387.16,386.09,386.44,163727.0,363.7468,363.7843,362.7789,363.1078,163727.0
2021-06-16 14:50:00,386.46,387.83,386.35,387.68,98928.0,363.1266,364.4139,363.0232,364.2729,98928.0
2021-06-16 15:00:00,387.67,388.33,387.45,388.33,74163.0,364.2635,364.8837,364.0568,364.8837,74163.0
2021-06-16 15:10:00,388.34,389.05,388.31,389.02,101719.0,364.8931,365.5602,364.8649,365.532,101719.0
2021-06-16 15:20:00,389.03,389.44,388.86,388.86,98497.0,365.5414,365.9267,365.3817,365.3817,98497.0
2021-06-16 15:30:00,388.96,389.07,388.43,388.99,62591.0,365.4757,365.579,364.9777,365.5038,62591.0
2021-06-16 15:40:00,389.0,389.42,388.47,388.53,143907.0,365.5132,365.9079,365.0152,365.0716,143907.0
2021-06-16 15:50:00,388.52,388.53,387.93,388.11,260362.0,365.0622,365.0716,364.5078,364.677,260362.0
2021-06-17 09:30:00,387.64,388.79,387.62,388.73,193975.0,364.2354,365.3159,364.2166,365.2595,193975.0
2021-06-17 09:40:00,388.71,388.73,387.68,387.75,93108.0,365.2408,365.2595,364.2729,364.3387,93108.0
2021-06-17 09:50:00,387.76,388.11,387.62,387.81,100265.0,364.3481,364.677,364.2166,364.3951,100265.0
2021-06-17 10:00:00,387.82,388.22,387.34,387.38,127271.0,364.4045,364.7803,363.9535,363.9911,127271.0
2021-06-17 10:10:00,387.37,387.82,387.14,387.82,56889.0,363.9817,364.4045,363.7655,364.4045,56889.0
2021-06-17 10:20:00,387.82,388.2,387.68,387.95,46389.0,364.4045,364.7615,364.2729,364.5266,46389.0
2021-06-17 10:30:00,387.99,388.82,387.99,388.62,183051.0,364.5642,365.3441,364.5642,365.1562,183051.0
2021-06-17 10:40:00,388.66,388.72,388.19,388.29,84677.0,365.1938,365.2501,364.7521,364.8461,84677.0
2021-06-17 10:50:00,388.25,388.4,387.71,387.85,56167.0,364.8085,364.9495,364.3011,364.4327,56167.0
2021-06-17 11:00:00,387.87,387.94,387.64,387.68,41700.0,364.4515,364.5172,364.2354,364.2729,41700.0
2021-06-17 11:10:00,387.66,387.89,387.29,387.85,45743.0,364.2541,364.4703,363.9065,364.4327,45743.0
2021-06-17 11:20:00,387.82,388.06,387.58,388.02,38396.0,364.4045,364.63,364.179,364.5924,38396.0
2021-06-17 11:30:00,388.09,388.53,388.0,388.41,37088.0,364.6582,365.0716,364.5736,364.9589,37088.0
2021-06-17 11:40:00,388.47,388.48,388.25,388.46,34049.0,365.0152,365.0246,364.8085,365.0058,34049.0
2021-06-17 11:50:00,388.44,388.44,387.2,387.28,67147.0,364.9871,364.9871,363.8219,363.8971,67147.0
2021-06-17 12:00:00,387.25,387.42,386.96,387.05,55476.0,363.8689,364.0286,363.5964,363.681,55476.0
2021-06-17 12:10:00,387.05,387.26,386.33,386.34,70852.0,363.681,363.8783,363.0045,363.0138,70852.0
2021-06-17 12:20:00,386.34,386.34,385.59,385.84,179225.0,363.0138,363.0138,362.3091,362.544,179225.0
2021-06-17 12:30:00,385.8,386.53,385.5,386.52,70581.0,362.5065,363.1924,362.2246,363.183,70581.0
2021-06-17 12:40:00,386.53,386.73,386.47,386.6,31702.0,363.1924,363.3803,363.136,363.2581,31702.0
2021-06-17 12:50:00,386.59,387.16,386.48,387.15,175752.0,363.2488,363.7843,363.1454,363.7749,175752.0
2021-06-17 13:00:00,387.16,388.02,387.13,387.99,54980.0,363.7843,364.5924,363.7561,364.5642,54980.0
2021-06-17 13:10:00,387.98,387.99,387.68,387.8,63223.0,364.5548,364.5642,364.2729,364.3857,63223.0
2021-06-17 13:20:00,387.85,388.2,387.78,388.2,67394.0,364.4327,364.7615,364.3669,364.7615,67394.0
2021-06-17 13:30:00,388.21,388.35,388.05,388.3,50816.0,364.7709,364.9025,364.6206,364.8555,50816.0
2021-06-17 13:40:00,388.32,388.51,388.27,388.41,30319.0,364.8743,365.0528,364.8273,364.9589,30319.0
2021-06-17 13:50:00,388.49,388.5,387.95,388.15,30543.0,365.034,365.0434,364.5266,364.7146,30543.0
2021-06-17 14:00:00,388.2,388.26,387.85,387.87,62576.0,364.7615,364.8179,364.4327,364.4515,62576.0
2021-06-17 14:10:00,387.87,388.22,387.85,388.12,47548.0,364.4515,364.7803,364.4327,364.6864,47548.0
2021-06-17 14:20:00,388.14,388.29,387.96,388.23,33040.0,364.7052,364.8461,364.536,364.7897,33040.0
2021-06-17 14:30:00,388.18,388.19,387.8,387.83,26578.0,364.7428,364.7521,364.3857,364.4139,26578.0
2021-06-17 14:40:00,387.81,388.06,387.72,387.8,30817.0,364.3951,364.63,364.3105,364.3857,30817.0
2021-06-17 14:50:00,387.78,387.99,387.65,387.8,46780.0,364.3669,364.5642,364.2448,364.3857,46780.0
2021-06-17 15:00:00,387.81,388.22,387.61,388.16,51313.0,364.3951,364.7803,364.2072,364.724,51313.0
2021-06-17 15:10:00,388.18,388.62,388.1,388.55,31712.0,364.7428,365.1562,364.6676,365.0904,31712.0
2021-06-17 15:20:00,388.58,388.61,388.34,388.48,30066.0,365.1186,365.1468,364.8931,365.0246,30066.0
2021-06-17 15:30:00,388.5,388.75,388.31,388.71,110163.0,365.0434,365.2783,364.8649,365.2408,110163.0
2021-06-17 15:40:00,388.72,388.87,388.4,388.53,109227.0,365.2501,365.3911,364.9495,365.0716,109227.0
2021-06-17 15:50:00,388.65,388.91,387.81,387.94,237952.0,365.1844,365.4287,364.3951,364.5172,237952.0
2021-06-18 09:30:00,384.7,385.26,384.24,384.77,375558.0,361.4729,361.9991,361.0406,361.5386,375558.0
2021-06-18 09:40:00,384.76,385.38,384.47,385.0,167670.0,361.5292,362.1118,361.2568,361.7548,167670.0
2021-06-18 09:50:00,385.03,385.03,383.97,384.86,172172.0,361.7829,361.7829,360.7869,361.6232,172172.0
2021-06-18 10:00:00,384.81,385.03,383.86,384.81,173897.0,361.5762,361.7829,360.6836,361.5762,173897.0
2021-06-18 10:10:00,384.77,384.86,384.04,384.04,78154.0,361.5386,361.6232,360.8527,360.8527,78154.0
2021-06-18 10:20:00,384.12,384.58,383.81,384.31,95549.0,360.9279,361.3601,360.6366,361.1064,95549.0
2021-06-18 10:30:00,384.26,384.8,383.57,384.79,88977.0,361.0594,361.5668,360.4111,361.5574,88977.0
2021-06-18 10:40:00,384.74,384.74,383.97,384.07,77284.0,361.5105,361.5105,360.7869,360.8809,77284.0
2021-06-18 10:50:00,384.01,384.13,383.6,383.9,96138.0,360.8245,360.9373,360.4393,360.7212,96138.0
2021-06-18 11:00:00,383.88,384.2,383.68,383.8,52584.0,360.7024,361.0031,360.5145,360.6272,52584.0
2021-06-18 11:10:00,383.8,384.0,383.45,383.86,93465.0,360.6272,360.8151,360.2983,360.6836,93465.0
2021-06-18 11:20:00,383.78,383.94,383.35,383.39,54571.0,360.6084,360.7588,360.2044,360.242,54571.0
2021-06-18 11:30:00,383.41,384.53,383.32,384.41,84854.0,360.2608,361.3131,360.1762,361.2004,84854.0
2021-06-18 11:40:00,384.39,384.4,384.1,384.32,35010.0,361.1816,361.191,360.9091,361.1158,35010.0
2021-06-18 11:50:00,384.35,384.44,384.19,384.41,32071.0,361.144,361.2286,360.9937,361.2004,32071.0
2021-06-18 12:00:00,384.41,384.83,384.08,384.82,30930.0,361.2004,361.595,360.8903,361.5856,30930.0
2021-06-18 12:10:00,384.81,384.82,384.58,384.68,37321.0,361.5762,361.5856,361.3601,361.4541,37321.0
2021-06-18 12:20:00,384.66,384.86,384.56,384.85,30683.0,361.4353,361.6232,361.3413,361.6138,30683.0
2021-06-18 12:30:00,384.85,384.87,384.45,384.46,25885.0,361.6138,361.6326,361.238,361.2474,25885.0
2021-06-18 12:40:00,384.47,384.49,384.0,384.21,34828.0,361.2568,361.2755,360.8151,361.0125,34828.0
2021-06-18 12:50:00,384.2,384.42,384.2,384.36,45024.0,361.0031,361.2098,361.0031,361.1534,45024.0
2021-06-18 13:00:00,384.36,384.63,384.18,384.57,39665.0,361.1534,361.4071,360.9843,361.3507,39665.0
2021-06-18 13:10:00,384.56,384.84,384.55,384.72,130814.0,361.3413,361.6044,361.3319,361.4917,130814.0
2021-06-18 13:20:00,384.72,384.73,384.14,384.16,29957.0,361.4917,361.5011,360.9467,360.9655,29957.0
2021-06-18 13:30:00,384.19,384.55,384.18,384.42,31644.0,360.9937,361.3319,360.9843,361.2098,31644.0
2021-06-18 13:40:00,384.44,384.54,383.92,383.93,47500.0,361.2286,361.3225,360.74,360.7494,47500.0
2021-06-18 13:50:00,383.93,384.3,383.78,384.3,38716.0,360.7494,361.097,360.6084,361.097,38716.0
2021-06-18 14:00:00,384.26,384.72,384.05,384.47,47339.0,361.0594,361.4917,360.8621,361.2568,47339.0
2021-06-18 14:10:00,384.47,384.56,384.29,384.41,42102.0,361.2568,361.3413,361.0876,361.2004,42102.0
2021-06-18 14:20:00,384.41,384.61,384.21,384.42,36720.0,361.2004,361.3883,361.0125,361.2098,36720.0
2021-06-18 14:30:00,384.41,384.49,383.95,384.05,40677.0,361.2004,361.2755,360.7681,360.8621,40677.0
2021-06-18 14:40:00,384.05,384.13,383.72,383.77,53476.0,360.8621,360.9373,360.552,360.599,53476.0
2021-06-18 14:50:00,383.8,384.0,383.45,383.59,59559.0,360.6272,360.8151,360.2983,360.4299,59559.0
2021-06-18 15:00:00,383.52,384.0,383.34,383.46,68920.0,360.3641,360.8151,360.195,360.3077,68920.0
2021-06-18 15:10:00,383.46,384.24,383.41,384.23,56397.0,360.3077,361.0406,360.2608,361.0312,56397.0
2021-06-18 15:20:00,384.22,384.55,384.18,384.24,55617.0,361.0218,361.3319,360.9843,361.0406,55617.0
2021-06-18 15:30:00,384.21,384.36,383.89,384.29,91618.0,361.0125,361.1534,360.7118,361.0876,91618.0
2021-06-18 15:40:00,384.29,384.58,383.76,383.78,120330.0,361.0876,361.3601,360.5896,360.6084,120330.0
2021-06-18 15:50:00,383.76,384.29,382.52,382.81,457316.0,360.5896,361.0876,359.4245,359.697,457316.0
2021-06-21 09:30:00,384.44,384.78,383.65,384.1,279056.0,361.2286,361.548,360.4863,360.9091,279056.0
2021-06-21 09:40:00,384.13,384.76,383.86,384.73,155672.0,360.9373,361.5292,360.6836,361.5011,155672.0
2021-06-21 09:50:00,384.68,385.57,384.52,385.42,107339.0,361.4541,362.2903,361.3037,362.1494,107339.0
2021-06-21 10:00:00,385.45,386.31,385.39,386.26,132225.0,362.1776,362.9857,362.1212,362.9387,132225.0
2021-06-21 10:10:00,386.22,386.36,385.81,385.98,88066.0,362.9011,363.0326,362.5158,362.6756,88066.0
2021-06-21 10:20:00,385.92,386.66,385.92,386.58,80255.0,362.6192,363.3145,362.6192,363.2394,80255.0
2021-06-21 10:30:00,386.61,387.13,386.54,387.02,84903.0,363.2675,363.7561,363.2018,363.6528,84903.0
2021-06-21 10:40:00,387.03,387.32,386.99,387.17,58894.0,363.6622,363.9347,363.6246,363.7937,58894.0
2021-06-21 10:50:00,387.21,387.63,387.21,387.45,49691.0,363.8313,364.226,363.8313,364.0568,49691.0
2021-06-21 11:00:00,387.46,387.55,387.16,387.27,60751.0,364.0662,364.1508,363.7843,363.8877,60751.0
2021-06-21 11:10:00,387.29,387.41,387.11,387.39,60036.0,363.9065,364.0192,363.7374,364.0005,60036.0
2021-06-21 11:20:00,387.38,387.55,387.24,387.26,46066.0,363.9911,364.1508,363.8595,363.8783,46066.0
2021-06-21 11:30:00,387.32,387.59,387.24,387.55,75770.0,363.9347,364.1884,363.8595,364.1508,75770.0
2021-06-21 11:40:00,387.55,387.73,387.42,387.71,53954.0,364.1508,364.3199,364.0286,364.3011,53954.0
2021-06-21 11:50:00,387.7,387.75,387.48,387.55,38622.0,364.2917,364.3387,364.085,364.1508,38622.0
2021-06-21 12:00:00,387.61,387.7,387.46,387.52,41007.0,364.2072,364.2917,364.0662,364.1226,41007.0
2021-06-21 12:10:00,387.52,387.61,387.41,387.54,24180.0,364.1226,364.2072,364.0192,364.1414,24180.0
2021-06-21 12:20:00,387.5,387.51,387.28,387.42,28443.0,364.1038,364.1132,363.8971,364.0286,28443.0
2021-06-21 12:30:00,387.46,387.51,387.32,387.41,53959.0,364.0662,364.1132,363.9347,364.0192,53959.0
2021-06-21 12:40:00,387.46,387.57,387.33,387.34,26030.0,364.0662,364.1696,363.9441,363.9535,26030.0
2021-06-21 12:50:00,387.32,387.46,387.29,387.29,43822.0,363.9347,364.0662,363.9065,363.9065,43822.0
2021-06-21 13:00:00,387.31,387.38,387.22,387.34,40065.0,363.9253,363.9911,363.8407,363.9535,40065.0
2021-06-21 13:10:00,387.3,387.55,387.27,387.53,57912.0,363.9159,364.1508,363.8877,364.132,57912.0
2021-06-21 13:20:00,387.51,387.58,387.39,387.51,36023.0,364.1132,364.179,364.0005,364.1132,36023.0
2021-06-21 13:30:00,387.53,387.76,387.53,387.76,60544.0,364.132,364.3481,364.132,364.3481,60544.0
2021-06-21 13:40:00,387.77,388.26,387.77,388.22,116503.0,364.3575,364.8179,364.3575,364.7803,116503.0
2021-06-21 13:50:00,388.21,388.3,388.08,388.08,44421.0,364.7709,364.8555,364.6488,364.6488,44421.0
2021-06-21 14:00:00,388.15,388.22,387.89,388.04,46283.0,364.7146,364.7803,364.4703,364.6112,46283.0
2021-06-21 14:10:00,388.01,388.12,387.97,388.04,26531.0,364.583,364.6864,364.5454,364.6112,26531.0
2021-06-21 14:20:00,388.02,388.06,387.86,387.94,29635.0,364.5924,364.63,364.4421,364.5172,29635.0
2021-06-21 14:30:00,387.93,387.97,387.76,387.78,30915.0,364.5078,364.5454,364.3481,364.3669,30915.0
2021-06-21 14:40:00,387.79,387.91,387.76,387.8,68260.0,364.3763,364.4891,364.3481,364.3857,68260.0
2021-06-21 14:50:00,387.78,388.09,387.75,388.0,71466.0,364.3669,364.6582,364.3387,364.5736,71466.0
2021-06-21 15:00:00,387.97,388.27,387.94,388.25,63898.0,364.5454,364.8273,364.5172,364.8085,63898.0
2021-06-21 15:10:00,388.24,388.24,387.87,388.01,77690.0,364.7991,364.7991,364.4515,364.583,77690.0
2021-06-21 15:20:00,388.03,388.03,387.7,387.99,85083.0,364.6018,364.6018,364.2917,364.5642,85083.0
2021-06-21 15:30:00,387.99,388.2,387.86,388.14,113283.0,364.5642,364.7615,364.4421,364.7052,113283.0
2021-06-21 15:40:00,388.11,388.17,387.71,387.9,112372.0,364.677,364.7334,364.3011,364.4797,112372.0
2021-06-21 15:50:00,387.91,388.38,387.81,388.19,351200.0,364.4891,364.9307,364.3951,364.7521,351200.0
2021-06-22 09:30:00,388.24,388.32,387.75,387.88,165859.0,364.7991,364.8743,364.3387,364.4609,165859.0
2021-06-22 09:40:00,387.92,388.43,387.82,387.99,67458.0,364.4985,364.9777,364.4045,364.5642,67458.0
2021-06-22 09:50:00,388.02,388.16,387.56,387.79,89582.0,364.5924,364.724,364.1602,364.3763,89582.0
2021-06-22 10:00:00,387.82,388.41,387.47,388.18,103280.0,364.4045,364.9589,364.0756,364.7428,103280.0
2021-06-22 10:10:00,388.18,388.53,388.02,388.4,64214.0,364.7428,365.0716,364.5924,364.9495,64214.0
2021-06-22 10:20:00,388.36,388.63,388.36,388.57,39792.0,364.9119,365.1656,364.9119,365.1092,39792.0
2021-06-22 10:30:00,388.54,388.73,388.51,388.71,37615.0,365.081,365.2595,365.0528,365.2408,37615.0
2021-06-22 10:40:00,388.7,388.85,388.59,388.85,50599.0,365.2314,365.3723,365.128,365.3723,50599.0
2021-06-22 10:50:00,388.83,389.14,388.82,389.11,32681.0,365.3535,365.6448,365.3441,365.6166,32681.0
2021-06-22 11:00:00,389.13,389.35,389.03,389.35,37346.0,365.6354,365.8421,365.5414,365.8421,37346.0
2021-06-22 11:10:00,389.41,389.81,389.41,389.63,59215.0,365.8985,366.2743,365.8985,366.1052,59215.0
2021-06-22 11:20:00,389.61,389.8,389.55,389.65,36905.0,366.0864,366.2649,366.03,366.124,36905.0
2021-06-22 11:30:00,389.64,389.74,389.37,389.41,29978.0,366.1146,366.2086,365.8609,365.8985,29978.0
2021-06-22 11:40:00,389.42,389.52,389.33,389.43,30952.0,365.9079,366.0018,365.8233,365.9173,30952.0
2021-06-22 11:50:00,389.42,389.49,389.23,389.26,29638.0,365.9079,365.9737,365.7294,365.7575,29638.0
2021-06-22 12:00:00,389.27,389.56,389.27,389.49,22023.0,365.7669,366.0394,365.7669,365.9737,22023.0
2021-06-22 12:10:00,389.5,389.58,389.42,389.45,26409.0,365.9831,366.0582,365.9079,365.9361,26409.0
2021-06-22 12:20:00,389.45,389.68,389.41,389.66,46068.0,365.9361,366.1522,365.8985,366.1334,46068.0
2021-06-22 12:30:00,389.66,389.66,389.42,389.48,35190.0,366.1334,366.1334,365.9079,365.9643,35190.0
2021-06-22 12:40:00,389.49,389.62,389.41,389.61,16034.0,365.9737,366.0958,365.8985,366.0864,16034.0
2021-06-22 12:50:00,389.6,389.66,389.49,389.51,50337.0,366.077,366.1334,365.9737,365.9925,50337.0
2021-06-22 13:00:00,389.51,389.67,389.46,389.64,16743.0,365.9925,366.1428,365.9455,366.1146,16743.0
2021-06-22 13:10:00,389.65,389.73,389.38,389.43,27467.0,366.124,366.1992,365.8703,365.9173,27467.0
2021-06-22 13:20:00,389.43,389.68,389.39,389.6,36647.0,365.9173,366.1522,365.8797,366.077,36647.0
2021-06-22 13:30:00,389.63,389.66,389.56,389.63,25437.0,366.1052,366.1334,366.0394,366.1052,25437.0
2021-06-22 13:40:00,389.63,389.69,389.57,389.68,16780.0,366.1052,366.1616,366.0488,366.1522,16780.0
2021-06-22 13:50:00,389.67,389.69,389.56,389.65,17883.0,366.1428,366.1616,366.0394,366.124,17883.0
2021-06-22 14:00:00,389.63,389.66,389.47,389.52,27569.0,366.1052,366.1334,365.9549,366.0018,27569.0
2021-06-22 14:10:00,389.51,389.68,389.48,389.65,40064.0,365.9925,366.1522,365.9643,366.124,40064.0
2021-06-22 14:20:00,389.65,389.81,389.57,389.69,34214.0,366.124,366.2743,366.0488,366.1616,34214.0
2021-06-22 14:30:00,389.68,390.06,389.64,390.05,48866.0,366.1522,366.5092,366.1146,366.4998,48866.0
2021-06-22 14:40:00,390.05,390.1,389.8,389.8,41317.0,366.4998,366.5468,366.2649,366.2649,41317.0
2021-06-22 14:50:00,389.83,390.18,389.78,390.08,39401.0,366.2931,366.622,366.2461,366.528,39401.0
2021-06-22 15:00:00,390.09,390.56,390.09,390.51,57661.0,366.5374,366.9791,366.5374,366.9321,57661.0
2021-06-22 15:10:00,390.52,390.73,390.52,390.66,105963.0,366.9415,367.1388,366.9415,367.073,105963.0
2021-06-22 15:20:00,390.69,391.09,390.69,390.94,77891.0,367.1012,367.4771,367.1012,367.3361,77891.0
2021-06-22 15:30:00,390.94,391.05,390.61,390.71,58521.0,367.3361,367.4395,367.026,367.12,58521.0
2021-06-22 15:40:00,390.72,390.78,390.39,390.41,70951.0,367.1294,367.1858,366.8193,366.8381,70951.0
2021-06-22 15:50:00,390.4,390.56,390.16,390.21,179141.0,366.8287,366.9791,366.6032,366.6502,179141.0
2021-06-23 09:30:00,390.31,390.89,390.22,390.38,246173.0,366.7441,367.2891,366.6596,366.8099,246173.0
2021-06-23 09:40:00,390.4,390.84,390.36,390.6,86629.0,366.8287,367.2421,366.7911,367.0166,86629.0
2021-06-23 09:50:00,390.61,390.87,390.29,390.75,62693.0,367.026,367.2703,366.7254,367.1576,62693.0
2021-06-23 10:00:00,390.76,390.91,390.44,390.86,53171.0,367.167,367.3079,366.8663,367.2609,53171.0
2021-06-23 10:10:00,390.82,391.12,390.7,391.07,50979.0,367.2234,367.5052,367.1106,367.4583,50979.0
2021-06-23 10:20:00,391.06,391.14,390.75,390.76,58295.0,367.4489,367.524,367.1576,367.167,58295.0
2021-06-23 10:30:00,390.77,390.82,390.46,390.5,27412.0,367.1764,367.2234,366.8851,366.9227,27412.0
2021-06-23 10:40:00,390.48,390.64,390.44,390.48,24452.0,366.9039,367.0542,366.8663,366.9039,24452.0
2021-06-23 10:50:00,390.48,390.69,390.42,390.69,23806.0,366.9039,367.1012,366.8475,367.1012,23806.0
2021-06-23 11:00:00,390.74,390.82,390.15,390.15,61312.0,367.1482,367.2234,366.5938,366.5938,61312.0
2021-06-23 11:10:00,390.15,390.34,390.15,390.28,30292.0,366.5938,366.7723,366.5938,366.716,30292.0
2021-06-23 11:20:00,390.29,390.47,390.23,390.37,45699.0,366.7254,366.8945,366.669,366.8005,45699.0
2021-06-23 11:30:00,390.37,390.4,390.09,390.3,31475.0,366.8005,366.8287,366.5374,366.7348,31475.0
2021-06-23 11:40:00,390.25,390.42,390.25,390.37,19757.0,366.6878,366.8475,366.6878,366.8005,19757.0
2021-06-23 11:50:00,390.35,390.5,390.34,390.44,16938.0,366.7817,366.9227,366.7723,366.8663,16938.0
2021-06-23 12:00:00,390.43,390.57,390.35,390.52,16090.0,366.8569,366.9885,366.7817,366.9415,16090.0
2021-06-23 12:10:00,390.54,390.57,390.44,390.48,10707.0,366.9603,366.9885,366.8663,366.9039,10707.0
2021-06-23 12:20:00,390.48,390.57,390.45,390.53,14619.0,366.9039,366.9885,366.8757,366.9509,14619.0
2021-06-23 12:30:00,390.51,390.53,389.94,389.96,35118.0,366.9321,366.9509,366.3965,366.4153,35118.0
2021-06-23 12:40:00,389.95,390.31,389.89,390.27,28509.0,366.4059,366.7441,366.3495,366.7066,28509.0
2021-06-23 12:50:00,390.27,390.35,390.18,390.32,21271.0,366.7066,366.7817,366.622,366.7535,21271.0
2021-06-23 13:00:00,390.32,390.49,390.24,390.46,24832.0,366.7535,366.9133,366.6784,366.8851,24832.0
2021-06-23 13:10:00,390.47,390.67,390.45,390.62,67412.0,366.8945,367.0824,366.8757,367.0354,67412.0
2021-06-23 13:20:00,390.6,390.71,390.6,390.66,16249.0,367.0166,367.12,367.0166,367.073,16249.0
2021-06-23 13:30:00,390.65,390.72,390.59,390.6,34278.0,367.0636,367.1294,367.0072,367.0166,34278.0
2021-06-23 13:40:00,390.62,390.64,390.51,390.59,31158.0,367.0354,367.0542,366.9321,367.0072,31158.0
2021-06-23 13:50:00,390.57,390.71,390.56,390.69,38301.0,366.9885,367.12,366.9791,367.1012,38301.0
2021-06-23 14:00:00,390.68,390.69,390.4,390.57,46866.0,367.0918,367.1012,366.8287,366.9885,46866.0
2021-06-23 14:10:00,390.59,390.62,390.42,390.51,24672.0,367.0072,367.0354,366.8475,366.9321,24672.0
2021-06-23 14:20:00,390.52,390.52,390.37,390.41,34112.0,366.9415,366.9415,366.8005,366.8381,34112.0
2021-06-23 14:30:00,390.37,390.57,390.33,390.54,25044.0,366.8005,366.9885,366.7629,366.9603,25044.0
2021-06-23 14:40:00,390.56,390.56,390.36,390.43,50567.0,366.9791,366.9791,366.7911,366.8569,50567.0
2021-06-23 14:50:00,390.44,390.57,390.38,390.48,28373.0,366.8663,366.9885,366.8099,366.9039,28373.0
2021-06-23 15:00:00,390.51,390.56,390.35,390.43,32224.0,366.9321,366.9791,366.7817,366.8569,32224.0
2021-06-23 15:10:00,390.44,390.59,390.44,390.53,31825.0,366.8663,367.0072,366.8663,366.9509,31825.0
2021-06-23 15:20:00,390.56,390.91,390.5,390.81,40166.0,366.9791,367.3079,366.9227,367.214,40166.0
2021-06-23 15:30:00,390.81,390.82,390.5,390.53,46217.0,367.214,367.2234,366.9227,366.9509,46217.0
2021-06-23 15:40:00,390.52,390.55,390.02,390.1,99101.0,366.9415,366.9697,366.4717,366.5468,99101.0
2021-06-23 15:50:00,390.09,390.09,389.7,389.79,143177.0,366.5374,366.5374,366.171,366.2555,143177.0
2021-06-24 09:30:00,391.89,392.09,391.76,391.91,224742.0,368.2288,368.4167,368.1066,368.2475,224742.0
2021-06-24 09:40:00,391.89,392.27,391.87,392.14,57400.0,368.2288,368.5858,368.21,368.4637,57400.0
2021-06-24 09:50:00,392.19,392.23,391.81,391.92,39307.0,368.5106,368.5482,368.1536,368.2569,39307.0
2021-06-24 10:00:00,391.96,392.23,391.78,391.96,70035.0,368.2945,368.5482,368.1254,368.2945,70035.0
2021-06-24 10:10:00,391.97,392.21,391.88,392.18,34658.0,368.3039,368.5294,368.2194,368.5012,34658.0
2021-06-24 10:20:00,392.17,392.44,392.17,392.44,68060.0,368.4918,368.7455,368.4918,368.7455,68060.0
2021-06-24 10:30:00,392.45,392.48,392.28,392.44,52992.0,368.7549,368.7831,368.5952,368.7455,52992.0
2021-06-24 10:40:00,392.42,392.5,392.25,392.25,50443.0,368.7268,368.8019,368.567,368.567,50443.0
2021-06-24 10:50:00,392.27,392.32,391.98,392.03,38454.0,368.5858,368.6328,368.3133,368.3603,38454.0
2021-06-24 11:00:00,392.05,392.17,392.02,392.17,21368.0,368.3791,368.4918,368.3509,368.4918,21368.0
2021-06-24 11:10:00,392.16,392.17,391.86,391.95,33097.0,368.4825,368.4918,368.2006,368.2851,33097.0
2021-06-24 11:20:00,391.95,391.97,391.84,391.97,24684.0,368.2851,368.3039,368.1818,368.3039,24684.0
2021-06-24 11:30:00,392.01,392.09,391.87,391.88,22978.0,368.3415,368.4167,368.21,368.2194,22978.0
2021-06-24 11:40:00,391.88,391.98,391.67,391.95,36383.0,368.2194,368.3133,368.022,368.2851,36383.0
2021-06-24 11:50:00,391.96,392.03,391.8,391.8,31575.0,368.2945,368.3603,368.1442,368.1442,31575.0
2021-06-24 12:00:00,391.81,391.91,391.81,391.89,21321.0,368.1536,368.2475,368.1536,368.2288,21321.0
2021-06-24 12:10:00,391.91,392.08,391.88,392.03,23134.0,368.2475,368.4073,368.2194,368.3603,23134.0
2021-06-24 12:20:00,392.05,392.15,391.98,391.98,18126.0,368.3791,368.4731,368.3133,368.3133,18126.0
2021-06-24 12:30:00,391.99,392.13,391.9,392.09,46295.0,368.3227,368.4543,368.2381,368.4167,46295.0
2021-06-24 12:40:00,392.08,392.31,392.08,392.16,52689.0,368.4073,368.6234,368.4073,368.4825,52689.0
2021-06-24 12:50:00,392.11,392.27,392.08,392.2,33192.0,368.4355,368.5858,368.4073,368.52,33192.0
2021-06-24 13:00:00,392.2,392.35,392.18,392.33,39071.0,368.52,368.661,368.5012,368.6422,39071.0
2021-06-24 13:10:00,392.27,392.49,392.11,392.12,36043.0,368.5858,368.7925,368.4355,368.4449,36043.0
2021-06-24 13:20:00,392.07,392.16,391.93,392.05,75055.0,368.3979,368.4825,368.2663,368.3791,75055.0
2021-06-24 13:30:00,392.05,392.13,391.97,392.05,16219.0,368.3791,368.4543,368.3039,368.3791,16219.0
2021-06-24 13:40:00,391.99,392.09,391.88,391.89,20721.0,368.3227,368.4167,368.2194,368.2288,20721.0
2021-06-24 13:50:00,391.9,392.16,391.8,392.13,26552.0,368.2381,368.4825,368.1442,368.4543,26552.0
2021-06-24 14:00:00,392.16,392.28,392.13,392.22,40739.0,368.4825,368.5952,368.4543,368.5388,40739.0
2021-06-24 14:10:00,392.2,392.32,392.15,392.23,29745.0,368.52,368.6328,368.4731,368.5482,29745.0
2021-06-24 14:20:00,392.25,392.43,392.24,392.39,32364.0,368.567,368.7361,368.5576,368.6986,32364.0
2021-06-24 14:30:00,392.4,392.52,392.33,392.51,43536.0,368.708,368.8207,368.6422,368.8113,43536.0
2021-06-24 14:40:00,392.49,392.51,392.29,392.32,43642.0,368.7925,368.8113,368.6046,368.6328,43642.0
2021-06-24 14:50:00,392.33,392.42,392.26,392.38,34686.0,368.6422,368.7268,368.5764,368.6892,34686.0
2021-06-24 15:00:00,392.38,392.39,392.18,392.22,29858.0,368.6892,368.6986,368.5012,368.5388,29858.0
2021-06-24 15:10:00,392.19,392.39,392.17,392.25,39209.0,368.5106,368.6986,368.4918,368.567,39209.0
2021-06-24 15:20:00,392.22,392.31,391.99,392.04,61069.0,368.5388,368.6234,368.3227,368.3697,61069.0
2021-06-24 15:30:00,392.02,392.11,391.89,391.93,76851.0,368.3509,368.4355,368.2288,368.2663,76851.0
2021-06-24 15:40:00,391.95,392.22,391.93,392.11,95282.0,368.2851,368.5388,368.2663,368.4355,95282.0
2021-06-24 15:50:00,392.09,392.34,391.95,392.07,305923.0,368.4167,368.6516,368.2851,368.3979,305923.0
2021-06-25 09:30:00,392.9,393.02,392.54,392.8,411107.0,369.1778,369.2905,368.8395,369.0838,411107.0
2021-06-25 09:40:00,392.82,392.97,392.7,392.88,82727.0,369.1026,369.2435,368.9898,369.159,82727.0
2021-06-25 09:50:00,392.87,392.95,392.58,392.79,44991.0,369.1496,369.2248,368.8771,369.0744,44991.0
2021-06-25 10:00:00,392.78,393.12,392.6,392.99,47901.0,369.065,369.3845,368.8959,369.2623,47901.0
2021-06-25 10:10:00,393.03,393.25,392.87,393.22,26616.0,369.2999,369.5066,369.1496,369.4785,26616.0
2021-06-25 10:20:00,393.22,393.38,393.15,393.26,34651.0,369.4785,369.6288,369.4127,369.516,34651.0
2021-06-25 10:30:00,393.26,393.35,393.07,393.07,69748.0,369.516,369.6006,369.3375,369.3375,69748.0
2021-06-25 10:40:00,393.08,393.12,392.98,393.03,37995.0,369.3469,369.3845,369.2529,369.2999,37995.0
2021-06-25 10:50:00,392.98,393.05,392.82,392.85,25262.0,369.2529,369.3187,369.1026,369.1308,25262.0
2021-06-25 11:00:00,392.85,392.97,392.81,392.97,23374.0,369.1308,369.2435,369.0932,369.2435,23374.0
2021-06-25 11:10:00,392.97,393.12,392.93,393.05,18608.0,369.2435,369.3845,369.206,369.3187,18608.0
2021-06-25 11:20:00,393.06,393.22,393.06,393.22,24576.0,369.3281,369.4785,369.3281,369.4785,24576.0
2021-06-25 11:30:00,393.22,393.26,393.13,393.19,16584.0,369.4785,369.516,369.3939,369.4503,16584.0
2021-06-25 11:40:00,393.19,393.23,393.1,393.14,28211.0,369.4503,369.4878,369.3657,369.4033,28211.0
2021-06-25 11:50:00,393.13,393.24,393.08,393.22,22740.0,369.3939,369.4972,369.3469,369.4785,22740.0
2021-06-25 12:00:00,393.21,393.25,393.14,393.24,19219.0,369.4691,369.5066,369.4033,369.4972,19219.0
2021-06-25 12:10:00,393.24,393.26,393.15,393.26,16554.0,369.4972,369.516,369.4127,369.516,16554.0
2021-06-25 12:20:00,393.27,393.27,393.0,393.03,14642.0,369.5254,369.5254,369.2717,369.2999,14642.0
2021-06-25 12:30:00,393.04,393.18,393.02,393.16,19823.0,369.3093,369.4409,369.2905,369.4221,19823.0
2021-06-25 12:40:00,393.18,393.23,393.13,393.14,12929.0,369.4409,369.4878,369.3939,369.4033,12929.0
2021-06-25 12:50:00,393.13,393.22,393.11,393.19,15942.0,369.3939,369.4785,369.3751,369.4503,15942.0
2021-06-25 13:00:00,393.19,393.21,393.08,393.1,19804.0,369.4503,369.4691,369.3469,369.3657,19804.0
2021-06-25 13:10:00,393.09,393.1,392.98,393.08,20300.0,369.3563,369.3657,369.2529,369.3469,20300.0
2021-06-25 13:20:00,393.08,393.15,393.02,393.1,18100.0,369.3469,369.4127,369.2905,369.3657,18100.0
2021-06-25 13:30:00,393.07,393.07,392.9,392.93,22190.0,369.3375,369.3375,369.1778,369.206,22190.0
2021-06-25 13:40:00,392.92,393.12,392.9,393.09,20080.0,369.1966,369.3845,369.1778,369.3563,20080.0
2021-06-25 13:50:00,393.09,393.23,393.06,393.14,10901.0,369.3563,369.4878,369.3281,369.4033,10901.0
2021-06-25 14:00:00,393.15,393.22,393.08,393.19,31936.0,369.4127,369.4785,369.3469,369.4503,31936.0
2021-06-25 14:10:00,393.2,393.28,393.14,393.27,23265.0,369.4597,369.5348,369.4033,369.5254,23265.0
2021-06-25 14:20:00,393.27,393.32,393.25,393.28,22727.0,369.5254,369.5724,369.5066,369.5348,22727.0
2021-06-25 14:30:00,393.26,393.38,393.22,393.37,22144.0,369.516,369.6288,369.4785,369.6194,22144.0
2021-06-25 14:40:00,393.37,393.45,393.3,393.33,37990.0,369.6194,369.6946,369.5536,369.5818,37990.0
2021-06-25 14:50:00,393.34,393.5,393.33,393.41,49845.0,369.5912,369.7415,369.5818,369.657,49845.0
2021-06-25 15:00:00,393.44,393.68,393.41,393.63,52311.0,369.6852,369.9107,369.657,369.8637,52311.0
2021-06-25 15:10:00,393.66,393.81,393.57,393.62,61096.0,369.8919,370.0328,369.8073,369.8543,61096.0
2021-06-25 15:20:00,393.6,393.6,393.47,393.48,65903.0,369.8355,369.8355,369.7134,369.7228,65903.0
2021-06-25 15:30:00,393.49,393.55,393.34,393.49,83056.0,369.7321,369.7885,369.5912,369.7321,83056.0
2021-06-25 15:40:00,393.5,393.62,393.33,393.33,110377.0,369.7415,369.8543,369.5818,369.5818,110377.0
2021-06-25 15:50:00,393.34,393.92,393.31,393.44,425808.0,369.5912,370.1362,369.563,369.6852,425808.0
2021-06-28 09:30:00,394.01,394.06,393.56,393.62,190986.0,370.2208,370.2677,369.7979,369.8543,190986.0
2021-06-28 09:40:00,393.62,393.66,392.96,393.15,118380.0,369.8543,369.8919,369.2341,369.4127,118380.0
2021-06-28 09:50:00,393.13,393.58,393.01,393.55,56325.0,369.3939,369.8167,369.2811,369.7885,56325.0
2021-06-28 10:00:00,393.57,393.69,393.25,393.39,56369.0,369.8073,369.9201,369.5066,369.6382,56369.0
2021-06-28 10:10:00,393.4,393.63,393.31,393.56,34619.0,369.6476,369.8637,369.563,369.7979,34619.0
2021-06-28 10:20:00,393.56,393.58,393.33,393.54,37369.0,369.7979,369.8167,369.5818,369.7791,37369.0
2021-06-28 10:30:00,393.53,393.61,393.32,393.36,46083.0,369.7697,369.8449,369.5724,369.61,46083.0
2021-06-28 10:40:00,393.37,393.46,393.3,393.43,16775.0,369.6194,369.704,369.5536,369.6758,16775.0
2021-06-28 10:50:00,393.41,393.74,393.39,393.39,80427.0,369.657,369.9671,369.6382,369.6382,80427.0
2021-06-28 11:00:00,393.4,393.66,393.27,393.51,35513.0,369.6476,369.8919,369.5254,369.7509,35513.0
2021-06-28 11:10:00,393.47,393.48,393.3,393.31,33893.0,369.7134,369.7228,369.5536,369.563,33893.0
2021-06-28 11:20:00,393.31,393.37,393.13,393.17,25101.0,369.563,369.6194,369.3939,369.4315,25101.0
2021-06-28 11:30:00,393.16,393.23,393.08,393.23,17590.0,369.4221,369.4878,369.3469,369.4878,17590.0
2021-06-28 11:40:00,393.21,393.35,393.16,393.35,13886.0,369.4691,369.6006,369.4221,369.6006,13886.0
2021-06-28 11:50:00,393.36,393.46,393.33,393.41,23366.0,369.61,369.704,369.5818,369.657,23366.0
2021-06-28 12:00:00,393.44,393.51,393.39,393.49,14446.0,369.6852,369.7509,369.6382,369.7321,14446.0
2021-06-28 12:10:00,393.5,393.53,393.31,393.4,50181.0,369.7415,369.7697,369.563,369.6476,50181.0
2021-06-28 12:20:00,393.36,393.42,393.23,393.25,26997.0,369.61,369.6664,369.4878,369.5066,26997.0
2021-06-28 12:30:00,393.27,393.34,393.15,393.17,16627.0,369.5254,369.5912,369.4127,369.4315,16627.0
2021-06-28 12:40:00,393.18,393.23,393.14,393.23,16265.0,369.4409,369.4878,369.4033,369.4878,16265.0
2021-06-28 12:50:00,393.24,393.27,393.1,393.1,25461.0,369.4972,369.5254,369.3657,369.3657,25461.0
2021-06-28 13:00:00,393.1,393.11,392.96,392.97,33588.0,369.3657,369.3751,369.2341,369.2435,33588.0
2021-06-28 13:10:00,392.97,393.0,392.84,392.92,24108.0,369.2435,369.2717,369.1214,369.1966,24108.0
2021-06-28 13:20:00,392.93,393.07,392.83,392.88,36382.0,369.206,369.3375,369.112,369.159,36382.0
2021-06-28 13:30:00,392.88,393.09,392.83,393.03,24858.0,369.159,369.3563,369.112,369.2999,24858.0
2021-06-28 13:40:00,393.03,393.3,393.02,393.27,33188.0,369.2999,369.5536,369.2905,369.5254,33188.0
2021-06-28 13:50:00,393.3,393.41,393.26,393.39,25108.0,369.5536,369.657,369.516,369.6382,25108.0
2021-06-28 14:00:00,393.37,393.6,393.36,393.55,19759.0,369.6194,369.8355,369.61,369.7885,19759.0
2021-06-28 14:10:00,393.52,393.6,393.49,393.59,22972.0,369.7603,369.8355,369.7321,369.8261,22972.0
2021-06-28 14:20:00,393.58,393.62,393.54,393.58,21151.0,369.8167,369.8543,369.7791,369.8167,21151.0
2021-06-28 14:30:00,393.58,393.68,393.56,393.67,43035.0,369.8167,369.9107,369.7979,369.9013,43035.0
2021-06-28 14:40:00,393.69,393.75,393.63,393.69,17722.0,369.9201,369.9765,369.8637,369.9201,17722.0
2021-06-28 14:50:00,393.69,393.84,393.69,393.79,53552.0,369.9201,370.061,369.9201,370.014,53552.0
2021-06-28 15:00:00,393.83,393.97,393.77,393.81,58784.0,370.0516,370.1832,369.9952,370.0328,58784.0
2021-06-28 15:10:00,393.82,393.95,393.64,393.94,28654.0,370.0422,370.1644,369.8731,370.155,28654.0
2021-06-28 15:20:00,393.94,394.13,393.92,394.03,34540.0,370.155,370.3335,370.1362,370.2395,34540.0
2021-06-28 15:30:00,394.04,394.17,394.03,394.15,37845.0,370.2489,370.3711,370.2395,370.3523,37845.0
2021-06-28 15:40:00,394.17,394.2,393.97,394.06,47677.0,370.3711,370.3993,370.1832,370.2677,47677.0
2021-06-28 15:50:00,394.06,394.45,394.02,394.32,116783.0,370.2677,370.6342,370.2301,370.512,116783.0
2021-06-29 09:30:00,393.35,393.82,393.35,393.78,204391.0,370.8536,371.2968,370.8536,371.259,204391.0
2021-06-29 09:40:00,393.79,393.81,393.4,393.62,64308.0,371.2685,371.2873,370.9008,371.1082,64308.0
2021-06-29 09:50:00,393.63,393.79,393.5,393.59,60458.0,371.1176,371.2685,370.9951,371.0799,60458.0
2021-06-29 10:00:00,393.61,393.71,393.45,393.58,46193.0,371.0988,371.193,370.9479,371.0705,46193.0
2021-06-29 10:10:00,393.6,393.7,393.38,393.55,28748.0,371.0893,371.1836,370.8819,371.0422,28748.0
2021-06-29 10:20:00,393.58,393.69,393.5,393.6,22162.0,371.0705,371.1742,370.9951,371.0893,22162.0
2021-06-29 10:30:00,393.6,393.94,393.6,393.76,36410.0,371.0893,371.4099,371.0893,371.2402,36410.0
2021-06-29 10:40:00,393.73,393.76,393.56,393.74,36081.0,371.2119,371.2402,371.0516,371.2213,36081.0
2021-06-29 10:50:00,393.72,393.85,393.57,393.57,40518.0,371.2025,371.325,371.061,371.061,40518.0
2021-06-29 11:00:00,393.6,393.66,393.51,393.52,31304.0,371.0893,371.1459,371.0045,371.0139,31304.0
2021-06-29 11:10:00,393.51,393.61,393.42,393.56,34850.0,371.0045,371.0988,370.9196,371.0516,34850.0
2021-06-29 11:20:00,393.59,393.68,393.55,393.63,47943.0,371.0799,371.1648,371.0422,371.1176,47943.0
2021-06-29 11:30:00,393.62,393.66,393.39,393.48,96016.0,371.1082,371.1459,370.8913,370.9762,96016.0
2021-06-29 11:40:00,393.48,393.53,393.35,393.36,30605.0,370.9762,371.0233,370.8536,370.8631,30605.0
2021-06-29 11:50:00,393.36,393.5,393.32,393.46,20716.0,370.8631,370.9951,370.8253,370.9573,20716.0
2021-06-29 12:00:00,393.45,393.45,393.36,393.38,15043.0,370.9479,370.9479,370.8631,370.8819,15043.0
2021-06-29 12:10:00,393.39,393.52,393.38,393.5,23714.0,370.8913,371.0139,370.8819,370.9951,23714.0
2021-06-29 12:20:00,393.49,393.53,393.42,393.49,39349.0,370.9856,371.0233,370.9196,370.9856,39349.0
2021-06-29 12:30:00,393.49,393.49,393.3,393.34,67284.0,370.9856,370.9856,370.8065,370.8442,67284.0
2021-06-29 12:40:00,393.39,393.4,393.24,393.37,61420.0,370.8913,370.9008,370.7499,370.8725,61420.0
2021-06-29 12:50:00,393.36,393.47,393.36,393.46,29383.0,370.8631,370.9668,370.8631,370.9573,29383.0
2021-06-29 13:00:00,393.46,393.5,393.4,393.44,23694.0,370.9573,370.9951,370.9008,370.9385,23694.0
2021-06-29 13:10:00,393.45,393.46,393.33,393.36,17439.0,370.9479,370.9573,370.8348,370.8631,17439.0
2021-06-29 13:20:00,393.35,393.37,393.21,393.22,39000.0,370.8536,370.8725,370.7216,370.7311,39000.0
2021-06-29 13:30:00,393.22,393.3,393.19,393.22,18293.0,370.7311,370.8065,370.7028,370.7311,18293.0
2021-06-29 13:40:00,393.18,393.31,393.16,393.22,15642.0,370.6934,370.8159,370.6745,370.7311,15642.0
2021-06-29 13:50:00,393.22,393.36,393.11,393.32,28654.0,370.7311,370.8631,370.6274,370.8253,28654.0
2021-06-29 14:00:00,393.3,393.49,393.15,393.47,15637.0,370.8065,370.9856,370.6651,370.9668,15637.0
2021-06-29 14:10:00,393.47,393.5,393.27,393.28,21131.0,370.9668,370.9951,370.7782,370.7876,21131.0
2021-06-29 14:20:00,393.28,393.35,393.08,393.13,23566.0,370.7876,370.8536,370.5991,370.6462,23566.0
2021-06-29 14:30:00,393.13,393.17,392.79,392.79,45812.0,370.6462,370.6839,370.3257,370.3257,45812.0
2021-06-29 14:40:00,392.79,392.85,392.66,392.8,77135.0,370.3257,370.3822,370.2031,370.3351,77135.0
2021-06-29 14:50:00,392.8,393.03,392.69,393.01,34044.0,370.3351,370.5519,370.2314,370.5331,34044.0
2021-06-29 15:00:00,393.02,393.03,392.82,392.9,40995.0,370.5425,370.5519,370.3539,370.4294,40995.0
2021-06-29 15:10:00,392.88,393.18,392.88,393.15,24570.0,370.4105,370.6934,370.4105,370.6651,24570.0
2021-06-29 15:20:00,393.13,393.22,393.05,393.18,35348.0,370.6462,370.7311,370.5708,370.6934,35348.0
2021-06-29 15:30:00,393.18,393.18,393.05,393.09,54100.0,370.6934,370.6934,370.5708,370.6085,54100.0
2021-06-29 15:40:00,393.09,393.11,392.98,393.0,81881.0,370.6085,370.6274,370.5048,370.5236,81881.0
2021-06-29 15:50:00,392.98,393.26,392.97,393.15,235607.0,370.5048,370.7688,370.4954,370.6651,235607.0
2021-06-30 09:30:00,392.72,393.32,392.72,393.28,142648.0,370.2597,370.8253,370.2597,370.7876,142648.0
2021-06-30 09:40:00,393.28,393.4,393.13,393.25,82399.0,370.7876,370.9008,370.6462,370.7594,82399.0
2021-06-30 09:50:00,393.27,393.31,392.84,393.03,86809.0,370.7782,370.8159,370.3728,370.5519,86809.0
2021-06-30 10:00:00,393.03,393.2,393.01,393.16,41073.0,370.5519,370.7122,370.5331,370.6745,41073.0
2021-06-30 10:10:00,393.16,393.39,393.15,393.28,29364.0,370.6745,370.8913,370.6651,370.7876,29364.0
2021-06-30 10:20:00,393.25,393.46,393.22,393.37,46624.0,370.7594,370.9573,370.7311,370.8725,46624.0
2021-06-30 10:30:00,393.37,393.69,393.32,393.58,55572.0,370.8725,371.1742,370.8253,371.0705,55572.0
2021-06-30 10:40:00,393.6,393.73,393.44,393.63,34403.0,371.0893,371.2119,370.9385,371.1176,34403.0
2021-06-30 10:50:00,393.63,393.68,393.54,393.63,50242.0,371.1176,371.1648,371.0328,371.1176,50242.0
2021-06-30 11:00:00,393.64,393.76,393.43,393.56,38645.0,371.127,371.2402,370.9291,371.0516,38645.0
2021-06-30 11:10:00,393.56,393.56,393.27,393.32,37404.0,371.0516,371.0516,370.7782,370.8253,37404.0
2021-06-30 11:20:00,393.32,393.47,393.28,393.4,27252.0,370.8253,370.9668,370.7876,370.9008,27252.0
2021-06-30 11:30:00,393.41,393.53,393.28,393.46,27428.0,370.9102,371.0233,370.7876,370.9573,27428.0
2021-06-30 11:40:00,393.45,393.45,393.29,393.37,15872.0,370.9479,370.9479,370.7971,370.8725,15872.0
2021-06-30 11:50:00,393.41,393.49,393.36,393.42,38085.0,370.9102,370.9856,370.8631,370.9196,38085.0
2021-06-30 12:00:00,393.42,393.45,393.35,393.39,23422.0,370.9196,370.9479,370.8536,370.8913,23422.0
2021-06-30 12:10:00,393.37,393.54,393.37,393.52,24884.0,370.8725,371.0328,370.8725,371.0139,24884.0
2021-06-30 12:20:00,393.48,393.48,393.24,393.27,33656.0,370.9762,370.9762,370.7499,370.7782,33656.0
2021-06-30 12:30:00,393.26,393.58,393.2,393.52,40346.0,370.7688,371.0705,370.7122,371.0139,40346.0
2021-06-30 12:40:00,393.53,393.59,393.5,393.5,15594.0,371.0233,371.0799,370.9951,370.9951,15594.0
2021-06-30 12:50:00,393.49,393.61,393.42,393.47,26133.0,370.9856,371.0988,370.9196,370.9668,26133.0
2021-06-30 13:00:00,393.45,393.54,393.42,393.5,16814.0,370.9479,371.0328,370.9196,370.9951,16814.0
2021-06-30 13:10:00,393.47,393.47,393.29,393.31,32076.0,370.9668,370.9668,370.7971,370.8159,32076.0
2021-06-30 13:20:00,393.3,393.39,393.3,393.33,22601.0,370.8065,370.8913,370.8065,370.8348,22601.0
2021-06-30 13:30:00,393.34,393.4,393.27,393.38,26403.0,370.8442,370.9008,370.7782,370.8819,26403.0
2021-06-30 13:40:00,393.37,393.38,393.28,393.35,17929.0,370.8725,370.8819,370.7876,370.8536,17929.0
2021-06-30 13:50:00,393.35,393.36,393.26,393.35,24998.0,370.8536,370.8631,370.7688,370.8536,24998.0
2021-06-30 14:00:00,393.35,393.35,393.15,393.17,41210.0,370.8536,370.8536,370.6651,370.6839,41210.0
2021-06-30 14:10:00,393.18,393.37,393.07,393.3,26325.0,370.6934,370.8725,370.5896,370.8065,26325.0
2021-06-30 14:20:00,393.33,393.35,393.23,393.35,101675.0,370.8348,370.8536,370.7405,370.8536,101675.0
2021-06-30 14:30:00,393.34,393.42,393.29,393.39,34548.0,370.8442,370.9196,370.7971,370.8913,34548.0
2021-06-30 14:40:00,393.41,393.46,393.41,393.43,48471.0,370.9102,370.9573,370.9102,370.9291,48471.0
2021-06-30 14:50:00,393.43,393.47,393.26,393.37,87359.0,370.9291,370.9668,370.7688,370.8725,87359.0
2021-06-30 15:00:00,393.38,393.45,393.33,393.43,81183.0,370.8819,370.9479,370.8348,370.9291,81183.0
2021-06-30 15:10:00,393.46,393.55,393.43,393.46,40965.0,370.9573,371.0422,370.9291,370.9573,40965.0
2021-06-30 15:20:00,393.47,393.64,393.47,393.6,50182.0,370.9668,371.127,370.9668,371.0893,50182.0
2021-06-30 15:30:00,393.59,393.81,393.43,393.75,68340.0,371.0799,371.2873,370.9291,371.2308,68340.0
2021-06-30 15:40:00,393.74,393.99,393.59,393.75,113651.0,371.2213,371.457,371.0799,371.2308,113651.0
2021-06-30 15:50:00,393.74,394.14,393.43,393.5,442939.0,371.2213,371.5984,370.9291,370.9951,442939.0
2021-07-01 09:30:00,394.3,394.65,394.2,394.25,211698.0,371.7493,372.0793,371.655,371.7022,211698.0
2021-07-01 09:40:00,394.26,394.82,394.26,394.71,137525.0,371.7116,372.2396,371.7116,372.1359,137525.0
2021-07-01 09:50:00,394.72,394.75,394.53,394.68,44849.0,372.1453,372.1736,371.9661,372.1076,44849.0
2021-07-01 10:00:00,394.68,394.92,394.48,394.87,45014.0,372.1076,372.3338,371.919,372.2867,45014.0
2021-07-01 10:10:00,394.9,394.97,394.73,394.78,36222.0,372.315,372.381,372.1547,372.2018,36222.0
2021-07-01 10:20:00,394.76,394.76,394.59,394.72,44372.0,372.183,372.183,372.0227,372.1453,44372.0
2021-07-01 10:30:00,394.73,394.88,394.6,394.79,53695.0,372.1547,372.2961,372.0321,372.2113,53695.0
2021-07-01 10:40:00,394.77,394.91,394.71,394.81,35480.0,372.1924,372.3244,372.1359,372.2301,35480.0
2021-07-01 10:50:00,394.82,395.04,394.76,394.81,51651.0,372.2396,372.447,372.183,372.2301,51651.0
2021-07-01 11:00:00,394.82,395.02,394.77,394.86,57525.0,372.2396,372.4281,372.1924,372.2773,57525.0
2021-07-01 11:10:00,394.79,394.79,394.4,394.41,52790.0,372.2113,372.2113,371.8436,371.853,52790.0
2021-07-01 11:20:00,394.43,394.69,394.25,394.67,43048.0,371.8719,372.117,371.7022,372.0981,43048.0
2021-07-01 11:30:00,394.67,394.79,394.63,394.75,38059.0,372.0981,372.2113,372.0604,372.1736,38059.0
2021-07-01 11:40:00,394.75,394.79,394.64,394.77,39321.0,372.1736,372.2113,372.0699,372.1924,39321.0
2021-07-01 11:50:00,394.78,394.96,394.78,394.89,28466.0,372.2018,372.3716,372.2018,372.3056,28466.0
2021-07-01 12:00:00,394.87,394.97,394.82,394.94,36024.0,372.2867,372.381,372.2396,372.3527,36024.0
2021-07-01 12:10:00,394.94,394.95,394.79,394.82,36994.0,372.3527,372.3621,372.2113,372.2396,36994.0
2021-07-01 12:20:00,394.78,394.9,394.75,394.87,27800.0,372.2018,372.315,372.1736,372.2867,27800.0
2021-07-01 12:30:00,394.86,394.92,394.76,394.76,50817.0,372.2773,372.3338,372.183,372.183,50817.0
2021-07-01 12:40:00,394.77,394.89,394.74,394.83,22592.0,372.1924,372.3056,372.1641,372.249,22592.0
2021-07-01 12:50:00,394.82,394.88,394.74,394.82,29562.0,372.2396,372.2961,372.1641,372.2396,29562.0
2021-07-01 13:00:00,394.83,395.0,394.76,395.0,31871.0,372.249,372.4093,372.183,372.4093,31871.0
2021-07-01 13:10:00,394.99,395.0,394.88,394.97,45521.0,372.3998,372.4093,372.2961,372.381,45521.0
2021-07-01 13:20:00,394.96,395.08,394.94,395.06,38165.0,372.3716,372.4847,372.3527,372.4658,38165.0
2021-07-01 13:30:00,395.06,395.47,395.04,395.42,99928.0,372.4658,372.8524,372.447,372.8052,99928.0
2021-07-01 13:40:00,395.42,395.45,395.27,395.29,46684.0,372.8052,372.8335,372.6638,372.6827,46684.0
2021-07-01 13:50:00,395.29,395.33,395.18,395.21,48118.0,372.6827,372.7204,372.579,372.6073,48118.0
2021-07-01 14:00:00,395.21,395.31,395.12,395.28,54531.0,372.6073,372.7015,372.5224,372.6733,54531.0
2021-07-01 14:10:00,395.28,395.38,395.19,395.32,43345.0,372.6733,372.7675,372.5884,372.711,43345.0
2021-07-01 14:20:00,395.32,395.46,395.3,395.45,34026.0,372.711,372.843,372.6921,372.8335,34026.0
2021-07-01 14:30:00,395.44,395.65,395.44,395.52,51602.0,372.8241,373.0221,372.8241,372.8995,51602.0
2021-07-01 14:40:00,395.52,395.65,395.49,395.62,50057.0,372.8995,373.0221,372.8712,372.9938,50057.0
2021-07-01 14:50:00,395.63,395.65,395.55,395.64,40448.0,373.0032,373.0221,372.9278,373.0127,40448.0
2021-07-01 15:00:00,395.66,395.76,395.51,395.68,49256.0,373.0315,373.1258,372.8901,373.0504,49256.0
2021-07-01 15:10:00,395.69,395.74,395.57,395.67,84105.0,373.0598,373.1069,372.9467,373.0409,84105.0
2021-07-01 15:20:00,395.64,395.7,395.51,395.54,89963.0,373.0127,373.0692,372.8901,372.9184,89963.0
2021-07-01 15:30:00,395.56,395.72,395.5,395.57,92735.0,372.9372,373.0881,372.8807,372.9467,92735.0
2021-07-01 15:40:00,395.56,395.6,395.39,395.47,105781.0,372.9372,372.9749,372.777,372.8524,105781.0
2021-07-01 15:50:00,395.48,395.85,395.33,395.75,202910.0,372.8618,373.2107,372.7204,373.1164,202910.0
2021-07-02 09:30:00,396.81,396.92,396.56,396.77,297239.0,374.1157,374.2195,373.88,374.078,297239.0
2021-07-02 09:40:00,396.79,397.03,396.52,397.01,87449.0,374.0969,374.3232,373.8423,374.3043,87449.0
2021-07-02 09:50:00,397.01,397.06,396.92,396.97,58894.0,374.3043,374.3514,374.2195,374.2666,58894.0
2021-07-02 10:00:00,396.96,397.03,396.87,396.98,53188.0,374.2572,374.3232,374.1723,374.276,53188.0
2021-07-02 10:10:00,396.96,397.07,396.78,397.04,59594.0,374.2572,374.3609,374.0875,374.3326,59594.0
2021-07-02 10:20:00,397.05,397.1,396.93,397.02,30966.0,374.342,374.3892,374.2289,374.3137,30966.0
2021-07-02 10:30:00,397.0,397.06,396.9,397.04,36614.0,374.2949,374.3514,374.2006,374.3326,36614.0
2021-07-02 10:40:00,397.04,397.08,396.89,396.99,31330.0,374.3326,374.3703,374.1912,374.2855,31330.0
2021-07-02 10:50:00,397.0,397.09,396.92,397.01,27265.0,374.2949,374.3797,374.2195,374.3043,27265.0
2021-07-02 11:00:00,397.02,397.09,397.0,397.04,39412.0,374.3137,374.3797,374.2949,374.3326,39412.0
2021-07-02 11:10:00,397.04,397.21,397.04,397.12,30868.0,374.3326,374.4929,374.3326,374.408,30868.0
2021-07-02 11:20:00,397.12,397.24,397.04,397.24,55900.0,374.408,374.5212,374.3326,374.5212,55900.0
2021-07-02 11:30:00,397.23,397.27,397.17,397.26,37733.0,374.5117,374.5494,374.4552,374.54,37733.0
2021-07-02 11:40:00,397.27,397.41,397.19,397.41,37086.0,374.5494,374.6814,374.474,374.6814,37086.0
2021-07-02 11:50:00,397.41,397.72,397.4,397.54,195272.0,374.6814,374.9737,374.672,374.804,195272.0
2021-07-02 12:00:00,397.56,397.6,397.51,397.54,31414.0,374.8229,374.8606,374.7757,374.804,31414.0
2021-07-02 12:10:00,397.54,397.58,397.45,397.58,18399.0,374.804,374.8417,374.7191,374.8417,18399.0
2021-07-02 12:20:00,397.57,397.63,397.54,397.59,186717.0,374.8323,374.8889,374.804,374.8511,186717.0
2021-07-02 12:30:00,397.6,397.9,397.56,397.88,187990.0,374.8606,375.1434,374.8229,375.1246,187990.0
2021-07-02 12:40:00,397.87,398.13,397.85,398.12,61340.0,375.1151,375.3603,375.0963,375.3508,61340.0
2021-07-02 12:50:00,398.13,398.32,398.09,398.3,99786.0,375.3603,375.5394,375.3225,375.5205,99786.0
2021-07-02 13:00:00,398.3,398.5,398.22,398.23,36416.0,375.5205,375.7091,375.4451,375.4545,36416.0
2021-07-02 13:10:00,398.25,398.27,398.12,398.12,24852.0,375.4734,375.4922,375.3508,375.3508,24852.0
2021-07-02 13:20:00,398.12,398.25,398.12,398.18,23507.0,375.3508,375.4734,375.3508,375.4074,23507.0
2021-07-02 13:30:00,398.22,398.25,398.08,398.25,31820.0,375.4451,375.4734,375.3131,375.4734,31820.0
2021-07-02 13:40:00,398.27,398.4,398.26,398.37,144494.0,375.4922,375.6148,375.4828,375.5865,144494.0
2021-07-02 13:50:00,398.36,398.37,398.24,398.33,228350.0,375.5771,375.5865,375.464,375.5488,228350.0
2021-07-02 14:00:00,398.33,398.47,398.3,398.44,25267.0,375.5488,375.6808,375.5205,375.6525,25267.0
2021-07-02 14:10:00,398.47,398.49,398.38,398.46,21639.0,375.6808,375.6997,375.596,375.6714,21639.0
2021-07-02 14:20:00,398.45,398.56,398.44,398.56,46252.0,375.662,375.7657,375.6525,375.7657,46252.0
2021-07-02 14:30:00,398.56,398.57,398.45,398.46,58000.0,375.7657,375.7751,375.662,375.6714,58000.0
2021-07-02 14:40:00,398.48,398.51,398.26,398.31,43410.0,375.6902,375.7185,375.4828,375.53,43410.0
2021-07-02 14:50:00,398.33,398.33,398.24,398.28,37833.0,375.5488,375.5488,375.464,375.5017,37833.0
2021-07-02 15:00:00,398.29,398.58,398.24,398.57,69330.0,375.5111,375.7845,375.464,375.7751,69330.0
2021-07-02 15:10:00,398.56,398.67,398.43,398.57,60011.0,375.7657,375.8694,375.6431,375.7751,60011.0
2021-07-02 15:20:00,398.58,398.63,398.52,398.61,48211.0,375.7845,375.8317,375.7279,375.8128,48211.0
2021-07-02 15:30:00,398.59,398.72,398.47,398.68,74999.0,375.7939,375.9165,375.6808,375.8788,74999.0
2021-07-02 15:40:00,398.68,398.81,398.61,398.76,81861.0,375.8788,376.0014,375.8128,375.9542,81861.0
2021-07-02 15:50:00,398.76,399.05,398.56,398.81,252445.0,375.9542,376.2276,375.7657,376.0014,252445.0
2021-07-06 09:30:00,398.77,398.99,398.01,398.14,360759.0,375.9637,376.1711,375.2471,375.3697,360759.0
2021-07-06 09:40:00,398.15,398.39,397.93,398.31,79078.0,375.3791,375.6054,375.1717,375.53,79078.0
2021-07-06 09:50:00,398.33,398.34,398.0,398.05,46007.0,375.5488,375.5582,375.2377,375.2848,46007.0
2021-07-06 10:00:00,398.03,398.1,397.68,397.8,158045.0,375.266,375.332,374.936,375.0491,158045.0
2021-07-06 10:10:00,397.82,397.82,397.28,397.43,103618.0,375.068,375.068,374.5589,374.7003,103618.0
2021-07-06 10:20:00,397.44,397.44,397.02,397.37,97557.0,374.7097,374.7097,374.3137,374.6437,97557.0
2021-07-06 10:30:00,397.34,397.34,396.46,396.97,89643.0,374.6154,374.6154,373.7858,374.2666,89643.0
2021-07-06 10:40:00,396.93,397.06,396.7,396.79,49169.0,374.2289,374.3514,374.012,374.0969,49169.0
2021-07-06 10:50:00,396.76,396.76,396.21,396.23,38633.0,374.0686,374.0686,373.5501,373.5689,38633.0
2021-07-06 11:00:00,396.16,396.45,395.92,396.4,65960.0,373.5029,373.7763,373.2766,373.7292,65960.0
2021-07-06 11:10:00,396.38,396.38,395.86,396.12,64040.0,373.7103,373.7103,373.2201,373.4652,64040.0
2021-07-06 11:20:00,396.06,396.35,395.72,396.35,66412.0,373.4086,373.6821,373.0881,373.6821,66412.0
2021-07-06 11:30:00,396.35,396.65,396.27,396.56,56019.0,373.6821,373.9649,373.6066,373.88,56019.0
2021-07-06 11:40:00,396.58,396.63,396.22,396.38,158338.0,373.8989,373.946,373.5595,373.7103,158338.0
2021-07-06 11:50:00,396.46,396.46,396.23,396.36,85385.0,373.7858,373.7858,373.5689,373.6915,85385.0
2021-07-06 12:00:00,396.35,396.35,395.46,395.47,88681.0,373.6821,373.6821,372.843,372.8524,88681.0
2021-07-06 12:10:00,395.49,395.87,395.39,395.46,68915.0,372.8712,373.2295,372.777,372.843,68915.0
2021-07-06 12:20:00,395.43,395.8,395.3,395.78,63557.0,372.8147,373.1635,372.6921,373.1447,63557.0
2021-07-06 12:30:00,395.76,395.76,395.4,395.63,51177.0,373.1258,373.1258,372.7864,373.0032,51177.0
2021-07-06 12:40:00,395.6,395.85,395.48,395.79,41977.0,372.9749,373.2107,372.8618,373.1541,41977.0
2021-07-06 12:50:00,395.83,396.25,395.76,396.25,44163.0,373.1918,373.5878,373.1258,373.5878,44163.0
2021-07-06 13:00:00,396.24,396.49,396.15,396.49,47501.0,373.5783,373.814,373.4935,373.814,47501.0
2021-07-06 13:10:00,396.5,396.56,396.36,396.53,51905.0,373.8235,373.88,373.6915,373.8518,51905.0
2021-07-06 13:20:00,396.54,396.73,396.47,396.54,48078.0,373.8612,374.0403,373.7952,373.8612,48078.0
2021-07-06 13:30:00,396.56,396.63,396.48,396.59,43969.0,373.88,373.946,373.8046,373.9083,43969.0
2021-07-06 13:40:00,396.6,396.84,396.55,396.83,61546.0,373.9178,374.144,373.8706,374.1346,61546.0
2021-07-06 13:50:00,396.81,396.96,396.81,396.89,47727.0,374.1157,374.2572,374.1157,374.1912,47727.0
2021-07-06 14:00:00,396.9,397.11,396.9,397.02,32106.0,374.2006,374.3986,374.2006,374.3137,32106.0
2021-07-06 14:10:00,397.02,397.14,396.84,397.14,35044.0,374.3137,374.4269,374.144,374.4269,35044.0
2021-07-06 14:20:00,397.17,397.34,397.16,397.32,32149.0,374.4552,374.6154,374.4457,374.5966,32149.0
2021-07-06 14:30:00,397.32,397.54,397.26,397.32,44616.0,374.5966,374.804,374.54,374.5966,44616.0
2021-07-06 14:40:00,397.35,397.37,397.23,397.24,34480.0,374.6249,374.6437,374.5117,374.5212,34480.0
2021-07-06 14:50:00,397.24,397.33,397.02,397.19,58973.0,374.5212,374.606,374.3137,374.474,58973.0
2021-07-06 15:00:00,397.21,397.47,397.2,397.47,34892.0,374.4929,374.738,374.4834,374.738,34892.0
2021-07-06 15:10:00,397.5,397.68,397.46,397.64,49481.0,374.7663,374.936,374.7286,374.8983,49481.0
2021-07-06 15:20:00,397.65,397.92,397.6,397.86,70548.0,374.9077,375.1623,374.8606,375.1057,70548.0
2021-07-06 15:30:00,397.88,397.98,397.59,397.9,82938.0,375.1246,375.2188,374.8511,375.1434,82938.0
2021-07-06 15:40:00,397.91,398.11,397.86,398.05,77566.0,375.1528,375.3414,375.1057,375.2848,77566.0
2021-07-06 15:50:00,398.08,398.24,397.76,397.97,176249.0,375.3131,375.464,375.0114,375.2094,176249.0
2021-07-07 09:30:00,398.67,399.12,398.43,399.1,194240.0,375.8694,376.2936,375.6431,376.2748,194240.0
2021-07-07 09:40:00,399.1,399.15,398.72,399.09,78479.0,376.2748,376.3219,375.9165,376.2654,78479.0
2021-07-07 09:50:00,399.06,399.06,398.56,398.74,77631.0,376.2371,376.2371,375.7657,375.9354,77631.0
2021-07-07 10:00:00,398.75,398.76,398.1,398.37,62624.0,375.9448,375.9542,375.332,375.5865,62624.0
2021-07-07 10:10:00,398.39,398.82,398.39,398.63,38411.0,375.6054,376.0108,375.6054,375.8317,38411.0
2021-07-07 10:20:00,398.61,398.61,397.62,397.71,73297.0,375.8128,375.8128,374.8794,374.9643,73297.0
2021-07-07 10:30:00,397.68,397.88,397.32,397.35,42855.0,374.936,375.1246,374.5966,374.6249,42855.0
2021-07-07 10:40:00,397.33,397.62,396.68,397.45,77571.0,374.606,374.8794,373.9932,374.7191,77571.0
2021-07-07 10:50:00,397.4,397.81,397.3,397.73,73945.0,374.672,375.0586,374.5777,374.9831,73945.0
2021-07-07 11:00:00,397.7,397.86,397.41,397.64,58519.0,374.9548,375.1057,374.6814,374.8983,58519.0
2021-07-07 11:10:00,397.65,398.26,397.56,398.23,29782.0,374.9077,375.4828,374.8229,375.4545,29782.0
2021-07-07 11:20:00,398.21,398.5,398.14,398.47,36492.0,375.4357,375.7091,375.3697,375.6808,36492.0
2021-07-07 11:30:00,398.47,398.74,398.27,398.72,45625.0,375.6808,375.9354,375.4922,375.9165,45625.0
2021-07-07 11:40:00,398.74,399.05,398.71,399.04,57315.0,375.9354,376.2276,375.9071,376.2182,57315.0
2021-07-07 11:50:00,399.06,399.15,398.7,398.78,45285.0,376.2371,376.3219,375.8977,375.9731,45285.0
2021-07-07 12:00:00,398.81,399.18,398.8,399.17,37033.0,376.0014,376.3502,375.9919,376.3408,37033.0
2021-07-07 12:10:00,399.16,399.38,399.1,399.26,28502.0,376.3313,376.5388,376.2748,376.4256,28502.0
2021-07-07 12:20:00,399.27,399.32,398.88,398.92,38713.0,376.4351,376.4822,376.0674,376.1051,38713.0
2021-07-07 12:30:00,398.9,399.24,398.84,399.11,24393.0,376.0862,376.4068,376.0296,376.2842,24393.0
2021-07-07 12:40:00,399.09,399.14,398.78,398.94,39921.0,376.2654,376.3125,375.9731,376.1239,39921.0
2021-07-07 12:50:00,398.95,399.08,398.92,399.01,34501.0,376.1334,376.2559,376.1051,376.1899,34501.0
2021-07-07 13:00:00,399.03,399.03,398.67,398.8,38758.0,376.2088,376.2088,375.8694,375.9919,38758.0
2021-07-07 13:10:00,398.74,398.91,398.64,398.81,141661.0,375.9354,376.0956,375.8411,376.0014,141661.0
2021-07-07 13:20:00,398.84,398.84,398.66,398.77,95662.0,376.0296,376.0296,375.8599,375.9637,95662.0
2021-07-07 13:30:00,398.77,398.88,398.65,398.79,50845.0,375.9637,376.0674,375.8505,375.9825,50845.0
2021-07-07 13:40:00,398.77,399.18,398.71,399.15,144122.0,375.9637,376.3502,375.9071,376.3219,144122.0
2021-07-07 13:50:00,399.14,399.2,398.85,398.87,125854.0,376.3125,376.3691,376.0391,376.0579,125854.0
2021-07-07 14:00:00,398.91,399.65,398.87,399.61,98883.0,376.0956,376.7933,376.0579,376.7556,98883.0
2021-07-07 14:10:00,399.61,399.65,399.11,399.64,85271.0,376.7556,376.7933,376.2842,376.7839,85271.0
2021-07-07 14:20:00,399.62,399.64,399.2,399.24,49202.0,376.765,376.7839,376.3691,376.4068,49202.0
2021-07-07 14:30:00,399.19,399.24,398.78,398.79,78438.0,376.3596,376.4068,375.9731,375.9825,78438.0
2021-07-07 14:40:00,398.79,399.3,398.73,399.3,55472.0,375.9825,376.4633,375.9259,376.4633,55472.0
2021-07-07 14:50:00,399.29,399.5,399.12,399.43,57401.0,376.4539,376.6519,376.2936,376.5859,57401.0
2021-07-07 15:00:00,399.39,399.64,399.39,399.58,41258.0,376.5482,376.7839,376.5482,376.7273,41258.0
2021-07-07 15:10:00,399.6,399.61,399.33,399.4,48915.0,376.7462,376.7556,376.4916,376.5576,48915.0
2021-07-07 15:20:00,399.4,399.62,399.34,399.43,82032.0,376.5576,376.765,376.5011,376.5859,82032.0
2021-07-07 15:30:00,399.41,399.66,399.32,399.51,79807.0,376.567,376.8028,376.4822,376.6613,79807.0
2021-07-07 15:40:00,399.52,399.62,399.39,399.45,102533.0,376.6708,376.765,376.5482,376.6048,102533.0
2021-07-07 15:50:00,399.46,399.66,399.07,399.39,392894.0,376.6142,376.8028,376.2465,376.5482,392894.0
2021-07-08 09:30:00,394.19,394.92,393.83,394.43,387104.0,371.6456,372.3338,371.3062,371.8719,387104.0
2021-07-08 09:40:00,394.49,394.67,393.1,393.34,144298.0,371.9284,372.0981,370.6179,370.8442,144298.0
2021-07-08 09:50:00,393.34,394.8,393.29,394.75,126647.0,370.8442,372.2207,370.7971,372.1736,126647.0
2021-07-08 10:00:00,394.74,394.78,393.8,394.08,140324.0,372.1641,372.2018,371.2779,371.5419,140324.0
2021-07-08 10:10:00,394.01,394.48,393.6,393.6,77466.0,371.4759,371.919,371.0893,371.0893,77466.0
2021-07-08 10:20:00,393.58,394.33,393.02,394.33,117809.0,371.0705,371.7776,370.5425,371.7776,117809.0
2021-07-08 10:30:00,394.32,394.52,393.37,393.7,123295.0,371.7682,371.9567,370.8725,371.1836,123295.0
2021-07-08 10:40:00,393.65,394.4,393.34,393.68,82738.0,371.1365,371.8436,370.8442,371.1648,82738.0
2021-07-08 10:50:00,393.66,394.31,393.52,393.58,82106.0,371.1459,371.7587,371.0139,371.0705,82106.0
2021-07-08 11:00:00,393.6,394.75,393.45,394.64,94548.0,371.0893,372.1736,370.9479,372.0699,94548.0
2021-07-08 11:10:00,394.68,395.08,394.43,394.98,64673.0,372.1076,372.4847,371.8719,372.3904,64673.0
2021-07-08 11:20:00,394.95,395.29,394.89,395.21,47716.0,372.3621,372.6827,372.3056,372.6073,47716.0
2021-07-08 11:30:00,395.2,395.64,394.85,395.64,52672.0,372.5978,373.0127,372.2678,373.0127,52672.0
2021-07-08 11:40:00,395.62,396.11,395.57,396.08,49882.0,372.9938,373.4558,372.9467,373.4275,49882.0
2021-07-08 11:50:00,396.07,396.3,395.91,396.13,44034.0,373.4181,373.6349,373.2672,373.4746,44034.0
2021-07-08 12:00:00,396.13,396.43,396.09,396.37,50122.0,373.4746,373.7575,373.4369,373.7009,50122.0
2021-07-08 12:10:00,396.38,396.38,395.95,396.09,89836.0,373.7103,373.7103,373.3049,373.4369,89836.0
2021-07-08 12:20:00,396.1,396.38,395.9,396.32,43251.0,373.4464,373.7103,373.2578,373.6538,43251.0
2021-07-08 12:30:00,396.31,396.79,396.3,396.57,47586.0,373.6443,374.0969,373.6349,373.8895,47586.0
2021-07-08 12:40:00,396.59,396.73,396.44,396.68,37782.0,373.9083,374.0403,373.7669,373.9932,37782.0
2021-07-08 12:50:00,396.69,396.88,396.55,396.72,32917.0,374.0026,374.1817,373.8706,374.0309,32917.0
2021-07-08 13:00:00,396.75,396.77,396.51,396.53,25715.0,374.0592,374.078,373.8329,373.8518,25715.0
2021-07-08 13:10:00,396.53,396.59,396.08,396.29,39890.0,373.8518,373.9083,373.4275,373.6255,39890.0
2021-07-08 13:20:00,396.3,396.56,396.13,396.56,54188.0,373.6349,373.88,373.4746,373.88,54188.0
2021-07-08 13:30:00,396.57,396.73,396.43,396.66,38133.0,373.8895,374.0403,373.7575,373.9743,38133.0
2021-07-08 13:40:00,396.62,396.74,396.38,396.38,39897.0,373.9366,374.0498,373.7103,373.7103,39897.0
2021-07-08 13:50:00,396.33,396.43,396.1,396.19,38437.0,373.6632,373.7575,373.4464,373.5312,38437.0
2021-07-08 14:00:00,396.2,396.25,395.83,395.87,62344.0,373.5406,373.5878,373.1918,373.2295,62344.0
2021-07-08 14:10:00,395.89,396.17,395.51,395.58,42105.0,373.2484,373.5124,372.8901,372.9561,42105.0
2021-07-08 14:20:00,395.55,395.65,395.3,395.45,121703.0,372.9278,373.0221,372.6921,372.8335,121703.0
2021-07-08 14:30:00,395.43,395.64,395.25,395.51,56733.0,372.8147,373.0127,372.645,372.8901,56733.0
2021-07-08 14:40:00,395.51,395.61,395.15,395.17,80701.0,372.8901,372.9844,372.5507,372.5695,80701.0
2021-07-08 14:50:00,395.18,395.72,395.14,395.53,52688.0,372.579,373.0881,372.5413,372.909,52688.0
2021-07-08 15:00:00,395.53,395.84,395.46,395.55,187737.0,372.909,373.2012,372.843,372.9278,187737.0
2021-07-08 15:10:00,395.55,395.62,394.92,395.15,93250.0,372.9278,372.9938,372.3338,372.5507,93250.0
2021-07-08 15:20:00,395.2,395.65,395.11,395.43,65968.0,372.5978,373.0221,372.513,372.8147,65968.0
2021-07-08 15:30:00,395.45,395.97,395.41,395.79,102506.0,372.8335,373.3238,372.7958,373.1541,102506.0
2021-07-08 15:40:00,395.79,395.79,394.77,394.8,210925.0,373.1541,373.1541,372.1924,372.2207,210925.0
2021-07-08 15:50:00,394.78,396.21,394.52,396.18,358889.0,372.2018,373.5501,371.9567,373.5218,358889.0
2021-07-09 09:30:00,397.63,397.93,397.42,397.77,267284.0,374.8889,375.1717,374.6909,375.0208,267284.0
2021-07-09 09:40:00,397.73,398.42,397.68,398.32,122322.0,374.9831,375.6337,374.936,375.5394,122322.0
2021-07-09 09:50:00,398.37,398.63,398.35,398.61,54820.0,375.5865,375.8317,375.5677,375.8128,54820.0
2021-07-09 10:00:00,398.6,399.11,398.6,398.82,94548.0,375.8034,376.2842,375.8034,376.0108,94548.0
2021-07-09 10:10:00,398.86,399.07,398.79,399.06,45228.0,376.0485,376.2465,375.9825,376.2371,45228.0
2021-07-09 10:20:00,399.09,399.31,399.05,399.12,62832.0,376.2654,376.4728,376.2276,376.2936,62832.0
2021-07-09 10:30:00,399.11,399.18,398.9,399.06,54634.0,376.2842,376.3502,376.0862,376.2371,54634.0
2021-07-09 10:40:00,399.07,399.22,398.96,399.17,173707.0,376.2465,376.3879,376.1428,376.3408,173707.0
2021-07-09 10:50:00,399.14,399.33,399.01,399.04,33335.0,376.3125,376.4916,376.1899,376.2182,33335.0
2021-07-09 11:00:00,399.05,399.35,399.05,399.35,41042.0,376.2276,376.5105,376.2276,376.5105,41042.0
2021-07-09 11:10:00,399.35,399.41,399.18,399.4,52206.0,376.5105,376.567,376.3502,376.5576,52206.0
2021-07-09 11:20:00,399.39,399.74,399.39,399.66,78901.0,376.5482,376.8782,376.5482,376.8028,78901.0
2021-07-09 11:30:00,399.65,399.98,399.65,399.9,60818.0,376.7933,377.1044,376.7933,377.029,60818.0
2021-07-09 11:40:00,399.9,400.09,399.83,399.84,80007.0,377.029,377.2082,376.963,376.9725,80007.0
2021-07-09 11:50:00,399.85,399.93,399.5,399.63,63422.0,376.9819,377.0573,376.6519,376.7745,63422.0
2021-07-09 12:00:00,399.65,399.84,399.64,399.76,43249.0,376.7933,376.9725,376.7839,376.897,43249.0
2021-07-09 12:10:00,399.77,399.81,399.69,399.75,27557.0,376.9065,376.9442,376.831,376.8876,27557.0
2021-07-09 12:20:00,399.74,399.74,399.52,399.57,37564.0,376.8782,376.8782,376.6708,376.7179,37564.0
2021-07-09 12:30:00,399.56,399.75,399.53,399.75,20787.0,376.7085,376.8876,376.6802,376.8876,20787.0
2021-07-09 12:40:00,399.72,399.97,399.72,399.84,38451.0,376.8593,377.095,376.8593,376.9725,38451.0
2021-07-09 12:50:00,399.86,399.87,399.69,399.72,23953.0,376.9913,377.0007,376.831,376.8593,23953.0
2021-07-09 13:00:00,399.74,399.8,399.52,399.54,37621.0,376.8782,376.9347,376.6708,376.6896,37621.0
2021-07-09 13:10:00,399.54,399.68,399.54,399.66,17446.0,376.6896,376.8216,376.6896,376.8028,17446.0
2021-07-09 13:20:00,399.69,399.74,399.62,399.74,15049.0,376.831,376.8782,376.765,376.8782,15049.0
2021-07-09 13:30:00,399.75,399.8,399.65,399.79,28456.0,376.8876,376.9347,376.7933,376.9253,28456.0
2021-07-09 13:40:00,399.78,399.9,399.75,399.77,20266.0,376.9159,377.029,376.8876,376.9065,20266.0
2021-07-09 13:50:00,399.77,399.89,399.75,399.85,16489.0,376.9065,377.0196,376.8876,376.9819,16489.0
2021-07-09 14:00:00,399.87,399.97,399.86,399.93,24865.0,377.0007,377.095,376.9913,377.0573,24865.0
2021-07-09 14:10:00,399.92,400.0,399.86,400.0,19757.0,377.0479,377.1233,376.9913,377.1233,19757.0
2021-07-09 14:20:00,399.99,400.08,399.94,400.04,22947.0,377.1139,377.1987,377.0667,377.161,22947.0
2021-07-09 14:30:00,400.05,400.22,400.0,400.2,41617.0,377.1704,377.3307,377.1233,377.3119,41617.0
2021-07-09 14:40:00,400.18,400.26,400.17,400.23,31981.0,377.293,377.3684,377.2836,377.3402,31981.0
2021-07-09 14:50:00,400.25,400.48,400.21,400.41,38941.0,377.359,377.5759,377.3213,377.5099,38941.0
2021-07-09 15:00:00,400.42,400.48,400.25,400.4,44438.0,377.5193,377.5759,377.359,377.5004,44438.0
2021-07-09 15:10:00,400.4,400.53,400.37,400.5,44915.0,377.5004,377.623,377.4721,377.5947,44915.0
2021-07-09 15:20:00,400.5,400.5,400.28,400.39,38850.0,377.5947,377.5947,377.3873,377.491,38850.0
2021-07-09 15:30:00,400.35,400.45,400.28,400.41,44929.0,377.4533,377.5476,377.3873,377.5099,44929.0
2021-07-09 15:40:00,400.4,400.45,400.16,400.42,96753.0,377.5004,377.5476,377.2742,377.5193,96753.0
2021-07-09 15:50:00,400.43,400.65,400.2,400.34,298186.0,377.5287,377.7361,377.3119,377.4439,298186.0
2021-07-12 09:30:00,400.31,400.64,399.87,400.27,221533.0,377.4156,377.7267,377.0007,377.3779,221533.0
2021-07-12 09:40:00,400.27,400.57,399.94,400.52,88576.0,377.3779,377.6607,377.0667,377.6136,88576.0
2021-07-12 09:50:00,400.54,400.75,400.3,400.75,58144.0,377.6324,377.8304,377.4061,377.8304,58144.0
2021-07-12 10:00:00,400.77,401.08,400.47,400.99,90457.0,377.8493,378.1415,377.5664,378.0567,90457.0
2021-07-12 10:10:00,401.0,401.14,400.83,401.14,46846.0,378.0661,378.1981,377.9058,378.1981,46846.0
2021-07-12 10:20:00,401.13,401.23,401.0,401.2,30388.0,378.1887,378.283,378.0661,378.2547,30388.0
2021-07-12 10:30:00,401.23,401.46,401.23,401.41,30917.0,378.283,378.4998,378.283,378.4527,30917.0
2021-07-12 10:40:00,401.45,401.48,401.17,401.21,43908.0,378.4904,378.5187,378.2264,378.2641,43908.0
2021-07-12 10:50:00,401.19,401.46,401.19,401.39,186459.0,378.2452,378.4998,378.2452,378.4338,186459.0
2021-07-12 11:00:00,401.39,401.41,401.22,401.32,32284.0,378.4338,378.4527,378.2735,378.3678,32284.0
2021-07-12 11:10:00,401.32,401.36,401.2,401.34,55927.0,378.3678,378.4055,378.2547,378.3867,55927.0
2021-07-12 11:20:00,401.36,401.36,401.09,401.16,41402.0,378.4055,378.4055,378.151,378.217,41402.0
2021-07-12 11:30:00,401.17,401.18,400.88,400.99,52813.0,378.2264,378.2358,377.953,378.0567,52813.0
2021-07-12 11:40:00,400.97,401.2,400.95,401.1,25426.0,378.0378,378.2547,378.019,378.1604,25426.0
2021-07-12 11:50:00,401.09,401.36,401.07,401.36,29425.0,378.151,378.4055,378.1321,378.4055,29425.0
2021-07-12 12:00:00,401.35,401.49,401.27,401.29,38269.0,378.3961,378.5281,378.3207,378.3395,38269.0
2021-07-12 12:10:00,401.29,401.45,401.23,401.41,26683.0,378.3395,378.4904,378.283,378.4527,26683.0
2021-07-12 12:20:00,401.41,401.45,401.24,401.29,15520.0,378.4527,378.4904,378.2924,378.3395,15520.0
2021-07-12 12:30:00,401.29,401.37,401.25,401.3,21298.0,378.3395,378.415,378.3018,378.349,21298.0
2021-07-12 12:40:00,401.31,401.38,401.27,401.36,48603.0,378.3584,378.4244,378.3207,378.4055,48603.0
2021-07-12 12:50:00,401.34,401.34,401.18,401.31,19561.0,378.3867,378.3867,378.2358,378.3584,19561.0
2021-07-12 13:00:00,401.28,401.39,401.26,401.33,21900.0,378.3301,378.4338,378.3112,378.3772,21900.0
2021-07-12 13:10:00,401.32,401.38,401.27,401.34,19709.0,378.3678,378.4244,378.3207,378.3867,19709.0
2021-07-12 13:20:00,401.33,401.44,401.3,401.44,10332.0,378.3772,378.4809,378.349,378.4809,10332.0
2021-07-12 13:30:00,401.43,401.54,401.41,401.46,20854.0,378.4715,378.5752,378.4527,378.4998,20854.0
2021-07-12 13:40:00,401.46,401.49,401.22,401.23,39175.0,378.4998,378.5281,378.2735,378.283,39175.0
2021-07-12 13:50:00,401.24,401.33,401.2,401.33,29484.0,378.2924,378.3772,378.2547,378.3772,29484.0
2021-07-12 14:00:00,401.33,401.49,401.29,401.48,41572.0,378.3772,378.5281,378.3395,378.5187,41572.0
2021-07-12 14:10:00,401.48,401.54,401.4,401.5,26692.0,378.5187,378.5752,378.4432,378.5375,26692.0
2021-07-12 14:20:00,401.53,401.67,401.53,401.67,17039.0,378.5658,378.6978,378.5658,378.6978,17039.0
2021-07-12 14:30:00,401.71,401.83,401.66,401.67,35122.0,378.7355,378.8486,378.6884,378.6978,35122.0
2021-07-12 14:40:00,401.66,401.71,401.53,401.53,34765.0,378.6884,378.7355,378.5658,378.5658,34765.0
2021-07-12 14:50:00,401.53,401.7,401.52,401.62,40220.0,378.5658,378.7261,378.5564,378.6507,40220.0
2021-07-12 15:00:00,401.61,401.68,401.51,401.66,57759.0,378.6412,378.7072,378.5469,378.6884,57759.0
2021-07-12 15:10:00,401.66,401.81,401.63,401.8,38142.0,378.6884,378.8298,378.6601,378.8204,38142.0
2021-07-12 15:20:00,401.78,401.9,401.74,401.88,34243.0,378.8015,378.9146,378.7638,378.8958,34243.0
2021-07-12 15:30:00,401.89,401.91,401.67,401.67,51141.0,378.9052,378.9241,378.6978,378.6978,51141.0
2021-07-12 15:40:00,401.66,401.81,401.64,401.81,49401.0,378.6884,378.8298,378.6695,378.8298,49401.0
2021-07-12 15:50:00,401.82,402.03,401.64,401.85,222182.0,378.8392,379.0372,378.6695,378.8675,222182.0
2021-07-13 09:30:00,401.08,401.38,401.02,401.24,275611.0,378.1415,378.4244,378.085,378.2924,275611.0
2021-07-13 09:40:00,401.3,401.63,401.25,401.63,186864.0,378.349,378.6601,378.3018,378.6601,186864.0
2021-07-13 09:50:00,401.6,401.82,401.49,401.53,37875.0,378.6318,378.8392,378.5281,378.5658,37875.0
2021-07-13 10:00:00,401.56,401.71,401.32,401.5,64939.0,378.5941,378.7355,378.3678,378.5375,64939.0
2021-07-13 10:10:00,401.49,401.84,401.49,401.82,39219.0,378.5281,378.8581,378.5281,378.8392,39219.0
2021-07-13 10:20:00,401.83,401.89,401.71,401.85,29242.0,378.8486,378.9052,378.7355,378.8675,29242.0
2021-07-13 10:30:00,401.86,402.18,401.82,402.1,33819.0,378.8769,379.1786,378.8392,379.1032,33819.0
2021-07-13 10:40:00,402.13,402.13,401.59,401.76,50338.0,379.1315,379.1315,378.6224,378.7826,50338.0
2021-07-13 10:50:00,401.7,401.87,401.65,401.66,18933.0,378.7261,378.8864,378.6789,378.6884,18933.0
2021-07-13 11:00:00,401.69,401.98,401.68,401.9,31042.0,378.7167,378.9901,378.7072,378.9146,31042.0
2021-07-13 11:10:00,401.89,402.16,401.88,402.11,41341.0,378.9052,379.1598,378.8958,379.1126,41341.0
2021-07-13 11:20:00,402.07,402.46,402.07,402.37,38036.0,379.0749,379.4426,379.0749,379.3578,38036.0
2021-07-13 11:30:00,402.36,402.41,402.13,402.22,58348.0,379.3483,379.3955,379.1315,379.2163,58348.0
2021-07-13 11:40:00,402.23,402.36,402.18,402.36,38197.0,379.2258,379.3483,379.1786,379.3483,38197.0
2021-07-13 11:50:00,402.33,402.42,402.28,402.42,26130.0,379.32,379.4049,379.2729,379.4049,26130.0
2021-07-13 12:00:00,402.41,402.5,402.24,402.35,29276.0,379.3955,379.4803,379.2352,379.3389,29276.0
2021-07-13 12:10:00,402.35,402.36,402.14,402.27,82988.0,379.3389,379.3483,379.1409,379.2635,82988.0
2021-07-13 12:20:00,402.28,402.28,402.11,402.16,26552.0,379.2729,379.2729,379.1126,379.1598,26552.0
2021-07-13 12:30:00,402.15,402.29,402.11,402.23,18157.0,379.1503,379.2823,379.1126,379.2258,18157.0
2021-07-13 12:40:00,402.22,402.27,402.13,402.19,21573.0,379.2163,379.2635,379.1315,379.1881,21573.0
2021-07-13 12:50:00,402.18,402.24,402.13,402.21,39560.0,379.1786,379.2352,379.1315,379.2069,39560.0
2021-07-13 13:00:00,402.2,402.22,401.8,401.85,41505.0,379.1975,379.2163,378.8204,378.8675,41505.0
2021-07-13 13:10:00,401.84,401.84,401.0,401.04,63307.0,378.8581,378.8581,378.0661,378.1038,63307.0
2021-07-13 13:20:00,401.08,401.51,400.99,401.29,71374.0,378.1415,378.5469,378.0567,378.3395,71374.0
2021-07-13 13:30:00,401.23,401.25,400.66,400.82,40374.0,378.283,378.3018,377.7456,377.8964,40374.0
2021-07-13 13:40:00,400.86,401.24,400.59,401.09,51295.0,377.9341,378.2924,377.6796,378.151,51295.0
2021-07-13 13:50:00,401.05,401.35,400.92,401.25,41028.0,378.1133,378.3961,377.9907,378.3018,41028.0
2021-07-13 14:00:00,401.22,401.22,400.45,400.81,50127.0,378.2735,378.2735,377.5476,377.887,50127.0
2021-07-13 14:10:00,400.83,401.18,400.83,401.12,28651.0,377.9058,378.2358,377.9058,378.1793,28651.0
2021-07-13 14:20:00,401.12,401.28,400.81,401.21,35644.0,378.1793,378.3301,377.887,378.2641,35644.0
2021-07-13 14:30:00,401.19,401.19,400.94,400.96,27395.0,378.2452,378.2452,378.0095,378.0284,27395.0
2021-07-13 14:40:00,400.95,401.02,400.5,400.81,29866.0,378.019,378.085,377.5947,377.887,29866.0
2021-07-13 14:50:00,400.79,401.1,400.69,401.07,21857.0,377.8681,378.1604,377.7738,378.1321,21857.0
2021-07-13 15:00:00,401.06,401.09,400.62,400.63,19293.0,378.1227,378.151,377.7078,377.7173,19293.0
2021-07-13 15:10:00,400.68,400.71,400.38,400.61,47280.0,377.7644,377.7927,377.4816,377.6984,47280.0
2021-07-13 15:20:00,400.64,400.7,400.37,400.54,53465.0,377.7267,377.7833,377.4721,377.6324,53465.0
2021-07-13 15:30:00,400.52,400.83,400.26,400.83,57037.0,377.6136,377.9058,377.3684,377.9058,57037.0
2021-07-13 15:40:00,400.81,401.03,400.58,400.66,163186.0,377.887,378.0944,377.6701,377.7456,163186.0
2021-07-13 15:50:00,400.69,400.71,400.18,400.47,596341.0,377.7738,377.7927,377.293,377.5664,596341.0
2021-07-14 09:30:00,402.06,402.56,401.91,402.42,189065.0,379.0655,379.5369,378.9241,379.4049,189065.0
2021-07-14 09:40:00,402.45,402.57,401.97,402.05,63787.0,379.4332,379.5463,378.9806,379.0561,63787.0
2021-07-14 09:50:00,402.04,402.16,401.67,401.74,71390.0,379.0466,379.1598,378.6978,378.7638,71390.0
2021-07-14 10:00:00,401.74,402.12,401.72,401.92,54723.0,378.7638,379.1221,378.7449,378.9335,54723.0
2021-07-14 10:10:00,401.83,402.12,401.73,402.12,41710.0,378.8486,379.1221,378.7544,379.1221,41710.0
2021-07-14 10:20:00,402.09,402.12,401.46,401.54,103358.0,379.0938,379.1221,378.4998,378.5752,103358.0
2021-07-14 10:30:00,401.54,401.65,401.29,401.43,68049.0,378.5752,378.6789,378.3395,378.4715,68049.0
2021-07-14 10:40:00,401.41,401.95,401.41,401.92,48266.0,378.4527,378.9618,378.4527,378.9335,48266.0
2021-07-14 10:50:00,401.92,402.01,401.71,401.75,41226.0,378.9335,379.0184,378.7355,378.7732,41226.0
2021-07-14 11:00:00,401.72,401.72,401.23,401.23,122247.0,378.7449,378.7449,378.283,378.283,122247.0
2021-07-14 11:10:00,401.22,401.38,401.18,401.38,42349.0,378.2735,378.4244,378.2358,378.4244,42349.0
2021-07-14 11:20:00,401.36,401.52,400.54,400.73,62437.0,378.4055,378.5564,377.6324,377.8116,62437.0
2021-07-14 11:30:00,400.72,400.83,400.47,400.5,41169.0,377.8021,377.9058,377.5664,377.5947,41169.0
2021-07-14 11:40:00,400.49,400.51,399.9,400.09,83536.0,377.5853,377.6041,377.029,377.2082,83536.0
2021-07-14 11:50:00,400.08,400.16,399.82,399.88,52245.0,377.1987,377.2742,376.9536,377.0102,52245.0
2021-07-14 12:00:00,399.88,400.93,399.88,400.76,70258.0,377.0102,378.0001,377.0102,377.8398,70258.0
2021-07-14 12:10:00,400.72,401.02,400.62,400.98,24330.0,377.8021,378.085,377.7078,378.0473,24330.0
2021-07-14 12:20:00,401.0,401.15,400.96,401.11,34035.0,378.0661,378.2075,378.0284,378.1698,34035.0
2021-07-14 12:30:00,401.09,401.3,401.03,401.25,30072.0,378.151,378.349,378.0944,378.3018,30072.0
2021-07-14 12:40:00,401.27,401.5,401.17,401.35,50923.0,378.3207,378.5375,378.2264,378.3961,50923.0
2021-07-14 12:50:00,401.34,401.44,401.19,401.28,45299.0,378.3867,378.4809,378.2452,378.3301,45299.0
2021-07-14 13:00:00,401.29,401.34,401.0,401.0,34773.0,378.3395,378.3867,378.0661,378.0661,34773.0
2021-07-14 13:10:00,401.01,401.06,400.77,400.85,32936.0,378.0755,378.1227,377.8493,377.9247,32936.0
2021-07-14 13:20:00,400.83,400.87,400.66,400.79,30771.0,377.9058,377.9435,377.7456,377.8681,30771.0
2021-07-14 13:30:00,400.75,401.3,400.74,401.3,27872.0,377.8304,378.349,377.821,378.349,27872.0
2021-07-14 13:40:00,401.3,401.39,401.18,401.24,23274.0,378.349,378.4338,378.2358,378.2924,23274.0
2021-07-14 13:50:00,401.25,401.34,401.06,401.23,34685.0,378.3018,378.3867,378.1227,378.283,34685.0
2021-07-14 14:00:00,401.25,401.45,401.17,401.29,35530.0,378.3018,378.4904,378.2264,378.3395,35530.0
2021-07-14 14:10:00,401.24,401.71,401.19,401.59,42483.0,378.2924,378.7355,378.2452,378.6224,42483.0
2021-07-14 14:20:00,401.63,401.69,401.46,401.47,25950.0,378.6601,378.7167,378.4998,378.5092,25950.0
2021-07-14 14:30:00,401.49,401.59,401.35,401.37,29281.0,378.5281,378.6224,378.3961,378.415,29281.0
2021-07-14 14:40:00,401.35,401.5,401.24,401.3,20764.0,378.3961,378.5375,378.2924,378.349,20764.0
2021-07-14 14:50:00,401.35,401.46,401.27,401.38,12754.0,378.3961,378.4998,378.3207,378.4244,12754.0
2021-07-14 15:00:00,401.34,401.8,401.34,401.73,31661.0,378.3867,378.8204,378.3867,378.7544,31661.0
2021-07-14 15:10:00,401.75,401.77,401.1,401.24,31765.0,378.7732,378.7921,378.1604,378.2924,31765.0
2021-07-14 15:20:00,401.2,401.34,401.0,401.05,47874.0,378.2547,378.3867,378.0661,378.1133,47874.0
2021-07-14 15:30:00,401.05,401.4,400.86,401.24,46641.0,378.1133,378.4432,377.9341,378.2924,46641.0
2021-07-14 15:40:00,401.26,401.35,400.89,401.27,110869.0,378.3112,378.3961,377.9624,378.3207,110869.0
2021-07-14 15:50:00,401.29,401.29,400.81,401.03,305478.0,378.3395,378.3395,377.887,378.0944,305478.0
2021-07-15 09:30:00,399.74,400.13,399.29,399.34,198631.0,376.8782,377.2459,376.4539,376.5011,198631.0
2021-07-15 09:40:00,399.34,400.0,398.96,399.93,100934.0,376.5011,377.1233,376.1428,377.0573,100934.0
2021-07-15 09:50:00,399.92,400.28,399.52,400.23,79960.0,377.0479,377.3873,376.6708,377.3402,79960.0
2021-07-15 10:00:00,400.25,400.37,400.11,400.29,74525.0,377.359,377.4721,377.227,377.3967,74525.0
2021-07-15 10:10:00,400.28,400.38,399.89,399.9,71156.0,377.3873,377.4816,377.0196,377.029,71156.0
2021-07-15 10:20:00,399.89,400.14,399.38,399.54,70267.0,377.0196,377.2553,376.5388,376.6896,70267.0
2021-07-15 10:30:00,399.54,400.19,399.54,400.16,46099.0,376.6896,377.3024,376.6896,377.2742,46099.0
2021-07-15 10:40:00,400.13,400.13,399.22,399.42,77515.0,377.2459,377.2459,376.3879,376.5765,77515.0
2021-07-15 10:50:00,399.4,399.87,399.16,399.71,73050.0,376.5576,377.0007,376.3313,376.8499,73050.0
2021-07-15 11:00:00,399.7,399.88,399.17,399.69,68682.0,376.8405,377.0102,376.3408,376.831,68682.0
2021-07-15 11:10:00,399.66,399.9,399.43,399.76,39696.0,376.8028,377.029,376.5859,376.897,39696.0
2021-07-15 11:20:00,399.8,399.98,399.74,399.94,34586.0,376.9347,377.1044,376.8782,377.0667,34586.0
2021-07-15 11:30:00,399.97,400.19,399.95,400.16,24558.0,377.095,377.3024,377.0762,377.2742,24558.0
2021-07-15 11:40:00,400.11,400.22,399.98,399.98,18137.0,377.227,377.3307,377.1044,377.1044,18137.0
2021-07-15 11:50:00,399.99,400.02,399.61,399.66,37914.0,377.1139,377.1422,376.7556,376.8028,37914.0
2021-07-15 12:00:00,399.64,399.67,399.0,399.02,76571.0,376.7839,376.8122,376.1805,376.1994,76571.0
2021-07-15 12:10:00,399.01,399.44,398.99,399.31,84995.0,376.1899,376.5953,376.1711,376.4728,84995.0
2021-07-15 12:20:00,399.3,399.59,399.24,399.48,26369.0,376.4633,376.7368,376.4068,376.633,26369.0
2021-07-15 12:30:00,399.5,399.71,399.33,399.69,26896.0,376.6519,376.8499,376.4916,376.831,26896.0
2021-07-15 12:40:00,399.69,399.78,399.64,399.76,12869.0,376.831,376.9159,376.7839,376.897,12869.0
2021-07-15 12:50:00,399.76,399.83,399.49,399.5,24138.0,376.897,376.963,376.6425,376.6519,24138.0
2021-07-15 13:00:00,399.47,399.53,399.17,399.25,26863.0,376.6236,376.6802,376.3408,376.4162,26863.0
2021-07-15 13:10:00,399.23,399.26,398.71,398.74,57648.0,376.3973,376.4256,375.9071,375.9354,57648.0
2021-07-15 13:20:00,398.72,398.98,398.69,398.89,42359.0,375.9165,376.1616,375.8882,376.0768,42359.0
2021-07-15 13:30:00,398.8,398.8,398.2,398.27,137221.0,375.9919,375.9919,375.4263,375.4922,137221.0
2021-07-15 13:40:00,398.27,398.5,398.12,398.37,52240.0,375.4922,375.7091,375.3508,375.5865,52240.0
2021-07-15 13:50:00,398.32,398.47,397.8,397.88,77349.0,375.5394,375.6808,375.0491,375.1246,77349.0
2021-07-15 14:00:00,397.84,398.45,397.83,398.35,47979.0,375.0868,375.662,375.0774,375.5677,47979.0
2021-07-15 14:10:00,398.36,398.71,398.22,398.71,48477.0,375.5771,375.9071,375.4451,375.9071,48477.0
2021-07-15 14:20:00,398.73,399.0,398.7,398.92,62935.0,375.9259,376.1805,375.8977,376.1051,62935.0
2021-07-15 14:30:00,398.92,398.93,398.58,398.59,60369.0,376.1051,376.1145,375.7845,375.7939,60369.0
2021-07-15 14:40:00,398.61,398.87,398.24,398.87,35517.0,375.8128,376.0579,375.464,376.0579,35517.0
2021-07-15 14:50:00,398.85,399.18,398.8,399.13,65723.0,376.0391,376.3502,375.9919,376.3031,65723.0
2021-07-15 15:00:00,399.16,399.35,399.11,399.23,47929.0,376.3313,376.5105,376.2842,376.3973,47929.0
2021-07-15 15:10:00,399.22,399.22,399.02,399.16,42465.0,376.3879,376.3879,376.1994,376.3313,42465.0
2021-07-15 15:20:00,399.18,399.36,399.02,399.32,42989.0,376.3502,376.5199,376.1994,376.4822,42989.0
2021-07-15 15:30:00,399.34,399.72,399.25,399.26,77980.0,376.5011,376.8593,376.4162,376.4256,77980.0
2021-07-15 15:40:00,399.27,399.41,399.13,399.23,115395.0,376.4351,376.567,376.3031,376.3973,115395.0
2021-07-15 15:50:00,399.27,399.69,399.22,399.66,251416.0,376.4351,376.831,376.3879,376.8028,251416.0
2021-07-16 09:30:00,400.84,400.88,400.53,400.6,190178.0,377.9153,377.953,377.623,377.689,190178.0
2021-07-16 09:40:00,400.58,400.59,399.95,400.06,69649.0,377.6701,377.6796,377.0762,377.1799,69649.0
2021-07-16 09:50:00,400.03,400.09,399.83,400.07,75661.0,377.1516,377.2082,376.963,377.1893,75661.0
2021-07-16 10:00:00,400.06,400.14,399.6,399.67,73107.0,377.1799,377.2553,376.7462,376.8122,73107.0
2021-07-16 10:10:00,399.6,399.68,398.96,399.21,70921.0,376.7462,376.8216,376.1428,376.3785,70921.0
2021-07-16 10:20:00,399.24,399.27,398.18,398.3,93037.0,376.4068,376.4351,375.4074,375.5205,93037.0
2021-07-16 10:30:00,398.25,398.87,398.21,398.73,71998.0,375.4734,376.0579,375.4357,375.9259,71998.0
2021-07-16 10:40:00,398.65,398.71,398.3,398.58,46149.0,375.8505,375.9071,375.5205,375.7845,46149.0
2021-07-16 10:50:00,398.69,399.07,398.63,398.82,56688.0,375.8882,376.2465,375.8317,376.0108,56688.0
2021-07-16 11:00:00,398.82,398.92,398.1,398.43,60986.0,376.0108,376.1051,375.332,375.6431,60986.0
2021-07-16 11:10:00,398.39,398.58,397.99,398.36,52412.0,375.6054,375.7845,375.2283,375.5771,52412.0
2021-07-16 11:20:00,398.34,398.63,398.11,398.13,48298.0,375.5582,375.8317,375.3414,375.3603,48298.0
2021-07-16 11:30:00,398.1,398.73,398.1,398.65,39719.0,375.332,375.9259,375.332,375.8505,39719.0
2021-07-16 11:40:00,398.66,398.66,398.08,398.28,45103.0,375.8599,375.8599,375.3131,375.5017,45103.0
2021-07-16 11:50:00,398.3,398.78,398.21,398.65,33950.0,375.5205,375.9731,375.4357,375.8505,33950.0
2021-07-16 12:00:00,398.64,399.07,398.62,399.05,30265.0,375.8411,376.2465,375.8222,376.2276,30265.0
2021-07-16 12:10:00,399.03,399.16,398.96,399.15,26203.0,376.2088,376.3313,376.1428,376.3219,26203.0
2021-07-16 12:20:00,399.17,399.17,398.81,398.81,24821.0,376.3408,376.3408,376.0014,376.0014,24821.0
2021-07-16 12:30:00,398.82,399.0,398.7,398.71,50434.0,376.0108,376.1805,375.8977,375.9071,50434.0
2021-07-16 12:40:00,398.7,398.77,398.53,398.65,26075.0,375.8977,375.9637,375.7374,375.8505,26075.0
2021-07-16 12:50:00,398.62,398.89,398.61,398.69,35079.0,375.8222,376.0768,375.8128,375.8882,35079.0
2021-07-16 13:00:00,398.71,398.98,398.62,398.94,36395.0,375.9071,376.1616,375.8222,376.1239,36395.0
2021-07-16 13:10:00,398.94,399.03,398.86,398.96,28092.0,376.1239,376.2088,376.0485,376.1428,28092.0
2021-07-16 13:20:00,398.96,398.96,398.58,398.6,24840.0,376.1428,376.1428,375.7845,375.8034,24840.0
2021-07-16 13:30:00,398.58,398.61,398.17,398.37,30927.0,375.7845,375.8128,375.398,375.5865,30927.0
2021-07-16 13:40:00,398.36,398.39,398.1,398.2,48536.0,375.5771,375.6054,375.332,375.4263,48536.0
2021-07-16 13:50:00,398.22,398.39,398.16,398.19,34244.0,375.4451,375.6054,375.3885,375.4168,34244.0
2021-07-16 14:00:00,398.18,398.18,397.76,397.97,68388.0,375.4074,375.4074,375.0114,375.2094,68388.0
2021-07-16 14:10:00,397.98,398.22,397.73,398.16,48041.0,375.2188,375.4451,374.9831,375.3885,48041.0
2021-07-16 14:20:00,398.13,398.16,397.65,397.66,23421.0,375.3603,375.3885,374.9077,374.9171,23421.0
2021-07-16 14:30:00,397.62,397.88,397.38,397.4,80754.0,374.8794,375.1246,374.6531,374.672,80754.0
2021-07-16 14:40:00,397.42,397.59,397.2,397.2,105712.0,374.6909,374.8511,374.4834,374.4834,105712.0
2021-07-16 14:50:00,397.2,397.45,397.16,397.33,86246.0,374.4834,374.7191,374.4457,374.606,86246.0
2021-07-16 15:00:00,397.3,397.31,396.72,396.96,90867.0,374.5777,374.5872,374.0309,374.2572,90867.0
2021-07-16 15:10:00,397.0,397.44,396.76,397.42,106390.0,374.2949,374.7097,374.0686,374.6909,106390.0
2021-07-16 15:20:00,397.43,397.43,396.89,396.9,100105.0,374.7003,374.7003,374.1912,374.2006,100105.0
2021-07-16 15:30:00,396.92,397.07,396.58,396.69,155727.0,374.2195,374.3609,373.8989,374.0026,155727.0
2021-07-16 15:40:00,396.7,396.97,396.14,396.18,190763.0,374.012,374.2666,373.4841,373.5218,190763.0
2021-07-16 15:50:00,396.22,396.74,396.15,396.55,280282.0,373.5595,374.0498,373.4935,373.8706,280282.0
2021-07-19 09:30:00,391.78,392.26,391.24,391.72,608375.0,369.3734,369.826,368.8643,369.3169,608375.0
2021-07-19 09:40:00,391.73,392.14,390.91,391.16,229946.0,369.3263,369.7128,368.5532,368.7889,229946.0
2021-07-19 09:50:00,391.15,391.15,389.73,390.04,282843.0,368.7795,368.7795,367.4407,367.7329,282843.0
2021-07-19 10:00:00,389.99,390.15,389.29,389.79,218773.0,367.6858,367.8366,367.0258,367.4972,218773.0
2021-07-19 10:10:00,389.7,389.88,388.55,389.01,233239.0,367.4124,367.5821,366.3282,366.7618,233239.0
2021-07-19 10:20:00,388.98,389.77,388.69,389.72,191015.0,366.7336,367.4784,366.4601,367.4312,191015.0
2021-07-19 10:30:00,389.68,389.68,388.86,389.6,187848.0,367.3935,367.3935,366.6204,367.3181,187848.0
2021-07-19 10:40:00,389.58,390.29,389.37,390.23,145962.0,367.2992,367.9686,367.1013,367.9121,145962.0
2021-07-19 10:50:00,390.26,390.31,389.2,389.84,147752.0,367.9404,367.9875,366.941,367.5444,147752.0
2021-07-19 11:00:00,389.89,390.73,389.4,390.64,138826.0,367.5915,368.3835,367.1295,368.2986,138826.0
2021-07-19 11:10:00,390.68,390.84,390.45,390.55,147883.0,368.3363,368.4872,368.1195,368.2138,147883.0
2021-07-19 11:20:00,390.61,390.65,389.87,390.07,157247.0,368.2703,368.308,367.5727,367.7612,157247.0
2021-07-19 11:30:00,390.02,390.95,389.95,390.59,151277.0,367.7141,368.5909,367.6481,368.2515,151277.0
2021-07-19 11:40:00,390.62,391.04,390.42,390.76,68033.0,368.2798,368.6757,368.0912,368.4118,68033.0
2021-07-19 11:50:00,390.83,391.0,390.41,390.62,110806.0,368.4778,368.638,368.0818,368.2798,110806.0
2021-07-19 12:00:00,390.62,390.62,389.5,389.5,168574.0,368.2798,368.2798,367.2238,367.2238,168574.0
2021-07-19 12:10:00,389.5,389.86,389.35,389.59,130954.0,367.2238,367.5632,367.0824,367.3087,130954.0
2021-07-19 12:20:00,389.54,389.94,389.21,389.27,143677.0,367.2615,367.6387,366.9504,367.007,143677.0
2021-07-19 12:30:00,389.27,389.37,388.7,388.7,249442.0,367.007,367.1013,366.4696,366.4696,249442.0
2021-07-19 12:40:00,388.72,388.79,388.24,388.39,182345.0,366.4884,366.5544,366.0359,366.1773,182345.0
2021-07-19 12:50:00,388.34,388.8,388.18,388.76,122981.0,366.1302,366.5639,365.9793,366.5261,122981.0
2021-07-19 13:00:00,388.7,389.26,388.58,389.26,424468.0,366.4696,366.9975,366.3564,366.9975,424468.0
2021-07-19 13:10:00,389.22,389.26,388.86,388.89,148736.0,366.9598,366.9975,366.6204,366.6487,148736.0
2021-07-19 13:20:00,388.87,388.99,388.21,388.34,189129.0,366.6298,366.743,366.0076,366.1302,189129.0
2021-07-19 13:30:00,388.32,388.67,387.93,388.39,165061.0,366.1113,366.4413,365.7436,366.1773,165061.0
2021-07-19 13:40:00,388.39,388.64,388.07,388.11,157229.0,366.1773,366.413,365.8756,365.9133,157229.0
2021-07-19 13:50:00,388.08,388.73,387.97,388.06,126388.0,365.885,366.4979,365.7813,365.8662,126388.0
2021-07-19 14:00:00,388.06,388.94,388.04,388.31,123497.0,365.8662,366.6958,365.8473,366.1019,123497.0
2021-07-19 14:10:00,388.32,389.06,388.28,389.06,96582.0,366.1113,366.809,366.0736,366.809,96582.0
2021-07-19 14:20:00,389.06,389.24,388.75,389.1,115624.0,366.809,366.9787,366.5167,366.8467,115624.0
2021-07-19 14:30:00,389.11,389.18,388.0,388.11,142444.0,366.8561,366.9221,365.8096,365.9133,142444.0
2021-07-19 14:40:00,388.09,388.4,387.94,388.38,124225.0,365.8945,366.1867,365.753,366.1679,124225.0
2021-07-19 14:50:00,388.37,388.84,388.05,388.33,110310.0,366.1584,366.6016,365.8567,366.1207,110310.0
2021-07-19 15:00:00,388.35,389.04,388.15,388.94,128865.0,366.1396,366.7901,365.951,366.6958,128865.0
2021-07-19 15:10:00,388.92,389.29,388.3,388.36,152550.0,366.677,367.0258,366.0924,366.149,152550.0
2021-07-19 15:20:00,388.37,388.57,388.13,388.27,149178.0,366.1584,366.347,365.9322,366.0642,149178.0
2021-07-19 15:30:00,388.29,388.97,388.17,388.96,197812.0,366.083,366.7241,365.9699,366.7147,197812.0
2021-07-19 15:40:00,388.92,389.37,388.6,389.21,321500.0,366.677,367.1013,366.3753,366.9504,321500.0
2021-07-19 15:50:00,389.19,390.72,389.06,390.69,832908.0,366.9315,368.374,366.809,368.3458,832908.0
2021-07-20 09:30:00,391.3,391.86,390.01,391.27,369288.0,368.9209,369.4488,367.7047,368.8926,369288.0
2021-07-20 09:40:00,391.18,392.92,390.97,392.92,118091.0,368.8077,370.4482,368.6097,370.4482,118091.0
2021-07-20 09:50:00,392.95,393.82,392.65,393.69,128190.0,370.4765,371.2968,370.1937,371.1742,128190.0
2021-07-20 10:00:00,393.67,394.04,393.43,393.52,121591.0,371.1553,371.5042,370.9291,371.0139,121591.0
2021-07-20 10:10:00,393.48,394.51,393.41,394.51,139811.0,370.9762,371.9473,370.9102,371.9473,139811.0
2021-07-20 10:20:00,394.51,394.8,394.39,394.39,79954.0,371.9473,372.2207,371.8342,371.8342,79954.0
2021-07-20 10:30:00,394.42,394.53,394.21,394.42,136170.0,371.8624,371.9661,371.6644,371.8624,136170.0
2021-07-20 10:40:00,394.48,395.2,394.47,395.19,86046.0,371.919,372.5978,371.9096,372.5884,86046.0
2021-07-20 10:50:00,395.25,395.54,395.11,395.5,42391.0,372.645,372.9184,372.513,372.8807,42391.0
2021-07-20 11:00:00,395.52,395.66,395.43,395.48,97918.0,372.8995,373.0315,372.8147,372.8618,97918.0
2021-07-20 11:10:00,395.51,395.74,395.46,395.63,95962.0,372.8901,373.1069,372.843,373.0032,95962.0
2021-07-20 11:20:00,395.67,395.81,395.22,395.22,36589.0,373.0409,373.1729,372.6167,372.6167,36589.0
2021-07-20 11:30:00,395.22,395.44,395.17,395.27,63797.0,372.6167,372.8241,372.5695,372.6638,63797.0
2021-07-20 11:40:00,395.24,395.92,395.23,395.86,41954.0,372.6355,373.2766,372.6261,373.2201,41954.0
2021-07-20 11:50:00,395.91,396.36,395.9,396.33,64221.0,373.2672,373.6915,373.2578,373.6632,64221.0
2021-07-20 12:00:00,396.36,396.64,396.07,396.08,81776.0,373.6915,373.9555,373.4181,373.4275,81776.0
2021-07-20 12:10:00,396.12,396.48,396.09,396.46,49553.0,373.4652,373.8046,373.4369,373.7858,49553.0
2021-07-20 12:20:00,396.5,396.54,396.31,396.43,61853.0,373.8235,373.8612,373.6443,373.7575,61853.0
2021-07-20 12:30:00,396.43,396.89,396.43,396.7,35790.0,373.7575,374.1912,373.7575,374.012,35790.0
2021-07-20 12:40:00,396.69,397.14,396.69,397.05,64042.0,374.0026,374.4269,374.0026,374.342,64042.0
2021-07-20 12:50:00,397.04,397.16,397.04,397.14,15236.0,374.3326,374.4457,374.3326,374.4269,15236.0
2021-07-20 13:00:00,397.15,397.19,396.26,396.28,62493.0,374.4363,374.474,373.5972,373.6161,62493.0
2021-07-20 13:10:00,396.26,396.46,396.24,396.43,30837.0,373.5972,373.7858,373.5783,373.7575,30837.0
2021-07-20 13:20:00,396.42,396.55,396.09,396.2,31834.0,373.7481,373.8706,373.4369,373.5406,31834.0
2021-07-20 13:30:00,396.21,396.48,396.21,396.33,31174.0,373.5501,373.8046,373.5501,373.6632,31174.0
2021-07-20 13:40:00,396.34,396.4,396.01,396.04,94034.0,373.6726,373.7292,373.3615,373.3898,94034.0
2021-07-20 13:50:00,396.02,396.38,395.98,396.28,48372.0,373.3709,373.7103,373.3332,373.6161,48372.0
2021-07-20 14:00:00,396.31,396.92,396.31,396.77,30404.0,373.6443,374.2195,373.6443,374.078,30404.0
2021-07-20 14:10:00,396.79,396.97,396.76,396.91,21809.0,374.0969,374.2666,374.0686,374.21,21809.0
2021-07-20 14:20:00,396.92,396.96,396.77,396.96,20560.0,374.2195,374.2572,374.078,374.2572,20560.0
2021-07-20 14:30:00,396.97,397.05,396.78,396.78,31846.0,374.2666,374.342,374.0875,374.0875,31846.0
2021-07-20 14:40:00,396.77,397.03,396.61,396.73,50919.0,374.078,374.3232,373.9272,374.0403,50919.0
2021-07-20 14:50:00,396.75,396.97,396.63,396.73,34964.0,374.0592,374.2666,373.946,374.0403,34964.0
2021-07-20 15:00:00,396.76,397.09,396.74,396.95,30907.0,374.0686,374.3797,374.0498,374.2477,30907.0
2021-07-20 15:10:00,396.95,397.49,396.94,397.32,54333.0,374.2477,374.7569,374.2383,374.5966,54333.0
2021-07-20 15:20:00,397.35,397.5,397.08,397.2,73979.0,374.6249,374.7663,374.3703,374.4834,73979.0
2021-07-20 15:30:00,397.19,397.26,396.97,397.01,38905.0,374.474,374.54,374.2666,374.3043,38905.0
2021-07-20 15:40:00,397.01,397.11,396.83,397.01,55871.0,374.3043,374.3986,374.1346,374.3043,55871.0
2021-07-20 15:50:00,397.03,397.18,396.24,396.24,266441.0,374.3232,374.4646,373.5783,373.5783,266441.0
2021-07-21 09:30:00,397.48,398.13,397.27,397.86,219084.0,374.7474,375.3603,374.5494,375.1057,219084.0
2021-07-21 09:40:00,397.88,398.31,397.71,398.24,92789.0,375.1246,375.53,374.9643,375.464,92789.0
2021-07-21 09:50:00,398.29,398.68,398.23,398.67,100215.0,375.5111,375.8788,375.4545,375.8694,100215.0
2021-07-21 10:00:00,398.71,398.71,398.38,398.49,80375.0,375.9071,375.9071,375.596,375.6997,80375.0
2021-07-21 10:10:00,398.5,398.62,398.12,398.31,36248.0,375.7091,375.8222,375.3508,375.53,36248.0
2021-07-21 10:20:00,398.36,398.53,398.09,398.09,34001.0,375.5771,375.7374,375.3225,375.3225,34001.0
2021-07-21 10:30:00,398.08,398.4,397.93,398.36,43736.0,375.3131,375.6148,375.1717,375.5771,43736.0
2021-07-21 10:40:00,398.4,398.53,398.35,398.42,31202.0,375.6148,375.7374,375.5677,375.6337,31202.0
2021-07-21 10:50:00,398.44,398.58,398.31,398.45,39251.0,375.6525,375.7845,375.53,375.662,39251.0
2021-07-21 11:00:00,398.52,398.68,398.47,398.47,41501.0,375.7279,375.8788,375.6808,375.6808,41501.0
2021-07-21 11:10:00,398.47,398.63,398.33,398.63,26228.0,375.6808,375.8317,375.5488,375.8317,26228.0
2021-07-21 11:20:00,398.63,398.66,398.24,398.26,41122.0,375.8317,375.8599,375.464,375.4828,41122.0
2021-07-21 11:30:00,398.25,398.59,398.15,398.47,26448.0,375.4734,375.7939,375.3791,375.6808,26448.0
2021-07-21 11:40:00,398.49,398.66,398.45,398.65,24822.0,375.6997,375.8599,375.662,375.8505,24822.0
2021-07-21 11:50:00,398.65,398.99,398.65,398.98,118420.0,375.8505,376.1711,375.8505,376.1616,118420.0
2021-07-21 12:00:00,398.98,398.99,398.79,398.88,80692.0,376.1616,376.1711,375.9825,376.0674,80692.0
2021-07-21 12:10:00,398.88,398.88,398.69,398.76,42646.0,376.0674,376.0674,375.8882,375.9542,42646.0
2021-07-21 12:20:00,398.77,398.82,398.61,398.63,23748.0,375.9637,376.0108,375.8128,375.8317,23748.0
2021-07-21 12:30:00,398.64,398.77,398.57,398.58,16642.0,375.8411,375.9637,375.7751,375.7845,16642.0
2021-07-21 12:40:00,398.56,398.77,398.56,398.64,25098.0,375.7657,375.9637,375.7657,375.8411,25098.0
2021-07-21 12:50:00,398.64,398.67,398.44,398.48,55900.0,375.8411,375.8694,375.6525,375.6902,55900.0
2021-07-21 13:00:00,398.48,398.71,398.47,398.66,28953.0,375.6902,375.9071,375.6808,375.8599,28953.0
2021-07-21 13:10:00,398.66,398.79,398.48,398.58,33610.0,375.8599,375.9825,375.6902,375.7845,33610.0
2021-07-21 13:20:00,398.56,398.87,398.56,398.84,37429.0,375.7657,376.0579,375.7657,376.0296,37429.0
2021-07-21 13:30:00,398.85,398.92,398.74,398.79,33917.0,376.0391,376.1051,375.9354,375.9825,33917.0
2021-07-21 13:40:00,398.78,398.95,398.77,398.89,36014.0,375.9731,376.1334,375.9637,376.0768,36014.0
2021-07-21 13:50:00,398.9,399.02,398.85,398.9,52255.0,376.0862,376.1994,376.0391,376.0862,52255.0
2021-07-21 14:00:00,398.92,398.96,398.8,398.9,34357.0,376.1051,376.1428,375.9919,376.0862,34357.0
2021-07-21 14:10:00,398.92,398.92,398.67,398.67,16400.0,376.1051,376.1051,375.8694,375.8694,16400.0
2021-07-21 14:20:00,398.68,398.86,398.64,398.86,25018.0,375.8788,376.0485,375.8411,376.0485,25018.0
2021-07-21 14:30:00,398.88,399.01,398.85,398.97,26422.0,376.0674,376.1899,376.0391,376.1522,26422.0
2021-07-21 14:40:00,398.95,399.11,398.95,399.0,38949.0,376.1334,376.2842,376.1334,376.1805,38949.0
2021-07-21 14:50:00,399.02,399.12,398.99,399.12,34073.0,376.1994,376.2936,376.1711,376.2936,34073.0
2021-07-21 15:00:00,399.11,399.28,399.07,399.26,26953.0,376.2842,376.4445,376.2465,376.4256,26953.0
2021-07-21 15:10:00,399.27,399.33,399.12,399.3,17188.0,376.4351,376.4916,376.2936,376.4633,17188.0
2021-07-21 15:20:00,399.28,399.3,398.99,399.08,26882.0,376.4445,376.4633,376.1711,376.2559,26882.0
2021-07-21 15:30:00,399.07,399.26,398.96,398.97,71767.0,376.2465,376.4256,376.1428,376.1522,71767.0
2021-07-21 15:40:00,398.98,399.11,398.79,398.8,67999.0,376.1616,376.2842,375.9825,375.9919,67999.0
2021-07-21 15:50:00,398.79,399.62,398.55,399.5,277000.0,375.9825,376.765,375.7562,376.6519,277000.0
2021-07-22 09:30:00,399.66,399.94,399.0,399.26,193822.0,376.8028,377.0667,376.1805,376.4256,193822.0
2021-07-22 09:40:00,399.33,399.9,399.16,399.2,75759.0,376.4916,377.029,376.3313,376.3691,75759.0
2021-07-22 09:50:00,399.21,399.5,398.92,399.33,96524.0,376.3785,376.6519,376.1051,376.4916,96524.0
2021-07-22 10:00:00,399.39,399.66,399.05,399.46,59630.0,376.5482,376.8028,376.2276,376.6142,59630.0
2021-07-22 10:10:00,399.45,399.74,399.45,399.66,48939.0,376.6048,376.8782,376.6048,376.8028,48939.0
2021-07-22 10:20:00,399.66,399.69,399.39,399.65,36889.0,376.8028,376.831,376.5482,376.7933,36889.0
2021-07-22 10:30:00,399.62,399.97,399.61,399.97,38483.0,376.765,377.095,376.7556,377.095,38483.0
2021-07-22 10:40:00,399.95,400.23,399.92,400.05,33552.0,377.0762,377.3402,377.0479,377.1704,33552.0
2021-07-22 10:50:00,400.06,400.11,399.93,399.93,27515.0,377.1799,377.227,377.0573,377.0573,27515.0
2021-07-22 11:00:00,399.93,400.02,399.6,399.8,38633.0,377.0573,377.1422,376.7462,376.9347,38633.0
2021-07-22 11:10:00,399.78,399.79,399.53,399.76,28512.0,376.9159,376.9253,376.6802,376.897,28512.0
2021-07-22 11:20:00,399.77,399.88,399.37,399.61,35986.0,376.9065,377.0102,376.5293,376.7556,35986.0
2021-07-22 11:30:00,399.59,399.7,399.4,399.53,23939.0,376.7368,376.8405,376.5576,376.6802,23939.0
2021-07-22 11:40:00,399.44,399.49,399.14,399.31,19109.0,376.5953,376.6425,376.3125,376.4728,19109.0
2021-07-22 11:50:00,399.33,399.49,399.24,399.43,19844.0,376.4916,376.6425,376.4068,376.5859,19844.0
2021-07-22 12:00:00,399.45,399.52,398.8,398.8,31000.0,376.6048,376.6708,375.9919,375.9919,31000.0
2021-07-22 12:10:00,398.81,399.09,398.73,398.83,71831.0,376.0014,376.2654,375.9259,376.0202,71831.0
2021-07-22 12:20:00,398.84,399.22,398.7,399.2,20162.0,376.0296,376.3879,375.8977,376.3691,20162.0
2021-07-22 12:30:00,399.12,399.52,399.1,399.51,13633.0,376.2936,376.6708,376.2748,376.6613,13633.0
2021-07-22 12:40:00,399.47,399.54,399.22,399.22,21381.0,376.6236,376.6896,376.3879,376.3879,21381.0
2021-07-22 12:50:00,399.27,399.71,399.25,399.71,27553.0,376.4351,376.8499,376.4162,376.8499,27553.0
2021-07-22 13:00:00,399.69,399.77,399.6,399.75,51778.0,376.831,376.9065,376.7462,376.8876,51778.0
2021-07-22 13:10:00,399.72,399.94,399.72,399.92,31408.0,376.8593,377.0667,376.8593,377.0479,31408.0
2021-07-22 13:20:00,399.86,399.96,399.77,399.9,18386.0,376.9913,377.0856,376.9065,377.029,18386.0
2021-07-22 13:30:00,399.93,400.04,399.88,400.0,40246.0,377.0573,377.161,377.0102,377.1233,40246.0
2021-07-22 13:40:00,400.03,400.04,399.89,400.03,27561.0,377.1516,377.161,377.0196,377.1516,27561.0
2021-07-22 13:50:00,400.01,400.12,399.95,400.1,25696.0,377.1327,377.2364,377.0762,377.2176,25696.0
2021-07-22 14:00:00,400.1,400.24,400.05,400.07,93312.0,377.2176,377.3496,377.1704,377.1893,93312.0
2021-07-22 14:10:00,400.16,400.44,400.15,400.27,86228.0,377.2742,377.5381,377.2647,377.3779,86228.0
2021-07-22 14:20:00,400.27,400.34,400.18,400.3,51976.0,377.3779,377.4439,377.293,377.4061,51976.0
2021-07-22 14:30:00,400.31,400.33,400.23,400.28,15445.0,377.4156,377.4344,377.3402,377.3873,15445.0
2021-07-22 14:40:00,400.36,400.49,400.2,400.34,50535.0,377.4627,377.5853,377.3119,377.4439,50535.0
2021-07-22 14:50:00,400.34,400.56,400.28,400.51,45566.0,377.4439,377.6513,377.3873,377.6041,45566.0
2021-07-22 15:00:00,400.51,400.53,400.31,400.33,37332.0,377.6041,377.623,377.4156,377.4344,37332.0
2021-07-22 15:10:00,400.32,400.43,400.25,400.4,56225.0,377.425,377.5287,377.359,377.5004,56225.0
2021-07-22 15:20:00,400.4,400.45,400.31,400.38,19533.0,377.5004,377.5476,377.4156,377.4816,19533.0
2021-07-22 15:30:00,400.37,400.37,400.04,400.14,36504.0,377.4721,377.4721,377.161,377.2553,36504.0
2021-07-22 15:40:00,400.11,400.35,400.0,400.25,48971.0,377.227,377.4533,377.1233,377.359,48971.0
2021-07-22 15:50:00,400.23,400.41,400.16,400.41,148415.0,377.3402,377.5099,377.2742,377.5099,148415.0
2021-07-23 09:30:00,402.18,402.33,401.81,401.82,191756.0,379.1786,379.32,378.8298,378.8392,191756.0
2021-07-23 09:40:00,401.86,402.32,401.74,402.2,91566.0,378.8769,379.3106,378.7638,379.1975,91566.0
2021-07-23 09:50:00,402.14,402.17,401.58,401.68,67649.0,379.1409,379.1692,378.6129,378.7072,67649.0
2021-07-23 10:00:00,401.7,402.1,401.69,402.08,45356.0,378.7261,379.1032,378.7167,379.0843,45356.0
2021-07-23 10:10:00,402.1,402.26,401.9,402.08,84391.0,379.1032,379.2541,378.9146,379.0843,84391.0
2021-07-23 10:20:00,402.04,402.25,401.99,402.25,42441.0,379.0466,379.2446,378.9995,379.2446,42441.0
2021-07-23 10:30:00,402.23,402.72,402.1,402.48,65996.0,379.2258,379.6877,379.1032,379.4615,65996.0
2021-07-23 10:40:00,402.46,402.7,402.46,402.69,32714.0,379.4426,379.6689,379.4426,379.6595,32714.0
2021-07-23 10:50:00,402.69,402.99,402.65,402.93,47255.0,379.6595,379.9423,379.6217,379.8857,47255.0
2021-07-23 11:00:00,402.93,403.27,402.93,403.24,81464.0,379.8857,380.2063,379.8857,380.178,81464.0
2021-07-23 11:10:00,403.23,403.47,403.09,403.42,26345.0,380.1686,380.3949,380.0366,380.3477,26345.0
2021-07-23 11:20:00,403.43,403.82,403.42,403.79,57791.0,380.3571,380.7248,380.3477,380.6965,57791.0
2021-07-23 11:30:00,403.82,404.05,403.63,403.73,83349.0,380.7248,380.9417,380.5457,380.64,83349.0
2021-07-23 11:40:00,403.73,403.77,403.44,403.69,50721.0,380.64,380.6777,380.3666,380.6023,50721.0
2021-07-23 11:50:00,403.69,403.75,403.35,403.35,41027.0,380.6023,380.6588,380.2817,380.2817,41027.0
2021-07-23 12:00:00,403.33,403.54,403.32,403.38,37864.0,380.2629,380.4608,380.2534,380.31,37864.0
2021-07-23 12:10:00,403.36,403.68,403.34,403.64,41295.0,380.2911,380.5928,380.2723,380.5551,41295.0
2021-07-23 12:20:00,403.66,403.78,403.49,403.59,27122.0,380.574,380.6871,380.4137,380.508,27122.0
2021-07-23 12:30:00,403.64,403.71,403.51,403.63,27473.0,380.5551,380.6211,380.4326,380.5457,27473.0
2021-07-23 12:40:00,403.64,403.83,403.64,403.77,20349.0,380.5551,380.7343,380.5551,380.6777,20349.0
2021-07-23 12:50:00,403.77,403.91,403.69,403.91,39074.0,380.6777,380.8097,380.6023,380.8097,39074.0
2021-07-23 13:00:00,403.91,404.25,403.89,404.15,53903.0,380.8097,381.1302,380.7908,381.036,53903.0
2021-07-23 13:10:00,404.18,404.41,404.18,404.4,28013.0,381.0642,381.2811,381.0642,381.2717,28013.0
2021-07-23 13:20:00,404.4,404.52,404.32,404.34,44464.0,381.2717,381.3848,381.1962,381.2151,44464.0
2021-07-23 13:30:00,404.36,404.37,404.06,404.24,43385.0,381.2339,381.2434,380.9511,381.1208,43385.0
2021-07-23 13:40:00,404.24,404.47,404.15,404.46,34363.0,381.1208,381.3377,381.036,381.3282,34363.0
2021-07-23 13:50:00,404.46,404.48,404.26,404.29,34800.0,381.3282,381.3471,381.1397,381.168,34800.0
2021-07-23 14:00:00,404.29,404.39,404.12,404.36,51030.0,381.168,381.2622,381.0077,381.2339,51030.0
2021-07-23 14:10:00,404.37,404.48,404.29,404.3,22758.0,381.2434,381.3471,381.168,381.1774,22758.0
2021-07-23 14:20:00,404.28,404.34,404.19,404.24,46878.0,381.1585,381.2151,381.0737,381.1208,46878.0
2021-07-23 14:30:00,404.25,404.35,404.11,404.32,28589.0,381.1302,381.2245,380.9982,381.1962,28589.0
2021-07-23 14:40:00,404.3,404.3,404.16,404.21,34986.0,381.1774,381.1774,381.0454,381.0925,34986.0
2021-07-23 14:50:00,404.22,404.28,404.13,404.24,18177.0,381.102,381.1585,381.0171,381.1208,18177.0
2021-07-23 15:00:00,404.25,404.27,403.99,404.05,137184.0,381.1302,381.1491,380.8851,380.9417,137184.0
2021-07-23 15:10:00,404.08,404.11,403.74,404.01,68277.0,380.97,380.9982,380.6494,380.904,68277.0
2021-07-23 15:20:00,404.02,404.12,403.85,404.12,47097.0,380.9134,381.0077,380.7531,381.0077,47097.0
2021-07-23 15:30:00,404.12,404.71,404.11,404.67,101499.0,381.0077,381.5639,380.9982,381.5262,101499.0
2021-07-23 15:40:00,404.65,404.71,404.5,404.61,104682.0,381.5074,381.5639,381.3659,381.4697,104682.0
2021-07-23 15:50:00,404.62,404.75,404.25,404.3,256632.0,381.4791,381.6016,381.1302,381.1774,256632.0
2021-07-26 09:30:00,403.88,404.71,403.82,404.6,192083.0,380.7814,381.5639,380.7248,381.4602,192083.0
2021-07-26 09:40:00,404.57,404.57,404.01,404.31,65079.0,381.4319,381.4319,380.904,381.1868,65079.0
2021-07-26 09:50:00,404.32,404.53,404.21,404.48,46658.0,381.1962,381.3942,381.0925,381.3471,46658.0
2021-07-26 10:00:00,404.5,404.54,404.33,404.42,55605.0,381.3659,381.4037,381.2057,381.2905,55605.0
2021-07-26 10:10:00,404.45,404.48,404.0,404.14,74193.0,381.3188,381.3471,380.8945,381.0265,74193.0
2021-07-26 10:20:00,404.13,404.2,403.94,403.98,40864.0,381.0171,381.0831,380.838,380.8757,40864.0
2021-07-26 10:30:00,403.98,404.22,403.94,404.22,43660.0,380.8757,381.102,380.838,381.102,43660.0
2021-07-26 10:40:00,404.21,404.26,403.82,404.09,38371.0,381.0925,381.1397,380.7248,380.9794,38371.0
2021-07-26 10:50:00,404.03,404.43,404.03,404.16,46965.0,380.9228,381.2999,380.9228,381.0454,46965.0
2021-07-26 11:00:00,404.11,404.35,403.95,404.34,32914.0,380.9982,381.2245,380.8474,381.2151,32914.0
2021-07-26 11:10:00,404.34,404.65,404.34,404.6,18297.0,381.2151,381.5074,381.2151,381.4602,18297.0
2021-07-26 11:20:00,404.6,404.92,404.54,404.89,35460.0,381.4602,381.7619,381.4037,381.7336,35460.0
2021-07-26 11:30:00,404.86,405.17,404.85,405.07,55687.0,381.7054,381.9976,381.6959,381.9033,55687.0
2021-07-26 11:40:00,405.1,405.13,404.95,405.02,26123.0,381.9316,381.9599,381.7902,381.8562,26123.0
2021-07-26 11:50:00,405.01,405.18,404.96,405.15,21805.0,381.8468,382.0071,381.7996,381.9788,21805.0
2021-07-26 12:00:00,405.17,405.26,404.97,404.99,28269.0,381.9976,382.0825,381.8091,381.8279,28269.0
2021-07-26 12:10:00,404.98,404.98,404.8,404.91,36429.0,381.8185,381.8185,381.6488,381.7525,36429.0
2021-07-26 12:20:00,404.92,404.96,404.83,404.85,16429.0,381.7619,381.7996,381.6771,381.6959,16429.0
2021-07-26 12:30:00,404.82,404.87,404.6,404.6,26498.0,381.6676,381.7148,381.4602,381.4602,26498.0
2021-07-26 12:40:00,404.57,404.63,404.46,404.62,13843.0,381.4319,381.4885,381.3282,381.4791,13843.0
2021-07-26 12:50:00,404.58,404.69,404.54,404.66,19324.0,381.4414,381.5451,381.4037,381.5168,19324.0
2021-07-26 13:00:00,404.66,404.92,404.66,404.92,17168.0,381.5168,381.7619,381.5168,381.7619,17168.0
2021-07-26 13:10:00,404.92,405.02,404.78,405.02,24264.0,381.7619,381.8562,381.6299,381.8562,24264.0
2021-07-26 13:20:00,405.02,405.14,404.87,404.91,20318.0,381.8562,381.9693,381.7148,381.7525,20318.0
2021-07-26 13:30:00,404.95,404.95,404.67,404.75,24652.0,381.7902,381.7902,381.5262,381.6016,24652.0
2021-07-26 13:40:00,404.75,404.83,404.7,404.77,25446.0,381.6016,381.6771,381.5545,381.6205,25446.0
2021-07-26 13:50:00,404.77,404.85,404.71,404.82,21937.0,381.6205,381.6959,381.5639,381.6676,21937.0
2021-07-26 14:00:00,404.77,404.96,404.77,404.94,26055.0,381.6205,381.7996,381.6205,381.7808,26055.0
2021-07-26 14:10:00,404.97,404.98,404.66,404.88,22092.0,381.8091,381.8185,381.5168,381.7242,22092.0
2021-07-26 14:20:00,404.87,404.91,404.71,404.91,20771.0,381.7148,381.7525,381.5639,381.7525,20771.0
2021-07-26 14:30:00,404.94,405.02,404.9,404.94,20666.0,381.7808,381.8562,381.7431,381.7808,20666.0
2021-07-26 14:40:00,404.94,405.04,404.89,405.04,47772.0,381.7808,381.8751,381.7336,381.8751,47772.0
2021-07-26 14:50:00,405.03,405.11,405.0,405.05,27990.0,381.8656,381.9411,381.8373,381.8845,27990.0
2021-07-26 15:00:00,405.05,405.16,405.02,405.11,41769.0,381.8845,381.9882,381.8562,381.9411,41769.0
2021-07-26 15:10:00,405.12,405.22,405.03,405.1,56250.0,381.9505,382.0448,381.8656,381.9316,56250.0
2021-07-26 15:20:00,405.1,405.27,405.09,405.24,28551.0,381.9316,382.0919,381.9222,382.0636,28551.0
2021-07-26 15:30:00,405.25,405.29,405.06,405.14,41742.0,382.073,382.1108,381.8939,381.9693,41742.0
2021-07-26 15:40:00,405.14,405.2,404.91,404.94,60797.0,381.9693,382.0259,381.7525,381.7808,60797.0
2021-07-26 15:50:00,404.94,405.42,404.94,405.35,182242.0,381.7808,382.2333,381.7808,382.1673,182242.0
2021-07-27 09:30:00,404.45,404.45,403.35,403.4,223091.0,381.3188,381.3188,380.2817,380.3289,223091.0
2021-07-27 09:40:00,403.38,403.82,403.15,403.72,69992.0,380.31,380.7248,380.0932,380.6306,69992.0
2021-07-27 09:50:00,403.75,404.03,403.64,403.83,47550.0,380.6588,380.9228,380.5551,380.7343,47550.0
2021-07-27 10:00:00,403.79,404.18,403.4,403.67,58639.0,380.6965,381.0642,380.3289,380.5834,58639.0
2021-07-27 10:10:00,403.63,403.63,402.7,403.09,66391.0,380.5457,380.5457,379.6689,380.0366,66391.0
2021-07-27 10:20:00,403.04,403.71,402.95,403.66,48534.0,379.9894,380.6211,379.9046,380.574,48534.0
2021-07-27 10:30:00,403.64,403.68,402.78,403.03,93784.0,380.5551,380.5928,379.7443,379.98,93784.0
2021-07-27 10:40:00,402.99,403.2,402.72,402.9,76719.0,379.9423,380.1403,379.6877,379.8574,76719.0
2021-07-27 10:50:00,402.9,403.48,402.59,403.15,149363.0,379.8574,380.4043,379.5652,380.0932,149363.0
2021-07-27 11:00:00,403.16,403.64,402.95,403.04,87917.0,380.1026,380.5551,379.9046,379.9894,87917.0
2021-07-27 11:10:00,403.06,403.34,402.36,402.36,46278.0,380.0083,380.2723,379.3483,379.3483,46278.0
2021-07-27 11:20:00,402.39,402.6,402.05,402.4,64458.0,379.3766,379.5746,379.0561,379.386,64458.0
2021-07-27 11:30:00,402.37,402.37,401.61,401.76,84608.0,379.3578,379.3578,378.6412,378.7826,84608.0
2021-07-27 11:40:00,401.75,402.25,401.51,402.16,63709.0,378.7732,379.2446,378.5469,379.1598,63709.0
2021-07-27 11:50:00,402.19,402.52,402.1,402.29,48303.0,379.1881,379.4992,379.1032,379.2823,48303.0
2021-07-27 12:00:00,402.24,402.26,401.26,401.66,62558.0,379.2352,379.2541,378.3112,378.6884,62558.0
2021-07-27 12:10:00,401.62,401.67,401.16,401.59,62087.0,378.6507,378.6978,378.217,378.6224,62087.0
2021-07-27 12:20:00,401.55,401.96,401.49,401.96,41264.0,378.5847,378.9712,378.5281,378.9712,41264.0
2021-07-27 12:30:00,401.91,401.99,401.48,401.73,34866.0,378.9241,378.9995,378.5187,378.7544,34866.0
2021-07-27 12:40:00,401.78,402.07,401.62,401.8,29715.0,378.8015,379.0749,378.6507,378.8204,29715.0
2021-07-27 12:50:00,401.75,402.04,401.48,401.57,33341.0,378.7732,379.0466,378.5187,378.6035,33341.0
2021-07-27 13:00:00,401.56,401.91,401.41,401.76,32810.0,378.5941,378.9241,378.4527,378.7826,32810.0
2021-07-27 13:10:00,401.81,401.83,401.18,401.29,31425.0,378.8298,378.8486,378.2358,378.3395,31425.0
2021-07-27 13:20:00,401.27,401.29,400.82,401.06,83848.0,378.3207,378.3395,377.8964,378.1227,83848.0
2021-07-27 13:30:00,401.06,401.49,400.8,401.49,54737.0,378.1227,378.5281,377.8776,378.5281,54737.0
2021-07-27 13:40:00,401.45,401.64,401.29,401.62,35119.0,378.4904,378.6695,378.3395,378.6507,35119.0
2021-07-27 13:50:00,401.59,401.59,401.09,401.13,36115.0,378.6224,378.6224,378.151,378.1887,36115.0
2021-07-27 14:00:00,401.1,401.57,401.06,401.57,30872.0,378.1604,378.6035,378.1227,378.6035,30872.0
2021-07-27 14:10:00,401.58,402.2,401.53,402.13,47943.0,378.6129,379.1975,378.5658,379.1315,47943.0
2021-07-27 14:20:00,402.2,402.41,402.15,402.23,35742.0,379.1975,379.3955,379.1503,379.2258,35742.0
2021-07-27 14:30:00,402.22,402.36,402.15,402.2,24449.0,379.2163,379.3483,379.1503,379.1975,24449.0
2021-07-27 14:40:00,402.24,402.59,402.12,402.54,31608.0,379.2352,379.5652,379.1221,379.518,31608.0
2021-07-27 14:50:00,402.53,402.71,402.29,402.68,39089.0,379.5086,379.6783,379.2823,379.65,39089.0
2021-07-27 15:00:00,402.71,403.0,402.71,402.93,37802.0,379.6783,379.9517,379.6783,379.8857,37802.0
2021-07-27 15:10:00,402.98,402.98,402.55,402.65,46002.0,379.9329,379.9329,379.5275,379.6217,46002.0
2021-07-27 15:20:00,402.67,402.75,402.61,402.67,41329.0,379.6406,379.716,379.584,379.6406,41329.0
2021-07-27 15:30:00,402.67,402.74,402.37,402.54,65224.0,379.6406,379.7066,379.3578,379.518,65224.0
2021-07-27 15:40:00,402.52,402.94,402.38,402.8,68765.0,379.4992,379.8952,379.3672,379.7632,68765.0
2021-07-27 15:50:00,402.83,403.61,402.83,403.57,139306.0,379.7915,380.5268,379.7915,380.4891,139306.0
2021-07-28 09:30:00,404.17,404.33,403.06,403.19,175085.0,381.0548,381.2057,380.0083,380.1309,175085.0
2021-07-28 09:40:00,403.2,403.21,402.76,402.78,101574.0,380.1403,380.1497,379.7255,379.7443,101574.0
2021-07-28 09:50:00,402.83,403.29,402.83,403.2,49957.0,379.7915,380.2251,379.7915,380.1403,49957.0
2021-07-28 10:00:00,403.23,403.36,403.03,403.17,39719.0,380.1686,380.2911,379.98,380.112,39719.0
2021-07-28 10:10:00,403.16,403.51,402.81,403.49,46583.0,380.1026,380.4326,379.7726,380.4137,46583.0
2021-07-28 10:20:00,403.54,403.89,403.38,403.68,42635.0,380.4608,380.7908,380.31,380.5928,42635.0
2021-07-28 10:30:00,403.75,404.12,403.71,403.86,71219.0,380.6588,381.0077,380.6211,380.7625,71219.0
2021-07-28 10:40:00,403.77,403.8,402.98,403.54,47069.0,380.6777,380.706,379.9329,380.4608,47069.0
2021-07-28 10:50:00,403.58,403.89,403.58,403.86,44426.0,380.4986,380.7908,380.4986,380.7625,44426.0
2021-07-28 11:00:00,403.83,404.03,403.81,403.87,26929.0,380.7343,380.9228,380.7154,380.772,26929.0
2021-07-28 11:10:00,403.92,403.96,403.56,403.77,117132.0,380.8191,380.8568,380.4797,380.6777,117132.0
2021-07-28 11:20:00,403.8,403.8,403.54,403.55,50903.0,380.706,380.706,380.4608,380.4703,50903.0
2021-07-28 11:30:00,403.55,403.93,403.49,403.9,37046.0,380.4703,380.8285,380.4137,380.8003,37046.0
2021-07-28 11:40:00,403.86,404.04,403.51,403.65,79707.0,380.7625,380.9323,380.4326,380.5646,79707.0
2021-07-28 11:50:00,403.68,403.84,403.56,403.8,33922.0,380.5928,380.7437,380.4797,380.706,33922.0
2021-07-28 12:00:00,403.84,403.84,403.62,403.77,21024.0,380.7437,380.7437,380.5363,380.6777,21024.0
2021-07-28 12:10:00,403.79,403.89,403.49,403.63,31100.0,380.6965,380.7908,380.4137,380.5457,31100.0
2021-07-28 12:20:00,403.64,403.64,403.38,403.38,15778.0,380.5551,380.5551,380.31,380.31,15778.0
2021-07-28 12:30:00,403.39,403.58,403.21,403.3,32397.0,380.3194,380.4986,380.1497,380.2346,32397.0
2021-07-28 12:40:00,403.32,403.32,403.05,403.26,30403.0,380.2534,380.2534,379.9989,380.1969,30403.0
2021-07-28 12:50:00,403.28,403.34,403.06,403.2,45764.0,380.2157,380.2723,380.0083,380.1403,45764.0
2021-07-28 13:00:00,403.29,403.32,402.99,403.09,29783.0,380.2251,380.2534,379.9423,380.0366,29783.0
2021-07-28 13:10:00,403.1,403.16,402.75,402.78,27197.0,380.046,380.1026,379.716,379.7443,27197.0
2021-07-28 13:20:00,402.78,402.94,402.7,402.8,21821.0,379.7443,379.8952,379.6689,379.7632,21821.0
2021-07-28 13:30:00,402.75,402.94,402.58,402.64,17354.0,379.716,379.8952,379.5558,379.6123,17354.0
2021-07-28 13:40:00,402.63,403.09,402.63,403.09,39837.0,379.6029,380.0366,379.6029,380.0366,39837.0
2021-07-28 13:50:00,403.09,403.1,402.74,402.81,35376.0,380.0366,380.046,379.7066,379.7726,35376.0
2021-07-28 14:00:00,402.85,403.6,402.04,403.21,140885.0,379.8103,380.5174,379.0466,380.1497,140885.0
2021-07-28 14:10:00,403.21,403.82,403.21,403.63,68809.0,380.1497,380.7248,380.1497,380.5457,68809.0
2021-07-28 14:20:00,403.62,403.82,403.46,403.62,30679.0,380.5363,380.7248,380.3854,380.5363,30679.0
2021-07-28 14:30:00,403.64,403.98,403.08,403.87,55523.0,380.5551,380.8757,380.0272,380.772,55523.0
2021-07-28 14:40:00,403.83,404.58,403.77,404.56,55621.0,380.7343,381.4414,380.6777,381.4225,55621.0
2021-07-28 14:50:00,404.58,404.76,404.07,404.23,67434.0,381.4414,381.6111,380.9605,381.1114,67434.0
2021-07-28 15:00:00,404.34,404.45,403.9,404.04,59488.0,381.2151,381.3188,380.8003,380.9323,59488.0
2021-07-28 15:10:00,404.07,404.37,404.01,404.09,101476.0,380.9605,381.2434,380.904,380.9794,101476.0
2021-07-28 15:20:00,404.14,404.17,403.68,404.06,81572.0,381.0265,381.0548,380.5928,380.9511,81572.0
2021-07-28 15:30:00,404.06,404.36,403.89,403.89,74346.0,380.9511,381.2339,380.7908,380.7908,74346.0
2021-07-28 15:40:00,403.92,404.2,403.89,404.03,84910.0,380.8191,381.0831,380.7908,380.9228,84910.0
2021-07-28 15:50:00,404.05,404.14,403.34,403.39,229950.0,380.9417,381.0265,380.2723,380.3194,229950.0
2021-07-29 09:30:00,404.36,405.31,404.35,405.3,196916.0,381.2339,382.1296,381.2245,382.1202,196916.0
2021-07-29 09:40:00,405.32,405.48,404.82,405.05,85582.0,382.139,382.2899,381.6676,381.8845,85582.0
2021-07-29 09:50:00,405.04,405.24,404.93,405.2,42250.0,381.8751,382.0636,381.7714,382.0259,42250.0
2021-07-29 10:00:00,405.21,405.26,404.86,404.97,43361.0,382.0353,382.0825,381.7054,381.8091,43361.0
2021-07-29 10:10:00,404.91,405.28,404.9,405.21,25353.0,381.7525,382.1013,381.7431,382.0353,25353.0
2021-07-29 10:20:00,405.2,405.37,404.97,405.37,24259.0,382.0259,382.1862,381.8091,382.1862,24259.0
2021-07-29 10:30:00,405.39,405.6,405.28,405.59,49176.0,382.205,382.403,382.1013,382.3936,49176.0
2021-07-29 10:40:00,405.62,405.76,405.46,405.55,65243.0,382.4219,382.5539,382.271,382.3559,65243.0
2021-07-29 10:50:00,405.54,405.86,405.54,405.86,30596.0,382.3465,382.6482,382.3465,382.6482,30596.0
2021-07-29 11:00:00,405.88,406.05,405.82,405.94,39730.0,382.667,382.8273,382.6105,382.7236,39730.0
2021-07-29 11:10:00,405.98,406.0,405.61,405.72,57739.0,382.7613,382.7802,382.4125,382.5162,57739.0
2021-07-29 11:20:00,405.74,405.77,405.54,405.56,20052.0,382.535,382.5633,382.3465,382.3653,20052.0
2021-07-29 11:30:00,405.61,405.76,405.59,405.73,25435.0,382.4125,382.5539,382.3936,382.5256,25435.0
2021-07-29 11:40:00,405.7,405.86,405.68,405.78,20658.0,382.4973,382.6482,382.4785,382.5727,20658.0
2021-07-29 11:50:00,405.78,405.82,405.54,405.59,19713.0,382.5727,382.6105,382.3465,382.3936,19713.0
2021-07-29 12:00:00,405.6,405.8,405.59,405.76,27719.0,382.403,382.5916,382.3936,382.5539,27719.0
2021-07-29 12:10:00,405.74,406.05,405.74,406.05,21052.0,382.535,382.8273,382.535,382.8273,21052.0
2021-07-29 12:20:00,406.05,406.09,405.93,405.97,39953.0,382.8273,382.865,382.7142,382.7519,39953.0
2021-07-29 12:30:00,405.98,406.07,405.95,405.99,22284.0,382.7613,382.8462,382.733,382.7707,22284.0
2021-07-29 12:40:00,405.97,405.97,405.64,405.68,20843.0,382.7519,382.7519,382.4407,382.4785,20843.0
2021-07-29 12:50:00,405.68,405.79,405.66,405.75,16272.0,382.4785,382.5822,382.4596,382.5445,16272.0
2021-07-29 13:00:00,405.76,405.97,405.73,405.96,40864.0,382.5539,382.7519,382.5256,382.7424,40864.0
2021-07-29 13:10:00,405.92,406.03,405.81,405.84,18442.0,382.7047,382.8084,382.601,382.6293,18442.0
2021-07-29 13:20:00,405.83,406.11,405.81,406.06,26684.0,382.6199,382.8839,382.601,382.8367,26684.0
2021-07-29 13:30:00,406.05,406.13,405.89,405.98,34239.0,382.8273,382.9027,382.6764,382.7613,34239.0
2021-07-29 13:40:00,405.99,406.01,405.91,405.98,12648.0,382.7707,382.7896,382.6953,382.7613,12648.0
2021-07-29 13:50:00,405.97,405.98,405.8,405.87,33386.0,382.7519,382.7613,382.5916,382.6576,33386.0
2021-07-29 14:00:00,405.9,405.93,405.81,405.82,29559.0,382.6859,382.7142,382.601,382.6105,29559.0
2021-07-29 14:10:00,405.85,405.99,405.77,405.81,61619.0,382.6387,382.7707,382.5633,382.601,61619.0
2021-07-29 14:20:00,405.81,405.82,405.63,405.7,27930.0,382.601,382.6105,382.4313,382.4973,27930.0
2021-07-29 14:30:00,405.75,405.75,405.38,405.4,40004.0,382.5445,382.5445,382.1956,382.2145,40004.0
2021-07-29 14:40:00,405.39,405.57,405.38,405.55,26955.0,382.205,382.3747,382.1956,382.3559,26955.0
2021-07-29 14:50:00,405.58,405.62,405.45,405.52,26676.0,382.3842,382.4219,382.2616,382.3276,26676.0
2021-07-29 15:00:00,405.54,405.54,405.29,405.49,43351.0,382.3465,382.3465,382.1108,382.2993,43351.0
2021-07-29 15:10:00,405.46,405.48,405.31,405.36,22134.0,382.271,382.2899,382.1296,382.1768,22134.0
2021-07-29 15:20:00,405.34,405.47,405.29,405.33,24022.0,382.1579,382.2805,382.1108,382.1485,24022.0
2021-07-29 15:30:00,405.35,405.46,405.21,405.41,41327.0,382.1673,382.271,382.0353,382.2239,41327.0
2021-07-29 15:40:00,405.43,405.47,405.23,405.27,48463.0,382.2428,382.2805,382.0542,382.0919,48463.0
2021-07-29 15:50:00,405.28,405.32,405.1,405.1,95764.0,382.1013,382.139,381.9316,381.9316,95764.0
2021-07-30 09:30:00,402.59,403.54,402.55,403.39,315441.0,379.5652,380.4608,379.5275,380.3194,315441.0
2021-07-30 09:40:00,403.41,403.93,403.32,403.83,117427.0,380.3383,380.8285,380.2534,380.7343,117427.0
2021-07-30 09:50:00,403.88,404.21,403.72,403.94,135353.0,380.7814,381.0925,380.6306,380.838,135353.0
2021-07-30 10:00:00,403.95,404.53,403.95,404.45,99165.0,380.8474,381.3942,380.8474,381.3188,99165.0
2021-07-30 10:10:00,404.44,404.44,403.59,403.63,146729.0,381.3094,381.3094,380.508,380.5457,146729.0
2021-07-30 10:20:00,403.63,403.81,403.22,403.22,212045.0,380.5457,380.7154,380.1591,380.1591,212045.0
2021-07-30 10:30:00,403.31,403.49,403.15,403.43,109319.0,380.244,380.4137,380.0932,380.3571,109319.0
2021-07-30 10:40:00,403.46,403.77,403.23,403.25,50802.0,380.3854,380.6777,380.1686,380.1874,50802.0
2021-07-30 10:50:00,403.26,403.5,403.19,403.21,44094.0,380.1969,380.4231,380.1309,380.1497,44094.0
2021-07-30 11:00:00,403.2,403.57,402.81,403.56,52464.0,380.1403,380.4891,379.7726,380.4797,52464.0
2021-07-30 11:10:00,403.59,403.74,403.32,403.32,46757.0,380.508,380.6494,380.2534,380.2534,46757.0
2021-07-30 11:20:00,403.32,403.47,403.15,403.37,27204.0,380.2534,380.3949,380.0932,380.3006,27204.0
2021-07-30 11:30:00,403.33,403.5,402.77,402.89,48707.0,380.2629,380.4231,379.7349,379.848,48707.0
2021-07-30 11:40:00,402.83,403.09,402.74,402.81,36392.0,379.7915,380.0366,379.7066,379.7726,36392.0
2021-07-30 11:50:00,402.75,403.04,402.75,403.04,47937.0,379.716,379.9894,379.716,379.9894,47937.0
2021-07-30 12:00:00,403.0,403.16,402.92,403.0,34690.0,379.9517,380.1026,379.8763,379.9517,34690.0
2021-07-30 12:10:00,403.05,403.38,402.95,403.33,25300.0,379.9989,380.31,379.9046,380.2629,25300.0
2021-07-30 12:20:00,403.38,403.4,403.18,403.2,19238.0,380.31,380.3289,380.1214,380.1403,19238.0
2021-07-30 12:30:00,403.21,403.5,403.21,403.42,13681.0,380.1497,380.4231,380.1497,380.3477,13681.0
2021-07-30 12:40:00,403.42,403.62,403.41,403.62,15122.0,380.3477,380.5363,380.3383,380.5363,15122.0
2021-07-30 12:50:00,403.61,403.63,403.42,403.54,20096.0,380.5268,380.5457,380.3477,380.4608,20096.0
2021-07-30 13:00:00,403.54,403.58,403.26,403.36,18005.0,380.4608,380.4986,380.1969,380.2911,18005.0
2021-07-30 13:10:00,403.35,403.51,403.33,403.36,29041.0,380.2817,380.4326,380.2629,380.2911,29041.0
2021-07-30 13:20:00,403.35,403.4,403.14,403.34,34363.0,380.2817,380.3289,380.0837,380.2723,34363.0
2021-07-30 13:30:00,403.34,403.66,403.3,403.66,22855.0,380.2723,380.574,380.2346,380.574,22855.0
2021-07-30 13:40:00,403.65,403.72,403.4,403.49,46013.0,380.5646,380.6306,380.3289,380.4137,46013.0
2021-07-30 13:50:00,403.54,403.58,403.41,403.47,43747.0,380.4608,380.4986,380.3383,380.3949,43747.0
2021-07-30 14:00:00,403.49,403.51,403.18,403.29,28570.0,380.4137,380.4326,380.1214,380.2251,28570.0
2021-07-30 14:10:00,403.28,403.3,403.03,403.19,37584.0,380.2157,380.2346,379.98,380.1309,37584.0
2021-07-30 14:20:00,403.18,403.32,402.8,402.81,40774.0,380.1214,380.2534,379.7632,379.7726,40774.0
2021-07-30 14:30:00,402.8,402.91,402.48,402.5,47797.0,379.7632,379.8669,379.4615,379.4803,47797.0
2021-07-30 14:40:00,402.49,402.97,402.46,402.95,36611.0,379.4709,379.9234,379.4426,379.9046,36611.0
2021-07-30 14:50:00,402.95,403.28,402.95,403.12,31623.0,379.9046,380.2157,379.9046,380.0649,31623.0
2021-07-30 15:00:00,403.15,403.45,403.14,403.43,60776.0,380.0932,380.376,380.0837,380.3571,60776.0
2021-07-30 15:10:00,403.42,403.45,403.18,403.19,83140.0,380.3477,380.376,380.1214,380.1309,83140.0
2021-07-30 15:20:00,403.2,403.25,402.76,403.06,110999.0,380.1403,380.1874,379.7255,380.0083,110999.0
2021-07-30 15:30:00,403.09,403.3,402.93,402.93,100718.0,380.0366,380.2346,379.8857,379.8857,100718.0
2021-07-30 15:40:00,402.98,403.08,402.72,402.78,163659.0,379.9329,380.0272,379.6877,379.7443,163659.0
2021-07-30 15:50:00,402.79,403.17,402.61,403.12,648933.0,379.7537,380.112,379.584,380.0649,648933.0
2021-08-02 09:30:00,404.78,405.36,404.58,404.9,440935.0,381.6299,382.1768,381.4414,381.7431,440935.0
2021-08-02 09:40:00,404.88,405.13,404.63,405.07,162320.0,381.7242,381.9599,381.4885,381.9033,162320.0
2021-08-02 09:50:00,405.06,405.12,404.57,404.69,133774.0,381.8939,381.9505,381.4319,381.5451,133774.0
2021-08-02 10:00:00,404.7,404.83,404.2,404.73,147187.0,381.5545,381.6771,381.0831,381.5828,147187.0
2021-08-02 10:10:00,404.76,405.05,404.69,404.99,90951.0,381.6111,381.8845,381.5451,381.8279,90951.0
2021-08-02 10:20:00,405.01,405.17,404.83,404.87,106925.0,381.8468,381.9976,381.6771,381.7148,106925.0
2021-08-02 10:30:00,404.99,405.1,404.75,404.78,51250.0,381.8279,381.9316,381.6016,381.6299,51250.0
2021-08-02 10:40:00,404.76,404.86,404.47,404.65,58850.0,381.6111,381.7054,381.3377,381.5074,58850.0
2021-08-02 10:50:00,404.62,404.8,404.46,404.49,25514.0,381.4791,381.6488,381.3282,381.3565,25514.0
2021-08-02 11:00:00,404.51,404.8,404.36,404.78,38179.0,381.3754,381.6488,381.2339,381.6299,38179.0
2021-08-02 11:10:00,404.78,404.88,404.52,404.62,86575.0,381.6299,381.7242,381.3848,381.4791,86575.0
2021-08-02 11:20:00,404.6,404.78,404.49,404.73,28627.0,381.4602,381.6299,381.3565,381.5828,28627.0
2021-08-02 11:30:00,404.73,404.8,404.36,404.39,41545.0,381.5828,381.6488,381.2339,381.2622,41545.0
2021-08-02 11:40:00,404.41,404.49,404.26,404.27,42921.0,381.2811,381.3565,381.1397,381.1491,42921.0
2021-08-02 11:50:00,404.29,404.29,403.38,403.42,61262.0,381.168,381.168,380.31,380.3477,61262.0
2021-08-02 12:00:00,403.42,403.42,402.84,402.92,73966.0,380.3477,380.3477,379.8009,379.8763,73966.0
2021-08-02 12:10:00,402.89,403.28,402.86,403.25,58407.0,379.848,380.2157,379.8197,380.1874,58407.0
2021-08-02 12:20:00,403.2,403.28,402.93,403.16,28775.0,380.1403,380.2157,379.8857,380.1026,28775.0
2021-08-02 12:30:00,403.15,403.7,403.07,403.69,32299.0,380.0932,380.6117,380.0177,380.6023,32299.0
2021-08-02 12:40:00,403.64,403.72,403.36,403.43,27279.0,380.5551,380.6306,380.2911,380.3571,27279.0
2021-08-02 12:50:00,403.45,403.56,403.23,403.41,26847.0,380.376,380.4797,380.1686,380.3383,26847.0
2021-08-02 13:00:00,403.41,403.56,403.33,403.49,25995.0,380.3383,380.4797,380.2629,380.4137,25995.0
2021-08-02 13:10:00,403.47,403.74,403.44,403.68,38766.0,380.3949,380.6494,380.3666,380.5928,38766.0
2021-08-02 13:20:00,403.66,403.75,403.45,403.52,33867.0,380.574,380.6588,380.376,380.442,33867.0
2021-08-02 13:30:00,403.51,403.54,403.18,403.19,54693.0,380.4326,380.4608,380.1214,380.1309,54693.0
2021-08-02 13:40:00,403.2,403.37,402.95,403.07,63688.0,380.1403,380.3006,379.9046,380.0177,63688.0
2021-08-02 13:50:00,403.02,403.26,402.82,403.17,31256.0,379.9706,380.1969,379.782,380.112,31256.0
2021-08-02 14:00:00,403.16,403.34,403.03,403.2,34108.0,380.1026,380.2723,379.98,380.1403,34108.0
2021-08-02 14:10:00,403.18,403.53,403.18,403.52,22811.0,380.1214,380.4514,380.1214,380.442,22811.0
2021-08-02 14:20:00,403.55,403.55,403.16,403.29,26746.0,380.4703,380.4703,380.1026,380.2251,26746.0
2021-08-02 14:30:00,403.27,403.45,403.19,403.43,48691.0,380.2063,380.376,380.1309,380.3571,48691.0
2021-08-02 14:40:00,403.44,403.46,403.23,403.37,49468.0,380.3666,380.3854,380.1686,380.3006,49468.0
2021-08-02 14:50:00,403.38,403.51,403.32,403.38,39970.0,380.31,380.4326,380.2534,380.31,39970.0
2021-08-02 15:00:00,403.34,403.47,403.1,403.11,36566.0,380.2723,380.3949,380.046,380.0554,36566.0
2021-08-02 15:10:00,403.14,403.22,403.02,403.12,65393.0,380.0837,380.1591,379.9706,380.0649,65393.0
2021-08-02 15:20:00,403.11,403.11,402.73,402.79,121239.0,380.0554,380.0554,379.6972,379.7537,121239.0
2021-08-02 15:30:00,402.79,402.86,402.53,402.56,87067.0,379.7537,379.8197,379.5086,379.5369,87067.0
2021-08-02 15:40:00,402.55,402.61,402.11,402.14,122643.0,379.5275,379.584,379.1126,379.1409,122643.0
2021-08-02 15:50:00,402.15,402.5,401.94,402.29,303364.0,379.1503,379.4803,378.9524,379.2823,303364.0
2021-08-03 09:30:00,403.08,403.29,402.41,402.54,167708.0,380.0272,380.2251,379.3955,379.518,167708.0
2021-08-03 09:40:00,402.55,402.64,401.83,401.84,90123.0,379.5275,379.6123,378.8486,378.8581,90123.0
2021-08-03 09:50:00,401.82,401.88,401.12,401.19,81800.0,378.8392,378.8958,378.1793,378.2452,81800.0
2021-08-03 10:00:00,401.18,401.78,401.04,401.08,65729.0,378.2358,378.8015,378.1038,378.1415,65729.0
2021-08-03 10:10:00,401.07,402.05,400.92,402.03,75044.0,378.1321,379.0561,377.9907,379.0372,75044.0
2021-08-03 10:20:00,402.03,402.62,401.93,402.55,81765.0,379.0372,379.5935,378.9429,379.5275,81765.0
2021-08-03 10:30:00,402.45,402.51,401.75,402.19,68304.0,379.4332,379.4898,378.7732,379.1881,68304.0
2021-08-03 10:40:00,402.1,402.62,401.87,402.56,58704.0,379.1032,379.5935,378.8864,379.5369,58704.0
2021-08-03 10:50:00,402.59,402.77,402.1,402.1,50355.0,379.5652,379.7349,379.1032,379.1032,50355.0
2021-08-03 11:00:00,402.16,402.55,401.97,402.26,70256.0,379.1598,379.5275,378.9806,379.2541,70256.0
2021-08-03 11:10:00,402.22,402.41,401.87,401.87,49375.0,379.2163,379.3955,378.8864,378.8864,49375.0
2021-08-03 11:20:00,401.88,402.46,401.77,402.45,60296.0,378.8958,379.4426,378.7921,379.4332,60296.0
2021-08-03 11:30:00,402.49,403.0,402.49,402.93,73735.0,379.4709,379.9517,379.4709,379.8857,73735.0
2021-08-03 11:40:00,402.95,404.21,402.94,404.01,209169.0,379.9046,381.0925,379.8952,380.904,209169.0
2021-08-03 11:50:00,404.02,404.34,403.95,404.25,71705.0,380.9134,381.2151,380.8474,381.1302,71705.0
2021-08-03 12:00:00,404.32,404.35,404.1,404.1,48573.0,381.1962,381.2245,380.9888,380.9888,48573.0
2021-08-03 12:10:00,404.09,404.14,403.7,403.71,31235.0,380.9794,381.0265,380.6117,380.6211,31235.0
2021-08-03 12:20:00,403.73,403.87,403.64,403.8,30869.0,380.64,380.772,380.5551,380.706,30869.0
2021-08-03 12:30:00,403.81,404.19,403.72,404.17,16785.0,380.7154,381.0737,380.6306,381.0548,16785.0
2021-08-03 12:40:00,404.2,404.24,404.06,404.11,26258.0,381.0831,381.1208,380.9511,380.9982,26258.0
2021-08-03 12:50:00,404.09,404.32,403.99,404.3,45460.0,380.9794,381.1962,380.8851,381.1774,45460.0
2021-08-03 13:00:00,404.31,404.75,404.31,404.71,32184.0,381.1868,381.6016,381.1868,381.5639,32184.0
2021-08-03 13:10:00,404.66,404.73,404.54,404.63,18982.0,381.5168,381.5828,381.4037,381.4885,18982.0
2021-08-03 13:20:00,404.65,404.68,404.49,404.57,25588.0,381.5074,381.5356,381.3565,381.4319,25588.0
2021-08-03 13:30:00,404.58,404.73,404.49,404.54,31206.0,381.4414,381.5828,381.3565,381.4037,31206.0
2021-08-03 13:40:00,404.54,404.6,404.47,404.57,32365.0,381.4037,381.4602,381.3377,381.4319,32365.0
2021-08-03 13:50:00,404.57,404.74,404.57,404.67,16912.0,381.4319,381.5922,381.4319,381.5262,16912.0
2021-08-03 14:00:00,404.7,404.79,404.39,404.76,45364.0,381.5545,381.6394,381.2622,381.6111,45364.0
2021-08-03 14:10:00,404.79,405.08,404.79,404.96,50102.0,381.6394,381.9128,381.6394,381.7996,50102.0
2021-08-03 14:20:00,404.99,405.03,404.83,404.96,26045.0,381.8279,381.8656,381.6771,381.7996,26045.0
2021-08-03 14:30:00,404.92,405.05,404.87,404.95,73458.0,381.7619,381.8845,381.7148,381.7902,73458.0
2021-08-03 14:40:00,404.94,405.05,404.65,404.66,86906.0,381.7808,381.8845,381.5074,381.5168,86906.0
2021-08-03 14:50:00,404.69,405.0,404.69,404.92,21390.0,381.5451,381.8373,381.5451,381.7619,21390.0
2021-08-03 15:00:00,404.94,405.33,404.94,405.16,36299.0,381.7808,382.1485,381.7808,381.9882,36299.0
2021-08-03 15:10:00,405.18,405.27,404.97,405.21,37541.0,382.0071,382.0919,381.8091,382.0353,37541.0
2021-08-03 15:20:00,405.18,405.39,405.15,405.3,63243.0,382.0071,382.205,381.9788,382.1202,63243.0
2021-08-03 15:30:00,405.28,405.46,405.25,405.26,82693.0,382.1013,382.271,382.073,382.0825,82693.0
2021-08-03 15:40:00,405.25,405.36,405.05,405.17,75301.0,382.073,382.1768,381.8845,381.9976,75301.0
2021-08-03 15:50:00,405.18,405.66,405.03,405.56,554188.0,382.0071,382.4596,381.8656,382.3653,554188.0
2021-08-04 09:30:00,404.28,404.55,404.02,404.29,348153.0,381.1585,381.4131,380.9134,381.168,348153.0
2021-08-04 09:40:00,404.24,404.5,404.03,404.44,82813.0,381.1208,381.3659,380.9228,381.3094,82813.0
2021-08-04 09:50:00,404.44,404.68,404.07,404.43,115562.0,381.3094,381.5356,380.9605,381.2999,115562.0
2021-08-04 10:00:00,404.44,404.86,404.33,404.82,117596.0,381.3094,381.7054,381.2057,381.6676,117596.0
2021-08-04 10:10:00,404.83,404.86,404.45,404.5,62253.0,381.6771,381.7054,381.3188,381.3659,62253.0
2021-08-04 10:20:00,404.51,404.51,404.19,404.25,51624.0,381.3754,381.3754,381.0737,381.1302,51624.0
2021-08-04 10:30:00,404.18,404.18,403.62,404.08,85838.0,381.0642,381.0642,380.5363,380.97,85838.0
2021-08-04 10:40:00,404.11,404.54,404.11,404.29,59428.0,380.9982,381.4037,380.9982,381.168,59428.0
2021-08-04 10:50:00,404.33,404.34,403.92,403.96,42707.0,381.2057,381.2151,380.8191,380.8568,42707.0
2021-08-04 11:00:00,403.99,404.39,403.83,404.35,50842.0,380.8851,381.2622,380.7343,381.2245,50842.0
2021-08-04 11:10:00,404.36,404.42,404.18,404.18,32160.0,381.2339,381.2905,381.0642,381.0642,32160.0
2021-08-04 11:20:00,404.19,404.19,403.74,403.8,41072.0,381.0737,381.0737,380.6494,380.706,41072.0
2021-08-04 11:30:00,403.82,404.0,403.5,403.67,38253.0,380.7248,380.8945,380.4231,380.5834,38253.0
2021-08-04 11:40:00,403.69,403.83,403.34,403.72,55090.0,380.6023,380.7343,380.2723,380.6306,55090.0
2021-08-04 11:50:00,403.7,404.02,403.56,403.97,122521.0,380.6117,380.9134,380.4797,380.8663,122521.0
2021-08-04 12:00:00,403.95,404.13,403.86,404.13,31499.0,380.8474,381.0171,380.7625,381.0171,31499.0
2021-08-04 12:10:00,404.13,404.23,404.03,404.18,26750.0,381.0171,381.1114,380.9228,381.0642,26750.0
2021-08-04 12:20:00,404.16,404.16,403.77,403.87,42843.0,381.0454,381.0454,380.6777,380.772,42843.0
2021-08-04 12:30:00,403.87,403.98,403.77,403.98,18478.0,380.772,380.8757,380.6777,380.8757,18478.0
2021-08-04 12:40:00,403.96,404.05,403.77,404.05,16818.0,380.8568,380.9417,380.6777,380.9417,16818.0
2021-08-04 12:50:00,404.07,404.12,404.0,404.11,20217.0,380.9605,381.0077,380.8945,380.9982,20217.0
2021-08-04 13:00:00,404.1,404.49,404.1,404.46,20786.0,380.9888,381.3565,380.9888,381.3282,20786.0
2021-08-04 13:10:00,404.48,404.5,404.38,404.47,26565.0,381.3471,381.3659,381.2528,381.3377,26565.0
2021-08-04 13:20:00,404.48,404.61,404.35,404.36,34752.0,381.3471,381.4697,381.2245,381.2339,34752.0
2021-08-04 13:30:00,404.45,404.45,404.23,404.32,27237.0,381.3188,381.3188,381.1114,381.1962,27237.0
2021-08-04 13:40:00,404.33,404.38,404.16,404.37,28532.0,381.2057,381.2528,381.0454,381.2434,28532.0
2021-08-04 13:50:00,404.34,404.48,404.3,404.36,49710.0,381.2151,381.3471,381.1774,381.2339,49710.0
2021-08-04 14:00:00,404.36,404.58,404.34,404.56,21543.0,381.2339,381.4414,381.2151,381.4225,21543.0
2021-08-04 14:10:00,404.55,404.64,404.53,404.56,43524.0,381.4131,381.4979,381.3942,381.4225,43524.0
2021-08-04 14:20:00,404.56,404.65,404.5,404.55,37290.0,381.4225,381.5074,381.3659,381.4131,37290.0
2021-08-04 14:30:00,404.54,404.74,404.49,404.71,43226.0,381.4037,381.5922,381.3565,381.5639,43226.0
2021-08-04 14:40:00,404.73,404.75,404.27,404.35,53051.0,381.5828,381.6016,381.1491,381.2245,53051.0
2021-08-04 14:50:00,404.36,404.36,404.13,404.25,34542.0,381.2339,381.2339,381.0171,381.1302,34542.0
2021-08-04 15:00:00,404.23,404.38,404.16,404.16,27286.0,381.1114,381.2528,381.0454,381.0454,27286.0
2021-08-04 15:10:00,404.17,404.23,403.92,404.05,47914.0,381.0548,381.1114,380.8191,380.9417,47914.0
2021-08-04 15:20:00,404.08,404.25,404.07,404.23,25403.0,380.97,381.1302,380.9605,381.1114,25403.0
2021-08-04 15:30:00,404.22,404.27,404.03,404.16,48379.0,381.102,381.1491,380.9228,381.0454,48379.0
2021-08-04 15:40:00,404.18,404.29,404.06,404.17,71437.0,381.0642,381.168,380.9511,381.0548,71437.0
2021-08-04 15:50:00,404.19,404.42,403.55,403.6,356762.0,381.0737,381.2905,380.4703,380.5174,356762.0
2021-08-05 09:30:00,404.7,405.05,404.38,404.97,211720.0,381.5545,381.8845,381.2528,381.8091,211720.0
2021-08-05 09:40:00,404.98,405.11,404.74,404.82,88970.0,381.8185,381.9411,381.5922,381.6676,88970.0
2021-08-05 09:50:00,404.83,405.23,404.83,405.22,56366.0,381.6771,382.0542,381.6771,382.0448,56366.0
2021-08-05 10:00:00,405.23,405.29,405.07,405.21,44249.0,382.0542,382.1108,381.9033,382.0353,44249.0
2021-08-05 10:10:00,405.22,405.29,404.91,405.06,68511.0,382.0448,382.1108,381.7525,381.8939,68511.0
2021-08-05 10:20:00,405.04,405.06,404.81,404.9,38808.0,381.8751,381.8939,381.6582,381.7431,38808.0
2021-08-05 10:30:00,404.92,405.06,404.87,404.95,35139.0,381.7619,381.8939,381.7148,381.7902,35139.0
2021-08-05 10:40:00,404.94,405.2,404.94,405.18,24351.0,381.7808,382.0259,381.7808,382.0071,24351.0
2021-08-05 10:50:00,405.2,405.46,405.2,405.4,44198.0,382.0259,382.271,382.0259,382.2145,44198.0
2021-08-05 11:00:00,405.4,405.52,405.3,405.3,39479.0,382.2145,382.3276,382.1202,382.1202,39479.0
2021-08-05 11:10:00,405.29,405.43,405.25,405.31,38717.0,382.1108,382.2428,382.073,382.1296,38717.0
2021-08-05 11:20:00,405.34,405.52,405.33,405.46,25205.0,382.1579,382.3276,382.1485,382.271,25205.0
2021-08-05 11:30:00,405.47,405.53,405.36,405.38,29529.0,382.2805,382.337,382.1768,382.1956,29529.0
2021-08-05 11:40:00,405.36,405.37,405.27,405.31,25230.0,382.1768,382.1862,382.0919,382.1296,25230.0
2021-08-05 11:50:00,405.34,405.41,405.22,405.32,18732.0,382.1579,382.2239,382.0448,382.139,18732.0
2021-08-05 12:00:00,405.31,405.38,405.19,405.38,37808.0,382.1296,382.1956,382.0165,382.1956,37808.0
2021-08-05 12:10:00,405.37,405.44,405.28,405.32,19709.0,382.1862,382.2522,382.1013,382.139,19709.0
2021-08-05 12:20:00,405.3,405.33,405.2,405.23,193268.0,382.1202,382.1485,382.0259,382.0542,193268.0
2021-08-05 12:30:00,405.23,405.32,405.1,405.1,29581.0,382.0542,382.139,381.9316,381.9316,29581.0
2021-08-05 12:40:00,405.11,405.11,404.94,405.04,68106.0,381.9411,381.9411,381.7808,381.8751,68106.0
2021-08-05 12:50:00,405.04,405.07,404.91,404.92,16536.0,381.8751,381.9033,381.7525,381.7619,16536.0
2021-08-05 13:00:00,404.92,405.02,404.88,404.96,15555.0,381.7619,381.8562,381.7242,381.7996,15555.0
2021-08-05 13:10:00,404.97,405.07,404.97,405.07,20680.0,381.8091,381.9033,381.8091,381.9033,20680.0
2021-08-05 13:20:00,405.09,405.22,405.04,405.18,16018.0,381.9222,382.0448,381.8751,382.0071,16018.0
2021-08-05 13:30:00,405.19,405.26,405.15,405.19,18648.0,382.0165,382.0825,381.9788,382.0165,18648.0
2021-08-05 13:40:00,405.2,405.31,405.2,405.3,21623.0,382.0259,382.1296,382.0259,382.1202,21623.0
2021-08-05 13:50:00,405.3,405.41,405.26,405.41,18995.0,382.1202,382.2239,382.0825,382.2239,18995.0
2021-08-05 14:00:00,405.4,405.53,405.26,405.32,39799.0,382.2145,382.337,382.0825,382.139,39799.0
2021-08-05 14:10:00,405.35,405.4,405.27,405.33,18378.0,382.1673,382.2145,382.0919,382.1485,18378.0
2021-08-05 14:20:00,405.31,405.33,405.22,405.26,21889.0,382.1296,382.1485,382.0448,382.0825,21889.0
2021-08-05 14:30:00,405.24,405.3,405.18,405.28,26602.0,382.0636,382.1202,382.0071,382.1013,26602.0
2021-08-05 14:40:00,405.28,405.37,405.17,405.2,32844.0,382.1013,382.1862,381.9976,382.0259,32844.0
2021-08-05 14:50:00,405.22,405.28,405.12,405.17,39676.0,382.0448,382.1013,381.9505,381.9976,39676.0
2021-08-05 15:00:00,405.18,405.37,405.14,405.27,55791.0,382.0071,382.1862,381.9693,382.0919,55791.0
2021-08-05 15:10:00,405.26,405.34,405.09,405.11,50375.0,382.0825,382.1579,381.9222,381.9411,50375.0
2021-08-05 15:20:00,405.12,405.27,405.11,405.27,37755.0,381.9505,382.0919,381.9411,382.0919,37755.0
2021-08-05 15:30:00,405.26,405.51,405.22,405.51,139450.0,382.0825,382.3182,382.0448,382.3182,139450.0
2021-08-05 15:40:00,405.5,405.67,405.46,405.67,112048.0,382.3088,382.469,382.271,382.469,112048.0
2021-08-05 15:50:00,405.66,406.19,405.63,406.13,304259.0,382.4596,382.9593,382.4313,382.9027,304259.0
2021-08-06 09:30:00,406.41,407.18,406.37,406.88,188737.0,383.1667,383.8927,383.129,383.6098,188737.0
2021-08-06 09:40:00,406.93,407.11,406.66,406.72,51463.0,383.657,383.8267,383.4024,383.459,51463.0
2021-08-06 09:50:00,406.77,406.77,406.21,406.34,54800.0,383.5061,383.5061,382.9781,383.1007,54800.0
2021-08-06 10:00:00,406.38,406.81,406.17,406.7,78525.0,383.1384,383.5438,382.9404,383.4401,78525.0
2021-08-06 10:10:00,406.66,406.76,406.47,406.66,30713.0,383.4024,383.4967,383.2233,383.4024,30713.0
2021-08-06 10:20:00,406.63,406.81,406.56,406.73,32758.0,383.3741,383.5438,383.3081,383.4684,32758.0
2021-08-06 10:30:00,406.7,406.92,406.67,406.71,17503.0,383.4401,383.6475,383.4118,383.4495,17503.0
2021-08-06 10:40:00,406.71,406.73,406.39,406.39,43471.0,383.4495,383.4684,383.1479,383.1479,43471.0
2021-08-06 10:50:00,406.34,406.45,406.19,406.41,47534.0,383.1007,383.2044,382.9593,383.1667,47534.0
2021-08-06 11:00:00,406.47,406.61,406.22,406.48,44662.0,383.2233,383.3553,382.9876,383.2327,44662.0
2021-08-06 11:10:00,406.51,406.52,406.27,406.41,37522.0,383.261,383.2704,383.0347,383.1667,37522.0
2021-08-06 11:20:00,406.47,406.75,406.47,406.71,32158.0,383.2233,383.4873,383.2233,383.4495,32158.0
2021-08-06 11:30:00,406.67,406.72,406.46,406.47,10758.0,383.4118,383.459,383.2138,383.2233,10758.0
2021-08-06 11:40:00,406.43,406.56,406.37,406.52,16320.0,383.1856,383.3081,383.129,383.2704,16320.0
2021-08-06 11:50:00,406.53,406.86,406.5,406.86,17571.0,383.2798,383.591,383.2516,383.591,17571.0
2021-08-06 12:00:00,406.89,406.89,406.78,406.79,10778.0,383.6193,383.6193,383.5155,383.525,10778.0
2021-08-06 12:10:00,406.78,406.78,406.64,406.7,20607.0,383.5155,383.5155,383.3836,383.4401,20607.0
2021-08-06 12:20:00,406.76,406.86,406.72,406.84,16914.0,383.4967,383.591,383.459,383.5721,16914.0
2021-08-06 12:30:00,406.81,406.93,406.73,406.77,9082.0,383.5438,383.657,383.4684,383.5061,9082.0
2021-08-06 12:40:00,406.74,406.81,406.67,406.78,12582.0,383.4778,383.5438,383.4118,383.5155,12582.0
2021-08-06 12:50:00,406.78,407.06,406.78,407.04,17551.0,383.5155,383.7795,383.5155,383.7607,17551.0
2021-08-06 13:00:00,407.06,407.09,406.99,406.99,15562.0,383.7795,383.8078,383.7135,383.7135,15562.0
2021-08-06 13:10:00,407.01,407.1,406.97,407.08,11856.0,383.7324,383.8172,383.6947,383.7984,11856.0
2021-08-06 13:20:00,407.07,407.07,406.85,406.89,16880.0,383.789,383.789,383.5815,383.6193,16880.0
2021-08-06 13:30:00,406.89,406.99,406.86,406.93,18281.0,383.6193,383.7135,383.591,383.657,18281.0
2021-08-06 13:40:00,406.92,406.95,406.81,406.89,18890.0,383.6475,383.6758,383.5438,383.6193,18890.0
2021-08-06 13:50:00,406.88,406.95,406.83,406.95,10110.0,383.6098,383.6758,383.5627,383.6758,10110.0
2021-08-06 14:00:00,406.95,407.01,406.89,406.92,27343.0,383.6758,383.7324,383.6193,383.6475,27343.0
2021-08-06 14:10:00,406.96,406.96,406.83,406.91,13762.0,383.6853,383.6853,383.5627,383.6381,13762.0
2021-08-06 14:20:00,406.93,406.93,406.76,406.82,13099.0,383.657,383.657,383.4967,383.5533,13099.0
2021-08-06 14:30:00,406.82,406.85,406.74,406.8,15930.0,383.5533,383.5815,383.4778,383.5344,15930.0
2021-08-06 14:40:00,406.79,406.79,406.52,406.53,73057.0,383.525,383.525,383.2704,383.2798,73057.0
2021-08-06 14:50:00,406.52,406.61,406.39,406.39,26194.0,383.2704,383.3553,383.1479,383.1479,26194.0
2021-08-06 15:00:00,406.4,406.51,406.29,406.51,25689.0,383.1573,383.261,383.0536,383.261,25689.0
2021-08-06 15:10:00,406.5,406.66,406.48,406.64,31462.0,383.2516,383.4024,383.2327,383.3836,31462.0
2021-08-06 15:20:00,406.64,406.79,406.62,406.79,59052.0,383.3836,383.525,383.3647,383.525,59052.0
2021-08-06 15:30:00,406.77,406.95,406.71,406.71,39927.0,383.5061,383.6758,383.4495,383.4495,39927.0
2021-08-06 15:40:00,406.72,406.76,406.43,406.49,92191.0,383.459,383.4967,383.1856,383.2421,92191.0
2021-08-06 15:50:00,406.48,406.89,406.35,406.83,211057.0,383.2327,383.6193,383.1101,383.5627,211057.0
2021-08-09 09:30:00,406.75,407.04,405.69,405.9,207634.0,383.4873,383.7607,382.4879,382.6859,207634.0
2021-08-09 09:40:00,405.83,406.52,405.8,406.34,82632.0,382.6199,383.2704,382.5916,383.1007,82632.0
2021-08-09 09:50:00,406.4,406.43,405.98,406.13,69760.0,383.1573,383.1856,382.7613,382.9027,69760.0
2021-08-09 10:00:00,406.13,406.25,406.0,406.01,30417.0,382.9027,383.0159,382.7802,382.7896,30417.0
2021-08-09 10:10:00,406.0,406.19,405.84,406.01,58273.0,382.7802,382.9593,382.6293,382.7896,58273.0
2021-08-09 10:20:00,406.0,406.22,406.0,406.14,36223.0,382.7802,382.9876,382.7802,382.9121,36223.0
2021-08-09 10:30:00,406.15,406.31,406.05,406.21,33458.0,382.9216,383.0724,382.8273,382.9781,33458.0
2021-08-09 10:40:00,406.25,406.42,406.25,406.33,21232.0,383.0159,383.1761,383.0159,383.0913,21232.0
2021-08-09 10:50:00,406.32,406.58,406.07,406.22,40138.0,383.0819,383.327,382.8462,382.9876,40138.0
2021-08-09 11:00:00,406.16,406.26,406.1,406.19,53126.0,382.931,383.0253,382.8744,382.9593,53126.0
2021-08-09 11:10:00,406.22,406.33,406.13,406.32,27576.0,382.9876,383.0913,382.9027,383.0819,27576.0
2021-08-09 11:20:00,406.3,406.37,406.15,406.33,17494.0,383.063,383.129,382.9216,383.0913,17494.0
2021-08-09 11:30:00,406.33,406.45,406.28,406.35,9747.0,383.0913,383.2044,383.0441,383.1101,9747.0
2021-08-09 11:40:00,406.36,406.51,406.36,406.5,13433.0,383.1196,383.261,383.1196,383.2516,13433.0
2021-08-09 11:50:00,406.49,406.66,406.49,406.66,14626.0,383.2421,383.4024,383.2421,383.4024,14626.0
2021-08-09 12:00:00,406.67,406.67,406.49,406.52,20934.0,383.4118,383.4118,383.2421,383.2704,20934.0
2021-08-09 12:10:00,406.54,406.57,406.5,406.5,13975.0,383.2893,383.3176,383.2516,383.2516,13975.0
2021-08-09 12:20:00,406.5,406.54,406.38,406.41,20464.0,383.2516,383.2893,383.1384,383.1667,20464.0
2021-08-09 12:30:00,406.41,406.52,406.41,406.48,8856.0,383.1667,383.2704,383.1667,383.2327,8856.0
2021-08-09 12:40:00,406.5,406.52,406.4,406.47,9231.0,383.2516,383.2704,383.1573,383.2233,9231.0
2021-08-09 12:50:00,406.51,406.55,406.45,406.49,9791.0,383.261,383.2987,383.2044,383.2421,9791.0
2021-08-09 13:00:00,406.51,406.59,406.5,406.55,13358.0,383.261,383.3364,383.2516,383.2987,13358.0
2021-08-09 13:10:00,406.53,406.61,406.47,406.48,18653.0,383.2798,383.3553,383.2233,383.2327,18653.0
2021-08-09 13:20:00,406.48,406.57,406.44,406.48,12111.0,383.2327,383.3176,383.195,383.2327,12111.0
2021-08-09 13:30:00,406.46,406.53,406.4,406.52,17293.0,383.2138,383.2798,383.1573,383.2704,17293.0
2021-08-09 13:40:00,406.53,406.56,406.49,406.52,15956.0,383.2798,383.3081,383.2421,383.2704,15956.0
2021-08-09 13:50:00,406.53,406.63,406.51,406.57,21686.0,383.2798,383.3741,383.261,383.3176,21686.0
2021-08-09 14:00:00,406.56,406.65,406.56,406.63,9856.0,383.3081,383.393,383.3081,383.3741,9856.0
2021-08-09 14:10:00,406.64,406.73,406.62,406.73,12290.0,383.3836,383.4684,383.3647,383.4684,12290.0
2021-08-09 14:20:00,406.72,406.9,406.71,406.9,16216.0,383.459,383.6287,383.4495,383.6287,16216.0
2021-08-09 14:30:00,406.93,407.05,406.92,407.01,33077.0,383.657,383.7701,383.6475,383.7324,33077.0
2021-08-09 14:40:00,406.97,406.97,406.76,406.84,39386.0,383.6947,383.6947,383.4967,383.5721,39386.0
2021-08-09 14:50:00,406.84,406.84,406.75,406.8,41827.0,383.5721,383.5721,383.4873,383.5344,41827.0
2021-08-09 15:00:00,406.78,406.83,406.7,406.75,13788.0,383.5155,383.5627,383.4401,383.4873,13788.0
2021-08-09 15:10:00,406.75,406.81,406.68,406.71,30904.0,383.4873,383.5438,383.4213,383.4495,30904.0
2021-08-09 15:20:00,406.72,406.72,406.52,406.64,56830.0,383.459,383.459,383.2704,383.3836,56830.0
2021-08-09 15:30:00,406.63,406.93,406.63,406.89,26112.0,383.3741,383.657,383.3741,383.6193,26112.0
2021-08-09 15:40:00,406.89,406.89,406.44,406.45,89525.0,383.6193,383.6193,383.195,383.2044,89525.0
2021-08-09 15:50:00,406.44,406.56,406.22,406.51,71891.0,383.195,383.3081,382.9876,383.261,71891.0
2021-08-10 09:30:00,406.91,406.94,406.56,406.75,127941.0,383.6381,383.6664,383.3081,383.4873,127941.0
2021-08-10 09:40:00,406.78,407.08,406.73,406.92,49279.0,383.5155,383.7984,383.4684,383.6475,49279.0
2021-08-10 09:50:00,406.92,407.28,406.9,407.15,63758.0,383.6475,383.987,383.6287,383.8644,63758.0
2021-08-10 10:00:00,407.19,407.37,407.12,407.33,109920.0,383.9021,384.0718,383.8361,384.0341,109920.0
2021-08-10 10:10:00,407.33,407.67,407.31,407.44,68655.0,384.0341,384.3546,384.0152,384.1378,68655.0
2021-08-10 10:20:00,407.46,407.6,407.33,407.36,22900.0,384.1567,384.2886,384.0341,384.0624,22900.0
2021-08-10 10:30:00,407.35,407.35,406.65,406.95,62037.0,384.0529,384.0529,383.393,383.6758,62037.0
2021-08-10 10:40:00,406.92,406.92,406.37,406.74,92526.0,383.6475,383.6475,383.129,383.4778,92526.0
2021-08-10 10:50:00,406.71,406.74,406.23,406.63,71118.0,383.4495,383.4778,382.997,383.3741,71118.0
2021-08-10 11:00:00,406.6,406.71,406.32,406.46,34201.0,383.3458,383.4495,383.0819,383.2138,34201.0
2021-08-10 11:10:00,406.42,406.61,406.28,406.42,36334.0,383.1761,383.3553,383.0441,383.1761,36334.0
2021-08-10 11:20:00,406.41,406.97,406.41,406.91,21199.0,383.1667,383.6947,383.1667,383.6381,21199.0
2021-08-10 11:30:00,406.9,406.97,406.72,406.94,34872.0,383.6287,383.6947,383.459,383.6664,34872.0
2021-08-10 11:40:00,406.99,407.27,406.97,407.24,24270.0,383.7135,383.9775,383.6947,383.9492,24270.0
2021-08-10 11:50:00,407.25,407.3,407.22,407.29,22344.0,383.9587,384.0058,383.9304,383.9964,22344.0
2021-08-10 12:00:00,407.31,407.46,407.27,407.28,35390.0,384.0152,384.1567,383.9775,383.987,35390.0
2021-08-10 12:10:00,407.28,407.44,407.19,407.41,15834.0,383.987,384.1378,383.9021,384.1095,15834.0
2021-08-10 12:20:00,407.41,407.54,407.34,407.35,17881.0,384.1095,384.2321,384.0435,384.0529,17881.0
2021-08-10 12:30:00,407.3,407.31,407.14,407.2,19563.0,384.0058,384.0152,383.855,383.9115,19563.0
2021-08-10 12:40:00,407.19,407.23,407.03,407.11,44561.0,383.9021,383.9398,383.7512,383.8267,44561.0
2021-08-10 12:50:00,407.12,407.18,407.08,407.16,16922.0,383.8361,383.8927,383.7984,383.8738,16922.0
2021-08-10 13:00:00,407.16,407.23,407.1,407.14,21189.0,383.8738,383.9398,383.8172,383.855,21189.0
2021-08-10 13:10:00,407.12,407.25,407.07,407.24,17477.0,383.8361,383.9587,383.789,383.9492,17477.0
2021-08-10 13:20:00,407.19,407.19,407.01,407.14,11555.0,383.9021,383.9021,383.7324,383.855,11555.0
2021-08-10 13:30:00,407.11,407.25,407.08,407.19,24959.0,383.8267,383.9587,383.7984,383.9021,24959.0
2021-08-10 13:40:00,407.19,407.24,406.81,406.99,39537.0,383.9021,383.9492,383.5438,383.7135,39537.0
2021-08-10 13:50:00,406.98,407.23,406.95,407.21,61967.0,383.7041,383.9398,383.6758,383.921,61967.0
2021-08-10 14:00:00,407.23,407.31,406.87,406.91,40731.0,383.9398,384.0152,383.6004,383.6381,40731.0
2021-08-10 14:10:00,406.86,406.97,406.71,406.97,47630.0,383.591,383.6947,383.4495,383.6947,47630.0
2021-08-10 14:20:00,406.97,407.09,406.86,407.06,38979.0,383.6947,383.8078,383.591,383.7795,38979.0
2021-08-10 14:30:00,407.06,407.17,407.04,407.16,17788.0,383.7795,383.8832,383.7607,383.8738,17788.0
2021-08-10 14:40:00,407.16,407.17,407.06,407.15,25016.0,383.8738,383.8832,383.7795,383.8644,25016.0
2021-08-10 14:50:00,407.13,407.14,407.03,407.12,16164.0,383.8455,383.855,383.7512,383.8361,16164.0
2021-08-10 15:00:00,407.12,407.14,406.88,406.95,118133.0,383.8361,383.855,383.6098,383.6758,118133.0
2021-08-10 15:10:00,406.93,406.99,406.82,406.85,19565.0,383.657,383.7135,383.5533,383.5815,19565.0
2021-08-10 15:20:00,406.9,406.98,406.87,406.97,37267.0,383.6287,383.7041,383.6004,383.6947,37267.0
2021-08-10 15:30:00,406.97,407.01,406.76,406.76,39400.0,383.6947,383.7324,383.4967,383.4967,39400.0
2021-08-10 15:40:00,406.79,406.86,406.6,406.63,35371.0,383.525,383.591,383.3458,383.3741,35371.0
2021-08-10 15:50:00,406.64,406.95,406.54,406.92,81558.0,383.3836,383.6758,383.2893,383.6475,81558.0
2021-08-11 09:30:00,408.0,408.04,407.49,407.83,150930.0,384.6658,384.7035,384.1849,384.5055,150930.0
2021-08-11 09:40:00,407.84,408.07,407.61,408.03,52652.0,384.5149,384.7318,384.2981,384.6941,52652.0
2021-08-11 09:50:00,408.02,408.04,407.77,407.77,37103.0,384.6846,384.7035,384.4489,384.4489,37103.0
2021-08-11 10:00:00,407.8,407.97,407.75,407.96,46294.0,384.4772,384.6375,384.4301,384.6281,46294.0
2021-08-11 10:10:00,407.97,408.0,407.7,407.88,37949.0,384.6375,384.6658,384.3829,384.5526,37949.0
2021-08-11 10:20:00,407.88,407.91,407.77,407.86,18178.0,384.5526,384.5809,384.4489,384.5338,18178.0
2021-08-11 10:30:00,407.84,407.87,407.52,407.65,29704.0,384.5149,384.5432,384.2132,384.3358,29704.0
2021-08-11 10:40:00,407.66,407.92,407.64,407.82,76075.0,384.3452,384.5903,384.3264,384.4961,76075.0
2021-08-11 10:50:00,407.84,407.9,407.56,407.56,31757.0,384.5149,384.5715,384.2509,384.2509,31757.0
2021-08-11 11:00:00,407.59,407.59,407.2,407.26,59682.0,384.2792,384.2792,383.9115,383.9681,59682.0
2021-08-11 11:10:00,407.26,407.35,407.0,407.11,55661.0,383.9681,384.0529,383.723,383.8267,55661.0
2021-08-11 11:20:00,407.14,407.39,407.13,407.18,39218.0,383.855,384.0907,383.8455,383.8927,39218.0
2021-08-11 11:30:00,407.11,407.36,407.03,407.23,22617.0,383.8267,384.0624,383.7512,383.9398,22617.0
2021-08-11 11:40:00,407.2,407.23,406.95,406.96,23048.0,383.9115,383.9398,383.6758,383.6853,23048.0
2021-08-11 11:50:00,406.96,407.15,406.91,407.07,39697.0,383.6853,383.8644,383.6381,383.789,39697.0
2021-08-11 12:00:00,407.06,407.37,407.03,407.24,26458.0,383.7795,384.0718,383.7512,383.9492,26458.0
2021-08-11 12:10:00,407.22,407.23,407.11,407.17,23219.0,383.9304,383.9398,383.8267,383.8832,23219.0
2021-08-11 12:20:00,407.17,407.34,407.12,407.25,14343.0,383.8832,384.0435,383.8361,383.9587,14343.0
2021-08-11 12:30:00,407.24,407.45,407.23,407.45,17186.0,383.9492,384.1472,383.9398,384.1472,17186.0
2021-08-11 12:40:00,407.44,407.46,407.38,407.41,23677.0,384.1378,384.1567,384.0812,384.1095,23677.0
2021-08-11 12:50:00,407.45,407.49,407.38,407.48,22395.0,384.1472,384.1849,384.0812,384.1755,22395.0
2021-08-11 13:00:00,407.46,407.68,407.45,407.67,46056.0,384.1567,384.3641,384.1472,384.3546,46056.0
2021-08-11 13:10:00,407.67,407.71,407.5,407.54,28335.0,384.3546,384.3924,384.1944,384.2321,28335.0
2021-08-11 13:20:00,407.54,407.68,407.51,407.66,42958.0,384.2321,384.3641,384.2038,384.3452,42958.0
2021-08-11 13:30:00,407.66,407.69,407.4,407.4,71630.0,384.3452,384.3735,384.1001,384.1001,71630.0
2021-08-11 13:40:00,407.42,407.65,407.41,407.57,55281.0,384.1189,384.3358,384.1095,384.2604,55281.0
2021-08-11 13:50:00,407.56,407.68,407.53,407.61,23379.0,384.2509,384.3641,384.2227,384.2981,23379.0
2021-08-11 14:00:00,407.61,407.71,407.5,407.7,17828.0,384.2981,384.3924,384.1944,384.3829,17828.0
2021-08-11 14:10:00,407.7,407.7,407.47,407.48,31873.0,384.3829,384.3829,384.1661,384.1755,31873.0
2021-08-11 14:20:00,407.48,407.53,407.37,407.53,36713.0,384.1755,384.2227,384.0718,384.2227,36713.0
2021-08-11 14:30:00,407.53,407.66,407.53,407.62,22627.0,384.2227,384.3452,384.2227,384.3075,22627.0
2021-08-11 14:40:00,407.62,407.71,407.57,407.61,22950.0,384.3075,384.3924,384.2604,384.2981,22950.0
2021-08-11 14:50:00,407.61,407.64,407.53,407.62,13736.0,384.2981,384.3264,384.2227,384.3075,13736.0
2021-08-11 15:00:00,407.66,407.81,407.62,407.8,42047.0,384.3452,384.4866,384.3075,384.4772,42047.0
2021-08-11 15:10:00,407.8,407.88,407.75,407.82,28783.0,384.4772,384.5526,384.4301,384.4961,28783.0
2021-08-11 15:20:00,407.82,407.94,407.8,407.91,130099.0,384.4961,384.6092,384.4772,384.5809,130099.0
2021-08-11 15:30:00,407.89,407.92,407.7,407.7,56127.0,384.5621,384.5903,384.3829,384.3829,56127.0
2021-08-11 15:40:00,407.72,407.84,407.61,407.81,53432.0,384.4018,384.5149,384.2981,384.4866,53432.0
2021-08-11 15:50:00,407.78,407.97,407.62,407.96,104840.0,384.4584,384.6375,384.3075,384.6281,104840.0
2021-08-12 09:30:00,407.82,407.86,407.29,407.41,207983.0,384.4961,384.5338,383.9964,384.1095,207983.0
2021-08-12 09:40:00,407.4,407.6,407.34,407.5,43862.0,384.1001,384.2886,384.0435,384.1944,43862.0
2021-08-12 09:50:00,407.51,407.51,407.16,407.34,77948.0,384.2038,384.2038,383.8738,384.0435,77948.0
2021-08-12 10:00:00,407.39,407.39,406.97,407.03,48505.0,384.0907,384.0907,383.6947,383.7512,48505.0
2021-08-12 10:10:00,407.04,407.49,407.0,407.48,38800.0,383.7607,384.1849,383.723,384.1755,38800.0
2021-08-12 10:20:00,407.48,407.67,407.43,407.65,33817.0,384.1755,384.3546,384.1284,384.3358,33817.0
2021-08-12 10:30:00,407.67,407.74,407.6,407.67,32427.0,384.3546,384.4206,384.2886,384.3546,32427.0
2021-08-12 10:40:00,407.7,407.78,407.65,407.77,17303.0,384.3829,384.4584,384.3358,384.4489,17303.0
2021-08-12 10:50:00,407.8,407.96,407.8,407.96,36840.0,384.4772,384.6281,384.4772,384.6281,36840.0
2021-08-12 11:00:00,407.95,407.95,407.64,407.75,27216.0,384.6186,384.6186,384.3264,384.4301,27216.0
2021-08-12 11:10:00,407.7,407.85,407.61,407.83,31362.0,384.3829,384.5244,384.2981,384.5055,31362.0
2021-08-12 11:20:00,407.83,408.06,407.81,407.97,34892.0,384.5055,384.7223,384.4866,384.6375,34892.0
2021-08-12 11:30:00,407.97,408.14,407.88,408.11,22197.0,384.6375,384.7978,384.5526,384.7695,22197.0
2021-08-12 11:40:00,408.12,408.18,408.05,408.09,23179.0,384.7789,384.8355,384.7129,384.7506,23179.0
2021-08-12 11:50:00,408.09,408.28,408.05,408.07,30779.0,384.7506,384.9298,384.7129,384.7318,30779.0
2021-08-12 12:00:00,408.08,408.36,408.08,408.33,22965.0,384.7412,385.0052,384.7412,384.9769,22965.0
2021-08-12 12:10:00,408.33,408.5,408.23,408.33,31396.0,384.9769,385.1372,384.8826,384.9769,31396.0
2021-08-12 12:20:00,408.36,408.5,408.29,408.48,40221.0,385.0052,385.1372,384.9392,385.1183,40221.0
2021-08-12 12:30:00,408.47,408.59,408.46,408.54,28982.0,385.1089,385.222,385.0995,385.1749,28982.0
2021-08-12 12:40:00,408.53,408.56,408.46,408.54,49140.0,385.1655,385.1937,385.0995,385.1749,49140.0
2021-08-12 12:50:00,408.53,408.57,408.43,408.5,34293.0,385.1655,385.2032,385.0712,385.1372,34293.0
2021-08-12 13:00:00,408.49,408.5,408.33,408.38,15829.0,385.1277,385.1372,384.9769,385.024,15829.0
2021-08-12 13:10:00,408.42,408.43,408.3,408.35,95263.0,385.0618,385.0712,384.9486,384.9958,95263.0
2021-08-12 13:20:00,408.34,408.49,408.32,408.48,20464.0,384.9863,385.1277,384.9675,385.1183,20464.0
2021-08-12 13:30:00,408.47,408.56,408.46,408.56,16818.0,385.1089,385.1937,385.0995,385.1937,16818.0
2021-08-12 13:40:00,408.57,408.64,408.48,408.5,23276.0,385.2032,385.2692,385.1183,385.1372,23276.0
2021-08-12 13:50:00,408.47,408.62,408.46,408.51,17580.0,385.1089,385.2503,385.0995,385.1466,17580.0
2021-08-12 14:00:00,408.51,408.59,408.44,408.57,16486.0,385.1466,385.222,385.0806,385.2032,16486.0
2021-08-12 14:10:00,408.58,408.74,408.58,408.73,17018.0,385.2126,385.3635,385.2126,385.354,17018.0
2021-08-12 14:20:00,408.73,408.77,408.61,408.71,11761.0,385.354,385.3917,385.2409,385.3352,11761.0
2021-08-12 14:30:00,408.71,408.85,408.67,408.83,27638.0,385.3352,385.4672,385.2975,385.4483,27638.0
2021-08-12 14:40:00,408.84,408.86,408.75,408.85,32990.0,385.4577,385.4766,385.3729,385.4672,32990.0
2021-08-12 14:50:00,408.84,409.0,408.81,408.97,86223.0,385.4577,385.6086,385.4294,385.5803,86223.0
2021-08-12 15:00:00,408.96,409.15,408.96,409.07,55308.0,385.5709,385.75,385.5709,385.6746,55308.0
2021-08-12 15:10:00,409.06,409.1,409.01,409.09,27069.0,385.6651,385.7029,385.618,385.6934,27069.0
2021-08-12 15:20:00,409.09,409.18,409.0,409.13,16222.0,385.6934,385.7783,385.6086,385.7311,16222.0
2021-08-12 15:30:00,409.12,409.29,409.02,409.29,65137.0,385.7217,385.882,385.6274,385.882,65137.0
2021-08-12 15:40:00,409.29,409.33,409.04,409.11,35132.0,385.882,385.9197,385.6463,385.7123,35132.0
2021-08-12 15:50:00,409.06,409.31,408.9,409.13,148713.0,385.6651,385.9009,385.5143,385.7311,148713.0
2021-08-13 09:30:00,409.64,409.69,409.24,409.41,147480.0,386.212,386.2591,385.8349,385.9951,147480.0
2021-08-13 09:40:00,409.44,409.89,409.44,409.81,71117.0,386.0234,386.4477,386.0234,386.3723,71117.0
2021-08-13 09:50:00,409.81,409.83,409.54,409.58,39423.0,386.3723,386.3911,386.1177,386.1554,39423.0
2021-08-13 10:00:00,409.55,409.6,409.18,409.37,45174.0,386.1271,386.1743,385.7783,385.9574,45174.0
2021-08-13 10:10:00,409.37,409.79,409.32,409.7,99604.0,385.9574,386.3534,385.9103,386.2685,99604.0
2021-08-13 10:20:00,409.72,409.85,409.38,409.48,45238.0,386.2874,386.41,385.9668,386.0611,45238.0
2021-08-13 10:30:00,409.48,409.62,409.4,409.44,23506.0,386.0611,386.1931,385.9857,386.0234,23506.0
2021-08-13 10:40:00,409.43,409.59,409.33,409.5,23551.0,386.014,386.1648,385.9197,386.08,23551.0
2021-08-13 10:50:00,409.54,409.58,409.42,409.52,29437.0,386.1177,386.1554,386.0046,386.0988,29437.0
2021-08-13 11:00:00,409.52,409.64,409.45,409.5,20627.0,386.0988,386.212,386.0328,386.08,20627.0
2021-08-13 11:10:00,409.51,409.73,409.49,409.63,18826.0,386.0894,386.2968,386.0706,386.2025,18826.0
2021-08-13 11:20:00,409.63,409.65,409.54,409.64,40843.0,386.2025,386.2214,386.1177,386.212,40843.0
2021-08-13 11:30:00,409.66,409.66,409.48,409.51,22273.0,386.2308,386.2308,386.0611,386.0894,22273.0
2021-08-13 11:40:00,409.53,409.66,409.48,409.58,14061.0,386.1083,386.2308,386.0611,386.1554,14061.0
2021-08-13 11:50:00,409.56,409.58,409.5,409.58,15496.0,386.1366,386.1554,386.08,386.1554,15496.0
2021-08-13 12:00:00,409.59,409.66,409.58,409.6,8810.0,386.1648,386.2308,386.1554,386.1743,8810.0
2021-08-13 12:10:00,409.63,409.64,409.52,409.53,15118.0,386.2025,386.212,386.0988,386.1083,15118.0
2021-08-13 12:20:00,409.54,409.6,409.51,409.56,9336.0,386.1177,386.1743,386.0894,386.1366,9336.0
2021-08-13 12:30:00,409.55,409.59,409.43,409.48,15228.0,386.1271,386.1648,386.014,386.0611,15228.0
2021-08-13 12:40:00,409.46,409.55,409.45,409.52,15813.0,386.0423,386.1271,386.0328,386.0988,15813.0
2021-08-13 12:50:00,409.52,409.66,409.5,409.61,14331.0,386.0988,386.2308,386.08,386.1837,14331.0
2021-08-13 13:00:00,409.62,409.62,409.48,409.53,36445.0,386.1931,386.1931,386.0611,386.1083,36445.0
2021-08-13 13:10:00,409.55,409.65,409.51,409.65,41507.0,386.1271,386.2214,386.0894,386.2214,41507.0
2021-08-13 13:20:00,409.64,409.65,409.58,409.65,13789.0,386.212,386.2214,386.1554,386.2214,13789.0
2021-08-13 13:30:00,409.62,409.69,409.6,409.69,19124.0,386.1931,386.2591,386.1743,386.2591,19124.0
2021-08-13 13:40:00,409.68,409.84,409.68,409.77,33640.0,386.2497,386.4005,386.2497,386.3345,33640.0
2021-08-13 13:50:00,409.77,409.78,409.69,409.76,90583.0,386.3345,386.344,386.2591,386.3251,90583.0
2021-08-13 14:00:00,409.76,409.78,409.68,409.77,14821.0,386.3251,386.344,386.2497,386.3345,14821.0
2021-08-13 14:10:00,409.78,409.79,409.73,409.74,20762.0,386.344,386.3534,386.2968,386.3063,20762.0
2021-08-13 14:20:00,409.73,409.73,409.66,409.66,13247.0,386.2968,386.2968,386.2308,386.2308,13247.0
2021-08-13 14:30:00,409.68,409.68,409.52,409.52,32601.0,386.2497,386.2497,386.0988,386.0988,32601.0
2021-08-13 14:40:00,409.5,409.51,409.29,409.44,30544.0,386.08,386.0894,385.882,386.0234,30544.0
2021-08-13 14:50:00,409.44,409.53,409.39,409.5,19289.0,386.0234,386.1083,385.9763,386.08,19289.0
2021-08-13 15:00:00,409.49,409.63,409.46,409.61,17817.0,386.0706,386.2025,386.0423,386.1837,17817.0
2021-08-13 15:10:00,409.63,409.68,409.56,409.63,16688.0,386.2025,386.2497,386.1366,386.2025,16688.0
2021-08-13 15:20:00,409.63,409.7,409.51,409.53,25594.0,386.2025,386.2685,386.0894,386.1083,25594.0
2021-08-13 15:30:00,409.53,409.71,409.41,409.67,31071.0,386.1083,386.278,385.9951,386.2403,31071.0
2021-08-13 15:40:00,409.69,409.73,409.61,409.67,40907.0,386.2591,386.2968,386.1837,386.2403,40907.0
2021-08-13 15:50:00,409.68,409.96,409.43,409.94,222545.0,386.2497,386.5137,386.014,386.4948,222545.0
2021-08-16 09:30:00,408.69,408.87,408.06,408.34,285848.0,385.3163,385.486,384.7223,384.9863,285848.0
2021-08-16 09:40:00,408.27,408.36,407.7,407.78,94250.0,384.9203,385.0052,384.3829,384.4584,94250.0
2021-08-16 09:50:00,407.88,407.88,407.37,407.61,90821.0,384.5526,384.5526,384.0718,384.2981,90821.0
2021-08-16 10:00:00,407.61,408.22,407.42,408.1,64330.0,384.2981,384.8732,384.1189,384.7601,64330.0
2021-08-16 10:10:00,408.08,408.29,407.53,407.56,60917.0,384.7412,384.9392,384.2227,384.2509,60917.0
2021-08-16 10:20:00,407.54,407.61,407.18,407.33,111170.0,384.2321,384.2981,383.8927,384.0341,111170.0
2021-08-16 10:30:00,407.32,407.7,407.15,407.54,65232.0,384.0247,384.3829,383.8644,384.2321,65232.0
2021-08-16 10:40:00,407.59,407.72,407.39,407.62,45186.0,384.2792,384.4018,384.0907,384.3075,45186.0
2021-08-16 10:50:00,407.59,407.59,407.19,407.37,34221.0,384.2792,384.2792,383.9021,384.0718,34221.0
2021-08-16 11:00:00,407.38,407.8,407.37,407.52,30865.0,384.0812,384.4772,384.0718,384.2132,30865.0
2021-08-16 11:10:00,407.52,407.93,407.49,407.84,35545.0,384.2132,384.5998,384.1849,384.5149,35545.0
2021-08-16 11:20:00,407.87,408.01,407.75,407.93,36298.0,384.5432,384.6752,384.4301,384.5998,36298.0
2021-08-16 11:30:00,407.96,408.45,407.92,408.32,37701.0,384.6281,385.09,384.5903,384.9675,37701.0
2021-08-16 11:40:00,408.36,408.52,408.36,408.38,24663.0,385.0052,385.156,385.0052,385.024,24663.0
2021-08-16 11:50:00,408.45,408.47,408.29,408.33,34605.0,385.09,385.1089,384.9392,384.9769,34605.0
2021-08-16 12:00:00,408.35,408.64,408.31,408.5,49221.0,384.9958,385.2692,384.958,385.1372,49221.0
2021-08-16 12:10:00,408.54,408.7,408.5,408.61,18615.0,385.1749,385.3257,385.1372,385.2409,18615.0
2021-08-16 12:20:00,408.6,408.77,408.58,408.61,26552.0,385.2315,385.3917,385.2126,385.2409,26552.0
2021-08-16 12:30:00,408.62,408.71,408.44,408.53,21017.0,385.2503,385.3352,385.0806,385.1655,21017.0
2021-08-16 12:40:00,408.53,408.84,408.52,408.84,16791.0,385.1655,385.4577,385.156,385.4577,16791.0
2021-08-16 12:50:00,408.84,409.03,408.84,408.99,14312.0,385.4577,385.6369,385.4577,385.5992,14312.0
2021-08-16 13:00:00,409.02,409.12,408.93,409.11,21763.0,385.6274,385.7217,385.5426,385.7123,21763.0
2021-08-16 13:10:00,409.06,409.11,408.99,409.04,26967.0,385.6651,385.7123,385.5992,385.6463,26967.0
2021-08-16 13:20:00,409.05,409.34,408.95,409.25,59908.0,385.6557,385.9291,385.5614,385.8443,59908.0
2021-08-16 13:30:00,409.27,409.56,409.21,409.51,28339.0,385.8631,386.1366,385.8066,386.0894,28339.0
2021-08-16 13:40:00,409.54,409.63,409.49,409.57,37302.0,386.1177,386.2025,386.0706,386.146,37302.0
2021-08-16 13:50:00,409.58,409.71,409.58,409.71,24124.0,386.1554,386.278,386.1554,386.278,24124.0
2021-08-16 14:00:00,409.71,409.99,409.59,409.91,28944.0,386.278,386.542,386.1648,386.4665,28944.0
2021-08-16 14:10:00,409.91,409.99,409.9,409.94,24544.0,386.4665,386.542,386.4571,386.4948,24544.0
2021-08-16 14:20:00,409.95,409.97,409.75,409.79,33542.0,386.5042,386.5231,386.3157,386.3534,33542.0
2021-08-16 14:30:00,409.79,409.97,409.79,409.83,15499.0,386.3534,386.5231,386.3534,386.3911,15499.0
2021-08-16 14:40:00,409.85,410.21,409.83,410.17,47995.0,386.41,386.7494,386.3911,386.7117,47995.0
2021-08-16 14:50:00,410.2,410.38,410.11,410.12,84455.0,386.74,386.9097,386.6551,386.6645,84455.0
2021-08-16 15:00:00,410.12,410.22,410.05,410.18,25407.0,386.6645,386.7588,386.5985,386.7211,25407.0
2021-08-16 15:10:00,410.18,410.39,410.18,410.35,42694.0,386.7211,386.9191,386.7211,386.8814,42694.0
2021-08-16 15:20:00,410.37,410.62,410.36,410.49,93800.0,386.9002,387.1359,386.8908,387.0134,93800.0
2021-08-16 15:30:00,410.49,410.55,410.28,410.29,46047.0,387.0134,387.0699,386.8154,386.8248,46047.0
2021-08-16 15:40:00,410.28,410.46,410.23,410.36,42004.0,386.8154,386.9851,386.7682,386.8908,42004.0
2021-08-16 15:50:00,410.36,411.01,410.36,411.01,137219.0,386.8908,387.5036,386.8908,387.5036,137219.0
2021-08-17 09:30:00,408.41,408.85,407.85,408.68,227559.0,385.0523,385.4672,384.5244,385.3069,227559.0
2021-08-17 09:40:00,408.61,408.91,408.32,408.68,233826.0,385.2409,385.5237,384.9675,385.3069,233826.0
2021-08-17 09:50:00,408.63,408.66,407.53,407.88,230749.0,385.2597,385.288,384.2227,384.5526,230749.0
2021-08-17 10:00:00,407.8,408.27,407.6,408.13,60602.0,384.4772,384.9203,384.2886,384.7883,60602.0
2021-08-17 10:10:00,408.11,408.87,408.03,408.39,99021.0,384.7695,385.486,384.6941,385.0335,99021.0
2021-08-17 10:20:00,408.37,408.96,408.19,408.8,48616.0,385.0146,385.5709,384.8449,385.42,48616.0
2021-08-17 10:30:00,408.8,408.8,408.3,408.3,54967.0,385.42,385.42,384.9486,384.9486,54967.0
2021-08-17 10:40:00,408.29,408.93,408.29,408.93,60255.0,384.9392,385.5426,384.9392,385.5426,60255.0
2021-08-17 10:50:00,408.92,409.05,408.48,408.54,47624.0,385.5332,385.6557,385.1183,385.1749,47624.0
2021-08-17 11:00:00,408.48,408.59,408.14,408.3,39763.0,385.1183,385.222,384.7978,384.9486,39763.0
2021-08-17 11:10:00,408.28,408.59,408.03,408.58,42045.0,384.9298,385.222,384.6941,385.2126,42045.0
2021-08-17 11:20:00,408.5,408.65,407.96,408.05,42485.0,385.1372,385.2786,384.6281,384.7129,42485.0
2021-08-17 11:30:00,407.99,408.44,407.85,408.04,44460.0,384.6563,385.0806,384.5244,384.7035,44460.0
2021-08-17 11:40:00,408.01,408.08,407.74,407.97,32152.0,384.6752,384.7412,384.4206,384.6375,32152.0
2021-08-17 11:50:00,407.91,407.91,407.28,407.29,108319.0,384.5809,384.5809,383.987,383.9964,108319.0
2021-08-17 12:00:00,407.28,407.5,407.01,407.18,63170.0,383.987,384.1944,383.7324,383.8927,63170.0
2021-08-17 12:10:00,407.14,407.39,406.75,407.03,62959.0,383.855,384.0907,383.4873,383.7512,62959.0
2021-08-17 12:20:00,407.01,407.45,406.99,407.39,39721.0,383.7324,384.1472,383.7135,384.0907,39721.0
2021-08-17 12:30:00,407.35,407.36,406.33,406.41,143983.0,384.0529,384.0624,383.0913,383.1667,143983.0
2021-08-17 12:40:00,406.45,406.45,405.76,405.83,80558.0,383.2044,383.2044,382.5539,382.6199,80558.0
2021-08-17 12:50:00,405.83,406.11,405.32,405.41,76574.0,382.6199,382.8839,382.139,382.2239,76574.0
2021-08-17 13:00:00,405.41,406.1,405.31,406.05,151487.0,382.2239,382.8744,382.1296,382.8273,151487.0
2021-08-17 13:10:00,406.06,406.4,405.86,405.96,55564.0,382.8367,383.1573,382.6482,382.7424,55564.0
2021-08-17 13:20:00,405.97,406.5,405.78,406.46,62289.0,382.7519,383.2516,382.5727,383.2138,62289.0
2021-08-17 13:30:00,406.48,406.49,405.86,405.86,68408.0,383.2327,383.2421,382.6482,382.6482,68408.0
2021-08-17 13:40:00,405.81,405.85,405.47,405.63,62731.0,382.601,382.6387,382.2805,382.4313,62731.0
2021-08-17 13:50:00,405.64,406.45,405.53,406.43,88624.0,382.4407,383.2044,382.337,383.1856,88624.0
2021-08-17 14:00:00,406.44,407.03,406.41,406.85,66216.0,383.195,383.7512,383.1667,383.5815,66216.0
2021-08-17 14:10:00,406.92,407.18,406.8,406.91,53049.0,383.6475,383.8927,383.5344,383.6381,53049.0
2021-08-17 14:20:00,406.94,406.99,406.58,406.64,56648.0,383.6664,383.7135,383.327,383.3836,56648.0
2021-08-17 14:30:00,406.66,406.85,406.19,406.19,62089.0,383.4024,383.5815,382.9593,382.9593,62089.0
2021-08-17 14:40:00,406.21,407.02,406.14,406.9,66459.0,382.9781,383.7418,382.9121,383.6287,66459.0
2021-08-17 14:50:00,406.89,407.41,406.7,407.32,73820.0,383.6193,384.1095,383.4401,384.0247,73820.0
2021-08-17 15:00:00,407.33,407.71,407.31,407.65,83183.0,384.0341,384.3924,384.0152,384.3358,83183.0
2021-08-17 15:10:00,407.64,407.72,407.19,407.38,77448.0,384.3264,384.4018,383.9021,384.0812,77448.0
2021-08-17 15:20:00,407.4,407.58,407.16,407.41,70933.0,384.1001,384.2698,383.8738,384.1095,70933.0
2021-08-17 15:30:00,407.42,407.75,407.42,407.46,87626.0,384.1189,384.4301,384.1189,384.1567,87626.0
2021-08-17 15:40:00,407.4,407.59,407.04,407.42,96757.0,384.1001,384.2792,383.7607,384.1189,96757.0
2021-08-17 15:50:00,407.44,408.25,407.44,408.25,224207.0,384.1378,384.9015,384.1378,384.9015,224207.0
2021-08-18 09:30:00,407.25,407.49,406.98,407.32,185103.0,383.9587,384.1849,383.7041,384.0247,185103.0
2021-08-18 09:40:00,407.32,407.85,407.22,407.58,95775.0,384.0247,384.5244,383.9304,384.2698,95775.0
2021-08-18 09:50:00,407.59,408.29,407.38,408.23,91545.0,384.2792,384.9392,384.0812,384.8826,91545.0
2021-08-18 10:00:00,408.28,408.32,408.07,408.15,74637.0,384.9298,384.9675,384.7318,384.8072,74637.0
2021-08-18 10:10:00,408.19,408.75,408.19,408.69,64637.0,384.8449,385.3729,384.8449,385.3163,64637.0
2021-08-18 10:20:00,408.68,408.69,408.28,408.37,72726.0,385.3069,385.3163,384.9298,385.0146,72726.0
2021-08-18 10:30:00,408.41,408.65,408.22,408.23,49286.0,385.0523,385.2786,384.8732,384.8826,49286.0
2021-08-18 10:40:00,408.22,408.23,407.91,408.14,86876.0,384.8732,384.8826,384.5809,384.7978,86876.0
2021-08-18 10:50:00,408.17,408.49,407.85,408.0,85155.0,384.826,385.1277,384.5244,384.6658,85155.0
2021-08-18 11:00:00,407.95,408.03,407.7,407.91,59594.0,384.6186,384.6941,384.3829,384.5809,59594.0
2021-08-18 11:10:00,407.94,407.98,407.51,407.77,72670.0,384.6092,384.6469,384.2038,384.4489,72670.0
2021-08-18 11:20:00,407.68,407.85,407.61,407.81,46205.0,384.3641,384.5244,384.2981,384.4866,46205.0
2021-08-18 11:30:00,407.8,407.84,407.42,407.71,51367.0,384.4772,384.5149,384.1189,384.3924,51367.0
2021-08-18 11:40:00,407.66,407.93,407.55,407.56,29596.0,384.3452,384.5998,384.2415,384.2509,29596.0
2021-08-18 11:50:00,407.55,407.75,407.46,407.61,23822.0,384.2415,384.4301,384.1567,384.2981,23822.0
2021-08-18 12:00:00,407.59,407.86,407.54,407.84,20112.0,384.2792,384.5338,384.2321,384.5149,20112.0
2021-08-18 12:10:00,407.8,407.91,407.66,407.8,17879.0,384.4772,384.5809,384.3452,384.4772,17879.0
2021-08-18 12:20:00,407.79,407.8,407.24,407.26,45737.0,384.4678,384.4772,383.9492,383.9681,45737.0
2021-08-18 12:30:00,407.28,407.45,407.28,407.4,29286.0,383.987,384.1472,383.987,384.1001,29286.0
2021-08-18 12:40:00,407.4,407.48,407.29,407.45,9160.0,384.1001,384.1755,383.9964,384.1472,9160.0
2021-08-18 12:50:00,407.38,407.61,407.38,407.6,29208.0,384.0812,384.2981,384.0812,384.2886,29208.0
2021-08-18 13:00:00,407.61,407.62,407.31,407.53,25232.0,384.2981,384.3075,384.0152,384.2227,25232.0
2021-08-18 13:10:00,407.54,407.59,407.37,407.42,20799.0,384.2321,384.2792,384.0718,384.1189,20799.0
2021-08-18 13:20:00,407.44,407.46,407.16,407.32,24403.0,384.1378,384.1567,383.8738,384.0247,24403.0
2021-08-18 13:30:00,407.31,407.46,407.31,407.43,31138.0,384.0152,384.1567,384.0152,384.1284,31138.0
2021-08-18 13:40:00,407.43,407.6,407.41,407.53,44184.0,384.1284,384.2886,384.1095,384.2227,44184.0
2021-08-18 13:50:00,407.53,407.67,407.53,407.58,39173.0,384.2227,384.3546,384.2227,384.2698,39173.0
2021-08-18 14:00:00,407.58,408.37,407.52,407.92,106143.0,384.2698,385.0146,384.2132,384.5903,106143.0
2021-08-18 14:10:00,407.94,408.05,406.08,406.63,155276.0,384.6092,384.7129,382.8556,383.3741,155276.0
2021-08-18 14:20:00,406.65,407.52,406.37,407.49,88425.0,383.393,384.2132,383.129,384.1849,88425.0
2021-08-18 14:30:00,407.5,407.79,407.38,407.4,68077.0,384.1944,384.4678,384.0812,384.1001,68077.0
2021-08-18 14:40:00,407.4,407.46,406.89,407.02,73488.0,384.1001,384.1567,383.6193,383.7418,73488.0
2021-08-18 14:50:00,406.95,407.22,406.79,407.18,41984.0,383.6758,383.9304,383.525,383.8927,41984.0
2021-08-18 15:00:00,407.09,407.11,406.63,406.65,51841.0,383.8078,383.8267,383.3741,383.393,51841.0
2021-08-18 15:10:00,406.65,406.88,406.51,406.84,49587.0,383.393,383.6098,383.261,383.5721,49587.0
2021-08-18 15:20:00,406.87,406.87,405.91,405.94,98998.0,383.6004,383.6004,382.6953,382.7236,98998.0
2021-08-18 15:30:00,405.9,405.94,405.18,405.42,175047.0,382.6859,382.7236,382.0071,382.2333,175047.0
2021-08-18 15:40:00,405.45,405.94,404.64,404.7,234291.0,382.2616,382.7236,381.4979,381.5545,234291.0
2021-08-18 15:50:00,404.72,404.73,403.54,403.82,332730.0,381.5734,381.5828,380.4608,380.7248,332730.0
2021-08-19 09:30:00,401.09,402.76,400.93,402.25,392480.0,378.151,379.7255,378.0001,379.2446,392480.0
2021-08-19 09:40:00,402.22,403.34,401.7,402.52,215806.0,379.2163,380.2723,378.7261,379.4992,215806.0
2021-08-19 09:50:00,402.53,403.46,402.5,403.13,115896.0,379.5086,380.3854,379.4803,380.0743,115896.0
2021-08-19 10:00:00,403.17,403.97,403.08,403.73,132676.0,380.112,380.8663,380.0272,380.64,132676.0
2021-08-19 10:10:00,403.74,404.49,403.48,404.09,117709.0,380.6494,381.3565,380.4043,380.9794,117709.0
2021-08-19 10:20:00,404.05,404.25,403.43,403.65,95189.0,380.9417,381.1302,380.3571,380.5646,95189.0
2021-08-19 10:30:00,403.71,403.72,402.48,402.54,117816.0,380.6211,380.6306,379.4615,379.518,117816.0
2021-08-19 10:40:00,402.56,402.69,402.2,402.27,94868.0,379.5369,379.6595,379.1975,379.2635,94868.0
2021-08-19 10:50:00,402.24,404.05,402.22,404.03,100877.0,379.2352,380.9417,379.2163,380.9228,100877.0
2021-08-19 11:00:00,404.07,404.14,403.42,403.52,81986.0,380.9605,381.0265,380.3477,380.442,81986.0
2021-08-19 11:10:00,403.55,404.12,403.48,404.11,62034.0,380.4703,381.0077,380.4043,380.9982,62034.0
2021-08-19 11:20:00,404.12,404.17,403.46,403.48,46180.0,381.0077,381.0548,380.3854,380.4043,46180.0
2021-08-19 11:30:00,403.6,404.14,403.5,403.85,47314.0,380.5174,381.0265,380.4231,380.7531,47314.0
2021-08-19 11:40:00,403.89,405.18,403.81,405.12,104870.0,380.7908,382.0071,380.7154,381.9505,104870.0
2021-08-19 11:50:00,405.16,405.47,405.06,405.19,52175.0,381.9882,382.2805,381.8939,382.0165,52175.0
2021-08-19 12:00:00,405.19,405.55,404.57,404.58,73596.0,382.0165,382.3559,381.4319,381.4414,73596.0
2021-08-19 12:10:00,404.58,405.01,404.58,404.68,32272.0,381.4414,381.8468,381.4414,381.5356,32272.0
2021-08-19 12:20:00,404.71,404.91,404.49,404.75,38158.0,381.5639,381.7525,381.3565,381.6016,38158.0
2021-08-19 12:30:00,404.75,405.14,404.61,405.13,53578.0,381.6016,381.9693,381.4697,381.9599,53578.0
2021-08-19 12:40:00,405.13,405.26,404.89,405.07,35743.0,381.9599,382.0825,381.7336,381.9033,35743.0
2021-08-19 12:50:00,405.11,405.36,405.0,405.31,33433.0,381.9411,382.1768,381.8373,382.1296,33433.0
2021-08-19 13:00:00,405.34,405.36,404.39,404.49,64880.0,382.1579,382.1768,381.2622,381.3565,64880.0
2021-08-19 13:10:00,404.52,404.8,404.42,404.51,75022.0,381.3848,381.6488,381.2905,381.3754,75022.0
2021-08-19 13:20:00,404.52,404.77,404.0,404.01,46693.0,381.3848,381.6205,380.8945,380.904,46693.0
2021-08-19 13:30:00,404.0,404.13,403.7,404.13,62929.0,380.8945,381.0171,380.6117,381.0171,62929.0
2021-08-19 13:40:00,404.08,404.57,404.01,404.16,83372.0,380.97,381.4319,380.904,381.0454,83372.0
2021-08-19 13:50:00,404.27,404.39,403.59,403.59,26152.0,381.1491,381.2622,380.508,380.508,26152.0
2021-08-19 14:00:00,403.52,403.86,403.11,403.38,58969.0,380.442,380.7625,380.0554,380.31,58969.0
2021-08-19 14:10:00,403.4,403.62,403.14,403.38,29597.0,380.3289,380.5363,380.0837,380.31,29597.0
2021-08-19 14:20:00,403.42,403.91,402.77,402.84,68741.0,380.3477,380.8097,379.7349,379.8009,68741.0
2021-08-19 14:30:00,402.8,403.41,402.18,403.21,98727.0,379.7632,380.3383,379.1786,380.1497,98727.0
2021-08-19 14:40:00,403.15,403.35,402.78,403.28,83147.0,380.0932,380.2817,379.7443,380.2157,83147.0
2021-08-19 14:50:00,403.2,404.23,402.78,404.17,127354.0,380.1403,381.1114,379.7443,381.0548,127354.0
2021-08-19 15:00:00,404.16,404.88,404.16,404.71,76415.0,381.0454,381.7242,381.0454,381.5639,76415.0
2021-08-19 15:10:00,404.75,404.93,404.45,404.85,75283.0,381.6016,381.7714,381.3188,381.6959,75283.0
2021-08-19 15:20:00,404.86,405.36,404.72,405.31,96771.0,381.7054,382.1768,381.5734,382.1296,96771.0
2021-08-19 15:30:00,405.29,405.46,404.73,404.75,146197.0,382.1108,382.271,381.5828,381.6016,146197.0
2021-08-19 15:40:00,404.75,404.78,404.0,404.36,119305.0,381.6016,381.6299,380.8945,381.2339,119305.0
2021-08-19 15:50:00,404.31,404.69,403.83,404.39,279062.0,381.1868,381.5451,380.7343,381.2622,279062.0
2021-08-20 09:30:00,404.68,405.44,404.26,405.25,252488.0,381.5356,382.2522,381.1397,382.073,252488.0
2021-08-20 09:40:00,405.32,406.31,404.96,406.02,111358.0,382.139,383.0724,381.7996,382.799,111358.0
2021-08-20 09:50:00,406.03,406.42,405.91,406.17,60238.0,382.8084,383.1761,382.6953,382.9404,60238.0
2021-08-20 10:00:00,406.2,406.88,406.12,406.79,75593.0,382.9687,383.6098,382.8933,383.525,75593.0
2021-08-20 10:10:00,406.81,406.9,406.14,406.89,71501.0,383.5438,383.6287,382.9121,383.6193,71501.0
2021-08-20 10:20:00,406.92,407.21,406.71,406.87,107627.0,383.6475,383.921,383.4495,383.6004,107627.0
2021-08-20 10:30:00,406.93,407.27,406.8,406.84,55399.0,383.657,383.9775,383.5344,383.5721,55399.0
2021-08-20 10:40:00,406.92,406.96,406.56,406.7,57482.0,383.6475,383.6853,383.3081,383.4401,57482.0
2021-08-20 10:50:00,406.68,406.87,406.4,406.52,56297.0,383.4213,383.6004,383.1573,383.2704,56297.0
2021-08-20 11:00:00,406.49,406.71,406.35,406.69,69024.0,383.2421,383.4495,383.1101,383.4307,69024.0
2021-08-20 11:10:00,406.65,406.85,406.6,406.65,39800.0,383.393,383.5815,383.3458,383.393,39800.0
2021-08-20 11:20:00,406.67,406.88,406.5,406.51,30987.0,383.4118,383.6098,383.2516,383.261,30987.0
2021-08-20 11:30:00,406.51,407.08,406.51,406.65,28390.0,383.261,383.7984,383.261,383.393,28390.0
2021-08-20 11:40:00,406.62,406.78,406.53,406.62,31180.0,383.3647,383.5155,383.2798,383.3647,31180.0
2021-08-20 11:50:00,406.65,406.77,406.31,406.74,159229.0,383.393,383.5061,383.0724,383.4778,159229.0
2021-08-20 12:00:00,406.74,407.2,406.65,406.93,32327.0,383.4778,383.9115,383.393,383.657,32327.0
2021-08-20 12:10:00,406.91,406.98,406.68,406.9,34664.0,383.6381,383.7041,383.4213,383.6287,34664.0
2021-08-20 12:20:00,406.95,407.49,406.84,407.49,54341.0,383.6758,384.1849,383.5721,384.1849,54341.0
2021-08-20 12:30:00,407.52,407.6,407.43,407.53,26585.0,384.2132,384.2886,384.1284,384.2227,26585.0
2021-08-20 12:40:00,407.53,407.75,407.43,407.75,22804.0,384.2227,384.4301,384.1284,384.4301,22804.0
2021-08-20 12:50:00,407.71,407.75,407.47,407.47,22019.0,384.3924,384.4301,384.1661,384.1661,22019.0
2021-08-20 13:00:00,407.47,407.64,407.46,407.55,27365.0,384.1661,384.3264,384.1567,384.2415,27365.0
2021-08-20 13:10:00,407.58,407.75,407.57,407.66,25944.0,384.2698,384.4301,384.2604,384.3452,25944.0
2021-08-20 13:20:00,407.66,407.69,407.45,407.46,27294.0,384.3452,384.3735,384.1472,384.1567,27294.0
2021-08-20 13:30:00,407.46,407.57,407.22,407.23,48877.0,384.1567,384.2604,383.9304,383.9398,48877.0
2021-08-20 13:40:00,407.21,407.36,407.11,407.13,35649.0,383.921,384.0624,383.8267,383.8455,35649.0
2021-08-20 13:50:00,407.13,407.27,407.01,407.05,37116.0,383.8455,383.9775,383.7324,383.7701,37116.0
2021-08-20 14:00:00,407.09,407.44,407.03,407.4,45287.0,383.8078,384.1378,383.7512,384.1001,45287.0
2021-08-20 14:10:00,407.44,407.44,407.19,407.34,22617.0,384.1378,384.1378,383.9021,384.0435,22617.0
2021-08-20 14:20:00,407.3,407.3,406.84,406.95,55909.0,384.0058,384.0058,383.5721,383.6758,55909.0
2021-08-20 14:30:00,406.94,407.08,406.83,406.99,38723.0,383.6664,383.7984,383.5627,383.7135,38723.0
2021-08-20 14:40:00,406.99,407.14,406.78,406.86,37033.0,383.7135,383.855,383.5155,383.591,37033.0
2021-08-20 14:50:00,406.84,407.12,406.83,407.11,28172.0,383.5721,383.8361,383.5627,383.8267,28172.0
2021-08-20 15:00:00,407.09,407.3,407.01,407.19,50843.0,383.8078,384.0058,383.7324,383.9021,50843.0
2021-08-20 15:10:00,407.16,407.47,407.14,407.33,46448.0,383.8738,384.1661,383.855,384.0341,46448.0
2021-08-20 15:20:00,407.33,407.62,407.31,407.62,39736.0,384.0341,384.3075,384.0152,384.3075,39736.0
2021-08-20 15:30:00,407.59,407.78,407.44,407.72,60414.0,384.2792,384.4584,384.1378,384.4018,60414.0
2021-08-20 15:40:00,407.74,407.9,407.58,407.71,61103.0,384.4206,384.5715,384.2698,384.3924,61103.0
2021-08-20 15:50:00,407.72,407.92,407.52,407.58,222775.0,384.4018,384.5903,384.2132,384.2698,222775.0
2021-08-23 09:30:00,409.25,410.14,409.23,410.05,234092.0,385.8443,386.6834,385.8254,386.5985,234092.0
2021-08-23 09:40:00,410.06,410.32,409.83,410.11,64584.0,386.608,386.8531,386.3911,386.6551,64584.0
2021-08-23 09:50:00,410.1,410.5,409.96,410.37,264020.0,386.6457,387.0228,386.5137,386.9002,264020.0
2021-08-23 10:00:00,410.37,410.85,410.19,410.61,63880.0,386.9002,387.3528,386.7305,387.1265,63880.0
2021-08-23 10:10:00,410.68,411.05,410.64,410.94,281718.0,387.1925,387.5413,387.1548,387.4376,281718.0
2021-08-23 10:20:00,410.96,411.15,410.86,410.87,65687.0,387.4565,387.6356,387.3622,387.3716,65687.0
2021-08-23 10:30:00,410.88,411.06,410.69,411.05,70218.0,387.3811,387.5508,387.2019,387.5413,70218.0
2021-08-23 10:40:00,411.08,411.11,410.96,411.06,75748.0,387.5696,387.5979,387.4565,387.5508,75748.0
2021-08-23 10:50:00,411.1,411.24,411.08,411.19,41621.0,387.5885,387.7205,387.5696,387.6733,41621.0
2021-08-23 11:00:00,411.2,411.45,411.19,411.43,46985.0,387.6828,387.9185,387.6733,387.8996,46985.0
2021-08-23 11:10:00,411.42,411.64,411.42,411.45,36868.0,387.8902,388.0976,387.8902,387.9185,36868.0
2021-08-23 11:20:00,411.45,411.49,411.31,411.4,35737.0,387.9185,387.9562,387.7865,387.8713,35737.0
2021-08-23 11:30:00,411.43,411.57,411.42,411.56,29948.0,387.8996,388.0316,387.8902,388.0222,29948.0
2021-08-23 11:40:00,411.55,411.58,411.48,411.5,47247.0,388.0127,388.041,387.9467,387.9656,47247.0
2021-08-23 11:50:00,411.49,411.75,411.49,411.64,24974.0,387.9562,388.2013,387.9562,388.0976,24974.0
2021-08-23 12:00:00,411.66,411.82,411.65,411.79,26047.0,388.1165,388.2673,388.107,388.239,26047.0
2021-08-23 12:10:00,411.78,411.81,411.64,411.69,20706.0,388.2296,388.2579,388.0976,388.1447,20706.0
2021-08-23 12:20:00,411.69,411.75,411.68,411.74,25792.0,388.1447,388.2013,388.1353,388.1919,25792.0
2021-08-23 12:30:00,411.75,411.88,411.67,411.74,30860.0,388.2013,388.3239,388.1259,388.1919,30860.0
2021-08-23 12:40:00,411.75,411.89,411.61,411.61,28000.0,388.2013,388.3333,388.0693,388.0693,28000.0
2021-08-23 12:50:00,411.63,412.03,411.59,412.02,81397.0,388.0882,388.4653,388.0505,388.4559,81397.0
2021-08-23 13:00:00,412.03,412.06,411.94,412.06,24668.0,388.4653,388.4936,388.3804,388.4936,24668.0
2021-08-23 13:10:00,412.05,412.08,411.84,411.85,17666.0,388.4841,388.5124,388.2862,388.2956,17666.0
2021-08-23 13:20:00,411.84,411.86,411.49,411.59,77802.0,388.2862,388.305,387.9562,388.0505,77802.0
2021-08-23 13:30:00,411.61,411.75,411.36,411.41,43212.0,388.0693,388.2013,387.8336,387.8807,43212.0
2021-08-23 13:40:00,411.44,411.68,411.43,411.68,19216.0,387.909,388.1353,387.8996,388.1353,19216.0
2021-08-23 13:50:00,411.68,411.7,411.56,411.61,47029.0,388.1353,388.1542,388.0222,388.0693,47029.0
2021-08-23 14:00:00,411.64,411.85,411.6,411.79,41273.0,388.0976,388.2956,388.0599,388.239,41273.0
2021-08-23 14:10:00,411.79,411.87,411.55,411.71,47197.0,388.239,388.3144,388.0127,388.1636,47197.0
2021-08-23 14:20:00,411.72,411.79,411.62,411.67,21591.0,388.173,388.239,388.0787,388.1259,21591.0
2021-08-23 14:30:00,411.66,411.82,411.63,411.81,26242.0,388.1165,388.2673,388.0882,388.2579,26242.0
2021-08-23 14:40:00,411.81,411.89,411.75,411.86,30662.0,388.2579,388.3333,388.2013,388.305,30662.0
2021-08-23 14:50:00,411.89,411.98,411.87,411.9,25422.0,388.3333,388.4181,388.3144,388.3427,25422.0
2021-08-23 15:00:00,411.91,411.95,411.82,411.83,48408.0,388.3522,388.3899,388.2673,388.2767,48408.0
2021-08-23 15:10:00,411.82,411.82,411.65,411.65,43444.0,388.2673,388.2673,388.107,388.107,43444.0
2021-08-23 15:20:00,411.64,411.77,411.54,411.73,64325.0,388.0976,388.2202,388.0033,388.1824,64325.0
2021-08-23 15:30:00,411.73,411.9,411.64,411.64,49187.0,388.1824,388.3427,388.0976,388.0976,49187.0
2021-08-23 15:40:00,411.63,411.69,411.44,411.59,58619.0,388.0882,388.1447,387.909,388.0505,58619.0
2021-08-23 15:50:00,411.58,411.7,411.09,411.2,183240.0,388.041,388.1542,387.579,387.6828,183240.0
2021-08-24 09:30:00,411.83,411.9,411.35,411.69,322371.0,388.2767,388.3427,387.8242,388.1447,322371.0
2021-08-24 09:40:00,411.72,412.0,411.64,411.94,99695.0,388.173,388.437,388.0976,388.3804,99695.0
2021-08-24 09:50:00,411.96,412.03,411.76,411.88,59000.0,388.3993,388.4653,388.2107,388.3239,59000.0
2021-08-24 10:00:00,411.85,412.05,411.72,411.94,62367.0,388.2956,388.4841,388.173,388.3804,62367.0
2021-08-24 10:10:00,411.92,412.21,411.9,412.19,48476.0,388.3616,388.635,388.3427,388.6161,48476.0
2021-08-24 10:20:00,412.2,412.21,412.02,412.17,34709.0,388.6256,388.635,388.4559,388.5973,34709.0
2021-08-24 10:30:00,412.21,412.22,412.0,412.19,53751.0,388.635,388.6444,388.437,388.6161,53751.0
2021-08-24 10:40:00,412.2,412.21,412.1,412.19,46728.0,388.6256,388.635,388.5313,388.6161,46728.0
2021-08-24 10:50:00,412.2,412.3,411.98,412.05,39517.0,388.6256,388.7198,388.4181,388.4841,39517.0
2021-08-24 11:00:00,412.06,412.14,411.92,412.08,56680.0,388.4936,388.569,388.3616,388.5124,56680.0
2021-08-24 11:10:00,412.08,412.2,412.02,412.14,31941.0,388.5124,388.6256,388.4559,388.569,31941.0
2021-08-24 11:20:00,412.14,412.22,411.88,411.88,32555.0,388.569,388.6444,388.3239,388.3239,32555.0
2021-08-24 11:30:00,411.84,411.89,411.66,411.81,69553.0,388.2862,388.3333,388.1165,388.2579,69553.0
2021-08-24 11:40:00,411.81,411.89,411.71,411.78,52373.0,388.2579,388.3333,388.1636,388.2296,52373.0
2021-08-24 11:50:00,411.78,411.94,411.76,411.9,45505.0,388.2296,388.3804,388.2107,388.3427,45505.0
2021-08-24 12:00:00,411.9,411.91,411.69,411.84,32499.0,388.3427,388.3522,388.1447,388.2862,32499.0
2021-08-24 12:10:00,411.84,411.9,411.63,411.75,46254.0,388.2862,388.3427,388.0882,388.2013,46254.0
2021-08-24 12:20:00,411.69,411.74,411.55,411.58,80131.0,388.1447,388.1919,388.0127,388.041,80131.0
2021-08-24 12:30:00,411.59,411.74,411.51,411.71,59185.0,388.0505,388.1919,387.975,388.1636,59185.0
2021-08-24 12:40:00,411.71,411.84,411.67,411.77,18275.0,388.1636,388.2862,388.1259,388.2202,18275.0
2021-08-24 12:50:00,411.77,411.8,411.73,411.8,16677.0,388.2202,388.2484,388.1824,388.2484,16677.0
2021-08-24 13:00:00,411.83,411.95,411.8,411.91,28033.0,388.2767,388.3899,388.2484,388.3522,28033.0
2021-08-24 13:10:00,411.92,411.96,411.87,411.93,18400.0,388.3616,388.3993,388.3144,388.371,18400.0
2021-08-24 13:20:00,411.92,411.93,411.82,411.88,11858.0,388.3616,388.371,388.2673,388.3239,11858.0
2021-08-24 13:30:00,411.89,412.07,411.89,412.06,46180.0,388.3333,388.503,388.3333,388.4936,46180.0
2021-08-24 13:40:00,412.05,412.14,412.04,412.1,26016.0,388.4841,388.569,388.4747,388.5313,26016.0
2021-08-24 13:50:00,412.1,412.17,412.0,412.1,16165.0,388.5313,388.5973,388.437,388.5313,16165.0
2021-08-24 14:00:00,412.1,412.19,412.08,412.14,27565.0,388.5313,388.6161,388.5124,388.569,27565.0
2021-08-24 14:10:00,412.15,412.23,412.14,412.2,10184.0,388.5784,388.6539,388.569,388.6256,10184.0
2021-08-24 14:20:00,412.21,412.22,412.13,412.15,15780.0,388.635,388.6444,388.5596,388.5784,15780.0
2021-08-24 14:30:00,412.15,412.24,412.13,412.17,18173.0,388.5784,388.6633,388.5596,388.5973,18173.0
2021-08-24 14:40:00,412.17,412.27,412.16,412.27,37873.0,388.5973,388.6916,388.5879,388.6916,37873.0
2021-08-24 14:50:00,412.29,412.34,412.24,412.33,44677.0,388.7104,388.7576,388.6633,388.7481,44677.0
2021-08-24 15:00:00,412.32,412.35,412.18,412.23,30834.0,388.7387,388.767,388.6067,388.6539,30834.0
2021-08-24 15:10:00,412.24,412.36,412.21,412.3,29002.0,388.6633,388.7764,388.635,388.7198,29002.0
2021-08-24 15:20:00,412.3,412.33,412.21,412.3,30070.0,388.7198,388.7481,388.635,388.7198,30070.0
2021-08-24 15:30:00,412.29,412.29,412.0,412.01,136522.0,388.7104,388.7104,388.437,388.4464,136522.0
2021-08-24 15:40:00,412.02,412.06,411.86,411.88,55749.0,388.4559,388.4936,388.305,388.3239,55749.0
2021-08-24 15:50:00,411.86,411.88,411.61,411.85,174199.0,388.305,388.3239,388.0693,388.2956,174199.0
2021-08-25 09:30:00,412.06,412.18,411.67,411.94,629105.0,388.4936,388.6067,388.1259,388.3804,629105.0
2021-08-25 09:40:00,411.93,411.99,411.7,411.98,66138.0,388.371,388.4276,388.1542,388.4181,66138.0
2021-08-25 09:50:00,411.99,412.15,411.74,412.15,49318.0,388.4276,388.5784,388.1919,388.5784,49318.0
2021-08-25 10:00:00,412.17,412.26,412.0,412.02,55696.0,388.5973,388.6821,388.437,388.4559,55696.0
2021-08-25 10:10:00,412.04,412.33,412.03,412.25,35276.0,388.4747,388.7481,388.4653,388.6727,35276.0
2021-08-25 10:20:00,412.24,412.33,412.05,412.12,46662.0,388.6633,388.7481,388.4841,388.5501,46662.0
2021-08-25 10:30:00,412.1,412.26,411.95,412.22,39687.0,388.5313,388.6821,388.3899,388.6444,39687.0
2021-08-25 10:40:00,412.22,412.34,412.18,412.23,25637.0,388.6444,388.7576,388.6067,388.6539,25637.0
2021-08-25 10:50:00,412.24,412.38,412.15,412.26,28015.0,388.6633,388.7953,388.5784,388.6821,28015.0
2021-08-25 11:00:00,412.26,412.47,412.24,412.39,22700.0,388.6821,388.8801,388.6633,388.8047,22700.0
2021-08-25 11:10:00,412.41,412.55,412.34,412.5,31197.0,388.8236,388.9555,388.7576,388.9084,31197.0
2021-08-25 11:20:00,412.5,412.66,412.42,412.65,29739.0,388.9084,389.0593,388.833,389.0498,29739.0
2021-08-25 11:30:00,412.66,412.69,412.55,412.57,35744.0,389.0593,389.0875,388.9555,388.9744,35744.0
2021-08-25 11:40:00,412.58,412.86,412.58,412.82,24072.0,388.9838,389.2478,388.9838,389.2101,24072.0
2021-08-25 11:50:00,412.83,412.99,412.82,412.88,55095.0,389.2195,389.3704,389.2101,389.2667,55095.0
2021-08-25 12:00:00,412.88,412.98,412.84,412.94,39777.0,389.2667,389.361,389.229,389.3232,39777.0
2021-08-25 12:10:00,412.97,413.08,412.86,412.97,34523.0,389.3515,389.4552,389.2478,389.3515,34523.0
2021-08-25 12:20:00,412.97,413.1,412.95,413.07,22162.0,389.3515,389.4741,389.3327,389.4458,22162.0
2021-08-25 12:30:00,413.07,413.09,412.99,413.06,26898.0,389.4458,389.4647,389.3704,389.4364,26898.0
2021-08-25 12:40:00,413.06,413.07,412.86,412.9,31942.0,389.4364,389.4458,389.2478,389.2855,31942.0
2021-08-25 12:50:00,412.91,413.14,412.86,413.03,29561.0,389.295,389.5118,389.2478,389.4081,29561.0
2021-08-25 13:00:00,413.05,413.05,412.93,412.97,39180.0,389.427,389.427,389.3138,389.3515,39180.0
2021-08-25 13:10:00,412.99,413.04,412.94,412.99,15977.0,389.3704,389.4175,389.3232,389.3704,15977.0
2021-08-25 13:20:00,413.02,413.04,412.84,412.84,15375.0,389.3987,389.4175,389.229,389.229,15375.0
2021-08-25 13:30:00,412.85,412.98,412.85,412.9,25708.0,389.2384,389.361,389.2384,389.2855,25708.0
2021-08-25 13:40:00,412.92,413.02,412.89,412.93,23614.0,389.3044,389.3987,389.2761,389.3138,23614.0
2021-08-25 13:50:00,412.92,412.95,412.84,412.87,15577.0,389.3044,389.3327,389.229,389.2572,15577.0
2021-08-25 14:00:00,412.87,413.07,412.81,413.0,24149.0,389.2572,389.4458,389.2007,389.3798,24149.0
2021-08-25 14:10:00,412.99,413.02,412.9,412.92,39144.0,389.3704,389.3987,389.2855,389.3044,39144.0
2021-08-25 14:20:00,412.91,413.01,412.84,412.97,16847.0,389.295,389.3892,389.229,389.3515,16847.0
2021-08-25 14:30:00,412.97,412.99,412.68,412.73,35700.0,389.3515,389.3704,389.0781,389.1253,35700.0
2021-08-25 14:40:00,412.73,412.9,412.72,412.84,33369.0,389.1253,389.2855,389.1158,389.229,33369.0
2021-08-25 14:50:00,412.82,412.96,412.82,412.91,21808.0,389.2101,389.3421,389.2101,389.295,21808.0
2021-08-25 15:00:00,412.9,412.95,412.8,412.86,13958.0,389.2855,389.3327,389.1913,389.2478,13958.0
2021-08-25 15:10:00,412.86,412.89,412.62,412.7,20634.0,389.2478,389.2761,389.0215,389.097,20634.0
2021-08-25 15:20:00,412.68,412.84,412.66,412.8,22278.0,389.0781,389.229,389.0593,389.1913,22278.0
2021-08-25 15:30:00,412.81,413.06,412.8,412.93,25474.0,389.2007,389.4364,389.1913,389.3138,25474.0
2021-08-25 15:40:00,412.92,413.21,412.83,412.9,117713.0,389.3044,389.5778,389.2195,389.2855,117713.0
2021-08-25 15:50:00,412.9,413.06,412.65,412.69,409311.0,389.2855,389.4364,389.0498,389.0875,409311.0
2021-08-26 09:30:00,412.41,412.66,412.2,412.22,184849.0,388.8236,389.0593,388.6256,388.6444,184849.0
2021-08-26 09:40:00,412.22,412.61,412.19,412.48,56903.0,388.6444,389.0121,388.6161,388.8896,56903.0
2021-08-26 09:50:00,412.48,412.48,412.06,412.06,39782.0,388.8896,388.8896,388.4936,388.4936,39782.0
2021-08-26 10:00:00,412.04,412.3,412.03,412.27,46430.0,388.4747,388.7198,388.4653,388.6916,46430.0
2021-08-26 10:10:00,412.24,412.43,412.12,412.24,34808.0,388.6633,388.8424,388.5501,388.6633,34808.0
2021-08-26 10:20:00,412.25,412.26,410.61,411.46,153210.0,388.6727,388.6821,387.1265,387.9279,153210.0
2021-08-26 10:30:00,411.48,411.78,411.12,411.23,76069.0,387.9467,388.2296,387.6073,387.711,76069.0
2021-08-26 10:40:00,411.19,411.24,410.75,410.92,101784.0,387.6733,387.7205,387.2585,387.4188,101784.0
2021-08-26 10:50:00,410.97,411.07,410.5,410.91,125892.0,387.4659,387.5602,387.0228,387.4093,125892.0
2021-08-26 11:00:00,410.87,411.03,410.22,410.98,112000.0,387.3716,387.5225,386.7588,387.4753,112000.0
2021-08-26 11:10:00,410.99,411.58,410.95,411.49,104587.0,387.4848,388.041,387.4471,387.9562,104587.0
2021-08-26 11:20:00,411.54,411.78,411.29,411.39,64949.0,388.0033,388.2296,387.7676,387.8619,64949.0
2021-08-26 11:30:00,411.43,411.52,411.12,411.52,39508.0,387.8996,387.9845,387.6073,387.9845,39508.0
2021-08-26 11:40:00,411.54,411.68,411.04,411.15,83402.0,388.0033,388.1353,387.5319,387.6356,83402.0
2021-08-26 11:50:00,411.2,411.49,411.12,411.41,47961.0,387.6828,387.9562,387.6073,387.8807,47961.0
2021-08-26 12:00:00,411.41,411.91,411.4,411.84,40022.0,387.8807,388.3522,387.8713,388.2862,40022.0
2021-08-26 12:10:00,411.82,411.94,411.81,411.88,52429.0,388.2673,388.3804,388.2579,388.3239,52429.0
2021-08-26 12:20:00,411.88,411.91,411.8,411.83,23418.0,388.3239,388.3522,388.2484,388.2767,23418.0
2021-08-26 12:30:00,411.83,411.95,411.64,411.78,38827.0,388.2767,388.3899,388.0976,388.2296,38827.0
2021-08-26 12:40:00,411.81,411.81,411.67,411.7,21470.0,388.2579,388.2579,388.1259,388.1542,21470.0
2021-08-26 12:50:00,411.71,411.79,411.42,411.64,62788.0,388.1636,388.239,387.8902,388.0976,62788.0
2021-08-26 13:00:00,411.64,411.66,411.49,411.62,222545.0,388.0976,388.1165,387.9562,388.0787,222545.0
2021-08-26 13:10:00,411.62,411.8,411.58,411.58,15942.0,388.0787,388.2484,388.041,388.041,15942.0
2021-08-26 13:20:00,411.58,411.59,411.11,411.33,44118.0,388.041,388.0505,387.5979,387.8053,44118.0
2021-08-26 13:30:00,411.31,411.59,411.29,411.56,38669.0,387.7865,388.0505,387.7676,388.0222,38669.0
2021-08-26 13:40:00,411.57,411.69,411.39,411.42,22518.0,388.0316,388.1447,387.8619,387.8902,22518.0
2021-08-26 13:50:00,411.41,411.58,411.35,411.41,36801.0,387.8807,388.041,387.8242,387.8807,36801.0
2021-08-26 14:00:00,411.4,411.41,410.82,410.84,66914.0,387.8713,387.8807,387.3245,387.3433,66914.0
2021-08-26 14:10:00,410.88,411.02,410.79,410.85,39421.0,387.3811,387.5131,387.2962,387.3528,39421.0
2021-08-26 14:20:00,410.83,411.17,410.82,411.02,42279.0,387.3339,387.6545,387.3245,387.5131,42279.0
2021-08-26 14:30:00,411.01,411.18,410.91,411.13,43236.0,387.5036,387.6639,387.4093,387.6168,43236.0
2021-08-26 14:40:00,411.1,411.15,410.74,410.77,55968.0,387.5885,387.6356,387.2491,387.2774,55968.0
2021-08-26 14:50:00,410.75,410.93,410.65,410.71,43411.0,387.2585,387.4282,387.1642,387.2208,43411.0
2021-08-26 15:00:00,410.68,410.68,410.2,410.37,69421.0,387.1925,387.1925,386.74,386.9002,69421.0
2021-08-26 15:10:00,410.4,410.89,410.2,410.87,75113.0,386.9285,387.3905,386.74,387.3716,75113.0
2021-08-26 15:20:00,410.88,410.91,410.43,410.57,68501.0,387.3811,387.4093,386.9568,387.0888,68501.0
2021-08-26 15:30:00,410.57,410.91,410.46,410.53,78340.0,387.0888,387.4093,386.9851,387.0511,78340.0
2021-08-26 15:40:00,410.54,410.92,410.29,410.58,115256.0,387.0605,387.4188,386.8248,387.0982,115256.0
2021-08-26 15:50:00,410.6,410.83,410.24,410.27,409993.0,387.1171,387.3339,386.7777,386.8059,409993.0
2021-08-27 09:30:00,411.09,411.68,411.02,411.3,160642.0,387.579,388.1353,387.5131,387.777,160642.0
2021-08-27 09:40:00,411.32,411.86,411.28,411.54,131787.0,387.7959,388.305,387.7582,388.0033,131787.0
2021-08-27 09:50:00,411.58,411.88,411.39,411.67,64046.0,388.041,388.3239,387.8619,388.1259,64046.0
2021-08-27 10:00:00,411.69,412.75,411.11,412.7,267218.0,388.1447,389.1441,387.5979,389.097,267218.0
2021-08-27 10:10:00,412.71,413.4,412.67,413.34,93814.0,389.1064,389.7569,389.0687,389.7004,93814.0
2021-08-27 10:20:00,413.37,413.58,412.85,413.1,106486.0,389.7287,389.9266,389.2384,389.4741,106486.0
2021-08-27 10:30:00,413.16,413.22,412.86,412.89,64278.0,389.5307,389.5872,389.2478,389.2761,64278.0
2021-08-27 10:40:00,412.9,413.24,412.7,413.18,62010.0,389.2855,389.6061,389.097,389.5495,62010.0
2021-08-27 10:50:00,413.21,413.59,413.19,413.37,78885.0,389.5778,389.9361,389.5589,389.7287,78885.0
2021-08-27 11:00:00,413.39,413.57,413.33,413.39,57715.0,389.7475,389.9172,389.6909,389.7475,57715.0
2021-08-27 11:10:00,413.38,413.44,413.11,413.28,49290.0,389.7381,389.7946,389.4835,389.6438,49290.0
2021-08-27 11:20:00,413.33,413.4,413.05,413.06,95378.0,389.6909,389.7569,389.427,389.4364,95378.0
2021-08-27 11:30:00,413.08,413.41,413.07,413.4,36764.0,389.4552,389.7664,389.4458,389.7569,36764.0
2021-08-27 11:40:00,413.42,413.64,413.37,413.5,31117.0,389.7758,389.9832,389.7287,389.8512,31117.0
2021-08-27 11:50:00,413.51,413.69,413.38,413.62,41907.0,389.8606,390.0304,389.7381,389.9644,41907.0
2021-08-27 12:00:00,413.62,413.67,413.51,413.54,28873.0,389.9644,390.0115,389.8606,389.8889,28873.0
2021-08-27 12:10:00,413.55,413.6,413.43,413.49,31963.0,389.8984,389.9455,389.7852,389.8418,31963.0
2021-08-27 12:20:00,413.5,413.73,413.47,413.68,28109.0,389.8512,390.0681,389.8229,390.0209,28109.0
2021-08-27 12:30:00,413.68,413.81,413.65,413.78,16274.0,390.0209,390.1435,389.9926,390.1152,16274.0
2021-08-27 12:40:00,413.77,413.78,413.64,413.71,87230.0,390.1058,390.1152,389.9832,390.0492,87230.0
2021-08-27 12:50:00,413.72,413.89,413.68,413.89,30301.0,390.0586,390.2189,390.0209,390.2189,30301.0
2021-08-27 13:00:00,413.9,414.0,413.85,413.99,28432.0,390.2283,390.3226,390.1812,390.3132,28432.0
2021-08-27 13:10:00,413.99,414.03,413.9,413.97,35354.0,390.3132,390.3509,390.2283,390.2943,35354.0
2021-08-27 13:20:00,413.97,414.12,413.97,414.03,29968.0,390.2943,390.4358,390.2943,390.3509,29968.0
2021-08-27 13:30:00,414.05,414.15,413.99,414.1,41794.0,390.3698,390.464,390.3132,390.4169,41794.0
2021-08-27 13:40:00,414.1,414.1,413.96,413.97,48361.0,390.4169,390.4169,390.2849,390.2943,48361.0
2021-08-27 13:50:00,413.97,414.06,413.93,414.03,29654.0,390.2943,390.3792,390.2566,390.3509,29654.0
2021-08-27 14:00:00,414.04,414.04,413.73,413.76,38147.0,390.3603,390.3603,390.0681,390.0963,38147.0
2021-08-27 14:10:00,413.75,413.87,413.73,413.82,28718.0,390.0869,390.2001,390.0681,390.1529,28718.0
2021-08-27 14:20:00,413.85,413.93,413.77,413.89,28233.0,390.1812,390.2566,390.1058,390.2189,28233.0
2021-08-27 14:30:00,413.9,414.03,413.89,413.92,42762.0,390.2283,390.3509,390.2189,390.2472,42762.0
2021-08-27 14:40:00,413.93,413.95,413.82,413.89,34475.0,390.2566,390.2755,390.1529,390.2189,34475.0
2021-08-27 14:50:00,413.9,413.95,413.85,413.91,19766.0,390.2283,390.2755,390.1812,390.2378,19766.0
2021-08-27 15:00:00,413.9,414.06,413.88,414.0,37760.0,390.2283,390.3792,390.2095,390.3226,37760.0
2021-08-27 15:10:00,414.0,414.18,413.99,414.16,66147.0,390.3226,390.4923,390.3132,390.4735,66147.0
2021-08-27 15:20:00,414.15,414.23,414.03,414.03,42071.0,390.464,390.5395,390.3509,390.3509,42071.0
2021-08-27 15:30:00,414.03,414.07,413.93,413.96,141864.0,390.3509,390.3886,390.2566,390.2849,141864.0
2021-08-27 15:40:00,413.97,414.32,413.9,414.06,229361.0,390.2943,390.6243,390.2283,390.3792,229361.0
2021-08-27 15:50:00,414.07,414.33,413.75,413.9,330471.0,390.3886,390.6337,390.0869,390.2283,330471.0
2021-08-30 09:30:00,414.65,414.9,414.42,414.81,285672.0,390.9354,391.1711,390.7186,391.0863,285672.0
2021-08-30 09:40:00,414.79,414.8,414.39,414.67,83624.0,391.0674,391.0769,390.6903,390.9543,83624.0
2021-08-30 09:50:00,414.68,415.08,414.63,415.05,82043.0,390.9637,391.3409,390.9166,391.3126,82043.0
2021-08-30 10:00:00,415.06,415.19,414.89,415.13,55519.0,391.322,391.4446,391.1617,391.388,55519.0
2021-08-30 10:10:00,415.14,415.31,414.96,415.29,39393.0,391.3974,391.5577,391.2277,391.5388,39393.0
2021-08-30 10:20:00,415.29,415.73,415.25,415.72,50546.0,391.5388,391.9537,391.5011,391.9443,50546.0
2021-08-30 10:30:00,415.73,415.98,415.64,415.97,45592.0,391.9537,392.1894,391.8688,392.18,45592.0
2021-08-30 10:40:00,415.99,416.21,415.93,416.15,39355.0,392.1988,392.4062,392.1422,392.3497,39355.0
2021-08-30 10:50:00,416.14,416.32,416.07,416.31,51060.0,392.3402,392.5099,392.2742,392.5005,51060.0
2021-08-30 11:00:00,416.31,416.43,416.16,416.36,47433.0,392.5005,392.6136,392.3591,392.5476,47433.0
2021-08-30 11:10:00,416.37,416.55,416.18,416.18,38549.0,392.5571,392.7268,392.3779,392.3779,38549.0
2021-08-30 11:20:00,416.18,416.33,416.11,416.14,44478.0,392.3779,392.5194,392.3119,392.3402,44478.0
2021-08-30 11:30:00,416.14,416.44,416.14,416.26,65976.0,392.3402,392.6231,392.3402,392.4534,65976.0
2021-08-30 11:40:00,416.27,416.37,416.18,416.33,29020.0,392.4628,392.5571,392.3779,392.5194,29020.0
2021-08-30 11:50:00,416.31,416.49,416.3,416.4,28798.0,392.5005,392.6702,392.4911,392.5854,28798.0
2021-08-30 12:00:00,416.41,416.44,416.21,416.23,43673.0,392.5948,392.6231,392.4062,392.4251,43673.0
2021-08-30 12:10:00,416.23,416.35,416.05,416.06,27259.0,392.4251,392.5382,392.2554,392.2648,27259.0
2021-08-30 12:20:00,416.05,416.09,415.9,416.01,32860.0,392.2554,392.2931,392.114,392.2177,32860.0
2021-08-30 12:30:00,416.01,416.18,415.92,416.17,37938.0,392.2177,392.3779,392.1328,392.3685,37938.0
2021-08-30 12:40:00,416.17,416.2,416.09,416.14,28317.0,392.3685,392.3968,392.2931,392.3402,28317.0
2021-08-30 12:50:00,416.14,416.24,416.08,416.24,80768.0,392.3402,392.4345,392.2837,392.4345,80768.0
2021-08-30 13:00:00,416.24,416.26,416.14,416.25,26656.0,392.4345,392.4534,392.3402,392.4439,26656.0
2021-08-30 13:10:00,416.25,416.31,416.21,416.21,18526.0,392.4439,392.5005,392.4062,392.4062,18526.0
2021-08-30 13:20:00,416.21,416.26,416.16,416.22,25593.0,392.4062,392.4534,392.3591,392.4157,25593.0
2021-08-30 13:30:00,416.22,416.28,416.14,416.25,37889.0,392.4157,392.4722,392.3402,392.4439,37889.0
2021-08-30 13:40:00,416.25,416.4,416.24,416.4,28357.0,392.4439,392.5854,392.4345,392.5854,28357.0
2021-08-30 13:50:00,416.41,416.45,416.37,416.44,17231.0,392.5948,392.6325,392.5571,392.6231,17231.0
2021-08-30 14:00:00,416.44,416.48,416.31,416.36,29432.0,392.6231,392.6608,392.5005,392.5476,29432.0
2021-08-30 14:10:00,416.34,416.56,416.31,416.33,37209.0,392.5288,392.7362,392.5005,392.5194,37209.0
2021-08-30 14:20:00,416.33,416.37,416.27,416.37,19895.0,392.5194,392.5571,392.4628,392.5571,19895.0
2021-08-30 14:30:00,416.37,416.39,416.21,416.21,41315.0,392.5571,392.5759,392.4062,392.4062,41315.0
2021-08-30 14:40:00,416.21,416.29,416.15,416.29,29485.0,392.4062,392.4817,392.3497,392.4817,29485.0
2021-08-30 14:50:00,416.28,416.4,416.25,416.4,28356.0,392.4722,392.5854,392.4439,392.5854,28356.0
2021-08-30 15:00:00,416.4,416.47,416.34,416.45,21541.0,392.5854,392.6514,392.5288,392.6325,21541.0
2021-08-30 15:10:00,416.45,416.47,416.28,416.31,29174.0,392.6325,392.6514,392.4722,392.5005,29174.0
2021-08-30 15:20:00,416.32,416.38,416.21,416.25,61102.0,392.5099,392.5665,392.4062,392.4439,61102.0
2021-08-30 15:30:00,416.22,416.25,416.03,416.12,50983.0,392.4157,392.4439,392.2365,392.3214,50983.0
2021-08-30 15:40:00,416.11,416.13,415.94,416.09,55744.0,392.3119,392.3308,392.1517,392.2931,55744.0
2021-08-30 15:50:00,416.06,416.07,415.65,415.76,130340.0,392.2648,392.2742,391.8783,391.982,130340.0
2021-08-31 09:30:00,415.66,415.8,415.11,415.18,484270.0,391.8877,392.0197,391.3691,391.4351,484270.0
2021-08-31 09:40:00,415.15,415.27,414.89,415.12,69996.0,391.4069,391.52,391.1617,391.3786,69996.0
2021-08-31 09:50:00,415.09,415.09,414.58,414.75,112366.0,391.3503,391.3503,390.8695,391.0297,112366.0
2021-08-31 10:00:00,414.75,415.38,414.67,415.35,89145.0,391.0297,391.6237,390.9543,391.5954,89145.0
2021-08-31 10:10:00,415.28,415.53,415.21,415.44,69582.0,391.5294,391.7651,391.4634,391.6803,69582.0
2021-08-31 10:20:00,415.42,415.43,414.95,415.22,78326.0,391.6614,391.6708,391.2183,391.4728,78326.0
2021-08-31 10:30:00,415.21,415.51,415.09,415.51,67125.0,391.4634,391.7463,391.3503,391.7463,67125.0
2021-08-31 10:40:00,415.51,415.67,415.32,415.51,36269.0,391.7463,391.8971,391.5671,391.7463,36269.0
2021-08-31 10:50:00,415.5,415.62,415.36,415.61,42235.0,391.7368,391.85,391.6048,391.8405,42235.0
2021-08-31 11:00:00,415.64,415.72,415.27,415.52,77561.0,391.8688,391.9443,391.52,391.7557,77561.0
2021-08-31 11:10:00,415.49,415.86,415.37,415.83,37279.0,391.7274,392.0762,391.6143,392.048,37279.0
2021-08-31 11:20:00,415.83,416.0,415.66,415.72,43972.0,392.048,392.2082,391.8877,391.9443,43972.0
2021-08-31 11:30:00,415.7,415.95,415.66,415.87,34087.0,391.9254,392.1611,391.8877,392.0857,34087.0
2021-08-31 11:40:00,415.86,416.02,415.86,415.96,25054.0,392.0762,392.2271,392.0762,392.1705,25054.0
2021-08-31 11:50:00,415.97,415.98,415.85,415.86,36024.0,392.18,392.1894,392.0668,392.0762,36024.0
2021-08-31 12:00:00,415.87,415.92,415.73,415.84,41465.0,392.0857,392.1328,391.9537,392.0574,41465.0
2021-08-31 12:10:00,415.84,415.84,415.71,415.74,38662.0,392.0574,392.0574,391.9348,391.9631,38662.0
2021-08-31 12:20:00,415.74,416.0,415.68,415.97,40510.0,391.9631,392.2082,391.9065,392.18,40510.0
2021-08-31 12:30:00,415.96,415.98,415.87,415.89,38456.0,392.1705,392.1894,392.0857,392.1045,38456.0
2021-08-31 12:40:00,415.9,415.93,415.78,415.81,29945.0,392.114,392.1422,392.0008,392.0291,29945.0
2021-08-31 12:50:00,415.81,415.83,415.74,415.83,40380.0,392.0291,392.048,391.9631,392.048,40380.0
2021-08-31 13:00:00,415.82,415.82,415.5,415.52,33086.0,392.0385,392.0385,391.7368,391.7557,33086.0
2021-08-31 13:10:00,415.5,415.59,415.37,415.37,57951.0,391.7368,391.8217,391.6143,391.6143,57951.0
2021-08-31 13:20:00,415.38,415.43,415.01,415.21,64320.0,391.6237,391.6708,391.2749,391.4634,64320.0
2021-08-31 13:30:00,415.16,415.2,415.03,415.19,59021.0,391.4163,391.454,391.2937,391.4446,59021.0
2021-08-31 13:40:00,415.2,415.38,415.18,415.36,40409.0,391.454,391.6237,391.4351,391.6048,40409.0
2021-08-31 13:50:00,415.36,415.45,415.29,415.43,55416.0,391.6048,391.6897,391.5388,391.6708,55416.0
2021-08-31 14:00:00,415.43,415.47,415.15,415.17,43205.0,391.6708,391.7085,391.4069,391.4257,43205.0
2021-08-31 14:10:00,415.22,415.35,415.13,415.23,43251.0,391.4728,391.5954,391.388,391.4823,43251.0
2021-08-31 14:20:00,415.23,415.34,415.15,415.2,64789.0,391.4823,391.586,391.4069,391.454,64789.0
2021-08-31 14:30:00,415.22,415.39,415.18,415.24,63296.0,391.4728,391.6331,391.4351,391.4917,63296.0
2021-08-31 14:40:00,415.24,415.3,414.95,415.0,59112.0,391.4917,391.5483,391.2183,391.2654,59112.0
2021-08-31 14:50:00,415.03,415.42,415.02,415.42,80057.0,391.2937,391.6614,391.2843,391.6614,80057.0
2021-08-31 15:00:00,415.41,415.47,415.09,415.12,119087.0,391.652,391.7085,391.3503,391.3786,119087.0
2021-08-31 15:10:00,415.13,415.16,414.99,415.02,89476.0,391.388,391.4163,391.256,391.2843,89476.0
2021-08-31 15:20:00,415.02,415.1,414.82,414.9,109238.0,391.2843,391.3597,391.0957,391.1711,109238.0
2021-08-31 15:30:00,414.89,415.21,414.8,415.2,156761.0,391.1617,391.4634,391.0769,391.454,156761.0
2021-08-31 15:40:00,415.2,415.41,415.05,415.39,164655.0,391.454,391.652,391.3126,391.6331,164655.0
2021-08-31 15:50:00,415.38,415.52,414.97,415.18,629421.0,391.6237,391.7557,391.2371,391.4351,629421.0
2021-09-01 09:30:00,416.05,416.13,415.8,415.86,270021.0,392.2554,392.3308,392.0197,392.0762,270021.0
2021-09-01 09:40:00,415.86,416.13,415.59,416.08,77634.0,392.0762,392.3308,391.8217,392.2837,77634.0
2021-09-01 09:50:00,416.07,416.18,415.41,415.58,127313.0,392.2742,392.3779,391.652,391.8123,127313.0
2021-09-01 10:00:00,415.58,416.1,415.52,415.95,85107.0,391.8123,392.3025,391.7557,392.1611,85107.0
2021-09-01 10:10:00,415.95,416.0,415.67,415.78,43709.0,392.1611,392.2082,391.8971,392.0008,43709.0
2021-09-01 10:20:00,415.78,415.9,415.68,415.8,35964.0,392.0008,392.114,391.9065,392.0197,35964.0
2021-09-01 10:30:00,415.85,415.99,415.72,415.99,51857.0,392.0668,392.1988,391.9443,392.1988,51857.0
2021-09-01 10:40:00,415.98,416.13,415.91,416.06,45094.0,392.1894,392.3308,392.1234,392.2648,45094.0
2021-09-01 10:50:00,416.06,416.12,415.97,416.11,41691.0,392.2648,392.3214,392.18,392.3119,41691.0
2021-09-01 11:00:00,416.1,416.18,415.77,416.0,47004.0,392.3025,392.3779,391.9914,392.2082,47004.0
2021-09-01 11:10:00,416.05,416.1,415.82,415.88,31746.0,392.2554,392.3025,392.0385,392.0951,31746.0
2021-09-01 11:20:00,415.89,415.91,415.67,415.85,35180.0,392.1045,392.1234,391.8971,392.0668,35180.0
2021-09-01 11:30:00,415.85,416.04,415.85,415.96,29970.0,392.0668,392.246,392.0668,392.1705,29970.0
2021-09-01 11:40:00,415.94,415.98,415.8,415.88,27315.0,392.1517,392.1894,392.0197,392.0951,27315.0
2021-09-01 11:50:00,415.89,416.02,415.88,415.91,29962.0,392.1045,392.2271,392.0951,392.1234,29962.0
2021-09-01 12:00:00,415.91,416.12,415.88,416.1,33665.0,392.1234,392.3214,392.0951,392.3025,33665.0
2021-09-01 12:10:00,416.08,416.17,416.07,416.12,37541.0,392.2837,392.3685,392.2742,392.3214,37541.0
2021-09-01 12:20:00,416.13,416.24,416.0,416.18,59824.0,392.3308,392.4345,392.2082,392.3779,59824.0
2021-09-01 12:30:00,416.16,416.34,416.12,416.31,26096.0,392.3591,392.5288,392.3214,392.5005,26096.0
2021-09-01 12:40:00,416.3,416.33,416.2,416.32,27578.0,392.4911,392.5194,392.3968,392.5099,27578.0
2021-09-01 12:50:00,416.33,416.48,416.33,416.46,21921.0,392.5194,392.6608,392.5194,392.6419,21921.0
2021-09-01 13:00:00,416.47,416.48,416.39,416.43,15260.0,392.6514,392.6608,392.5759,392.6136,15260.0
2021-09-01 13:10:00,416.44,416.46,416.37,416.41,33616.0,392.6231,392.6419,392.5571,392.5948,33616.0
2021-09-01 13:20:00,416.43,416.54,416.38,416.48,33180.0,392.6136,392.7174,392.5665,392.6608,33180.0
2021-09-01 13:30:00,416.5,416.59,416.5,416.51,20180.0,392.6796,392.7645,392.6796,392.6891,20180.0
2021-09-01 13:40:00,416.52,416.55,416.43,416.47,21029.0,392.6985,392.7268,392.6136,392.6514,21029.0
2021-09-01 13:50:00,416.48,416.55,416.42,416.54,18586.0,392.6608,392.7268,392.6042,392.7174,18586.0
2021-09-01 14:00:00,416.54,416.54,416.43,416.43,25495.0,392.7174,392.7174,392.6136,392.6136,25495.0
2021-09-01 14:10:00,416.44,416.46,416.33,416.33,33618.0,392.6231,392.6419,392.5194,392.5194,33618.0
2021-09-01 14:20:00,416.34,416.36,416.15,416.21,46607.0,392.5288,392.5476,392.3497,392.4062,46607.0
2021-09-01 14:30:00,416.22,416.23,415.79,415.9,107098.0,392.4157,392.4251,392.0102,392.114,107098.0
2021-09-01 14:40:00,415.92,416.04,415.82,415.84,35987.0,392.1328,392.246,392.0385,392.0574,35987.0
2021-09-01 14:50:00,415.82,415.98,415.81,415.89,37937.0,392.0385,392.1894,392.0291,392.1045,37937.0
2021-09-01 15:00:00,415.85,415.85,415.5,415.57,91822.0,392.0668,392.0668,391.7368,391.8028,91822.0
2021-09-01 15:10:00,415.57,415.93,415.49,415.86,43974.0,391.8028,392.1422,391.7274,392.0762,43974.0
2021-09-01 15:20:00,415.92,415.99,415.69,415.72,53593.0,392.1328,392.1988,391.916,391.9443,53593.0
2021-09-01 15:30:00,415.71,415.72,415.41,415.49,53962.0,391.9348,391.9443,391.652,391.7274,53962.0
2021-09-01 15:40:00,415.46,415.62,415.25,415.48,70474.0,391.6991,391.85,391.5011,391.718,70474.0
2021-09-01 15:50:00,415.51,415.54,415.16,415.42,163131.0,391.7463,391.7745,391.4163,391.6614,163131.0
2021-09-02 09:30:00,416.79,417.07,416.75,417.0,148235.0,392.9531,393.217,392.9153,393.151,148235.0
2021-09-02 09:40:00,416.98,417.44,416.96,417.15,100227.0,393.1322,393.5659,393.1133,393.2925,100227.0
2021-09-02 09:50:00,417.16,417.18,416.73,416.84,72719.0,393.3019,393.3208,392.8965,393.0002,72719.0
2021-09-02 10:00:00,416.86,416.99,416.58,416.71,65087.0,393.0191,393.1416,392.7551,392.8776,65087.0
2021-09-02 10:10:00,416.72,416.72,416.54,416.58,40298.0,392.8871,392.8871,392.7174,392.7551,40298.0
2021-09-02 10:20:00,416.62,417.03,416.59,416.96,65152.0,392.7928,393.1793,392.7645,393.1133,65152.0
2021-09-02 10:30:00,416.97,417.07,416.77,416.84,40136.0,393.1228,393.217,392.9342,393.0002,40136.0
2021-09-02 10:40:00,416.88,417.14,416.78,416.99,59105.0,393.0379,393.283,392.9436,393.1416,59105.0
2021-09-02 10:50:00,417.0,417.09,416.87,416.93,64779.0,393.151,393.2359,393.0285,393.085,64779.0
2021-09-02 11:00:00,416.92,417.01,416.75,416.75,49819.0,393.0756,393.1605,392.9153,392.9153,49819.0
2021-09-02 11:10:00,416.76,417.15,416.74,417.13,64693.0,392.9248,393.2925,392.9059,393.2736,64693.0
2021-09-02 11:20:00,417.15,417.17,417.0,417.08,21319.0,393.2925,393.3113,393.151,393.2265,21319.0
2021-09-02 11:30:00,417.09,417.19,417.02,417.03,50430.0,393.2359,393.3302,393.1699,393.1793,50430.0
2021-09-02 11:40:00,417.03,417.1,416.99,417.0,48958.0,393.1793,393.2453,393.1416,393.151,48958.0
2021-09-02 11:50:00,416.99,417.05,416.9,416.94,45482.0,393.1416,393.1982,393.0568,393.0945,45482.0
2021-09-02 12:00:00,416.92,416.96,416.8,416.82,15677.0,393.0756,393.1133,392.9625,392.9813,15677.0
2021-09-02 12:10:00,416.83,416.87,416.63,416.66,45127.0,392.9908,393.0285,392.8022,392.8305,45127.0
2021-09-02 12:20:00,416.67,416.73,416.62,416.71,14463.0,392.8399,392.8965,392.7928,392.8776,14463.0
2021-09-02 12:30:00,416.68,416.78,416.58,416.6,13303.0,392.8493,392.9436,392.7551,392.7739,13303.0
2021-09-02 12:40:00,416.61,416.76,416.57,416.6,18801.0,392.7834,392.9248,392.7456,392.7739,18801.0
2021-09-02 12:50:00,416.57,416.89,416.57,416.84,21313.0,392.7456,393.0473,392.7456,393.0002,21313.0
2021-09-02 13:00:00,416.84,416.89,416.73,416.73,17469.0,393.0002,393.0473,392.8965,392.8965,17469.0
2021-09-02 13:10:00,416.77,416.79,416.48,416.48,17745.0,392.9342,392.9531,392.6608,392.6608,17745.0
2021-09-02 13:20:00,416.47,416.54,416.24,416.24,75257.0,392.6514,392.7174,392.4345,392.4345,75257.0
2021-09-02 13:30:00,416.26,416.37,416.19,416.27,47593.0,392.4534,392.5571,392.3874,392.4628,47593.0
2021-09-02 13:40:00,416.3,416.39,415.94,415.98,54579.0,392.4911,392.5759,392.1517,392.1894,54579.0
2021-09-02 13:50:00,415.92,416.02,415.81,415.95,27990.0,392.1328,392.2271,392.0291,392.1611,27990.0
2021-09-02 14:00:00,415.9,415.92,415.5,415.74,45063.0,392.114,392.1328,391.7368,391.9631,45063.0
2021-09-02 14:10:00,415.71,415.97,415.49,415.97,78469.0,391.9348,392.18,391.7274,392.18,78469.0
2021-09-02 14:20:00,415.98,416.05,415.66,415.75,39218.0,392.1894,392.2554,391.8877,391.9725,39218.0
2021-09-02 14:30:00,415.65,415.91,415.56,415.69,29973.0,391.8783,392.1234,391.7934,391.916,29973.0
2021-09-02 14:40:00,415.7,415.99,415.66,415.94,30928.0,391.9254,392.1988,391.8877,392.1517,30928.0
2021-09-02 14:50:00,415.96,416.31,415.89,416.22,54022.0,392.1705,392.5005,392.1045,392.4157,54022.0
2021-09-02 15:00:00,416.27,416.37,415.99,416.0,53316.0,392.4628,392.5571,392.1988,392.2082,53316.0
2021-09-02 15:10:00,416.0,416.26,415.86,416.1,59626.0,392.2082,392.4534,392.0762,392.3025,59626.0
2021-09-02 15:20:00,416.1,416.1,415.78,415.85,42676.0,392.3025,392.3025,392.0008,392.0668,42676.0
2021-09-02 15:30:00,415.87,415.96,415.71,415.9,38857.0,392.0857,392.1705,391.9348,392.114,38857.0
2021-09-02 15:40:00,415.87,416.07,415.78,415.82,55009.0,392.0857,392.2742,392.0008,392.0385,55009.0
2021-09-02 15:50:00,415.82,416.7,415.69,416.67,194665.0,392.0385,392.8682,391.916,392.8399,194665.0
2021-09-03 09:30:00,415.57,416.27,415.37,415.7,254616.0,391.8028,392.4628,391.6143,391.9254,254616.0
2021-09-03 09:40:00,415.7,415.91,415.45,415.69,87962.0,391.9254,392.1234,391.6897,391.916,87962.0
2021-09-03 09:50:00,415.67,416.0,415.16,415.98,97420.0,391.8971,392.2082,391.4163,392.1894,97420.0
2021-09-03 10:00:00,416.01,416.39,415.8,416.2,125693.0,392.2177,392.5759,392.0197,392.3968,125693.0
2021-09-03 10:10:00,416.15,416.47,416.07,416.27,57659.0,392.3497,392.6514,392.2742,392.4628,57659.0
2021-09-03 10:20:00,416.25,416.31,416.09,416.14,35822.0,392.4439,392.5005,392.2931,392.3402,35822.0
2021-09-03 10:30:00,416.11,416.26,415.86,415.86,58010.0,392.3119,392.4534,392.0762,392.0762,58010.0
2021-09-03 10:40:00,415.78,416.08,415.67,416.04,55767.0,392.0008,392.2837,391.8971,392.246,55767.0
2021-09-03 10:50:00,416.04,416.16,415.86,416.07,48120.0,392.246,392.3591,392.0762,392.2742,48120.0
2021-09-03 11:00:00,416.05,416.33,415.95,416.31,32639.0,392.2554,392.5194,392.1611,392.5005,32639.0
2021-09-03 11:10:00,416.29,416.49,416.13,416.26,25250.0,392.4817,392.6702,392.3308,392.4534,25250.0
2021-09-03 11:20:00,416.23,416.5,416.14,416.35,60297.0,392.4251,392.6796,392.3402,392.5382,60297.0
2021-09-03 11:30:00,416.39,416.53,416.29,416.31,37053.0,392.5759,392.7079,392.4817,392.5005,37053.0
2021-09-03 11:40:00,416.37,416.46,416.24,416.32,41248.0,392.5571,392.6419,392.4345,392.5099,41248.0
2021-09-03 11:50:00,416.34,416.35,416.07,416.14,86250.0,392.5288,392.5382,392.2742,392.3402,86250.0
2021-09-03 12:00:00,416.11,416.35,416.03,416.3,48107.0,392.3119,392.5382,392.2365,392.4911,48107.0
2021-09-03 12:10:00,416.3,416.34,416.19,416.23,63562.0,392.4911,392.5288,392.3874,392.4251,63562.0
2021-09-03 12:20:00,416.23,416.38,416.14,416.33,33815.0,392.4251,392.5665,392.3402,392.5194,33815.0
2021-09-03 12:30:00,416.34,416.36,416.05,416.06,28833.0,392.5288,392.5476,392.2554,392.2648,28833.0
2021-09-03 12:40:00,416.05,416.22,416.05,416.11,27151.0,392.2554,392.4157,392.2554,392.3119,27151.0
2021-09-03 12:50:00,416.13,416.25,416.1,416.23,22171.0,392.3308,392.4439,392.3025,392.4251,22171.0
2021-09-03 13:00:00,416.25,416.57,416.24,416.55,64040.0,392.4439,392.7456,392.4345,392.7268,64040.0
2021-09-03 13:10:00,416.54,416.84,416.54,416.82,36183.0,392.7174,393.0002,392.7174,392.9813,36183.0
2021-09-03 13:20:00,416.82,416.83,416.66,416.66,23193.0,392.9813,392.9908,392.8305,392.8305,23193.0
2021-09-03 13:30:00,416.68,416.76,416.61,416.73,12398.0,392.8493,392.9248,392.7834,392.8965,12398.0
2021-09-03 13:40:00,416.72,416.88,416.71,416.86,27053.0,392.8871,393.0379,392.8776,393.0191,27053.0
2021-09-03 13:50:00,416.84,416.93,416.78,416.88,39818.0,393.0002,393.085,392.9436,393.0379,39818.0
2021-09-03 14:00:00,416.89,416.89,416.7,416.78,15628.0,393.0473,393.0473,392.8682,392.9436,15628.0
2021-09-03 14:10:00,416.84,416.91,416.78,416.9,14518.0,393.0002,393.0662,392.9436,393.0568,14518.0
2021-09-03 14:20:00,416.87,416.88,416.73,416.77,14973.0,393.0285,393.0379,392.8965,392.9342,14973.0
2021-09-03 14:30:00,416.8,416.83,416.74,416.76,15355.0,392.9625,392.9908,392.9059,392.9248,15355.0
2021-09-03 14:40:00,416.8,416.82,416.69,416.73,20720.0,392.9625,392.9813,392.8588,392.8965,20720.0
2021-09-03 14:50:00,416.73,416.89,416.73,416.83,20582.0,392.8965,393.0473,392.8965,392.9908,20582.0
2021-09-03 15:00:00,416.82,417.02,416.82,416.95,71438.0,392.9813,393.1699,392.9813,393.1039,71438.0
2021-09-03 15:10:00,416.95,417.06,416.89,416.89,74405.0,393.1039,393.2076,393.0473,393.0473,74405.0
2021-09-03 15:20:00,416.9,416.9,416.71,416.74,67618.0,393.0568,393.0568,392.8776,392.9059,67618.0
2021-09-03 15:30:00,416.73,416.95,416.72,416.74,88904.0,392.8965,393.1039,392.8871,392.9059,88904.0
2021-09-03 15:40:00,416.72,416.76,416.54,416.59,451415.0,392.8871,392.9248,392.7174,392.7645,451415.0
2021-09-03 15:50:00,416.59,416.82,416.35,416.58,190495.0,392.7645,392.9813,392.5382,392.7551,190495.0
2021-09-07 09:30:00,416.2,416.31,415.46,415.47,299610.0,392.3968,392.5005,391.6991,391.7085,299610.0
2021-09-07 09:40:00,415.43,415.6,415.0,415.21,87244.0,391.6708,391.8311,391.2654,391.4634,87244.0
2021-09-07 09:50:00,415.21,415.36,414.93,415.33,82440.0,391.4634,391.6048,391.1994,391.5766,82440.0
2021-09-07 10:00:00,415.33,415.4,414.81,414.93,58656.0,391.5766,391.6426,391.0863,391.1994,58656.0
2021-09-07 10:10:00,414.87,414.89,414.42,414.58,114728.0,391.1429,391.1617,390.7186,390.8695,114728.0
2021-09-07 10:20:00,414.63,414.97,414.6,414.87,66169.0,390.9166,391.2371,390.8883,391.1429,66169.0
2021-09-07 10:30:00,414.75,415.11,414.58,414.93,79982.0,391.0297,391.3691,390.8695,391.1994,79982.0
2021-09-07 10:40:00,414.94,415.26,414.92,415.2,59346.0,391.2089,391.5106,391.19,391.454,59346.0
2021-09-07 10:50:00,415.2,415.32,415.14,415.27,31023.0,391.454,391.5671,391.3974,391.52,31023.0
2021-09-07 11:00:00,415.24,415.28,414.82,414.85,33791.0,391.4917,391.5294,391.0957,391.124,33791.0
2021-09-07 11:10:00,414.85,414.85,414.46,414.82,64197.0,391.124,391.124,390.7563,391.0957,64197.0
2021-09-07 11:20:00,414.79,414.8,414.49,414.73,37470.0,391.0674,391.0769,390.7846,391.0109,37470.0
2021-09-07 11:30:00,414.73,415.12,414.68,415.1,41555.0,391.0109,391.3786,390.9637,391.3597,41555.0
2021-09-07 11:40:00,415.1,415.13,414.96,415.0,28274.0,391.3597,391.388,391.2277,391.2654,28274.0
2021-09-07 11:50:00,415.03,415.03,414.72,414.91,44453.0,391.2937,391.2937,391.0014,391.1806,44453.0
2021-09-07 12:00:00,414.86,415.44,414.86,415.35,41138.0,391.1334,391.6803,391.1334,391.5954,41138.0
2021-09-07 12:10:00,415.28,415.36,415.19,415.34,30453.0,391.5294,391.6048,391.4446,391.586,30453.0
2021-09-07 12:20:00,415.31,415.35,415.16,415.33,13130.0,391.5577,391.5954,391.4163,391.5766,13130.0
2021-09-07 12:30:00,415.4,415.45,415.29,415.31,45061.0,391.6426,391.6897,391.5388,391.5577,45061.0
2021-09-07 12:40:00,415.31,415.74,415.3,415.71,36102.0,391.5577,391.9631,391.5483,391.9348,36102.0
2021-09-07 12:50:00,415.71,415.78,415.66,415.75,21303.0,391.9348,392.0008,391.8877,391.9725,21303.0
2021-09-07 13:00:00,415.73,415.85,415.61,415.71,54537.0,391.9537,392.0668,391.8405,391.9348,54537.0
2021-09-07 13:10:00,415.71,415.91,415.7,415.9,17799.0,391.9348,392.1234,391.9254,392.114,17799.0
2021-09-07 13:20:00,415.9,415.91,415.65,415.71,27039.0,392.114,392.1234,391.8783,391.9348,27039.0
2021-09-07 13:30:00,415.73,415.91,415.68,415.88,60002.0,391.9537,392.1234,391.9065,392.0951,60002.0
2021-09-07 13:40:00,415.88,415.91,415.82,415.84,23624.0,392.0951,392.1234,392.0385,392.0574,23624.0
2021-09-07 13:50:00,415.85,415.94,415.84,415.88,16587.0,392.0668,392.1517,392.0574,392.0951,16587.0
2021-09-07 14:00:00,415.87,415.87,415.61,415.67,49359.0,392.0857,392.0857,391.8405,391.8971,49359.0
2021-09-07 14:10:00,415.69,415.87,415.55,415.57,42253.0,391.916,392.0857,391.784,391.8028,42253.0
2021-09-07 14:20:00,415.58,415.61,415.45,415.49,30954.0,391.8123,391.8405,391.6897,391.7274,30954.0
2021-09-07 14:30:00,415.47,415.68,415.33,415.61,64772.0,391.7085,391.9065,391.5766,391.8405,64772.0
2021-09-07 14:40:00,415.6,415.61,415.46,415.49,28735.0,391.8311,391.8405,391.6991,391.7274,28735.0
2021-09-07 14:50:00,415.51,415.71,415.49,415.65,54984.0,391.7463,391.9348,391.7274,391.8783,54984.0
2021-09-07 15:00:00,415.64,415.8,415.63,415.67,58788.0,391.8688,392.0197,391.8594,391.8971,58788.0
2021-09-07 15:10:00,415.71,415.74,415.49,415.56,31971.0,391.9348,391.9631,391.7274,391.7934,31971.0
2021-09-07 15:20:00,415.56,415.6,415.41,415.42,29149.0,391.7934,391.8311,391.652,391.6614,29149.0
2021-09-07 15:30:00,415.4,415.48,415.23,415.24,64535.0,391.6426,391.718,391.4823,391.4917,64535.0
2021-09-07 15:40:00,415.23,415.34,415.11,415.16,89237.0,391.4823,391.586,391.3691,391.4163,89237.0
2021-09-07 15:50:00,415.16,415.28,415.03,415.12,222027.0,391.4163,391.5294,391.2937,391.3786,222027.0
2021-09-08 09:30:00,414.53,414.69,414.05,414.67,192962.0,390.8223,390.9732,390.3698,390.9543,192962.0
2021-09-08 09:40:00,414.67,415.01,414.47,414.65,67905.0,390.9543,391.2749,390.7657,390.9354,67905.0
2021-09-08 09:50:00,414.59,414.94,414.45,414.84,46443.0,390.8789,391.2089,390.7469,391.1146,46443.0
2021-09-08 10:00:00,414.9,415.26,414.78,415.09,60947.0,391.1711,391.5106,391.058,391.3503,60947.0
2021-09-08 10:10:00,415.09,415.12,414.71,414.87,56325.0,391.3503,391.3786,390.992,391.1429,56325.0
2021-09-08 10:20:00,414.84,415.06,414.38,414.47,94747.0,391.1146,391.322,390.6809,390.7657,94747.0
2021-09-08 10:30:00,414.48,414.51,413.27,413.53,144277.0,390.7752,390.8035,389.6344,389.8795,144277.0
2021-09-08 10:40:00,413.53,413.53,412.88,413.53,326400.0,389.8795,389.8795,389.2667,389.8795,326400.0
2021-09-08 10:50:00,413.48,413.54,412.67,413.25,127962.0,389.8324,389.8889,389.0687,389.6155,127962.0
2021-09-08 11:00:00,413.2,413.94,413.2,413.66,106690.0,389.5684,390.2661,389.5684,390.0021,106690.0
2021-09-08 11:10:00,413.65,414.03,413.62,413.75,81326.0,389.9926,390.3509,389.9644,390.0869,81326.0
2021-09-08 11:20:00,413.76,414.07,413.72,413.73,36812.0,390.0963,390.3886,390.0586,390.0681,36812.0
2021-09-08 11:30:00,413.74,413.92,413.39,413.44,49126.0,390.0775,390.2472,389.7475,389.7946,49126.0
2021-09-08 11:40:00,413.44,413.62,413.11,413.14,50478.0,389.7946,389.9644,389.4835,389.5118,50478.0
2021-09-08 11:50:00,413.13,413.25,412.97,413.16,40216.0,389.5024,389.6155,389.3515,389.5307,40216.0
2021-09-08 12:00:00,413.1,413.85,412.96,413.83,79785.0,389.4741,390.1812,389.3421,390.1623,79785.0
2021-09-08 12:10:00,413.8,414.26,413.73,414.26,52710.0,390.1341,390.5678,390.0681,390.5678,52710.0
2021-09-08 12:20:00,414.28,414.51,414.21,414.39,42118.0,390.5866,390.8035,390.5206,390.6903,42118.0
2021-09-08 12:30:00,414.42,414.42,414.05,414.09,32536.0,390.7186,390.7186,390.3698,390.4075,32536.0
2021-09-08 12:40:00,414.1,414.31,413.91,414.11,26175.0,390.4169,390.6149,390.2378,390.4263,26175.0
2021-09-08 12:50:00,414.1,414.15,413.97,413.98,19889.0,390.4169,390.464,390.2943,390.3038,19889.0
2021-09-08 13:00:00,413.98,414.27,413.86,413.86,53051.0,390.3038,390.5772,390.1906,390.1906,53051.0
2021-09-08 13:10:00,413.86,414.06,413.79,414.06,22998.0,390.1906,390.3792,390.1246,390.3792,22998.0
2021-09-08 13:20:00,414.05,414.23,413.87,414.23,32627.0,390.3698,390.5395,390.2001,390.5395,32627.0
2021-09-08 13:30:00,414.24,414.34,414.04,414.13,40644.0,390.5489,390.6432,390.3603,390.4452,40644.0
2021-09-08 13:40:00,414.14,414.4,414.13,414.29,40377.0,390.4546,390.6997,390.4452,390.596,40377.0
2021-09-08 13:50:00,414.37,414.43,414.01,414.03,25587.0,390.6715,390.728,390.332,390.3509,25587.0
2021-09-08 14:00:00,414.01,414.68,414.01,414.36,56718.0,390.332,390.9637,390.332,390.662,56718.0
2021-09-08 14:10:00,414.39,414.61,414.21,414.25,60831.0,390.6903,390.8977,390.5206,390.5583,60831.0
2021-09-08 14:20:00,414.28,414.39,414.15,414.39,27649.0,390.5866,390.6903,390.464,390.6903,27649.0
2021-09-08 14:30:00,414.38,414.42,414.23,414.29,23590.0,390.6809,390.7186,390.5395,390.596,23590.0
2021-09-08 14:40:00,414.35,414.47,414.19,414.23,23686.0,390.6526,390.7657,390.5018,390.5395,23686.0
2021-09-08 14:50:00,414.27,414.46,414.21,414.43,17644.0,390.5772,390.7563,390.5206,390.728,17644.0
2021-09-08 15:00:00,414.44,414.54,414.34,414.53,48248.0,390.7375,390.8317,390.6432,390.8223,48248.0
2021-09-08 15:10:00,414.51,414.76,414.47,414.6,50866.0,390.8035,391.0392,390.7657,390.8883,50866.0
2021-09-08 15:20:00,414.6,414.67,414.38,414.39,35736.0,390.8883,390.9543,390.6809,390.6903,35736.0
2021-09-08 15:30:00,414.38,414.44,414.15,414.17,50145.0,390.6809,390.7375,390.464,390.4829,50145.0
2021-09-08 15:40:00,414.18,414.42,414.09,414.2,67600.0,390.4923,390.7186,390.4075,390.5112,67600.0
2021-09-08 15:50:00,414.21,414.63,414.21,414.6,142941.0,390.5206,390.9166,390.5206,390.8883,142941.0
2021-09-09 09:30:00,414.35,415.38,414.19,415.25,178158.0,390.6526,391.6237,390.5018,391.5011,178158.0
2021-09-09 09:40:00,415.25,415.53,415.12,415.31,61607.0,391.5011,391.7651,391.3786,391.5577,61607.0
2021-09-09 09:50:00,415.34,415.59,415.28,415.38,66349.0,391.586,391.8217,391.5294,391.6237,66349.0
2021-09-09 10:00:00,415.39,415.86,415.23,415.71,86077.0,391.6331,392.0762,391.4823,391.9348,86077.0
2021-09-09 10:10:00,415.68,416.06,415.64,415.7,74462.0,391.9065,392.2648,391.8688,391.9254,74462.0
2021-09-09 10:20:00,415.67,415.86,415.58,415.79,39836.0,391.8971,392.0762,391.8123,392.0102,39836.0
2021-09-09 10:30:00,415.81,416.07,415.69,415.85,78811.0,392.0291,392.2742,391.916,392.0668,78811.0
2021-09-09 10:40:00,415.84,415.86,415.54,415.54,56021.0,392.0574,392.0762,391.7745,391.7745,56021.0
2021-09-09 10:50:00,415.53,415.77,415.44,415.46,57334.0,391.7651,391.9914,391.6803,391.6991,57334.0
2021-09-09 11:00:00,415.45,415.55,415.3,415.48,46273.0,391.6897,391.784,391.5483,391.718,46273.0
2021-09-09 11:10:00,415.52,415.52,414.98,414.98,28645.0,391.7557,391.7557,391.2466,391.2466,28645.0
2021-09-09 11:20:00,414.98,415.0,414.49,414.52,143044.0,391.2466,391.2654,390.7846,390.8129,143044.0
2021-09-09 11:30:00,414.51,414.81,414.47,414.73,84152.0,390.8035,391.0863,390.7657,391.0109,84152.0
2021-09-09 11:40:00,414.76,414.82,414.68,414.82,43885.0,391.0392,391.0957,390.9637,391.0957,43885.0
2021-09-09 11:50:00,414.81,414.89,414.43,414.86,67290.0,391.0863,391.1617,390.728,391.1334,67290.0
2021-09-09 12:00:00,414.88,414.88,414.24,414.54,51344.0,391.1523,391.1523,390.5489,390.8317,51344.0
2021-09-09 12:10:00,414.56,414.56,414.16,414.42,46233.0,390.8506,390.8506,390.4735,390.7186,46233.0
2021-09-09 12:20:00,414.43,414.52,414.35,414.42,43181.0,390.728,390.8129,390.6526,390.7186,43181.0
2021-09-09 12:30:00,414.4,414.72,414.17,414.68,53911.0,390.6997,391.0014,390.4829,390.9637,53911.0
2021-09-09 12:40:00,414.71,414.73,414.56,414.64,21870.0,390.992,391.0109,390.8506,390.926,21870.0
2021-09-09 12:50:00,414.65,414.65,414.25,414.27,35234.0,390.9354,390.9354,390.5583,390.5772,35234.0
2021-09-09 13:00:00,414.28,414.58,414.28,414.47,20451.0,390.5866,390.8695,390.5866,390.7657,20451.0
2021-09-09 13:10:00,414.51,414.69,414.3,414.3,27946.0,390.8035,390.9732,390.6055,390.6055,27946.0
2021-09-09 13:20:00,414.28,414.28,413.12,413.54,110950.0,390.5866,390.5866,389.493,389.8889,110950.0
2021-09-09 13:30:00,413.53,413.53,412.8,412.9,84765.0,389.8795,389.8795,389.1913,389.2855,84765.0
2021-09-09 13:40:00,412.85,413.32,412.8,413.31,58471.0,389.2384,389.6815,389.1913,389.6721,58471.0
2021-09-09 13:50:00,413.32,413.38,413.07,413.1,53232.0,389.6815,389.7381,389.4458,389.4741,53232.0
2021-09-09 14:00:00,413.09,413.24,412.57,413.24,76227.0,389.4647,389.6061,388.9744,389.6061,76227.0
2021-09-09 14:10:00,413.23,413.33,413.14,413.16,48618.0,389.5967,389.6909,389.5118,389.5307,48618.0
2021-09-09 14:20:00,413.2,413.4,413.01,413.19,39038.0,389.5684,389.7569,389.3892,389.5589,39038.0
2021-09-09 14:30:00,413.19,413.2,412.85,412.88,31886.0,389.5589,389.5684,389.2384,389.2667,31886.0
2021-09-09 14:40:00,412.89,413.41,412.76,413.38,45234.0,389.2761,389.7664,389.1535,389.7381,45234.0
2021-09-09 14:50:00,413.39,413.65,413.37,413.54,46109.0,389.7475,389.9926,389.7287,389.8889,46109.0
2021-09-09 15:00:00,413.55,413.71,413.31,413.38,58514.0,389.8984,390.0492,389.6721,389.7381,58514.0
2021-09-09 15:10:00,413.38,413.66,413.1,413.12,36668.0,389.7381,390.0021,389.4741,389.493,36668.0
2021-09-09 15:20:00,413.12,413.44,413.11,413.3,34210.0,389.493,389.7946,389.4835,389.6627,34210.0
2021-09-09 15:30:00,413.26,413.63,413.1,413.58,62768.0,389.6249,389.9738,389.4741,389.9266,62768.0
2021-09-09 15:40:00,413.52,413.86,413.19,413.2,68591.0,389.8701,390.1906,389.5589,389.5684,68591.0
2021-09-09 15:50:00,413.18,413.22,412.59,412.77,279341.0,389.5495,389.5872,388.9933,389.163,279341.0
2021-09-10 09:30:00,414.69,415.1,414.25,414.43,225056.0,390.9732,391.3597,390.5583,390.728,225056.0
2021-09-10 09:40:00,414.42,414.54,413.63,413.63,107289.0,390.7186,390.8317,389.9738,389.9738,107289.0
2021-09-10 09:50:00,413.66,413.66,413.26,413.45,97771.0,390.0021,390.0021,389.6249,389.8041,97771.0
2021-09-10 10:00:00,413.45,413.45,412.57,412.88,97457.0,389.8041,389.8041,388.9744,389.2667,97457.0
2021-09-10 10:10:00,412.86,413.09,412.52,412.75,66764.0,389.2478,389.4647,388.9273,389.1441,66764.0
2021-09-10 10:20:00,412.77,413.07,412.69,412.81,35157.0,389.163,389.4458,389.0875,389.2007,35157.0
2021-09-10 10:30:00,412.77,412.79,411.75,412.17,177132.0,389.163,389.1818,388.2013,388.5973,177132.0
2021-09-10 10:40:00,412.16,412.21,411.65,411.98,57169.0,388.5879,388.635,388.107,388.4181,57169.0
2021-09-10 10:50:00,411.98,412.33,411.37,412.06,95293.0,388.4181,388.7481,387.843,388.4936,95293.0
2021-09-10 11:00:00,412.08,412.19,411.55,412.0,58876.0,388.5124,388.6161,388.0127,388.437,58876.0
2021-09-10 11:10:00,412.0,412.21,411.68,411.73,38798.0,388.437,388.635,388.1353,388.1824,38798.0
2021-09-10 11:20:00,411.8,412.0,411.45,411.45,60446.0,388.2484,388.437,387.9185,387.9185,60446.0
2021-09-10 11:30:00,411.44,411.96,411.37,411.7,48017.0,387.909,388.3993,387.843,388.1542,48017.0
2021-09-10 11:40:00,411.67,411.94,411.4,411.4,41860.0,388.1259,388.3804,387.8713,387.8713,41860.0
2021-09-10 11:50:00,411.46,411.85,411.29,411.79,51672.0,387.9279,388.2956,387.7676,388.239,51672.0
2021-09-10 12:00:00,411.81,412.54,411.64,412.54,36526.0,388.2579,388.9461,388.0976,388.9461,36526.0
2021-09-10 12:10:00,412.52,412.68,412.32,412.48,26447.0,388.9273,389.0781,388.7387,388.8896,26447.0
2021-09-10 12:20:00,412.5,412.67,412.46,412.65,98226.0,388.9084,389.0687,388.8707,389.0498,98226.0
2021-09-10 12:30:00,412.66,413.07,412.62,413.05,29376.0,389.0593,389.4458,389.0215,389.427,29376.0
2021-09-10 12:40:00,413.02,413.09,412.9,413.05,21543.0,389.3987,389.4647,389.2855,389.427,21543.0
2021-09-10 12:50:00,413.05,413.07,412.8,412.9,19551.0,389.427,389.4458,389.1913,389.2855,19551.0
2021-09-10 13:00:00,412.92,413.06,412.76,412.79,35631.0,389.3044,389.4364,389.1535,389.1818,35631.0
2021-09-10 13:10:00,412.82,413.13,412.77,413.02,34035.0,389.2101,389.5024,389.163,389.3987,34035.0
2021-09-10 13:20:00,413.0,413.03,412.58,412.6,24314.0,389.3798,389.4081,388.9838,389.0027,24314.0
2021-09-10 13:30:00,412.62,412.93,412.6,412.93,28909.0,389.0215,389.3138,389.0027,389.3138,28909.0
2021-09-10 13:40:00,412.9,412.9,412.41,412.41,29632.0,389.2855,389.2855,388.8236,388.8236,29632.0
2021-09-10 13:50:00,412.43,412.46,412.3,412.45,19258.0,388.8424,388.8707,388.7198,388.8613,19258.0
2021-09-10 14:00:00,412.46,412.6,412.31,412.4,44075.0,388.8707,389.0027,388.7293,388.8141,44075.0
2021-09-10 14:10:00,412.39,412.45,412.08,412.08,27192.0,388.8047,388.8613,388.5124,388.5124,27192.0
2021-09-10 14:20:00,412.07,412.31,411.97,411.97,62925.0,388.503,388.7293,388.4087,388.4087,62925.0
2021-09-10 14:30:00,411.98,411.99,411.75,411.82,19183.0,388.4181,388.4276,388.2013,388.2673,19183.0
2021-09-10 14:40:00,411.84,412.07,411.77,411.88,23399.0,388.2862,388.503,388.2202,388.3239,23399.0
2021-09-10 14:50:00,411.85,412.07,411.78,411.78,27621.0,388.2956,388.503,388.2296,388.2296,27621.0
2021-09-10 15:00:00,411.79,411.81,411.34,411.38,50737.0,388.239,388.2579,387.8148,387.8525,50737.0
2021-09-10 15:10:00,411.39,411.48,410.96,411.16,100660.0,387.8619,387.9467,387.4565,387.645,100660.0
2021-09-10 15:20:00,411.19,411.2,410.79,410.84,58777.0,387.6733,387.6828,387.2962,387.3433,58777.0
2021-09-10 15:30:00,410.81,410.97,410.27,410.29,105538.0,387.3151,387.4659,386.8059,386.8248,105538.0
2021-09-10 15:40:00,410.28,410.36,409.92,409.92,132018.0,386.8154,386.8908,386.476,386.476,132018.0
2021-09-10 15:50:00,409.91,409.98,409.41,409.63,335559.0,386.4665,386.5325,385.9951,386.2025,335559.0
2021-09-13 09:30:00,412.52,412.71,411.55,411.55,303863.0,388.9273,389.1064,388.0127,388.0127,303863.0
2021-09-13 09:40:00,411.58,411.71,410.79,411.03,164663.0,388.041,388.1636,387.2962,387.5225,164663.0
2021-09-13 09:50:00,411.03,411.89,411.01,411.16,80009.0,387.5225,388.3333,387.5036,387.645,80009.0
2021-09-13 10:00:00,411.14,411.33,409.89,410.08,157371.0,387.6262,387.8053,386.4477,386.6268,157371.0
2021-09-13 10:10:00,410.12,410.12,409.56,409.86,94091.0,386.6645,386.6645,386.1366,386.4194,94091.0
2021-09-13 10:20:00,409.91,410.29,409.62,410.08,75046.0,386.4665,386.8248,386.1931,386.6268,75046.0
2021-09-13 10:30:00,410.05,410.56,409.67,410.43,85742.0,386.5985,387.0794,386.2403,386.9568,85742.0
2021-09-13 10:40:00,410.42,411.06,410.1,410.75,140431.0,386.9474,387.5508,386.6457,387.2585,140431.0
2021-09-13 10:50:00,410.76,410.91,410.64,410.7,57044.0,387.2679,387.4093,387.1548,387.2114,57044.0
2021-09-13 11:00:00,410.73,410.84,410.42,410.49,57145.0,387.2396,387.3433,386.9474,387.0134,57145.0
2021-09-13 11:10:00,410.44,410.44,409.03,409.4,107886.0,386.9662,386.9662,385.6369,385.9857,107886.0
2021-09-13 11:20:00,409.4,410.0,409.27,409.91,56350.0,385.9857,386.5514,385.8631,386.4665,56350.0
2021-09-13 11:30:00,409.93,410.28,409.72,410.15,109998.0,386.4854,386.8154,386.2874,386.6928,109998.0
2021-09-13 11:40:00,410.16,410.29,409.64,409.64,48850.0,386.7022,386.8248,386.212,386.212,48850.0
2021-09-13 11:50:00,409.67,409.88,409.43,409.49,53783.0,386.2403,386.4383,386.014,386.0706,53783.0
2021-09-13 12:00:00,409.52,409.6,409.23,409.37,60349.0,386.0988,386.1743,385.8254,385.9574,60349.0
2021-09-13 12:10:00,409.36,410.09,409.36,409.75,68589.0,385.948,386.6362,385.948,386.3157,68589.0
2021-09-13 12:20:00,409.79,410.23,409.69,409.94,39833.0,386.3534,386.7682,386.2591,386.4948,39833.0
2021-09-13 12:30:00,409.9,410.15,409.84,409.96,47730.0,386.4571,386.6928,386.4005,386.5137,47730.0
2021-09-13 12:40:00,409.91,409.91,409.47,409.73,50733.0,386.4665,386.4665,386.0517,386.2968,50733.0
2021-09-13 12:50:00,409.75,410.2,409.75,410.11,38595.0,386.3157,386.74,386.3157,386.6551,38595.0
2021-09-13 13:00:00,410.11,410.38,409.96,410.16,28809.0,386.6551,386.9097,386.5137,386.7022,28809.0
2021-09-13 13:10:00,410.19,410.19,409.68,409.75,41610.0,386.7305,386.7305,386.2497,386.3157,41610.0
2021-09-13 13:20:00,409.73,409.87,409.29,409.42,34142.0,386.2968,386.4288,385.882,386.0046,34142.0
2021-09-13 13:30:00,409.41,409.48,409.16,409.23,53116.0,385.9951,386.0611,385.7594,385.8254,53116.0
2021-09-13 13:40:00,409.19,409.34,408.99,409.2,46016.0,385.7877,385.9291,385.5992,385.7971,46016.0
2021-09-13 13:50:00,409.13,409.22,408.88,409.06,41683.0,385.7311,385.816,385.4954,385.6651,41683.0
2021-09-13 14:00:00,409.09,409.4,409.05,409.15,46204.0,385.6934,385.9857,385.6557,385.75,46204.0
2021-09-13 14:10:00,409.09,409.09,408.48,408.88,64718.0,385.6934,385.6934,385.1183,385.4954,64718.0
2021-09-13 14:20:00,408.86,408.89,408.53,408.63,62918.0,385.4766,385.5049,385.1655,385.2597,62918.0
2021-09-13 14:30:00,408.67,408.75,408.35,408.41,43424.0,385.2975,385.3729,384.9958,385.0523,43424.0
2021-09-13 14:40:00,408.41,409.16,408.4,409.09,54207.0,385.0523,385.7594,385.0429,385.6934,54207.0
2021-09-13 14:50:00,409.06,409.11,408.75,409.04,62319.0,385.6651,385.7123,385.3729,385.6463,62319.0
2021-09-13 15:00:00,408.97,409.1,408.31,408.92,92851.0,385.5803,385.7029,384.958,385.5332,92851.0
2021-09-13 15:10:00,408.99,409.63,408.99,409.48,82290.0,385.5992,386.2025,385.5992,386.0611,82290.0
2021-09-13 15:20:00,409.48,410.09,409.25,410.05,55791.0,386.0611,386.6362,385.8443,386.5985,55791.0
2021-09-13 15:30:00,410.04,410.23,409.84,410.01,52056.0,386.5891,386.7682,386.4005,386.5608,52056.0
2021-09-13 15:40:00,409.99,410.02,409.53,409.77,69731.0,386.542,386.5702,386.1083,386.3345,69731.0
2021-09-13 15:50:00,409.74,410.58,409.69,410.58,337887.0,386.3063,387.0982,386.2591,387.0982,337887.0
2021-09-14 09:30:00,412.02,412.18,411.46,411.49,204343.0,388.4559,388.6067,387.9279,387.9562,204343.0
2021-09-14 09:40:00,411.55,411.67,411.11,411.11,37595.0,388.0127,388.1259,387.5979,387.5979,37595.0
2021-09-14 09:50:00,411.04,411.23,410.06,410.13,86531.0,387.5319,387.711,386.608,386.674,86531.0
2021-09-14 10:00:00,410.06,410.14,409.36,410.07,60332.0,386.608,386.6834,385.948,386.6174,60332.0
2021-09-14 10:10:00,410.05,410.06,409.47,409.85,45891.0,386.5985,386.608,386.0517,386.41,45891.0
2021-09-14 10:20:00,409.94,410.03,409.27,409.72,37455.0,386.4948,386.5797,385.8631,386.2874,37455.0
2021-09-14 10:30:00,409.79,409.93,408.98,408.99,46721.0,386.3534,386.4854,385.5897,385.5992,46721.0
2021-09-14 10:40:00,408.95,409.33,408.89,409.09,49689.0,385.5614,385.9197,385.5049,385.6934,49689.0
2021-09-14 10:50:00,409.12,409.26,408.75,409.09,49113.0,385.7217,385.8537,385.3729,385.6934,49113.0
2021-09-14 11:00:00,409.22,409.58,409.18,409.52,43953.0,385.816,386.1554,385.7783,386.0988,43953.0
2021-09-14 11:10:00,409.51,409.78,409.39,409.39,36353.0,386.0894,386.344,385.9763,385.9763,36353.0
2021-09-14 11:20:00,409.42,409.78,409.42,409.76,30439.0,386.0046,386.344,386.0046,386.3251,30439.0
2021-09-14 11:30:00,409.78,409.94,409.6,409.88,80852.0,386.344,386.4948,386.1743,386.4383,80852.0
2021-09-14 11:40:00,409.89,410.01,409.74,409.95,45555.0,386.4477,386.5608,386.3063,386.5042,45555.0
2021-09-14 11:50:00,409.97,410.03,409.58,410.03,34171.0,386.5231,386.5797,386.1554,386.5797,34171.0
2021-09-14 12:00:00,410.05,410.3,409.99,410.21,35013.0,386.5985,386.8342,386.542,386.7494,35013.0
2021-09-14 12:10:00,410.19,410.2,409.97,409.98,24743.0,386.7305,386.74,386.5231,386.5325,24743.0
2021-09-14 12:20:00,409.98,410.03,409.86,409.93,29734.0,386.5325,386.5797,386.4194,386.4854,29734.0
2021-09-14 12:30:00,409.92,409.92,409.62,409.64,35734.0,386.476,386.476,386.1931,386.212,35734.0
2021-09-14 12:40:00,409.6,409.6,409.15,409.2,44919.0,386.1743,386.1743,385.75,385.7971,44919.0
2021-09-14 12:50:00,409.21,409.23,408.8,409.09,76891.0,385.8066,385.8254,385.42,385.6934,76891.0
2021-09-14 13:00:00,408.99,409.26,408.36,408.39,95949.0,385.5992,385.8537,385.0052,385.0335,95949.0
2021-09-14 13:10:00,408.41,408.82,408.28,408.81,55437.0,385.0523,385.4389,384.9298,385.4294,55437.0
2021-09-14 13:20:00,408.82,409.05,408.82,409.05,47126.0,385.4389,385.6557,385.4389,385.6557,47126.0
2021-09-14 13:30:00,409.02,409.05,408.59,409.01,54681.0,385.6274,385.6557,385.222,385.618,54681.0
2021-09-14 13:40:00,409.02,409.26,408.92,409.06,20796.0,385.6274,385.8537,385.5332,385.6651,20796.0
2021-09-14 13:50:00,409.08,409.32,409.03,409.13,48654.0,385.684,385.9103,385.6369,385.7311,48654.0
2021-09-14 14:00:00,409.15,409.21,408.8,408.84,30532.0,385.75,385.8066,385.42,385.4577,30532.0
2021-09-14 14:10:00,408.81,408.87,408.37,408.38,44600.0,385.4294,385.486,385.0146,385.024,44600.0
2021-09-14 14:20:00,408.36,408.38,408.04,408.21,49547.0,385.0052,385.024,384.7035,384.8638,49547.0
2021-09-14 14:30:00,408.19,408.19,407.68,407.91,88120.0,384.8449,384.8449,384.3641,384.5809,88120.0
2021-09-14 14:40:00,407.9,408.14,407.65,407.67,64195.0,384.5715,384.7978,384.3358,384.3546,64195.0
2021-09-14 14:50:00,407.69,408.34,407.49,408.28,67992.0,384.3735,384.9863,384.1849,384.9298,67992.0
2021-09-14 15:00:00,408.28,408.46,408.07,408.14,61378.0,384.9298,385.0995,384.7318,384.7978,61378.0
2021-09-14 15:10:00,408.15,408.29,407.67,407.76,83661.0,384.8072,384.9392,384.3546,384.4395,83661.0
2021-09-14 15:20:00,407.77,408.21,407.63,407.69,74772.0,384.4489,384.8638,384.3169,384.3735,74772.0
2021-09-14 15:30:00,407.68,407.88,407.53,407.83,141878.0,384.3641,384.5526,384.2227,384.5055,141878.0
2021-09-14 15:40:00,407.81,408.26,407.55,407.66,76399.0,384.4866,384.9109,384.2415,384.3452,76399.0
2021-09-14 15:50:00,407.64,408.43,407.52,408.38,269743.0,384.3264,385.0712,384.2132,385.024,269743.0
2021-09-15 09:30:00,408.73,409.11,407.77,407.83,221600.0,385.354,385.7123,384.4489,384.5055,221600.0
2021-09-15 09:40:00,407.83,409.42,407.7,409.42,141539.0,384.5055,386.0046,384.3829,386.0046,141539.0
2021-09-15 09:50:00,409.44,409.47,408.79,409.18,89038.0,386.0234,386.0517,385.4106,385.7783,89038.0
2021-09-15 10:00:00,409.2,409.59,408.93,408.99,73220.0,385.7971,386.1648,385.5426,385.5992,73220.0
2021-09-15 10:10:00,408.99,409.12,408.11,408.88,74059.0,385.5992,385.7217,384.7695,385.4954,74059.0
2021-09-15 10:20:00,408.89,409.0,408.56,408.57,58367.0,385.5049,385.6086,385.1937,385.2032,58367.0
2021-09-15 10:30:00,408.57,409.31,408.48,409.14,62712.0,385.2032,385.9009,385.1183,385.7406,62712.0
2021-09-15 10:40:00,409.07,409.1,408.4,408.96,64348.0,385.6746,385.7029,385.0429,385.5709,64348.0
2021-09-15 10:50:00,408.95,409.15,408.61,409.13,58209.0,385.5614,385.75,385.2409,385.7311,58209.0
2021-09-15 11:00:00,409.13,409.46,408.9,409.25,43486.0,385.7311,386.0423,385.5143,385.8443,43486.0
2021-09-15 11:10:00,409.24,409.33,409.11,409.18,27419.0,385.8349,385.9197,385.7123,385.7783,27419.0
2021-09-15 11:20:00,409.2,409.64,409.19,409.4,39635.0,385.7971,386.212,385.7877,385.9857,39635.0
2021-09-15 11:30:00,409.39,409.41,409.02,409.34,36722.0,385.9763,385.9951,385.6274,385.9291,36722.0
2021-09-15 11:40:00,409.38,409.39,408.95,409.07,37114.0,385.9668,385.9763,385.5614,385.6746,37114.0
2021-09-15 11:50:00,409.04,409.46,409.02,409.45,16672.0,385.6463,386.0423,385.6274,386.0328,16672.0
2021-09-15 12:00:00,409.44,409.46,409.16,409.36,49309.0,386.0234,386.0423,385.7594,385.948,49309.0
2021-09-15 12:10:00,409.37,409.61,409.32,409.55,24815.0,385.9574,386.1837,385.9103,386.1271,24815.0
2021-09-15 12:20:00,409.56,410.17,409.52,409.98,57407.0,386.1366,386.7117,386.0988,386.5325,57407.0
2021-09-15 12:30:00,409.99,410.39,409.99,410.39,26386.0,386.542,386.9191,386.542,386.9191,26386.0
2021-09-15 12:40:00,410.41,411.04,410.4,410.75,116052.0,386.9379,387.5319,386.9285,387.2585,116052.0
2021-09-15 12:50:00,410.77,410.99,410.65,410.89,40563.0,387.2774,387.4848,387.1642,387.3905,40563.0
2021-09-15 13:00:00,410.91,411.3,410.9,410.9,39748.0,387.4093,387.777,387.3999,387.3999,39748.0
2021-09-15 13:10:00,410.91,411.27,410.91,411.21,89609.0,387.4093,387.7488,387.4093,387.6922,89609.0
2021-09-15 13:20:00,411.21,411.46,411.21,411.34,35398.0,387.6922,387.9279,387.6922,387.8148,35398.0
2021-09-15 13:30:00,411.34,411.63,411.34,411.37,28802.0,387.8148,388.0882,387.8148,387.843,28802.0
2021-09-15 13:40:00,411.39,411.81,411.35,411.64,27184.0,387.8619,388.2579,387.8242,388.0976,27184.0
2021-09-15 13:50:00,411.66,411.75,411.32,411.32,23796.0,388.1165,388.2013,387.7959,387.7959,23796.0
2021-09-15 14:00:00,411.33,411.52,411.17,411.5,42521.0,387.8053,387.9845,387.6545,387.9656,42521.0
2021-09-15 14:10:00,411.5,411.54,411.13,411.13,49703.0,387.9656,388.0033,387.6168,387.6168,49703.0
2021-09-15 14:20:00,411.16,411.42,411.09,411.28,37341.0,387.645,387.8902,387.579,387.7582,37341.0
2021-09-15 14:30:00,411.3,411.59,411.23,411.42,29740.0,387.777,388.0505,387.711,387.8902,29740.0
2021-09-15 14:40:00,411.41,411.55,411.25,411.46,35219.0,387.8807,388.0127,387.7299,387.9279,35219.0
2021-09-15 14:50:00,411.48,411.5,411.17,411.22,30342.0,387.9467,387.9656,387.6545,387.7016,30342.0
2021-09-15 15:00:00,411.24,411.52,411.14,411.52,28456.0,387.7205,387.9845,387.6262,387.9845,28456.0
2021-09-15 15:10:00,411.52,412.0,411.48,412.0,64912.0,387.9845,388.437,387.9467,388.437,64912.0
2021-09-15 15:20:00,412.02,412.03,411.66,411.82,44942.0,388.4559,388.4653,388.1165,388.2673,44942.0
2021-09-15 15:30:00,411.83,412.23,411.72,412.19,58014.0,388.2767,388.6539,388.173,388.6161,58014.0
2021-09-15 15:40:00,412.19,412.26,411.98,412.0,52385.0,388.6161,388.6821,388.4181,388.437,52385.0
2021-09-15 15:50:00,412.04,412.08,411.55,411.77,215693.0,388.4747,388.5124,388.0127,388.2202,215693.0
2021-09-16 09:30:00,411.26,412.12,410.94,411.48,209564.0,387.7393,388.5501,387.4376,387.9467,209564.0
2021-09-16 09:40:00,411.5,411.5,410.4,410.69,100091.0,387.9656,387.9656,386.9285,387.2019,100091.0
2021-09-16 09:50:00,410.6,410.89,409.88,410.11,119160.0,387.1171,387.3905,386.4383,386.6551,119160.0
2021-09-16 10:00:00,410.11,410.11,409.26,409.94,144861.0,386.6551,386.6551,385.8537,386.4948,144861.0
2021-09-16 10:10:00,409.93,409.93,408.84,408.97,66294.0,386.4854,386.4854,385.4577,385.5803,66294.0
2021-09-16 10:20:00,408.96,409.44,408.75,409.38,56761.0,385.5709,386.0234,385.3729,385.9668,56761.0
2021-09-16 10:30:00,409.3,409.75,409.04,409.71,55419.0,385.8914,386.3157,385.6463,386.278,55419.0
2021-09-16 10:40:00,409.68,409.68,409.08,409.18,38020.0,386.2497,386.2497,385.684,385.7783,38020.0
2021-09-16 10:50:00,409.15,409.15,408.23,408.73,72793.0,385.75,385.75,384.8826,385.354,72793.0
2021-09-16 11:00:00,408.73,409.1,408.55,409.1,41805.0,385.354,385.7029,385.1843,385.7029,41805.0
2021-09-16 11:10:00,409.01,409.26,408.55,408.69,41846.0,385.618,385.8537,385.1843,385.3163,41846.0
2021-09-16 11:20:00,408.61,409.19,408.57,409.06,72041.0,385.2409,385.7877,385.2032,385.6651,72041.0
2021-09-16 11:30:00,409.04,409.24,408.79,409.22,34002.0,385.6463,385.8349,385.4106,385.816,34002.0
2021-09-16 11:40:00,409.23,409.4,408.84,409.06,47256.0,385.8254,385.9857,385.4577,385.6651,47256.0
2021-09-16 11:50:00,409.03,409.39,408.95,409.39,29355.0,385.6369,385.9763,385.5614,385.9763,29355.0
2021-09-16 12:00:00,409.39,409.52,409.13,409.52,26336.0,385.9763,386.0988,385.7311,386.0988,26336.0
2021-09-16 12:10:00,409.5,409.9,409.35,409.9,42555.0,386.08,386.4571,385.9386,386.4571,42555.0
2021-09-16 12:20:00,409.91,409.96,409.65,409.74,33215.0,386.4665,386.5137,386.2214,386.3063,33215.0
2021-09-16 12:30:00,409.73,409.98,409.73,409.89,23455.0,386.2968,386.5325,386.2968,386.4477,23455.0
2021-09-16 12:40:00,409.89,410.35,409.89,410.22,27340.0,386.4477,386.8814,386.4477,386.7588,27340.0
2021-09-16 12:50:00,410.2,410.25,409.88,410.02,96428.0,386.74,386.7871,386.4383,386.5702,96428.0
2021-09-16 13:00:00,410.0,410.0,409.67,409.81,16098.0,386.5514,386.5514,386.2403,386.3723,16098.0
2021-09-16 13:10:00,409.8,410.1,409.7,410.1,18716.0,386.3628,386.6457,386.2685,386.6457,18716.0
2021-09-16 13:20:00,410.12,410.21,409.96,410.04,18260.0,386.6645,386.7494,386.5137,386.5891,18260.0
2021-09-16 13:30:00,410.03,410.04,409.52,409.6,18000.0,386.5797,386.5891,386.0988,386.1743,18000.0
2021-09-16 13:40:00,409.62,409.8,409.51,409.76,32136.0,386.1931,386.3628,386.0894,386.3251,32136.0
2021-09-16 13:50:00,409.79,410.73,409.79,410.72,88342.0,386.3534,387.2396,386.3534,387.2302,88342.0
2021-09-16 14:00:00,410.73,410.76,410.48,410.71,43228.0,387.2396,387.2679,387.0039,387.2208,43228.0
2021-09-16 14:10:00,410.71,411.18,410.71,410.84,42350.0,387.2208,387.6639,387.2208,387.3433,42350.0
2021-09-16 14:20:00,410.81,410.99,410.65,410.83,26167.0,387.3151,387.4848,387.1642,387.3339,26167.0
2021-09-16 14:30:00,410.86,411.08,410.84,410.92,44615.0,387.3622,387.5696,387.3433,387.4188,44615.0
2021-09-16 14:40:00,410.93,410.94,410.77,410.94,23889.0,387.4282,387.4376,387.2774,387.4376,23889.0
2021-09-16 14:50:00,410.91,411.45,410.89,411.37,40412.0,387.4093,387.9185,387.3905,387.843,40412.0
2021-09-16 15:00:00,411.4,412.11,411.31,411.97,73946.0,387.8713,388.5407,387.7865,388.4087,73946.0
2021-09-16 15:10:00,412.01,412.19,411.6,411.75,43043.0,388.4464,388.6161,388.0599,388.2013,43043.0
2021-09-16 15:20:00,411.75,411.86,411.34,411.36,76506.0,388.2013,388.305,387.8148,387.8336,76506.0
2021-09-16 15:30:00,411.37,411.69,411.34,411.69,67843.0,387.843,388.1447,387.8148,388.1447,67843.0
2021-09-16 15:40:00,411.67,411.69,411.18,411.18,53392.0,388.1259,388.1447,387.6639,387.6639,53392.0
2021-09-16 15:50:00,411.19,411.4,410.92,411.11,275652.0,387.6733,387.8713,387.4188,387.5979,275652.0
2021-09-17 09:30:00,410.35,410.78,409.79,409.94,289000.0,386.8814,387.2868,386.3534,386.4948,289000.0
2021-09-17 09:40:00,409.93,410.5,409.38,409.42,152797.0,386.4854,387.0228,385.9668,386.0046,152797.0
2021-09-17 09:50:00,409.41,409.46,408.68,409.06,146362.0,385.9951,386.0423,385.3069,385.6651,146362.0
2021-09-17 10:00:00,408.97,409.26,408.63,408.89,80291.0,385.5803,385.8537,385.2597,385.5049,80291.0
2021-09-17 10:10:00,408.88,408.92,408.09,408.54,134384.0,385.4954,385.5332,384.7506,385.1749,134384.0
2021-09-17 10:20:00,408.49,408.86,408.2,408.74,99782.0,385.1277,385.4766,384.8543,385.3635,99782.0
2021-09-17 10:30:00,408.75,408.75,408.14,408.27,131883.0,385.3729,385.3729,384.7978,384.9203,131883.0
2021-09-17 10:40:00,408.25,408.26,407.63,408.04,106315.0,384.9015,384.9109,384.3169,384.7035,106315.0
2021-09-17 10:50:00,407.95,408.31,407.75,408.06,87496.0,384.6186,384.958,384.4301,384.7223,87496.0
2021-09-17 11:00:00,407.99,408.19,407.68,407.92,61620.0,384.6563,384.8449,384.3641,384.5903,61620.0
2021-09-17 11:10:00,407.84,408.65,407.48,408.52,62836.0,384.5149,385.2786,384.1755,385.156,62836.0
2021-09-17 11:20:00,408.5,408.69,407.92,407.98,55814.0,385.1372,385.3163,384.5903,384.6469,55814.0
2021-09-17 11:30:00,407.94,408.0,407.34,407.75,81472.0,384.6092,384.6658,384.0435,384.4301,81472.0
2021-09-17 11:40:00,407.75,408.18,407.62,408.04,57466.0,384.4301,384.8355,384.3075,384.7035,57466.0
2021-09-17 11:50:00,408.03,408.1,407.39,407.91,59265.0,384.6941,384.7601,384.0907,384.5809,59265.0
2021-09-17 12:00:00,407.9,408.33,407.82,408.27,53404.0,384.5715,384.9769,384.4961,384.9203,53404.0
2021-09-17 12:10:00,408.26,408.42,407.92,407.97,47990.0,384.9109,385.0618,384.5903,384.6375,47990.0
2021-09-17 12:20:00,407.95,408.56,407.95,408.21,70422.0,384.6186,385.1937,384.6186,384.8638,70422.0
2021-09-17 12:30:00,408.19,408.75,408.19,408.75,48283.0,384.8449,385.3729,384.8449,385.3729,48283.0
2021-09-17 12:40:00,408.75,408.8,408.37,408.39,61624.0,385.3729,385.42,385.0146,385.0335,61624.0
2021-09-17 12:50:00,408.41,408.64,408.25,408.28,37662.0,385.0523,385.2692,384.9015,384.9298,37662.0
2021-09-17 13:00:00,408.33,408.34,407.85,407.85,44638.0,384.9769,384.9863,384.5244,384.5244,44638.0
2021-09-17 13:10:00,407.87,408.05,407.54,407.58,38890.0,384.5432,384.7129,384.2321,384.2698,38890.0
2021-09-17 13:20:00,407.57,407.74,407.34,407.74,39440.0,384.2604,384.4206,384.0435,384.4206,39440.0
2021-09-17 13:30:00,407.72,407.84,407.37,407.8,81400.0,384.4018,384.5149,384.0718,384.4772,81400.0
2021-09-17 13:40:00,407.81,407.87,406.9,406.94,94636.0,384.4866,384.5432,383.6287,383.6664,94636.0
2021-09-17 13:50:00,406.95,407.26,406.77,407.26,67779.0,383.6758,383.9681,383.5061,383.9681,67779.0
2021-09-17 14:00:00,407.2,407.61,407.16,407.59,56117.0,383.9115,384.2981,383.8738,384.2792,56117.0
2021-09-17 14:10:00,407.63,407.72,406.99,407.08,65786.0,384.3169,384.4018,383.7135,383.7984,65786.0
2021-09-17 14:20:00,407.08,407.5,407.07,407.08,35144.0,383.7984,384.1944,383.789,383.7984,35144.0
2021-09-17 14:30:00,407.08,407.21,406.78,407.14,68626.0,383.7984,383.921,383.5155,383.855,68626.0
2021-09-17 14:40:00,407.12,407.56,407.12,407.55,56380.0,383.8361,384.2509,383.8361,384.2415,56380.0
2021-09-17 14:50:00,407.46,407.64,407.2,407.34,38274.0,384.1567,384.3264,383.9115,384.0435,38274.0
2021-09-17 15:00:00,407.44,407.8,407.27,407.29,71577.0,384.1378,384.4772,383.9775,383.9964,71577.0
2021-09-17 15:10:00,407.27,407.4,407.01,407.34,58715.0,383.9775,384.1001,383.7324,384.0435,58715.0
2021-09-17 15:20:00,407.33,407.65,407.14,407.21,60331.0,384.0341,384.3358,383.855,383.921,60331.0
2021-09-17 15:30:00,407.2,407.5,407.03,407.24,98232.0,383.9115,384.1944,383.7512,383.9492,98232.0
2021-09-17 15:40:00,407.28,407.87,406.9,406.96,126126.0,383.987,384.5432,383.6287,383.6853,126126.0
2021-09-17 15:50:00,406.97,407.78,406.88,407.11,314075.0,383.6947,384.4584,383.6098,383.8267,314075.0
2021-09-20 09:30:00,401.11,402.0,400.23,401.94,718163.0,378.1698,379.0089,377.3402,378.9524,718163.0
2021-09-20 09:40:00,402.0,402.64,401.67,402.21,205944.0,379.0089,379.6123,378.6978,379.2069,205944.0
2021-09-20 09:50:00,402.25,402.32,401.39,401.89,200900.0,379.2446,379.3106,378.4338,378.9052,200900.0
2021-09-20 10:00:00,401.91,401.98,400.9,401.13,212896.0,378.9241,378.9901,377.9718,378.1887,212896.0
2021-09-20 10:10:00,401.1,401.53,400.44,400.72,148644.0,378.1604,378.5658,377.5381,377.8021,148644.0
2021-09-20 10:20:00,400.7,401.1,400.17,401.06,216213.0,377.7833,378.1604,377.2836,378.1227,216213.0
2021-09-20 10:30:00,400.94,401.59,400.64,401.32,134848.0,378.0095,378.6224,377.7267,378.3678,134848.0
2021-09-20 10:40:00,401.27,401.28,400.36,400.92,178931.0,378.3207,378.3301,377.4627,377.9907,178931.0
2021-09-20 10:50:00,400.8,401.2,400.29,400.49,156054.0,377.8776,378.2547,377.3967,377.5853,156054.0
2021-09-20 11:00:00,400.51,401.09,399.97,400.76,338812.0,377.6041,378.151,377.095,377.8398,338812.0
2021-09-20 11:10:00,400.73,401.4,400.58,401.07,109609.0,377.8116,378.4432,377.6701,378.1321,109609.0
2021-09-20 11:20:00,401.07,401.29,400.57,401.11,111705.0,378.1321,378.3395,377.6607,378.1698,111705.0
2021-09-20 11:30:00,401.08,401.16,400.29,400.32,114070.0,378.1415,378.217,377.3967,377.425,114070.0
2021-09-20 11:40:00,400.33,400.33,399.9,400.03,169396.0,377.4344,377.4344,377.029,377.1516,169396.0
2021-09-20 11:50:00,400.07,400.07,399.25,399.28,169330.0,377.1893,377.1893,376.4162,376.4445,169330.0
2021-09-20 12:00:00,399.23,399.38,398.5,398.52,130712.0,376.3973,376.5388,375.7091,375.7279,130712.0
2021-09-20 12:10:00,398.53,399.09,398.47,398.67,129138.0,375.7374,376.2654,375.6808,375.8694,129138.0
2021-09-20 12:20:00,398.67,399.01,398.28,398.92,103364.0,375.8694,376.1899,375.5017,376.1051,103364.0
2021-09-20 12:30:00,398.85,399.07,398.62,398.93,84784.0,376.0391,376.2465,375.8222,376.1145,84784.0
2021-09-20 12:40:00,398.9,398.97,398.35,398.67,76590.0,376.0862,376.1522,375.5677,375.8694,76590.0
2021-09-20 12:50:00,398.62,398.81,398.08,398.12,71629.0,375.8222,376.0014,375.3131,375.3508,71629.0
2021-09-20 13:00:00,398.09,398.36,397.25,397.34,149099.0,375.3225,375.5771,374.5306,374.6154,149099.0
2021-09-20 13:10:00,397.3,397.93,397.27,397.91,85928.0,374.5777,375.1717,374.5494,375.1528,85928.0
2021-09-20 13:20:00,397.92,398.46,397.76,398.43,104010.0,375.1623,375.6714,375.0114,375.6431,104010.0
2021-09-20 13:30:00,398.41,398.79,398.07,398.78,113263.0,375.6242,375.9825,375.3037,375.9731,113263.0
2021-09-20 13:40:00,398.77,398.8,398.15,398.56,113205.0,375.9637,375.9919,375.3791,375.7657,113205.0
2021-09-20 13:50:00,398.54,398.74,398.32,398.44,98697.0,375.7468,375.9354,375.5394,375.6525,98697.0
2021-09-20 14:00:00,398.61,398.77,397.47,397.49,148121.0,375.8128,375.9637,374.738,374.7569,148121.0
2021-09-20 14:10:00,397.52,397.61,397.11,397.35,113722.0,374.7851,374.87,374.3986,374.6249,113722.0
2021-09-20 14:20:00,397.3,397.52,396.61,396.74,153959.0,374.5777,374.7851,373.9272,374.0498,153959.0
2021-09-20 14:30:00,396.71,396.89,396.01,396.28,215742.0,374.0215,374.1912,373.3615,373.6161,215742.0
2021-09-20 14:40:00,396.35,396.96,396.27,396.5,127562.0,373.6821,374.2572,373.6066,373.8235,127562.0
2021-09-20 14:50:00,396.48,396.84,395.85,396.36,222382.0,373.8046,374.144,373.2107,373.6915,222382.0
2021-09-20 15:00:00,396.39,396.9,395.93,396.11,130436.0,373.7198,374.2006,373.2861,373.4558,130436.0
2021-09-20 15:10:00,396.16,396.5,395.57,395.79,299574.0,373.5029,373.8235,372.9467,373.1541,299574.0
2021-09-20 15:20:00,395.79,397.45,395.79,397.4,157109.0,373.1541,374.7191,373.1541,374.672,157109.0
2021-09-20 15:30:00,397.46,398.74,397.28,398.11,226130.0,374.7286,375.9354,374.5589,375.3414,226130.0
2021-09-20 15:40:00,398.1,399.34,398.1,398.97,175066.0,375.332,376.5011,375.332,376.1522,175066.0
2021-09-20 15:50:00,398.97,400.69,398.97,400.43,512296.0,376.1522,377.7738,376.1522,377.5287,512296.0
2021-09-21 09:30:00,402.65,403.07,401.69,402.81,512742.0,379.6217,380.0177,378.7167,379.7726,512742.0
2021-09-21 09:40:00,402.75,403.9,402.19,403.73,360159.0,379.716,380.8003,379.1881,380.64,360159.0
2021-09-21 09:50:00,403.74,403.83,402.24,402.5,166345.0,380.6494,380.7343,379.2352,379.4803,166345.0
2021-09-21 10:00:00,402.51,402.81,401.06,401.06,279512.0,379.4898,379.7726,378.1227,378.1227,279512.0
2021-09-21 10:10:00,401.1,401.87,400.82,401.6,221102.0,378.1604,378.8864,377.8964,378.6318,221102.0
2021-09-21 10:20:00,401.67,401.76,400.69,401.53,147048.0,378.6978,378.7826,377.7738,378.5658,147048.0
2021-09-21 10:30:00,401.55,401.64,400.5,401.11,111234.0,378.5847,378.6695,377.5947,378.1698,111234.0
2021-09-21 10:40:00,401.14,401.31,399.82,399.9,128100.0,378.1981,378.3584,376.9536,377.029,128100.0
2021-09-21 10:50:00,399.91,400.21,399.44,400.06,103945.0,377.0385,377.3213,376.5953,377.1799,103945.0
2021-09-21 11:00:00,400.08,401.2,399.52,401.16,109210.0,377.1987,378.2547,376.6708,378.217,109210.0
2021-09-21 11:10:00,401.13,401.47,400.83,400.96,75681.0,378.1887,378.5092,377.9058,378.0284,75681.0
2021-09-21 11:20:00,400.97,401.11,400.56,400.8,94820.0,378.0378,378.1698,377.6513,377.8776,94820.0
2021-09-21 11:30:00,400.93,402.25,400.85,401.95,85769.0,378.0001,379.2446,377.9247,378.9618,85769.0
2021-09-21 11:40:00,401.97,402.34,401.82,402.18,51407.0,378.9806,379.3295,378.8392,379.1786,51407.0
2021-09-21 11:50:00,402.15,402.26,401.97,402.01,43598.0,379.1503,379.2541,378.9806,379.0184,43598.0
2021-09-21 12:00:00,402.09,402.85,401.96,402.76,61561.0,379.0938,379.8103,378.9712,379.7255,61561.0
2021-09-21 12:10:00,402.75,403.0,402.48,402.5,99013.0,379.716,379.9517,379.4615,379.4803,99013.0
2021-09-21 12:20:00,402.5,402.74,402.23,402.23,58198.0,379.4803,379.7066,379.2258,379.2258,58198.0
2021-09-21 12:30:00,402.2,402.39,401.94,402.27,41371.0,379.1975,379.3766,378.9524,379.2635,41371.0
2021-09-21 12:40:00,402.27,402.36,402.01,402.13,28384.0,379.2635,379.3483,379.0184,379.1315,28384.0
2021-09-21 12:50:00,402.14,402.14,401.17,401.57,63405.0,379.1409,379.1409,378.2264,378.6035,63405.0
2021-09-21 13:00:00,401.54,401.76,401.1,401.41,47714.0,378.5752,378.7826,378.1604,378.4527,47714.0
2021-09-21 13:10:00,401.38,401.53,401.12,401.53,35424.0,378.4244,378.5658,378.1793,378.5658,35424.0
2021-09-21 13:20:00,401.51,401.67,400.54,400.65,95656.0,378.5469,378.6978,377.6324,377.7361,95656.0
2021-09-21 13:30:00,400.64,400.84,400.43,400.83,64902.0,377.7267,377.9153,377.5287,377.9058,64902.0
2021-09-21 13:40:00,400.81,400.97,400.49,400.91,75901.0,377.887,378.0378,377.5853,377.9813,75901.0
2021-09-21 13:50:00,400.89,401.18,400.1,400.47,80471.0,377.9624,378.2358,377.2176,377.5664,80471.0
2021-09-21 14:00:00,400.47,401.04,400.46,401.01,69273.0,377.5664,378.1038,377.557,378.0755,69273.0
2021-09-21 14:10:00,400.99,401.03,400.59,400.59,58949.0,378.0567,378.0944,377.6796,377.6796,58949.0
2021-09-21 14:20:00,400.59,400.6,399.9,399.97,99794.0,377.6796,377.689,377.029,377.095,99794.0
2021-09-21 14:30:00,399.99,400.69,399.96,400.46,104279.0,377.1139,377.7738,377.0856,377.557,104279.0
2021-09-21 14:40:00,400.54,400.9,400.46,400.77,69728.0,377.6324,377.9718,377.557,377.8493,69728.0
2021-09-21 14:50:00,400.78,401.9,400.78,401.17,117079.0,377.8587,378.9146,377.8587,378.2264,117079.0
2021-09-21 15:00:00,401.22,401.88,401.2,401.44,118422.0,378.2735,378.8958,378.2547,378.4809,118422.0
2021-09-21 15:10:00,401.46,402.18,401.24,401.31,106502.0,378.4998,379.1786,378.2924,378.3584,106502.0
2021-09-21 15:20:00,401.31,401.97,401.31,401.89,60500.0,378.3584,378.9806,378.3584,378.9052,60500.0
2021-09-21 15:30:00,401.97,402.17,401.61,401.62,69608.0,378.9806,379.1692,378.6412,378.6507,69608.0
2021-09-21 15:40:00,401.57,402.01,400.87,400.89,109661.0,378.6035,379.0184,377.9435,377.9624,109661.0
2021-09-21 15:50:00,400.96,401.27,399.88,400.01,169612.0,378.0284,378.3207,377.0102,377.1327,169612.0
2021-09-22 09:30:00,402.17,402.32,401.54,401.62,220367.0,379.1692,379.3106,378.5752,378.6507,220367.0
2021-09-22 09:40:00,401.58,401.94,401.26,401.66,117477.0,378.6129,378.9524,378.3112,378.6884,117477.0
2021-09-22 09:50:00,401.65,402.9,401.61,402.9,91331.0,378.6789,379.8574,378.6412,379.8574,91331.0
2021-09-22 10:00:00,402.95,403.6,402.78,403.36,134455.0,379.9046,380.5174,379.7443,380.2911,134455.0
2021-09-22 10:10:00,403.39,403.41,402.7,403.38,138834.0,380.3194,380.3383,379.6689,380.31,138834.0
2021-09-22 10:20:00,403.39,403.72,403.22,403.44,103581.0,380.3194,380.6306,380.1591,380.3666,103581.0
2021-09-22 10:30:00,403.48,403.84,403.37,403.71,120319.0,380.4043,380.7437,380.3006,380.6211,120319.0
2021-09-22 10:40:00,403.71,403.83,403.33,403.63,75158.0,380.6211,380.7343,380.2629,380.5457,75158.0
2021-09-22 10:50:00,403.61,404.03,403.31,403.97,73206.0,380.5268,380.9228,380.244,380.8663,73206.0
2021-09-22 11:00:00,403.99,404.25,403.99,404.05,40343.0,380.8851,381.1302,380.8851,380.9417,40343.0
2021-09-22 11:10:00,404.02,404.27,403.91,404.25,46649.0,380.9134,381.1491,380.8097,381.1302,46649.0
2021-09-22 11:20:00,404.2,404.25,404.02,404.12,49972.0,381.0831,381.1302,380.9134,381.0077,49972.0
2021-09-22 11:30:00,404.17,404.62,404.17,404.59,50950.0,381.0548,381.4791,381.0548,381.4508,50950.0
2021-09-22 11:40:00,404.59,404.97,404.51,404.78,69826.0,381.4508,381.8091,381.3754,381.6299,69826.0
2021-09-22 11:50:00,404.77,405.42,404.35,404.92,176839.0,381.6205,382.2333,381.2245,381.7619,176839.0
2021-09-22 12:00:00,404.87,404.88,404.46,404.49,57330.0,381.7148,381.7242,381.3282,381.3565,57330.0
2021-09-22 12:10:00,404.52,404.69,404.44,404.46,29393.0,381.3848,381.5451,381.3094,381.3282,29393.0
2021-09-22 12:20:00,404.5,404.77,404.5,404.74,28267.0,381.3659,381.6205,381.3659,381.5922,28267.0
2021-09-22 12:30:00,404.74,404.93,404.74,404.8,42829.0,381.5922,381.7714,381.5922,381.6488,42829.0
2021-09-22 12:40:00,404.8,404.87,404.56,404.56,26648.0,381.6488,381.7148,381.4225,381.4225,26648.0
2021-09-22 12:50:00,404.59,404.73,404.25,404.41,41324.0,381.4508,381.5828,381.1302,381.2811,41324.0
2021-09-22 13:00:00,404.38,404.43,404.0,404.01,60287.0,381.2528,381.2999,380.8945,380.904,60287.0
2021-09-22 13:10:00,404.02,404.13,403.82,403.9,44168.0,380.9134,381.0171,380.7248,380.8003,44168.0
2021-09-22 13:20:00,403.94,404.29,403.94,404.25,25106.0,380.838,381.168,380.838,381.1302,25106.0
2021-09-22 13:30:00,404.23,404.4,403.96,404.12,50050.0,381.1114,381.2717,380.8568,381.0077,50050.0
2021-09-22 13:40:00,404.11,404.18,403.91,403.96,24463.0,380.9982,381.0642,380.8097,380.8568,24463.0
2021-09-22 13:50:00,403.89,404.03,403.58,403.98,56070.0,380.7908,380.9228,380.4986,380.8757,56070.0
2021-09-22 14:00:00,403.95,405.41,403.0,404.73,227975.0,380.8474,382.2239,379.9517,381.5828,227975.0
2021-09-22 14:10:00,404.8,405.85,404.8,405.28,131220.0,381.6488,382.6387,381.6488,382.1013,131220.0
2021-09-22 14:20:00,405.29,405.49,404.65,405.32,68915.0,382.1108,382.2993,381.5074,382.139,68915.0
2021-09-22 14:30:00,405.31,405.55,404.44,404.5,178519.0,382.1296,382.3559,381.3094,381.3659,178519.0
2021-09-22 14:40:00,404.49,404.67,403.3,403.38,279691.0,381.3565,381.5262,380.2346,380.31,279691.0
2021-09-22 14:50:00,403.34,404.06,402.71,403.62,232264.0,380.2723,380.9511,379.6783,380.5363,232264.0
2021-09-22 15:00:00,403.64,403.87,403.17,403.87,158043.0,380.5551,380.772,380.112,380.772,158043.0
2021-09-22 15:10:00,403.87,405.29,403.68,405.29,126995.0,380.772,382.1108,380.5928,382.1108,126995.0
2021-09-22 15:20:00,405.24,405.57,404.78,404.91,90839.0,382.0636,382.3747,381.6299,381.7525,90839.0
2021-09-22 15:30:00,404.92,405.11,404.2,405.11,82883.0,381.7619,381.9411,381.0831,381.9411,82883.0
2021-09-22 15:40:00,405.09,405.13,404.07,404.09,114407.0,381.9222,381.9599,380.9605,380.9794,114407.0
2021-09-22 15:50:00,404.08,404.41,403.57,403.86,434371.0,380.97,381.2811,380.4891,380.7625,434371.0
2021-09-23 09:30:00,405.71,407.29,405.47,407.29,271677.0,382.5067,383.9964,382.2805,383.9964,271677.0
2021-09-23 09:40:00,407.28,408.08,406.99,408.05,170038.0,383.987,384.7412,383.7135,384.7129,170038.0
2021-09-23 09:50:00,408.07,408.42,407.74,407.86,166185.0,384.7318,385.0618,384.4206,384.5338,166185.0
2021-09-23 10:00:00,407.88,408.82,407.88,408.52,130297.0,384.5526,385.4389,384.5526,385.156,130297.0
2021-09-23 10:10:00,408.53,409.11,408.42,408.77,150667.0,385.1655,385.7123,385.0618,385.3917,150667.0
2021-09-23 10:20:00,408.75,409.17,408.71,408.86,97092.0,385.3729,385.7689,385.3352,385.4766,97092.0
2021-09-23 10:30:00,408.84,408.97,408.46,408.67,99891.0,385.4577,385.5803,385.0995,385.2975,99891.0
2021-09-23 10:40:00,408.72,409.23,408.54,409.12,86895.0,385.3446,385.8254,385.1749,385.7217,86895.0
2021-09-23 10:50:00,409.13,409.45,409.06,409.28,89514.0,385.7311,386.0328,385.6651,385.8726,89514.0
2021-09-23 11:00:00,409.21,409.23,408.78,408.89,67060.0,385.8066,385.8254,385.4012,385.5049,67060.0
2021-09-23 11:10:00,408.87,409.1,408.69,408.69,41227.0,385.486,385.7029,385.3163,385.3163,41227.0
2021-09-23 11:20:00,408.66,408.99,408.46,408.92,59693.0,385.288,385.5992,385.0995,385.5332,59693.0
2021-09-23 11:30:00,408.94,409.31,408.87,409.23,59981.0,385.552,385.9009,385.486,385.8254,59981.0
2021-09-23 11:40:00,409.23,409.23,408.74,408.88,60091.0,385.8254,385.8254,385.3635,385.4954,60091.0
2021-09-23 11:50:00,408.9,409.3,408.78,409.27,51005.0,385.5143,385.8914,385.4012,385.8631,51005.0
2021-09-23 12:00:00,409.29,409.29,408.87,408.95,47150.0,385.882,385.882,385.486,385.5614,47150.0
2021-09-23 12:10:00,409.0,409.28,408.94,409.14,45599.0,385.6086,385.8726,385.552,385.7406,45599.0
2021-09-23 12:20:00,409.13,409.26,408.87,409.25,59863.0,385.7311,385.8537,385.486,385.8443,59863.0
2021-09-23 12:30:00,409.25,409.55,409.24,409.44,45820.0,385.8443,386.1271,385.8349,386.0234,45820.0
2021-09-23 12:40:00,409.46,409.63,409.36,409.49,43841.0,386.0423,386.2025,385.948,386.0706,43841.0
2021-09-23 12:50:00,409.49,409.57,409.21,409.3,49555.0,386.0706,386.146,385.8066,385.8914,49555.0
2021-09-23 13:00:00,409.29,409.88,409.28,409.88,63956.0,385.882,386.4383,385.8726,386.4383,63956.0
2021-09-23 13:10:00,409.84,409.84,409.59,409.84,24853.0,386.4005,386.4005,386.1648,386.4005,24853.0
2021-09-23 13:20:00,409.83,409.95,409.76,409.91,32356.0,386.3911,386.5042,386.3251,386.4665,32356.0
2021-09-23 13:30:00,409.93,410.15,409.91,410.15,35973.0,386.4854,386.6928,386.4665,386.6928,35973.0
2021-09-23 13:40:00,410.15,410.22,409.99,410.13,31841.0,386.6928,386.7588,386.542,386.674,31841.0
2021-09-23 13:50:00,410.16,410.32,410.12,410.3,42074.0,386.7022,386.8531,386.6645,386.8342,42074.0
2021-09-23 14:00:00,410.31,410.32,409.96,409.97,46168.0,386.8437,386.8531,386.5137,386.5231,46168.0
2021-09-23 14:10:00,409.96,409.97,409.8,409.86,35615.0,386.5137,386.5231,386.3628,386.4194,35615.0
2021-09-23 14:20:00,409.87,409.94,409.74,409.8,39096.0,386.4288,386.4948,386.3063,386.3628,39096.0
2021-09-23 14:30:00,409.81,410.07,409.65,409.73,56925.0,386.3723,386.6174,386.2214,386.2968,56925.0
2021-09-23 14:40:00,409.73,409.75,409.46,409.5,39260.0,386.2968,386.3157,386.0423,386.08,39260.0
2021-09-23 14:50:00,409.5,409.77,409.48,409.66,41428.0,386.08,386.3345,386.0611,386.2308,41428.0
2021-09-23 15:00:00,409.71,409.76,409.43,409.46,38540.0,386.278,386.3251,386.014,386.0423,38540.0
2021-09-23 15:10:00,409.47,409.48,409.17,409.29,39660.0,386.0517,386.0611,385.7689,385.882,39660.0
2021-09-23 15:20:00,409.3,409.48,409.25,409.29,28254.0,385.8914,386.0611,385.8443,385.882,28254.0
2021-09-23 15:30:00,409.31,409.52,409.09,409.31,65257.0,385.9009,386.0988,385.6934,385.9009,65257.0
2021-09-23 15:40:00,409.33,409.51,409.03,409.17,84974.0,385.9197,386.0894,385.6369,385.7689,84974.0
2021-09-23 15:50:00,409.16,409.16,408.63,408.73,281265.0,385.7594,385.7594,385.2597,385.354,281265.0
2021-09-24 09:30:00,407.16,408.39,406.95,408.18,219697.0,383.8738,385.0335,383.6758,384.8355,219697.0
2021-09-24 09:40:00,408.25,408.75,407.55,407.82,88464.0,384.9015,385.3729,384.2415,384.4961,88464.0
2021-09-24 09:50:00,407.77,409.19,407.77,409.15,70884.0,384.4489,385.7877,384.4489,385.75,70884.0
2021-09-24 10:00:00,409.16,409.44,408.94,409.03,85006.0,385.7594,386.0234,385.552,385.6369,85006.0
2021-09-24 10:10:00,409.0,409.05,408.4,408.72,65231.0,385.6086,385.6557,385.0429,385.3446,65231.0
2021-09-24 10:20:00,408.78,409.22,408.63,408.72,59461.0,385.4012,385.816,385.2597,385.3446,59461.0
2021-09-24 10:30:00,408.69,408.83,408.45,408.51,43847.0,385.3163,385.4483,385.09,385.1466,43847.0
2021-09-24 10:40:00,408.55,408.8,408.04,408.53,51534.0,385.1843,385.42,384.7035,385.1655,51534.0
2021-09-24 10:50:00,408.46,408.51,407.88,408.29,47638.0,385.0995,385.1466,384.5526,384.9392,47638.0
2021-09-24 11:00:00,408.3,408.81,408.2,408.8,46437.0,384.9486,385.4294,384.8543,385.42,46437.0
2021-09-24 11:10:00,408.79,408.8,408.44,408.58,29692.0,385.4106,385.42,385.0806,385.2126,29692.0
2021-09-24 11:20:00,408.55,408.6,407.92,407.97,41507.0,385.1843,385.2315,384.5903,384.6375,41507.0
2021-09-24 11:30:00,407.96,408.28,407.82,408.17,49611.0,384.6281,384.9298,384.4961,384.826,49611.0
2021-09-24 11:40:00,408.21,408.48,408.11,408.44,31656.0,384.8638,385.1183,384.7695,385.0806,31656.0
2021-09-24 11:50:00,408.45,408.94,408.44,408.79,40287.0,385.09,385.552,385.0806,385.4106,40287.0
2021-09-24 12:00:00,408.81,408.84,408.58,408.77,28348.0,385.4294,385.4577,385.2126,385.3917,28348.0
2021-09-24 12:10:00,408.8,409.12,408.75,409.11,29138.0,385.42,385.7217,385.3729,385.7123,29138.0
2021-09-24 12:20:00,409.1,409.18,408.95,408.96,25727.0,385.7029,385.7783,385.5614,385.5709,25727.0
2021-09-24 12:30:00,409.04,409.11,408.85,408.99,23391.0,385.6463,385.7123,385.4672,385.5992,23391.0
2021-09-24 12:40:00,409.01,409.23,409.01,409.21,26541.0,385.618,385.8254,385.618,385.8066,26541.0
2021-09-24 12:50:00,409.19,409.2,408.94,409.03,25462.0,385.7877,385.7971,385.552,385.6369,25462.0
2021-09-24 13:00:00,409.01,409.12,408.86,408.86,26230.0,385.618,385.7217,385.4766,385.4766,26230.0
2021-09-24 13:10:00,408.9,409.11,408.79,408.88,21381.0,385.5143,385.7123,385.4106,385.4954,21381.0
2021-09-24 13:20:00,408.92,409.06,408.89,409.06,19364.0,385.5332,385.6651,385.5049,385.6651,19364.0
2021-09-24 13:30:00,409.05,409.08,408.62,408.78,50057.0,385.6557,385.684,385.2503,385.4012,50057.0
2021-09-24 13:40:00,408.76,408.89,408.67,408.81,681525.0,385.3823,385.5049,385.2975,385.4294,681525.0
2021-09-24 13:50:00,408.8,408.83,408.44,408.45,29324.0,385.42,385.4483,385.0806,385.09,29324.0
2021-09-24 14:00:00,408.45,408.79,408.43,408.55,33928.0,385.09,385.4106,385.0712,385.1843,33928.0
2021-09-24 14:10:00,408.57,408.73,408.48,408.68,22885.0,385.2032,385.354,385.1183,385.3069,22885.0
2021-09-24 14:20:00,408.7,408.75,408.64,408.66,12944.0,385.3257,385.3729,385.2692,385.288,12944.0
2021-09-24 14:30:00,408.75,408.91,408.71,408.89,18175.0,385.3729,385.5237,385.3352,385.5049,18175.0
2021-09-24 14:40:00,408.91,409.01,408.84,408.96,31299.0,385.5237,385.618,385.4577,385.5709,31299.0
2021-09-24 14:50:00,408.97,409.49,408.97,409.48,37449.0,385.5803,386.0706,385.5803,386.0611,37449.0
2021-09-24 15:00:00,409.48,409.48,408.96,409.01,32071.0,386.0611,386.0611,385.5709,385.618,32071.0
2021-09-24 15:10:00,409.02,409.37,408.95,409.2,41841.0,385.6274,385.9574,385.5614,385.7971,41841.0
2021-09-24 15:20:00,409.19,409.77,409.16,409.58,101721.0,385.7877,386.3345,385.7594,386.1554,101721.0
2021-09-24 15:30:00,409.6,409.83,409.54,409.74,53747.0,386.1743,386.3911,386.1177,386.3063,53747.0
2021-09-24 15:40:00,409.76,410.13,409.72,409.98,81360.0,386.3251,386.674,386.2874,386.5325,81360.0
2021-09-24 15:50:00,409.95,409.98,409.42,409.46,192855.0,386.5042,386.5325,386.0046,386.0423,192855.0
2021-09-27 09:30:00,408.41,408.86,407.79,408.04,271319.0,385.0523,385.4766,384.4678,384.7035,271319.0
2021-09-27 09:40:00,408.07,408.73,407.59,408.56,105487.0,384.7318,385.354,384.2792,385.1937,105487.0
2021-09-27 09:50:00,408.49,408.78,408.07,408.51,68570.0,385.1277,385.4012,384.7318,385.1466,68570.0
2021-09-27 10:00:00,408.49,409.02,408.1,408.77,76646.0,385.1277,385.6274,384.7601,385.3917,76646.0
2021-09-27 10:10:00,408.78,409.16,408.58,409.11,74131.0,385.4012,385.7594,385.2126,385.7123,74131.0
2021-09-27 10:20:00,409.12,409.37,408.92,409.35,82896.0,385.7217,385.9574,385.5332,385.9386,82896.0
2021-09-27 10:30:00,409.37,409.57,409.18,409.34,55594.0,385.9574,386.146,385.7783,385.9291,55594.0
2021-09-27 10:40:00,409.39,409.55,409.16,409.34,41366.0,385.9763,386.1271,385.7594,385.9291,41366.0
2021-09-27 10:50:00,409.29,409.37,408.76,408.78,44476.0,385.882,385.9574,385.3823,385.4012,44476.0
2021-09-27 11:00:00,408.78,409.35,408.78,408.88,51492.0,385.4012,385.9386,385.4012,385.4954,51492.0
2021-09-27 11:10:00,408.86,409.1,408.75,408.88,30385.0,385.4766,385.7029,385.3729,385.4954,30385.0
2021-09-27 11:20:00,408.9,408.92,408.49,408.67,43718.0,385.5143,385.5332,385.1277,385.2975,43718.0
2021-09-27 11:30:00,408.67,408.8,408.5,408.57,87876.0,385.2975,385.42,385.1372,385.2032,87876.0
2021-09-27 11:40:00,408.59,408.59,407.98,408.31,68052.0,385.222,385.222,384.6469,384.958,68052.0
2021-09-27 11:50:00,408.28,408.39,408.15,408.37,48737.0,384.9298,385.0335,384.8072,385.0146,48737.0
2021-09-27 12:00:00,408.33,408.51,408.07,408.46,37645.0,384.9769,385.1466,384.7318,385.0995,37645.0
2021-09-27 12:10:00,408.46,408.88,408.46,408.77,39775.0,385.0995,385.4954,385.0995,385.3917,39775.0
2021-09-27 12:20:00,408.75,408.81,408.65,408.66,127495.0,385.3729,385.4294,385.2786,385.288,127495.0
2021-09-27 12:30:00,408.62,408.65,408.26,408.35,43809.0,385.2503,385.2786,384.9109,384.9958,43809.0
2021-09-27 12:40:00,408.33,408.45,407.89,407.9,57913.0,384.9769,385.09,384.5621,384.5715,57913.0
2021-09-27 12:50:00,407.89,408.04,407.76,407.97,48276.0,384.5621,384.7035,384.4395,384.6375,48276.0
2021-09-27 13:00:00,407.95,408.41,407.81,408.37,52939.0,384.6186,385.0523,384.4866,385.0146,52939.0
2021-09-27 13:10:00,408.42,408.75,408.2,408.72,26014.0,385.0618,385.3729,384.8543,385.3446,26014.0
2021-09-27 13:20:00,408.71,408.75,408.59,408.68,21881.0,385.3352,385.3729,385.222,385.3069,21881.0
2021-09-27 13:30:00,408.68,408.69,408.38,408.55,23448.0,385.3069,385.3163,385.024,385.1843,23448.0
2021-09-27 13:40:00,408.54,408.74,408.4,408.73,36111.0,385.1749,385.3635,385.0429,385.354,36111.0
2021-09-27 13:50:00,408.72,408.98,408.63,408.97,27815.0,385.3446,385.5897,385.2597,385.5803,27815.0
2021-09-27 14:00:00,408.97,409.12,408.95,409.06,36954.0,385.5803,385.7217,385.5614,385.6651,36954.0
2021-09-27 14:10:00,409.07,409.26,408.86,409.23,57616.0,385.6746,385.8537,385.4766,385.8254,57616.0
2021-09-27 14:20:00,409.25,409.25,408.98,409.2,46638.0,385.8443,385.8443,385.5897,385.7971,46638.0
2021-09-27 14:30:00,409.19,409.24,408.78,408.86,29219.0,385.7877,385.8349,385.4012,385.4766,29219.0
2021-09-27 14:40:00,408.89,409.14,408.85,408.87,47192.0,385.5049,385.7406,385.4672,385.486,47192.0
2021-09-27 14:50:00,408.83,409.01,408.73,408.77,37465.0,385.4483,385.618,385.354,385.3917,37465.0
2021-09-27 15:00:00,408.8,408.94,408.65,408.91,54870.0,385.42,385.552,385.2786,385.5237,54870.0
2021-09-27 15:10:00,408.9,409.22,408.89,409.14,42732.0,385.5143,385.816,385.5049,385.7406,42732.0
2021-09-27 15:20:00,409.16,409.23,408.8,408.83,39875.0,385.7594,385.8254,385.42,385.4483,39875.0
2021-09-27 15:30:00,408.86,409.04,408.71,408.78,62581.0,385.4766,385.6463,385.3352,385.4012,62581.0
2021-09-27 15:40:00,408.82,408.94,408.48,408.51,101262.0,385.4389,385.552,385.1183,385.1466,101262.0
2021-09-27 15:50:00,408.52,408.55,407.98,408.31,171429.0,385.156,385.1843,384.6469,384.958,171429.0
2021-09-28 09:30:00,405.53,405.87,404.72,404.94,245152.0,382.337,382.6576,381.5734,381.7808,245152.0
2021-09-28 09:40:00,404.95,405.09,403.9,403.91,189292.0,381.7902,381.9222,380.8003,380.8097,189292.0
2021-09-28 09:50:00,403.91,404.15,403.25,404.01,158203.0,380.8097,381.036,380.1874,380.904,158203.0
2021-09-28 10:00:00,404.0,404.0,402.37,402.43,182702.0,380.8945,380.8945,379.3578,379.4143,182702.0
2021-09-28 10:10:00,402.42,402.67,401.58,401.67,177342.0,379.4049,379.6406,378.6129,378.6978,177342.0
2021-09-28 10:20:00,401.67,402.05,401.19,401.99,126269.0,378.6978,379.0561,378.2452,378.9995,126269.0
2021-09-28 10:30:00,401.92,402.66,401.13,402.56,193494.0,378.9335,379.6312,378.1887,379.5369,193494.0
2021-09-28 10:40:00,402.51,402.7,402.01,402.08,123722.0,379.4898,379.6689,379.0184,379.0843,123722.0
2021-09-28 10:50:00,402.07,402.33,401.46,401.86,146463.0,379.0749,379.32,378.4998,378.8769,146463.0
2021-09-28 11:00:00,401.81,402.2,400.78,400.84,148362.0,378.8298,379.1975,377.8587,377.9153,148362.0
2021-09-28 11:10:00,400.82,401.11,400.11,400.79,113138.0,377.8964,378.1698,377.227,377.8681,113138.0
2021-09-28 11:20:00,400.78,401.34,400.67,400.88,108096.0,377.8587,378.3867,377.755,377.953,108096.0
2021-09-28 11:30:00,400.91,401.26,400.44,401.12,68928.0,377.9813,378.3112,377.5381,378.1793,68928.0
2021-09-28 11:40:00,401.1,401.19,400.27,400.53,77781.0,378.1604,378.2452,377.3779,377.623,77781.0
2021-09-28 11:50:00,400.5,400.93,400.11,400.88,84061.0,377.5947,378.0001,377.227,377.953,84061.0
2021-09-28 12:00:00,400.83,400.83,400.0,400.64,88324.0,377.9058,377.9058,377.1233,377.7267,88324.0
2021-09-28 12:10:00,400.62,401.33,400.46,401.06,84298.0,377.7078,378.3772,377.557,378.1227,84298.0
2021-09-28 12:20:00,401.04,401.25,400.79,400.91,44285.0,378.1038,378.3018,377.8681,377.9813,44285.0
2021-09-28 12:30:00,400.86,400.87,400.25,400.4,59249.0,377.9341,377.9435,377.359,377.5004,59249.0
2021-09-28 12:40:00,400.39,400.39,399.64,399.67,82824.0,377.491,377.491,376.7839,376.8122,82824.0
2021-09-28 12:50:00,399.6,400.16,399.48,399.7,87755.0,376.7462,377.2742,376.633,376.8405,87755.0
2021-09-28 13:00:00,399.68,400.12,399.33,399.85,103666.0,376.8216,377.2364,376.4916,376.9819,103666.0
2021-09-28 13:10:00,399.85,400.38,399.64,400.3,106770.0,376.9819,377.4816,376.7839,377.4061,106770.0
2021-09-28 13:20:00,400.21,401.23,400.19,400.94,87538.0,377.3213,378.283,377.3024,378.0095,87538.0
2021-09-28 13:30:00,400.94,400.96,400.47,400.68,74587.0,378.0095,378.0284,377.5664,377.7644,74587.0
2021-09-28 13:40:00,400.69,401.17,400.21,400.44,99693.0,377.7738,378.2264,377.3213,377.5381,99693.0
2021-09-28 13:50:00,400.45,400.53,400.02,400.02,94693.0,377.5476,377.623,377.1422,377.1422,94693.0
2021-09-28 14:00:00,400.03,400.31,399.85,399.99,101994.0,377.1516,377.4156,376.9819,377.1139,101994.0
2021-09-28 14:10:00,399.97,400.64,399.41,400.63,148604.0,377.095,377.7267,376.567,377.7173,148604.0
2021-09-28 14:20:00,400.64,401.45,400.59,401.43,344303.0,377.7267,378.4904,377.6796,378.4715,344303.0
2021-09-28 14:30:00,401.35,401.4,400.54,400.91,99238.0,378.3961,378.4432,377.6324,377.9813,99238.0
2021-09-28 14:40:00,400.89,402.3,400.89,402.08,117978.0,377.9624,379.2918,377.9624,379.0843,117978.0
2021-09-28 14:50:00,402.12,402.32,401.73,402.04,101450.0,379.1221,379.3106,378.7544,379.0466,101450.0
2021-09-28 15:00:00,402.02,402.75,401.78,402.42,109756.0,379.0278,379.716,378.8015,379.4049,109756.0
2021-09-28 15:10:00,402.41,402.59,402.08,402.12,88796.0,379.3955,379.5652,379.0843,379.1221,88796.0
2021-09-28 15:20:00,402.16,402.49,401.07,401.08,155176.0,379.1598,379.4709,378.1321,378.1415,155176.0
2021-09-28 15:30:00,401.02,401.75,400.91,401.0,149473.0,378.085,378.7732,377.9813,378.0661,149473.0
2021-09-28 15:40:00,401.01,401.75,399.97,399.99,218489.0,378.0755,378.7732,377.095,377.1139,218489.0
2021-09-28 15:50:00,399.96,400.46,399.57,400.09,546572.0,377.0856,377.557,376.7179,377.2082,546572.0
2021-09-29 09:30:00,400.1,400.57,399.39,399.46,314080.0,378.4531,378.8977,377.7815,377.8478,314080.0
2021-09-29 09:40:00,399.57,400.23,399.04,400.23,134428.0,377.9518,378.5761,377.4505,378.5761,134428.0
2021-09-29 09:50:00,400.29,401.27,399.96,401.03,161585.0,378.6329,379.5598,378.3207,379.3328,161585.0
2021-09-29 10:00:00,401.08,401.7,400.66,401.22,133913.0,379.3801,379.9666,378.9828,379.5125,133913.0
2021-09-29 10:10:00,401.25,401.28,400.69,401.13,73041.0,379.5409,379.5693,379.0112,379.4274,73041.0
2021-09-29 10:20:00,401.18,401.66,401.06,401.08,76894.0,379.4747,379.9287,379.3612,379.3801,76894.0
2021-09-29 10:30:00,401.06,401.22,400.39,400.55,119530.0,379.3612,379.5125,378.7274,378.8788,119530.0
2021-09-29 10:40:00,400.56,401.79,400.49,401.54,90612.0,378.8882,380.0517,378.822,379.8152,90612.0
2021-09-29 10:50:00,401.53,401.72,401.02,401.5,147537.0,379.8058,379.9855,379.3234,379.7774,147537.0
2021-09-29 11:00:00,401.51,401.55,400.83,401.16,85974.0,379.7868,379.8247,379.1436,379.4558,85974.0
2021-09-29 11:10:00,401.17,401.31,400.79,400.88,51397.0,379.4652,379.5977,379.1058,379.1909,51397.0
2021-09-29 11:20:00,400.89,400.93,400.56,400.59,58235.0,379.2004,379.2382,378.8882,378.9166,58235.0
2021-09-29 11:30:00,400.68,400.82,399.99,400.08,90842.0,379.0018,379.1342,378.3491,378.4342,90842.0
2021-09-29 11:40:00,400.11,400.42,399.92,400.41,84840.0,378.4626,378.7558,378.2829,378.7464,84840.0
2021-09-29 11:50:00,400.41,400.7,400.14,400.52,46353.0,378.7464,379.0207,378.491,378.8504,46353.0
2021-09-29 12:00:00,400.55,400.78,400.29,400.41,41896.0,378.8788,379.0963,378.6329,378.7464,41896.0
2021-09-29 12:10:00,400.33,400.33,399.58,399.99,57845.0,378.6707,378.6707,377.9613,378.3491,57845.0
2021-09-29 12:20:00,399.91,399.96,399.23,399.48,60924.0,378.2734,378.3207,377.6302,377.8667,60924.0
2021-09-29 12:30:00,399.5,399.9,399.43,399.63,44821.0,377.8856,378.264,377.8194,378.0086,44821.0
2021-09-29 12:40:00,399.57,399.84,399.34,399.77,46153.0,377.9518,378.2072,377.7343,378.141,46153.0
2021-09-29 12:50:00,399.71,400.25,399.63,399.9,43854.0,378.0842,378.595,378.0086,378.264,43854.0
2021-09-29 13:00:00,399.93,400.02,399.46,399.88,41269.0,378.2923,378.3775,377.8478,378.245,41269.0
2021-09-29 13:10:00,399.86,400.17,399.53,400.05,48777.0,378.2261,378.5193,377.914,378.4058,48777.0
2021-09-29 13:20:00,400.09,400.26,399.53,399.62,58921.0,378.4437,378.6045,377.914,377.9991,58921.0
2021-09-29 13:30:00,399.57,399.63,399.13,399.16,51994.0,377.9518,378.0086,377.5356,377.564,51994.0
2021-09-29 13:40:00,399.16,399.63,398.86,399.28,73181.0,377.564,378.0086,377.2802,377.6775,73181.0
2021-09-29 13:50:00,399.26,399.89,399.21,399.85,46495.0,377.6586,378.2545,377.6113,378.2167,46495.0
2021-09-29 14:00:00,399.84,400.68,399.77,400.57,91709.0,378.2072,379.0018,378.141,378.8977,91709.0
2021-09-29 14:10:00,400.66,401.39,400.66,401.16,109411.0,378.9828,379.6733,378.9828,379.4558,109411.0
2021-09-29 14:20:00,401.18,401.26,400.95,401.03,46535.0,379.4747,379.5504,379.2571,379.3328,46535.0
2021-09-29 14:30:00,401.07,401.39,401.04,401.19,31405.0,379.3707,379.6733,379.3423,379.4842,31405.0
2021-09-29 14:40:00,401.19,401.7,401.11,401.16,56099.0,379.4842,379.9666,379.4085,379.4558,56099.0
2021-09-29 14:50:00,401.34,401.55,401.24,401.4,42307.0,379.626,379.8247,379.5315,379.6828,42307.0
2021-09-29 15:00:00,401.49,401.65,400.82,401.07,57138.0,379.7679,379.9193,379.1342,379.3707,57138.0
2021-09-29 15:10:00,401.15,401.39,401.01,401.13,33229.0,379.4463,379.6733,379.3139,379.4274,33229.0
2021-09-29 15:20:00,401.14,401.16,400.82,400.96,54783.0,379.4369,379.4558,379.1342,379.2666,54783.0
2021-09-29 15:30:00,400.95,401.05,400.49,400.54,69574.0,379.2571,379.3517,378.822,378.8693,69574.0
2021-09-29 15:40:00,400.56,400.56,399.89,400.12,95694.0,378.8882,378.8882,378.2545,378.4721,95694.0
2021-09-29 15:50:00,400.1,400.12,398.96,399.39,223839.0,378.4531,378.4721,377.3748,377.7815,223839.0
2021-09-30 09:30:00,400.85,401.52,400.14,400.4,254506.0,379.1626,379.7963,378.491,378.7369,254506.0
2021-09-30 09:40:00,400.42,401.22,400.21,401.22,124371.0,378.7558,379.5125,378.5572,379.5125,124371.0
2021-09-30 09:50:00,401.25,401.5,400.59,400.67,126744.0,379.5409,379.7774,378.9166,378.9923,126744.0
2021-09-30 10:00:00,400.64,400.85,399.59,400.22,166305.0,378.9639,379.1626,377.9707,378.5666,166305.0
2021-09-30 10:10:00,400.31,400.89,399.71,400.76,216880.0,378.6518,379.2004,378.0842,379.0774,216880.0
2021-09-30 10:20:00,400.73,400.92,399.78,400.04,142425.0,379.049,379.2288,378.1504,378.3964,142425.0
2021-09-30 10:30:00,399.99,400.16,399.53,399.88,96482.0,378.3491,378.5099,377.914,378.245,96482.0
2021-09-30 10:40:00,399.88,399.88,399.16,399.36,158710.0,378.245,378.245,377.564,377.7532,158710.0
2021-09-30 10:50:00,399.37,399.46,398.42,398.74,157060.0,377.7626,377.8478,376.864,377.1667,157060.0
2021-09-30 11:00:00,398.73,399.34,398.47,399.25,129553.0,377.1573,377.7343,376.9113,377.6491,129553.0
2021-09-30 11:10:00,399.26,400.03,399.09,399.86,72735.0,377.6586,378.3869,377.4978,378.2261,72735.0
2021-09-30 11:20:00,399.81,399.87,399.23,399.65,73582.0,378.1788,378.2356,377.6302,378.0275,73582.0
2021-09-30 11:30:00,399.62,399.63,397.88,398.03,141383.0,377.9991,378.0086,376.3532,376.4951,141383.0
2021-09-30 11:40:00,397.98,398.01,396.86,397.12,226211.0,376.4478,376.4762,375.3884,375.6344,226211.0
2021-09-30 11:50:00,397.14,397.48,396.71,397.37,127617.0,375.6533,375.9749,375.2465,375.8708,127617.0
2021-09-30 12:00:00,397.37,397.57,395.79,395.82,166037.0,375.8708,376.06,374.3763,374.4047,166037.0
2021-09-30 12:10:00,395.82,396.19,395.4,395.91,253738.0,374.4047,374.7547,374.0074,374.4898,253738.0
2021-09-30 12:20:00,395.93,396.34,395.54,395.69,174338.0,374.5087,374.8966,374.1398,374.2817,174338.0
2021-09-30 12:30:00,395.66,396.41,395.3,396.18,239299.0,374.2534,374.9628,373.9128,374.7452,239299.0
2021-09-30 12:40:00,396.16,396.53,395.75,396.53,105881.0,374.7263,375.0763,374.3385,375.0763,105881.0
2021-09-30 12:50:00,396.55,396.65,395.87,396.12,151199.0,375.0952,375.1898,374.452,374.6885,151199.0
2021-09-30 13:00:00,396.11,397.12,395.88,397.09,114075.0,374.679,375.6344,374.4615,375.606,114075.0
2021-09-30 13:10:00,397.1,397.36,396.59,397.01,150097.0,375.6154,375.8614,375.133,375.5303,150097.0
2021-09-30 13:20:00,397.0,397.05,396.09,396.16,107918.0,375.5209,375.5681,374.6601,374.7263,107918.0
2021-09-30 13:30:00,396.11,396.55,395.7,396.35,103028.0,374.679,375.0952,374.2912,374.906,103028.0
2021-09-30 13:40:00,396.37,396.65,396.11,396.42,153075.0,374.9249,375.1898,374.679,374.9722,153075.0
2021-09-30 13:50:00,396.52,397.03,396.37,397.03,167224.0,375.0668,375.5492,374.9249,375.5492,167224.0
2021-09-30 14:00:00,397.04,398.24,396.97,398.18,197644.0,375.5587,376.6938,375.4925,376.637,197644.0
2021-09-30 14:10:00,398.16,398.16,397.28,397.28,149123.0,376.6181,376.6181,375.7857,375.7857,149123.0
2021-09-30 14:20:00,397.28,397.81,397.19,397.81,109713.0,375.7857,376.287,375.7006,376.287,109713.0
2021-09-30 14:30:00,397.77,398.31,397.64,397.73,128069.0,376.2492,376.76,376.1262,376.2114,128069.0
2021-09-30 14:40:00,397.72,398.51,397.71,398.34,137631.0,376.2019,376.9492,376.1924,376.7884,137631.0
2021-09-30 14:50:00,398.34,398.88,397.5,397.51,200445.0,376.7884,377.2991,375.9938,376.0033,200445.0
2021-09-30 15:00:00,397.53,397.87,397.1,397.61,167271.0,376.0222,376.3438,375.6154,376.0979,167271.0
2021-09-30 15:10:00,397.66,398.61,397.66,398.15,140811.0,376.1451,377.0437,376.1451,376.6086,140811.0
2021-09-30 15:20:00,398.11,398.11,397.39,397.41,118382.0,376.5708,376.5708,375.8898,375.9087,118382.0
2021-09-30 15:30:00,397.4,398.24,397.16,397.17,130091.0,375.8992,376.6938,375.6722,375.6817,130091.0
2021-09-30 15:40:00,397.14,397.29,396.03,396.08,291834.0,375.6533,375.7952,374.6033,374.6506,291834.0
2021-09-30 15:50:00,396.06,396.32,394.34,394.55,777884.0,374.6317,374.8776,373.0048,373.2034,777884.0
2021-10-01 09:30:00,396.24,396.8,395.08,395.11,347469.0,374.802,375.3317,373.7047,373.7331,347469.0
2021-10-01 09:40:00,395.06,395.39,394.46,394.86,256224.0,373.6858,373.998,373.1183,373.4966,256224.0
2021-10-01 09:50:00,394.82,395.01,394.21,394.77,250085.0,373.4588,373.6385,372.8818,373.4115,250085.0
2021-10-01 10:00:00,394.88,395.61,394.38,395.09,300733.0,373.5156,374.2061,373.0426,373.7142,300733.0
2021-10-01 10:10:00,395.09,395.34,393.41,393.53,275583.0,373.7142,373.9507,372.1251,372.2386,275583.0
2021-10-01 10:20:00,393.57,393.67,392.77,393.17,217031.0,372.2764,372.371,371.5197,371.8981,217031.0
2021-10-01 10:30:00,393.19,393.72,392.91,392.91,206398.0,371.917,372.4183,371.6521,371.6521,206398.0
2021-10-01 10:40:00,392.92,393.82,392.77,393.78,191827.0,371.6616,372.5129,371.5197,372.4751,191827.0
2021-10-01 10:50:00,393.77,394.6,393.48,394.55,178681.0,372.4656,373.2507,372.1913,373.2034,178681.0
2021-10-01 11:00:00,394.55,394.99,393.83,393.83,184190.0,373.2034,373.6196,372.5224,372.5224,184190.0
2021-10-01 11:10:00,393.82,395.85,393.74,395.81,161089.0,372.5129,374.4331,372.4372,374.3952,161089.0
2021-10-01 11:20:00,395.84,396.22,395.5,395.69,135315.0,374.4236,374.7831,374.102,374.2817,135315.0
2021-10-01 11:30:00,395.71,396.67,395.66,396.57,152471.0,374.3006,375.2087,374.2534,375.1141,152471.0
2021-10-01 11:40:00,396.61,397.23,396.47,396.9,131276.0,375.152,375.7384,375.0195,375.4263,131276.0
2021-10-01 11:50:00,396.91,396.98,396.34,396.6,112817.0,375.4357,375.5019,374.8966,375.1425,112817.0
2021-10-01 12:00:00,396.7,396.91,396.24,396.85,118477.0,375.2371,375.4357,374.802,375.379,118477.0
2021-10-01 12:10:00,396.85,396.85,396.0,396.28,82468.0,375.379,375.379,374.575,374.8398,82468.0
2021-10-01 12:20:00,396.29,396.94,396.27,396.73,115005.0,374.8493,375.4641,374.8304,375.2655,115005.0
2021-10-01 12:30:00,396.72,397.09,396.47,396.61,104511.0,375.256,375.606,375.0195,375.152,104511.0
2021-10-01 12:40:00,396.68,397.09,396.56,396.79,94373.0,375.2182,375.606,375.1047,375.3222,94373.0
2021-10-01 12:50:00,396.81,396.91,396.38,396.62,64894.0,375.3411,375.4357,374.9344,375.1614,64894.0
2021-10-01 13:00:00,396.63,397.37,396.23,397.37,87644.0,375.1709,375.8708,374.7925,375.8708,87644.0
2021-10-01 13:10:00,397.38,397.47,397.14,397.24,85794.0,375.8803,375.9654,375.6533,375.7479,85794.0
2021-10-01 13:20:00,397.22,397.57,397.2,397.34,66509.0,375.729,376.06,375.71,375.8425,66509.0
2021-10-01 13:30:00,397.37,398.04,397.37,397.94,112486.0,375.8708,376.5046,375.8708,376.41,112486.0
2021-10-01 13:40:00,397.95,398.88,397.94,398.86,159677.0,376.4195,377.2991,376.41,377.2802,159677.0
2021-10-01 13:50:00,398.86,398.87,398.29,398.35,171248.0,377.2802,377.2897,376.7411,376.7978,171248.0
2021-10-01 14:00:00,398.35,399.03,398.35,398.8,110142.0,376.7978,377.441,376.7978,377.2235,110142.0
2021-10-01 14:10:00,398.83,398.99,398.63,398.91,74430.0,377.2518,377.4032,377.0627,377.3275,74430.0
2021-10-01 14:20:00,398.93,399.28,398.93,399.02,83974.0,377.3464,377.6775,377.3464,377.4316,83974.0
2021-10-01 14:30:00,399.03,399.29,399.0,399.25,84081.0,377.441,377.687,377.4126,377.6491,84081.0
2021-10-01 14:40:00,399.25,399.43,398.95,399.3,106017.0,377.6491,377.8194,377.3654,377.6964,106017.0
2021-10-01 14:50:00,399.3,399.84,399.07,399.68,101600.0,377.6964,378.2072,377.4789,378.0559,101600.0
2021-10-01 15:00:00,399.72,400.26,399.72,400.26,134634.0,378.0937,378.6045,378.0937,378.6045,134634.0
2021-10-01 15:10:00,400.25,400.85,400.16,400.25,171770.0,378.595,379.1626,378.5099,378.595,171770.0
2021-10-01 15:20:00,400.25,400.47,399.76,399.77,118778.0,378.595,378.8031,378.1315,378.141,118778.0
2021-10-01 15:30:00,399.77,399.91,399.43,399.49,137491.0,378.141,378.2734,377.8194,377.8761,137491.0
2021-10-01 15:40:00,399.5,399.75,399.01,399.17,187694.0,377.8856,378.1221,377.4221,377.5734,187694.0
2021-10-01 15:50:00,399.21,400.24,398.6,399.18,594283.0,377.6113,378.5856,377.0343,377.5829,594283.0
2021-10-04 09:30:00,398.06,398.94,397.9,398.4,394964.0,376.5235,377.3559,376.3722,376.8451,394964.0
2021-10-04 09:40:00,398.26,398.38,397.31,397.49,107027.0,376.7127,376.8262,375.8141,375.9843,107027.0
2021-10-04 09:50:00,397.48,398.04,397.35,397.78,93615.0,375.9749,376.5046,375.8519,376.2587,93615.0
2021-10-04 10:00:00,397.72,398.22,396.52,396.8,141870.0,376.2019,376.6748,375.0668,375.3317,141870.0
2021-10-04 10:10:00,396.74,397.31,396.14,396.23,153187.0,375.2749,375.8141,374.7074,374.7925,153187.0
2021-10-04 10:20:00,396.23,396.4,395.14,395.32,208887.0,374.7925,374.9533,373.7615,373.9317,208887.0
2021-10-04 10:30:00,395.2,395.22,393.22,393.63,236112.0,373.8182,373.8372,371.9454,372.3332,236112.0
2021-10-04 10:40:00,393.63,394.58,393.55,393.75,345991.0,372.3332,373.2318,372.2575,372.4467,345991.0
2021-10-04 10:50:00,393.76,393.98,392.62,393.5,191418.0,372.4562,372.6642,371.3778,372.2102,191418.0
2021-10-04 11:00:00,393.47,393.88,392.7,393.72,180222.0,372.1818,372.5697,371.4535,372.4183,180222.0
2021-10-04 11:10:00,393.65,394.22,393.48,393.85,113409.0,372.3521,372.8913,372.1913,372.5413,113409.0
2021-10-04 11:20:00,393.84,393.91,392.74,393.38,161518.0,372.5318,372.598,371.4913,372.0967,161518.0
2021-10-04 11:30:00,393.33,393.49,392.04,392.07,174050.0,372.0494,372.2008,370.8292,370.8576,174050.0
2021-10-04 11:40:00,392.07,392.9,391.96,392.69,121635.0,370.8576,371.6427,370.7535,371.444,121635.0
2021-10-04 11:50:00,392.68,394.09,392.61,393.86,169470.0,371.4346,372.7683,371.3684,372.5507,169470.0
2021-10-04 12:00:00,393.83,394.0,393.37,393.94,115615.0,372.5224,372.6832,372.0873,372.6264,115615.0
2021-10-04 12:10:00,393.91,393.91,393.48,393.62,86514.0,372.598,372.598,372.1913,372.3237,86514.0
2021-10-04 12:20:00,393.58,393.64,392.76,392.97,112483.0,372.2859,372.3426,371.5103,371.7089,112483.0
2021-10-04 12:30:00,392.98,393.38,392.84,392.95,89500.0,371.7184,372.0967,371.5859,371.69,89500.0
2021-10-04 12:40:00,392.94,392.97,392.25,392.74,149112.0,371.6805,371.7089,371.0278,371.4913,149112.0
2021-10-04 12:50:00,392.79,393.15,392.28,392.77,137709.0,371.5386,371.8792,371.0562,371.5197,137709.0
2021-10-04 13:00:00,392.76,393.26,392.11,393.19,95034.0,371.5103,371.9832,370.8954,371.917,95034.0
2021-10-04 13:10:00,393.18,393.68,393.0,393.13,99533.0,371.9075,372.3805,371.7373,371.8602,99533.0
2021-10-04 13:20:00,393.12,393.35,392.62,392.77,72765.0,371.8508,372.0683,371.3778,371.5197,72765.0
2021-10-04 13:30:00,392.75,393.38,392.74,393.35,91908.0,371.5008,372.0967,371.4913,372.0683,91908.0
2021-10-04 13:40:00,393.33,393.42,392.82,393.4,73332.0,372.0494,372.1345,371.567,372.1156,73332.0
2021-10-04 13:50:00,393.36,393.52,392.84,392.88,55755.0,372.0778,372.2291,371.5859,371.6238,55755.0
2021-10-04 14:00:00,392.87,393.75,392.83,393.51,116188.0,371.6143,372.4467,371.5765,372.2197,116188.0
2021-10-04 14:10:00,393.51,393.6,392.77,393.46,99707.0,372.2197,372.3048,371.5197,372.1724,99707.0
2021-10-04 14:20:00,393.47,393.98,393.11,393.24,95844.0,372.1818,372.6642,371.8413,371.9643,95844.0
2021-10-04 14:30:00,393.26,393.47,392.85,393.31,145726.0,371.9832,372.1818,371.5954,372.0305,145726.0
2021-10-04 14:40:00,393.28,394.0,393.1,393.99,88054.0,372.0021,372.6832,371.8319,372.6737,88054.0
2021-10-04 14:50:00,393.94,393.97,393.43,393.7,88823.0,372.6264,372.6548,372.144,372.3994,88823.0
2021-10-04 15:00:00,393.75,394.59,393.57,394.12,102912.0,372.4467,373.2412,372.2764,372.7967,102912.0
2021-10-04 15:10:00,394.1,394.1,393.2,393.23,144676.0,372.7778,372.7778,371.9264,371.9548,144676.0
2021-10-04 15:20:00,393.29,393.38,392.86,393.14,105463.0,372.0116,372.0967,371.6048,371.8697,105463.0
2021-10-04 15:30:00,393.12,393.76,392.92,392.93,157320.0,371.8508,372.4562,371.6616,371.6711,157320.0
2021-10-04 15:40:00,392.96,394.44,392.96,393.98,184168.0,371.6994,373.0994,371.6994,372.6642,184168.0
2021-10-04 15:50:00,393.95,394.19,392.88,394.15,532448.0,372.6359,372.8629,371.6238,372.8251,532448.0
2021-10-05 09:30:00,395.56,396.26,394.79,395.3,325018.0,374.1588,374.8209,373.4304,373.9128,325018.0
2021-10-05 09:40:00,395.39,396.03,395.0,395.98,155800.0,373.998,374.6033,373.6291,374.556,155800.0
2021-10-05 09:50:00,396.06,396.91,395.98,396.46,134676.0,374.6317,375.4357,374.556,375.0101,134676.0
2021-10-05 10:00:00,396.47,397.6,396.39,397.53,170215.0,375.0195,376.0884,374.9439,376.0222,170215.0
2021-10-05 10:10:00,397.57,398.21,397.49,397.87,149485.0,376.06,376.6654,375.9843,376.3438,149485.0
2021-10-05 10:20:00,397.89,398.8,397.83,398.76,181302.0,376.3627,377.2235,376.3059,377.1856,181302.0
2021-10-05 10:30:00,398.76,399.03,398.22,398.27,186166.0,377.1856,377.441,376.6748,376.7221,186166.0
2021-10-05 10:40:00,398.27,399.17,398.27,399.13,113042.0,376.7221,377.5734,376.7221,377.5356,113042.0
2021-10-05 10:50:00,399.12,399.45,399.03,399.43,120603.0,377.5262,377.8383,377.441,377.8194,120603.0
2021-10-05 11:00:00,399.41,400.01,399.19,399.87,93266.0,377.8005,378.368,377.5924,378.2356,93266.0
2021-10-05 11:10:00,399.89,400.05,399.76,399.84,64209.0,378.2545,378.4058,378.1315,378.2072,64209.0
2021-10-05 11:20:00,399.82,399.97,399.49,399.57,103714.0,378.1883,378.3302,377.8761,377.9518,103714.0
2021-10-05 11:30:00,399.58,399.86,399.29,399.29,91031.0,377.9613,378.2261,377.687,377.687,91031.0
2021-10-05 11:40:00,399.29,399.33,398.8,398.8,69094.0,377.687,377.7248,377.2235,377.2235,69094.0
2021-10-05 11:50:00,398.83,399.5,398.82,399.5,82771.0,377.2518,377.8856,377.2424,377.8856,82771.0
2021-10-05 12:00:00,399.51,399.88,399.23,399.87,53754.0,377.8951,378.245,377.6302,378.2356,53754.0
2021-10-05 12:10:00,399.87,400.05,399.51,399.51,81474.0,378.2356,378.4058,377.8951,377.8951,81474.0
2021-10-05 12:20:00,399.51,399.6,398.97,399.2,147753.0,377.8951,377.9802,377.3843,377.6018,147753.0
2021-10-05 12:30:00,399.21,399.37,398.89,398.99,47334.0,377.6113,377.7626,377.3086,377.4032,47334.0
2021-10-05 12:40:00,399.02,399.43,398.88,399.36,78001.0,377.4316,377.8194,377.2991,377.7532,78001.0
2021-10-05 12:50:00,399.36,399.5,399.16,399.46,40758.0,377.7532,377.8856,377.564,377.8478,40758.0
2021-10-05 13:00:00,399.46,399.53,399.1,399.44,73494.0,377.8478,377.914,377.5072,377.8288,73494.0
2021-10-05 13:10:00,399.45,399.65,399.23,399.43,53130.0,377.8383,378.0275,377.6302,377.8194,53130.0
2021-10-05 13:20:00,399.47,399.61,399.34,399.51,31481.0,377.8572,377.9896,377.7343,377.8951,31481.0
2021-10-05 13:30:00,399.49,399.81,399.4,399.73,59275.0,377.8761,378.1788,377.791,378.1032,59275.0
2021-10-05 13:40:00,399.72,400.07,399.72,399.92,53430.0,378.0937,378.4248,378.0937,378.2829,53430.0
2021-10-05 13:50:00,399.93,400.14,399.69,399.92,60483.0,378.2923,378.491,378.0653,378.2829,60483.0
2021-10-05 14:00:00,399.91,400.24,399.76,399.88,84164.0,378.2734,378.5856,378.1315,378.245,84164.0
2021-10-05 14:10:00,399.86,400.04,399.67,399.75,52094.0,378.2261,378.3964,378.0464,378.1221,52094.0
2021-10-05 14:20:00,399.77,400.05,399.61,400.04,58933.0,378.141,378.4058,377.9896,378.3964,58933.0
2021-10-05 14:30:00,400.06,400.29,399.95,400.11,62347.0,378.4153,378.6329,378.3112,378.4626,62347.0
2021-10-05 14:40:00,400.11,400.36,400.03,400.18,65144.0,378.4626,378.6991,378.3869,378.5288,65144.0
2021-10-05 14:50:00,400.15,400.27,399.85,399.9,69707.0,378.5004,378.6139,378.2167,378.264,69707.0
2021-10-05 15:00:00,399.87,400.05,399.77,399.96,72788.0,378.2356,378.4058,378.141,378.3207,72788.0
2021-10-05 15:10:00,399.97,400.22,399.86,399.97,66798.0,378.3302,378.5666,378.2261,378.3302,66798.0
2021-10-05 15:20:00,399.96,399.98,399.33,399.4,131527.0,378.3207,378.3396,377.7248,377.791,131527.0
2021-10-05 15:30:00,399.4,399.76,399.29,399.38,75343.0,377.791,378.1315,377.687,377.7721,75343.0
2021-10-05 15:40:00,399.36,399.58,399.08,399.12,87714.0,377.7532,377.9613,377.4883,377.5262,87714.0
2021-10-05 15:50:00,399.15,399.21,397.94,398.12,426438.0,377.5545,377.6113,376.41,376.5803,426438.0
2021-10-06 09:30:00,394.65,396.52,394.35,396.1,383818.0,373.298,375.0668,373.0142,374.6695,383818.0
2021-10-06 09:40:00,396.14,396.48,395.35,395.42,285472.0,374.7074,375.029,373.9601,374.0263,285472.0
2021-10-06 09:50:00,395.42,395.46,394.08,394.26,241035.0,374.0263,374.0642,372.7588,372.9291,241035.0
2021-10-06 10:00:00,394.19,394.19,393.06,393.92,362937.0,372.8629,372.8629,371.794,372.6075,362937.0
2021-10-06 10:10:00,393.86,394.94,393.43,393.94,140380.0,372.5507,373.5723,372.144,372.6264,140380.0
2021-10-06 10:20:00,393.93,396.34,393.93,395.83,171039.0,372.617,374.8966,372.617,374.4142,171039.0
2021-10-06 10:30:00,395.86,396.71,395.43,396.2,138288.0,374.4425,375.2465,374.0358,374.7641,138288.0
2021-10-06 10:40:00,396.24,396.24,395.05,396.06,144606.0,374.802,374.802,373.6764,374.6317,144606.0
2021-10-06 10:50:00,396.05,396.27,395.57,396.15,139975.0,374.6223,374.8304,374.1682,374.7168,139975.0
2021-10-06 11:00:00,396.17,396.62,395.75,396.09,81063.0,374.7358,375.1614,374.3385,374.6601,81063.0
2021-10-06 11:10:00,396.12,396.13,395.48,395.68,59325.0,374.6885,374.6979,374.0831,374.2723,59325.0
2021-10-06 11:20:00,395.77,395.77,394.81,394.9,105729.0,374.3574,374.3574,373.4493,373.5345,105729.0
2021-10-06 11:30:00,394.91,395.34,394.45,395.05,81486.0,373.5439,373.9507,373.1088,373.6764,81486.0
2021-10-06 11:40:00,395.18,395.39,394.72,395.16,97795.0,373.7993,373.998,373.3642,373.7804,97795.0
2021-10-06 11:50:00,395.14,396.42,395.13,396.28,80019.0,373.7615,374.9722,373.752,374.8398,80019.0
2021-10-06 12:00:00,396.29,396.38,394.83,395.02,109200.0,374.8493,374.9344,373.4683,373.648,109200.0
2021-10-06 12:10:00,394.99,395.3,394.74,395.2,59230.0,373.6196,373.9128,373.3831,373.8182,59230.0
2021-10-06 12:20:00,395.17,395.44,394.52,394.92,66191.0,373.7899,374.0453,373.175,373.5534,66191.0
2021-10-06 12:30:00,394.92,395.12,394.74,395.12,53317.0,373.5534,373.7426,373.3831,373.7426,53317.0
2021-10-06 12:40:00,395.12,395.8,395.12,395.27,37750.0,373.7426,374.3858,373.7426,373.8845,37750.0
2021-10-06 12:50:00,395.37,395.83,395.21,395.35,32787.0,373.979,374.4142,373.8277,373.9601,32787.0
2021-10-06 13:00:00,395.36,395.58,394.61,394.95,47336.0,373.9696,374.1777,373.2602,373.5818,47336.0
2021-10-06 13:10:00,394.88,395.54,394.66,395.49,69551.0,373.5156,374.1398,373.3075,374.0926,69551.0
2021-10-06 13:20:00,395.52,396.45,395.35,396.45,50661.0,374.1209,375.0006,373.9601,375.0006,50661.0
2021-10-06 13:30:00,396.49,397.82,396.43,397.76,85900.0,375.0384,376.2965,374.9817,376.2397,85900.0
2021-10-06 13:40:00,397.73,397.9,397.45,397.77,53921.0,376.2114,376.3722,375.9465,376.2492,53921.0
2021-10-06 13:50:00,397.75,397.75,396.95,397.64,60082.0,376.2303,376.2303,375.4736,376.1262,60082.0
2021-10-06 14:00:00,397.74,398.31,397.21,398.31,126640.0,376.2208,376.76,375.7195,376.76,126640.0
2021-10-06 14:10:00,398.32,399.14,398.18,399.13,147952.0,376.7694,377.5451,376.637,377.5356,147952.0
2021-10-06 14:20:00,399.16,399.19,398.59,398.99,84204.0,377.564,377.5924,377.0248,377.4032,84204.0
2021-10-06 14:30:00,398.96,399.1,398.66,399.02,110226.0,377.3748,377.5072,377.091,377.4316,110226.0
2021-10-06 14:40:00,399.05,399.47,399.0,399.02,73286.0,377.4599,377.8572,377.4126,377.4316,73286.0
2021-10-06 14:50:00,399.02,399.15,398.3,398.34,102756.0,377.4316,377.5545,376.7505,376.7884,102756.0
2021-10-06 15:00:00,398.34,398.74,398.27,398.43,92432.0,376.7884,377.1667,376.7221,376.8735,92432.0
2021-10-06 15:10:00,398.44,398.96,398.22,398.7,111583.0,376.8829,377.3748,376.6748,377.1289,111583.0
2021-10-06 15:20:00,398.72,398.96,398.35,398.94,67419.0,377.1478,377.3748,376.7978,377.3559,67419.0
2021-10-06 15:30:00,398.9,399.03,398.13,398.44,100482.0,377.3181,377.441,376.5897,376.8829,100482.0
2021-10-06 15:40:00,398.45,399.38,398.37,399.13,142744.0,376.8924,377.7721,376.8167,377.5356,142744.0
2021-10-06 15:50:00,399.17,400.02,399.14,399.84,248267.0,377.5734,378.3775,377.5451,378.2072,248267.0
2021-10-07 09:30:00,403.07,404.68,402.93,404.37,291537.0,381.2624,382.7853,381.13,382.4921,291537.0
2021-10-07 09:40:00,404.4,404.61,403.78,404.01,91756.0,382.5205,382.7191,381.934,382.1516,91756.0
2021-10-07 09:50:00,404.08,405.14,404.08,405.14,122407.0,382.2178,383.2205,382.2178,383.2205,122407.0
2021-10-07 10:00:00,405.18,405.68,405.0,405.45,133952.0,383.2583,383.7312,383.088,383.5137,133952.0
2021-10-07 10:10:00,405.43,405.97,405.41,405.78,157135.0,383.4948,384.0055,383.4758,383.8258,157135.0
2021-10-07 10:20:00,405.77,406.05,405.58,405.79,228986.0,383.8164,384.0812,383.6366,383.8353,228986.0
2021-10-07 10:30:00,405.82,405.98,405.3,405.32,128175.0,383.8637,384.015,383.3718,383.3907,128175.0
2021-10-07 10:40:00,405.34,405.73,405.34,405.73,72743.0,383.4096,383.7785,383.4096,383.7785,72743.0
2021-10-07 10:50:00,405.68,405.87,405.68,405.74,95335.0,383.7312,383.911,383.7312,383.788,95335.0
2021-10-07 11:00:00,405.76,405.81,405.47,405.5,51977.0,383.8069,383.8542,383.5326,383.561,51977.0
2021-10-07 11:10:00,405.54,405.57,404.95,405.08,61690.0,383.5988,383.6272,383.0407,383.1637,61690.0
2021-10-07 11:20:00,405.11,405.4,405.11,405.29,49651.0,383.1921,383.4664,383.1921,383.3623,49651.0
2021-10-07 11:30:00,405.32,405.55,405.24,405.44,40696.0,383.3907,383.6083,383.315,383.5042,40696.0
2021-10-07 11:40:00,405.5,405.7,405.47,405.64,35145.0,383.561,383.7502,383.5326,383.6934,35145.0
2021-10-07 11:50:00,405.64,405.8,405.44,405.78,33124.0,383.6934,383.8447,383.5042,383.8258,33124.0
2021-10-07 12:00:00,405.79,405.94,405.5,405.58,36528.0,383.8353,383.9772,383.561,383.6366,36528.0
2021-10-07 12:10:00,405.58,405.58,405.23,405.5,33540.0,383.6366,383.6366,383.3056,383.561,33540.0
2021-10-07 12:20:00,405.5,405.62,405.4,405.45,37949.0,383.561,383.6745,383.4664,383.5137,37949.0
2021-10-07 12:30:00,405.48,405.69,405.47,405.67,26360.0,383.5421,383.7407,383.5326,383.7218,26360.0
2021-10-07 12:40:00,405.69,405.69,405.2,405.29,65990.0,383.7407,383.7407,383.2772,383.3623,65990.0
2021-10-07 12:50:00,405.31,405.59,405.16,405.58,92688.0,383.3813,383.6461,383.2394,383.6366,92688.0
2021-10-07 13:00:00,405.58,405.58,405.21,405.34,46110.0,383.6366,383.6366,383.2867,383.4096,46110.0
2021-10-07 13:10:00,405.33,405.47,405.28,405.43,28457.0,383.4002,383.5326,383.3529,383.4948,28457.0
2021-10-07 13:20:00,405.43,405.62,405.29,405.62,73670.0,383.4948,383.6745,383.3623,383.6745,73670.0
2021-10-07 13:30:00,405.61,405.62,405.31,405.34,66678.0,383.665,383.6745,383.3813,383.4096,66678.0
2021-10-07 13:40:00,405.36,405.43,405.16,405.18,29877.0,383.4285,383.4948,383.2394,383.2583,29877.0
2021-10-07 13:50:00,405.18,405.25,404.97,405.02,50949.0,383.2583,383.3245,383.0596,383.1069,50949.0
2021-10-07 14:00:00,405.03,405.07,404.44,404.67,76146.0,383.1164,383.1542,382.5583,382.7759,76146.0
2021-10-07 14:10:00,404.67,404.82,404.56,404.73,40955.0,382.7759,382.9178,382.6718,382.8326,40955.0
2021-10-07 14:20:00,404.7,404.82,404.38,404.46,45607.0,382.8043,382.9178,382.5016,382.5772,45607.0
2021-10-07 14:30:00,404.49,404.59,404.17,404.28,48395.0,382.6056,382.7002,382.3029,382.407,48395.0
2021-10-07 14:40:00,404.24,404.28,403.89,404.0,57161.0,382.3691,382.407,382.0381,382.1421,57161.0
2021-10-07 14:50:00,403.99,404.04,403.62,403.72,67242.0,382.1327,382.18,381.7827,381.8773,67242.0
2021-10-07 15:00:00,403.72,404.17,403.51,404.17,69057.0,381.8773,382.3029,381.6786,382.3029,69057.0
2021-10-07 15:10:00,404.14,404.53,403.98,404.45,76048.0,382.2746,382.6435,382.1232,382.5678,76048.0
2021-10-07 15:20:00,404.41,404.51,403.95,404.15,59816.0,382.5299,382.6245,382.0948,382.284,59816.0
2021-10-07 15:30:00,404.13,404.24,403.74,403.76,73697.0,382.2651,382.3691,381.8962,381.9151,73697.0
2021-10-07 15:40:00,403.77,403.96,403.22,403.72,141343.0,381.9246,382.1043,381.4043,381.8773,141343.0
2021-10-07 15:50:00,403.68,403.69,402.85,403.25,371837.0,381.8394,381.8489,381.0543,381.4327,371837.0
2021-10-08 09:30:00,404.04,404.39,402.68,403.34,261038.0,382.18,382.511,380.8935,381.5178,261038.0
2021-10-08 09:40:00,403.44,404.25,402.83,403.43,169071.0,381.6124,382.3786,381.0354,381.603,169071.0
2021-10-08 09:50:00,403.46,403.59,402.73,403.03,105455.0,381.6313,381.7543,380.9408,381.2246,105455.0
2021-10-08 10:00:00,403.01,404.15,403.0,403.92,96770.0,381.2057,382.284,381.1962,382.0665,96770.0
2021-10-08 10:10:00,403.91,404.21,403.51,403.79,137230.0,382.057,382.3408,381.6786,381.9435,137230.0
2021-10-08 10:20:00,403.78,403.94,403.52,403.56,91063.0,381.934,382.0854,381.6881,381.7259,91063.0
2021-10-08 10:30:00,403.58,403.92,403.39,403.42,52467.0,381.7449,382.0665,381.5651,381.5935,52467.0
2021-10-08 10:40:00,403.44,403.52,402.72,403.39,106230.0,381.6124,381.6881,380.9314,381.5651,106230.0
2021-10-08 10:50:00,403.37,403.74,403.28,403.35,69777.0,381.5462,381.8962,381.4611,381.5273,69777.0
2021-10-08 11:00:00,403.36,403.55,402.97,403.55,61213.0,381.5368,381.7165,381.1679,381.7165,61213.0
2021-10-08 11:10:00,403.55,403.97,403.45,403.93,48319.0,381.7165,382.1138,381.6219,382.0759,48319.0
2021-10-08 11:20:00,403.94,403.95,403.38,403.6,55211.0,382.0854,382.0948,381.5557,381.7638,55211.0
2021-10-08 11:30:00,403.61,403.65,403.09,403.32,43593.0,381.7732,381.8111,381.2814,381.4989,43593.0
2021-10-08 11:40:00,403.3,403.31,403.01,403.1,46211.0,381.48,381.4895,381.2057,381.2908,46211.0
2021-10-08 11:50:00,403.13,403.28,402.88,402.99,47821.0,381.3192,381.4611,381.0827,381.1868,47821.0
2021-10-08 12:00:00,402.98,403.27,402.78,403.17,40948.0,381.1773,381.4516,380.9881,381.357,40948.0
2021-10-08 12:10:00,403.18,403.26,402.88,402.95,53839.0,381.3665,381.4422,381.0827,381.1489,53839.0
2021-10-08 12:20:00,402.98,403.02,402.5,402.55,64642.0,381.1773,381.2152,380.7233,380.7706,64642.0
2021-10-08 12:30:00,402.55,403.1,402.47,403.1,67234.0,380.7706,381.2908,380.6949,381.2908,67234.0
2021-10-08 12:40:00,403.06,403.28,402.96,403.04,48364.0,381.253,381.4611,381.1584,381.2341,48364.0
2021-10-08 12:50:00,403.01,403.24,402.87,402.87,33707.0,381.2057,381.4232,381.0733,381.0733,33707.0
2021-10-08 13:00:00,402.88,403.06,402.65,402.65,42085.0,381.0827,381.253,380.8652,380.8652,42085.0
2021-10-08 13:10:00,402.65,402.96,401.98,401.98,105085.0,380.8652,381.1584,380.2314,380.2314,105085.0
2021-10-08 13:20:00,401.97,402.28,401.94,402.2,55031.0,380.222,380.5152,380.1936,380.4395,55031.0
2021-10-08 13:30:00,402.18,402.43,402.05,402.09,45996.0,380.4206,380.6571,380.2976,380.3355,45996.0
2021-10-08 13:40:00,402.09,402.41,402.02,402.37,80568.0,380.3355,380.6382,380.2693,380.6003,80568.0
2021-10-08 13:50:00,402.37,402.77,402.32,402.7,43357.0,380.6003,380.9787,380.553,380.9125,43357.0
2021-10-08 14:00:00,402.75,403.13,402.66,403.04,47089.0,380.9598,381.3192,380.8746,381.2341,47089.0
2021-10-08 14:10:00,403.01,403.41,402.91,403.23,53573.0,381.2057,381.5841,381.1111,381.4138,53573.0
2021-10-08 14:20:00,403.24,403.77,403.19,403.75,46562.0,381.4232,381.9246,381.376,381.9057,46562.0
2021-10-08 14:30:00,403.77,403.89,403.39,403.53,46341.0,381.9246,382.0381,381.5651,381.6976,46341.0
2021-10-08 14:40:00,403.57,403.57,403.33,403.46,45269.0,381.7354,381.7354,381.5084,381.6313,45269.0
2021-10-08 14:50:00,403.43,403.51,403.27,403.35,35067.0,381.603,381.6786,381.4516,381.5273,35067.0
2021-10-08 15:00:00,403.37,403.64,403.24,403.56,45596.0,381.5462,381.8016,381.4232,381.7259,45596.0
2021-10-08 15:10:00,403.5,403.73,403.34,403.5,62679.0,381.6692,381.8867,381.5178,381.6692,62679.0
2021-10-08 15:20:00,403.5,403.59,403.31,403.46,29554.0,381.6692,381.7543,381.4895,381.6313,29554.0
2021-10-08 15:30:00,403.46,403.49,402.72,402.89,74734.0,381.6313,381.6597,380.9314,381.0922,74734.0
2021-10-08 15:40:00,402.83,403.0,402.52,402.52,109690.0,381.0354,381.1962,380.7422,380.7422,109690.0
2021-10-08 15:50:00,402.52,402.74,402.21,402.51,198641.0,380.7422,380.9503,380.449,380.7327,198641.0
2021-10-11 09:30:00,401.87,402.43,401.67,402.2,185691.0,380.1274,380.6571,379.9382,380.4395,185691.0
2021-10-11 09:40:00,402.26,403.31,402.23,403.19,99778.0,380.4963,381.4895,380.4679,381.376,99778.0
2021-10-11 09:50:00,403.22,403.96,403.21,403.96,73306.0,381.4043,382.1043,381.3949,382.1043,73306.0
2021-10-11 10:00:00,403.97,404.24,403.93,404.05,81186.0,382.1138,382.3691,382.0759,382.1894,81186.0
2021-10-11 10:10:00,404.05,404.54,404.02,404.54,76475.0,382.1894,382.6529,382.161,382.6529,76475.0
2021-10-11 10:20:00,404.54,404.74,404.41,404.65,47636.0,382.6529,382.8421,382.5299,382.757,47636.0
2021-10-11 10:30:00,404.68,404.69,404.46,404.53,43258.0,382.7853,382.7948,382.5772,382.6435,43258.0
2021-10-11 10:40:00,404.55,404.58,404.08,404.2,44489.0,382.6624,382.6907,382.2178,382.3313,44489.0
2021-10-11 10:50:00,404.27,404.52,404.17,404.17,37238.0,382.3975,382.634,382.3029,382.3029,37238.0
2021-10-11 11:00:00,404.18,404.37,404.15,404.31,25395.0,382.3124,382.4921,382.284,382.4354,25395.0
2021-10-11 11:10:00,404.34,404.38,403.73,403.75,45376.0,382.4637,382.5016,381.8867,381.9057,45376.0
2021-10-11 11:20:00,403.76,404.03,403.72,403.94,34956.0,381.9151,382.1705,381.8773,382.0854,34956.0
2021-10-11 11:30:00,403.92,404.52,403.9,404.45,33165.0,382.0665,382.634,382.0475,382.5678,33165.0
2021-10-11 11:40:00,404.5,404.62,404.18,404.28,37920.0,382.6151,382.7286,382.3124,382.407,37920.0
2021-10-11 11:50:00,404.33,404.33,404.06,404.13,25665.0,382.4543,382.4543,382.1989,382.2651,25665.0
2021-10-11 12:00:00,404.12,404.2,403.18,403.43,93767.0,382.2556,382.3313,381.3665,381.603,93767.0
2021-10-11 12:10:00,403.44,403.53,402.87,403.0,53078.0,381.6124,381.6976,381.0733,381.1962,53078.0
2021-10-11 12:20:00,402.99,403.25,402.95,403.25,29527.0,381.1868,381.4327,381.1489,381.4327,29527.0
2021-10-11 12:30:00,403.24,403.27,402.93,403.03,29281.0,381.4232,381.4516,381.13,381.2246,29281.0
2021-10-11 12:40:00,403.02,403.04,402.8,402.92,37242.0,381.2152,381.2341,381.0071,381.1206,37242.0
2021-10-11 12:50:00,402.9,402.92,402.43,402.71,59382.0,381.1016,381.1206,380.6571,380.9219,59382.0
2021-10-11 13:00:00,402.72,402.72,401.75,402.02,85501.0,380.9314,380.9314,380.0139,380.2693,85501.0
2021-10-11 13:10:00,402.03,402.35,402.03,402.16,41919.0,380.2787,380.5814,380.2787,380.4017,41919.0
2021-10-11 13:20:00,402.18,402.18,401.1,401.2,87181.0,380.4206,380.4206,379.399,379.4936,87181.0
2021-10-11 13:30:00,401.27,401.5,401.03,401.41,60322.0,379.5598,379.7774,379.3328,379.6923,60322.0
2021-10-11 13:40:00,401.39,401.59,400.78,401.05,65095.0,379.6733,379.8625,379.0963,379.3517,65095.0
2021-10-11 13:50:00,401.06,401.38,400.92,401.25,65137.0,379.3612,379.6639,379.2288,379.5409,65137.0
2021-10-11 14:00:00,401.28,401.67,401.16,401.64,45922.0,379.5693,379.9382,379.4558,379.9098,45922.0
2021-10-11 14:10:00,401.66,402.02,401.61,401.62,60224.0,379.9287,380.2693,379.8814,379.8909,60224.0
2021-10-11 14:20:00,401.65,401.65,401.09,401.34,48600.0,379.9193,379.9193,379.3896,379.626,48600.0
2021-10-11 14:30:00,401.29,401.5,401.05,401.09,48255.0,379.5788,379.7774,379.3517,379.3896,48255.0
2021-10-11 14:40:00,401.09,401.62,401.07,401.55,38656.0,379.3896,379.8909,379.3707,379.8247,38656.0
2021-10-11 14:50:00,401.53,401.76,401.05,401.59,51338.0,379.8058,380.0233,379.3517,379.8625,51338.0
2021-10-11 15:00:00,401.57,401.8,401.14,401.36,68775.0,379.8436,380.0612,379.4369,379.645,68775.0
2021-10-11 15:10:00,401.34,401.64,401.21,401.26,40535.0,379.626,379.9098,379.5031,379.5504,40535.0
2021-10-11 15:20:00,401.28,401.35,400.7,400.73,63255.0,379.5693,379.6355,379.0207,379.049,63255.0
2021-10-11 15:30:00,400.77,400.96,400.52,400.65,56565.0,379.0869,379.2666,378.8504,378.9734,56565.0
2021-10-11 15:40:00,400.67,400.71,400.32,400.41,140265.0,378.9923,379.0301,378.6612,378.7464,140265.0
2021-10-11 15:50:00,400.41,400.41,399.57,399.59,362042.0,378.7464,378.7464,377.9518,377.9707,362042.0
2021-10-12 09:30:00,400.55,400.92,399.89,400.3,290564.0,378.8788,379.2288,378.2545,378.6423,290564.0
2021-10-12 09:40:00,400.3,400.63,398.55,399.07,209758.0,378.6423,378.9545,376.987,377.4789,209758.0
2021-10-12 09:50:00,399.05,400.4,398.93,399.12,128895.0,377.4599,378.7369,377.3464,377.5262,128895.0
2021-10-12 10:00:00,399.12,399.88,398.82,398.91,152580.0,377.5262,378.245,377.2424,377.3275,152580.0
2021-10-12 10:10:00,398.84,400.14,398.61,399.36,148831.0,377.2613,378.491,377.0437,377.7532,148831.0
2021-10-12 10:20:00,399.37,399.67,398.89,399.62,145703.0,377.7626,378.0464,377.3086,377.9991,145703.0
2021-10-12 10:30:00,399.62,399.71,399.11,399.55,120003.0,377.9991,378.0842,377.5167,377.9329,120003.0
2021-10-12 10:40:00,399.58,399.92,399.33,399.56,80330.0,377.9613,378.2829,377.7248,377.9423,80330.0
2021-10-12 10:50:00,399.54,399.69,399.0,399.07,160684.0,377.9234,378.0653,377.4126,377.4789,160684.0
2021-10-12 11:00:00,399.1,400.38,399.1,400.15,101024.0,377.5072,378.718,377.5072,378.5004,101024.0
2021-10-12 11:10:00,400.13,400.25,399.46,399.61,89845.0,378.4815,378.595,377.8478,377.9896,89845.0
2021-10-12 11:20:00,399.63,400.0,399.54,399.74,60929.0,378.0086,378.3585,377.9234,378.1126,60929.0
2021-10-12 11:30:00,399.73,399.85,399.29,399.48,66356.0,378.1032,378.2167,377.687,377.8667,66356.0
2021-10-12 11:40:00,399.47,399.66,399.24,399.65,68778.0,377.8572,378.0369,377.6397,378.0275,68778.0
2021-10-12 11:50:00,399.67,400.25,399.65,400.2,64719.0,378.0464,378.595,378.0275,378.5477,64719.0
2021-10-12 12:00:00,400.25,400.9,400.22,400.71,98903.0,378.595,379.2099,378.5666,379.0301,98903.0
2021-10-12 12:10:00,400.67,400.86,400.28,400.28,50090.0,378.9923,379.172,378.6234,378.6234,50090.0
2021-10-12 12:20:00,400.29,400.34,399.97,400.0,57853.0,378.6329,378.6801,378.3302,378.3585,57853.0
2021-10-12 12:30:00,400.04,400.12,399.09,399.31,77750.0,378.3964,378.4721,377.4978,377.7059,77750.0
2021-10-12 12:40:00,399.28,399.44,399.14,399.23,50809.0,377.6775,377.8288,377.5451,377.6302,50809.0
2021-10-12 12:50:00,399.25,399.4,399.0,399.14,83281.0,377.6491,377.791,377.4126,377.5451,83281.0
2021-10-12 13:00:00,399.16,399.17,398.78,398.8,258214.0,377.564,377.5734,377.2046,377.2235,258214.0
2021-10-12 13:10:00,398.8,399.24,398.79,399.17,132593.0,377.2235,377.6397,377.214,377.5734,132593.0
2021-10-12 13:20:00,399.19,399.39,398.77,399.24,87438.0,377.5924,377.7815,377.1951,377.6397,87438.0
2021-10-12 13:30:00,399.2,399.5,399.07,399.49,80033.0,377.6018,377.8856,377.4789,377.8761,80033.0
2021-10-12 13:40:00,399.48,399.81,399.48,399.57,167485.0,377.8667,378.1788,377.8667,377.9518,167485.0
2021-10-12 13:50:00,399.66,399.75,399.11,399.2,68565.0,378.0369,378.1221,377.5167,377.6018,68565.0
2021-10-12 14:00:00,399.14,399.58,399.08,399.46,28670.0,377.5451,377.9613,377.4883,377.8478,28670.0
2021-10-12 14:10:00,399.48,400.42,399.42,400.09,67320.0,377.8667,378.7558,377.8099,378.4437,67320.0
2021-10-12 14:20:00,400.09,400.16,399.81,399.86,32664.0,378.4437,378.5099,378.1788,378.2261,32664.0
2021-10-12 14:30:00,399.9,399.98,399.43,399.48,30436.0,378.264,378.3396,377.8194,377.8667,30436.0
2021-10-12 14:40:00,399.49,399.63,399.43,399.55,28733.0,377.8761,378.0086,377.8194,377.9329,28733.0
2021-10-12 14:50:00,399.55,399.82,399.2,399.25,80860.0,377.9329,378.1883,377.6018,377.6491,80860.0
2021-10-12 15:00:00,399.29,399.32,398.87,399.02,47241.0,377.687,377.7153,377.2897,377.4316,47241.0
2021-10-12 15:10:00,399.04,399.32,398.73,399.07,62729.0,377.4505,377.7153,377.1573,377.4789,62729.0
2021-10-12 15:20:00,399.05,399.31,398.77,399.18,48383.0,377.4599,377.7059,377.1951,377.5829,48383.0
2021-10-12 15:30:00,399.13,399.32,398.9,398.94,67603.0,377.5356,377.7153,377.3181,377.3559,67603.0
2021-10-12 15:40:00,398.96,398.98,397.9,398.1,156585.0,377.3748,377.3937,376.3722,376.5613,156585.0
2021-10-12 15:50:00,398.12,399.07,397.87,398.66,407133.0,376.5803,377.4789,376.3438,377.091,407133.0
2021-10-13 09:30:00,399.65,400.17,399.38,400.12,262599.0,378.0275,378.5193,377.7721,378.4721,262599.0
2021-10-13 09:40:00,400.14,400.14,398.47,398.47,171591.0,378.491,378.491,376.9113,376.9113,171591.0
2021-10-13 09:50:00,398.44,398.58,397.82,398.19,173445.0,376.8829,377.0154,376.2965,376.6465,173445.0
2021-10-13 10:00:00,398.15,398.29,397.85,398.02,144953.0,376.6086,376.7411,376.3249,376.4857,144953.0
2021-10-13 10:10:00,398.03,398.14,396.75,397.64,155599.0,376.4951,376.5992,375.2844,376.1262,155599.0
2021-10-13 10:20:00,397.65,397.71,396.99,397.11,141973.0,376.1357,376.1924,375.5114,375.6249,141973.0
2021-10-13 10:30:00,397.13,398.14,396.97,397.73,142685.0,375.6438,376.5992,375.4925,376.2114,142685.0
2021-10-13 10:40:00,397.73,398.44,397.63,398.09,314704.0,376.2114,376.8829,376.1168,376.5519,314704.0
2021-10-13 10:50:00,398.09,398.23,397.75,397.84,98291.0,376.5519,376.6843,376.2303,376.3154,98291.0
2021-10-13 11:00:00,397.84,398.45,397.82,398.21,100904.0,376.3154,376.8924,376.2965,376.6654,100904.0
2021-10-13 11:10:00,398.2,398.44,398.0,398.3,74841.0,376.6559,376.8829,376.4668,376.7505,74841.0
2021-10-13 11:20:00,398.25,398.35,397.6,397.99,562949.0,376.7032,376.7978,376.0884,376.4573,562949.0
2021-10-13 11:30:00,397.98,397.99,397.35,397.91,367288.0,376.4478,376.4573,375.8519,376.3816,367288.0
2021-10-13 11:40:00,397.95,399.2,397.89,398.97,82669.0,376.4195,377.6018,376.3627,377.3843,82669.0
2021-10-13 11:50:00,398.95,399.12,398.56,398.65,44880.0,377.3654,377.5262,376.9965,377.0816,44880.0
2021-10-13 12:00:00,398.67,398.75,398.49,398.75,42042.0,377.1005,377.1762,376.9302,377.1762,42042.0
2021-10-13 12:10:00,398.71,398.82,398.49,398.55,30686.0,377.1383,377.2424,376.9302,376.987,30686.0
2021-10-13 12:20:00,398.58,398.96,398.41,398.95,37802.0,377.0154,377.3748,376.8546,377.3654,37802.0
2021-10-13 12:30:00,398.91,398.91,398.62,398.8,35375.0,377.3275,377.3275,377.0532,377.2235,35375.0
2021-10-13 12:40:00,398.78,399.11,398.48,398.6,48074.0,377.2046,377.5167,376.9208,377.0343,48074.0
2021-10-13 12:50:00,398.58,398.75,398.36,398.7,38765.0,377.0154,377.1762,376.8073,377.1289,38765.0
2021-10-13 13:00:00,398.67,399.09,398.59,398.94,43083.0,377.1005,377.4978,377.0248,377.3559,43083.0
2021-10-13 13:10:00,398.96,399.19,398.9,399.09,46945.0,377.3748,377.5924,377.3181,377.4978,46945.0
2021-10-13 13:20:00,399.09,399.64,399.03,399.58,57190.0,377.4978,378.018,377.441,377.9613,57190.0
2021-10-13 13:30:00,399.58,400.11,399.58,400.07,72658.0,377.9613,378.4626,377.9613,378.4248,72658.0
2021-10-13 13:40:00,400.09,400.11,399.79,399.79,52745.0,378.4437,378.4626,378.1599,378.1599,52745.0
2021-10-13 13:50:00,399.82,399.98,399.68,399.69,63209.0,378.1883,378.3396,378.0559,378.0653,63209.0
2021-10-13 14:00:00,399.7,400.88,399.13,399.85,368119.0,378.0748,379.1909,377.5356,378.2167,368119.0
2021-10-13 14:10:00,399.84,400.38,399.44,399.92,120106.0,378.2072,378.718,377.8288,378.2829,120106.0
2021-10-13 14:20:00,399.92,400.27,399.61,399.61,71672.0,378.2829,378.6139,377.9896,377.9896,71672.0
2021-10-13 14:30:00,399.62,399.78,399.36,399.46,57234.0,377.9991,378.1504,377.7532,377.8478,57234.0
2021-10-13 14:40:00,399.47,399.48,398.96,399.26,58396.0,377.8572,377.8667,377.3748,377.6586,58396.0
2021-10-13 14:50:00,399.24,399.62,399.2,399.48,37598.0,377.6397,377.9991,377.6018,377.8667,37598.0
2021-10-13 15:00:00,399.46,400.02,399.11,400.02,123451.0,377.8478,378.3775,377.5167,378.3775,123451.0
2021-10-13 15:10:00,400.01,400.06,399.56,399.64,83301.0,378.368,378.4153,377.9423,378.018,83301.0
2021-10-13 15:20:00,399.64,399.69,399.38,399.42,38079.0,378.018,378.0653,377.7721,377.8099,38079.0
2021-10-13 15:30:00,399.44,399.91,399.4,399.77,75101.0,377.8288,378.2734,377.791,378.141,75101.0
2021-10-13 15:40:00,399.75,399.99,399.4,399.97,91597.0,378.1221,378.3491,377.791,378.3302,91597.0
2021-10-13 15:50:00,399.88,400.24,399.79,400.05,251103.0,378.245,378.5856,378.1599,378.4058,251103.0
2021-10-14 09:30:00,403.7,404.01,403.22,403.26,271232.0,381.8584,382.1516,381.4043,381.4422,271232.0
2021-10-14 09:40:00,403.31,404.37,403.29,404.11,161400.0,381.4895,382.4921,381.4705,382.2462,161400.0
2021-10-14 09:50:00,404.04,404.25,403.87,404.11,102938.0,382.18,382.3786,382.0192,382.2462,102938.0
2021-10-14 10:00:00,404.14,405.11,404.13,404.8,129324.0,382.2746,383.1921,382.2651,382.8988,129324.0
2021-10-14 10:10:00,404.82,405.38,404.77,405.25,130256.0,382.9178,383.4475,382.8705,383.3245,130256.0
2021-10-14 10:20:00,405.27,405.4,405.05,405.06,91925.0,383.3434,383.4664,383.1353,383.1448,91925.0
2021-10-14 10:30:00,405.1,405.27,404.82,405.09,62228.0,383.1826,383.3434,382.9178,383.1732,62228.0
2021-10-14 10:40:00,405.09,405.46,404.91,405.43,80543.0,383.1732,383.5231,383.0029,383.4948,80543.0
2021-10-14 10:50:00,405.44,405.64,405.44,405.62,59305.0,383.5042,383.6934,383.5042,383.6745,59305.0
2021-10-14 11:00:00,405.61,405.69,405.24,405.47,52149.0,383.665,383.7407,383.315,383.5326,52149.0
2021-10-14 11:10:00,405.47,405.64,405.31,405.5,38444.0,383.5326,383.6934,383.3813,383.561,38444.0
2021-10-14 11:20:00,405.5,405.74,405.43,405.56,44750.0,383.561,383.788,383.4948,383.6177,44750.0
2021-10-14 11:30:00,405.56,405.76,405.47,405.76,59065.0,383.6177,383.8069,383.5326,383.8069,59065.0
2021-10-14 11:40:00,405.76,405.97,405.66,405.94,92669.0,383.8069,384.0055,383.7123,383.9772,92669.0
2021-10-14 11:50:00,405.98,406.14,405.77,406.13,51457.0,384.015,384.1663,383.8164,384.1569,51457.0
2021-10-14 12:00:00,406.13,406.3,406.08,406.19,45661.0,384.1569,384.3177,384.1096,384.2136,45661.0
2021-10-14 12:10:00,406.19,406.5,406.18,406.25,61696.0,384.2136,384.5069,384.2042,384.2704,61696.0
2021-10-14 12:20:00,406.24,406.4,406.16,406.27,43037.0,384.2609,384.4123,384.1853,384.2893,43037.0
2021-10-14 12:30:00,406.27,406.37,406.14,406.36,36270.0,384.2893,384.3839,384.1663,384.3744,36270.0
2021-10-14 12:40:00,406.36,406.39,406.25,406.37,31303.0,384.3744,384.4028,384.2704,384.3839,31303.0
2021-10-14 12:50:00,406.36,406.46,406.23,406.45,44409.0,384.3744,384.469,384.2515,384.4596,44409.0
2021-10-14 13:00:00,406.45,406.58,405.98,406.03,68782.0,384.4596,384.5825,384.015,384.0623,68782.0
2021-10-14 13:10:00,406.02,406.16,405.98,406.1,43479.0,384.0528,384.1853,384.015,384.1285,43479.0
2021-10-14 13:20:00,406.11,406.15,405.99,406.1,40484.0,384.138,384.1758,384.0245,384.1285,40484.0
2021-10-14 13:30:00,406.1,406.48,406.1,406.4,31243.0,384.1285,384.488,384.1285,384.4123,31243.0
2021-10-14 13:40:00,406.41,406.69,406.38,406.69,36105.0,384.4217,384.6866,384.3934,384.6866,36105.0
2021-10-14 13:50:00,406.69,406.74,406.52,406.62,46389.0,384.6866,384.7339,384.5258,384.6204,46389.0
2021-10-14 14:00:00,406.59,406.64,406.37,406.45,54854.0,384.592,384.6393,384.3839,384.4596,54854.0
2021-10-14 14:10:00,406.44,406.68,406.43,406.66,41597.0,384.4501,384.6771,384.4407,384.6582,41597.0
2021-10-14 14:20:00,406.67,406.81,406.6,406.81,48431.0,384.6677,384.8001,384.6015,384.8001,48431.0
2021-10-14 14:30:00,406.81,406.89,406.61,406.86,41359.0,384.8001,384.8758,384.6109,384.8474,41359.0
2021-10-14 14:40:00,406.85,406.85,406.59,406.72,39794.0,384.8379,384.8379,384.592,384.715,39794.0
2021-10-14 14:50:00,406.75,406.84,406.7,406.81,39972.0,384.7433,384.8285,384.696,384.8001,39972.0
2021-10-14 15:00:00,406.8,406.82,406.48,406.49,54055.0,384.7906,384.8096,384.488,384.4974,54055.0
2021-10-14 15:10:00,406.47,406.53,406.33,406.51,51153.0,384.4785,384.5352,384.3461,384.5163,51153.0
2021-10-14 15:20:00,406.5,406.62,406.3,406.46,72627.0,384.5069,384.6204,384.3177,384.469,72627.0
2021-10-14 15:30:00,406.45,406.59,406.04,406.23,75524.0,384.4596,384.592,384.0718,384.2515,75524.0
2021-10-14 15:40:00,406.22,406.43,406.03,406.38,140178.0,384.242,384.4407,384.0623,384.3934,140178.0
2021-10-14 15:50:00,406.36,406.95,406.28,406.8,181084.0,384.3744,384.9325,384.2988,384.7906,181084.0
2021-10-15 09:30:00,408.92,409.08,408.27,408.73,235238.0,386.7959,386.9473,386.1811,386.6162,235238.0
2021-10-15 09:40:00,408.74,408.95,408.43,408.75,132800.0,386.6257,386.8243,386.3325,386.6351,132800.0
2021-10-15 09:50:00,408.75,409.34,408.73,409.33,170355.0,386.6351,387.1932,386.6162,387.1838,170355.0
2021-10-15 10:00:00,409.35,409.76,409.06,409.71,136557.0,387.2027,387.5905,386.9284,387.5432,136557.0
2021-10-15 10:10:00,409.71,409.74,409.36,409.41,78990.0,387.5432,387.5716,387.2121,387.2594,78990.0
2021-10-15 10:20:00,409.4,409.53,408.51,408.59,106964.0,387.25,387.3729,386.4081,386.4838,106964.0
2021-10-15 10:30:00,408.64,409.28,408.64,409.28,74954.0,386.5311,387.1365,386.5311,387.1365,74954.0
2021-10-15 10:40:00,409.29,409.5,409.1,409.46,49760.0,387.1459,387.3446,386.9662,387.3067,49760.0
2021-10-15 10:50:00,409.48,409.54,409.23,409.52,50801.0,387.3256,387.3824,387.0892,387.3635,50801.0
2021-10-15 11:00:00,409.51,409.62,409.28,409.46,52997.0,387.354,387.4581,387.1365,387.3067,52997.0
2021-10-15 11:10:00,409.46,409.54,409.35,409.51,47142.0,387.3067,387.3824,387.2027,387.354,47142.0
2021-10-15 11:20:00,409.49,409.5,409.23,409.32,31018.0,387.3351,387.3446,387.0892,387.1743,31018.0
2021-10-15 11:30:00,409.3,409.46,409.12,409.13,30570.0,387.1554,387.3067,386.9851,386.9946,30570.0
2021-10-15 11:40:00,409.15,409.21,408.96,408.98,36896.0,387.0135,387.0702,386.8338,386.8527,36896.0
2021-10-15 11:50:00,409.01,409.07,408.76,408.96,38486.0,386.8811,386.9378,386.6446,386.8338,38486.0
2021-10-15 12:00:00,408.95,409.23,408.93,409.14,46796.0,386.8243,387.0892,386.8054,387.004,46796.0
2021-10-15 12:10:00,409.14,409.32,409.13,409.23,39567.0,387.004,387.1743,386.9946,387.0892,39567.0
2021-10-15 12:20:00,409.2,409.21,408.92,409.11,46080.0,387.0608,387.0702,386.7959,386.9757,46080.0
2021-10-15 12:30:00,409.12,409.23,408.95,409.16,34179.0,386.9851,387.0892,386.8243,387.023,34179.0
2021-10-15 12:40:00,409.14,409.45,409.13,409.34,32613.0,387.004,387.2973,386.9946,387.1932,32613.0
2021-10-15 12:50:00,409.36,409.48,409.34,409.42,25149.0,387.2121,387.3256,387.1932,387.2689,25149.0
2021-10-15 13:00:00,409.4,409.5,409.16,409.42,41073.0,387.25,387.3446,387.023,387.2689,41073.0
2021-10-15 13:10:00,409.4,409.5,409.13,409.22,41172.0,387.25,387.3446,386.9946,387.0797,41172.0
2021-10-15 13:20:00,409.22,409.33,409.15,409.22,51260.0,387.0797,387.1838,387.0135,387.0797,51260.0
2021-10-15 13:30:00,409.23,409.55,409.23,409.52,60701.0,387.0892,387.3919,387.0892,387.3635,60701.0
2021-10-15 13:40:00,409.53,409.7,409.42,409.68,51481.0,387.3729,387.5337,387.2689,387.5148,51481.0
2021-10-15 13:50:00,409.7,409.76,409.61,409.65,42803.0,387.5337,387.5905,387.4486,387.4864,42803.0
2021-10-15 14:00:00,409.68,410.13,409.68,410.11,90597.0,387.5148,387.9405,387.5148,387.9216,90597.0
2021-10-15 14:10:00,410.11,410.16,410.06,410.1,38164.0,387.9216,387.9689,387.8743,387.9121,38164.0
2021-10-15 14:20:00,410.1,410.26,410.06,410.11,38997.0,387.9121,388.0634,387.8743,387.9216,38997.0
2021-10-15 14:30:00,410.11,410.15,409.81,410.02,45787.0,387.9216,387.9594,387.6378,387.8364,45787.0
2021-10-15 14:40:00,410.02,410.02,409.72,409.8,41426.0,387.8364,387.8364,387.5527,387.6283,41426.0
2021-10-15 14:50:00,409.81,410.13,409.71,410.09,57650.0,387.6378,387.9405,387.5432,387.9026,57650.0
2021-10-15 15:00:00,410.06,410.14,409.46,409.47,57374.0,387.8743,387.9499,387.3067,387.3162,57374.0
2021-10-15 15:10:00,409.45,409.91,409.45,409.65,65543.0,387.2973,387.7324,387.2973,387.4864,65543.0
2021-10-15 15:20:00,409.65,409.97,409.45,409.88,73220.0,387.4864,387.7891,387.2973,387.704,73220.0
2021-10-15 15:30:00,409.84,409.86,409.58,409.75,47806.0,387.6662,387.6851,387.4202,387.581,47806.0
2021-10-15 15:40:00,409.73,409.82,409.52,409.55,65049.0,387.5621,387.6472,387.3635,387.3919,65049.0
2021-10-15 15:50:00,409.55,409.98,409.47,409.9,170775.0,387.3919,387.7986,387.3162,387.7229,170775.0
2021-10-18 09:30:00,408.16,408.33,407.53,407.85,331546.0,386.0771,386.2379,385.4811,385.7838,331546.0
2021-10-18 09:40:00,407.86,409.24,407.71,409.16,164313.0,385.7933,387.0986,385.6514,387.023,164313.0
2021-10-18 09:50:00,409.22,409.56,409.0,409.39,97324.0,387.0797,387.4013,386.8716,387.2405,97324.0
2021-10-18 10:00:00,409.42,409.78,409.33,409.74,90980.0,387.2689,387.6094,387.1838,387.5716,90980.0
2021-10-18 10:10:00,409.73,409.74,409.32,409.5,99749.0,387.5621,387.5716,387.1743,387.3446,99749.0
2021-10-18 10:20:00,409.51,409.81,409.23,409.78,63156.0,387.354,387.6378,387.0892,387.6094,63156.0
2021-10-18 10:30:00,409.8,409.81,409.29,409.67,72011.0,387.6283,387.6378,387.1459,387.5054,72011.0
2021-10-18 10:40:00,409.67,410.07,409.67,409.89,52445.0,387.5054,387.8837,387.5054,387.7135,52445.0
2021-10-18 10:50:00,409.93,409.94,409.73,409.9,30773.0,387.7513,387.7608,387.5621,387.7229,30773.0
2021-10-18 11:00:00,409.92,410.43,409.89,410.27,25434.0,387.7418,388.2242,387.7135,388.0729,25434.0
2021-10-18 11:10:00,410.26,410.77,410.19,410.73,34453.0,388.0634,388.5458,387.9972,388.508,34453.0
2021-10-18 11:20:00,410.73,410.95,410.47,410.47,58478.0,388.508,388.7161,388.2621,388.2621,58478.0
2021-10-18 11:30:00,410.47,410.69,410.4,410.44,58552.0,388.2621,388.4702,388.1959,388.2337,58552.0
2021-10-18 11:40:00,410.44,410.7,410.39,410.66,35871.0,388.2337,388.4796,388.1864,388.4418,35871.0
2021-10-18 11:50:00,410.66,410.89,410.66,410.77,44267.0,388.4418,388.6594,388.4418,388.5458,44267.0
2021-10-18 12:00:00,410.76,410.98,410.7,410.92,20603.0,388.5364,388.7445,388.4796,388.6877,20603.0
2021-10-18 12:10:00,410.95,410.97,410.76,410.81,22628.0,388.7161,388.735,388.5364,388.5837,22628.0
2021-10-18 12:20:00,410.82,410.84,410.59,410.73,50159.0,388.5931,388.6121,388.3756,388.508,50159.0
2021-10-18 12:30:00,410.74,410.87,410.69,410.75,23758.0,388.5175,388.6404,388.4702,388.5269,23758.0
2021-10-18 12:40:00,410.76,410.77,410.53,410.56,19009.0,388.5364,388.5458,388.3188,388.3472,19009.0
2021-10-18 12:50:00,410.57,410.62,410.43,410.57,24752.0,388.3567,388.404,388.2242,388.3567,24752.0
2021-10-18 13:00:00,410.58,410.65,410.53,410.57,13613.0,388.3661,388.4323,388.3188,388.3567,13613.0
2021-10-18 13:10:00,410.61,410.85,410.58,410.78,19720.0,388.3945,388.6215,388.3661,388.5553,19720.0
2021-10-18 13:20:00,410.81,410.87,410.74,410.79,23985.0,388.5837,388.6404,388.5175,388.5648,23985.0
2021-10-18 13:30:00,410.8,410.89,410.78,410.79,28093.0,388.5742,388.6594,388.5553,388.5648,28093.0
2021-10-18 13:40:00,410.77,410.77,410.63,410.7,30236.0,388.5458,388.5458,388.4134,388.4796,30236.0
2021-10-18 13:50:00,410.7,410.84,410.66,410.68,22698.0,388.4796,388.6121,388.4418,388.4607,22698.0
2021-10-18 14:00:00,410.67,410.75,410.52,410.67,37522.0,388.4513,388.5269,388.3094,388.4513,37522.0
2021-10-18 14:10:00,410.67,410.72,410.58,410.66,47206.0,388.4513,388.4986,388.3661,388.4418,47206.0
2021-10-18 14:20:00,410.65,410.72,410.47,410.72,30402.0,388.4323,388.4986,388.2621,388.4986,30402.0
2021-10-18 14:30:00,410.7,410.79,410.59,410.66,28735.0,388.4796,388.5648,388.3756,388.4418,28735.0
2021-10-18 14:40:00,410.66,410.8,410.65,410.8,21384.0,388.4418,388.5742,388.4323,388.5742,21384.0
2021-10-18 14:50:00,410.79,411.03,410.79,410.93,35528.0,388.5648,388.7918,388.5648,388.6972,35528.0
2021-10-18 15:00:00,410.88,410.94,410.77,410.83,48487.0,388.6499,388.7067,388.5458,388.6026,48487.0
2021-10-18 15:10:00,410.85,411.15,410.84,411.12,84546.0,388.6215,388.9053,388.6121,388.8769,84546.0
2021-10-18 15:20:00,411.11,411.29,410.86,411.03,63666.0,388.8675,389.0377,388.631,388.7918,63666.0
2021-10-18 15:30:00,411.0,411.07,410.82,410.97,60306.0,388.7634,388.8296,388.5931,388.735,60306.0
2021-10-18 15:40:00,410.96,411.23,410.84,411.16,66847.0,388.7256,388.981,388.6121,388.9147,66847.0
2021-10-18 15:50:00,411.16,411.46,410.86,411.22,238857.0,388.9147,389.1985,388.631,388.9715,238857.0
2021-10-19 09:30:00,412.74,412.86,412.32,412.77,191255.0,390.4093,390.5228,390.012,390.4376,191255.0
2021-10-19 09:40:00,412.8,413.03,412.14,412.43,113099.0,390.466,390.6836,389.8417,390.116,113099.0
2021-10-19 09:50:00,412.48,412.81,412.38,412.44,43129.0,390.1633,390.4755,390.0687,390.1255,43129.0
2021-10-19 10:00:00,412.47,413.24,412.42,413.19,62659.0,390.1539,390.8822,390.1066,390.8349,62659.0
2021-10-19 10:10:00,413.15,413.48,413.11,413.33,60880.0,390.7971,391.1092,390.7592,390.9673,60880.0
2021-10-19 10:20:00,413.33,413.47,413.1,413.45,44635.0,390.9673,391.0998,390.7498,391.0808,44635.0
2021-10-19 10:30:00,413.47,413.47,412.83,413.04,69600.0,391.0998,391.0998,390.4944,390.693,69600.0
2021-10-19 10:40:00,413.06,413.34,413.06,413.14,45522.0,390.712,390.9768,390.712,390.7876,45522.0
2021-10-19 10:50:00,413.14,413.67,413.11,413.58,73744.0,390.7876,391.2889,390.7592,391.2038,73744.0
2021-10-19 11:00:00,413.62,413.77,413.58,413.65,51314.0,391.2417,391.3835,391.2038,391.27,51314.0
2021-10-19 11:10:00,413.63,413.95,413.62,413.78,39150.0,391.2511,391.5538,391.2417,391.393,39150.0
2021-10-19 11:20:00,413.78,413.86,413.62,413.78,28308.0,391.393,391.4687,391.2417,391.393,28308.0
2021-10-19 11:30:00,413.75,413.86,413.57,413.64,58954.0,391.3646,391.4687,391.1944,391.2606,58954.0
2021-10-19 11:40:00,413.65,413.89,413.61,413.87,36218.0,391.27,391.497,391.2322,391.4781,36218.0
2021-10-19 11:50:00,413.88,414.02,413.76,413.92,78391.0,391.4876,391.62,391.3741,391.5254,78391.0
2021-10-19 12:00:00,413.92,413.92,413.73,413.87,33027.0,391.5254,391.5254,391.3457,391.4781,33027.0
2021-10-19 12:10:00,413.88,414.07,413.88,413.97,21658.0,391.4876,391.6673,391.4876,391.5727,21658.0
2021-10-19 12:20:00,413.95,413.98,413.78,413.88,21045.0,391.5538,391.5822,391.393,391.4876,21045.0
2021-10-19 12:30:00,413.89,414.03,413.88,413.98,27312.0,391.497,391.6295,391.4876,391.5822,27312.0
2021-10-19 12:40:00,414.01,414.07,413.96,414.0,33555.0,391.6106,391.6673,391.5633,391.6011,33555.0
2021-10-19 12:50:00,413.95,414.23,413.93,414.21,23369.0,391.5538,391.8186,391.5349,391.7997,23369.0
2021-10-19 13:00:00,414.2,414.23,413.91,414.03,42018.0,391.7903,391.8186,391.516,391.6295,42018.0
2021-10-19 13:10:00,414.02,414.08,413.9,414.03,24524.0,391.62,391.6768,391.5065,391.6295,24524.0
2021-10-19 13:20:00,414.04,414.15,413.93,413.93,22465.0,391.6389,391.743,391.5349,391.5349,22465.0
2021-10-19 13:30:00,413.96,414.09,413.91,414.08,32034.0,391.5633,391.6862,391.516,391.6768,32034.0
2021-10-19 13:40:00,414.05,414.05,413.92,413.99,30836.0,391.6484,391.6484,391.5254,391.5916,30836.0
2021-10-19 13:50:00,413.99,414.13,413.99,414.08,62632.0,391.5916,391.7241,391.5916,391.6768,62632.0
2021-10-19 14:00:00,414.1,414.15,414.04,414.06,41575.0,391.6957,391.743,391.6389,391.6578,41575.0
2021-10-19 14:10:00,414.06,414.14,414.03,414.08,20885.0,391.6578,391.7335,391.6295,391.6768,20885.0
2021-10-19 14:20:00,414.09,414.09,413.75,413.77,35539.0,391.6862,391.6862,391.3646,391.3835,35539.0
2021-10-19 14:30:00,413.77,413.81,413.35,413.54,57478.0,391.3835,391.4214,390.9863,391.166,57478.0
2021-10-19 14:40:00,413.55,413.62,413.47,413.61,44923.0,391.1754,391.2417,391.0998,391.2322,44923.0
2021-10-19 14:50:00,413.64,413.77,413.57,413.71,30237.0,391.2606,391.3835,391.1944,391.3268,30237.0
2021-10-19 15:00:00,413.71,414.0,413.62,414.0,45897.0,391.3268,391.6011,391.2417,391.6011,45897.0
2021-10-19 15:10:00,413.99,414.34,413.94,414.34,60285.0,391.5916,391.9227,391.5443,391.9227,60285.0
2021-10-19 15:20:00,414.33,414.33,413.89,414.08,41526.0,391.9132,391.9132,391.497,391.6768,41526.0
2021-10-19 15:30:00,414.06,414.07,413.7,413.81,66720.0,391.6578,391.6673,391.3173,391.4214,66720.0
2021-10-19 15:40:00,413.8,414.03,413.73,413.91,78302.0,391.4119,391.6295,391.3457,391.516,78302.0
2021-10-19 15:50:00,413.91,414.37,413.78,414.36,166266.0,391.516,391.9511,391.393,391.9416,166266.0
2021-10-20 09:30:00,414.74,415.05,414.65,414.92,221921.0,392.3011,392.5943,392.2159,392.4713,221921.0
2021-10-20 09:40:00,414.91,415.43,414.76,415.43,74216.0,392.4619,392.9537,392.32,392.9537,74216.0
2021-10-20 09:50:00,415.44,415.54,415.04,415.19,60287.0,392.9632,393.0578,392.5848,392.7267,60287.0
2021-10-20 10:00:00,415.18,415.41,414.95,415.37,54486.0,392.7173,392.9348,392.4997,392.897,54486.0
2021-10-20 10:10:00,415.37,415.64,415.34,415.58,42090.0,392.897,393.1524,392.8686,393.0956,42090.0
2021-10-20 10:20:00,415.59,416.01,415.53,416.0,73186.0,393.1051,393.5023,393.0483,393.4929,73186.0
2021-10-20 10:30:00,416.0,416.22,415.91,415.93,75985.0,393.4929,393.701,393.4078,393.4267,75985.0
2021-10-20 10:40:00,415.94,416.11,415.86,415.98,66612.0,393.4361,393.5969,393.3605,393.474,66612.0
2021-10-20 10:50:00,416.0,416.12,415.61,415.62,92265.0,393.4929,393.6064,393.124,393.1334,92265.0
2021-10-20 11:00:00,415.62,415.79,415.41,415.76,103810.0,393.1334,393.2942,392.9348,393.2659,103810.0
2021-10-20 11:10:00,415.77,415.79,415.52,415.73,87045.0,393.2753,393.2942,393.0389,393.2375,87045.0
2021-10-20 11:20:00,415.76,415.87,415.52,415.57,70246.0,393.2659,393.3699,393.0389,393.0862,70246.0
2021-10-20 11:30:00,415.58,415.72,415.38,415.55,52818.0,393.0956,393.228,392.9064,393.0672,52818.0
2021-10-20 11:40:00,415.55,415.89,415.49,415.82,47687.0,393.0672,393.3888,393.0105,393.3226,47687.0
2021-10-20 11:50:00,415.85,416.05,415.82,416.02,36520.0,393.351,393.5402,393.3226,393.5118,36520.0
2021-10-20 12:00:00,416.01,416.06,415.85,415.89,22814.0,393.5023,393.5496,393.351,393.3888,22814.0
2021-10-20 12:10:00,415.88,415.96,415.75,415.82,30980.0,393.3794,393.455,393.2564,393.3226,30980.0
2021-10-20 12:20:00,415.78,415.95,415.78,415.85,26477.0,393.2848,393.4456,393.2848,393.351,26477.0
2021-10-20 12:30:00,415.86,416.04,415.85,415.99,23303.0,393.3605,393.5307,393.351,393.4834,23303.0
2021-10-20 12:40:00,415.99,416.06,415.85,416.03,31882.0,393.4834,393.5496,393.351,393.5213,31882.0
2021-10-20 12:50:00,416.02,416.02,415.92,416.01,32453.0,393.5118,393.5118,393.4172,393.5023,32453.0
2021-10-20 13:00:00,416.03,416.03,415.48,415.48,46993.0,393.5213,393.5213,393.001,393.001,46993.0
2021-10-20 13:10:00,415.5,415.67,415.02,415.05,57625.0,393.0199,393.1807,392.5659,392.5943,57625.0
2021-10-20 13:20:00,415.05,415.38,414.65,415.38,59323.0,392.5943,392.9064,392.2159,392.9064,59323.0
2021-10-20 13:30:00,415.36,415.44,415.11,415.39,53488.0,392.8875,392.9632,392.651,392.9159,53488.0
2021-10-20 13:40:00,415.41,415.42,415.21,415.35,37876.0,392.9348,392.9443,392.7456,392.8781,37876.0
2021-10-20 13:50:00,415.34,415.43,415.25,415.37,64798.0,392.8686,392.9537,392.7835,392.897,64798.0
2021-10-20 14:00:00,415.37,415.71,415.29,415.7,50126.0,392.897,393.2186,392.8213,393.2091,50126.0
2021-10-20 14:10:00,415.69,415.85,415.62,415.67,52725.0,393.1997,393.351,393.1334,393.1807,52725.0
2021-10-20 14:20:00,415.67,415.72,415.55,415.65,22405.0,393.1807,393.228,393.0672,393.1618,22405.0
2021-10-20 14:30:00,415.68,415.76,415.64,415.72,21870.0,393.1902,393.2659,393.1524,393.228,21870.0
2021-10-20 14:40:00,415.73,415.81,415.59,415.65,27355.0,393.2375,393.3132,393.1051,393.1618,27355.0
2021-10-20 14:50:00,415.66,415.88,415.62,415.76,26041.0,393.1713,393.3794,393.1334,393.2659,26041.0
2021-10-20 15:00:00,415.77,416.01,415.77,415.96,45926.0,393.2753,393.5023,393.2753,393.455,45926.0
2021-10-20 15:10:00,415.94,416.01,415.55,415.69,45801.0,393.4361,393.5023,393.0672,393.1997,45801.0
2021-10-20 15:20:00,415.69,415.75,415.55,415.55,36694.0,393.1997,393.2564,393.0672,393.0672,36694.0
2021-10-20 15:30:00,415.55,415.57,415.24,415.25,54225.0,393.0672,393.0862,392.774,392.7835,54225.0
2021-10-20 15:40:00,415.24,415.72,415.24,415.51,64231.0,392.774,393.228,392.774,393.0294,64231.0
2021-10-20 15:50:00,415.5,415.92,415.36,415.91,196509.0,393.0199,393.4172,392.8875,393.4078,196509.0
2021-10-21 09:30:00,415.38,415.49,414.94,415.11,166709.0,392.9064,393.0105,392.4902,392.651,166709.0
2021-10-21 09:40:00,414.98,415.47,414.98,415.42,72638.0,392.5281,392.9916,392.5281,392.9443,72638.0
2021-10-21 09:50:00,415.4,415.72,415.39,415.5,66021.0,392.9253,393.228,392.9159,393.0199,66021.0
2021-10-21 10:00:00,415.57,415.8,415.36,415.79,56401.0,393.0862,393.3037,392.8875,393.2942,56401.0
2021-10-21 10:10:00,415.8,415.83,415.53,415.76,40850.0,393.3037,393.3321,393.0483,393.2659,40850.0
2021-10-21 10:20:00,415.77,416.0,415.63,416.0,58477.0,393.2753,393.4929,393.1429,393.4929,58477.0
2021-10-21 10:30:00,416.02,416.09,415.87,415.98,26779.0,393.5118,393.578,393.3699,393.474,26779.0
2021-10-21 10:40:00,415.98,416.36,415.91,416.3,50381.0,393.474,393.8334,393.4078,393.7767,50381.0
2021-10-21 10:50:00,416.29,416.29,415.87,415.87,49406.0,393.7672,393.7672,393.3699,393.3699,49406.0
2021-10-21 11:00:00,415.89,416.09,415.62,415.62,43649.0,393.3888,393.578,393.1334,393.1334,43649.0
2021-10-21 11:10:00,415.63,415.73,415.41,415.46,34061.0,393.1429,393.2375,392.9348,392.9821,34061.0
2021-10-21 11:20:00,415.47,415.62,415.04,415.04,41577.0,392.9916,393.1334,392.5848,392.5848,41577.0
2021-10-21 11:30:00,415.04,415.32,415.0,415.32,85195.0,392.5848,392.8497,392.547,392.8497,85195.0
2021-10-21 11:40:00,415.32,415.48,415.15,415.47,34911.0,392.8497,393.001,392.6889,392.9916,34911.0
2021-10-21 11:50:00,415.5,415.57,415.36,415.52,30950.0,393.0199,393.0862,392.8875,393.0389,30950.0
2021-10-21 12:00:00,415.53,415.74,415.36,415.45,45434.0,393.0483,393.247,392.8875,392.9726,45434.0
2021-10-21 12:10:00,415.46,415.72,415.4,415.64,44098.0,392.9821,393.228,392.9253,393.1524,44098.0
2021-10-21 12:20:00,415.65,415.82,415.63,415.76,27933.0,393.1618,393.3226,393.1429,393.2659,27933.0
2021-10-21 12:30:00,415.74,415.77,415.51,415.62,27497.0,393.247,393.2753,393.0294,393.1334,27497.0
2021-10-21 12:40:00,415.63,415.7,415.52,415.52,25403.0,393.1429,393.2091,393.0389,393.0389,25403.0
2021-10-21 12:50:00,415.55,415.81,415.52,415.67,24689.0,393.0672,393.3132,393.0389,393.1807,24689.0
2021-10-21 13:00:00,415.68,415.82,415.66,415.77,22977.0,393.1902,393.3226,393.1713,393.2753,22977.0
2021-10-21 13:10:00,415.76,415.79,415.6,415.65,21790.0,393.2659,393.2942,393.1145,393.1618,21790.0
2021-10-21 13:20:00,415.66,415.92,415.66,415.86,19047.0,393.1713,393.4172,393.1713,393.3605,19047.0
2021-10-21 13:30:00,415.86,415.93,415.83,415.93,20955.0,393.3605,393.4267,393.3321,393.4267,20955.0
2021-10-21 13:40:00,415.92,415.96,415.7,415.75,29870.0,393.4172,393.455,393.2091,393.2564,29870.0
2021-10-21 13:50:00,415.75,415.75,415.37,415.51,33987.0,393.2564,393.2564,392.897,393.0294,33987.0
2021-10-21 14:00:00,415.52,415.74,415.5,415.66,27529.0,393.0389,393.247,393.0199,393.1713,27529.0
2021-10-21 14:10:00,415.66,415.89,415.54,415.85,25705.0,393.1713,393.3888,393.0578,393.351,25705.0
2021-10-21 14:20:00,415.84,415.95,415.73,415.92,20435.0,393.3415,393.4456,393.2375,393.4172,20435.0
2021-10-21 14:30:00,415.93,415.98,415.81,415.86,28409.0,393.4267,393.474,393.3132,393.3605,28409.0
2021-10-21 14:40:00,415.86,415.97,415.77,415.95,27718.0,393.3605,393.4645,393.2753,393.4456,27718.0
2021-10-21 14:50:00,415.95,416.0,415.93,416.0,20477.0,393.4456,393.4929,393.4267,393.4929,20477.0
2021-10-21 15:00:00,416.03,416.36,416.03,416.28,54205.0,393.5213,393.8334,393.5213,393.7577,54205.0
2021-10-21 15:10:00,416.26,416.58,416.25,416.46,45100.0,393.7388,394.0415,393.7294,393.928,45100.0
2021-10-21 15:20:00,416.43,416.73,416.43,416.69,40492.0,393.8996,394.1834,393.8996,394.1456,40492.0
2021-10-21 15:30:00,416.71,416.77,416.52,416.52,33963.0,394.1645,394.2212,393.9848,393.9848,33963.0
2021-10-21 15:40:00,416.52,416.63,416.44,416.61,42379.0,393.9848,394.0888,393.9091,394.0699,42379.0
2021-10-21 15:50:00,416.64,417.24,416.49,417.04,244754.0,394.0983,394.6658,393.9564,394.4766,244754.0
2021-10-22 09:30:00,416.58,417.55,416.4,417.55,254664.0,394.0415,394.959,393.8712,394.959,254664.0
2021-10-22 09:40:00,417.55,417.57,416.69,416.86,228747.0,394.959,394.9779,394.1456,394.3064,228747.0
2021-10-22 09:50:00,416.88,417.5,416.73,417.26,45406.0,394.3253,394.9117,394.1834,394.6847,45406.0
2021-10-22 10:00:00,417.25,417.43,417.07,417.32,59670.0,394.6753,394.8455,394.505,394.7415,59670.0
2021-10-22 10:10:00,417.32,417.52,417.03,417.45,33570.0,394.7415,394.9306,394.4672,394.8644,33570.0
2021-10-22 10:20:00,417.46,418.0,417.35,418.0,37427.0,394.8739,395.3847,394.7698,395.3847,37427.0
2021-10-22 10:30:00,418.0,418.0,417.24,417.29,41015.0,395.3847,395.3847,394.6658,394.7131,41015.0
2021-10-22 10:40:00,417.32,417.4,417.1,417.14,50237.0,394.7415,394.8171,394.5334,394.5712,50237.0
2021-10-22 10:50:00,417.14,417.17,416.8,416.94,44951.0,394.5712,394.5996,394.2496,394.382,44951.0
2021-10-22 11:00:00,416.92,417.32,416.92,417.29,47737.0,394.3631,394.7415,394.3631,394.7131,47737.0
2021-10-22 11:10:00,417.25,417.27,416.37,416.6,46148.0,394.6753,394.6942,393.8429,394.0604,46148.0
2021-10-22 11:20:00,416.6,416.62,415.53,415.95,87631.0,394.0604,394.0793,393.0483,393.4456,87631.0
2021-10-22 11:30:00,415.9,416.01,414.84,415.07,100965.0,393.3983,393.5023,392.3956,392.6132,100965.0
2021-10-22 11:40:00,415.06,415.31,414.71,414.78,94276.0,392.6037,392.8402,392.2727,392.3389,94276.0
2021-10-22 11:50:00,414.75,415.57,414.7,415.4,50426.0,392.3105,393.0862,392.2632,392.9253,50426.0
2021-10-22 12:00:00,415.35,415.75,414.98,415.61,61017.0,392.8781,393.2564,392.5281,393.124,61017.0
2021-10-22 12:10:00,415.61,415.85,415.3,415.78,56143.0,393.124,393.351,392.8308,393.2848,56143.0
2021-10-22 12:20:00,415.74,415.87,415.46,415.85,37607.0,393.247,393.3699,392.9821,393.351,37607.0
2021-10-22 12:30:00,415.81,416.25,415.81,416.19,33671.0,393.3132,393.7294,393.3132,393.6726,33671.0
2021-10-22 12:40:00,416.2,416.8,416.17,416.7,56327.0,393.6821,394.2496,393.6537,394.155,56327.0
2021-10-22 12:50:00,416.73,416.77,416.18,416.19,32006.0,394.1834,394.2212,393.6631,393.6726,32006.0
2021-10-22 13:00:00,416.21,416.44,416.09,416.44,40762.0,393.6915,393.9091,393.578,393.9091,40762.0
2021-10-22 13:10:00,416.45,416.56,416.2,416.41,42154.0,393.9185,394.0226,393.6821,393.8807,42154.0
2021-10-22 13:20:00,416.38,416.61,416.37,416.38,23862.0,393.8523,394.0699,393.8429,393.8523,23862.0
2021-10-22 13:30:00,416.35,416.68,416.21,416.62,23142.0,393.8239,394.1361,393.6915,394.0793,23142.0
2021-10-22 13:40:00,416.63,416.72,416.38,416.4,36402.0,394.0888,394.1739,393.8523,393.8712,36402.0
2021-10-22 13:50:00,416.4,416.64,416.0,416.06,48201.0,393.8712,394.0983,393.4929,393.5496,48201.0
2021-10-22 14:00:00,416.07,416.53,416.05,416.5,34612.0,393.5591,393.9942,393.5402,393.9658,34612.0
2021-10-22 14:10:00,416.5,416.6,416.38,416.56,23945.0,393.9658,394.0604,393.8523,394.0226,23945.0
2021-10-22 14:20:00,416.54,416.86,416.5,416.86,37979.0,394.0037,394.3064,393.9658,394.3064,37979.0
2021-10-22 14:30:00,416.87,417.46,416.84,417.04,57110.0,394.3158,394.8739,394.2874,394.4766,57110.0
2021-10-22 14:40:00,417.04,417.15,416.95,417.09,50524.0,394.4766,394.5807,394.3915,394.5239,50524.0
2021-10-22 14:50:00,417.06,417.11,416.6,416.6,37117.0,394.4955,394.5428,394.0604,394.0604,37117.0
2021-10-22 15:00:00,416.62,416.71,416.35,416.6,48767.0,394.0793,394.1645,393.8239,394.0604,48767.0
2021-10-22 15:10:00,416.6,416.7,416.2,416.24,59366.0,394.0604,394.155,393.6821,393.7199,59366.0
2021-10-22 15:20:00,416.27,416.59,416.23,416.44,57356.0,393.7483,394.051,393.7104,393.9091,57356.0
2021-10-22 15:30:00,416.44,417.1,416.44,416.74,100688.0,393.9091,394.5334,393.9091,394.1928,100688.0
2021-10-22 15:40:00,416.68,416.82,416.38,416.53,95061.0,394.1361,394.2685,393.8523,393.9942,95061.0
2021-10-22 15:50:00,416.58,416.89,416.39,416.59,217480.0,394.0415,394.3347,393.8618,394.051,217480.0
2021-10-25 09:30:00,417.64,417.66,416.47,416.53,227495.0,395.0442,395.0631,393.9375,393.9942,227495.0
2021-10-25 09:40:00,416.46,416.58,415.93,416.44,79583.0,393.928,394.0415,393.4267,393.9091,79583.0
2021-10-25 09:50:00,416.35,417.2,416.31,417.09,54396.0,393.8239,394.628,393.7861,394.5239,54396.0
2021-10-25 10:00:00,417.15,417.35,416.92,417.11,48011.0,394.5807,394.7698,394.3631,394.5428,48011.0
2021-10-25 10:10:00,417.11,417.41,416.88,417.31,58597.0,394.5428,394.8266,394.3253,394.732,58597.0
2021-10-25 10:20:00,417.33,417.33,416.77,417.32,63136.0,394.7509,394.7509,394.2212,394.7415,63136.0
2021-10-25 10:30:00,417.31,417.46,417.13,417.32,30327.0,394.732,394.8739,394.5617,394.7415,30327.0
2021-10-25 10:40:00,417.32,417.57,417.22,417.52,28607.0,394.7415,394.9779,394.6469,394.9306,28607.0
2021-10-25 10:50:00,417.51,417.64,417.45,417.57,20972.0,394.9212,395.0442,394.8644,394.9779,20972.0
2021-10-25 11:00:00,417.53,417.85,417.43,417.82,43908.0,394.9401,395.2428,394.8455,395.2144,43908.0
2021-10-25 11:10:00,417.81,418.03,417.68,417.92,30625.0,395.205,395.4131,395.082,395.309,30625.0
2021-10-25 11:20:00,417.87,417.98,417.74,417.96,32736.0,395.2617,395.3658,395.1387,395.3468,32736.0
2021-10-25 11:30:00,417.95,417.96,417.75,417.81,38812.0,395.3374,395.3468,395.1482,395.205,38812.0
2021-10-25 11:40:00,417.81,418.0,417.8,417.86,47022.0,395.205,395.3847,395.1955,395.2523,47022.0
2021-10-25 11:50:00,417.87,418.23,417.87,418.22,34814.0,395.2617,395.6022,395.2617,395.5928,34814.0
2021-10-25 12:00:00,418.23,418.64,418.09,418.57,32996.0,395.6022,395.9901,395.4698,395.9238,32996.0
2021-10-25 12:10:00,418.6,418.62,418.5,418.53,27863.0,395.9522,395.9711,395.8576,395.886,27863.0
2021-10-25 12:20:00,418.54,418.72,418.41,418.66,32503.0,395.8955,396.0657,395.7725,396.009,32503.0
2021-10-25 12:30:00,418.66,418.67,418.48,418.64,18868.0,396.009,396.0184,395.8387,395.9901,18868.0
2021-10-25 12:40:00,418.66,418.82,418.65,418.76,16606.0,396.009,396.1603,395.9995,396.1036,16606.0
2021-10-25 12:50:00,418.75,418.77,418.64,418.65,21153.0,396.0941,396.113,395.9901,395.9995,21153.0
2021-10-25 13:00:00,418.67,418.93,418.67,418.92,10186.0,396.0184,396.2644,396.0184,396.2549,10186.0
2021-10-25 13:10:00,418.91,419.14,418.9,418.98,31176.0,396.2454,396.463,396.236,396.3117,31176.0
2021-10-25 13:20:00,418.94,418.94,418.74,418.9,25229.0,396.2738,396.2738,396.0846,396.236,25229.0
2021-10-25 13:30:00,418.91,418.96,418.72,418.74,24564.0,396.2454,396.2927,396.0657,396.0846,24564.0
2021-10-25 13:40:00,418.7,418.71,418.56,418.59,27817.0,396.0468,396.0563,395.9144,395.9428,27817.0
2021-10-25 13:50:00,418.61,418.76,418.56,418.71,19676.0,395.9617,396.1036,395.9144,396.0563,19676.0
2021-10-25 14:00:00,418.69,418.73,418.53,418.67,49729.0,396.0373,396.0752,395.886,396.0184,49729.0
2021-10-25 14:10:00,418.7,418.77,418.59,418.75,21154.0,396.0468,396.113,395.9428,396.0941,21154.0
2021-10-25 14:20:00,418.75,419.03,418.71,419.02,33295.0,396.0941,396.359,396.0563,396.3495,33295.0
2021-10-25 14:30:00,419.04,419.14,418.86,418.89,63846.0,396.3684,396.463,396.1981,396.2265,63846.0
2021-10-25 14:40:00,418.87,418.97,418.67,418.78,41655.0,396.2076,396.3022,396.0184,396.1225,41655.0
2021-10-25 14:50:00,418.79,418.9,418.73,418.79,24589.0,396.1319,396.236,396.0752,396.1319,24589.0
2021-10-25 15:00:00,418.77,418.85,418.69,418.73,51482.0,396.113,396.1887,396.0373,396.0752,51482.0
2021-10-25 15:10:00,418.73,418.73,418.55,418.59,42698.0,396.0752,396.0752,395.9049,395.9428,42698.0
2021-10-25 15:20:00,418.61,418.71,418.43,418.71,49682.0,395.9617,396.0563,395.7914,396.0563,49682.0
2021-10-25 15:30:00,418.7,418.71,418.49,418.66,62628.0,396.0468,396.0563,395.8482,396.009,62628.0
2021-10-25 15:40:00,418.65,418.74,418.45,418.53,49187.0,395.9995,396.0846,395.8103,395.886,49187.0
2021-10-25 15:50:00,418.54,418.8,418.21,418.77,180862.0,395.8955,396.1414,395.5833,396.113,180862.0
2021-10-26 09:30:00,420.27,420.83,419.99,420.69,205442.0,397.5319,398.0616,397.267,397.9291,205442.0
2021-10-26 09:40:00,420.69,420.89,420.47,420.59,86244.0,397.9291,398.1183,397.721,397.8345,86244.0
2021-10-26 09:50:00,420.58,420.8,420.45,420.54,64416.0,397.8251,398.0332,397.7021,397.7873,64416.0
2021-10-26 10:00:00,420.54,420.82,420.35,420.7,77323.0,397.7873,398.0521,397.6075,397.9386,77323.0
2021-10-26 10:10:00,420.68,421.38,420.68,421.34,79784.0,397.9197,398.5818,397.9197,398.544,79784.0
2021-10-26 10:20:00,421.36,421.53,421.21,421.28,50470.0,398.5629,398.7237,398.421,398.4872,50470.0
2021-10-26 10:30:00,421.3,421.39,421.12,421.31,42102.0,398.5061,398.5913,398.3359,398.5156,42102.0
2021-10-26 10:40:00,421.32,421.36,420.92,421.24,43445.0,398.5251,398.5629,398.1467,398.4494,43445.0
2021-10-26 10:50:00,421.21,421.43,421.17,421.17,33664.0,398.421,398.6291,398.3832,398.3832,33664.0
2021-10-26 11:00:00,421.2,421.35,420.98,421.07,39980.0,398.4115,398.5534,398.2034,398.2886,39980.0
2021-10-26 11:10:00,421.12,421.34,421.11,421.27,22457.0,398.3359,398.544,398.3264,398.4778,22457.0
2021-10-26 11:20:00,421.28,421.4,421.21,421.25,21447.0,398.4872,398.6007,398.421,398.4588,21447.0
2021-10-26 11:30:00,421.39,421.41,420.4,421.02,49840.0,398.5913,398.6102,397.6548,398.2413,49840.0
2021-10-26 11:40:00,420.95,421.07,420.7,420.79,26245.0,398.1751,398.2886,397.9386,398.0237,26245.0
2021-10-26 11:50:00,420.73,420.74,420.27,420.32,52102.0,397.967,397.9764,397.5319,397.5792,52102.0
2021-10-26 12:00:00,420.3,420.4,419.71,419.77,52882.0,397.5602,397.6548,397.0022,397.0589,52882.0
2021-10-26 12:10:00,419.74,420.25,419.73,420.17,41429.0,397.0305,397.5129,397.0211,397.4373,41429.0
2021-10-26 12:20:00,420.2,420.2,419.88,419.88,76188.0,397.4657,397.4657,397.163,397.163,76188.0
2021-10-26 12:30:00,419.81,420.01,419.43,419.47,49803.0,397.0968,397.2859,396.7373,396.7751,49803.0
2021-10-26 12:40:00,419.49,419.5,418.87,419.0,81052.0,396.7941,396.8035,396.2076,396.3306,81052.0
2021-10-26 12:50:00,418.99,419.51,418.86,419.45,70793.0,396.3211,396.813,396.1981,396.7562,70793.0
2021-10-26 13:00:00,419.42,419.75,419.29,419.68,68076.0,396.7279,397.04,396.6049,396.9738,68076.0
2021-10-26 13:10:00,419.65,419.65,419.28,419.46,48882.0,396.9454,396.9454,396.5954,396.7657,48882.0
2021-10-26 13:20:00,419.49,419.6,419.07,419.49,58783.0,396.7941,396.8981,396.3968,396.7941,58783.0
2021-10-26 13:30:00,419.43,420.11,419.42,420.01,34640.0,396.7373,397.3805,396.7279,397.2859,34640.0
2021-10-26 13:40:00,419.93,419.93,419.62,419.75,29282.0,397.2103,397.2103,396.917,397.04,29282.0
2021-10-26 13:50:00,419.71,419.89,419.58,419.8,19160.0,397.0022,397.1724,396.8792,397.0873,19160.0
2021-10-26 14:00:00,419.82,420.1,419.81,419.95,27101.0,397.1062,397.3711,397.0968,397.2292,27101.0
2021-10-26 14:10:00,419.93,420.26,419.79,420.25,63003.0,397.2103,397.5224,397.0778,397.5129,63003.0
2021-10-26 14:20:00,420.22,420.24,419.92,419.97,34988.0,397.4846,397.5035,397.2008,397.2481,34988.0
2021-10-26 14:30:00,420.02,420.31,419.92,419.92,19898.0,397.2954,397.5697,397.2008,397.2008,19898.0
2021-10-26 14:40:00,419.87,419.99,419.73,419.99,26093.0,397.1535,397.267,397.0211,397.267,26093.0
2021-10-26 14:50:00,420.02,420.2,419.85,420.2,35336.0,397.2954,397.4657,397.1346,397.4657,35336.0
2021-10-26 15:00:00,420.22,420.42,420.03,420.34,34504.0,397.4846,397.6737,397.3048,397.5981,34504.0
2021-10-26 15:10:00,420.34,420.4,420.11,420.24,47004.0,397.5981,397.6548,397.3805,397.5035,47004.0
2021-10-26 15:20:00,420.22,420.36,419.92,419.94,41056.0,397.4846,397.617,397.2008,397.2197,41056.0
2021-10-26 15:30:00,419.96,420.22,419.93,420.1,56626.0,397.2386,397.4846,397.2103,397.3711,56626.0
2021-10-26 15:40:00,420.13,420.54,420.0,420.2,62673.0,397.3994,397.7873,397.2765,397.4657,62673.0
2021-10-26 15:50:00,420.15,420.15,419.15,419.21,146854.0,397.4184,397.4184,396.4725,396.5292,146854.0
2021-10-27 09:30:00,419.66,419.89,418.63,418.98,151931.0,396.9549,397.1724,395.9806,396.3117,151931.0
2021-10-27 09:40:00,418.97,420.1,418.95,419.83,90744.0,396.3022,397.3711,396.2833,397.1157,90744.0
2021-10-27 09:50:00,419.83,420.21,419.56,420.17,51574.0,397.1157,397.4751,396.8603,397.4373,51574.0
2021-10-27 10:00:00,420.21,420.29,419.2,419.7,55454.0,397.4751,397.5508,396.5198,396.9927,55454.0
2021-10-27 10:10:00,419.68,419.9,419.1,419.24,46454.0,396.9738,397.1819,396.4252,396.5576,46454.0
2021-10-27 10:20:00,419.27,419.63,418.94,419.12,71802.0,396.586,396.9265,396.2738,396.4441,71802.0
2021-10-27 10:30:00,419.04,419.52,418.94,419.34,59715.0,396.3684,396.8224,396.2738,396.6522,59715.0
2021-10-27 10:40:00,419.36,419.43,419.03,419.16,102294.0,396.6711,396.7373,396.359,396.4819,102294.0
2021-10-27 10:50:00,419.13,419.57,418.84,418.99,128279.0,396.4535,396.8697,396.1792,396.3211,128279.0
2021-10-27 11:00:00,418.99,419.54,418.9,419.46,70831.0,396.3211,396.8414,396.236,396.7657,70831.0
2021-10-27 11:10:00,419.44,419.64,419.31,419.56,47466.0,396.7468,396.9359,396.6238,396.8603,47466.0
2021-10-27 11:20:00,419.6,419.6,419.15,419.42,29049.0,396.8981,396.8981,396.4725,396.7279,29049.0
2021-10-27 11:30:00,419.34,419.39,419.07,419.34,23572.0,396.6522,396.6995,396.3968,396.6522,23572.0
2021-10-27 11:40:00,419.37,419.51,419.06,419.06,36378.0,396.6806,396.813,396.3873,396.3873,36378.0
2021-10-27 11:50:00,419.07,419.29,418.92,419.17,64710.0,396.3968,396.6049,396.2549,396.4914,64710.0
2021-10-27 12:00:00,419.19,419.39,419.05,419.27,26921.0,396.5103,396.6995,396.3779,396.586,26921.0
2021-10-27 12:10:00,419.33,419.65,419.33,419.65,26862.0,396.6427,396.9454,396.6427,396.9454,26862.0
2021-10-27 12:20:00,419.66,419.69,419.47,419.53,19550.0,396.9549,396.9832,396.7751,396.8319,19550.0
2021-10-27 12:30:00,419.5,419.5,419.16,419.24,26932.0,396.8035,396.8035,396.4819,396.5576,26932.0
2021-10-27 12:40:00,419.25,419.5,419.15,419.36,17501.0,396.567,396.8035,396.4725,396.6711,17501.0
2021-10-27 12:50:00,419.36,419.48,419.26,419.45,19037.0,396.6711,396.7846,396.5765,396.7562,19037.0
2021-10-27 13:00:00,419.41,419.75,419.35,419.71,34561.0,396.7184,397.04,396.6616,397.0022,34561.0
2021-10-27 13:10:00,419.7,419.92,419.67,419.86,17035.0,396.9927,397.2008,396.9643,397.144,17035.0
2021-10-27 13:20:00,419.87,420.08,419.85,419.97,24510.0,397.1535,397.3521,397.1346,397.2481,24510.0
2021-10-27 13:30:00,419.97,420.03,419.81,420.01,23314.0,397.2481,397.3048,397.0968,397.2859,23314.0
2021-10-27 13:40:00,419.99,420.07,419.9,419.9,26516.0,397.267,397.3427,397.1819,397.1819,26516.0
2021-10-27 13:50:00,419.87,420.12,419.81,420.1,26398.0,397.1535,397.39,397.0968,397.3711,26398.0
2021-10-27 14:00:00,420.12,420.13,419.97,420.09,42250.0,397.39,397.3994,397.2481,397.3616,42250.0
2021-10-27 14:10:00,420.08,420.25,420.08,420.19,21348.0,397.3521,397.5129,397.3521,397.4562,21348.0
2021-10-27 14:20:00,420.21,420.21,419.88,419.91,27332.0,397.4751,397.4751,397.163,397.1913,27332.0
2021-10-27 14:30:00,419.93,419.97,419.6,419.8,23503.0,397.2103,397.2481,396.8981,397.0873,23503.0
2021-10-27 14:40:00,419.78,419.87,419.61,419.68,18737.0,397.0684,397.1535,396.9076,396.9738,18737.0
2021-10-27 14:50:00,419.71,419.72,419.42,419.43,30354.0,397.0022,397.0116,396.7279,396.7373,30354.0
2021-10-27 15:00:00,419.4,419.5,419.13,419.13,28245.0,396.7089,396.8035,396.4535,396.4535,28245.0
2021-10-27 15:10:00,419.1,419.1,418.0,418.02,89861.0,396.4252,396.4252,395.3847,395.4036,89861.0
2021-10-27 15:20:00,417.97,418.73,417.92,418.61,62188.0,395.3563,396.0752,395.309,395.9617,62188.0
2021-10-27 15:30:00,418.57,418.63,418.15,418.61,49949.0,395.9238,395.9806,395.5266,395.9617,49949.0
2021-10-27 15:40:00,418.61,418.64,417.93,417.95,56851.0,395.9617,395.9901,395.3185,395.3374,56851.0
2021-10-27 15:50:00,417.96,418.06,417.28,417.29,218605.0,395.3468,395.4414,394.7036,394.7131,218605.0
2021-10-28 09:30:00,418.78,419.58,418.75,419.27,221954.0,396.1225,396.8792,396.0941,396.586,221954.0
2021-10-28 09:40:00,419.31,420.07,419.17,419.83,98149.0,396.6238,397.3427,396.4914,397.1157,98149.0
2021-10-28 09:50:00,419.87,420.13,419.61,419.96,89967.0,397.1535,397.3994,396.9076,397.2386,89967.0
2021-10-28 10:00:00,419.99,420.1,419.68,419.96,76991.0,397.267,397.3711,396.9738,397.2386,76991.0
2021-10-28 10:10:00,419.96,420.03,419.29,419.73,109191.0,397.2386,397.3048,396.6049,397.0211,109191.0
2021-10-28 10:20:00,419.7,420.27,419.57,420.21,46291.0,396.9927,397.5319,396.8697,397.4751,46291.0
2021-10-28 10:30:00,420.26,420.56,420.17,420.55,44914.0,397.5224,397.8062,397.4373,397.7967,44914.0
2021-10-28 10:40:00,420.55,421.06,420.33,420.75,78552.0,397.7967,398.2791,397.5886,397.9859,78552.0
2021-10-28 10:50:00,420.77,420.83,420.56,420.58,52797.0,398.0048,398.0616,397.8062,397.8251,52797.0
2021-10-28 11:00:00,420.59,420.82,420.53,420.81,26295.0,397.8345,398.0521,397.7778,398.0426,26295.0
2021-10-28 11:10:00,420.8,420.95,420.71,420.84,19258.0,398.0332,398.1751,397.9481,398.071,19258.0
2021-10-28 11:20:00,420.86,420.87,420.58,420.65,32840.0,398.0899,398.0994,397.8251,397.8913,32840.0
2021-10-28 11:30:00,420.67,420.95,420.57,420.92,22538.0,397.9102,398.1751,397.8156,398.1467,22538.0
2021-10-28 11:40:00,420.9,421.03,420.24,420.27,43097.0,398.1278,398.2507,397.5035,397.5319,43097.0
2021-10-28 11:50:00,420.28,420.46,420.04,420.22,140835.0,397.5413,397.7116,397.3143,397.4846,140835.0
2021-10-28 12:00:00,420.24,420.55,420.24,420.53,28165.0,397.5035,397.7967,397.5035,397.7778,28165.0
2021-10-28 12:10:00,420.53,420.8,420.49,420.77,31698.0,397.7778,398.0332,397.74,398.0048,31698.0
2021-10-28 12:20:00,420.78,420.78,420.39,420.39,25609.0,398.0143,398.0143,397.6454,397.6454,25609.0
2021-10-28 12:30:00,420.46,420.53,420.23,420.37,84055.0,397.7116,397.7778,397.494,397.6265,84055.0
2021-10-28 12:40:00,420.41,420.57,420.26,420.5,58564.0,397.6643,397.8156,397.5224,397.7494,58564.0
2021-10-28 12:50:00,420.47,420.5,419.72,419.88,52503.0,397.721,397.7494,397.0116,397.163,52503.0
2021-10-28 13:00:00,419.9,420.28,419.88,420.21,19221.0,397.1819,397.5413,397.163,397.4751,19221.0
2021-10-28 13:10:00,420.16,420.24,419.96,420.0,17854.0,397.4278,397.5035,397.2386,397.2765,17854.0
2021-10-28 13:20:00,420.03,420.19,419.97,420.16,16497.0,397.3048,397.4562,397.2481,397.4278,16497.0
2021-10-28 13:30:00,420.23,420.6,420.21,420.57,158619.0,397.494,397.844,397.4751,397.8156,158619.0
2021-10-28 13:40:00,420.58,420.62,420.47,420.5,20405.0,397.8251,397.8629,397.721,397.7494,20405.0
2021-10-28 13:50:00,420.52,420.59,420.39,420.45,10062.0,397.7683,397.8345,397.6454,397.7021,10062.0
2021-10-28 14:00:00,420.48,420.79,420.47,420.74,30964.0,397.7305,398.0237,397.721,397.9764,30964.0
2021-10-28 14:10:00,420.77,420.89,420.61,420.87,23302.0,398.0048,398.1183,397.8535,398.0994,23302.0
2021-10-28 14:20:00,420.87,420.95,420.78,420.86,26534.0,398.0994,398.1751,398.0143,398.0899,26534.0
2021-10-28 14:30:00,420.88,421.0,420.82,420.89,15057.0,398.1089,398.2224,398.0521,398.1183,15057.0
2021-10-28 14:40:00,420.89,420.89,420.67,420.86,29849.0,398.1183,398.1183,397.9102,398.0899,29849.0
2021-10-28 14:50:00,420.84,420.88,420.54,420.62,33599.0,398.071,398.1089,397.7873,397.8629,33599.0
2021-10-28 15:00:00,420.61,420.61,420.31,420.54,55662.0,397.8535,397.8535,397.5697,397.7873,55662.0
2021-10-28 15:10:00,420.56,420.6,420.25,420.59,75566.0,397.8062,397.844,397.5129,397.8345,75566.0
2021-10-28 15:20:00,420.58,420.69,420.26,420.34,52536.0,397.8251,397.9291,397.5224,397.5981,52536.0
2021-10-28 15:30:00,420.36,420.83,420.27,420.66,66982.0,397.617,398.0616,397.5319,397.9008,66982.0
2021-10-28 15:40:00,420.65,420.75,420.3,420.6,112918.0,397.8913,397.9859,397.5602,397.844,112918.0
2021-10-28 15:50:00,420.61,421.44,420.61,421.32,436533.0,397.8535,398.6386,397.8535,398.5251,436533.0
2021-10-29 09:30:00,419.15,420.18,418.87,420.08,217414.0,396.4725,397.4467,396.2076,397.3521,217414.0
2021-10-29 09:40:00,420.09,420.41,420.05,420.41,96256.0,397.3616,397.6643,397.3238,397.6643,96256.0
2021-10-29 09:50:00,420.38,420.74,420.1,420.32,70928.0,397.6359,397.9764,397.3711,397.5792,70928.0
2021-10-29 10:00:00,420.25,420.71,420.18,420.62,326358.0,397.5129,397.9481,397.4467,397.8629,326358.0
2021-10-29 10:10:00,420.57,420.57,419.8,420.06,67015.0,397.8156,397.8156,397.0873,397.3332,67015.0
2021-10-29 10:20:00,420.07,420.37,419.78,419.96,67593.0,397.3427,397.6265,397.0684,397.2386,67593.0
2021-10-29 10:30:00,419.98,420.14,419.72,420.0,64318.0,397.2576,397.4089,397.0116,397.2765,64318.0
2021-10-29 10:40:00,420.04,420.51,419.89,420.51,53820.0,397.3143,397.7589,397.1724,397.7589,53820.0
2021-10-29 10:50:00,420.52,420.68,420.34,420.45,21661.0,397.7683,397.9197,397.5981,397.7021,21661.0
2021-10-29 11:00:00,420.48,420.93,420.43,420.91,42308.0,397.7305,398.1562,397.6832,398.1372,42308.0
2021-10-29 11:10:00,420.93,421.19,420.88,421.12,61144.0,398.1562,398.4021,398.1089,398.3359,61144.0
2021-10-29 11:20:00,421.15,421.28,421.08,421.15,12676.0,398.3643,398.4872,398.298,398.3643,12676.0
2021-10-29 11:30:00,421.17,421.52,421.12,421.18,53081.0,398.3832,398.7142,398.3359,398.3926,53081.0
2021-10-29 11:40:00,421.19,421.21,420.91,421.03,34965.0,398.4021,398.421,398.1372,398.2507,34965.0
2021-10-29 11:50:00,421.02,421.38,421.0,421.16,33972.0,398.2413,398.5818,398.2224,398.3737,33972.0
2021-10-29 12:00:00,421.15,421.51,421.04,421.51,23078.0,398.3643,398.7048,398.2602,398.7048,23078.0
2021-10-29 12:10:00,421.49,421.77,421.48,421.7,29665.0,398.6859,398.9507,398.6764,398.8845,29665.0
2021-10-29 12:20:00,421.7,422.15,421.66,422.13,30342.0,398.8845,399.3101,398.8467,399.2912,30342.0
2021-10-29 12:30:00,422.13,422.14,421.95,422.02,17638.0,399.2912,399.3007,399.121,399.1872,17638.0
2021-10-29 12:40:00,422.02,422.11,421.85,421.88,21400.0,399.1872,399.2723,399.0264,399.0548,21400.0
2021-10-29 12:50:00,421.89,421.9,421.7,421.75,43673.0,399.0642,399.0737,398.8845,398.9318,43673.0
2021-10-29 13:00:00,421.79,421.9,421.71,421.84,23464.0,398.9696,399.0737,398.894,399.0169,23464.0
2021-10-29 13:10:00,421.85,422.09,421.82,422.09,20822.0,399.0264,399.2534,398.998,399.2534,20822.0
2021-10-29 13:20:00,422.1,422.1,421.85,421.87,30060.0,399.2629,399.2629,399.0264,399.0453,30060.0
2021-10-29 13:30:00,421.87,421.94,421.71,421.79,39918.0,399.0453,399.1115,398.894,398.9696,39918.0
2021-10-29 13:40:00,421.8,421.83,421.48,421.54,42876.0,398.9791,399.0075,398.6764,398.7332,42876.0
2021-10-29 13:50:00,421.55,421.78,421.52,421.73,26583.0,398.7426,398.9602,398.7142,398.9129,26583.0
2021-10-29 14:00:00,421.73,421.75,421.59,421.73,32658.0,398.9129,398.9318,398.7804,398.9129,32658.0
2021-10-29 14:10:00,421.73,421.79,421.35,421.38,51950.0,398.9129,398.9696,398.5534,398.5818,51950.0
2021-10-29 14:20:00,421.38,421.51,420.93,420.93,39193.0,398.5818,398.7048,398.1562,398.1562,39193.0
2021-10-29 14:30:00,420.94,421.16,420.84,421.06,59333.0,398.1656,398.3737,398.071,398.2791,59333.0
2021-10-29 14:40:00,421.08,421.37,421.08,421.32,33335.0,398.298,398.5723,398.298,398.5251,33335.0
2021-10-29 14:50:00,421.28,421.41,421.18,421.26,42487.0,398.4872,398.6102,398.3926,398.4683,42487.0
2021-10-29 15:00:00,421.26,421.4,421.06,421.28,67592.0,398.4683,398.6007,398.2791,398.4872,67592.0
2021-10-29 15:10:00,421.28,421.3,420.7,420.95,82006.0,398.4872,398.5061,397.9386,398.1751,82006.0
2021-10-29 15:20:00,420.95,421.14,420.77,421.01,96467.0,398.1751,398.3548,398.0048,398.2318,96467.0
2021-10-29 15:30:00,420.99,421.52,420.9,421.36,107847.0,398.2129,398.7142,398.1278,398.5629,107847.0
2021-10-29 15:40:00,421.37,421.92,421.35,421.75,208144.0,398.5723,399.0926,398.5534,398.9318,208144.0
2021-10-29 15:50:00,421.76,422.52,421.64,422.19,546609.0,398.9412,399.6601,398.8277,399.348,546609.0
2021-11-01 09:30:00,423.19,423.57,422.7,423.09,324336.0,400.2939,400.6533,399.8304,400.1993,324336.0
2021-11-01 09:40:00,423.06,423.12,422.29,422.32,106575.0,400.1709,400.2277,399.4426,399.471,106575.0
2021-11-01 09:50:00,422.28,422.65,422.14,422.3,91636.0,399.4331,399.7831,399.3007,399.452,91636.0
2021-11-01 10:00:00,422.28,422.37,421.28,422.29,156423.0,399.4331,399.5182,398.4872,399.4426,156423.0
2021-11-01 10:10:00,422.23,422.37,421.9,422.11,70829.0,399.3858,399.5182,399.0737,399.2723,70829.0
2021-11-01 10:20:00,422.09,422.36,421.76,422.04,89546.0,399.2534,399.5088,398.9412,399.2061,89546.0
2021-11-01 10:30:00,422.02,422.02,421.69,421.75,99523.0,399.1872,399.1872,398.875,398.9318,99523.0
2021-11-01 10:40:00,421.76,421.97,421.59,421.85,44756.0,398.9412,399.1399,398.7804,399.0264,44756.0
2021-11-01 10:50:00,421.83,422.03,421.37,421.63,57991.0,399.0075,399.1966,398.5723,398.8183,57991.0
2021-11-01 11:00:00,421.6,422.2,421.59,421.99,55835.0,398.7899,399.3574,398.7804,399.1588,55835.0
2021-11-01 11:10:00,421.99,422.16,421.77,422.16,57636.0,399.1588,399.3196,398.9507,399.3196,57636.0
2021-11-01 11:20:00,422.13,422.39,422.11,422.23,58316.0,399.2912,399.5372,399.2723,399.3858,58316.0
2021-11-01 11:30:00,422.23,422.47,422.1,422.14,58466.0,399.3858,399.6128,399.2629,399.3007,58466.0
2021-11-01 11:40:00,422.11,422.37,422.02,422.29,38745.0,399.2723,399.5182,399.1872,399.4426,38745.0
2021-11-01 11:50:00,422.29,422.45,422.1,422.45,44830.0,399.4426,399.5939,399.2629,399.5939,44830.0
2021-11-01 12:00:00,422.46,422.59,422.35,422.57,34640.0,399.6034,399.7263,399.4993,399.7074,34640.0
2021-11-01 12:10:00,422.55,422.67,422.42,422.55,24121.0,399.6885,399.802,399.5655,399.6885,24121.0
2021-11-01 12:20:00,422.58,422.68,422.48,422.64,39775.0,399.7169,399.8115,399.6223,399.7736,39775.0
2021-11-01 12:30:00,422.65,422.79,422.57,422.76,35695.0,399.7831,399.9155,399.7074,399.8871,35695.0
2021-11-01 12:40:00,422.79,422.91,422.66,422.86,43303.0,399.9155,400.029,399.7926,399.9817,43303.0
2021-11-01 12:50:00,422.86,422.91,422.82,422.91,13513.0,399.9817,400.029,399.9439,400.029,13513.0
2021-11-01 13:00:00,422.93,422.94,422.75,422.75,31601.0,400.0479,400.0574,399.8777,399.8777,31601.0
2021-11-01 13:10:00,422.74,422.87,422.67,422.7,45247.0,399.8682,399.9912,399.802,399.8304,45247.0
2021-11-01 13:20:00,422.68,422.69,422.11,422.28,52767.0,399.8115,399.8209,399.2723,399.4331,52767.0
2021-11-01 13:30:00,422.23,422.37,422.07,422.32,61473.0,399.3858,399.5182,399.2345,399.471,61473.0
2021-11-01 13:40:00,422.3,422.3,421.81,421.95,43191.0,399.452,399.452,398.9885,399.121,43191.0
2021-11-01 13:50:00,421.94,421.95,421.72,421.86,31428.0,399.1115,399.121,398.9034,399.0358,31428.0
2021-11-01 14:00:00,421.86,421.93,421.65,421.8,34085.0,399.0358,399.1021,398.8372,398.9791,34085.0
2021-11-01 14:10:00,421.81,421.86,421.29,421.43,77615.0,398.9885,399.0358,398.4967,398.6291,77615.0
2021-11-01 14:20:00,421.42,421.79,421.39,421.68,35686.0,398.6196,398.9696,398.5913,398.8656,35686.0
2021-11-01 14:30:00,421.68,422.13,421.68,421.89,46397.0,398.8656,399.2912,398.8656,399.0642,46397.0
2021-11-01 14:40:00,421.88,422.24,421.88,422.22,30478.0,399.0548,399.3953,399.0548,399.3764,30478.0
2021-11-01 14:50:00,422.22,422.3,422.06,422.2,27457.0,399.3764,399.452,399.225,399.3574,27457.0
2021-11-01 15:00:00,422.17,422.31,422.09,422.18,111740.0,399.3291,399.4615,399.2534,399.3385,111740.0
2021-11-01 15:10:00,422.2,422.32,422.2,422.21,42566.0,399.3574,399.471,399.3574,399.3669,42566.0
2021-11-01 15:20:00,422.22,422.49,421.98,422.37,75381.0,399.3764,399.6318,399.1493,399.5182,75381.0
2021-11-01 15:30:00,422.38,422.67,422.38,422.52,59073.0,399.5277,399.802,399.5277,399.6601,59073.0
2021-11-01 15:40:00,422.54,422.72,422.37,422.67,74900.0,399.679,399.8493,399.5182,399.802,74900.0
2021-11-01 15:50:00,422.68,423.12,422.44,423.03,176788.0,399.8115,400.2277,399.5845,400.1425,176788.0
2021-11-02 09:30:00,423.15,423.71,423.01,423.69,174673.0,400.256,400.7857,400.1236,400.7668,174673.0
2021-11-02 09:40:00,423.72,423.85,423.36,423.71,65173.0,400.7952,400.9182,400.4547,400.7857,65173.0
2021-11-02 09:50:00,423.66,424.1,423.58,423.99,50229.0,400.7385,401.1546,400.6628,401.0506,50229.0
2021-11-02 10:00:00,424.01,424.25,423.82,424.01,41716.0,401.0695,401.2965,400.8898,401.0695,41716.0
2021-11-02 10:10:00,424.05,424.11,423.61,423.84,85749.0,401.1074,401.1641,400.6912,400.9087,85749.0
2021-11-02 10:20:00,423.87,424.11,423.85,424.07,52695.0,400.9371,401.1641,400.9182,401.1263,52695.0
2021-11-02 10:30:00,424.06,424.24,423.93,424.22,30590.0,401.1168,401.2871,400.9938,401.2682,30590.0
2021-11-02 10:40:00,424.25,424.28,424.0,424.26,40141.0,401.2965,401.3249,401.0601,401.306,40141.0
2021-11-02 10:50:00,424.25,424.51,424.15,424.39,38146.0,401.2965,401.5425,401.2019,401.429,38146.0
2021-11-02 11:00:00,424.4,424.6,424.22,424.22,43672.0,401.4384,401.6276,401.2682,401.2682,43672.0
2021-11-02 11:10:00,424.24,424.33,424.14,424.18,45297.0,401.2871,401.3722,401.1925,401.2303,45297.0
2021-11-02 11:20:00,424.15,424.59,424.09,424.58,35652.0,401.2019,401.6181,401.1452,401.6087,35652.0
2021-11-02 11:30:00,424.56,424.6,424.46,424.57,25867.0,401.5898,401.6276,401.4952,401.5992,25867.0
2021-11-02 11:40:00,424.55,424.96,424.52,424.7,42272.0,401.5803,401.9681,401.5519,401.7222,42272.0
2021-11-02 11:50:00,424.69,424.72,424.19,424.22,62600.0,401.7127,401.7411,401.2398,401.2682,62600.0
2021-11-02 12:00:00,424.23,424.29,423.93,423.96,31817.0,401.2776,401.3344,400.9938,401.0222,31817.0
2021-11-02 12:10:00,424.02,424.4,423.94,424.36,23405.0,401.079,401.4384,401.0033,401.4006,23405.0
2021-11-02 12:20:00,424.4,424.55,424.37,424.47,32484.0,401.4384,401.5803,401.41,401.5046,32484.0
2021-11-02 12:30:00,424.49,424.64,424.38,424.63,15926.0,401.5235,401.6654,401.4195,401.656,15926.0
2021-11-02 12:40:00,424.63,424.77,424.48,424.77,39797.0,401.656,401.7884,401.5141,401.7884,39797.0
2021-11-02 12:50:00,424.77,424.84,424.7,424.74,23604.0,401.7884,401.8546,401.7222,401.76,23604.0
2021-11-02 13:00:00,424.75,424.76,424.57,424.65,51198.0,401.7695,401.7789,401.5992,401.6749,51198.0
2021-11-02 13:10:00,424.7,424.83,424.65,424.66,25682.0,401.7222,401.8452,401.6749,401.6843,25682.0
2021-11-02 13:20:00,424.68,424.79,424.36,424.36,52604.0,401.7033,401.8073,401.4006,401.4006,52604.0
2021-11-02 13:30:00,424.35,424.4,424.12,424.35,52880.0,401.3911,401.4384,401.1736,401.3911,52880.0
2021-11-02 13:40:00,424.35,424.55,424.35,424.45,48781.0,401.3911,401.5803,401.3911,401.4857,48781.0
2021-11-02 13:50:00,424.46,424.55,424.37,424.44,20893.0,401.4952,401.5803,401.41,401.4763,20893.0
2021-11-02 14:00:00,424.47,424.51,424.13,424.13,43970.0,401.5046,401.5425,401.183,401.183,43970.0
2021-11-02 14:10:00,424.15,424.38,424.06,424.36,55597.0,401.2019,401.4195,401.1168,401.4006,55597.0
2021-11-02 14:20:00,424.33,424.38,424.13,424.26,86382.0,401.3722,401.4195,401.183,401.306,86382.0
2021-11-02 14:30:00,424.28,424.4,424.15,424.4,56699.0,401.3249,401.4384,401.2019,401.4384,56699.0
2021-11-02 14:40:00,424.39,424.63,424.39,424.51,18500.0,401.429,401.656,401.429,401.5425,18500.0
2021-11-02 14:50:00,424.54,424.7,424.52,424.68,27293.0,401.5708,401.7222,401.5519,401.7033,27293.0
2021-11-02 15:00:00,424.68,424.76,424.61,424.74,42338.0,401.7033,401.7789,401.6371,401.76,42338.0
2021-11-02 15:10:00,424.75,424.76,424.48,424.5,54629.0,401.7695,401.7789,401.5141,401.533,54629.0
2021-11-02 15:20:00,424.5,424.6,424.32,424.6,85564.0,401.533,401.6276,401.3627,401.6276,85564.0
2021-11-02 15:30:00,424.57,424.62,424.32,424.39,21153.0,401.5992,401.6465,401.3627,401.429,21153.0
2021-11-02 15:40:00,424.39,424.81,424.39,424.7,23952.0,401.429,401.8262,401.429,401.7222,23952.0
2021-11-02 15:50:00,424.68,424.75,424.21,424.66,212742.0,401.7033,401.7695,401.2587,401.6843,212742.0
2021-11-03 09:30:00,424.14,424.37,423.71,424.12,200282.0,401.1925,401.41,400.7857,401.1736,200282.0
2021-11-03 09:40:00,424.1,424.2,423.93,424.14,50195.0,401.1546,401.2492,400.9938,401.1925,50195.0
2021-11-03 09:50:00,424.16,424.35,424.0,424.22,48381.0,401.2114,401.3911,401.0601,401.2682,48381.0
2021-11-03 10:00:00,424.24,424.44,423.69,423.92,51758.0,401.2871,401.4763,400.7668,400.9844,51758.0
2021-11-03 10:10:00,423.86,424.1,423.79,423.95,53100.0,400.9276,401.1546,400.8614,401.0128,53100.0
2021-11-03 10:20:00,423.93,424.11,423.83,424.1,43270.0,400.9938,401.1641,400.8993,401.1546,43270.0
2021-11-03 10:30:00,424.08,424.16,423.93,424.12,49704.0,401.1357,401.2114,400.9938,401.1736,49704.0
2021-11-03 10:40:00,424.13,424.36,424.1,424.28,49729.0,401.183,401.4006,401.1546,401.3249,49729.0
2021-11-03 10:50:00,424.3,424.36,424.2,424.28,55456.0,401.3438,401.4006,401.2492,401.3249,55456.0
2021-11-03 11:00:00,424.26,424.29,424.01,424.05,19695.0,401.306,401.3344,401.0695,401.1074,19695.0
2021-11-03 11:10:00,424.01,424.15,423.95,424.07,47572.0,401.0695,401.2019,401.0128,401.1263,47572.0
2021-11-03 11:20:00,424.05,424.24,423.99,424.04,24047.0,401.1074,401.2871,401.0506,401.0979,24047.0
2021-11-03 11:30:00,424.03,424.12,423.89,423.93,23652.0,401.0884,401.1736,400.956,400.9938,23652.0
2021-11-03 11:40:00,423.91,424.1,423.91,423.99,17810.0,400.9749,401.1546,400.9749,401.0506,17810.0
2021-11-03 11:50:00,424.01,424.3,423.97,424.24,25082.0,401.0695,401.3438,401.0317,401.2871,25082.0
2021-11-03 12:00:00,424.23,424.32,424.17,424.24,22872.0,401.2776,401.3627,401.2209,401.2871,22872.0
2021-11-03 12:10:00,424.25,424.29,424.15,424.2,16832.0,401.2965,401.3344,401.2019,401.2492,16832.0
2021-11-03 12:20:00,424.22,424.23,424.05,424.18,69206.0,401.2682,401.2776,401.1074,401.2303,69206.0
2021-11-03 12:30:00,424.2,424.28,424.12,424.25,43939.0,401.2492,401.3249,401.1736,401.2965,43939.0
2021-11-03 12:40:00,424.28,424.31,424.12,424.12,18818.0,401.3249,401.3533,401.1736,401.1736,18818.0
2021-11-03 12:50:00,424.12,424.12,424.03,424.09,29125.0,401.1736,401.1736,401.0884,401.1452,29125.0
2021-11-03 13:00:00,424.12,424.12,423.95,424.02,28958.0,401.1736,401.1736,401.0128,401.079,28958.0
2021-11-03 13:10:00,424.02,424.09,423.91,424.02,19399.0,401.079,401.1452,400.9749,401.079,19399.0
2021-11-03 13:20:00,424.0,424.12,423.98,424.12,24672.0,401.0601,401.1736,401.0411,401.1736,24672.0
2021-11-03 13:30:00,424.11,424.21,424.1,424.18,14159.0,401.1641,401.2587,401.1546,401.2303,14159.0
2021-11-03 13:40:00,424.18,424.22,423.82,423.98,33987.0,401.2303,401.2682,400.8898,401.0411,33987.0
2021-11-03 13:50:00,423.93,424.07,423.9,423.96,37526.0,400.9938,401.1263,400.9655,401.0222,37526.0
2021-11-03 14:00:00,423.95,425.43,423.75,425.02,249078.0,401.0128,402.4127,400.8236,402.0249,249078.0
2021-11-03 14:10:00,424.97,425.08,424.47,425.08,66054.0,401.9776,402.0816,401.5046,402.0816,66054.0
2021-11-03 14:20:00,425.01,425.31,424.93,425.09,72114.0,402.0154,402.2992,401.9397,402.0911,72114.0
2021-11-03 14:30:00,425.11,425.37,424.81,425.2,53639.0,402.11,402.3559,401.8262,402.1951,53639.0
2021-11-03 14:40:00,425.25,426.41,425.1,426.38,136172.0,402.2424,403.3397,402.1005,403.3113,136172.0
2021-11-03 14:50:00,426.36,426.8,426.18,426.55,138413.0,403.2924,403.7086,403.1221,403.4721,138413.0
2021-11-03 15:00:00,426.54,426.91,426.35,426.89,139642.0,403.4626,403.8126,403.2829,403.7937,139642.0
2021-11-03 15:10:00,426.84,426.99,426.66,426.68,105309.0,403.7464,403.8883,403.5761,403.5951,105309.0
2021-11-03 15:20:00,426.7,426.85,426.54,426.77,38595.0,403.614,403.7559,403.4626,403.6802,38595.0
2021-11-03 15:30:00,426.84,427.0,426.75,426.89,72892.0,403.7464,403.8977,403.6613,403.7937,72892.0
2021-11-03 15:40:00,426.87,427.6,426.86,427.6,75304.0,403.7748,404.4653,403.7653,404.4653,75304.0
2021-11-03 15:50:00,427.62,427.66,427.14,427.29,164899.0,404.4842,404.522,404.0302,404.1721,164899.0
2021-11-04 09:30:00,427.84,427.92,427.54,427.83,223955.0,404.6923,404.768,404.4085,404.6828,223955.0
2021-11-04 09:40:00,427.78,428.33,427.74,428.3,242848.0,404.6355,405.1558,404.5977,405.1274,242848.0
2021-11-04 09:50:00,428.26,428.96,428.23,428.77,84674.0,405.0896,405.7517,405.0612,405.572,84674.0
2021-11-04 10:00:00,428.79,428.95,428.66,428.78,133918.0,405.5909,405.7422,405.4679,405.5814,133918.0
2021-11-04 10:10:00,428.8,429.36,428.8,429.14,74058.0,405.6004,406.1301,405.6004,405.922,74058.0
2021-11-04 10:20:00,429.15,429.21,428.95,429.05,83497.0,405.9314,405.9882,405.7422,405.8368,83497.0
2021-11-04 10:30:00,429.07,429.33,429.05,429.27,110028.0,405.8558,406.1017,405.8368,406.0449,110028.0
2021-11-04 10:40:00,429.24,429.37,429.14,429.37,79554.0,406.0166,406.1395,405.922,406.1395,79554.0
2021-11-04 10:50:00,429.36,429.36,428.86,428.92,56226.0,406.1301,406.1301,405.6571,405.7139,56226.0
2021-11-04 11:00:00,428.86,428.86,428.53,428.59,139439.0,405.6571,405.6571,405.345,405.4017,139439.0
2021-11-04 11:10:00,428.59,428.86,428.3,428.48,93753.0,405.4017,405.6571,405.1274,405.2977,93753.0
2021-11-04 11:20:00,428.48,428.49,427.76,427.86,80529.0,405.2977,405.3071,404.6166,404.7112,80529.0
2021-11-04 11:30:00,427.8,428.18,427.7,428.1,59618.0,404.6545,405.0139,404.5599,404.9382,59618.0
2021-11-04 11:40:00,428.1,428.27,427.95,427.95,30600.0,404.9382,405.099,404.7963,404.7963,30600.0
2021-11-04 11:50:00,427.9,428.67,427.8,428.66,44870.0,404.7491,405.4774,404.6545,405.4679,44870.0
2021-11-04 12:00:00,428.68,428.79,428.6,428.78,34600.0,405.4869,405.5909,405.4112,405.5814,34600.0
2021-11-04 12:10:00,428.8,428.9,428.62,428.73,21830.0,405.6004,405.6949,405.4301,405.5341,21830.0
2021-11-04 12:20:00,428.73,428.76,428.25,428.4,71440.0,405.5341,405.5625,405.0801,405.222,71440.0
2021-11-04 12:30:00,428.41,428.49,428.18,428.38,34172.0,405.2315,405.3071,405.0139,405.2031,34172.0
2021-11-04 12:40:00,428.39,428.49,428.24,428.42,62857.0,405.2125,405.3071,405.0707,405.2409,62857.0
2021-11-04 12:50:00,428.41,428.49,428.29,428.38,20856.0,405.2315,405.3071,405.118,405.2031,20856.0
2021-11-04 13:00:00,428.4,428.4,428.0,428.27,49302.0,405.222,405.222,404.8436,405.099,49302.0
2021-11-04 13:10:00,428.32,428.5,428.25,428.43,57169.0,405.1463,405.3166,405.0801,405.2504,57169.0
2021-11-04 13:20:00,428.45,428.52,428.28,428.51,55364.0,405.2693,405.3355,405.1085,405.326,55364.0
2021-11-04 13:30:00,428.52,428.62,428.24,428.5,44994.0,405.3355,405.4301,405.0707,405.3166,44994.0
2021-11-04 13:40:00,428.48,428.79,428.46,428.58,114771.0,405.2977,405.5909,405.2788,405.3923,114771.0
2021-11-04 13:50:00,428.62,428.83,428.54,428.73,77675.0,405.4301,405.6287,405.3544,405.5341,77675.0
2021-11-04 14:00:00,428.73,428.77,428.09,428.48,74155.0,405.5341,405.572,404.9288,405.2977,74155.0
2021-11-04 14:10:00,428.5,428.58,428.25,428.42,34881.0,405.3166,405.3923,405.0801,405.2409,34881.0
2021-11-04 14:20:00,428.45,428.65,428.43,428.5,29974.0,405.2693,405.4585,405.2504,405.3166,29974.0
2021-11-04 14:30:00,428.55,428.57,428.34,428.46,29428.0,405.3639,405.3828,405.1652,405.2788,29428.0
2021-11-04 14:40:00,428.5,428.65,428.5,428.59,50303.0,405.3166,405.4585,405.3166,405.4017,50303.0
2021-11-04 14:50:00,428.59,428.7,428.24,428.25,118221.0,405.4017,405.5058,405.0707,405.0801,118221.0
2021-11-04 15:00:00,428.25,428.39,428.05,428.15,58022.0,405.0801,405.2125,404.8909,404.9855,58022.0
2021-11-04 15:10:00,428.16,428.43,428.16,428.4,47450.0,404.995,405.2504,404.995,405.222,47450.0
2021-11-04 15:20:00,428.37,428.6,428.37,428.41,49113.0,405.1936,405.4112,405.1936,405.2315,49113.0
2021-11-04 15:30:00,428.46,428.65,428.37,428.4,62561.0,405.2788,405.4585,405.1936,405.222,62561.0
2021-11-04 15:40:00,428.4,428.73,428.07,428.72,89769.0,405.222,405.5341,404.9099,405.5247,89769.0
2021-11-04 15:50:00,428.7,429.29,428.62,429.26,248175.0,405.5058,406.0638,405.4301,406.0355,248175.0
2021-11-05 09:30:00,431.53,432.17,431.21,432.08,656877.0,408.1827,408.788,407.88,408.7029,656877.0
2021-11-05 09:40:00,432.11,432.5,431.95,432.13,212725.0,408.7313,409.1002,408.5799,408.7502,212725.0
2021-11-05 09:50:00,432.14,432.37,431.96,432.37,84525.0,408.7597,408.9772,408.5894,408.9772,84525.0
2021-11-05 10:00:00,432.37,432.76,432.21,432.25,327720.0,408.9772,409.3461,408.8259,408.8637,327720.0
2021-11-05 10:10:00,432.25,432.58,432.18,432.38,116070.0,408.8637,409.1758,408.7975,408.9867,116070.0
2021-11-05 10:20:00,432.35,432.38,431.98,432.12,51007.0,408.9583,408.9867,408.6083,408.7407,51007.0
2021-11-05 10:30:00,432.15,432.4,432.09,432.21,55694.0,408.7691,409.0056,408.7124,408.8259,55694.0
2021-11-05 10:40:00,432.23,432.46,432.13,432.3,45437.0,408.8448,409.0623,408.7502,408.911,45437.0
2021-11-05 10:50:00,432.3,432.4,432.08,432.25,45473.0,408.911,409.0056,408.7029,408.8637,45473.0
2021-11-05 11:00:00,432.26,432.34,432.15,432.26,33789.0,408.8732,408.9488,408.7691,408.8732,33789.0
2021-11-05 11:10:00,432.3,432.43,432.12,432.16,30968.0,408.911,409.034,408.7407,408.7786,30968.0
2021-11-05 11:20:00,432.14,432.21,431.75,431.78,54273.0,408.7597,408.8259,408.3908,408.4191,54273.0
2021-11-05 11:30:00,431.77,432.05,431.75,432.0,38928.0,408.4097,408.6745,408.3908,408.6272,38928.0
2021-11-05 11:40:00,432.03,432.18,431.73,432.09,46921.0,408.6556,408.7975,408.3718,408.7124,46921.0
2021-11-05 11:50:00,432.05,432.07,431.52,431.52,45837.0,408.6745,408.6934,408.1732,408.1732,45837.0
2021-11-05 12:00:00,431.5,431.77,431.44,431.62,44085.0,408.1543,408.4097,408.0975,408.2678,44085.0
2021-11-05 12:10:00,431.64,431.75,431.47,431.61,52022.0,408.2867,408.3908,408.1259,408.2583,52022.0
2021-11-05 12:20:00,431.63,431.74,431.54,431.68,35983.0,408.2772,408.3813,408.1921,408.3245,35983.0
2021-11-05 12:30:00,431.68,431.83,431.43,431.59,50228.0,408.3245,408.4664,408.0881,408.2394,50228.0
2021-11-05 12:40:00,431.63,431.63,431.22,431.29,56883.0,408.2772,408.2772,407.8894,407.9556,56883.0
2021-11-05 12:50:00,431.27,431.42,431.01,431.15,43957.0,407.9367,408.0786,407.6908,407.8232,43957.0
2021-11-05 13:00:00,431.15,431.3,430.76,430.76,42577.0,407.8232,407.9651,407.4543,407.4543,42577.0
2021-11-05 13:10:00,430.75,430.84,430.37,430.61,64682.0,407.4449,407.53,407.0854,407.3124,64682.0
2021-11-05 13:20:00,430.63,430.63,429.31,429.31,67748.0,407.3313,407.3313,406.0828,406.0828,67748.0
2021-11-05 13:30:00,429.32,430.24,429.3,429.9,71059.0,406.0922,406.9624,406.0733,406.6408,71059.0
2021-11-05 13:40:00,429.92,430.01,429.5,429.81,52584.0,406.6598,406.7449,406.2625,406.5557,52584.0
2021-11-05 13:50:00,429.77,430.49,429.77,430.45,61112.0,406.5179,407.1989,406.5179,407.1611,61112.0
2021-11-05 14:00:00,430.4,430.9,430.29,430.75,44476.0,407.1138,407.5867,407.0097,407.4449,44476.0
2021-11-05 14:10:00,430.73,430.95,430.61,430.94,31244.0,407.4259,407.634,407.3124,407.6246,31244.0
2021-11-05 14:20:00,430.92,430.97,430.45,430.88,41334.0,407.6057,407.653,407.1611,407.5678,41334.0
2021-11-05 14:30:00,430.87,430.92,430.59,430.89,28726.0,407.5584,407.6057,407.2935,407.5773,28726.0
2021-11-05 14:40:00,430.88,431.02,430.78,430.91,27707.0,407.5678,407.7002,407.4732,407.5962,27707.0
2021-11-05 14:50:00,430.91,431.01,430.78,430.92,16062.0,407.5962,407.6908,407.4732,407.6057,16062.0
2021-11-05 15:00:00,430.92,431.01,430.29,430.74,53758.0,407.6057,407.6908,407.0097,407.4354,53758.0
2021-11-05 15:10:00,430.75,430.87,430.63,430.78,54211.0,407.4449,407.5584,407.3313,407.4732,54211.0
2021-11-05 15:20:00,430.75,430.78,430.35,430.52,57450.0,407.4449,407.4732,407.0665,407.2273,57450.0
2021-11-05 15:30:00,430.52,431.35,430.44,431.23,85451.0,407.2273,408.0124,407.1516,407.8989,85451.0
2021-11-05 15:40:00,431.21,431.21,430.61,430.7,91847.0,407.88,407.88,407.3124,407.3976,91847.0
2021-11-05 15:50:00,430.7,431.0,430.53,430.72,244259.0,407.3976,407.6813,407.2368,407.4165,244259.0
2021-11-08 09:30:00,431.86,432.34,431.47,431.57,421294.0,408.4948,408.9488,408.1259,408.2205,421294.0
2021-11-08 09:40:00,431.58,431.92,431.47,431.8,97351.0,408.23,408.5516,408.1259,408.438,97351.0
2021-11-08 09:50:00,431.81,431.93,431.26,431.63,106239.0,408.4475,408.561,407.9273,408.2772,106239.0
2021-11-08 10:00:00,431.65,431.68,431.1,431.26,83617.0,408.2962,408.3245,407.7759,407.9273,83617.0
2021-11-08 10:10:00,431.22,431.81,431.22,431.75,80836.0,407.8894,408.4475,407.8894,408.3908,80836.0
2021-11-08 10:20:00,431.79,431.94,431.58,431.6,59292.0,408.4286,408.5705,408.23,408.2489,59292.0
2021-11-08 10:30:00,431.6,431.85,431.33,431.35,63858.0,408.2489,408.4853,407.9935,408.0124,63858.0
2021-11-08 10:40:00,431.39,431.66,430.92,431.66,55243.0,408.0502,408.3056,407.6057,408.3056,55243.0
2021-11-08 10:50:00,431.62,431.63,431.26,431.27,38403.0,408.2678,408.2772,407.9273,407.9367,38403.0
2021-11-08 11:00:00,431.27,431.46,430.97,431.16,60221.0,407.9367,408.1164,407.653,407.8327,60221.0
2021-11-08 11:10:00,431.14,431.32,430.89,431.28,35136.0,407.8138,407.984,407.5773,407.9462,35136.0
2021-11-08 11:20:00,431.28,431.52,431.2,431.46,27675.0,407.9462,408.1732,407.8705,408.1164,27675.0
2021-11-08 11:30:00,431.46,431.5,431.14,431.15,35079.0,408.1164,408.1543,407.8138,407.8232,35079.0
2021-11-08 11:40:00,431.22,431.23,431.0,431.0,21351.0,407.8894,407.8989,407.6813,407.6813,21351.0
2021-11-08 11:50:00,431.02,431.07,430.77,430.91,36827.0,407.7002,407.7475,407.4638,407.5962,36827.0
2021-11-08 12:00:00,430.88,430.96,430.5,430.68,42394.0,407.5678,407.6435,407.2084,407.3786,42394.0
2021-11-08 12:10:00,430.7,430.89,430.52,430.87,32554.0,407.3976,407.5773,407.2273,407.5584,32554.0
2021-11-08 12:20:00,430.87,430.92,430.75,430.83,26618.0,407.5584,407.6057,407.4449,407.5205,26618.0
2021-11-08 12:30:00,430.87,431.02,430.67,430.7,19330.0,407.5584,407.7002,407.3692,407.3976,19330.0
2021-11-08 12:40:00,430.66,430.94,430.66,430.78,110902.0,407.3597,407.6246,407.3597,407.4732,110902.0
2021-11-08 12:50:00,430.78,430.86,430.52,430.84,41954.0,407.4732,407.5489,407.2273,407.53,41954.0
2021-11-08 13:00:00,430.86,430.91,430.71,430.79,13136.0,407.5489,407.5962,407.407,407.4827,13136.0
2021-11-08 13:10:00,430.8,431.12,430.74,431.05,26183.0,407.4922,407.7948,407.4354,407.7286,26183.0
2021-11-08 13:20:00,431.1,431.19,431.07,431.13,38249.0,407.7759,407.8611,407.7475,407.8043,38249.0
2021-11-08 13:30:00,431.07,431.14,430.91,431.04,40329.0,407.7475,407.8138,407.5962,407.7192,40329.0
2021-11-08 13:40:00,431.05,431.25,430.99,431.13,28254.0,407.7286,407.9178,407.6719,407.8043,28254.0
2021-11-08 13:50:00,431.14,431.33,431.12,431.26,41767.0,407.8138,407.9935,407.7948,407.9273,41767.0
2021-11-08 14:00:00,431.25,431.55,431.25,431.49,30886.0,407.9178,408.2016,407.9178,408.1448,30886.0
2021-11-08 14:10:00,431.49,431.63,431.34,431.57,53382.0,408.1448,408.2772,408.0029,408.2205,53382.0
2021-11-08 14:20:00,431.56,431.56,431.13,431.18,29353.0,408.211,408.211,407.8043,407.8516,29353.0
2021-11-08 14:30:00,431.21,431.49,431.16,431.39,45850.0,407.88,408.1448,407.8327,408.0502,45850.0
2021-11-08 14:40:00,431.4,431.57,431.35,431.5,46803.0,408.0597,408.2205,408.0124,408.1543,46803.0
2021-11-08 14:50:00,431.49,431.66,431.38,431.66,37655.0,408.1448,408.3056,408.0408,408.3056,37655.0
2021-11-08 15:00:00,431.66,431.66,431.37,431.53,48940.0,408.3056,408.3056,408.0313,408.1827,48940.0
2021-11-08 15:10:00,431.52,431.54,431.34,431.46,45992.0,408.1732,408.1921,408.0029,408.1164,45992.0
2021-11-08 15:20:00,431.48,431.6,431.14,431.3,34915.0,408.1354,408.2489,407.8138,407.9651,34915.0
2021-11-08 15:30:00,431.29,431.5,431.2,431.43,42942.0,407.9556,408.1543,407.8705,408.0881,42942.0
2021-11-08 15:40:00,431.45,431.45,430.8,430.84,68412.0,408.107,408.107,407.4922,407.53,68412.0
2021-11-08 15:50:00,430.86,431.44,430.86,431.18,128798.0,407.5489,408.0975,407.5489,407.8516,128798.0
2021-11-09 09:30:00,431.54,431.75,431.21,431.27,241268.0,408.1921,408.3908,407.88,407.9367,241268.0
2021-11-09 09:40:00,431.27,431.43,430.58,430.73,98132.0,407.9367,408.0881,407.2841,407.4259,98132.0
2021-11-09 09:50:00,430.72,430.88,428.89,429.29,222682.0,407.4165,407.5678,405.6855,406.0638,222682.0
2021-11-09 10:00:00,429.29,429.75,428.6,428.88,146319.0,406.0638,406.499,405.4112,405.676,146319.0
2021-11-09 10:10:00,428.8,429.86,428.7,429.29,142654.0,405.6004,406.603,405.5058,406.0638,142654.0
2021-11-09 10:20:00,429.29,429.7,428.98,429.55,88678.0,406.0638,406.4517,405.7706,406.3098,88678.0
2021-11-09 10:30:00,429.55,430.2,429.55,429.81,80979.0,406.3098,406.9246,406.3098,406.5557,80979.0
2021-11-09 10:40:00,429.83,430.28,429.8,429.95,318165.0,406.5746,407.0003,406.5463,406.6881,318165.0
2021-11-09 10:50:00,429.97,430.02,429.49,429.61,85754.0,406.7071,406.7544,406.253,406.3665,85754.0
2021-11-09 11:00:00,429.63,429.95,429.57,429.59,97954.0,406.3855,406.6881,406.3287,406.3476,97954.0
2021-11-09 11:10:00,429.51,429.51,428.76,429.44,47442.0,406.2719,406.2719,405.5625,406.2057,47442.0
2021-11-09 11:20:00,429.38,429.62,429.0,429.14,42664.0,406.149,406.376,405.7895,405.922,42664.0
2021-11-09 11:30:00,429.05,429.5,429.05,429.18,45614.0,405.8368,406.2625,405.8368,405.9598,45614.0
2021-11-09 11:40:00,429.19,429.83,429.17,429.48,38152.0,405.9693,406.5746,405.9503,406.2436,38152.0
2021-11-09 11:50:00,429.51,429.53,428.87,428.99,34884.0,406.2719,406.2909,405.6666,405.7801,34884.0
2021-11-09 12:00:00,428.9,428.92,428.34,428.67,50956.0,405.6949,405.7139,405.1652,405.4774,50956.0
2021-11-09 12:10:00,428.67,429.25,428.67,429.0,38165.0,405.4774,406.026,405.4774,405.7895,38165.0
2021-11-09 12:20:00,429.02,429.22,428.7,428.87,36581.0,405.8085,405.9976,405.5058,405.6666,36581.0
2021-11-09 12:30:00,428.82,429.15,428.72,429.0,47908.0,405.6193,405.9314,405.5247,405.7895,47908.0
2021-11-09 12:40:00,428.97,429.33,428.75,429.24,37243.0,405.7612,406.1017,405.5531,406.0166,37243.0
2021-11-09 12:50:00,429.27,429.54,429.02,429.13,52610.0,406.0449,406.3003,405.8085,405.9125,52610.0
2021-11-09 13:00:00,429.16,429.44,429.03,429.37,45261.0,405.9409,406.2057,405.8179,406.1395,45261.0
2021-11-09 13:10:00,429.37,429.49,429.11,429.47,35697.0,406.1395,406.253,405.8936,406.2341,35697.0
2021-11-09 13:20:00,429.42,429.42,428.83,428.98,74726.0,406.1868,406.1868,405.6287,405.7706,74726.0
2021-11-09 13:30:00,428.99,429.23,428.82,428.9,55995.0,405.7801,406.0071,405.6193,405.6949,55995.0
2021-11-09 13:40:00,428.86,428.97,428.57,428.66,31349.0,405.6571,405.7612,405.3828,405.4679,31349.0
2021-11-09 13:50:00,428.68,428.78,428.42,428.61,58761.0,405.4869,405.5814,405.2409,405.4206,58761.0
2021-11-09 14:00:00,428.62,428.92,428.5,428.73,43153.0,405.4301,405.7139,405.3166,405.5341,43153.0
2021-11-09 14:10:00,428.73,429.19,428.61,429.17,29633.0,405.5341,405.9693,405.4206,405.9503,29633.0
2021-11-09 14:20:00,429.14,429.42,428.98,429.09,37603.0,405.922,406.1868,405.7706,405.8747,37603.0
2021-11-09 14:30:00,429.09,429.33,428.99,429.32,35628.0,405.8747,406.1017,405.7801,406.0922,35628.0
2021-11-09 14:40:00,429.34,429.45,429.24,429.34,99407.0,406.1111,406.2152,406.0166,406.1111,99407.0
2021-11-09 14:50:00,429.29,429.52,429.05,429.51,44733.0,406.0638,406.2814,405.8368,406.2719,44733.0
2021-11-09 15:00:00,429.47,429.52,429.19,429.37,45625.0,406.2341,406.2814,405.9693,406.1395,45625.0
2021-11-09 15:10:00,429.41,429.44,429.03,429.03,42624.0,406.1774,406.2057,405.8179,405.8179,42624.0
2021-11-09 15:20:00,429.04,429.42,429.03,429.21,37875.0,405.8274,406.1868,405.8179,405.9882,37875.0
2021-11-09 15:30:00,429.19,429.28,428.97,429.24,50060.0,405.9693,406.0544,405.7612,406.0166,50060.0
2021-11-09 15:40:00,429.24,429.69,429.24,429.4,98884.0,406.0166,406.4422,406.0166,406.1679,98884.0
2021-11-09 15:50:00,429.41,429.84,429.3,429.77,204589.0,406.1774,406.5841,406.0733,406.5179,204589.0
2021-11-10 09:30:00,428.09,428.74,427.84,428.3,290177.0,404.9288,405.5436,404.6923,405.1274,290177.0
2021-11-10 09:40:00,428.31,428.95,428.31,428.71,75284.0,405.1369,405.7422,405.1369,405.5152,75284.0
2021-11-10 09:50:00,428.77,429.55,428.56,429.44,123066.0,405.572,406.3098,405.3733,406.2057,123066.0
2021-11-10 10:00:00,429.48,429.63,429.13,429.47,97801.0,406.2436,406.3855,405.9125,406.2341,97801.0
2021-11-10 10:10:00,429.45,429.63,429.32,429.52,65026.0,406.2152,406.3855,406.0922,406.2814,65026.0
2021-11-10 10:20:00,429.57,429.73,429.23,429.34,100415.0,406.3287,406.48,406.0071,406.1111,100415.0
2021-11-10 10:30:00,429.3,429.53,429.06,429.44,73192.0,406.0733,406.2909,405.8463,406.2057,73192.0
2021-11-10 10:40:00,429.5,429.54,429.1,429.21,58548.0,406.2625,406.3003,405.8841,405.9882,58548.0
2021-11-10 10:50:00,429.2,429.46,429.16,429.19,36327.0,405.9787,406.2247,405.9409,405.9693,36327.0
2021-11-10 11:00:00,429.18,429.65,429.18,429.46,69747.0,405.9598,406.4044,405.9598,406.2247,69747.0
2021-11-10 11:10:00,429.43,429.61,429.34,429.43,40550.0,406.1963,406.3665,406.1111,406.1963,40550.0
2021-11-10 11:20:00,429.42,429.55,429.08,429.12,46206.0,406.1868,406.3098,405.8652,405.903,46206.0
2021-11-10 11:30:00,429.16,429.31,428.87,429.06,63876.0,405.9409,406.0828,405.6666,405.8463,63876.0
2021-11-10 11:40:00,429.1,429.14,428.69,429.11,42094.0,405.8841,405.922,405.4963,405.8936,42094.0
2021-11-10 11:50:00,429.08,429.34,429.06,429.18,33588.0,405.8652,406.1111,405.8463,405.9598,33588.0
2021-11-10 12:00:00,429.22,429.33,428.95,429.09,35390.0,405.9976,406.1017,405.7422,405.8747,35390.0
2021-11-10 12:10:00,429.09,429.18,428.76,428.84,27933.0,405.8747,405.9598,405.5625,405.6382,27933.0
2021-11-10 12:20:00,428.84,428.95,428.53,428.53,26675.0,405.6382,405.7422,405.345,405.345,26675.0
2021-11-10 12:30:00,428.56,428.84,428.54,428.69,28912.0,405.3733,405.6382,405.3544,405.4963,28912.0
2021-11-10 12:40:00,428.67,428.69,428.04,428.2,51662.0,405.4774,405.4963,404.8815,405.0328,51662.0
2021-11-10 12:50:00,428.21,428.52,428.2,428.48,34300.0,405.0423,405.3355,405.0328,405.2977,34300.0
2021-11-10 13:00:00,428.48,428.57,427.37,427.68,88127.0,405.2977,405.3828,404.2477,404.541,88127.0
2021-11-10 13:10:00,427.68,428.03,427.15,427.36,60418.0,404.541,404.872,404.0396,404.2383,60418.0
2021-11-10 13:20:00,427.42,427.76,427.1,427.59,66604.0,404.295,404.6166,403.9923,404.4558,66604.0
2021-11-10 13:30:00,427.6,427.9,427.36,427.36,50723.0,404.4653,404.7491,404.2383,404.2383,50723.0
2021-11-10 13:40:00,427.44,427.51,426.86,426.96,55715.0,404.3139,404.3802,403.7653,403.8599,55715.0
2021-11-10 13:50:00,426.94,427.03,426.57,426.87,63686.0,403.841,403.9261,403.491,403.7748,63686.0
2021-11-10 14:00:00,426.8,426.86,426.25,426.7,58796.0,403.7086,403.7653,403.1883,403.614,58796.0
2021-11-10 14:10:00,426.7,426.75,426.29,426.39,75269.0,403.614,403.6613,403.2262,403.3207,75269.0
2021-11-10 14:20:00,426.37,426.6,425.54,425.56,64129.0,403.3018,403.5194,402.5167,402.5357,64129.0
2021-11-10 14:30:00,425.55,425.89,425.26,425.33,72631.0,402.5262,402.8478,402.2519,402.3181,72631.0
2021-11-10 14:40:00,425.36,425.82,424.81,425.74,112470.0,402.3465,402.7816,401.8262,402.7059,112470.0
2021-11-10 14:50:00,425.72,426.06,425.43,425.48,105897.0,402.687,403.0086,402.4127,402.46,105897.0
2021-11-10 15:00:00,425.48,425.94,425.23,425.78,91070.0,402.46,402.8951,402.2235,402.7438,91070.0
2021-11-10 15:10:00,425.78,426.47,425.78,426.47,64338.0,402.7438,403.3964,402.7438,403.3964,64338.0
2021-11-10 15:20:00,426.5,426.68,426.2,426.46,92261.0,403.4248,403.5951,403.141,403.387,92261.0
2021-11-10 15:30:00,426.49,426.62,425.98,426.1,59812.0,403.4153,403.5383,402.9329,403.0464,59812.0
2021-11-10 15:40:00,426.14,426.46,425.72,426.03,94979.0,403.0843,403.387,402.687,402.9802,94979.0
2021-11-10 15:50:00,426.09,426.88,426.08,426.27,424800.0,403.037,403.7842,403.0275,403.2072,424800.0
2021-11-11 09:30:00,427.7,427.82,426.88,426.95,206593.0,404.5599,404.6734,403.7842,403.8505,206593.0
2021-11-11 09:40:00,426.89,427.4,426.84,427.28,83618.0,403.7937,404.2761,403.7464,404.1626,83618.0
2021-11-11 09:50:00,427.27,427.65,427.23,427.55,97381.0,404.1531,404.5126,404.1153,404.418,97381.0
2021-11-11 10:00:00,427.57,427.59,426.96,427.04,59055.0,404.4369,404.4558,403.8599,403.9356,59055.0
2021-11-11 10:10:00,427.07,427.27,426.85,427.15,31464.0,403.964,404.1531,403.7559,404.0396,31464.0
2021-11-11 10:20:00,427.09,427.16,426.85,426.86,41735.0,403.9829,404.0491,403.7559,403.7653,41735.0
2021-11-11 10:30:00,426.84,427.1,426.57,426.99,51452.0,403.7464,403.9923,403.491,403.8883,51452.0
2021-11-11 10:40:00,427.01,427.32,426.95,427.24,42653.0,403.9072,404.2004,403.8505,404.1248,42653.0
2021-11-11 10:50:00,427.21,427.36,427.07,427.11,41594.0,404.0964,404.2383,403.964,404.0018,41594.0
2021-11-11 11:00:00,427.12,427.29,426.88,426.93,33379.0,404.0113,404.1721,403.7842,403.8315,33379.0
2021-11-11 11:10:00,426.94,427.09,426.84,427.05,54162.0,403.841,403.9829,403.7464,403.945,54162.0
2021-11-11 11:20:00,427.03,427.25,426.98,427.02,15117.0,403.9261,404.1342,403.8788,403.9167,15117.0
2021-11-11 11:30:00,427.01,427.61,426.98,427.6,27969.0,403.9072,404.4747,403.8788,404.4653,27969.0
2021-11-11 11:40:00,427.59,427.6,427.32,427.44,23699.0,404.4558,404.4653,404.2004,404.3139,23699.0
2021-11-11 11:50:00,427.44,427.46,427.24,427.25,30698.0,404.3139,404.3329,404.1248,404.1342,30698.0
2021-11-11 12:00:00,427.28,427.39,426.87,426.94,50324.0,404.1626,404.2666,403.7748,403.841,50324.0
2021-11-11 12:10:00,426.91,427.0,426.49,426.68,59916.0,403.8126,403.8977,403.4153,403.5951,59916.0
2021-11-11 12:20:00,426.65,426.86,426.57,426.83,27495.0,403.5667,403.7653,403.491,403.7369,27495.0
2021-11-11 12:30:00,426.83,427.24,426.76,427.21,23358.0,403.7369,404.1248,403.6707,404.0964,23358.0
2021-11-11 12:40:00,427.21,427.23,427.03,427.14,16029.0,404.0964,404.1153,403.9261,404.0302,16029.0
2021-11-11 12:50:00,427.15,427.15,427.01,427.02,11289.0,404.0396,404.0396,403.9072,403.9167,11289.0
2021-11-11 13:00:00,427.02,427.02,426.54,426.57,20609.0,403.9167,403.9167,403.4626,403.491,20609.0
2021-11-11 13:10:00,426.57,426.88,426.53,426.81,24439.0,403.491,403.7842,403.4532,403.718,24439.0
2021-11-11 13:20:00,426.81,426.98,426.58,426.87,24400.0,403.718,403.8788,403.5005,403.7748,24400.0
2021-11-11 13:30:00,426.86,426.97,426.77,426.94,15788.0,403.7653,403.8694,403.6802,403.841,15788.0
2021-11-11 13:40:00,426.92,427.07,426.79,427.07,14555.0,403.8221,403.964,403.6991,403.964,14555.0
2021-11-11 13:50:00,427.03,427.08,426.91,426.96,47523.0,403.9261,403.9734,403.8126,403.8599,47523.0
2021-11-11 14:00:00,426.96,427.32,426.92,427.31,43274.0,403.8599,404.2004,403.8221,404.191,43274.0
2021-11-11 14:10:00,427.31,427.31,427.09,427.13,33717.0,404.191,404.191,403.9829,404.0207,33717.0
2021-11-11 14:20:00,427.14,427.14,426.98,427.01,28307.0,404.0302,404.0302,403.8788,403.9072,28307.0
2021-11-11 14:30:00,427.04,427.31,427.02,427.24,21886.0,403.9356,404.191,403.9167,404.1248,21886.0
2021-11-11 14:40:00,427.28,427.39,427.04,427.06,40672.0,404.1626,404.2666,403.9356,403.9545,40672.0
2021-11-11 14:50:00,427.07,427.08,426.79,426.88,36232.0,403.964,403.9734,403.6991,403.7842,36232.0
2021-11-11 15:00:00,426.86,426.95,426.67,426.78,64611.0,403.7653,403.8505,403.5856,403.6896,64611.0
2021-11-11 15:10:00,426.79,426.83,426.46,426.8,72204.0,403.6991,403.7369,403.387,403.7086,72204.0
2021-11-11 15:20:00,426.8,426.99,426.65,426.88,47046.0,403.7086,403.8883,403.5667,403.7842,47046.0
2021-11-11 15:30:00,426.88,426.92,426.6,426.77,41887.0,403.7842,403.8221,403.5194,403.6802,41887.0
2021-11-11 15:40:00,426.79,427.02,426.65,426.67,54012.0,403.6991,403.9167,403.5667,403.5856,54012.0
2021-11-11 15:50:00,426.68,426.87,426.39,426.44,331815.0,403.5951,403.7748,403.3207,403.368,331815.0
2021-11-12 09:30:00,427.66,427.7,426.73,426.81,147592.0,404.522,404.5599,403.6424,403.718,147592.0
2021-11-12 09:40:00,426.85,427.14,426.8,426.81,77562.0,403.7559,404.0302,403.7086,403.718,77562.0
2021-11-12 09:50:00,426.8,427.25,426.74,426.89,57616.0,403.7086,404.1342,403.6518,403.7937,57616.0
2021-11-12 10:00:00,426.88,427.35,426.8,427.23,64925.0,403.7842,404.2288,403.7086,404.1153,64925.0
2021-11-12 10:10:00,427.21,427.39,427.05,427.39,35530.0,404.0964,404.2666,403.945,404.2666,35530.0
2021-11-12 10:20:00,427.42,427.49,426.92,427.07,39406.0,404.295,404.3612,403.8221,403.964,39406.0
2021-11-12 10:30:00,427.09,427.17,426.77,427.01,32422.0,403.9829,404.0585,403.6802,403.9072,32422.0
2021-11-12 10:40:00,427.05,427.55,427.03,427.5,33292.0,403.945,404.418,403.9261,404.3707,33292.0
2021-11-12 10:50:00,427.48,427.88,427.46,427.83,29414.0,404.3518,404.7301,404.3329,404.6828,29414.0
2021-11-12 11:00:00,427.89,428.51,427.88,428.51,77397.0,404.7396,405.326,404.7301,405.326,77397.0
2021-11-12 11:10:00,428.53,429.35,428.3,429.34,127301.0,405.345,406.1206,405.1274,406.1111,127301.0
2021-11-12 11:20:00,429.33,429.43,429.09,429.22,88628.0,406.1017,406.1963,405.8747,405.9976,88628.0
2021-11-12 11:30:00,429.24,429.49,429.15,429.15,76821.0,406.0166,406.253,405.9314,405.9314,76821.0
2021-11-12 11:40:00,429.17,429.36,429.03,429.15,35786.0,405.9503,406.1301,405.8179,405.9314,35786.0
2021-11-12 11:50:00,429.12,429.62,429.07,429.49,49026.0,405.903,406.376,405.8558,406.253,49026.0
2021-11-12 12:00:00,429.5,429.71,429.28,429.28,33584.0,406.2625,406.4611,406.0544,406.0544,33584.0
2021-11-12 12:10:00,429.29,429.64,429.25,429.6,39227.0,406.0638,406.3949,406.026,406.3571,39227.0
2021-11-12 12:20:00,429.6,429.66,429.41,429.53,45368.0,406.3571,406.4138,406.1774,406.2909,45368.0
2021-11-12 12:30:00,429.48,429.52,429.43,429.44,19331.0,406.2436,406.2814,406.1963,406.2057,19331.0
2021-11-12 12:40:00,429.42,429.45,429.16,429.18,35795.0,406.1868,406.2152,405.9409,405.9598,35795.0
2021-11-12 12:50:00,429.2,429.33,429.08,429.18,37449.0,405.9787,406.1017,405.8652,405.9598,37449.0
2021-11-12 13:00:00,429.2,429.22,428.81,428.88,58123.0,405.9787,405.9976,405.6098,405.676,58123.0
2021-11-12 13:10:00,428.88,429.1,428.87,429.05,20934.0,405.676,405.8841,405.6666,405.8368,20934.0
2021-11-12 13:20:00,429.02,429.16,429.0,429.04,37248.0,405.8085,405.9409,405.7895,405.8274,37248.0
2021-11-12 13:30:00,429.08,429.36,429.08,429.26,22327.0,405.8652,406.1301,405.8652,406.0355,22327.0
2021-11-12 13:40:00,429.28,429.29,429.06,429.08,14177.0,406.0544,406.0638,405.8463,405.8652,14177.0
2021-11-12 13:50:00,429.06,429.36,429.04,429.34,31731.0,405.8463,406.1301,405.8274,406.1111,31731.0
2021-11-12 14:00:00,429.35,429.36,429.12,429.15,28989.0,406.1206,406.1301,405.903,405.9314,28989.0
2021-11-12 14:10:00,429.16,429.34,429.16,429.25,27600.0,405.9409,406.1111,405.9409,406.026,27600.0
2021-11-12 14:20:00,429.25,429.25,428.89,428.97,25224.0,406.026,406.026,405.6855,405.7612,25224.0
2021-11-12 14:30:00,428.98,429.02,428.7,429.0,58382.0,405.7706,405.8085,405.5058,405.7895,58382.0
2021-11-12 14:40:00,428.99,429.09,428.93,429.09,14856.0,405.7801,405.8747,405.7233,405.8747,14856.0
2021-11-12 14:50:00,429.1,429.23,429.05,429.06,18647.0,405.8841,406.0071,405.8368,405.8463,18647.0
2021-11-12 15:00:00,429.08,429.25,429.02,429.25,21225.0,405.8652,406.026,405.8085,406.026,21225.0
2021-11-12 15:10:00,429.19,429.35,429.13,429.35,43190.0,405.9693,406.1206,405.9125,406.1206,43190.0
2021-11-12 15:20:00,429.36,429.63,429.36,429.62,50746.0,406.1301,406.3855,406.1301,406.376,50746.0
2021-11-12 15:30:00,429.67,430.17,429.67,429.88,90562.0,406.4233,406.8962,406.4233,406.6219,90562.0
2021-11-12 15:40:00,429.88,429.93,429.4,429.44,84549.0,406.6219,406.6692,406.1679,406.2057,84549.0
2021-11-12 15:50:00,429.44,429.77,429.41,429.61,391824.0,406.2057,406.5179,406.1774,406.3665,391824.0
2021-11-15 09:30:00,430.89,431.01,430.45,430.85,254279.0,407.5773,407.6908,407.1611,407.5394,254279.0
2021-11-15 09:40:00,430.87,430.93,430.38,430.4,126056.0,407.5584,407.6151,407.0949,407.1138,126056.0
2021-11-15 09:50:00,430.41,430.82,429.99,430.8,68533.0,407.1233,407.5111,406.726,407.4922,68533.0
2021-11-15 10:00:00,430.8,430.81,430.14,430.15,66135.0,407.4922,407.5016,406.8679,406.8773,66135.0
2021-11-15 10:10:00,430.14,430.29,429.86,429.99,61720.0,406.8679,407.0097,406.603,406.726,61720.0
2021-11-15 10:20:00,429.94,430.23,429.94,430.07,43075.0,406.6787,406.953,406.6787,406.8016,43075.0
2021-11-15 10:30:00,430.06,430.18,429.93,429.98,50893.0,406.7922,406.9057,406.6692,406.7165,50893.0
2021-11-15 10:40:00,430.05,430.2,429.84,430.19,35110.0,406.7827,406.9246,406.5841,406.9152,35110.0
2021-11-15 10:50:00,430.19,430.33,430.09,430.1,34248.0,406.9152,407.0476,406.8206,406.83,34248.0
2021-11-15 11:00:00,430.09,430.3,430.06,430.28,28944.0,406.8206,407.0192,406.7922,407.0003,28944.0
2021-11-15 11:10:00,430.29,430.36,430.07,430.19,40881.0,407.0097,407.076,406.8016,406.9152,40881.0
2021-11-15 11:20:00,430.16,430.17,430.0,430.0,26865.0,406.8868,406.8962,406.7354,406.7354,26865.0
2021-11-15 11:30:00,429.97,430.3,429.91,430.04,57237.0,406.7071,407.0192,406.6503,406.7733,57237.0
2021-11-15 11:40:00,430.06,430.09,428.69,429.09,104944.0,406.7922,406.8206,405.4963,405.8747,104944.0
2021-11-15 11:50:00,429.1,429.31,428.74,429.29,47598.0,405.8841,406.0828,405.5436,406.0638,47598.0
2021-11-15 12:00:00,429.27,429.41,429.19,429.35,48888.0,406.0449,406.1774,405.9693,406.1206,48888.0
2021-11-15 12:10:00,429.36,429.41,429.01,429.09,26327.0,406.1301,406.1774,405.799,405.8747,26327.0
2021-11-15 12:20:00,429.11,429.14,428.65,429.0,41656.0,405.8936,405.922,405.4585,405.7895,41656.0
2021-11-15 12:30:00,428.98,429.38,428.98,429.34,36346.0,405.7706,406.149,405.7706,406.1111,36346.0
2021-11-15 12:40:00,429.39,429.6,429.23,429.45,26444.0,406.1584,406.3571,406.0071,406.2152,26444.0
2021-11-15 12:50:00,429.46,429.6,429.42,429.56,11198.0,406.2247,406.3571,406.1868,406.3192,11198.0
2021-11-15 13:00:00,429.52,429.78,429.4,429.68,18759.0,406.2814,406.5273,406.1679,406.4327,18759.0
2021-11-15 13:10:00,429.72,429.89,429.62,429.68,34644.0,406.4706,406.6314,406.376,406.4327,34644.0
2021-11-15 13:20:00,429.69,429.72,429.31,429.6,57849.0,406.4422,406.4706,406.0828,406.3571,57849.0
2021-11-15 13:30:00,429.62,429.65,429.45,429.5,12295.0,406.376,406.4044,406.2152,406.2625,12295.0
2021-11-15 13:40:00,429.49,429.62,429.33,429.59,21129.0,406.253,406.376,406.1017,406.3476,21129.0
2021-11-15 13:50:00,429.6,429.64,429.44,429.45,25018.0,406.3571,406.3949,406.2057,406.2152,25018.0
2021-11-15 14:00:00,429.46,429.47,429.17,429.31,30079.0,406.2247,406.2341,405.9503,406.0828,30079.0
2021-11-15 14:10:00,429.3,429.43,429.1,429.13,27165.0,406.0733,406.1963,405.8841,405.9125,27165.0
2021-11-15 14:20:00,429.12,429.24,429.0,429.19,30875.0,405.903,406.0166,405.7895,405.9693,30875.0
2021-11-15 14:30:00,429.18,429.37,429.09,429.36,25901.0,405.9598,406.1395,405.8747,406.1301,25901.0
2021-11-15 14:40:00,429.35,429.78,429.35,429.64,58187.0,406.1206,406.5273,406.1206,406.3949,58187.0
2021-11-15 14:50:00,429.66,429.73,429.48,429.61,20001.0,406.4138,406.48,406.2436,406.3665,20001.0
2021-11-15 15:00:00,429.58,429.72,429.43,429.47,48451.0,406.3382,406.4706,406.1963,406.2341,48451.0
2021-11-15 15:10:00,429.49,429.7,429.4,429.58,29434.0,406.253,406.4517,406.1679,406.3382,29434.0
2021-11-15 15:20:00,429.57,429.82,429.57,429.76,32135.0,406.3287,406.5652,406.3287,406.5084,32135.0
2021-11-15 15:30:00,429.77,429.77,429.34,429.38,80442.0,406.5179,406.5179,406.1111,406.149,80442.0
2021-11-15 15:40:00,429.36,429.46,429.06,429.19,58010.0,406.1301,406.2247,405.8463,405.9693,58010.0
2021-11-15 15:50:00,429.18,429.82,429.0,429.75,179201.0,405.9598,406.5652,405.7895,406.499,179201.0
2021-11-16 09:30:00,429.5,430.89,429.47,430.64,256842.0,406.2625,407.5773,406.2341,407.3408,256842.0
2021-11-16 09:40:00,430.66,431.1,430.55,431.1,86055.0,407.3597,407.7759,407.2557,407.7759,86055.0
2021-11-16 09:50:00,431.13,431.23,430.6,430.73,69712.0,407.8043,407.8989,407.303,407.4259,69712.0
2021-11-16 10:00:00,430.76,431.2,430.76,430.98,126471.0,407.4543,407.8705,407.4543,407.6624,126471.0
2021-11-16 10:10:00,430.96,431.3,430.84,430.89,33531.0,407.6435,407.9651,407.53,407.5773,33531.0
2021-11-16 10:20:00,430.87,430.96,430.39,430.39,59373.0,407.5584,407.6435,407.1043,407.1043,59373.0
2021-11-16 10:30:00,430.41,430.81,430.33,430.62,32824.0,407.1233,407.5016,407.0476,407.3219,32824.0
2021-11-16 10:40:00,430.66,430.78,430.39,430.53,34321.0,407.3597,407.4732,407.1043,407.2368,34321.0
2021-11-16 10:50:00,430.52,430.69,430.46,430.67,36358.0,407.2273,407.3881,407.1705,407.3692,36358.0
2021-11-16 11:00:00,430.69,431.13,430.69,431.11,28873.0,407.3881,407.8043,407.3881,407.7854,28873.0
2021-11-16 11:10:00,431.14,431.81,431.14,431.79,38043.0,407.8138,408.4475,407.8138,408.4286,38043.0
2021-11-16 11:20:00,431.83,432.03,431.79,431.9,51844.0,408.4664,408.6556,408.4286,408.5326,51844.0
2021-11-16 11:30:00,431.9,432.1,431.81,431.93,28567.0,408.5326,408.7218,408.4475,408.561,28567.0
2021-11-16 11:40:00,431.95,432.01,431.71,431.72,33175.0,408.5799,408.6367,408.3529,408.3624,33175.0
2021-11-16 11:50:00,431.71,431.92,431.65,431.86,37389.0,408.3529,408.5516,408.2962,408.4948,37389.0
2021-11-16 12:00:00,431.88,431.97,431.73,431.74,20057.0,408.5137,408.5989,408.3718,408.3813,20057.0
2021-11-16 12:10:00,431.75,432.01,431.75,431.99,21271.0,408.3908,408.6367,408.3908,408.6178,21271.0
2021-11-16 12:20:00,431.98,432.0,431.82,431.84,39237.0,408.6083,408.6272,408.457,408.4759,39237.0
2021-11-16 12:30:00,431.85,432.05,431.78,431.96,30531.0,408.4853,408.6745,408.4191,408.5894,30531.0
2021-11-16 12:40:00,431.94,432.32,431.94,432.13,46536.0,408.5705,408.9299,408.5705,408.7502,46536.0
2021-11-16 12:50:00,432.16,432.2,432.06,432.12,48727.0,408.7786,408.8164,408.684,408.7407,48727.0
2021-11-16 13:00:00,432.13,432.35,432.05,432.32,27609.0,408.7502,408.9583,408.6745,408.9299,27609.0
2021-11-16 13:10:00,432.3,432.44,432.11,432.12,83227.0,408.911,409.0434,408.7313,408.7407,83227.0
2021-11-16 13:20:00,432.13,432.28,432.12,432.23,24067.0,408.7502,408.8921,408.7407,408.8448,24067.0
2021-11-16 13:30:00,432.23,432.42,432.23,432.39,20786.0,408.8448,409.0245,408.8448,408.9961,20786.0
2021-11-16 13:40:00,432.38,432.49,432.33,432.44,21429.0,408.9867,409.0907,408.9394,409.0434,21429.0
2021-11-16 13:50:00,432.46,432.51,432.42,432.47,38351.0,409.0623,409.1096,409.0245,409.0718,38351.0
2021-11-16 14:00:00,432.48,432.59,432.41,432.54,24566.0,409.0813,409.1853,409.015,409.138,24566.0
2021-11-16 14:10:00,432.48,432.57,432.21,432.32,31381.0,409.0813,409.1664,408.8259,408.9299,31381.0
2021-11-16 14:20:00,432.3,432.3,432.09,432.26,16610.0,408.911,408.911,408.7124,408.8732,16610.0
2021-11-16 14:30:00,432.27,432.3,432.13,432.13,26142.0,408.8826,408.911,408.7502,408.7502,26142.0
2021-11-16 14:40:00,432.13,432.17,431.99,432.0,26003.0,408.7502,408.788,408.6178,408.6272,26003.0
2021-11-16 14:50:00,432.05,432.18,432.03,432.05,26464.0,408.6745,408.7975,408.6556,408.6745,26464.0
2021-11-16 15:00:00,432.04,432.1,431.87,431.92,33215.0,408.6651,408.7218,408.5043,408.5516,33215.0
2021-11-16 15:10:00,431.93,432.0,431.73,431.91,97721.0,408.561,408.6272,408.3718,408.5421,97721.0
2021-11-16 15:20:00,431.9,432.01,431.8,431.87,63448.0,408.5326,408.6367,408.438,408.5043,63448.0
2021-11-16 15:30:00,431.83,432.13,431.81,431.9,110773.0,408.4664,408.7502,408.4475,408.5326,110773.0
2021-11-16 15:40:00,431.9,432.05,431.53,431.53,76682.0,408.5326,408.6745,408.1827,408.1827,76682.0
2021-11-16 15:50:00,431.55,431.81,431.21,431.44,257879.0,408.2016,408.4475,407.88,408.0975,257879.0
2021-11-17 09:30:00,431.24,431.27,430.45,430.63,213690.0,407.9083,407.9367,407.1611,407.3313,213690.0
2021-11-17 09:40:00,430.57,430.89,430.44,430.44,60447.0,407.2746,407.5773,407.1516,407.1516,60447.0
2021-11-17 09:50:00,430.43,430.43,429.84,429.92,89674.0,407.1422,407.1422,406.5841,406.6598,89674.0
2021-11-17 10:00:00,429.92,430.45,429.84,430.26,57833.0,406.6598,407.1611,406.5841,406.9814,57833.0
2021-11-17 10:10:00,430.31,430.57,430.25,430.25,35688.0,407.0287,407.2746,406.9719,406.9719,35688.0
2021-11-17 10:20:00,430.27,430.49,430.11,430.29,31807.0,406.9908,407.1989,406.8395,407.0097,31807.0
2021-11-17 10:30:00,430.36,431.04,430.26,430.98,43098.0,407.076,407.7192,406.9814,407.6624,43098.0
2021-11-17 10:40:00,430.98,431.05,430.7,430.71,51770.0,407.6624,407.7286,407.3976,407.407,51770.0
2021-11-17 10:50:00,430.72,430.81,430.4,430.74,30974.0,407.4165,407.5016,407.1138,407.4354,30974.0
2021-11-17 11:00:00,430.77,430.89,430.63,430.84,19650.0,407.4638,407.5773,407.3313,407.53,19650.0
2021-11-17 11:10:00,430.83,430.86,430.69,430.75,23410.0,407.5205,407.5489,407.3881,407.4449,23410.0
2021-11-17 11:20:00,430.75,430.89,430.47,430.69,32714.0,407.4449,407.5773,407.18,407.3881,32714.0
2021-11-17 11:30:00,430.64,430.76,430.6,430.76,31861.0,407.3408,407.4543,407.303,407.4543,31861.0
2021-11-17 11:40:00,430.79,431.04,430.78,431.01,41529.0,407.4827,407.7192,407.4732,407.6908,41529.0
2021-11-17 11:50:00,431.02,431.36,430.9,431.3,165977.0,407.7002,408.0219,407.5867,407.9651,165977.0
2021-11-17 12:00:00,431.31,431.39,430.7,430.78,112364.0,407.9746,408.0502,407.3976,407.4732,112364.0
2021-11-17 12:10:00,430.82,430.87,430.53,430.53,62279.0,407.5111,407.5584,407.2368,407.2368,62279.0
2021-11-17 12:20:00,430.5,430.62,430.05,430.06,41915.0,407.2084,407.3219,406.7827,406.7922,41915.0
2021-11-17 12:30:00,430.03,430.59,429.99,430.59,114679.0,406.7638,407.2935,406.726,407.2935,114679.0
2021-11-17 12:40:00,430.58,430.59,430.23,430.44,53794.0,407.2841,407.2935,406.953,407.1516,53794.0
2021-11-17 12:50:00,430.43,430.43,430.12,430.37,29796.0,407.1422,407.1422,406.8489,407.0854,29796.0
2021-11-17 13:00:00,430.41,430.71,430.24,430.54,81315.0,407.1233,407.407,406.9624,407.2462,81315.0
2021-11-17 13:10:00,430.5,430.58,430.32,430.47,72712.0,407.2084,407.2841,407.0381,407.18,72712.0
2021-11-17 13:20:00,430.45,430.73,430.36,430.68,35226.0,407.1611,407.4259,407.076,407.3786,35226.0
2021-11-17 13:30:00,430.69,430.74,430.54,430.71,53534.0,407.3881,407.4354,407.2462,407.407,53534.0
2021-11-17 13:40:00,430.68,430.9,430.66,430.68,23301.0,407.3786,407.5867,407.3597,407.3786,23301.0
2021-11-17 13:50:00,430.73,430.98,430.67,430.91,20895.0,407.4259,407.6624,407.3692,407.5962,20895.0
2021-11-17 14:00:00,430.95,430.95,430.79,430.82,38565.0,407.634,407.634,407.4827,407.5111,38565.0
2021-11-17 14:10:00,430.82,430.83,430.44,430.57,38589.0,407.5111,407.5205,407.1516,407.2746,38589.0
2021-11-17 14:20:00,430.54,430.54,430.28,430.46,32249.0,407.2462,407.2462,407.0003,407.1705,32249.0
2021-11-17 14:30:00,430.38,430.48,430.26,430.39,16316.0,407.0949,407.1895,406.9814,407.1043,16316.0
2021-11-17 14:40:00,430.4,430.69,430.39,430.68,37775.0,407.1138,407.3881,407.1043,407.3786,37775.0
2021-11-17 14:50:00,430.71,430.77,430.52,430.76,18277.0,407.407,407.4638,407.2273,407.4543,18277.0
2021-11-17 15:00:00,430.77,430.79,430.31,430.38,67125.0,407.4638,407.4827,407.0287,407.0949,67125.0
2021-11-17 15:10:00,430.42,430.85,430.41,430.57,70833.0,407.1327,407.5394,407.1233,407.2746,70833.0
2021-11-17 15:20:00,430.59,430.85,430.58,430.66,68616.0,407.2935,407.5394,407.2841,407.3597,68616.0
2021-11-17 15:30:00,430.65,430.89,430.55,430.82,129647.0,407.3503,407.5773,407.2557,407.5111,129647.0
2021-11-17 15:40:00,430.77,430.99,430.61,430.78,140847.0,407.4638,407.6719,407.3124,407.4732,140847.0
2021-11-17 15:50:00,430.78,430.83,430.27,430.41,391479.0,407.4732,407.5205,406.9908,407.1233,391479.0
2021-11-18 09:30:00,431.44,431.49,430.78,431.15,162442.0,408.0975,408.1448,407.4732,407.8232,162442.0
2021-11-18 09:40:00,431.13,431.36,430.86,431.22,98821.0,407.8043,408.0219,407.5489,407.8894,98821.0
2021-11-18 09:50:00,431.16,431.18,430.56,430.74,57001.0,407.8327,407.8516,407.2651,407.4354,57001.0
2021-11-18 10:00:00,430.77,430.94,430.28,430.28,75522.0,407.4638,407.6246,407.0003,407.0003,75522.0
2021-11-18 10:10:00,430.25,430.25,429.1,429.1,165110.0,406.9719,406.9719,405.8841,405.8841,165110.0
2021-11-18 10:20:00,429.09,429.4,428.8,429.19,96569.0,405.8747,406.1679,405.6004,405.9693,96569.0
2021-11-18 10:30:00,429.21,429.95,429.21,429.84,94813.0,405.9882,406.6881,405.9882,406.5841,94813.0
2021-11-18 10:40:00,429.88,430.0,429.44,429.7,203915.0,406.6219,406.7354,406.2057,406.4517,203915.0
2021-11-18 10:50:00,429.71,429.93,429.62,429.84,62380.0,406.4611,406.6692,406.376,406.5841,62380.0
2021-11-18 11:00:00,429.82,429.93,429.5,429.83,81473.0,406.5652,406.6692,406.2625,406.5746,81473.0
2021-11-18 11:10:00,429.8,430.42,429.74,430.33,46839.0,406.5463,407.1327,406.4895,407.0476,46839.0
2021-11-18 11:20:00,430.33,430.45,430.24,430.38,34556.0,407.0476,407.1611,406.9624,407.0949,34556.0
2021-11-18 11:30:00,430.29,431.32,430.26,431.14,122972.0,407.0097,407.984,406.9814,407.8138,122972.0
2021-11-18 11:40:00,431.14,431.45,431.07,431.31,158986.0,407.8138,408.107,407.7475,407.9746,158986.0
2021-11-18 11:50:00,431.32,431.43,431.19,431.19,68429.0,407.984,408.0881,407.8611,407.8611,68429.0
2021-11-18 12:00:00,431.26,431.76,431.26,431.64,67308.0,407.9273,408.4002,407.9273,408.2867,67308.0
2021-11-18 12:10:00,431.64,431.86,431.64,431.73,82000.0,408.2867,408.4948,408.2867,408.3718,82000.0
2021-11-18 12:20:00,431.76,432.12,431.69,432.03,271997.0,408.4002,408.7407,408.334,408.6556,271997.0
2021-11-18 12:30:00,432.04,432.11,431.74,431.82,124844.0,408.6651,408.7313,408.3813,408.457,124844.0
2021-11-18 12:40:00,431.78,431.84,431.29,431.31,66939.0,408.4191,408.4759,407.9556,407.9746,66939.0
2021-11-18 12:50:00,431.32,431.32,431.02,431.24,49262.0,407.984,407.984,407.7002,407.9083,49262.0
2021-11-18 13:00:00,431.24,431.52,431.13,431.42,51915.0,407.9083,408.1732,407.8043,408.0786,51915.0
2021-11-18 13:10:00,431.47,431.74,431.26,431.28,84441.0,408.1259,408.3813,407.9273,407.9462,84441.0
2021-11-18 13:20:00,431.27,431.47,431.21,431.39,29291.0,407.9367,408.1259,407.88,408.0502,29291.0
2021-11-18 13:30:00,431.39,431.53,431.31,431.42,32635.0,408.0502,408.1827,407.9746,408.0786,32635.0
2021-11-18 13:40:00,431.42,431.65,431.37,431.61,48106.0,408.0786,408.2962,408.0313,408.2583,48106.0
2021-11-18 13:50:00,431.55,431.6,431.42,431.57,196395.0,408.2016,408.2489,408.0786,408.2205,196395.0
2021-11-18 14:00:00,431.55,431.67,431.24,431.55,44885.0,408.2016,408.3151,407.9083,408.2016,44885.0
2021-11-18 14:10:00,431.55,431.6,431.38,431.41,26329.0,408.2016,408.2489,408.0408,408.0691,26329.0
2021-11-18 14:20:00,431.35,431.39,431.06,431.2,38390.0,408.0124,408.0502,407.7381,407.8705,38390.0
2021-11-18 14:30:00,431.2,431.41,430.91,431.34,57149.0,407.8705,408.0691,407.5962,408.0029,57149.0
2021-11-18 14:40:00,431.35,431.6,431.34,431.55,25794.0,408.0124,408.2489,408.0029,408.2016,25794.0
2021-11-18 14:50:00,431.53,431.73,431.5,431.68,31993.0,408.1827,408.3718,408.1543,408.3245,31993.0
2021-11-18 15:00:00,431.68,431.92,431.57,431.88,35483.0,408.3245,408.5516,408.2205,408.5137,35483.0
2021-11-18 15:10:00,431.88,431.96,431.63,431.64,84855.0,408.5137,408.5894,408.2772,408.2867,84855.0
2021-11-18 15:20:00,431.69,431.93,431.64,431.9,90975.0,408.334,408.561,408.2867,408.5326,90975.0
2021-11-18 15:30:00,431.9,431.97,431.71,431.78,49151.0,408.5326,408.5989,408.3529,408.4191,49151.0
2021-11-18 15:40:00,431.8,432.17,431.74,431.9,96628.0,408.438,408.788,408.3813,408.5326,96628.0
2021-11-18 15:50:00,431.89,432.06,431.61,431.87,264316.0,408.5232,408.684,408.2583,408.5043,264316.0
2021-11-19 09:30:00,431.77,431.91,430.97,431.55,197105.0,408.4097,408.5421,407.653,408.2016,197105.0
2021-11-19 09:40:00,431.63,432.0,431.34,431.82,96660.0,408.2772,408.6272,408.0029,408.457,96660.0
2021-11-19 09:50:00,431.83,432.33,431.56,432.3,94332.0,408.4664,408.9394,408.211,408.911,94332.0
2021-11-19 10:00:00,432.3,432.32,431.27,431.56,220635.0,408.911,408.9299,407.9367,408.211,220635.0
2021-11-19 10:10:00,431.56,431.78,431.3,431.69,123012.0,408.211,408.4191,407.9651,408.334,123012.0
2021-11-19 10:20:00,431.73,431.8,431.06,431.08,36628.0,408.3718,408.438,407.7381,407.757,36628.0
2021-11-19 10:30:00,431.09,431.7,431.04,431.68,42395.0,407.7665,408.3435,407.7192,408.3245,42395.0
2021-11-19 10:40:00,431.72,431.97,431.55,431.73,207093.0,408.3624,408.5989,408.2016,408.3718,207093.0
2021-11-19 10:50:00,431.75,431.86,431.3,431.58,108442.0,408.3908,408.4948,407.9651,408.23,108442.0
2021-11-19 11:00:00,431.64,432.06,431.51,431.94,99713.0,408.2867,408.684,408.1637,408.5705,99713.0
2021-11-19 11:10:00,431.9,432.26,431.89,432.19,42025.0,408.5326,408.8732,408.5232,408.8069,42025.0
2021-11-19 11:20:00,432.21,432.24,431.98,432.19,69760.0,408.8259,408.8542,408.6083,408.8069,69760.0
2021-11-19 11:30:00,432.25,432.32,432.04,432.23,94691.0,408.8637,408.9299,408.6651,408.8448,94691.0
2021-11-19 11:40:00,432.22,432.31,432.1,432.11,54151.0,408.8353,408.9205,408.7218,408.7313,54151.0
2021-11-19 11:50:00,432.11,432.19,431.97,432.11,105071.0,408.7313,408.8069,408.5989,408.7313,105071.0
2021-11-19 12:00:00,432.12,432.32,432.12,432.24,24179.0,408.7407,408.9299,408.7407,408.8542,24179.0
2021-11-19 12:10:00,432.3,432.57,432.3,432.38,33851.0,408.911,409.1664,408.911,408.9867,33851.0
2021-11-19 12:20:00,432.36,432.54,432.3,432.51,31549.0,408.9678,409.138,408.911,409.1096,31549.0
2021-11-19 12:30:00,432.52,432.99,432.52,432.74,52872.0,409.1191,409.5637,409.1191,409.3272,52872.0
2021-11-19 12:40:00,432.73,432.73,432.31,432.43,71498.0,409.3177,409.3177,408.9205,409.034,71498.0
2021-11-19 12:50:00,432.44,432.66,432.42,432.43,34313.0,409.0434,409.2515,409.0245,409.034,34313.0
2021-11-19 13:00:00,432.47,432.55,432.31,432.48,48780.0,409.0718,409.1475,408.9205,409.0813,48780.0
2021-11-19 13:10:00,432.5,432.53,431.95,432.11,100194.0,409.1002,409.1286,408.5799,408.7313,100194.0
2021-11-19 13:20:00,432.1,432.17,431.41,431.41,65941.0,408.7218,408.788,408.0691,408.0691,65941.0
2021-11-19 13:30:00,431.38,431.58,430.95,431.08,86987.0,408.0408,408.23,407.634,407.757,86987.0
2021-11-19 13:40:00,431.05,431.22,430.77,431.17,88485.0,407.7286,407.8894,407.4638,407.8421,88485.0
2021-11-19 13:50:00,431.21,431.72,431.21,431.7,49849.0,407.88,408.3624,407.88,408.3435,49849.0
2021-11-19 14:00:00,431.7,431.84,431.64,431.84,24588.0,408.3435,408.4759,408.2867,408.4759,24588.0
2021-11-19 14:10:00,431.83,431.98,431.73,431.87,27328.0,408.4664,408.6083,408.3718,408.5043,27328.0
2021-11-19 14:20:00,431.94,432.0,431.63,431.63,40509.0,408.5705,408.6272,408.2772,408.2772,40509.0
2021-11-19 14:30:00,431.63,431.76,431.33,431.46,28956.0,408.2772,408.4002,407.9935,408.1164,28956.0
2021-11-19 14:40:00,431.48,431.67,431.42,431.5,43070.0,408.1354,408.3151,408.0786,408.1543,43070.0
2021-11-19 14:50:00,431.56,431.73,431.5,431.56,51291.0,408.211,408.3718,408.1543,408.211,51291.0
2021-11-19 15:00:00,431.57,431.71,431.39,431.57,43518.0,408.2205,408.3529,408.0502,408.2205,43518.0
2021-11-19 15:10:00,431.53,431.53,431.13,431.27,47021.0,408.1827,408.1827,407.8043,407.9367,47021.0
2021-11-19 15:20:00,431.29,431.47,431.18,431.44,38323.0,407.9556,408.1259,407.8516,408.0975,38323.0
2021-11-19 15:30:00,431.41,431.55,431.29,431.32,79183.0,408.0691,408.2016,407.9556,407.984,79183.0
2021-11-19 15:40:00,431.34,431.35,430.94,431.3,69640.0,408.0029,408.0124,407.6246,407.9651,69640.0
2021-11-19 15:50:00,431.26,431.32,430.88,431.13,261286.0,407.9273,407.984,407.5678,407.8043,261286.0
2021-11-22 09:30:00,432.93,433.73,432.87,433.5,269275.0,409.5069,410.2636,409.4502,410.0461,269275.0
2021-11-22 09:40:00,433.49,434.51,433.21,434.51,129161.0,410.0366,411.0014,409.7718,411.0014,129161.0
2021-11-22 09:50:00,434.49,434.74,434.22,434.62,117724.0,410.9825,411.219,410.7271,411.1055,117724.0
2021-11-22 10:00:00,434.63,435.34,434.63,435.08,120720.0,411.1149,411.7865,411.1149,411.5406,120720.0
2021-11-22 10:10:00,435.08,435.41,435.03,435.17,93492.0,411.5406,411.8527,411.4933,411.6257,93492.0
2021-11-22 10:20:00,435.16,435.32,435.0,435.1,84931.0,411.6163,411.7676,411.4649,411.5595,84931.0
2021-11-22 10:30:00,435.15,435.32,435.11,435.16,60429.0,411.6068,411.7676,411.569,411.6163,60429.0
2021-11-22 10:40:00,435.12,435.17,434.88,434.98,51510.0,411.5784,411.6257,411.3514,411.446,51510.0
2021-11-22 10:50:00,434.93,435.05,434.58,434.71,60320.0,411.3987,411.5122,411.0676,411.1906,60320.0
2021-11-22 11:00:00,434.75,434.79,434.14,434.24,75108.0,411.2284,411.2663,410.6514,410.746,75108.0
2021-11-22 11:10:00,434.23,434.38,434.13,434.27,45774.0,410.7366,410.8785,410.642,410.7744,45774.0
2021-11-22 11:20:00,434.23,434.41,434.04,434.17,74372.0,410.7366,410.9068,410.5569,410.6798,74372.0
2021-11-22 11:30:00,434.15,434.4,434.04,434.19,50828.0,410.6609,410.8974,410.5569,410.6987,50828.0
2021-11-22 11:40:00,434.1,434.21,433.36,433.36,77032.0,410.6136,410.7177,409.9136,409.9136,77032.0
2021-11-22 11:50:00,433.37,433.46,431.47,432.22,112226.0,409.9231,410.0082,408.1259,408.8353,112226.0
2021-11-22 12:00:00,432.14,432.72,431.84,432.38,101455.0,408.7597,409.3083,408.4759,408.9867,101455.0
2021-11-22 12:10:00,432.34,432.78,432.11,432.21,68782.0,408.9488,409.365,408.7313,408.8259,68782.0
2021-11-22 12:20:00,432.31,432.55,431.86,432.37,56211.0,408.9205,409.1475,408.4948,408.9772,56211.0
2021-11-22 12:30:00,432.38,432.9,432.33,432.86,62153.0,408.9867,409.4785,408.9394,409.4407,62153.0
2021-11-22 12:40:00,432.94,433.21,432.87,433.13,62458.0,409.5164,409.7718,409.4502,409.6961,62458.0
2021-11-22 12:50:00,433.15,433.16,432.61,432.81,64679.0,409.715,409.7245,409.2042,409.3934,64679.0
2021-11-22 13:00:00,432.77,432.79,432.44,432.52,40236.0,409.3556,409.3745,409.0434,409.1191,40236.0
2021-11-22 13:10:00,432.55,433.05,432.55,433.05,28291.0,409.1475,409.6204,409.1475,409.6204,28291.0
2021-11-22 13:20:00,433.01,433.17,432.92,433.03,29269.0,409.5826,409.7339,409.4975,409.6015,29269.0
2021-11-22 13:30:00,433.05,433.23,433.0,433.0,47571.0,409.6204,409.7907,409.5731,409.5731,47571.0
2021-11-22 13:40:00,432.98,433.08,432.76,432.99,35510.0,409.5542,409.6488,409.3461,409.5637,35510.0
2021-11-22 13:50:00,432.88,433.03,432.75,432.78,26965.0,409.4596,409.6015,409.3366,409.365,26965.0
2021-11-22 14:00:00,432.82,433.33,432.7,433.1,74529.0,409.4029,409.8853,409.2894,409.6677,74529.0
2021-11-22 14:10:00,433.06,433.27,432.96,433.09,36654.0,409.6299,409.8285,409.5353,409.6583,36654.0
2021-11-22 14:20:00,433.11,433.2,432.92,433.1,43841.0,409.6772,409.7623,409.4975,409.6677,43841.0
2021-11-22 14:30:00,433.06,433.45,433.05,433.41,40419.0,409.6299,409.9988,409.6204,409.9609,40419.0
2021-11-22 14:40:00,433.4,433.68,433.33,433.58,46932.0,409.9515,410.2163,409.8853,410.1217,46932.0
2021-11-22 14:50:00,433.61,433.87,433.59,433.77,62783.0,410.1501,410.3961,410.1312,410.3015,62783.0
2021-11-22 15:00:00,433.81,434.15,433.64,434.13,45854.0,410.3393,410.6609,410.1785,410.642,45854.0
2021-11-22 15:10:00,434.11,434.34,433.71,433.76,83398.0,410.6231,410.8406,410.2447,410.292,83398.0
2021-11-22 15:20:00,433.76,433.87,433.37,433.38,45867.0,410.292,410.3961,409.9231,409.9326,45867.0
2021-11-22 15:30:00,433.37,433.42,432.99,432.99,67599.0,409.9231,409.9704,409.5637,409.5637,67599.0
2021-11-22 15:40:00,433.01,433.1,431.77,431.85,143381.0,409.5826,409.6677,408.4097,408.4853,143381.0
2021-11-22 15:50:00,431.84,431.84,429.72,429.86,434064.0,408.4759,408.4759,406.4706,406.603,434064.0
2021-11-23 09:30:00,429.57,430.0,428.7,429.39,345974.0,406.3287,406.7354,405.5058,406.1584,345974.0
2021-11-23 09:40:00,429.37,430.95,429.29,430.75,176370.0,406.1395,407.634,406.0638,407.4449,176370.0
2021-11-23 09:50:00,430.74,431.29,430.56,430.81,195439.0,407.4354,407.9556,407.2651,407.5016,195439.0
2021-11-23 10:00:00,430.94,430.95,429.01,429.25,142836.0,407.6246,407.634,405.799,406.026,142836.0
2021-11-23 10:10:00,429.29,429.78,428.93,429.44,107506.0,406.0638,406.5273,405.7233,406.2057,107506.0
2021-11-23 10:20:00,429.47,429.58,428.37,428.54,84056.0,406.2341,406.3382,405.1936,405.3544,84056.0
2021-11-23 10:30:00,428.49,429.11,428.22,428.43,96553.0,405.3071,405.8936,405.0517,405.2504,96553.0
2021-11-23 10:40:00,428.4,428.8,428.19,428.51,158802.0,405.222,405.6004,405.0234,405.326,158802.0
2021-11-23 10:50:00,428.5,428.69,427.56,427.56,134074.0,405.3166,405.4963,404.4274,404.4274,134074.0
2021-11-23 11:00:00,427.6,427.87,427.04,427.86,161941.0,404.4653,404.7207,403.9356,404.7112,161941.0
2021-11-23 11:10:00,427.87,428.92,427.86,428.61,135230.0,404.7207,405.7139,404.7112,405.4206,135230.0
2021-11-23 11:20:00,428.59,429.35,428.5,429.01,56023.0,405.4017,406.1206,405.3166,405.799,56023.0
2021-11-23 11:30:00,428.99,429.39,428.27,428.93,242149.0,405.7801,406.1584,405.099,405.7233,242149.0
2021-11-23 11:40:00,428.95,429.39,428.25,429.17,235843.0,405.7422,406.1584,405.0801,405.9503,235843.0
2021-11-23 11:50:00,429.24,429.36,428.49,428.65,121763.0,406.0166,406.1301,405.3071,405.4585,121763.0
2021-11-23 12:00:00,428.62,428.77,427.86,428.2,189079.0,405.4301,405.572,404.7112,405.0328,189079.0
2021-11-23 12:10:00,428.2,428.52,427.73,428.17,64769.0,405.0328,405.3355,404.5882,405.0044,64769.0
2021-11-23 12:20:00,428.17,429.03,428.12,428.76,87221.0,405.0044,405.8179,404.9571,405.5625,87221.0
2021-11-23 12:30:00,428.74,429.08,428.56,428.7,82604.0,405.5436,405.8652,405.3733,405.5058,82604.0
2021-11-23 12:40:00,428.75,428.9,428.19,428.42,72791.0,405.5531,405.6949,405.0234,405.2409,72791.0
2021-11-23 12:50:00,428.32,428.62,427.79,427.98,59010.0,405.1463,405.4301,404.645,404.8247,59010.0
2021-11-23 13:00:00,427.96,428.48,427.75,428.15,63317.0,404.8058,405.2977,404.6072,404.9855,63317.0
2021-11-23 13:10:00,428.08,428.3,427.62,427.65,55754.0,404.9193,405.1274,404.4842,404.5126,55754.0
2021-11-23 13:20:00,427.68,428.32,427.68,427.92,74846.0,404.541,405.1463,404.541,404.768,74846.0
2021-11-23 13:30:00,427.92,427.92,427.48,427.77,97023.0,404.768,404.768,404.3518,404.6261,97023.0
2021-11-23 13:40:00,427.75,428.52,427.61,428.35,74615.0,404.6072,405.3355,404.4747,405.1747,74615.0
2021-11-23 13:50:00,428.36,429.3,428.35,428.73,128729.0,405.1842,406.0733,405.1747,405.5341,128729.0
2021-11-23 14:00:00,428.7,429.06,428.51,428.81,137012.0,405.5058,405.8463,405.326,405.6098,137012.0
2021-11-23 14:10:00,428.82,428.96,428.04,428.05,69811.0,405.6193,405.7517,404.8815,404.8909,69811.0
2021-11-23 14:20:00,428.09,428.78,428.09,428.48,53594.0,404.9288,405.5814,404.9288,405.2977,53594.0
2021-11-23 14:30:00,428.47,428.79,428.08,428.49,48974.0,405.2882,405.5909,404.9193,405.3071,48974.0
2021-11-23 14:40:00,428.55,429.76,428.46,429.73,118043.0,405.3639,406.5084,405.2788,406.48,118043.0
2021-11-23 14:50:00,429.71,430.12,429.22,429.87,145312.0,406.4611,406.8489,405.9976,406.6125,145312.0
2021-11-23 15:00:00,429.85,430.17,429.35,430.13,71567.0,406.5936,406.8962,406.1206,406.8584,71567.0
2021-11-23 15:10:00,430.06,430.17,429.53,429.53,49108.0,406.7922,406.8962,406.2909,406.2909,49108.0
2021-11-23 15:20:00,429.54,430.05,429.42,429.57,46341.0,406.3003,406.7827,406.1868,406.3287,46341.0
2021-11-23 15:30:00,429.57,430.29,429.55,430.1,47370.0,406.3287,407.0097,406.3098,406.83,47370.0
2021-11-23 15:40:00,430.12,430.44,429.83,429.94,63572.0,406.8489,407.1516,406.5746,406.6787,63572.0
2021-11-23 15:50:00,429.97,430.89,429.97,430.51,233407.0,406.7071,407.5773,406.7071,407.2178,233407.0
2021-11-24 09:30:00,428.56,429.11,427.86,428.23,338046.0,405.3733,405.8936,404.7112,405.0612,338046.0
2021-11-24 09:40:00,428.22,428.51,427.71,427.97,124100.0,405.0517,405.326,404.5693,404.8153,124100.0
2021-11-24 09:50:00,427.95,428.75,427.73,428.7,139526.0,404.7963,405.5531,404.5882,405.5058,139526.0
2021-11-24 10:00:00,428.69,429.65,428.13,428.93,166049.0,405.4963,406.4044,404.9666,405.7233,166049.0
2021-11-24 10:10:00,428.92,429.18,428.41,428.97,88374.0,405.7139,405.9598,405.2315,405.7612,88374.0
2021-11-24 10:20:00,428.93,429.79,428.85,429.68,94561.0,405.7233,406.5368,405.6477,406.4327,94561.0
2021-11-24 10:30:00,429.73,429.93,429.39,429.91,94834.0,406.48,406.6692,406.1584,406.6503,94834.0
2021-11-24 10:40:00,429.88,429.96,429.13,429.46,72173.0,406.6219,406.6976,405.9125,406.2247,72173.0
2021-11-24 10:50:00,429.52,429.97,429.52,429.79,52979.0,406.2814,406.7071,406.2814,406.5368,52979.0
2021-11-24 11:00:00,429.68,429.93,429.37,429.88,50427.0,406.4327,406.6692,406.1395,406.6219,50427.0
2021-11-24 11:10:00,429.85,430.45,429.84,430.45,53044.0,406.5936,407.1611,406.5841,407.1611,53044.0
2021-11-24 11:20:00,430.46,430.72,430.44,430.63,164800.0,407.1705,407.4165,407.1516,407.3313,164800.0
2021-11-24 11:30:00,430.68,430.94,430.17,430.36,80118.0,407.3786,407.6246,406.8962,407.076,80118.0
2021-11-24 11:40:00,430.37,430.77,430.22,430.72,42771.0,407.0854,407.4638,406.9435,407.4165,42771.0
2021-11-24 11:50:00,430.75,430.8,430.25,430.36,60902.0,407.4449,407.4922,406.9719,407.076,60902.0
2021-11-24 12:00:00,430.34,430.49,430.18,430.27,31063.0,407.057,407.1989,406.9057,406.9908,31063.0
2021-11-24 12:10:00,430.33,430.7,430.3,430.42,37890.0,407.0476,407.3976,407.0192,407.1327,37890.0
2021-11-24 12:20:00,430.41,430.43,430.06,430.15,34286.0,407.1233,407.1422,406.7922,406.8773,34286.0
2021-11-24 12:30:00,430.12,430.61,430.11,430.52,32838.0,406.8489,407.3124,406.8395,407.2273,32838.0
2021-11-24 12:40:00,430.53,430.84,430.41,430.82,47644.0,407.2368,407.53,407.1233,407.5111,47644.0
2021-11-24 12:50:00,430.84,430.93,430.69,430.91,35529.0,407.53,407.6151,407.3881,407.5962,35529.0
2021-11-24 13:00:00,430.92,431.17,430.79,431.04,60121.0,407.6057,407.8421,407.4827,407.7192,60121.0
2021-11-24 13:10:00,431.04,431.13,430.99,431.02,42118.0,407.7192,407.8043,407.6719,407.7002,42118.0
2021-11-24 13:20:00,431.04,431.24,430.97,431.06,29272.0,407.7192,407.9083,407.653,407.7381,29272.0
2021-11-24 13:30:00,431.11,431.17,430.77,430.91,53149.0,407.7854,407.8421,407.4638,407.5962,53149.0
2021-11-24 13:40:00,430.96,431.05,430.82,430.99,28124.0,407.6435,407.7286,407.5111,407.6719,28124.0
2021-11-24 13:50:00,430.95,431.01,430.72,430.73,24251.0,407.634,407.6908,407.4165,407.4259,24251.0
2021-11-24 14:00:00,430.72,431.32,430.04,430.13,149526.0,407.4165,407.984,406.7733,406.8584,149526.0
2021-11-24 14:10:00,430.18,430.66,429.68,430.57,104570.0,406.9057,407.3597,406.4327,407.2746,104570.0
2021-11-24 14:20:00,430.57,430.62,430.09,430.1,50034.0,407.2746,407.3219,406.8206,406.83,50034.0
2021-11-24 14:30:00,430.19,430.57,430.19,430.34,42610.0,406.9152,407.2746,406.9152,407.057,42610.0
2021-11-24 14:40:00,430.3,430.99,430.22,430.76,36387.0,407.0192,407.6719,406.9435,407.4543,36387.0
2021-11-24 14:50:00,430.78,431.09,430.75,430.86,62886.0,407.4732,407.7665,407.4449,407.5489,62886.0
2021-11-24 15:00:00,430.86,431.42,430.69,431.4,81089.0,407.5489,408.0786,407.3881,408.0597,81089.0
2021-11-24 15:10:00,431.37,431.59,431.24,431.51,73883.0,408.0313,408.2394,407.9083,408.1637,73883.0
2021-11-24 15:20:00,431.53,431.64,431.41,431.59,41452.0,408.1827,408.2867,408.0691,408.2394,41452.0
2021-11-24 15:30:00,431.54,431.65,431.12,431.57,102088.0,408.1921,408.2962,407.7948,408.2205,102088.0
2021-11-24 15:40:00,431.56,431.57,431.09,431.25,158700.0,408.211,408.2205,407.7665,407.9178,158700.0
2021-11-24 15:50:00,431.23,431.75,431.19,431.58,202070.0,407.8989,408.3908,407.8611,408.23,202070.0
2021-11-26 09:30:00,425.19,426.52,424.81,425.5,488475.0,402.1857,403.4437,401.8262,402.4789,488475.0
2021-11-26 09:40:00,425.6,425.78,423.56,423.7,242920.0,402.5735,402.7438,400.6439,400.7763,242920.0
2021-11-26 09:50:00,423.71,424.6,423.51,424.35,209006.0,400.7857,401.6276,400.5966,401.3911,209006.0
2021-11-26 10:00:00,424.3,424.3,423.17,423.34,246388.0,401.3438,401.3438,400.275,400.4358,246388.0
2021-11-26 10:10:00,423.34,423.42,422.06,422.72,317561.0,400.4358,400.5114,399.225,399.8493,317561.0
2021-11-26 10:20:00,422.76,423.86,422.74,423.86,320943.0,399.8871,400.9276,399.8682,400.9276,320943.0
2021-11-26 10:30:00,423.81,424.18,423.21,423.9,141912.0,400.8803,401.2303,400.3128,400.9655,141912.0
2021-11-26 10:40:00,423.93,424.16,423.18,423.63,139652.0,400.9938,401.2114,400.2844,400.7101,139652.0
2021-11-26 10:50:00,423.58,423.7,422.7,423.21,162697.0,400.6628,400.7763,399.8304,400.3128,162697.0
2021-11-26 11:00:00,423.12,423.12,422.25,422.99,178288.0,400.2277,400.2277,399.4047,400.1047,178288.0
2021-11-26 11:10:00,422.94,423.01,421.4,421.55,187300.0,400.0574,400.1236,398.6007,398.7426,187300.0
2021-11-26 11:20:00,421.56,421.97,421.23,421.97,155782.0,398.7521,399.1399,398.4399,399.1399,155782.0
2021-11-26 11:30:00,421.93,422.68,421.56,422.62,133647.0,399.1021,399.8115,398.7521,399.7547,133647.0
2021-11-26 11:40:00,422.61,422.64,422.09,422.21,125385.0,399.7453,399.7736,399.2534,399.3669,125385.0
2021-11-26 11:50:00,422.23,422.43,421.42,421.95,155186.0,399.3858,399.575,398.6196,399.121,155186.0
2021-11-26 12:00:00,421.96,422.96,421.7,422.83,111256.0,399.1304,400.0763,398.8845,399.9534,111256.0
2021-11-26 12:10:00,422.81,423.22,422.34,422.35,139504.0,399.9344,400.3223,399.4899,399.4993,139504.0
2021-11-26 12:20:00,422.35,423.55,422.21,423.51,179810.0,399.4993,400.6344,399.3669,400.5966,179810.0
2021-11-26 12:30:00,423.5,424.31,423.37,423.98,172042.0,400.5871,401.3533,400.4641,401.0411,172042.0
2021-11-26 12:40:00,424.01,424.06,422.5,422.52,204941.0,401.0695,401.1168,399.6412,399.6601,204941.0
2021-11-26 12:50:00,422.49,423.12,420.9,422.04,727027.0,399.6318,400.2277,398.1278,399.2061,727027.0
2021-11-29 09:30:00,426.69,427.17,425.83,426.28,636285.0,403.6045,404.0585,402.791,403.2167,636285.0
2021-11-29 09:40:00,426.2,426.28,425.2,425.52,192339.0,403.141,403.2167,402.1951,402.4978,192339.0
2021-11-29 09:50:00,425.45,426.28,425.41,426.17,170308.0,402.4316,403.2167,402.3938,403.1127,170308.0
2021-11-29 10:00:00,426.17,426.45,425.58,426.0,163473.0,403.1127,403.3775,402.5546,402.9518,163473.0
2021-11-29 10:10:00,425.96,426.33,425.75,426.26,64150.0,402.914,403.264,402.7154,403.1978,64150.0
2021-11-29 10:20:00,426.25,426.28,425.35,425.36,85503.0,403.1883,403.2167,402.337,402.3465,85503.0
2021-11-29 10:30:00,425.35,425.75,424.66,424.97,96659.0,402.337,402.7154,401.6843,401.9776,96659.0
2021-11-29 10:40:00,425.0,425.3,424.55,424.86,81531.0,402.006,402.2897,401.5803,401.8735,81531.0
2021-11-29 10:50:00,424.83,425.36,424.68,425.28,71412.0,401.8452,402.3465,401.7033,402.2708,71412.0
2021-11-29 11:00:00,425.34,425.99,425.04,425.83,77663.0,402.3276,402.9424,402.0438,402.791,77663.0
2021-11-29 11:10:00,425.89,426.02,425.64,425.66,52124.0,402.8478,402.9708,402.6113,402.6302,52124.0
2021-11-29 11:20:00,425.66,426.2,425.66,425.75,149792.0,402.6302,403.141,402.6302,402.7154,149792.0
2021-11-29 11:30:00,425.76,426.73,425.74,426.65,123569.0,402.7248,403.6424,402.7059,403.5667,123569.0
2021-11-29 11:40:00,426.6,427.02,426.6,426.72,86074.0,403.5194,403.9167,403.5194,403.6329,86074.0
2021-11-29 11:50:00,426.7,427.1,426.61,427.08,50507.0,403.614,403.9923,403.5288,403.9734,50507.0
2021-11-29 12:00:00,427.09,427.68,427.06,427.43,73169.0,403.9829,404.541,403.9545,404.3045,73169.0
2021-11-29 12:10:00,427.46,427.93,427.42,427.91,48574.0,404.3329,404.7774,404.295,404.7585,48574.0
2021-11-29 12:20:00,427.88,428.28,427.87,428.16,86963.0,404.7301,405.1085,404.7207,404.995,86963.0
2021-11-29 12:30:00,428.19,428.75,428.13,428.46,150849.0,405.0234,405.5531,404.9666,405.2788,150849.0
2021-11-29 12:40:00,428.47,428.73,428.46,428.68,67236.0,405.2882,405.5341,405.2788,405.4869,67236.0
2021-11-29 12:50:00,428.63,428.66,428.4,428.6,49777.0,405.4396,405.4679,405.222,405.4112,49777.0
2021-11-29 13:00:00,428.59,428.98,428.59,428.91,40820.0,405.4017,405.7706,405.4017,405.7044,40820.0
2021-11-29 13:10:00,428.93,428.97,428.39,428.53,79885.0,405.7233,405.7612,405.2125,405.345,79885.0
2021-11-29 13:20:00,428.53,428.57,428.26,428.51,44871.0,405.345,405.3828,405.0896,405.326,44871.0
2021-11-29 13:30:00,428.52,428.76,428.12,428.15,79777.0,405.3355,405.5625,404.9571,404.9855,79777.0
2021-11-29 13:40:00,428.17,428.53,428.16,428.5,37287.0,405.0044,405.345,404.995,405.3166,37287.0
2021-11-29 13:50:00,428.49,428.7,428.34,428.69,41328.0,405.3071,405.5058,405.1652,405.4963,41328.0
2021-11-29 14:00:00,428.7,428.72,428.39,428.54,60957.0,405.5058,405.5247,405.2125,405.3544,60957.0
2021-11-29 14:10:00,428.54,428.64,428.35,428.42,80558.0,405.3544,405.449,405.1747,405.2409,80558.0
2021-11-29 14:20:00,428.4,428.59,428.32,428.36,24858.0,405.222,405.4017,405.1463,405.1842,24858.0
2021-11-29 14:30:00,428.39,428.44,427.94,428.06,56182.0,405.2125,405.2598,404.7869,404.9004,56182.0
2021-11-29 14:40:00,428.08,428.41,428.08,428.28,97247.0,404.9193,405.2315,404.9193,405.1085,97247.0
2021-11-29 14:50:00,428.28,428.5,428.03,428.21,63612.0,405.1085,405.3166,404.872,405.0423,63612.0
2021-11-29 15:00:00,428.22,428.39,427.98,428.34,37237.0,405.0517,405.2125,404.8247,405.1652,37237.0
2021-11-29 15:10:00,428.3,428.79,428.26,428.55,133750.0,405.1274,405.5909,405.0896,405.3639,133750.0
2021-11-29 15:20:00,428.56,428.56,428.2,428.26,40423.0,405.3733,405.3733,405.0328,405.0896,40423.0
2021-11-29 15:30:00,428.2,428.45,428.08,428.26,53147.0,405.0328,405.2693,404.9193,405.0896,53147.0
2021-11-29 15:40:00,428.25,428.25,427.68,427.95,142911.0,405.0801,405.0801,404.541,404.7963,142911.0
2021-11-29 15:50:00,427.95,427.95,426.93,427.21,299111.0,404.7963,404.7963,403.8315,404.0964,299111.0
2021-11-30 09:30:00,424.76,425.54,423.96,424.44,482334.0,401.7789,402.5167,401.0222,401.4763,482334.0
2021-11-30 09:40:00,424.53,425.09,424.19,424.26,188632.0,401.5614,402.0911,401.2398,401.306,188632.0
2021-11-30 09:50:00,424.38,425.68,424.0,425.21,218854.0,401.4195,402.6492,401.0601,402.2046,218854.0
2021-11-30 10:00:00,425.13,426.52,425.0,426.34,173898.0,402.1289,403.4437,402.006,403.2735,173898.0
2021-11-30 10:10:00,426.3,426.52,425.62,425.67,105400.0,403.2356,403.4437,402.5924,402.6397,105400.0
2021-11-30 10:20:00,425.74,425.77,424.93,425.53,90929.0,402.7059,402.7343,401.9397,402.5073,90929.0
2021-11-30 10:30:00,425.56,426.63,424.73,425.28,178953.0,402.5357,403.5478,401.7506,402.2708,178953.0
2021-11-30 10:40:00,425.35,425.74,423.6,423.68,173151.0,402.337,402.7059,400.6817,400.7574,173151.0
2021-11-30 10:50:00,423.69,423.88,421.09,421.1,364311.0,400.7668,400.9465,398.3075,398.317,364311.0
2021-11-30 11:00:00,421.13,421.61,420.31,421.41,242568.0,398.3453,398.7994,397.5697,398.6102,242568.0
2021-11-30 11:10:00,421.39,422.81,420.97,422.07,236496.0,398.5913,399.9344,398.194,399.2345,236496.0
2021-11-30 11:20:00,422.02,422.47,421.33,421.7,96881.0,399.1872,399.6128,398.5345,398.8845,96881.0
2021-11-30 11:30:00,421.67,422.09,420.99,421.26,100213.0,398.8561,399.2534,398.2129,398.4683,100213.0
2021-11-30 11:40:00,421.15,421.18,419.66,420.18,134774.0,398.3643,398.3926,396.9549,397.4467,134774.0
2021-11-30 11:50:00,420.09,420.46,419.45,420.45,121448.0,397.3616,397.7116,396.7562,397.7021,121448.0
2021-11-30 12:00:00,420.4,420.4,419.23,419.41,74959.0,397.6548,397.6548,396.5481,396.7184,74959.0
2021-11-30 12:10:00,419.45,420.53,419.12,420.47,144213.0,396.7562,397.7778,396.4441,397.721,144213.0
2021-11-30 12:20:00,420.5,420.95,420.03,420.75,106312.0,397.7494,398.1751,397.3048,397.9859,106312.0
2021-11-30 12:30:00,420.75,421.08,420.35,420.63,112134.0,397.9859,398.298,397.6075,397.8724,112134.0
2021-11-30 12:40:00,420.75,421.09,420.3,420.52,92159.0,397.9859,398.3075,397.5602,397.7683,92159.0
2021-11-30 12:50:00,420.62,420.96,419.99,420.29,91486.0,397.8629,398.1845,397.267,397.5508,91486.0
2021-11-30 13:00:00,420.33,420.5,419.74,419.92,64237.0,397.5886,397.7494,397.0305,397.2008,64237.0
2021-11-30 13:10:00,419.89,420.29,419.68,419.87,50790.0,397.1724,397.5508,396.9738,397.1535,50790.0
2021-11-30 13:20:00,419.89,420.48,419.64,420.27,53759.0,397.1724,397.7305,396.9359,397.5319,53759.0
2021-11-30 13:30:00,420.3,421.24,420.18,421.19,159562.0,397.5602,398.4494,397.4467,398.4021,159562.0
2021-11-30 13:40:00,421.19,421.22,420.92,421.15,110110.0,398.4021,398.4305,398.1467,398.3643,110110.0
2021-11-30 13:50:00,421.15,421.97,421.14,421.97,59171.0,398.3643,399.1399,398.3548,399.1399,59171.0
2021-11-30 14:00:00,421.9,422.06,421.41,422.04,95405.0,399.0737,399.225,398.6102,399.2061,95405.0
2021-11-30 14:10:00,422.0,422.23,421.69,421.97,45444.0,399.1683,399.3858,398.875,399.1399,45444.0
2021-11-30 14:20:00,422.05,422.32,421.5,421.56,46727.0,399.2156,399.471,398.6953,398.7521,46727.0
2021-11-30 14:30:00,421.49,421.94,421.33,421.52,48990.0,398.6859,399.1115,398.5345,398.7142,48990.0
2021-11-30 14:40:00,421.63,421.8,420.51,420.53,44360.0,398.8183,398.9791,397.7589,397.7778,44360.0
2021-11-30 14:50:00,420.57,420.69,420.07,420.54,90558.0,397.8156,397.9291,397.3427,397.7873,90558.0
2021-11-30 15:00:00,420.44,420.78,420.04,420.05,71606.0,397.6927,398.0143,397.3143,397.3238,71606.0
2021-11-30 15:10:00,420.11,420.47,420.0,420.26,98251.0,397.3805,397.721,397.2765,397.5224,98251.0
2021-11-30 15:20:00,420.18,420.46,419.57,419.7,114647.0,397.4467,397.7116,396.8697,396.9927,114647.0
2021-11-30 15:30:00,419.67,420.39,419.55,419.8,148025.0,396.9643,397.6454,396.8508,397.0873,148025.0
2021-11-30 15:40:00,419.74,420.72,419.63,419.68,153251.0,397.0305,397.9575,396.9265,396.9738,153251.0
2021-11-30 15:50:00,419.64,420.02,418.63,419.04,705055.0,396.9359,397.2954,395.9806,396.3684,705055.0
2021-12-01 09:30:00,424.41,424.62,423.16,423.41,302047.0,401.4479,401.6465,400.2655,400.502,302047.0
2021-12-01 09:40:00,423.38,424.35,423.34,423.85,153561.0,400.4736,401.3911,400.4358,400.9182,153561.0
2021-12-01 09:50:00,423.67,424.46,423.58,424.28,93606.0,400.7479,401.4952,400.6628,401.3249,93606.0
2021-12-01 10:00:00,424.3,425.58,424.3,425.54,150499.0,401.3438,402.5546,401.3438,402.5167,150499.0
2021-12-01 10:10:00,425.57,425.84,425.17,425.69,114520.0,402.5451,402.8005,402.1668,402.6586,114520.0
2021-12-01 10:20:00,425.7,425.8,425.01,425.02,75177.0,402.6681,402.7627,402.0154,402.0249,75177.0
2021-12-01 10:30:00,425.04,425.56,424.58,424.58,104912.0,402.0438,402.5357,401.6087,401.6087,104912.0
2021-12-01 10:40:00,424.59,425.75,424.05,425.7,229559.0,401.6181,402.7154,401.1074,402.6681,229559.0
2021-12-01 10:50:00,425.72,426.2,425.54,426.13,101815.0,402.687,403.141,402.5167,403.0748,101815.0
2021-12-01 11:00:00,426.15,426.19,425.86,426.12,69976.0,403.0937,403.1316,402.8194,403.0654,69976.0
2021-12-01 11:10:00,426.12,427.14,426.11,427.04,224876.0,403.0654,404.0302,403.0559,403.9356,224876.0
2021-12-01 11:20:00,427.05,427.23,426.8,426.84,150655.0,403.945,404.1153,403.7086,403.7464,150655.0
2021-12-01 11:30:00,426.85,427.11,426.45,426.48,89002.0,403.7559,404.0018,403.3775,403.4059,89002.0
2021-12-01 11:40:00,426.6,426.71,426.0,426.46,58613.0,403.5194,403.6234,402.9518,403.387,58613.0
2021-12-01 11:50:00,426.34,426.34,425.0,425.38,72097.0,403.2735,403.2735,402.006,402.3654,72097.0
2021-12-01 12:00:00,425.44,426.02,425.16,425.7,52962.0,402.4221,402.9708,402.1573,402.6681,52962.0
2021-12-01 12:10:00,425.64,426.43,425.56,426.18,90546.0,402.6113,403.3586,402.5357,403.1221,90546.0
2021-12-01 12:20:00,426.22,426.37,425.2,425.34,123422.0,403.1599,403.3018,402.1951,402.3276,123422.0
2021-12-01 12:30:00,425.4,425.71,425.14,425.57,78106.0,402.3843,402.6775,402.1384,402.5451,78106.0
2021-12-01 12:40:00,425.64,425.64,425.07,425.17,33664.0,402.6113,402.6113,402.0722,402.1668,33664.0
2021-12-01 12:50:00,425.14,425.14,423.18,423.4,90432.0,402.1384,402.1384,400.2844,400.4925,90432.0
2021-12-01 13:00:00,423.29,424.02,422.34,422.51,144329.0,400.3885,401.079,399.4899,399.6507,144329.0
2021-12-01 13:10:00,422.56,422.95,421.81,421.85,163530.0,399.698,400.0669,398.9885,399.0264,163530.0
2021-12-01 13:20:00,421.88,423.25,421.88,423.16,119904.0,399.0548,400.3506,399.0548,400.2655,119904.0
2021-12-01 13:30:00,423.15,423.26,422.54,422.82,84286.0,400.256,400.3601,399.679,399.9439,84286.0
2021-12-01 13:40:00,422.84,422.94,420.55,420.65,166107.0,399.9628,400.0574,397.7967,397.8913,166107.0
2021-12-01 13:50:00,420.71,422.29,420.71,422.13,170498.0,397.9481,399.4426,397.9481,399.2912,170498.0
2021-12-01 14:00:00,421.98,422.35,421.12,421.17,133927.0,399.1493,399.4993,398.3359,398.3832,133927.0
2021-12-01 14:10:00,421.18,421.22,420.06,420.24,102358.0,398.3926,398.4305,397.3332,397.5035,102358.0
2021-12-01 14:20:00,420.24,421.9,420.19,421.72,90586.0,397.5035,399.0737,397.4562,398.9034,90586.0
2021-12-01 14:30:00,421.69,422.34,421.1,421.7,125708.0,398.875,399.4899,398.317,398.8845,125708.0
2021-12-01 14:40:00,421.74,421.78,420.89,421.51,81659.0,398.9223,398.9602,398.1183,398.7048,81659.0
2021-12-01 14:50:00,421.45,421.79,420.5,420.64,66943.0,398.648,398.9696,397.7494,397.8818,66943.0
2021-12-01 15:00:00,420.71,420.86,419.04,419.12,138889.0,397.9481,398.0899,396.3684,396.4441,138889.0
2021-12-01 15:10:00,419.13,419.57,418.12,418.26,175897.0,396.4535,396.8697,395.4982,395.6306,175897.0
2021-12-01 15:20:00,418.32,418.37,416.64,417.25,254272.0,395.6874,395.7347,394.0983,394.6753,254272.0
2021-12-01 15:30:00,417.21,418.17,416.66,417.93,367841.0,394.6374,395.5455,394.1172,395.3185,367841.0
2021-12-01 15:40:00,417.89,418.67,416.96,417.11,270948.0,395.2806,396.0184,394.4009,394.5428,270948.0
2021-12-01 15:50:00,417.1,417.13,413.97,414.22,401261.0,394.5334,394.5617,391.5727,391.8092,401261.0
2021-12-02 09:30:00,414.36,416.95,414.03,416.95,522675.0,391.9416,394.3915,391.6295,394.3915,522675.0
2021-12-02 09:40:00,416.98,418.3,416.56,417.79,243860.0,394.4199,395.6684,394.0226,395.186,243860.0
2021-12-02 09:50:00,417.99,419.14,417.7,419.04,172216.0,395.3752,396.463,395.1009,396.3684,172216.0
2021-12-02 10:00:00,419.13,419.54,417.96,418.16,168871.0,396.4535,396.8414,395.3468,395.536,168871.0
2021-12-02 10:10:00,418.18,418.34,417.17,417.4,188678.0,395.5549,395.7063,394.5996,394.8171,188678.0
2021-12-02 10:20:00,417.4,418.57,417.05,418.33,201478.0,394.8171,395.9238,394.4861,395.6968,201478.0
2021-12-02 10:30:00,418.29,418.78,415.98,416.3,213133.0,395.659,396.1225,393.474,393.7767,213133.0
2021-12-02 10:40:00,416.41,417.17,415.52,417.05,231530.0,393.8807,394.5996,393.0389,394.4861,231530.0
2021-12-02 10:50:00,417.05,418.28,416.25,418.24,163056.0,394.4861,395.6495,393.7294,395.6117,163056.0
2021-12-02 11:00:00,418.21,419.21,417.58,419.08,245457.0,395.5833,396.5292,394.9874,396.4062,245457.0
2021-12-02 11:10:00,419.07,419.64,418.42,419.35,235618.0,396.3968,396.9359,395.782,396.6616,235618.0
2021-12-02 11:20:00,419.35,420.02,419.22,419.55,171474.0,396.6616,397.2954,396.5387,396.8508,171474.0
2021-12-02 11:30:00,419.56,419.78,417.75,418.52,237587.0,396.8603,397.0684,395.1482,395.8765,237587.0
2021-12-02 11:40:00,418.53,419.47,418.01,419.22,134670.0,395.886,396.7751,395.3941,396.5387,134670.0
2021-12-02 11:50:00,419.19,420.19,418.69,419.88,132938.0,396.5103,397.4562,396.0373,397.163,132938.0
2021-12-02 12:00:00,419.88,420.69,419.52,420.66,137937.0,397.163,397.9291,396.8224,397.9008,137937.0
2021-12-02 12:10:00,420.65,421.01,420.45,420.83,137287.0,397.8913,398.2318,397.7021,398.0616,137287.0
2021-12-02 12:20:00,420.91,421.36,420.91,421.26,106675.0,398.1372,398.5629,398.1372,398.4683,106675.0
2021-12-02 12:30:00,421.31,421.42,420.25,420.75,81013.0,398.5156,398.6196,397.5129,397.9859,81013.0
2021-12-02 12:40:00,420.75,421.39,420.49,421.38,79133.0,397.9859,398.5913,397.74,398.5818,79133.0
2021-12-02 12:50:00,421.35,421.4,420.45,420.74,90762.0,398.5534,398.6007,397.7021,397.9764,90762.0
2021-12-02 13:00:00,420.8,421.11,419.79,420.42,165062.0,398.0332,398.3264,397.0778,397.6737,165062.0
2021-12-02 13:10:00,420.41,421.11,420.13,420.72,91476.0,397.6643,398.3264,397.3994,397.9575,91476.0
2021-12-02 13:20:00,420.83,420.83,419.6,419.83,86312.0,398.0616,398.0616,396.8981,397.1157,86312.0
2021-12-02 13:30:00,419.85,420.74,419.39,420.71,133092.0,397.1346,397.9764,396.6995,397.9481,133092.0
2021-12-02 13:40:00,420.69,420.85,419.68,420.04,155803.0,397.9291,398.0805,396.9738,397.3143,155803.0
2021-12-02 13:50:00,420.02,421.4,419.63,421.35,147251.0,397.2954,398.6007,396.9265,398.5534,147251.0
2021-12-02 14:00:00,421.35,421.5,420.8,421.15,105930.0,398.5534,398.6953,398.0332,398.3643,105930.0
2021-12-02 14:10:00,421.18,421.56,420.66,421.44,122405.0,398.3926,398.7521,397.9008,398.6386,122405.0
2021-12-02 14:20:00,421.42,421.71,420.94,421.65,183854.0,398.6196,398.894,398.1656,398.8372,183854.0
2021-12-02 14:30:00,421.64,421.72,421.01,421.34,82980.0,398.8277,398.9034,398.2318,398.544,82980.0
2021-12-02 14:40:00,421.38,421.52,420.64,420.64,90149.0,398.5818,398.7142,397.8818,397.8818,90149.0
2021-12-02 14:50:00,420.74,421.29,420.26,420.85,177094.0,397.9764,398.4967,397.5224,398.0805,177094.0
2021-12-02 15:00:00,420.94,421.6,420.87,421.27,153689.0,398.1656,398.7899,398.0994,398.4778,153689.0
2021-12-02 15:10:00,421.3,421.3,420.17,420.63,154460.0,398.5061,398.5061,397.4373,397.8724,154460.0
2021-12-02 15:20:00,420.61,421.04,420.27,420.66,147911.0,397.8535,398.2602,397.5319,397.9008,147911.0
2021-12-02 15:30:00,420.64,421.61,420.62,421.47,130834.0,397.8818,398.7994,397.8629,398.6669,130834.0
2021-12-02 15:40:00,421.43,422.06,420.83,421.5,255073.0,398.6291,399.225,398.0616,398.6953,255073.0
2021-12-02 15:50:00,421.49,421.49,419.47,420.55,711392.0,398.6859,398.6859,396.7751,397.7967,711392.0
2021-12-03 09:30:00,422.13,423.19,421.22,421.24,275621.0,399.2912,400.2939,398.4305,398.4494,275621.0
2021-12-03 09:40:00,421.28,421.7,420.13,420.13,86728.0,398.4872,398.8845,397.3994,397.3994,86728.0
2021-12-03 09:50:00,420.2,420.52,418.45,418.76,142167.0,397.4657,397.7683,395.8103,396.1036,142167.0
2021-12-03 10:00:00,418.7,419.33,417.17,417.17,113901.0,396.0468,396.6427,394.5996,394.5996,113901.0
2021-12-03 10:10:00,417.1,418.86,417.0,418.23,150661.0,394.5334,396.1981,394.4388,395.6022,150661.0
2021-12-03 10:20:00,418.16,419.18,417.63,418.94,82663.0,395.536,396.5008,395.0347,396.2738,82663.0
2021-12-03 10:30:00,418.81,418.86,416.87,417.45,104042.0,396.1509,396.1981,394.3158,394.8644,104042.0
2021-12-03 10:40:00,417.57,417.57,415.36,415.66,271946.0,394.9779,394.9779,392.8875,393.1713,271946.0
2021-12-03 10:50:00,415.66,416.51,415.22,415.66,133664.0,393.1713,393.9753,392.7551,393.1713,133664.0
2021-12-03 11:00:00,415.5,416.3,414.79,415.46,164231.0,393.0199,393.7767,392.3484,392.9821,164231.0
2021-12-03 11:10:00,415.43,416.09,414.85,415.0,117820.0,392.9537,393.578,392.4051,392.547,117820.0
2021-12-03 11:20:00,414.95,416.79,414.79,416.61,100729.0,392.4997,394.2401,392.3484,394.0699,100729.0
2021-12-03 11:30:00,416.61,417.05,416.04,416.31,118959.0,394.0699,394.4861,393.5307,393.7861,118959.0
2021-12-03 11:40:00,416.35,416.51,414.85,415.35,119913.0,393.8239,393.9753,392.4051,392.8781,119913.0
2021-12-03 11:50:00,415.24,415.36,414.1,414.2,142949.0,392.774,392.8875,391.6957,391.7903,142949.0
2021-12-03 12:00:00,414.25,414.74,413.83,414.67,116857.0,391.8376,392.3011,391.4403,392.2348,116857.0
2021-12-03 12:10:00,414.64,415.54,414.41,415.35,91361.0,392.2065,393.0578,391.9889,392.8781,91361.0
2021-12-03 12:20:00,415.37,416.03,415.1,415.81,101112.0,392.897,393.5213,392.6416,393.3132,101112.0
2021-12-03 12:30:00,415.79,416.45,414.74,416.43,121247.0,393.2942,393.9185,392.3011,393.8996,121247.0
2021-12-03 12:40:00,416.42,416.7,415.47,415.86,112208.0,393.8902,394.155,392.9916,393.3605,112208.0
2021-12-03 12:50:00,415.81,416.27,414.99,415.38,132668.0,393.3132,393.7483,392.5375,392.9064,132668.0
2021-12-03 13:00:00,415.34,415.93,414.78,415.84,249540.0,392.8686,393.4267,392.3389,393.3415,249540.0
2021-12-03 13:10:00,415.87,416.44,415.35,416.27,92033.0,393.3699,393.9091,392.8781,393.7483,92033.0
2021-12-03 13:20:00,416.28,416.6,415.59,415.6,96656.0,393.7577,394.0604,393.1051,393.1145,96656.0
2021-12-03 13:30:00,415.56,415.64,414.46,414.69,131503.0,393.0767,393.1524,392.0362,392.2538,131503.0
2021-12-03 13:40:00,414.71,415.06,414.02,414.44,129645.0,392.2727,392.6037,391.62,392.0173,129645.0
2021-12-03 13:50:00,414.44,414.98,414.18,414.22,77823.0,392.0173,392.5281,391.7714,391.8092,77823.0
2021-12-03 14:00:00,414.33,414.84,413.79,414.23,100580.0,391.9132,392.3956,391.4025,391.8186,100580.0
2021-12-03 14:10:00,414.22,414.7,413.7,413.71,95843.0,391.8092,392.2632,391.3173,391.3268,95843.0
2021-12-03 14:20:00,413.79,415.08,413.21,414.45,176939.0,391.4025,392.6227,390.8538,392.0267,176939.0
2021-12-03 14:30:00,414.5,414.71,413.31,413.54,147967.0,392.074,392.2727,390.9484,391.166,147967.0
2021-12-03 14:40:00,413.51,414.54,413.51,413.85,94046.0,391.1376,392.1119,391.1376,391.4592,94046.0
2021-12-03 14:50:00,413.81,414.17,413.31,413.4,100083.0,391.4214,391.7619,390.9484,391.0336,100083.0
2021-12-03 15:00:00,413.43,414.28,412.77,413.01,182015.0,391.0619,391.8659,390.4376,390.6647,182015.0
2021-12-03 15:10:00,413.14,414.09,413.14,413.56,118663.0,390.7876,391.6862,390.7876,391.1849,118663.0
2021-12-03 15:20:00,413.72,415.37,413.67,414.74,145420.0,391.3362,392.897,391.2889,392.3011,145420.0
2021-12-03 15:30:00,414.75,415.97,414.59,414.74,186476.0,392.3105,393.4645,392.1592,392.3011,186476.0
2021-12-03 15:40:00,414.83,415.11,413.61,414.2,175917.0,392.3862,392.651,391.2322,391.7903,175917.0
2021-12-03 15:50:00,414.23,417.08,414.15,416.86,491489.0,391.8186,394.5145,391.743,394.3064,491489.0
2021-12-06 09:30:00,419.41,419.9,417.0,417.42,449619.0,396.7184,397.1819,394.4388,394.8361,449619.0
2021-12-06 09:40:00,417.41,419.49,417.09,418.96,224210.0,394.8266,396.7941,394.5239,396.2927,224210.0
2021-12-06 09:50:00,418.93,419.59,418.28,419.52,163784.0,396.2644,396.8887,395.6495,396.8224,163784.0
2021-12-06 10:00:00,419.46,419.61,418.21,419.26,252428.0,396.7657,396.9076,395.5833,396.5765,252428.0
2021-12-06 10:10:00,419.23,421.27,419.08,420.91,232761.0,396.5481,398.4778,396.4062,398.1372,232761.0
2021-12-06 10:20:00,420.84,421.35,420.64,421.11,152374.0,398.071,398.5534,397.8818,398.3264,152374.0
2021-12-06 10:30:00,421.19,421.44,420.34,420.9,111286.0,398.4021,398.6386,397.5981,398.1278,111286.0
2021-12-06 10:40:00,420.95,421.3,420.1,420.61,102979.0,398.1751,398.5061,397.3711,397.8535,102979.0
2021-12-06 10:50:00,420.66,421.45,420.01,421.36,135594.0,397.9008,398.648,397.2859,398.5629,135594.0
2021-12-06 11:00:00,421.46,421.51,420.68,420.82,99805.0,398.6575,398.7048,397.9197,398.0521,99805.0
2021-12-06 11:10:00,420.84,421.18,419.75,420.7,148901.0,398.071,398.3926,397.04,397.9386,148901.0
2021-12-06 11:20:00,420.65,420.91,420.21,420.62,115845.0,397.8913,398.1372,397.4751,397.8629,115845.0
2021-12-06 11:30:00,420.61,421.15,420.12,420.88,120627.0,397.8535,398.3643,397.39,398.1089,120627.0
2021-12-06 11:40:00,420.94,421.32,420.21,420.36,97192.0,398.1656,398.5251,397.4751,397.617,97192.0
2021-12-06 11:50:00,420.36,420.75,420.19,420.51,96628.0,397.617,397.9859,397.4562,397.7589,96628.0
2021-12-06 12:00:00,420.55,420.97,420.42,420.87,77164.0,397.7967,398.194,397.6737,398.0994,77164.0
2021-12-06 12:10:00,420.85,421.63,420.74,421.54,88018.0,398.0805,398.8183,397.9764,398.7332,88018.0
2021-12-06 12:20:00,421.52,421.92,421.4,421.73,98411.0,398.7142,399.0926,398.6007,398.9129,98411.0
2021-12-06 12:30:00,421.77,422.06,421.61,421.73,71854.0,398.9507,399.225,398.7994,398.9129,71854.0
2021-12-06 12:40:00,421.77,422.15,421.43,422.12,51153.0,398.9507,399.3101,398.6291,399.2818,51153.0
2021-12-06 12:50:00,422.1,422.6,421.95,422.6,63883.0,399.2629,399.7358,399.121,399.7358,63883.0
2021-12-06 13:00:00,422.61,422.87,422.3,422.68,87825.0,399.7453,399.9912,399.452,399.8115,87825.0
2021-12-06 13:10:00,422.7,422.82,422.38,422.65,53662.0,399.8304,399.9439,399.5277,399.7831,53662.0
2021-12-06 13:20:00,422.64,423.53,422.31,423.24,116504.0,399.7736,400.6155,399.4615,400.3412,116504.0
2021-12-06 13:30:00,423.28,423.32,422.95,423.09,119086.0,400.379,400.4168,400.0669,400.1993,119086.0
2021-12-06 13:40:00,423.1,423.39,422.99,423.31,61248.0,400.2087,400.4831,400.1047,400.4074,61248.0
2021-12-06 13:50:00,423.28,423.43,423.06,423.27,92492.0,400.379,400.5209,400.1709,400.3696,92492.0
2021-12-06 14:00:00,423.27,423.66,422.98,423.06,107722.0,400.3696,400.7385,400.0952,400.1709,107722.0
2021-12-06 14:10:00,423.07,423.49,423.07,423.19,62024.0,400.1804,400.5776,400.1804,400.2939,62024.0
2021-12-06 14:20:00,423.17,423.34,423.02,423.11,65178.0,400.275,400.4358,400.1331,400.2182,65178.0
2021-12-06 14:30:00,423.13,423.38,422.92,422.94,178762.0,400.2371,400.4736,400.0385,400.0574,178762.0
2021-12-06 14:40:00,422.93,423.0,422.05,422.17,104553.0,400.0479,400.1142,399.2156,399.3291,104553.0
2021-12-06 14:50:00,422.17,422.17,421.8,421.91,59328.0,399.3291,399.3291,398.9791,399.0831,59328.0
2021-12-06 15:00:00,421.88,422.34,421.62,422.04,78046.0,399.0548,399.4899,398.8088,399.2061,78046.0
2021-12-06 15:10:00,421.97,422.57,421.73,422.56,64187.0,399.1399,399.7074,398.9129,399.698,64187.0
2021-12-06 15:20:00,422.56,422.57,421.64,422.02,71744.0,399.698,399.7074,398.8277,399.1872,71744.0
2021-12-06 15:30:00,422.01,422.3,421.62,422.0,92098.0,399.1777,399.452,398.8088,399.1683,92098.0
2021-12-06 15:40:00,421.96,422.3,421.4,421.85,134971.0,399.1304,399.452,398.6007,399.0264,134971.0
2021-12-06 15:50:00,421.79,422.51,421.57,421.82,336156.0,398.9696,399.6507,398.7615,398.998,336156.0
2021-12-07 09:30:00,426.98,428.05,426.94,427.62,327449.0,403.8788,404.8909,403.841,404.4842,327449.0
2021-12-07 09:40:00,427.68,428.86,427.51,428.86,144925.0,404.541,405.6571,404.3802,405.6571,144925.0
2021-12-07 09:50:00,428.87,429.6,428.63,429.6,109878.0,405.6666,406.3571,405.4396,406.3571,109878.0
2021-12-07 10:00:00,429.64,429.78,429.35,429.78,104848.0,406.3949,406.5273,406.1206,406.5273,104848.0
2021-12-07 10:10:00,429.8,430.37,429.7,430.22,97392.0,406.5463,407.0854,406.4517,406.9435,97392.0
2021-12-07 10:20:00,430.28,430.42,429.84,429.84,74507.0,407.0003,407.1327,406.5841,406.5841,74507.0
2021-12-07 10:30:00,429.94,430.35,429.94,430.24,62478.0,406.6787,407.0665,406.6787,406.9624,62478.0
2021-12-07 10:40:00,430.24,430.75,430.22,430.63,82952.0,406.9624,407.4449,406.9435,407.3313,82952.0
2021-12-07 10:50:00,430.7,431.0,430.57,430.73,170058.0,407.3976,407.6813,407.2746,407.4259,170058.0
2021-12-07 11:00:00,430.78,431.1,430.77,431.0,79477.0,407.4732,407.7759,407.4638,407.6813,79477.0
2021-12-07 11:10:00,431.05,431.05,430.38,430.62,127511.0,407.7286,407.7286,407.0949,407.3219,127511.0
2021-12-07 11:20:00,430.66,430.68,430.35,430.57,94450.0,407.3597,407.3786,407.0665,407.2746,94450.0
2021-12-07 11:30:00,430.57,430.84,430.34,430.75,151474.0,407.2746,407.53,407.057,407.4449,151474.0
2021-12-07 11:40:00,430.72,430.85,430.35,430.37,94105.0,407.4165,407.5394,407.0665,407.0854,94105.0
2021-12-07 11:50:00,430.42,430.63,430.37,430.42,48855.0,407.1327,407.3313,407.0854,407.1327,48855.0
2021-12-07 12:00:00,430.39,430.67,430.35,430.47,132459.0,407.1043,407.3692,407.0665,407.18,132459.0
2021-12-07 12:10:00,430.5,430.67,430.24,430.34,76398.0,407.2084,407.3692,406.9624,407.057,76398.0
2021-12-07 12:20:00,430.34,430.5,430.27,430.36,78904.0,407.057,407.2084,406.9908,407.076,78904.0
2021-12-07 12:30:00,430.39,430.63,430.39,430.62,58547.0,407.1043,407.3313,407.1043,407.3219,58547.0
2021-12-07 12:40:00,430.59,430.63,430.46,430.6,40751.0,407.2935,407.3313,407.1705,407.303,40751.0
2021-12-07 12:50:00,430.6,430.89,430.56,430.86,46004.0,407.303,407.5773,407.2651,407.5489,46004.0
2021-12-07 13:00:00,430.86,430.86,430.35,430.36,71181.0,407.5489,407.5489,407.0665,407.076,71181.0
2021-12-07 13:10:00,430.34,430.56,430.09,430.54,52406.0,407.057,407.2651,406.8206,407.2462,52406.0
2021-12-07 13:20:00,430.53,430.61,430.39,430.49,54307.0,407.2368,407.3124,407.1043,407.1989,54307.0
2021-12-07 13:30:00,430.52,430.6,430.37,430.56,51610.0,407.2273,407.303,407.0854,407.2651,51610.0
2021-12-07 13:40:00,430.55,430.77,430.52,430.74,50934.0,407.2557,407.4638,407.2273,407.4354,50934.0
2021-12-07 13:50:00,430.73,431.03,430.64,430.72,68135.0,407.4259,407.7097,407.3408,407.4165,68135.0
2021-12-07 14:00:00,430.66,430.68,430.38,430.54,100154.0,407.3597,407.3786,407.0949,407.2462,100154.0
2021-12-07 14:10:00,430.53,430.63,430.45,430.53,53568.0,407.2368,407.3313,407.1611,407.2368,53568.0
2021-12-07 14:20:00,430.5,430.77,430.42,430.59,44502.0,407.2084,407.4638,407.1327,407.2935,44502.0
2021-12-07 14:30:00,430.5,430.57,430.11,430.28,39444.0,407.2084,407.2746,406.8395,407.0003,39444.0
2021-12-07 14:40:00,430.3,430.56,430.22,430.4,61645.0,407.0192,407.2651,406.9435,407.1138,61645.0
2021-12-07 14:50:00,430.43,430.67,430.34,430.46,52759.0,407.1422,407.3692,407.057,407.1705,52759.0
2021-12-07 15:00:00,430.42,430.76,430.33,430.47,48335.0,407.1327,407.4543,407.0476,407.18,48335.0
2021-12-07 15:10:00,430.48,430.49,430.13,430.22,45039.0,407.1895,407.1989,406.8584,406.9435,45039.0
2021-12-07 15:20:00,430.21,430.33,429.64,429.64,69792.0,406.9341,407.0476,406.3949,406.3949,69792.0
2021-12-07 15:30:00,429.67,429.88,429.18,429.23,139285.0,406.4233,406.6219,405.9598,406.0071,139285.0
2021-12-07 15:40:00,429.25,429.65,429.18,429.41,116225.0,406.026,406.4044,405.9598,406.1774,116225.0
2021-12-07 15:50:00,429.35,430.55,428.69,430.54,377683.0,406.1206,407.2557,405.4963,407.2462,377683.0
2021-12-08 09:30:00,430.95,431.18,429.85,429.98,381793.0,407.634,407.8516,406.5936,406.7165,381793.0
2021-12-08 09:40:00,429.95,431.06,429.95,430.99,141470.0,406.6881,407.7381,406.6881,407.6719,141470.0
2021-12-08 09:50:00,430.96,431.5,430.32,430.45,168214.0,407.6435,408.1543,407.0381,407.1611,168214.0
2021-12-08 10:00:00,430.41,430.95,430.18,430.34,118906.0,407.1233,407.634,406.9057,407.057,118906.0
2021-12-08 10:10:00,430.37,430.8,430.3,430.51,96370.0,407.0854,407.4922,407.0192,407.2178,96370.0
2021-12-08 10:20:00,430.6,431.03,429.78,429.79,100335.0,407.303,407.7097,406.5273,406.5368,100335.0
2021-12-08 10:30:00,429.82,430.56,429.82,429.99,61334.0,406.5652,407.2651,406.5652,406.726,61334.0
2021-12-08 10:40:00,430.0,430.2,429.52,430.01,68688.0,406.7354,406.9246,406.2814,406.7449,68688.0
2021-12-08 10:50:00,430.04,430.04,429.36,429.46,88116.0,406.7733,406.7733,406.1301,406.2247,88116.0
2021-12-08 11:00:00,429.46,429.75,429.24,429.7,70232.0,406.2247,406.499,406.0166,406.4517,70232.0
2021-12-08 11:10:00,429.69,430.02,429.64,429.79,42741.0,406.4422,406.7544,406.3949,406.5368,42741.0
2021-12-08 11:20:00,429.82,430.24,429.68,430.23,79575.0,406.5652,406.9624,406.4327,406.953,79575.0
2021-12-08 11:30:00,430.21,430.42,429.8,429.96,82079.0,406.9341,407.1327,406.5463,406.6976,82079.0
2021-12-08 11:40:00,429.95,430.38,429.89,430.29,42495.0,406.6881,407.0949,406.6314,407.0097,42495.0
2021-12-08 11:50:00,430.28,430.58,430.17,430.42,69194.0,407.0003,407.2841,406.8962,407.1327,69194.0
2021-12-08 12:00:00,430.39,430.47,430.13,430.3,41325.0,407.1043,407.18,406.8584,407.0192,41325.0
2021-12-08 12:10:00,430.31,430.49,430.15,430.18,55158.0,407.0287,407.1989,406.8773,406.9057,55158.0
2021-12-08 12:20:00,430.2,430.2,429.85,430.16,50973.0,406.9246,406.9246,406.5936,406.8868,50973.0
2021-12-08 12:30:00,430.15,430.41,430.08,430.41,34156.0,406.8773,407.1233,406.8111,407.1233,34156.0
2021-12-08 12:40:00,430.38,430.76,430.38,430.59,42434.0,407.0949,407.4543,407.0949,407.2935,42434.0
2021-12-08 12:50:00,430.6,430.74,430.53,430.55,23195.0,407.303,407.4354,407.2368,407.2557,23195.0
2021-12-08 13:00:00,430.55,430.65,430.44,430.62,25873.0,407.2557,407.3503,407.1516,407.3219,25873.0
2021-12-08 13:10:00,430.66,430.88,430.46,430.85,32411.0,407.3597,407.5678,407.1705,407.5394,32411.0
2021-12-08 13:20:00,430.85,430.85,430.65,430.82,47943.0,407.5394,407.5394,407.3503,407.5111,47943.0
2021-12-08 13:30:00,430.84,430.94,430.64,430.87,23661.0,407.53,407.6246,407.3408,407.5584,23661.0
2021-12-08 13:40:00,430.85,431.22,430.84,431.15,43033.0,407.5394,407.8894,407.53,407.8232,43033.0
2021-12-08 13:50:00,431.13,431.19,430.84,430.9,74403.0,407.8043,407.8611,407.53,407.5867,74403.0
2021-12-08 14:00:00,430.89,431.13,430.8,430.99,54542.0,407.5773,407.8043,407.4922,407.6719,54542.0
2021-12-08 14:10:00,430.97,430.97,430.52,430.75,98009.0,407.653,407.653,407.2273,407.4449,98009.0
2021-12-08 14:20:00,430.75,431.09,430.62,431.05,84166.0,407.4449,407.7665,407.3219,407.7286,84166.0
2021-12-08 14:30:00,431.08,431.12,430.8,430.91,65566.0,407.757,407.7948,407.4922,407.5962,65566.0
2021-12-08 14:40:00,430.87,431.05,430.81,430.9,42472.0,407.5584,407.7286,407.5016,407.5867,42472.0
2021-12-08 14:50:00,430.89,431.37,430.87,431.32,46218.0,407.5773,408.0313,407.5584,407.984,46218.0
2021-12-08 15:00:00,431.31,431.42,431.14,431.22,52200.0,407.9746,408.0786,407.8138,407.8894,52200.0
2021-12-08 15:10:00,431.25,431.47,431.18,431.29,49289.0,407.9178,408.1259,407.8516,407.9556,49289.0
2021-12-08 15:20:00,431.3,431.69,431.27,431.65,58955.0,407.9651,408.334,407.9367,408.2962,58955.0
2021-12-08 15:30:00,431.63,431.72,431.44,431.47,60338.0,408.2772,408.3624,408.0975,408.1259,60338.0
2021-12-08 15:40:00,431.49,431.68,431.33,431.59,94819.0,408.1448,408.3245,407.9935,408.2394,94819.0
2021-12-08 15:50:00,431.59,432.14,431.59,431.72,254238.0,408.2394,408.7597,408.2394,408.3624,254238.0
2021-12-09 09:30:00,430.42,431.28,430.24,431.12,194938.0,407.1327,407.9462,406.9624,407.7948,194938.0
2021-12-09 09:40:00,431.11,431.21,430.57,430.59,143409.0,407.7854,407.88,407.2746,407.2935,143409.0
2021-12-09 09:50:00,430.61,430.83,430.16,430.54,141342.0,407.3124,407.5205,406.8868,407.2462,141342.0
2021-12-09 10:00:00,430.56,431.05,430.35,430.69,84041.0,407.2651,407.7286,407.0665,407.3881,84041.0
2021-12-09 10:10:00,430.66,430.84,430.52,430.78,47775.0,407.3597,407.53,407.2273,407.4732,47775.0
2021-12-09 10:20:00,430.75,430.96,429.87,429.88,49469.0,407.4449,407.6435,406.6125,406.6219,49469.0
2021-12-09 10:30:00,429.86,430.09,429.45,429.68,100582.0,406.603,406.8206,406.2152,406.4327,100582.0
2021-12-09 10:40:00,429.68,430.51,429.54,430.45,93536.0,406.4327,407.2178,406.3003,407.1611,93536.0
2021-12-09 10:50:00,430.44,430.56,430.17,430.5,90755.0,407.1516,407.2651,406.8962,407.2084,90755.0
2021-12-09 11:00:00,430.52,430.6,430.16,430.49,61270.0,407.2273,407.303,406.8868,407.1989,61270.0
2021-12-09 11:10:00,430.46,430.57,429.93,430.24,56254.0,407.1705,407.2746,406.6692,406.9624,56254.0
2021-12-09 11:20:00,430.25,430.9,430.09,430.85,45558.0,406.9719,407.5867,406.8206,407.5394,45558.0
2021-12-09 11:30:00,430.85,431.05,430.62,430.71,54097.0,407.5394,407.7286,407.3219,407.407,54097.0
2021-12-09 11:40:00,430.71,430.76,430.2,430.23,35949.0,407.407,407.4543,406.9246,406.953,35949.0
2021-12-09 11:50:00,430.23,430.47,430.11,430.31,46000.0,406.953,407.18,406.8395,407.0287,46000.0
2021-12-09 12:00:00,430.28,430.48,429.99,430.32,46788.0,407.0003,407.1895,406.726,407.0381,46788.0
2021-12-09 12:10:00,430.26,430.54,430.21,430.26,28291.0,406.9814,407.2462,406.9341,406.9814,28291.0
2021-12-09 12:20:00,430.35,430.63,430.32,430.4,90306.0,407.0665,407.3313,407.0381,407.1138,90306.0
2021-12-09 12:30:00,430.43,430.87,430.33,430.82,33727.0,407.1422,407.5584,407.0476,407.5111,33727.0
2021-12-09 12:40:00,430.83,431.07,430.72,431.06,30325.0,407.5205,407.7475,407.4165,407.7381,30325.0
2021-12-09 12:50:00,431.0,431.21,430.94,431.19,25449.0,407.6813,407.88,407.6246,407.8611,25449.0
2021-12-09 13:00:00,431.12,431.15,430.76,430.93,60132.0,407.7948,407.8232,407.4543,407.6151,60132.0
2021-12-09 13:10:00,430.96,431.15,430.82,431.06,39609.0,407.6435,407.8232,407.5111,407.7381,39609.0
2021-12-09 13:20:00,431.03,431.03,430.71,430.78,36766.0,407.7097,407.7097,407.407,407.4732,36766.0
2021-12-09 13:30:00,430.75,431.32,430.73,431.24,45192.0,407.4449,407.984,407.4259,407.9083,45192.0
2021-12-09 13:40:00,431.21,431.21,430.33,430.4,68402.0,407.88,407.88,407.0476,407.1138,68402.0
2021-12-09 13:50:00,430.38,430.91,430.22,430.71,49166.0,407.0949,407.5962,406.9435,407.407,49166.0
2021-12-09 14:00:00,430.7,430.88,430.59,430.69,45000.0,407.3976,407.5678,407.2935,407.3881,45000.0
2021-12-09 14:10:00,430.69,430.79,430.37,430.65,33433.0,407.3881,407.4827,407.0854,407.3503,33433.0
2021-12-09 14:20:00,430.62,430.96,430.33,430.34,50757.0,407.3219,407.6435,407.0476,407.057,50757.0
2021-12-09 14:30:00,430.41,430.51,430.2,430.32,56230.0,407.1233,407.2178,406.9246,407.0381,56230.0
2021-12-09 14:40:00,430.31,430.38,430.0,430.1,55620.0,407.0287,407.0949,406.7354,406.83,55620.0
2021-12-09 14:50:00,430.08,430.16,429.55,429.82,117961.0,406.8111,406.8868,406.3098,406.5652,117961.0
2021-12-09 15:00:00,429.8,430.3,429.37,429.37,135940.0,406.5463,407.0192,406.1395,406.1395,135940.0
2021-12-09 15:10:00,429.41,429.66,429.05,429.27,169206.0,406.1774,406.4138,405.8368,406.0449,169206.0
2021-12-09 15:20:00,429.31,429.47,428.78,429.2,162024.0,406.0828,406.2341,405.5814,405.9787,162024.0
2021-12-09 15:30:00,429.21,429.66,429.17,429.51,109632.0,405.9882,406.4138,405.9503,406.2719,109632.0
2021-12-09 15:40:00,429.46,430.02,429.36,429.87,71045.0,406.2247,406.7544,406.1301,406.6125,71045.0
2021-12-09 15:50:00,429.81,429.9,428.61,428.77,518701.0,406.5557,406.6408,405.4206,405.572,518701.0
2021-12-10 09:30:00,431.44,432.23,431.21,432.04,357765.0,408.0975,408.8448,407.88,408.6651,357765.0
2021-12-10 09:40:00,432.13,432.23,430.77,430.89,202332.0,408.7502,408.8448,407.4638,407.5773,202332.0
2021-12-10 09:50:00,430.9,431.35,430.45,430.68,103635.0,407.5867,408.0124,407.1611,407.3786,103635.0
2021-12-10 10:00:00,430.63,431.28,430.55,431.06,180284.0,407.3313,407.9462,407.2557,407.7381,180284.0
2021-12-10 10:10:00,431.1,431.72,430.58,431.59,147499.0,407.7759,408.3624,407.2841,408.2394,147499.0
2021-12-10 10:20:00,431.63,431.69,431.24,431.6,79369.0,408.2772,408.334,407.9083,408.2489,79369.0
2021-12-10 10:30:00,431.63,431.74,430.06,430.39,110186.0,408.2772,408.3813,406.7922,407.1043,110186.0
2021-12-10 10:40:00,430.35,430.49,429.79,429.79,95093.0,407.0665,407.1989,406.5368,406.5368,95093.0
2021-12-10 10:50:00,429.83,430.36,429.73,430.32,55822.0,406.5746,407.076,406.48,407.0381,55822.0
2021-12-10 11:00:00,430.25,430.41,428.95,429.12,127076.0,406.9719,407.1233,405.7422,405.903,127076.0
2021-12-10 11:10:00,429.15,429.89,429.04,429.72,95340.0,405.9314,406.6314,405.8274,406.4706,95340.0
2021-12-10 11:20:00,429.64,430.34,429.63,430.34,64994.0,406.3949,407.057,406.3855,407.057,64994.0
2021-12-10 11:30:00,430.32,430.39,429.9,430.25,103328.0,407.0381,407.1043,406.6408,406.9719,103328.0
2021-12-10 11:40:00,430.23,431.14,430.11,431.05,54244.0,406.953,407.8138,406.8395,407.7286,54244.0
2021-12-10 11:50:00,431.05,431.17,430.7,430.96,79743.0,407.7286,407.8421,407.3976,407.6435,79743.0
2021-12-10 12:00:00,430.98,431.23,430.66,430.94,99582.0,407.6624,407.8989,407.3597,407.6246,99582.0
2021-12-10 12:10:00,430.99,431.2,430.66,430.73,70177.0,407.6719,407.8705,407.3597,407.4259,70177.0
2021-12-10 12:20:00,430.74,431.15,430.65,430.84,68059.0,407.4354,407.8232,407.3503,407.53,68059.0
2021-12-10 12:30:00,430.85,430.92,430.26,430.32,66443.0,407.5394,407.6057,406.9814,407.0381,66443.0
2021-12-10 12:40:00,430.37,430.87,430.28,430.85,73426.0,407.0854,407.5584,407.0003,407.5394,73426.0
2021-12-10 12:50:00,430.83,431.12,430.81,431.12,31533.0,407.5205,407.7948,407.5016,407.7948,31533.0
2021-12-10 13:00:00,431.11,431.61,430.95,431.51,30489.0,407.7854,408.2583,407.634,408.1637,30489.0
2021-12-10 13:10:00,431.5,431.62,431.35,431.58,47008.0,408.1543,408.2678,408.0124,408.23,47008.0
2021-12-10 13:20:00,431.54,431.55,431.27,431.44,26039.0,408.1921,408.2016,407.9367,408.0975,26039.0
2021-12-10 13:30:00,431.45,431.48,431.11,431.28,33434.0,408.107,408.1354,407.7854,407.9462,33434.0
2021-12-10 13:40:00,431.27,431.31,431.08,431.09,34087.0,407.9367,407.9746,407.757,407.7665,34087.0
2021-12-10 13:50:00,431.07,431.51,431.07,431.4,28793.0,407.7475,408.1637,407.7475,408.0597,28793.0
2021-12-10 14:00:00,431.45,431.58,431.26,431.27,86862.0,408.107,408.23,407.9273,407.9367,86862.0
2021-12-10 14:10:00,431.31,431.58,431.25,431.54,22584.0,407.9746,408.23,407.9178,408.1921,22584.0
2021-12-10 14:20:00,431.57,431.65,431.45,431.61,38922.0,408.2205,408.2962,408.107,408.2583,38922.0
2021-12-10 14:30:00,431.64,431.76,431.16,431.36,81903.0,408.2867,408.4002,407.8327,408.0219,81903.0
2021-12-10 14:40:00,431.4,431.44,431.23,431.26,30580.0,408.0597,408.0975,407.8989,407.9273,30580.0
2021-12-10 14:50:00,431.25,431.32,430.81,430.91,45135.0,407.9178,407.984,407.5016,407.5962,45135.0
2021-12-10 15:00:00,430.91,431.24,430.67,431.16,89523.0,407.5962,407.9083,407.3692,407.8327,89523.0
2021-12-10 15:10:00,431.14,431.41,431.1,431.41,47084.0,407.8138,408.0691,407.7759,408.0691,47084.0
2021-12-10 15:20:00,431.38,431.75,431.35,431.66,76277.0,408.0408,408.3908,408.0124,408.3056,76277.0
2021-12-10 15:30:00,431.66,432.13,431.66,432.0,100597.0,408.3056,408.7502,408.3056,408.6272,100597.0
2021-12-10 15:40:00,431.99,432.37,431.99,432.31,99550.0,408.6178,408.9772,408.6178,408.9205,99550.0
2021-12-10 15:50:00,432.39,432.96,432.37,432.82,197756.0,408.9961,409.5353,408.9772,409.4029,197756.0
2021-12-13 09:30:00,432.36,432.66,431.41,431.49,298159.0,408.9678,409.2515,408.0691,408.1448,298159.0
2021-12-13 09:40:00,431.44,432.08,431.22,431.24,117613.0,408.0975,408.7029,407.8894,407.9083,117613.0
2021-12-13 09:50:00,431.2,431.44,430.66,430.99,182603.0,407.8705,408.0975,407.3597,407.6719,182603.0
2021-12-13 10:00:00,430.95,431.15,430.56,431.05,120672.0,407.634,407.8232,407.2651,407.7286,120672.0
2021-12-13 10:10:00,430.95,431.58,430.74,431.19,99803.0,407.634,408.23,407.4354,407.8611,99803.0
2021-12-13 10:20:00,431.28,431.37,429.75,430.12,99696.0,407.9462,408.0313,406.499,406.8489,99696.0
2021-12-13 10:30:00,430.12,430.49,429.67,430.02,63979.0,406.8489,407.1989,406.4233,406.7544,63979.0
2021-12-13 10:40:00,430.04,430.55,429.81,430.46,71658.0,406.7733,407.2557,406.5557,407.1705,71658.0
2021-12-13 10:50:00,430.47,430.71,429.85,430.18,72161.0,407.18,407.407,406.5936,406.9057,72161.0
2021-12-13 11:00:00,430.1,430.29,429.47,429.94,94300.0,406.83,407.0097,406.2341,406.6787,94300.0
2021-12-13 11:10:00,429.92,430.12,429.34,429.46,65402.0,406.6598,406.8489,406.1111,406.2247,65402.0
2021-12-13 11:20:00,429.44,429.62,429.18,429.31,64276.0,406.2057,406.376,405.9598,406.0828,64276.0
2021-12-13 11:30:00,429.34,429.83,429.18,429.53,78758.0,406.1111,406.5746,405.9598,406.2909,78758.0
2021-12-13 11:40:00,429.58,429.86,429.42,429.43,43056.0,406.3382,406.603,406.1868,406.1963,43056.0
2021-12-13 11:50:00,429.48,429.75,429.16,429.69,70686.0,406.2436,406.499,405.9409,406.4422,70686.0
2021-12-13 12:00:00,429.63,430.08,429.18,430.04,70626.0,406.3855,406.8111,405.9598,406.7733,70626.0
2021-12-13 12:10:00,430.03,430.27,429.9,429.9,37901.0,406.7638,406.9908,406.6408,406.6408,37901.0
2021-12-13 12:20:00,429.93,430.24,429.91,430.14,48889.0,406.6692,406.9624,406.6503,406.8679,48889.0
2021-12-13 12:30:00,430.16,430.43,430.07,430.39,39578.0,406.8868,407.1422,406.8016,407.1043,39578.0
2021-12-13 12:40:00,430.29,430.36,429.9,429.92,21125.0,407.0097,407.076,406.6408,406.6598,21125.0
2021-12-13 12:50:00,429.92,430.01,429.63,429.89,47318.0,406.6598,406.7449,406.3855,406.6314,47318.0
2021-12-13 13:00:00,429.88,430.22,429.76,429.92,21207.0,406.6219,406.9435,406.5084,406.6598,21207.0
2021-12-13 13:10:00,429.95,429.99,429.71,429.93,42004.0,406.6881,406.726,406.4611,406.6692,42004.0
2021-12-13 13:20:00,429.91,429.97,429.7,429.83,25606.0,406.6503,406.7071,406.4517,406.5746,25606.0
2021-12-13 13:30:00,429.87,429.93,429.4,429.48,48570.0,406.6125,406.6692,406.1679,406.2436,48570.0
2021-12-13 13:40:00,429.5,430.01,429.5,429.69,31451.0,406.2625,406.7449,406.2625,406.4422,31451.0
2021-12-13 13:50:00,429.68,430.14,429.68,430.06,35245.0,406.4327,406.8679,406.4327,406.7922,35245.0
2021-12-13 14:00:00,430.05,430.19,429.75,430.19,57258.0,406.7827,406.9152,406.499,406.9152,57258.0
2021-12-13 14:10:00,430.17,430.3,430.1,430.19,49616.0,406.8962,407.0192,406.83,406.9152,49616.0
2021-12-13 14:20:00,430.17,430.58,430.16,430.31,60786.0,406.8962,407.2841,406.8868,407.0287,60786.0
2021-12-13 14:30:00,430.28,430.43,430.07,430.28,58541.0,407.0003,407.1422,406.8016,407.0003,58541.0
2021-12-13 14:40:00,430.29,430.38,430.15,430.17,122540.0,407.0097,407.0949,406.8773,406.8962,122540.0
2021-12-13 14:50:00,430.14,430.52,430.14,430.52,32228.0,406.8679,407.2273,406.8679,407.2273,32228.0
2021-12-13 15:00:00,430.54,430.88,430.32,430.36,60417.0,407.2462,407.5678,407.0381,407.076,60417.0
2021-12-13 15:10:00,430.33,430.81,430.31,430.46,89217.0,407.0476,407.5016,407.0287,407.1705,89217.0
2021-12-13 15:20:00,430.49,430.59,430.19,430.21,74159.0,407.1989,407.2935,406.9152,406.9341,74159.0
2021-12-13 15:30:00,430.19,430.85,430.19,430.59,104249.0,406.9152,407.5394,406.9152,407.2935,104249.0
2021-12-13 15:40:00,430.56,430.8,430.09,430.15,134240.0,407.2651,407.4922,406.8206,406.8773,134240.0
2021-12-13 15:50:00,430.15,430.15,428.75,429.07,396874.0,406.8773,406.8773,405.5531,405.8558,396874.0
2021-12-14 09:30:00,425.8,427.12,425.62,426.88,351413.0,402.7627,404.0113,402.5924,403.7842,351413.0
2021-12-14 09:40:00,426.96,428.24,426.92,427.46,141001.0,403.8599,405.0707,403.8221,404.3329,141001.0
2021-12-14 09:50:00,427.63,427.81,426.99,427.13,109236.0,404.4937,404.6639,403.8883,404.0207,109236.0
2021-12-14 10:00:00,427.15,427.31,426.42,426.66,132824.0,404.0396,404.191,403.3491,403.5761,132824.0
2021-12-14 10:10:00,426.61,426.66,425.85,426.09,73214.0,403.5288,403.5761,402.81,403.037,73214.0
2021-12-14 10:20:00,426.07,427.25,425.84,426.88,74850.0,403.0181,404.1342,402.8005,403.7842,74850.0
2021-12-14 10:30:00,426.91,426.91,425.99,426.04,60258.0,403.8126,403.8126,402.9424,402.9897,60258.0
2021-12-14 10:40:00,426.02,426.15,424.75,424.88,106922.0,402.9708,403.0937,401.7695,401.8924,106922.0
2021-12-14 10:50:00,424.92,425.03,423.99,424.44,114812.0,401.9303,402.0343,401.0506,401.4763,114812.0
2021-12-14 11:00:00,424.31,424.81,423.92,424.5,66963.0,401.3533,401.8262,400.9844,401.533,66963.0
2021-12-14 11:10:00,424.47,424.72,424.07,424.46,55111.0,401.5046,401.7411,401.1263,401.4952,55111.0
2021-12-14 11:20:00,424.39,424.9,424.13,424.87,91910.0,401.429,401.9114,401.183,401.883,91910.0
2021-12-14 11:30:00,424.85,424.89,424.11,424.23,52483.0,401.8641,401.9019,401.1641,401.2776,52483.0
2021-12-14 11:40:00,424.17,424.56,424.1,424.22,53043.0,401.2209,401.5898,401.1546,401.2682,53043.0
2021-12-14 11:50:00,424.2,424.51,423.58,423.88,54484.0,401.2492,401.5425,400.6628,400.9465,54484.0
2021-12-14 12:00:00,423.83,424.0,423.35,423.88,109754.0,400.8993,401.0601,400.4452,400.9465,109754.0
2021-12-14 12:10:00,423.87,424.04,423.31,423.55,51368.0,400.9371,401.0979,400.4074,400.6344,51368.0
2021-12-14 12:20:00,423.51,424.05,423.49,424.05,39443.0,400.5966,401.1074,400.5776,401.1074,39443.0
2021-12-14 12:30:00,423.94,424.1,423.6,423.6,32159.0,401.0033,401.1546,400.6817,400.6817,32159.0
2021-12-14 12:40:00,423.67,423.7,423.2,423.31,38418.0,400.7479,400.7763,400.3033,400.4074,38418.0
2021-12-14 12:50:00,423.28,423.6,423.28,423.53,48899.0,400.379,400.6817,400.379,400.6155,48899.0
2021-12-14 13:00:00,423.52,424.21,423.4,424.09,79482.0,400.606,401.2587,400.4925,401.1452,79482.0
2021-12-14 13:10:00,424.14,424.22,423.83,423.95,40449.0,401.1925,401.2682,400.8993,401.0128,40449.0
2021-12-14 13:20:00,424.0,424.29,423.81,424.21,33128.0,401.0601,401.3344,400.8803,401.2587,33128.0
2021-12-14 13:30:00,424.18,424.19,423.87,423.95,20824.0,401.2303,401.2398,400.9371,401.0128,20824.0
2021-12-14 13:40:00,423.9,423.9,423.61,423.63,39866.0,400.9655,400.9655,400.6912,400.7101,39866.0
2021-12-14 13:50:00,423.65,423.83,423.36,423.56,38859.0,400.729,400.8993,400.4547,400.6439,38859.0
2021-12-14 14:00:00,423.57,424.69,423.44,424.65,54975.0,400.6533,401.7127,400.5304,401.6749,54975.0
2021-12-14 14:10:00,424.65,424.95,424.59,424.78,68717.0,401.6749,401.9587,401.6181,401.7979,68717.0
2021-12-14 14:20:00,424.82,425.05,424.48,424.69,33167.0,401.8357,402.0532,401.5141,401.7127,33167.0
2021-12-14 14:30:00,424.68,425.1,424.6,424.96,56660.0,401.7033,402.1005,401.6276,401.9681,56660.0
2021-12-14 14:40:00,425.0,425.38,424.86,425.0,40580.0,402.006,402.3654,401.8735,402.006,40580.0
2021-12-14 14:50:00,425.01,425.25,424.86,425.23,56662.0,402.0154,402.2424,401.8735,402.2235,56662.0
2021-12-14 15:00:00,425.13,426.08,425.13,426.0,79870.0,402.1289,403.0275,402.1289,402.9518,79870.0
2021-12-14 15:10:00,426.17,426.25,425.76,426.23,58335.0,403.1127,403.1883,402.7248,403.1694,58335.0
2021-12-14 15:20:00,426.23,426.59,425.93,426.55,47946.0,403.1694,403.5099,402.8856,403.4721,47946.0
2021-12-14 15:30:00,426.51,427.02,426.38,426.53,71720.0,403.4343,403.9167,403.3113,403.4532,71720.0
2021-12-14 15:40:00,426.53,426.53,425.53,425.68,69478.0,403.4532,403.4532,402.5073,402.6492,69478.0
2021-12-14 15:50:00,425.63,426.13,425.19,426.09,576396.0,402.6019,403.0748,402.1857,403.037,576396.0
2021-12-15 09:30:00,426.09,426.36,425.43,425.51,154509.0,403.037,403.2924,402.4127,402.4884,154509.0
2021-12-15 09:40:00,425.48,425.48,424.39,424.44,57699.0,402.46,402.46,401.429,401.4763,57699.0
2021-12-15 09:50:00,424.4,424.75,424.22,424.48,66655.0,401.4384,401.7695,401.2682,401.5141,66655.0
2021-12-15 10:00:00,424.4,424.86,424.02,424.59,56754.0,401.4384,401.8735,401.079,401.6181,56754.0
2021-12-15 10:10:00,424.63,424.91,424.42,424.49,25421.0,401.656,401.9208,401.4573,401.5235,25421.0
2021-12-15 10:20:00,424.51,424.96,424.47,424.75,53780.0,401.5425,401.9681,401.5046,401.7695,53780.0
2021-12-15 10:30:00,424.75,425.54,424.66,425.54,97528.0,401.7695,402.5167,401.6843,402.5167,97528.0
2021-12-15 10:40:00,425.5,425.67,424.95,424.95,75498.0,402.4789,402.6397,401.9587,401.9587,75498.0
2021-12-15 10:50:00,424.97,425.06,424.62,424.9,50089.0,401.9776,402.0627,401.6465,401.9114,50089.0
2021-12-15 11:00:00,424.89,425.13,424.59,424.59,75053.0,401.9019,402.1289,401.6181,401.6181,75053.0
2021-12-15 11:10:00,424.62,424.72,424.09,424.19,63797.0,401.6465,401.7411,401.1452,401.2398,63797.0
2021-12-15 11:20:00,424.13,424.65,424.04,424.38,68900.0,401.183,401.6749,401.0979,401.4195,68900.0
2021-12-15 11:30:00,424.34,424.38,423.74,423.91,59848.0,401.3817,401.4195,400.8141,400.9749,59848.0
2021-12-15 11:40:00,423.91,424.29,423.68,424.24,55616.0,400.9749,401.3344,400.7574,401.2871,55616.0
2021-12-15 11:50:00,424.21,424.47,424.02,424.24,37056.0,401.2587,401.5046,401.079,401.2871,37056.0
2021-12-15 12:00:00,424.16,424.58,424.1,424.2,43180.0,401.2114,401.6087,401.1546,401.2492,43180.0
2021-12-15 12:10:00,424.22,424.29,423.83,423.85,55859.0,401.2682,401.3344,400.8993,400.9182,55859.0
2021-12-15 12:20:00,423.85,424.88,423.82,424.82,86775.0,400.9182,401.8924,400.8898,401.8357,86775.0
2021-12-15 12:30:00,424.84,425.02,424.68,424.72,61976.0,401.8546,402.0249,401.7033,401.7411,61976.0
2021-12-15 12:40:00,424.74,424.77,424.41,424.56,41645.0,401.76,401.7884,401.4479,401.5898,41645.0
2021-12-15 12:50:00,424.63,425.04,424.62,424.9,40416.0,401.656,402.0438,401.6465,401.9114,40416.0
2021-12-15 13:00:00,424.92,425.13,424.74,425.12,39476.0,401.9303,402.1289,401.76,402.1195,39476.0
2021-12-15 13:10:00,425.12,425.13,424.78,425.0,57517.0,402.1195,402.1289,401.7979,402.006,57517.0
2021-12-15 13:20:00,425.01,425.02,424.78,424.94,72411.0,402.0154,402.0249,401.7979,401.9492,72411.0
2021-12-15 13:30:00,424.95,425.24,424.86,425.0,64100.0,401.9587,402.233,401.8735,402.006,64100.0
2021-12-15 13:40:00,424.99,425.24,424.83,424.99,55070.0,401.9965,402.233,401.8452,401.9965,55070.0
2021-12-15 13:50:00,425.02,425.5,424.63,425.39,78982.0,402.0249,402.4789,401.656,402.3749,78982.0
2021-12-15 14:00:00,425.33,427.36,423.67,427.07,389680.0,402.3181,404.2383,400.7479,403.964,389680.0
2021-12-15 14:10:00,427.08,428.08,426.76,427.92,305562.0,403.9734,404.9193,403.6707,404.768,305562.0
2021-12-15 14:20:00,427.9,427.97,425.73,426.32,170703.0,404.7491,404.8153,402.6965,403.2545,170703.0
2021-12-15 14:30:00,426.31,427.62,425.96,427.49,263794.0,403.2451,404.4842,402.914,404.3612,263794.0
2021-12-15 14:40:00,427.43,428.1,426.95,427.36,131317.0,404.3045,404.9382,403.8505,404.2383,131317.0
2021-12-15 14:50:00,427.33,428.37,426.86,427.39,171078.0,404.2099,405.1936,403.7653,404.2666,171078.0
2021-12-15 15:00:00,427.53,429.58,427.35,429.5,198832.0,404.3991,406.3382,404.2288,406.2625,198832.0
2021-12-15 15:10:00,429.47,431.22,429.21,431.08,194149.0,406.2341,407.8894,405.9882,407.757,194149.0
2021-12-15 15:20:00,431.13,431.87,431.02,431.72,189531.0,407.8043,408.5043,407.7002,408.3624,189531.0
2021-12-15 15:30:00,431.7,432.34,431.35,432.27,186028.0,408.3435,408.9488,408.0124,408.8826,186028.0
2021-12-15 15:40:00,432.28,432.45,430.49,430.55,396566.0,408.8921,409.0529,407.1989,407.2557,396566.0
2021-12-15 15:50:00,430.59,432.98,430.52,432.73,564373.0,407.2935,409.5542,407.2273,409.3177,564373.0
2021-12-16 09:30:00,434.56,434.8,433.63,433.69,408379.0,411.0487,411.2757,410.169,410.2258,408379.0
2021-12-16 09:40:00,433.66,434.34,433.11,434.31,398612.0,410.1974,410.8406,409.6772,410.8122,398612.0
2021-12-16 09:50:00,434.35,434.36,432.91,432.92,143693.0,410.8501,410.8595,409.488,409.4975,143693.0
2021-12-16 10:00:00,432.93,433.22,431.97,432.12,275632.0,409.5069,409.7812,408.5989,408.7407,275632.0
2021-12-16 10:10:00,432.09,433.18,432.09,433.08,114243.0,408.7124,409.7434,408.7124,409.6488,114243.0
2021-12-16 10:20:00,433.07,434.0,432.93,433.86,213905.0,409.6393,410.519,409.5069,410.3866,213905.0
2021-12-16 10:30:00,433.88,434.25,433.48,433.48,79026.0,410.4055,410.7555,410.0272,410.0272,79026.0
2021-12-16 10:40:00,433.45,434.0,433.26,433.84,55214.0,409.9988,410.519,409.8191,410.3677,55214.0
2021-12-16 10:50:00,433.84,434.01,433.29,433.62,64405.0,410.3677,410.5285,409.8474,410.1596,64405.0
2021-12-16 11:00:00,433.58,433.66,432.06,432.41,171157.0,410.1217,410.1974,408.684,409.015,171157.0
2021-12-16 11:10:00,432.34,432.75,431.92,432.59,95529.0,408.9488,409.3366,408.5516,409.1853,95529.0
2021-12-16 11:20:00,432.56,432.95,432.39,432.77,102688.0,409.1569,409.5258,408.9961,409.3556,102688.0
2021-12-16 11:30:00,432.7,432.81,432.0,432.13,167617.0,409.2894,409.3934,408.6272,408.7502,167617.0
2021-12-16 11:40:00,432.11,432.5,431.81,432.19,70648.0,408.7313,409.1002,408.4475,408.8069,70648.0
2021-12-16 11:50:00,432.21,432.33,431.57,431.64,144182.0,408.8259,408.9394,408.2205,408.2867,144182.0
2021-12-16 12:00:00,431.55,432.01,431.08,431.16,118759.0,408.2016,408.6367,407.757,407.8327,118759.0
2021-12-16 12:10:00,431.15,431.43,430.95,431.24,85941.0,407.8232,408.0881,407.634,407.9083,85941.0
2021-12-16 12:20:00,431.24,431.77,430.91,431.14,82749.0,407.9083,408.4097,407.5962,407.8138,82749.0
2021-12-16 12:30:00,431.14,431.39,430.94,431.0,72388.0,407.8138,408.0502,407.6246,407.6813,72388.0
2021-12-16 12:40:00,430.93,431.07,430.38,430.4,99208.0,407.6151,407.7475,407.0949,407.1138,99208.0
2021-12-16 12:50:00,430.41,430.7,429.96,429.98,92176.0,407.1233,407.3976,406.6976,406.7165,92176.0
2021-12-16 13:00:00,429.98,430.64,429.98,430.64,62547.0,406.7165,407.3408,406.7165,407.3408,62547.0
2021-12-16 13:10:00,430.63,431.13,430.54,431.13,66183.0,407.3313,407.8043,407.2462,407.8043,66183.0
2021-12-16 13:20:00,431.09,431.24,430.8,430.99,28493.0,407.7665,407.9083,407.4922,407.6719,28493.0
2021-12-16 13:30:00,431.0,431.09,430.38,430.7,36360.0,407.6813,407.7665,407.0949,407.3976,36360.0
2021-12-16 13:40:00,430.69,431.38,430.55,431.33,47040.0,407.3881,408.0408,407.2557,407.9935,47040.0
2021-12-16 13:50:00,431.28,431.42,430.54,430.54,38201.0,407.9462,408.0786,407.2462,407.2462,38201.0
2021-12-16 14:00:00,430.53,430.88,430.15,430.17,67790.0,407.2368,407.5678,406.8773,406.8962,67790.0
2021-12-16 14:10:00,430.18,430.21,429.52,429.63,73165.0,406.9057,406.9341,406.2814,406.3855,73165.0
2021-12-16 14:20:00,429.66,429.66,429.01,429.26,91014.0,406.4138,406.4138,405.799,406.0355,91014.0
2021-12-16 14:30:00,429.27,429.77,428.89,429.71,67609.0,406.0449,406.5179,405.6855,406.4611,67609.0
2021-12-16 14:40:00,429.76,429.89,427.63,427.65,219044.0,406.5084,406.6314,404.4937,404.5126,219044.0
2021-12-16 14:50:00,427.7,428.44,427.35,428.34,129331.0,404.5599,405.2598,404.2288,405.1652,129331.0
2021-12-16 15:00:00,428.37,428.85,427.78,427.82,136628.0,405.1936,405.6477,404.6355,404.6734,136628.0
2021-12-16 15:10:00,427.84,428.56,427.53,428.56,113870.0,404.6923,405.3733,404.3991,405.3733,113870.0
2021-12-16 15:20:00,428.57,429.74,428.42,429.51,168305.0,405.3828,406.4895,405.2409,406.2719,168305.0
2021-12-16 15:30:00,429.58,430.43,429.01,430.35,167058.0,406.3382,407.1422,405.799,407.0665,167058.0
2021-12-16 15:40:00,430.3,430.61,428.66,428.74,175984.0,407.0192,407.3124,405.4679,405.5436,175984.0
2021-12-16 15:50:00,428.74,430.23,428.63,428.87,505264.0,405.5436,406.953,405.4396,405.6666,505264.0
2021-12-17 09:30:00,425.85,426.6,424.31,424.69,402439.0,402.81,403.5194,401.3533,401.7127,402439.0
2021-12-17 09:40:00,424.78,425.27,423.8,425.27,303545.0,401.7979,402.2613,400.8709,402.2613,303545.0
2021-12-17 09:50:00,425.4,426.15,424.28,424.81,236138.0,402.3843,403.0937,401.3249,401.8262,236138.0
2021-12-17 10:00:00,424.86,424.86,423.96,424.26,233815.0,401.8735,401.8735,401.0222,401.306,233815.0
2021-12-17 10:10:00,424.24,424.24,422.67,423.25,191209.0,401.2871,401.2871,399.802,400.3506,191209.0
2021-12-17 10:20:00,423.26,423.95,422.82,423.95,240658.0,400.3601,401.0128,399.9439,401.0128,240658.0
2021-12-17 10:30:00,423.9,425.95,423.5,425.68,233759.0,400.9655,402.9046,400.5871,402.6492,233759.0
2021-12-17 10:40:00,425.66,427.23,425.33,427.23,200386.0,402.6302,404.1153,402.3181,404.1153,200386.0
2021-12-17 10:50:00,427.21,428.08,426.84,427.44,160473.0,404.0964,404.9193,403.7464,404.3139,160473.0
2021-12-17 11:00:00,427.51,427.66,426.95,427.29,101845.0,404.3802,404.522,403.8505,404.1721,101845.0
2021-12-17 11:10:00,427.23,428.79,427.23,428.48,108146.0,404.1153,405.5909,404.1153,405.2977,108146.0
2021-12-17 11:20:00,428.5,428.55,427.81,428.18,111078.0,405.3166,405.3639,404.6639,405.0139,111078.0
2021-12-17 11:30:00,428.12,428.32,426.0,426.32,173603.0,404.9571,405.1463,402.9518,403.2545,173603.0
2021-12-17 11:40:00,426.32,426.41,424.76,424.89,170996.0,403.2545,403.3397,401.7789,401.9019,170996.0
2021-12-17 11:50:00,424.86,425.78,424.83,425.72,134821.0,401.8735,402.7438,401.8452,402.687,134821.0
2021-12-17 12:00:00,425.66,425.67,424.3,424.67,100320.0,402.6302,402.6397,401.3438,401.6938,100320.0
2021-12-17 12:10:00,424.66,426.19,424.65,425.56,111602.0,401.6843,403.1316,401.6749,402.5357,111602.0
2021-12-17 12:20:00,425.59,426.06,425.18,425.81,105816.0,402.564,403.0086,402.1762,402.7721,105816.0
2021-12-17 12:30:00,425.79,426.9,425.65,426.2,130223.0,402.7532,403.8032,402.6208,403.141,130223.0
2021-12-17 12:40:00,426.22,426.34,425.87,426.11,54502.0,403.1599,403.2735,402.8289,403.0559,54502.0
2021-12-17 12:50:00,426.03,426.43,425.43,426.04,55416.0,402.9802,403.3586,402.4127,402.9897,55416.0
2021-12-17 13:00:00,426.06,426.37,425.4,425.52,75053.0,403.0086,403.3018,402.3843,402.4978,75053.0
2021-12-17 13:10:00,425.56,426.25,425.45,426.17,42204.0,402.5357,403.1883,402.4316,403.1127,42204.0
2021-12-17 13:20:00,426.17,427.24,426.17,427.1,59102.0,403.1127,404.1248,403.1127,403.9923,59102.0
2021-12-17 13:30:00,427.14,427.38,426.79,426.91,87860.0,404.0302,404.2572,403.6991,403.8126,87860.0
2021-12-17 13:40:00,426.95,427.39,426.51,427.39,40865.0,403.8505,404.2666,403.4343,404.2666,40865.0
2021-12-17 13:50:00,427.32,427.84,427.19,427.76,68805.0,404.2004,404.6923,404.0775,404.6166,68805.0
2021-12-17 14:00:00,427.84,427.84,427.07,427.43,57824.0,404.6923,404.6923,403.964,404.3045,57824.0
2021-12-17 14:10:00,427.43,427.78,427.21,427.4,67170.0,404.3045,404.6355,404.0964,404.2761,67170.0
2021-12-17 14:20:00,427.41,427.55,426.26,426.51,102865.0,404.2856,404.418,403.1978,403.4343,102865.0
2021-12-17 14:30:00,426.54,426.9,426.22,426.58,111896.0,403.4626,403.8032,403.1599,403.5005,111896.0
2021-12-17 14:40:00,426.56,427.45,426.48,427.11,105724.0,403.4816,404.3234,403.4059,404.0018,105724.0
2021-12-17 14:50:00,427.12,427.13,426.09,426.56,138241.0,404.0113,404.0207,403.037,403.4816,138241.0
2021-12-17 15:00:00,426.56,427.45,426.54,426.95,139390.0,403.4816,404.3234,403.4626,403.8505,139390.0
2021-12-17 15:10:00,426.95,426.99,425.75,426.22,162167.0,403.8505,403.8883,402.7154,403.1599,162167.0
2021-12-17 15:20:00,426.29,426.88,425.85,426.09,128418.0,403.2262,403.7842,402.81,403.037,128418.0
2021-12-17 15:30:00,426.11,426.27,424.95,425.52,263292.0,403.0559,403.2072,401.9587,402.4978,263292.0
2021-12-17 15:40:00,425.53,426.16,424.53,424.53,262146.0,402.5073,403.1032,401.5614,401.5614,262146.0
2021-12-17 15:50:00,424.54,425.58,424.02,424.33,501220.0,401.5708,402.5546,401.079,401.3722,501220.0
2021-12-20 09:30:00,419.39,419.79,418.65,419.69,538777.0,396.6995,397.0778,395.9995,396.9832,538777.0
2021-12-20 09:40:00,419.74,419.74,417.8,417.88,364313.0,397.0305,397.0305,395.1955,395.2712,364313.0
2021-12-20 09:50:00,417.83,419.39,417.6,419.0,213547.0,395.2239,396.6995,395.0063,396.3306,213547.0
2021-12-20 10:00:00,419.02,419.24,417.7,418.04,227469.0,396.3495,396.5576,395.1009,395.4225,227469.0
2021-12-20 10:10:00,417.99,418.88,417.6,418.58,275902.0,395.3752,396.2171,395.0063,395.9333,275902.0
2021-12-20 10:20:00,418.56,418.88,417.31,417.4,295195.0,395.9144,396.2171,394.732,394.8171,295195.0
2021-12-20 10:30:00,417.42,418.26,417.11,417.98,196225.0,394.8361,395.6306,394.5428,395.3658,196225.0
2021-12-20 10:40:00,417.93,418.22,417.29,417.35,122630.0,395.3185,395.5928,394.7131,394.7698,122630.0
2021-12-20 10:50:00,417.36,417.54,416.74,417.02,182051.0,394.7793,394.9496,394.1928,394.4577,182051.0
2021-12-20 11:00:00,417.0,417.15,416.55,416.96,166827.0,394.4388,394.5807,394.0131,394.4009,166827.0
2021-12-20 11:10:00,416.95,417.18,416.45,417.16,109618.0,394.3915,394.609,393.9185,394.5901,109618.0
2021-12-20 11:20:00,417.13,417.5,416.82,416.89,117985.0,394.5617,394.9117,394.2685,394.3347,117985.0
2021-12-20 11:30:00,416.87,417.2,416.3,416.7,137464.0,394.3158,394.628,393.7767,394.155,137464.0
2021-12-20 11:40:00,416.67,417.0,416.42,416.87,72819.0,394.1266,394.4388,393.8902,394.3158,72819.0
2021-12-20 11:50:00,416.96,417.9,416.95,417.87,124610.0,394.4009,395.2901,394.3915,395.2617,124610.0
2021-12-20 12:00:00,417.87,418.01,417.5,417.57,119143.0,395.2617,395.3941,394.9117,394.9779,119143.0
2021-12-20 12:10:00,417.58,418.37,417.28,418.26,80050.0,394.9874,395.7347,394.7036,395.6306,80050.0
2021-12-20 12:20:00,418.17,418.18,417.58,417.79,83780.0,395.5455,395.5549,394.9874,395.186,83780.0
2021-12-20 12:30:00,417.79,417.8,416.86,417.15,133310.0,395.186,395.1955,394.3064,394.5807,133310.0
2021-12-20 12:40:00,417.13,417.38,416.98,417.24,75742.0,394.5617,394.7982,394.4199,394.6658,75742.0
2021-12-20 12:50:00,417.21,417.65,416.85,416.93,337240.0,394.6374,395.0536,394.2969,394.3726,337240.0
2021-12-20 13:00:00,416.92,417.34,416.67,417.34,200952.0,394.3631,394.7604,394.1266,394.7604,200952.0
2021-12-20 13:10:00,417.3,417.78,417.16,417.48,64560.0,394.7226,395.1766,394.5901,394.8928,64560.0
2021-12-20 13:20:00,417.45,417.68,417.32,417.59,57529.0,394.8644,395.082,394.7415,394.9969,57529.0
2021-12-20 13:30:00,417.52,418.22,417.15,418.22,75581.0,394.9306,395.5928,394.5807,395.5928,75581.0
2021-12-20 13:40:00,418.23,418.83,418.14,418.41,133723.0,395.6022,396.1698,395.5171,395.7725,133723.0
2021-12-20 13:50:00,418.42,418.97,418.05,418.35,86457.0,395.782,396.3022,395.432,395.7157,86457.0
2021-12-20 14:00:00,418.32,419.01,418.26,418.95,117000.0,395.6874,396.34,395.6306,396.2833,117000.0
2021-12-20 14:10:00,418.95,419.25,418.66,419.17,128098.0,396.2833,396.567,396.009,396.4914,128098.0
2021-12-20 14:20:00,419.17,419.19,418.33,418.52,118222.0,396.4914,396.5103,395.6968,395.8765,118222.0
2021-12-20 14:30:00,418.51,418.59,417.92,418.2,148863.0,395.8671,395.9428,395.309,395.5739,148863.0
2021-12-20 14:40:00,418.21,418.48,418.1,418.43,157133.0,395.5833,395.8387,395.4793,395.7914,157133.0
2021-12-20 14:50:00,418.45,419.22,418.43,418.56,198346.0,395.8103,396.5387,395.7914,395.9144,198346.0
2021-12-20 15:00:00,418.6,419.21,418.6,418.97,130532.0,395.9522,396.5292,395.9522,396.3022,130532.0
2021-12-20 15:10:00,418.95,419.44,418.59,419.15,175490.0,396.2833,396.7468,395.9428,396.4725,175490.0
2021-12-20 15:20:00,419.18,419.71,418.84,419.28,198028.0,396.5008,397.0022,396.1792,396.5954,198028.0
2021-12-20 15:30:00,419.24,419.24,418.42,418.8,143814.0,396.5576,396.5576,395.782,396.1414,143814.0
2021-12-20 15:40:00,418.81,419.37,418.63,419.01,139473.0,396.1509,396.6806,395.9806,396.34,139473.0
2021-12-20 15:50:00,419.09,420.22,419.08,419.82,534263.0,396.4157,397.4846,396.4062,397.1062,534263.0
2021-12-21 09:30:00,421.6,422.45,421.54,422.22,453133.0,400.2259,401.0328,400.169,400.8145,453133.0
2021-12-21 09:40:00,422.18,422.23,420.63,420.68,138679.0,400.7765,400.824,399.3051,399.3526,138679.0
2021-12-21 09:50:00,420.63,420.9,420.25,420.53,109463.0,399.3051,399.5614,398.9444,399.2102,109463.0
2021-12-21 10:00:00,420.54,420.98,420.39,420.75,97106.0,399.2197,399.6374,399.0773,399.419,97106.0
2021-12-21 10:10:00,420.7,421.56,420.56,421.56,99387.0,399.3716,400.188,399.2387,400.188,99387.0
2021-12-21 10:20:00,421.56,421.78,419.8,420.01,149894.0,400.188,400.3968,398.5172,398.7165,149894.0
2021-12-21 10:30:00,420.02,420.34,419.52,419.93,153863.0,398.726,399.0298,398.2514,398.6406,153863.0
2021-12-21 10:40:00,419.93,420.46,419.74,420.21,83009.0,398.6406,399.1437,398.4602,398.9064,83009.0
2021-12-21 10:50:00,420.2,420.74,420.07,420.6,83195.0,398.8969,399.4095,398.7735,399.2766,83195.0
2021-12-21 11:00:00,420.57,421.72,420.35,421.65,113712.0,399.2482,400.3399,399.0393,400.2734,113712.0
2021-12-21 11:10:00,421.68,421.72,421.23,421.32,162808.0,400.3019,400.3399,399.8747,399.9601,162808.0
2021-12-21 11:20:00,421.38,421.5,421.16,421.36,45197.0,400.0171,400.131,399.8082,399.9981,45197.0
2021-12-21 11:30:00,421.38,422.32,421.34,422.29,65754.0,400.0171,400.9094,399.9791,400.881,65754.0
2021-12-21 11:40:00,422.38,423.23,422.29,422.84,159893.0,400.9664,401.7733,400.881,401.4031,159893.0
2021-12-21 11:50:00,422.86,423.13,422.54,422.72,148951.0,401.4221,401.6784,401.1183,401.2892,148951.0
2021-12-21 12:00:00,422.75,423.14,422.65,423.13,149113.0,401.3176,401.6879,401.2227,401.6784,149113.0
2021-12-21 12:10:00,423.14,423.72,423.0,423.6,136548.0,401.6879,402.2385,401.555,402.1245,136548.0
2021-12-21 12:20:00,423.58,423.91,423.33,423.88,142027.0,402.1056,402.4188,401.8682,402.3903,142027.0
2021-12-21 12:30:00,423.94,424.24,423.81,424.11,147576.0,402.4473,402.7321,402.3239,402.6087,147576.0
2021-12-21 12:40:00,424.09,424.29,423.94,424.16,90850.0,402.5897,402.7796,402.4473,402.6562,90850.0
2021-12-21 12:50:00,424.17,424.7,424.08,424.64,146605.0,402.6656,403.1688,402.5802,403.1118,146605.0
2021-12-21 13:00:00,424.64,424.66,424.21,424.39,72106.0,403.1118,403.1308,402.7036,402.8745,72106.0
2021-12-21 13:10:00,424.34,424.36,424.08,424.18,60728.0,402.827,402.846,402.5802,402.6751,60728.0
2021-12-21 13:20:00,424.2,424.61,424.2,424.55,205564.0,402.6941,403.0833,402.6941,403.0264,205564.0
2021-12-21 13:30:00,424.57,425.01,424.56,424.9,67471.0,403.0454,403.4631,403.0359,403.3586,67471.0
2021-12-21 13:40:00,424.87,425.23,424.8,425.18,88737.0,403.3302,403.6719,403.2637,403.6244,88737.0
2021-12-21 13:50:00,425.19,425.23,424.86,424.87,96815.0,403.6339,403.6719,403.3207,403.3302,96815.0
2021-12-21 14:00:00,424.9,425.24,424.79,425.06,137802.0,403.3586,403.6814,403.2542,403.5105,137802.0
2021-12-21 14:10:00,425.06,425.14,424.85,424.96,64963.0,403.5105,403.5865,403.3112,403.4156,64963.0
2021-12-21 14:20:00,424.97,425.0,424.62,424.97,158245.0,403.4251,403.4536,403.0928,403.4251,158245.0
2021-12-21 14:30:00,425.03,425.17,424.5,424.52,99451.0,403.482,403.6149,402.9789,402.9979,99451.0
2021-12-21 14:40:00,424.53,425.18,424.5,424.97,77295.0,403.0074,403.6244,402.9789,403.4251,77295.0
2021-12-21 14:50:00,424.96,425.45,424.96,425.45,128815.0,403.4156,403.8808,403.4156,403.8808,128815.0
2021-12-21 15:00:00,425.47,425.56,425.1,425.13,127545.0,403.8997,403.9852,403.5485,403.577,127545.0
2021-12-21 15:10:00,425.13,425.43,425.09,425.34,63210.0,403.577,403.8618,403.539,403.7763,63210.0
2021-12-21 15:20:00,425.34,425.36,425.01,425.11,117849.0,403.7763,403.7953,403.4631,403.558,117849.0
2021-12-21 15:30:00,425.05,425.29,424.66,424.83,87405.0,403.501,403.7289,403.1308,403.2922,87405.0
2021-12-21 15:40:00,424.81,424.84,424.06,424.27,126108.0,403.2732,403.3017,402.5612,402.7606,126108.0
2021-12-21 15:50:00,424.24,425.85,424.23,425.71,456218.0,402.7321,404.2605,402.7226,404.1276,456218.0
2021-12-22 09:30:00,425.45,426.13,425.32,426.03,225319.0,403.8808,404.5263,403.7573,404.4313,225319.0
2021-12-22 09:40:00,426.04,426.46,425.59,425.98,203704.0,404.4408,404.8395,404.0137,404.3839,203704.0
2021-12-22 09:50:00,426.06,426.5,425.75,426.07,77452.0,404.4598,404.8775,404.1655,404.4693,77452.0
2021-12-22 10:00:00,426.08,426.62,425.76,425.97,122876.0,404.4788,404.9914,404.175,404.3744,122876.0
2021-12-22 10:10:00,425.97,427.0,425.97,426.8,90456.0,404.3744,405.3522,404.3744,405.1623,90456.0
2021-12-22 10:20:00,426.83,427.12,426.6,426.71,98427.0,405.1908,405.4661,404.9725,405.0769,98427.0
2021-12-22 10:30:00,426.72,427.87,426.69,427.69,168965.0,405.0864,406.1781,405.0579,406.0072,168965.0
2021-12-22 10:40:00,427.71,428.1,427.69,428.1,115481.0,406.0262,406.3964,406.0072,406.3964,115481.0
2021-12-22 10:50:00,428.11,428.7,428.09,428.54,150696.0,406.4059,406.966,406.3869,406.8141,150696.0
2021-12-22 11:00:00,428.55,428.61,428.21,428.48,85668.0,406.8236,406.8805,406.5008,406.7571,85668.0
2021-12-22 11:10:00,428.46,428.91,428.46,428.74,71226.0,406.7382,407.1653,406.7382,407.004,71226.0
2021-12-22 11:20:00,428.75,428.85,428.32,428.68,90665.0,407.0135,407.1084,406.6053,406.947,90665.0
2021-12-22 11:30:00,428.69,429.03,428.58,428.84,131418.0,406.9565,407.2793,406.8521,407.0989,131418.0
2021-12-22 11:40:00,428.85,428.92,428.43,428.6,78661.0,407.1084,407.1748,406.7097,406.8711,78661.0
2021-12-22 11:50:00,428.62,428.91,428.57,428.88,46049.0,406.89,407.1653,406.8426,407.1369,46049.0
2021-12-22 12:00:00,428.88,429.14,428.69,429.07,60170.0,407.1369,407.3837,406.9565,407.3172,60170.0
2021-12-22 12:10:00,429.08,429.08,428.62,428.76,63417.0,407.3267,407.3267,406.89,407.0229,63417.0
2021-12-22 12:20:00,428.76,428.9,428.52,428.9,45206.0,407.0229,407.1558,406.7951,407.1558,45206.0
2021-12-22 12:30:00,428.89,429.0,428.63,428.7,78315.0,407.1464,407.2508,406.8995,406.966,78315.0
2021-12-22 12:40:00,428.73,428.89,428.6,428.84,53022.0,406.9945,407.1464,406.8711,407.0989,53022.0
2021-12-22 12:50:00,428.83,429.23,428.83,429.18,73906.0,407.0894,407.4691,407.0894,407.4217,73906.0
2021-12-22 13:00:00,429.16,429.2,428.93,429.1,44073.0,407.4027,407.4406,407.1843,407.3457,44073.0
2021-12-22 13:10:00,429.12,429.12,428.87,428.93,43775.0,407.3647,407.3647,407.1274,407.1843,43775.0
2021-12-22 13:20:00,428.93,428.97,428.64,428.68,45025.0,407.1843,407.2223,406.909,406.947,45025.0
2021-12-22 13:30:00,428.69,428.93,428.23,428.29,65591.0,406.9565,407.1843,406.5198,406.5768,65591.0
2021-12-22 13:40:00,428.29,428.54,428.05,428.4,59464.0,406.5768,406.8141,406.3489,406.6812,59464.0
2021-12-22 13:50:00,428.38,428.55,428.28,428.34,31272.0,406.6622,406.8236,406.5673,406.6242,31272.0
2021-12-22 14:00:00,428.31,428.31,427.97,428.07,139359.0,406.5958,406.5958,406.273,406.3679,139359.0
2021-12-22 14:10:00,428.09,428.37,427.99,428.25,92311.0,406.3869,406.6527,406.292,406.5388,92311.0
2021-12-22 14:20:00,428.23,428.45,427.75,427.86,52091.0,406.5198,406.7287,406.0641,406.1686,52091.0
2021-12-22 14:30:00,427.88,428.45,427.88,428.43,82155.0,406.1876,406.7287,406.1876,406.7097,82155.0
2021-12-22 14:40:00,428.42,428.52,428.3,428.47,60217.0,406.7002,406.7951,406.5863,406.7476,60217.0
2021-12-22 14:50:00,428.45,428.77,428.42,428.7,44081.0,406.7287,407.0324,406.7002,406.966,44081.0
2021-12-22 15:00:00,428.71,428.9,428.61,428.85,40093.0,406.9755,407.1558,406.8805,407.1084,40093.0
2021-12-22 15:10:00,428.79,429.08,428.63,428.72,60056.0,407.0514,407.3267,406.8995,406.985,60056.0
2021-12-22 15:20:00,428.74,429.02,428.5,428.91,76906.0,407.004,407.2698,406.7761,407.1653,76906.0
2021-12-22 15:30:00,428.9,429.16,428.74,429.14,84043.0,407.1558,407.4027,407.004,407.3837,84043.0
2021-12-22 15:40:00,429.12,429.39,429.0,429.23,110439.0,407.3647,407.621,407.2508,407.4691,110439.0
2021-12-22 15:50:00,429.28,430.09,429.27,429.98,311691.0,407.5166,408.2855,407.5071,408.1811,311691.0
2021-12-23 09:30:00,430.92,432.7,430.87,432.49,533228.0,409.0734,410.7632,409.026,410.5638,533228.0
2021-12-23 09:40:00,432.49,432.52,431.91,432.08,144615.0,410.5638,410.5923,410.0132,410.1746,144615.0
2021-12-23 09:50:00,432.07,432.45,431.87,432.31,117665.0,410.1651,410.5259,409.9753,410.393,117665.0
2021-12-23 10:00:00,432.28,432.5,432.1,432.25,79553.0,410.3645,410.5733,410.1936,410.336,79553.0
2021-12-23 10:10:00,432.27,432.82,432.27,432.66,111355.0,410.355,410.8771,410.355,410.7252,111355.0
2021-12-23 10:20:00,432.67,432.85,432.5,432.68,73593.0,410.7347,410.9056,410.5733,410.7442,73593.0
2021-12-23 10:30:00,432.69,432.91,432.37,432.55,99643.0,410.7537,410.9625,410.4499,410.6208,99643.0
2021-12-23 10:40:00,432.54,432.85,432.49,432.82,69289.0,410.6113,410.9056,410.5638,410.8771,69289.0
2021-12-23 10:50:00,432.84,433.12,432.73,433.11,137519.0,410.8961,411.1619,410.7917,411.1524,137519.0
2021-12-23 11:00:00,433.12,433.34,432.95,433.26,88326.0,411.1619,411.3708,411.0005,411.2948,88326.0
2021-12-23 11:10:00,433.27,433.43,433.23,433.3,97339.0,411.3043,411.4562,411.2663,411.3328,97339.0
2021-12-23 11:20:00,433.3,433.3,432.83,432.95,72448.0,411.3328,411.3328,410.8866,411.0005,72448.0
2021-12-23 11:30:00,432.96,433.18,432.96,433.13,32952.0,411.01,411.2189,411.01,411.1714,32952.0
2021-12-23 11:40:00,433.14,433.29,433.07,433.18,41899.0,411.1809,411.3233,411.1144,411.2189,41899.0
2021-12-23 11:50:00,433.19,433.31,433.13,433.3,44866.0,411.2284,411.3423,411.1714,411.3328,44866.0
2021-12-23 12:00:00,433.28,433.28,433.08,433.13,40379.0,411.3138,411.3138,411.1239,411.1714,40379.0
2021-12-23 12:10:00,433.11,433.18,432.92,432.98,39849.0,411.1524,411.2189,410.972,411.029,39849.0
2021-12-23 12:20:00,432.98,433.02,432.91,432.96,67310.0,411.029,411.067,410.9625,411.01,67310.0
2021-12-23 12:30:00,432.95,433.07,432.95,433.01,49173.0,411.0005,411.1144,411.0005,411.0575,49173.0
2021-12-23 12:40:00,433.01,433.14,432.96,432.98,43477.0,411.0575,411.1809,411.01,411.029,43477.0
2021-12-23 12:50:00,432.99,433.1,432.94,433.1,31443.0,411.0385,411.1429,410.991,411.1429,31443.0
2021-12-23 13:00:00,433.07,433.15,432.98,433.02,38127.0,411.1144,411.1904,411.029,411.067,38127.0
2021-12-23 13:10:00,433.0,433.04,432.75,432.87,35896.0,411.048,411.086,410.8107,410.9246,35896.0
2021-12-23 13:20:00,432.87,433.23,432.86,433.21,34177.0,410.9246,411.2663,410.9151,411.2473,34177.0
2021-12-23 13:30:00,433.22,433.24,433.07,433.09,34284.0,411.2568,411.2758,411.1144,411.1334,34284.0
2021-12-23 13:40:00,433.08,433.21,433.03,433.2,33959.0,411.1239,411.2473,411.0765,411.2378,33959.0
2021-12-23 13:50:00,433.21,433.38,433.2,433.3,39705.0,411.2473,411.4087,411.2378,411.3328,39705.0
2021-12-23 14:00:00,433.31,433.54,433.31,433.4,94512.0,411.3423,411.5606,411.3423,411.4277,94512.0
2021-12-23 14:10:00,433.41,433.47,433.19,433.43,108104.0,411.4372,411.4942,411.2284,411.4562,108104.0
2021-12-23 14:20:00,433.42,433.63,433.41,433.51,39631.0,411.4467,411.646,411.4372,411.5321,39631.0
2021-12-23 14:30:00,433.52,433.57,433.39,433.42,61314.0,411.5416,411.5891,411.4182,411.4467,61314.0
2021-12-23 14:40:00,433.43,433.59,433.42,433.57,36433.0,411.4562,411.6081,411.4467,411.5891,36433.0
2021-12-23 14:50:00,433.57,433.76,433.57,433.73,73596.0,411.5891,411.7695,411.5891,411.741,73596.0
2021-12-23 15:00:00,433.75,433.76,433.28,433.44,87043.0,411.76,411.7695,411.3138,411.4657,87043.0
2021-12-23 15:10:00,433.43,433.72,433.4,433.56,98775.0,411.4562,411.7315,411.4277,411.5796,98775.0
2021-12-23 15:20:00,433.57,433.62,433.37,433.41,44448.0,411.5891,411.6366,411.3992,411.4372,44448.0
2021-12-23 15:30:00,433.42,433.48,433.05,433.39,125708.0,411.4467,411.5037,411.0955,411.4182,125708.0
2021-12-23 15:40:00,433.4,433.95,433.34,433.88,180229.0,411.4277,411.9498,411.3708,411.8834,180229.0
2021-12-23 15:50:00,433.89,434.1,432.59,432.63,300073.0,411.8929,412.0922,410.6588,410.6967,300073.0
2021-12-27 09:30:00,433.98,435.03,433.95,434.79,418957.0,411.9783,412.9751,411.9498,412.7472,418957.0
2021-12-27 09:40:00,434.84,435.26,434.76,435.25,207579.0,412.7947,413.1934,412.7188,413.1839,207579.0
2021-12-27 09:50:00,435.21,435.49,434.87,435.0,95343.0,413.1459,413.4118,412.8232,412.9466,95343.0
2021-12-27 10:00:00,435.1,435.74,434.94,435.74,80817.0,413.0415,413.6491,412.8896,413.6491,80817.0
2021-12-27 10:10:00,435.74,435.78,435.56,435.76,92029.0,413.6491,413.687,413.4782,413.6681,92029.0
2021-12-27 10:20:00,435.77,436.38,435.72,436.38,107923.0,413.6776,414.2566,413.6301,414.2566,107923.0
2021-12-27 10:30:00,436.4,436.53,436.17,436.48,272072.0,414.2756,414.399,414.0573,414.3516,272072.0
2021-12-27 10:40:00,436.5,436.57,436.21,436.47,128994.0,414.3705,414.437,414.0952,414.3421,128994.0
2021-12-27 10:50:00,436.44,436.67,436.41,436.65,50842.0,414.3136,414.5319,414.2851,414.5129,50842.0
2021-12-27 11:00:00,436.68,436.86,436.59,436.76,52829.0,414.5414,414.7123,414.456,414.6174,52829.0
2021-12-27 11:10:00,436.76,436.94,436.47,436.56,58612.0,414.6174,414.7882,414.3421,414.4275,58612.0
2021-12-27 11:20:00,436.56,436.87,436.35,436.82,80450.0,414.4275,414.7218,414.2282,414.6743,80450.0
2021-12-27 11:30:00,436.81,436.87,436.53,436.82,56146.0,414.6648,414.7218,414.399,414.6743,56146.0
2021-12-27 11:40:00,436.79,436.86,436.68,436.68,45371.0,414.6458,414.7123,414.5414,414.5414,45371.0
2021-12-27 11:50:00,436.69,436.95,436.66,436.93,187036.0,414.5509,414.7977,414.5224,414.7787,187036.0
2021-12-27 12:00:00,436.92,437.19,436.9,437.15,68038.0,414.7693,415.0256,414.7503,414.9876,68038.0
2021-12-27 12:10:00,437.15,437.21,437.01,437.17,39860.0,414.9876,415.0446,414.8547,415.0066,39860.0
2021-12-27 12:20:00,437.18,437.31,437.09,437.31,73171.0,415.0161,415.1395,414.9306,415.1395,73171.0
2021-12-27 12:30:00,437.34,437.36,437.15,437.28,51167.0,415.168,415.1869,414.9876,415.111,51167.0
2021-12-27 12:40:00,437.27,437.34,437.15,437.34,45537.0,415.1015,415.168,414.9876,415.168,45537.0
2021-12-27 12:50:00,437.33,437.43,437.3,437.4,56729.0,415.1585,415.2534,415.13,415.2249,56729.0
2021-12-27 13:00:00,437.4,437.45,437.29,437.42,52718.0,415.2249,415.2724,415.1205,415.2439,52718.0
2021-12-27 13:10:00,437.42,437.51,437.32,437.47,37314.0,415.2439,415.3293,415.149,415.2914,37314.0
2021-12-27 13:20:00,437.47,437.73,437.43,437.59,175976.0,415.2914,415.5382,415.2534,415.4053,175976.0
2021-12-27 13:30:00,437.59,437.68,437.48,437.62,96780.0,415.4053,415.4907,415.3009,415.4338,96780.0
2021-12-27 13:40:00,437.64,437.66,437.54,437.65,33225.0,415.4528,415.4717,415.3578,415.4622,33225.0
2021-12-27 13:50:00,437.64,437.87,437.63,437.87,46294.0,415.4528,415.6711,415.4433,415.6711,46294.0
2021-12-27 14:00:00,437.84,437.85,437.66,437.81,82488.0,415.6426,415.6521,415.4717,415.6141,82488.0
2021-12-27 14:10:00,437.85,437.89,437.79,437.87,41359.0,415.6521,415.6901,415.5951,415.6711,41359.0
2021-12-27 14:20:00,437.86,438.16,437.85,438.16,80819.0,415.6616,415.9464,415.6521,415.9464,80819.0
2021-12-27 14:30:00,438.15,438.16,437.98,438.0,36927.0,415.9369,415.9464,415.7755,415.7945,36927.0
2021-12-27 14:40:00,438.02,438.11,437.61,437.74,93540.0,415.8135,415.8989,415.4243,415.5477,93540.0
2021-12-27 14:50:00,437.74,437.8,437.55,437.76,41813.0,415.5477,415.6046,415.3673,415.5667,41813.0
2021-12-27 15:00:00,437.76,437.76,437.45,437.62,53517.0,415.5667,415.5667,415.2724,415.4338,53517.0
2021-12-27 15:10:00,437.6,437.6,437.33,437.52,62606.0,415.4148,415.4148,415.1585,415.3388,62606.0
2021-12-27 15:20:00,437.49,437.87,437.41,437.86,70939.0,415.3104,415.6711,415.2344,415.6616,70939.0
2021-12-27 15:30:00,437.85,437.97,437.72,437.74,45082.0,415.6521,415.766,415.5287,415.5477,45082.0
2021-12-27 15:40:00,437.75,438.31,437.71,438.23,111092.0,415.5572,416.0888,415.5192,416.0128,111092.0
2021-12-27 15:50:00,438.26,438.82,438.16,438.79,335923.0,416.0413,416.5729,415.9464,416.5444,335923.0
2021-12-28 09:30:00,439.19,439.37,438.74,438.89,482858.0,416.9242,417.095,416.497,416.6394,482858.0
2021-12-28 09:40:00,438.91,439.63,438.91,439.33,139963.0,416.6584,417.3419,416.6584,417.0571,139963.0
2021-12-28 09:50:00,439.3,440.19,439.15,439.91,142425.0,417.0286,417.8735,416.8862,417.6077,142425.0
2021-12-28 10:00:00,439.89,440.11,438.94,438.94,193616.0,417.5887,417.7975,416.6868,416.6868,193616.0
2021-12-28 10:10:00,438.97,439.46,438.62,438.65,124464.0,416.7153,417.1805,416.3831,416.4115,124464.0
2021-12-28 10:20:00,438.67,439.47,438.66,439.36,74002.0,416.4305,417.19,416.421,417.0856,74002.0
2021-12-28 10:30:00,439.37,439.81,439.19,439.42,126053.0,417.095,417.5127,416.9242,417.1425,126053.0
2021-12-28 10:40:00,439.43,439.57,439.06,439.39,60510.0,417.152,417.2849,416.8008,417.114,60510.0
2021-12-28 10:50:00,439.42,439.6,439.16,439.31,56904.0,417.1425,417.3134,416.8957,417.0381,56904.0
2021-12-28 11:00:00,439.3,439.55,439.19,439.26,33904.0,417.0286,417.2659,416.9242,416.9906,33904.0
2021-12-28 11:10:00,439.25,439.36,438.99,439.05,62205.0,416.9811,417.0856,416.7343,416.7913,62205.0
2021-12-28 11:20:00,439.03,439.31,438.69,439.05,65493.0,416.7723,417.0381,416.4495,416.7913,65493.0
2021-12-28 11:30:00,439.06,439.14,438.79,438.94,113457.0,416.8008,416.8767,416.5444,416.6868,113457.0
2021-12-28 11:40:00,439.02,439.1,438.78,439.09,39945.0,416.7628,416.8387,416.535,416.8292,39945.0
2021-12-28 11:50:00,439.09,439.6,439.06,439.46,102195.0,416.8292,417.3134,416.8008,417.1805,102195.0
2021-12-28 12:00:00,439.5,439.52,439.1,439.17,57402.0,417.2185,417.2374,416.8387,416.9052,57402.0
2021-12-28 12:10:00,439.11,439.21,438.9,438.98,68493.0,416.8482,416.9432,416.6489,416.7248,68493.0
2021-12-28 12:20:00,438.99,439.03,438.35,438.39,79971.0,416.7343,416.7723,416.1268,416.1647,79971.0
2021-12-28 12:30:00,438.37,438.55,437.65,437.92,97960.0,416.1457,416.3166,415.4622,415.7186,97960.0
2021-12-28 12:40:00,437.91,437.99,437.73,437.87,38142.0,415.7091,415.785,415.5382,415.6711,38142.0
2021-12-28 12:50:00,437.87,438.39,437.81,438.32,57453.0,415.6711,416.1647,415.6141,416.0983,57453.0
2021-12-28 13:00:00,438.29,438.51,438.13,438.45,39912.0,416.0698,416.2786,415.9179,416.2217,39912.0
2021-12-28 13:10:00,438.41,438.49,438.21,438.23,41932.0,416.1837,416.2597,415.9939,416.0128,41932.0
2021-12-28 13:20:00,438.22,438.43,438.03,438.42,51452.0,416.0033,416.2027,415.823,416.1932,51452.0
2021-12-28 13:30:00,438.38,438.47,438.13,438.14,55132.0,416.1552,416.2407,415.9179,415.9274,55132.0
2021-12-28 13:40:00,438.12,438.41,438.09,438.3,35003.0,415.9084,416.1837,415.8799,416.0793,35003.0
2021-12-28 13:50:00,438.29,438.67,438.29,438.66,50124.0,416.0698,416.4305,416.0698,416.421,50124.0
2021-12-28 14:00:00,438.68,438.68,437.84,437.84,55656.0,416.44,416.44,415.6426,415.6426,55656.0
2021-12-28 14:10:00,437.88,438.28,437.84,438.1,24396.0,415.6806,416.0603,415.6426,415.8894,24396.0
2021-12-28 14:20:00,438.09,438.34,438.09,438.21,26805.0,415.8799,416.1173,415.8799,415.9939,26805.0
2021-12-28 14:30:00,438.2,438.36,438.14,438.3,30023.0,415.9844,416.1362,415.9274,416.0793,30023.0
2021-12-28 14:40:00,438.29,438.39,438.06,438.33,46528.0,416.0698,416.1647,415.8515,416.1078,46528.0
2021-12-28 14:50:00,438.31,438.58,438.18,438.48,66088.0,416.0888,416.3451,415.9654,416.2502,66088.0
2021-12-28 15:00:00,438.52,438.59,438.17,438.57,105995.0,416.2881,416.3546,415.9559,416.3356,105995.0
2021-12-28 15:10:00,438.54,438.69,438.38,438.51,50585.0,416.3071,416.4495,416.1552,416.2786,50585.0
2021-12-28 15:20:00,438.52,438.65,438.48,438.49,35084.0,416.2881,416.4115,416.2502,416.2597,35084.0
2021-12-28 15:30:00,438.52,438.71,438.1,438.58,78173.0,416.2881,416.4685,415.8894,416.3451,78173.0
2021-12-28 15:40:00,438.58,439.15,438.54,438.94,127850.0,416.3451,416.8862,416.3071,416.6868,127850.0
2021-12-28 15:50:00,438.94,438.94,438.03,438.45,402127.0,416.6868,416.6868,415.823,416.2217,402127.0
2021-12-29 09:30:00,438.5,439.17,438.49,439.04,436590.0,416.2692,416.9052,416.2597,416.7818,436590.0
2021-12-29 09:40:00,439.11,439.57,438.66,439.08,211531.0,416.8482,417.2849,416.421,416.8197,211531.0
2021-12-29 09:50:00,439.1,439.44,438.87,439.04,341535.0,416.8387,417.1615,416.6204,416.7818,341535.0
2021-12-29 10:00:00,439.08,439.19,438.75,439.03,62520.0,416.8197,416.9242,416.5065,416.7723,62520.0
2021-12-29 10:10:00,439.01,439.14,437.54,438.12,169814.0,416.7533,416.8767,415.3578,415.9084,169814.0
2021-12-29 10:20:00,438.11,438.49,438.1,438.26,64606.0,415.8989,416.2597,415.8894,416.0413,64606.0
2021-12-29 10:30:00,438.26,438.45,438.07,438.35,30576.0,416.0413,416.2217,415.861,416.1268,30576.0
2021-12-29 10:40:00,438.31,438.92,438.26,438.84,71199.0,416.0888,416.6679,416.0413,416.5919,71199.0
2021-12-29 10:50:00,438.81,438.87,438.58,438.75,50558.0,416.5634,416.6204,416.3451,416.5065,50558.0
2021-12-29 11:00:00,438.72,438.93,438.63,438.75,75321.0,416.478,416.6774,416.3926,416.5065,75321.0
2021-12-29 11:10:00,438.73,438.73,438.39,438.6,33909.0,416.4875,416.4875,416.1647,416.3641,33909.0
2021-12-29 11:20:00,438.62,438.73,438.2,438.26,34291.0,416.3831,416.4875,415.9844,416.0413,34291.0
2021-12-29 11:30:00,438.25,438.35,438.01,438.22,41503.0,416.0318,416.1268,415.804,416.0033,41503.0
2021-12-29 11:40:00,438.19,438.43,438.14,438.42,32122.0,415.9749,416.2027,415.9274,416.1932,32122.0
2021-12-29 11:50:00,438.39,438.49,438.1,438.11,27373.0,416.1647,416.2597,415.8894,415.8989,27373.0
2021-12-29 12:00:00,438.16,438.24,437.97,438.04,42918.0,415.9464,416.0223,415.766,415.8325,42918.0
2021-12-29 12:10:00,438.05,438.1,437.87,437.99,42754.0,415.842,415.8894,415.6711,415.785,42754.0
2021-12-29 12:20:00,437.98,438.07,437.82,437.85,36596.0,415.7755,415.861,415.6236,415.6521,36596.0
2021-12-29 12:30:00,437.87,438.22,437.76,438.2,43317.0,415.6711,416.0033,415.5667,415.9844,43317.0
2021-12-29 12:40:00,438.19,438.21,438.0,438.09,26395.0,415.9749,415.9939,415.7945,415.8799,26395.0
2021-12-29 12:50:00,438.09,438.32,438.08,438.32,21707.0,415.8799,416.0983,415.8704,416.0983,21707.0
2021-12-29 13:00:00,438.32,438.61,438.28,438.61,46283.0,416.0983,416.3736,416.0603,416.3736,46283.0
2021-12-29 13:10:00,438.59,438.59,438.46,438.54,18343.0,416.3546,416.3546,416.2312,416.3071,18343.0
2021-12-29 13:20:00,438.52,438.52,438.27,438.3,35337.0,416.2881,416.2881,416.0508,416.0793,35337.0
2021-12-29 13:30:00,438.31,438.51,438.18,438.24,36369.0,416.0888,416.2786,415.9654,416.0223,36369.0
2021-12-29 13:40:00,438.25,438.45,438.25,438.4,25518.0,416.0318,416.2217,416.0318,416.1742,25518.0
2021-12-29 13:50:00,438.36,438.78,438.31,438.69,63083.0,416.1362,416.535,416.0888,416.4495,63083.0
2021-12-29 14:00:00,438.69,438.69,438.55,438.64,52084.0,416.4495,416.4495,416.3166,416.4021,52084.0
2021-12-29 14:10:00,438.65,438.88,438.64,438.86,68731.0,416.4115,416.6299,416.4021,416.6109,68731.0
2021-12-29 14:20:00,438.84,438.91,438.75,438.82,41605.0,416.5919,416.6584,416.5065,416.5729,41605.0
2021-12-29 14:30:00,438.8,439.01,438.8,438.93,52530.0,416.5539,416.7533,416.5539,416.6774,52530.0
2021-12-29 14:40:00,438.93,438.93,438.74,438.85,42789.0,416.6774,416.6774,416.497,416.6014,42789.0
2021-12-29 14:50:00,438.89,439.09,438.89,439.07,46180.0,416.6394,416.8292,416.6394,416.8103,46180.0
2021-12-29 15:00:00,439.06,439.16,438.86,439.12,76595.0,416.8008,416.8957,416.6109,416.8577,76595.0
2021-12-29 15:10:00,439.13,439.33,439.06,439.33,50547.0,416.8672,417.0571,416.8008,417.0571,50547.0
2021-12-29 15:20:00,439.29,439.38,439.13,439.35,44927.0,417.0191,417.1045,416.8672,417.0761,44927.0
2021-12-29 15:30:00,439.37,439.75,439.36,439.56,123475.0,417.095,417.4558,417.0856,417.2754,123475.0
2021-12-29 15:40:00,439.57,439.83,439.45,439.75,89968.0,417.2849,417.5317,417.171,417.4558,89968.0
2021-12-29 15:50:00,439.79,439.95,438.88,438.98,342063.0,417.4938,417.6456,416.6299,416.7248,342063.0
2021-12-30 09:30:00,439.39,440.31,439.16,440.12,193335.0,417.114,417.9874,416.8957,417.807,193335.0
2021-12-30 09:40:00,440.12,440.13,439.26,439.68,147091.0,417.807,417.8165,416.9906,417.3893,147091.0
2021-12-30 09:50:00,439.68,439.71,439.35,439.62,50929.0,417.3893,417.4178,417.0761,417.3324,50929.0
2021-12-30 10:00:00,439.65,440.0,439.42,439.97,52635.0,417.3608,417.6931,417.1425,417.6646,52635.0
2021-12-30 10:10:00,439.96,440.31,439.88,440.31,74103.0,417.6551,417.9874,417.5792,417.9874,74103.0
2021-12-30 10:20:00,440.26,440.36,440.01,440.18,47283.0,417.9399,418.0349,417.7026,417.864,47283.0
2021-12-30 10:30:00,440.19,440.21,439.78,439.85,51848.0,417.8735,417.8925,417.4843,417.5507,51848.0
2021-12-30 10:40:00,439.83,440.01,439.83,439.9,58941.0,417.5317,417.7026,417.5317,417.5982,58941.0
2021-12-30 10:50:00,439.89,440.0,439.56,439.6,42287.0,417.5887,417.6931,417.2754,417.3134,42287.0
2021-12-30 11:00:00,439.55,439.68,439.47,439.48,50965.0,417.2659,417.3893,417.19,417.1995,50965.0
2021-12-30 11:10:00,439.49,439.75,439.47,439.61,27559.0,417.209,417.4558,417.19,417.3229,27559.0
2021-12-30 11:20:00,439.52,439.83,439.47,439.73,27602.0,417.2374,417.5317,417.19,417.4368,27602.0
2021-12-30 11:30:00,439.73,439.81,439.64,439.79,43834.0,417.4368,417.5127,417.3514,417.4938,43834.0
2021-12-30 11:40:00,439.8,439.8,439.49,439.57,40136.0,417.5032,417.5032,417.209,417.2849,40136.0
2021-12-30 11:50:00,439.56,439.67,439.52,439.65,35350.0,417.2754,417.3798,417.2374,417.3608,35350.0
2021-12-30 12:00:00,439.66,439.81,439.62,439.63,51609.0,417.3703,417.5127,417.3324,417.3419,51609.0
2021-12-30 12:10:00,439.64,439.65,439.32,439.36,66033.0,417.3514,417.3608,417.0476,417.0856,66033.0
2021-12-30 12:20:00,439.36,439.47,439.25,439.47,50995.0,417.0856,417.19,416.9811,417.19,50995.0
2021-12-30 12:30:00,439.47,439.49,439.34,439.47,28069.0,417.19,417.209,417.0666,417.19,28069.0
2021-12-30 12:40:00,439.47,439.68,439.43,439.65,50043.0,417.19,417.3893,417.152,417.3608,50043.0
2021-12-30 12:50:00,439.65,439.76,439.57,439.74,30784.0,417.3608,417.4653,417.2849,417.4463,30784.0
2021-12-30 13:00:00,439.74,439.74,439.6,439.69,51488.0,417.4463,417.4463,417.3134,417.3988,51488.0
2021-12-30 13:10:00,439.65,439.65,439.41,439.41,28347.0,417.3608,417.3608,417.133,417.133,28347.0
2021-12-30 13:20:00,439.44,439.56,439.39,439.5,33071.0,417.1615,417.2754,417.114,417.2185,33071.0
2021-12-30 13:30:00,439.49,439.63,439.49,439.56,29420.0,417.209,417.3419,417.209,417.2754,29420.0
2021-12-30 13:40:00,439.55,439.73,439.49,439.67,50984.0,417.2659,417.4368,417.209,417.3798,50984.0
2021-12-30 13:50:00,439.68,439.79,439.61,439.68,94636.0,417.3893,417.4938,417.3229,417.3893,94636.0
2021-12-30 14:00:00,439.67,439.67,439.23,439.41,44191.0,417.3798,417.3798,416.9621,417.133,44191.0
2021-12-30 14:10:00,439.4,439.5,439.3,439.45,34238.0,417.1235,417.2185,417.0286,417.171,34238.0
2021-12-30 14:20:00,439.45,439.57,439.35,439.57,52896.0,417.171,417.2849,417.0761,417.2849,52896.0
2021-12-30 14:30:00,439.56,439.61,439.45,439.58,20123.0,417.2754,417.3229,417.171,417.2944,20123.0
2021-12-30 14:40:00,439.59,439.73,439.54,439.58,34741.0,417.3039,417.4368,417.2564,417.2944,34741.0
2021-12-30 14:50:00,439.59,439.59,439.44,439.57,60599.0,417.3039,417.3039,417.1615,417.2849,60599.0
2021-12-30 15:00:00,439.58,439.58,439.23,439.25,56524.0,417.2944,417.2944,416.9621,416.9811,56524.0
2021-12-30 15:10:00,439.25,439.31,439.03,439.27,94203.0,416.9811,417.0381,416.7723,417.0001,94203.0
2021-12-30 15:20:00,439.27,439.33,439.04,439.04,51364.0,417.0001,417.0571,416.7818,416.7818,51364.0
2021-12-30 15:30:00,439.06,439.19,438.78,438.86,162821.0,416.8008,416.9242,416.535,416.6109,162821.0
2021-12-30 15:40:00,438.84,438.84,438.1,438.36,96590.0,416.5919,416.5919,415.8894,416.1362,96590.0
2021-12-30 15:50:00,438.33,438.37,437.32,437.77,481027.0,416.1078,416.1457,415.149,415.5762,481027.0
2021-12-31 09:30:00,437.25,438.35,437.18,438.25,188361.0,415.0825,416.1268,415.0161,416.0318,188361.0
2021-12-31 09:40:00,438.22,438.38,437.25,437.44,137807.0,416.0033,416.1552,415.0825,415.2629,137807.0
2021-12-31 09:50:00,437.4,438.0,437.1,437.32,59096.0,415.2249,415.7945,414.9401,415.149,59096.0
2021-12-31 10:00:00,437.34,437.74,436.56,437.51,139804.0,415.168,415.5477,414.4275,415.3293,139804.0
2021-12-31 10:10:00,437.54,437.86,437.27,437.73,66619.0,415.3578,415.6616,415.1015,415.5382,66619.0
2021-12-31 10:20:00,437.64,437.69,437.28,437.59,54811.0,415.4528,415.5002,415.111,415.4053,54811.0
2021-12-31 10:30:00,437.63,437.65,436.89,437.09,123735.0,415.4433,415.4622,414.7408,414.9306,123735.0
2021-12-31 10:40:00,437.02,437.2,436.81,437.06,70589.0,414.8642,415.0351,414.6648,414.9022,70589.0
2021-12-31 10:50:00,437.06,437.44,436.83,437.42,51723.0,414.9022,415.2629,414.6838,415.2439,51723.0
2021-12-31 11:00:00,437.45,437.57,437.0,437.19,48709.0,415.2724,415.3863,414.8452,415.0256,48709.0
2021-12-31 11:10:00,437.18,437.55,437.08,437.43,33768.0,415.0161,415.3673,414.9211,415.2534,33768.0
2021-12-31 11:20:00,437.44,437.56,437.43,437.52,62393.0,415.2629,415.3768,415.2534,415.3388,62393.0
2021-12-31 11:30:00,437.5,437.54,437.15,437.29,40469.0,415.3198,415.3578,414.9876,415.1205,40469.0
2021-12-31 11:40:00,437.29,437.5,437.28,437.33,23770.0,415.1205,415.3198,415.111,415.1585,23770.0
2021-12-31 11:50:00,437.34,437.35,436.94,437.0,45669.0,415.168,415.1775,414.7882,414.8452,45669.0
2021-12-31 12:00:00,437.01,437.28,436.78,437.14,47261.0,414.8547,415.111,414.6364,414.9781,47261.0
2021-12-31 12:10:00,437.12,437.2,436.64,436.71,61791.0,414.9591,415.0351,414.5034,414.5699,61791.0
2021-12-31 12:20:00,436.71,437.04,436.65,436.83,74213.0,414.5699,414.8832,414.5129,414.6838,74213.0
2021-12-31 12:30:00,436.85,437.3,436.76,437.29,74571.0,414.7028,415.13,414.6174,415.1205,74571.0
2021-12-31 12:40:00,437.27,437.35,437.12,437.14,63161.0,415.1015,415.1775,414.9591,414.9781,63161.0
2021-12-31 12:50:00,437.16,437.77,437.16,437.72,66815.0,414.9971,415.5762,414.9971,415.5287,66815.0
2021-12-31 13:00:00,437.73,437.92,437.66,437.8,38435.0,415.5382,415.7186,415.4717,415.6046,38435.0
2021-12-31 13:10:00,437.78,437.86,437.65,437.69,41791.0,415.5857,415.6616,415.4622,415.5002,41791.0
2021-12-31 13:20:00,437.69,437.9,437.66,437.89,81150.0,415.5002,415.6996,415.4717,415.6901,81150.0
2021-12-31 13:30:00,437.86,438.05,437.68,437.79,54052.0,415.6616,415.842,415.4907,415.5951,54052.0
2021-12-31 13:40:00,437.79,437.8,437.49,437.61,54290.0,415.5951,415.6046,415.3104,415.4243,54290.0
2021-12-31 13:50:00,437.6,437.91,437.56,437.91,44825.0,415.4148,415.7091,415.3768,415.7091,44825.0
2021-12-31 14:00:00,437.9,438.2,437.82,437.96,51600.0,415.6996,415.9844,415.6236,415.7565,51600.0
2021-12-31 14:10:00,437.95,438.0,437.51,437.56,46526.0,415.747,415.7945,415.3293,415.3768,46526.0
2021-12-31 14:20:00,437.52,437.73,437.47,437.68,39322.0,415.3388,415.5382,415.2914,415.4907,39322.0
2021-12-31 14:30:00,437.65,437.91,437.6,437.85,204112.0,415.4622,415.7091,415.4148,415.6521,204112.0
2021-12-31 14:40:00,437.84,437.88,437.63,437.67,24819.0,415.6426,415.6806,415.4433,415.4812,24819.0
2021-12-31 14:50:00,437.7,437.75,437.37,437.53,43264.0,415.5097,415.5572,415.1964,415.3483,43264.0
2021-12-31 15:00:00,437.55,437.99,437.53,437.78,63753.0,415.3673,415.785,415.3483,415.5857,63753.0
2021-12-31 15:10:00,437.79,437.87,437.5,437.81,82948.0,415.5951,415.6711,415.3198,415.6141,82948.0
2021-12-31 15:20:00,437.78,438.11,437.57,438.01,65998.0,415.5857,415.8989,415.3863,415.804,65998.0
2021-12-31 15:30:00,438.03,438.16,437.58,437.76,64118.0,415.823,415.9464,415.3958,415.5667,64118.0
2021-12-31 15:40:00,437.77,438.3,437.73,437.78,155298.0,415.5762,416.0793,415.5382,415.5857,155298.0
2021-12-31 15:50:00,437.76,437.77,436.39,436.59,465778.0,415.5667,415.5762,414.2661,414.456,465778.0
2022-01-03 09:30:00,437.91,439.19,437.81,438.78,518929.0,415.7091,416.9242,415.6141,416.535,518929.0
2022-01-03 09:40:00,438.8,438.92,436.28,436.56,296112.0,416.5539,416.6679,414.1617,414.4275,296112.0
2022-01-03 09:50:00,436.65,437.17,435.64,436.62,243114.0,414.5129,415.0066,413.5541,414.4845,243114.0
2022-01-03 10:00:00,436.64,437.34,436.5,436.88,187712.0,414.5034,415.168,414.3705,414.7313,187712.0
2022-01-03 10:10:00,436.94,437.99,436.94,437.78,157093.0,414.7882,415.785,414.7882,415.5857,157093.0
2022-01-03 10:20:00,437.74,438.3,437.23,438.3,84363.0,415.5477,416.0793,415.0635,416.0793,84363.0
2022-01-03 10:30:00,438.29,438.33,437.26,437.58,139106.0,416.0698,416.1078,415.092,415.3958,139106.0
2022-01-03 10:40:00,437.6,437.93,437.37,437.87,80930.0,415.4148,415.728,415.1964,415.6711,80930.0
2022-01-03 10:50:00,437.89,437.89,437.51,437.75,77250.0,415.6901,415.6901,415.3293,415.5572,77250.0
2022-01-03 11:00:00,437.76,437.84,437.15,437.31,78555.0,415.5667,415.6426,414.9876,415.1395,78555.0
2022-01-03 11:10:00,437.25,437.3,436.75,436.94,86975.0,415.0825,415.13,414.6079,414.7882,86975.0
2022-01-03 11:20:00,436.92,437.27,436.74,437.17,117018.0,414.7693,415.1015,414.5984,415.0066,117018.0
2022-01-03 11:30:00,437.19,437.19,436.18,436.3,102658.0,415.0256,415.0256,414.0668,414.1807,102658.0
2022-01-03 11:40:00,436.32,437.44,436.32,437.13,83665.0,414.1997,415.2629,414.1997,414.9686,83665.0
2022-01-03 11:50:00,437.14,437.19,436.76,437.0,95782.0,414.9781,415.0256,414.6174,414.8452,95782.0
2022-01-03 12:00:00,436.96,437.19,436.73,437.15,60416.0,414.8072,415.0256,414.5889,414.9876,60416.0
2022-01-03 12:10:00,437.21,437.27,436.91,437.22,30313.0,415.0446,415.1015,414.7598,415.054,30313.0
2022-01-03 12:20:00,437.27,437.61,437.27,437.54,73984.0,415.1015,415.4243,415.1015,415.3578,73984.0
2022-01-03 12:30:00,437.55,437.57,437.27,437.32,24956.0,415.3673,415.3863,415.1015,415.149,24956.0
2022-01-03 12:40:00,437.32,437.45,437.14,437.42,33252.0,415.149,415.2724,414.9781,415.2439,33252.0
2022-01-03 12:50:00,437.44,437.54,437.19,437.23,33835.0,415.2629,415.3578,415.0256,415.0635,33835.0
2022-01-03 13:00:00,437.24,437.31,437.06,437.11,39343.0,415.073,415.1395,414.9022,414.9496,39343.0
2022-01-03 13:10:00,437.1,437.72,437.0,437.59,89693.0,414.9401,415.5287,414.8452,415.4053,89693.0
2022-01-03 13:20:00,437.63,437.77,437.61,437.64,72369.0,415.4433,415.5762,415.4243,415.4528,72369.0
2022-01-03 13:30:00,437.71,437.78,437.5,437.59,39318.0,415.5192,415.5857,415.3198,415.4053,39318.0
2022-01-03 13:40:00,437.58,437.98,437.54,437.95,51727.0,415.3958,415.7755,415.3578,415.747,51727.0
2022-01-03 13:50:00,437.96,438.32,437.96,438.28,65633.0,415.7565,416.0983,415.7565,416.0603,65633.0
2022-01-03 14:00:00,438.25,438.59,438.16,438.5,90701.0,416.0318,416.3546,415.9464,416.2692,90701.0
2022-01-03 14:10:00,438.5,438.55,438.32,438.45,83832.0,416.2692,416.3166,416.0983,416.2217,83832.0
2022-01-03 14:20:00,438.45,438.48,438.23,438.46,59930.0,416.2217,416.2502,416.0128,416.2312,59930.0
2022-01-03 14:30:00,438.47,438.64,438.32,438.64,115906.0,416.2407,416.4021,416.0983,416.4021,115906.0
2022-01-03 14:40:00,438.63,439.16,438.62,438.96,89347.0,416.3926,416.8957,416.3831,416.7058,89347.0
2022-01-03 14:50:00,438.97,439.05,438.67,438.76,71870.0,416.7153,416.7913,416.4305,416.516,71870.0
2022-01-03 15:00:00,438.7,438.85,438.55,438.8,70194.0,416.459,416.6014,416.3166,416.5539,70194.0
2022-01-03 15:10:00,438.78,438.98,438.74,438.88,83731.0,416.535,416.7248,416.497,416.6299,83731.0
2022-01-03 15:20:00,438.89,439.0,438.77,438.86,120140.0,416.6394,416.7438,416.5255,416.6109,120140.0
2022-01-03 15:30:00,438.91,439.2,438.77,438.88,156789.0,416.6584,416.9337,416.5255,416.6299,156789.0
2022-01-03 15:40:00,438.9,439.14,438.2,439.12,176358.0,416.6489,416.8767,415.9844,416.8577,176358.0
2022-01-03 15:50:00,439.13,439.27,438.66,439.23,210592.0,416.8672,417.0001,416.421,416.9621,210592.0
2022-01-04 09:30:00,440.58,441.22,440.41,441.01,379818.0,418.2437,418.8513,418.0823,418.6519,379818.0
2022-01-04 09:40:00,441.0,441.26,440.82,440.85,200057.0,418.6424,418.8892,418.4715,418.5,200057.0
2022-01-04 09:50:00,440.83,441.18,440.6,440.99,120748.0,418.481,418.8133,418.2627,418.6329,120748.0
2022-01-04 10:00:00,440.98,441.01,440.35,440.68,199746.0,418.6234,418.6519,418.0254,418.3386,199746.0
2022-01-04 10:10:00,440.7,440.84,440.2,440.27,97704.0,418.3576,418.4905,417.883,417.9494,97704.0
2022-01-04 10:20:00,440.32,440.9,440.1,440.89,87735.0,417.9969,418.5475,417.788,418.538,87735.0
2022-01-04 10:30:00,440.9,441.04,440.01,440.03,127420.0,418.5475,418.6804,417.7026,417.7216,127420.0
2022-01-04 10:40:00,440.03,440.27,439.67,439.95,146354.0,417.7216,417.9494,417.3798,417.6456,146354.0
2022-01-04 10:50:00,439.94,440.01,438.98,439.09,194873.0,417.6361,417.7026,416.7248,416.8292,194873.0
2022-01-04 11:00:00,439.1,439.12,438.05,438.61,257409.0,416.8387,416.8577,415.842,416.3736,257409.0
2022-01-04 11:10:00,438.61,438.73,438.3,438.54,136093.0,416.3736,416.4875,416.0793,416.3071,136093.0
2022-01-04 11:20:00,438.55,438.57,438.0,438.46,83364.0,416.3166,416.3356,415.7945,416.2312,83364.0
2022-01-04 11:30:00,438.47,438.96,438.37,438.94,108150.0,416.2407,416.7058,416.1457,416.6868,108150.0
2022-01-04 11:40:00,438.93,439.42,438.72,439.31,118031.0,416.6774,417.1425,416.478,417.0381,118031.0
2022-01-04 11:50:00,439.32,439.35,438.9,438.92,53096.0,417.0476,417.0761,416.6489,416.6679,53096.0
2022-01-04 12:00:00,438.95,439.03,438.61,438.77,99420.0,416.6963,416.7723,416.3736,416.5255,99420.0
2022-01-04 12:10:00,438.78,439.38,438.76,439.23,67728.0,416.535,417.1045,416.516,416.9621,67728.0
2022-01-04 12:20:00,439.18,439.28,438.99,439.02,34880.0,416.9147,417.0096,416.7343,416.7628,34880.0
2022-01-04 12:30:00,439.0,439.07,438.76,438.94,53819.0,416.7438,416.8103,416.516,416.6868,53819.0
2022-01-04 12:40:00,438.93,439.0,438.55,438.64,46992.0,416.6774,416.7438,416.3166,416.4021,46992.0
2022-01-04 12:50:00,438.68,438.78,438.25,438.33,67547.0,416.44,416.535,416.0318,416.1078,67547.0
2022-01-04 13:00:00,438.34,438.82,438.17,438.6,32412.0,416.1173,416.5729,415.9559,416.3641,32412.0
2022-01-04 13:10:00,438.57,438.63,438.22,438.24,78590.0,416.3356,416.3926,416.0033,416.0223,78590.0
2022-01-04 13:20:00,438.26,438.62,438.16,438.35,43807.0,416.0413,416.3831,415.9464,416.1268,43807.0
2022-01-04 13:30:00,438.35,438.36,437.62,437.96,73647.0,416.1268,416.1362,415.4338,415.7565,73647.0
2022-01-04 13:40:00,437.9,438.06,437.8,437.9,103444.0,415.6996,415.8515,415.6046,415.6996,103444.0
2022-01-04 13:50:00,437.9,437.9,437.22,437.35,88362.0,415.6996,415.6996,415.054,415.1775,88362.0
2022-01-04 14:00:00,437.33,437.92,437.3,437.6,83396.0,415.1585,415.7186,415.13,415.4148,83396.0
2022-01-04 14:10:00,437.62,438.19,437.54,438.1,92826.0,415.4338,415.9749,415.3578,415.8894,92826.0
2022-01-04 14:20:00,438.09,438.17,437.9,438.04,40132.0,415.8799,415.9559,415.6996,415.8325,40132.0
2022-01-04 14:30:00,438.06,438.72,438.06,438.41,67797.0,415.8515,416.478,415.8515,416.1837,67797.0
2022-01-04 14:40:00,438.42,438.94,438.38,438.85,72855.0,416.1932,416.6868,416.1552,416.6014,72855.0
2022-01-04 14:50:00,438.87,439.04,438.79,438.9,52908.0,416.6204,416.7818,416.5444,416.6489,52908.0
2022-01-04 15:00:00,438.9,439.19,438.87,439.12,50698.0,416.6489,416.9242,416.6204,416.8577,50698.0
2022-01-04 15:10:00,439.18,439.43,439.18,439.33,78087.0,416.9147,417.152,416.9147,417.0571,78087.0
2022-01-04 15:20:00,439.34,439.7,439.33,439.66,77594.0,417.0666,417.4083,417.0571,417.3703,77594.0
2022-01-04 15:30:00,439.68,439.68,439.37,439.52,80121.0,417.3893,417.3893,417.095,417.2374,80121.0
2022-01-04 15:40:00,439.5,440.04,439.46,440.02,94058.0,417.2185,417.7311,417.1805,417.7121,94058.0
2022-01-04 15:50:00,439.97,440.3,438.95,438.99,288388.0,417.6646,417.9779,416.6963,416.7343,288388.0
2022-01-05 09:30:00,438.69,439.14,437.73,438.18,572410.0,416.4495,416.8767,415.5382,415.9654,572410.0
2022-01-05 09:40:00,438.19,438.95,437.94,438.24,135970.0,415.9749,416.6963,415.7375,416.0223,135970.0
2022-01-05 09:50:00,438.21,438.94,438.09,438.71,124280.0,415.9939,416.6868,415.8799,416.4685,124280.0
2022-01-05 10:00:00,438.73,438.92,438.33,438.56,108949.0,416.4875,416.6679,416.1078,416.3261,108949.0
2022-01-05 10:10:00,438.56,438.78,438.44,438.56,89322.0,416.3261,416.535,416.2122,416.3261,89322.0
2022-01-05 10:20:00,438.62,439.41,438.59,439.19,92491.0,416.3831,417.133,416.3546,416.9242,92491.0
2022-01-05 10:30:00,439.17,439.21,438.52,438.66,85105.0,416.9052,416.9432,416.2881,416.421,85105.0
2022-01-05 10:40:00,438.68,438.84,438.49,438.73,104159.0,416.44,416.5919,416.2597,416.4875,104159.0
2022-01-05 10:50:00,438.71,438.82,438.49,438.79,61123.0,416.4685,416.5729,416.2597,416.5444,61123.0
2022-01-05 11:00:00,438.82,438.88,438.2,438.29,71080.0,416.5729,416.6299,415.9844,416.0698,71080.0
2022-01-05 11:10:00,438.28,438.6,438.05,438.44,68739.0,416.0603,416.3641,415.842,416.2122,68739.0
2022-01-05 11:20:00,438.48,438.72,438.4,438.72,36923.0,416.2502,416.478,416.1742,416.478,36923.0
2022-01-05 11:30:00,438.74,438.78,438.23,438.44,72183.0,416.497,416.535,416.0128,416.2122,72183.0
2022-01-05 11:40:00,438.41,438.45,437.88,438.02,72608.0,416.1837,416.2217,415.6806,415.8135,72608.0
2022-01-05 11:50:00,438.05,438.21,437.89,438.12,50528.0,415.842,415.9939,415.6901,415.9084,50528.0
2022-01-05 12:00:00,438.1,438.42,437.95,438.26,63587.0,415.8894,416.1932,415.747,416.0413,63587.0
2022-01-05 12:10:00,438.24,438.58,438.24,438.54,47232.0,416.0223,416.3451,416.0223,416.3071,47232.0
2022-01-05 12:20:00,438.53,438.75,438.46,438.65,66820.0,416.2976,416.5065,416.2312,416.4115,66820.0
2022-01-05 12:30:00,438.66,438.69,437.77,437.88,117199.0,416.421,416.4495,415.5762,415.6806,117199.0
2022-01-05 12:40:00,437.89,438.01,437.55,437.66,66898.0,415.6901,415.804,415.3673,415.4717,66898.0
2022-01-05 12:50:00,437.7,437.79,437.49,437.53,75385.0,415.5097,415.5951,415.3104,415.3483,75385.0
2022-01-05 13:00:00,437.52,437.64,437.09,437.19,54077.0,415.3388,415.4528,414.9306,415.0256,54077.0
2022-01-05 13:10:00,437.2,437.44,436.97,437.29,81544.0,415.0351,415.2629,414.8167,415.1205,81544.0
2022-01-05 13:20:00,437.3,437.63,437.3,437.48,75986.0,415.13,415.4433,415.13,415.3009,75986.0
2022-01-05 13:30:00,437.47,437.73,437.32,437.53,88408.0,415.2914,415.5382,415.149,415.3483,88408.0
2022-01-05 13:40:00,437.52,437.69,437.25,437.3,75230.0,415.3388,415.5002,415.0825,415.13,75230.0
2022-01-05 13:50:00,437.34,437.53,437.28,437.47,93802.0,415.168,415.3483,415.111,415.2914,93802.0
2022-01-05 14:00:00,437.45,438.43,436.25,436.43,364384.0,415.2724,416.2027,414.1332,414.3041,364384.0
2022-01-05 14:10:00,436.45,436.45,435.16,435.32,197373.0,414.3231,414.3231,413.0985,413.2504,197373.0
2022-01-05 14:20:00,435.34,435.82,435.08,435.22,188777.0,413.2694,413.725,413.0225,413.1554,188777.0
2022-01-05 14:30:00,435.23,435.61,433.96,434.26,209577.0,413.1649,413.5257,411.9593,412.2441,209577.0
2022-01-05 14:40:00,434.23,434.25,433.12,433.84,163468.0,412.2156,412.2346,411.1619,411.8454,163468.0
2022-01-05 14:50:00,433.83,434.14,433.47,433.69,145804.0,411.8359,412.1302,411.4942,411.703,145804.0
2022-01-05 15:00:00,433.62,433.63,432.05,432.59,165858.0,411.6366,411.646,410.1461,410.6588,165858.0
2022-01-05 15:10:00,432.58,433.06,432.37,432.67,142887.0,410.6493,411.1049,410.4499,410.7347,142887.0
2022-01-05 15:20:00,432.68,432.9,432.25,432.37,133929.0,410.7442,410.9531,410.336,410.4499,133929.0
2022-01-05 15:30:00,432.37,433.16,432.09,432.69,131184.0,410.4499,411.1999,410.1841,410.7537,131184.0
2022-01-05 15:40:00,432.66,432.97,431.67,431.68,187418.0,410.7252,411.0195,409.7854,409.7949,187418.0
2022-01-05 15:50:00,431.63,432.1,430.52,430.64,442221.0,409.7474,410.1936,408.6937,408.8076,442221.0
2022-01-06 09:30:00,430.2,432.07,430.05,431.96,384013.0,408.3899,410.1651,408.2475,410.0607,384013.0
2022-01-06 09:40:00,431.99,432.45,430.53,430.62,210090.0,410.0892,410.5259,408.7032,408.7886,210090.0
2022-01-06 09:50:00,430.66,431.02,429.17,429.37,190345.0,408.8266,409.1684,407.4122,407.602,190345.0
2022-01-06 10:00:00,429.34,429.86,428.31,428.5,350088.0,407.5735,408.0672,406.5958,406.7761,350088.0
2022-01-06 10:10:00,428.5,429.74,427.9,428.82,217568.0,406.7761,407.9533,406.2065,407.0799,217568.0
2022-01-06 10:20:00,428.81,430.86,428.77,429.94,170037.0,407.0704,409.0165,407.0324,408.1431,170037.0
2022-01-06 10:30:00,429.95,431.37,429.95,431.16,168372.0,408.1526,409.5006,408.1526,409.3013,168372.0
2022-01-06 10:40:00,431.18,431.64,430.54,431.63,125575.0,409.3203,409.7569,408.7127,409.7474,125575.0
2022-01-06 10:50:00,431.58,431.85,430.82,430.93,147879.0,409.7,409.9563,408.9785,409.0829,147879.0
2022-01-06 11:00:00,430.94,431.21,430.32,431.0,123076.0,409.0924,409.3487,408.5039,409.1494,123076.0
2022-01-06 11:10:00,431.07,432.04,430.99,431.26,124778.0,409.2158,410.1367,409.1399,409.3962,124778.0
2022-01-06 11:20:00,431.25,431.36,430.55,430.8,80126.0,409.3867,409.4911,408.7222,408.9595,80126.0
2022-01-06 11:30:00,430.85,431.06,430.29,430.72,90704.0,409.007,409.2063,408.4754,408.8836,90704.0
2022-01-06 11:40:00,430.65,431.05,430.36,430.95,85279.0,408.8171,409.1968,408.5418,409.1019,85279.0
2022-01-06 11:50:00,430.93,431.48,430.65,431.29,82788.0,409.0829,409.605,408.8171,409.4247,82788.0
2022-01-06 12:00:00,431.37,431.82,430.9,431.73,71869.0,409.5006,409.9278,409.0545,409.8424,71869.0
2022-01-06 12:10:00,431.73,431.75,431.15,431.3,157261.0,409.8424,409.8614,409.2918,409.4342,157261.0
2022-01-06 12:20:00,431.3,431.84,431.1,431.76,58801.0,409.4342,409.9468,409.2443,409.8709,58801.0
2022-01-06 12:30:00,431.76,432.22,431.45,431.9,99394.0,409.8709,410.3075,409.5766,410.0038,99394.0
2022-01-06 12:40:00,431.97,432.83,431.83,432.37,115464.0,410.0702,410.8866,409.9373,410.4499,115464.0
2022-01-06 12:50:00,432.37,432.38,431.66,431.68,77864.0,410.4499,410.4594,409.7759,409.7949,77864.0
2022-01-06 13:00:00,431.74,431.91,431.44,431.89,56363.0,409.8519,410.0132,409.5671,409.9943,56363.0
2022-01-06 13:10:00,431.86,432.06,431.28,431.71,57130.0,409.9658,410.1556,409.4152,409.8234,57130.0
2022-01-06 13:20:00,431.7,431.74,430.75,430.83,73406.0,409.8139,409.8519,408.9121,408.988,73406.0
2022-01-06 13:30:00,430.86,431.16,430.64,430.88,59260.0,409.0165,409.3013,408.8076,409.0355,59260.0
2022-01-06 13:40:00,430.87,431.31,430.7,431.04,48293.0,409.026,409.4437,408.8646,409.1874,48293.0
2022-01-06 13:50:00,431.0,431.3,430.78,431.25,59151.0,409.1494,409.4342,408.9405,409.3867,59151.0
2022-01-06 14:00:00,431.23,431.34,430.56,431.1,82449.0,409.3677,409.4721,408.7317,409.2443,82449.0
2022-01-06 14:10:00,431.1,431.73,430.67,430.8,64975.0,409.2443,409.8424,408.8361,408.9595,64975.0
2022-01-06 14:20:00,430.81,431.05,430.56,430.92,55391.0,408.969,409.1968,408.7317,409.0734,55391.0
2022-01-06 14:30:00,430.95,431.36,430.78,431.25,170195.0,409.1019,409.4911,408.9405,409.3867,170195.0
2022-01-06 14:40:00,431.25,431.69,430.98,431.52,78726.0,409.3867,409.8044,409.1304,409.643,78726.0
2022-01-06 14:50:00,431.5,431.8,431.28,431.53,113277.0,409.624,409.9088,409.4152,409.6525,113277.0
2022-01-06 15:00:00,431.61,432.23,431.6,431.78,97823.0,409.7285,410.317,409.719,409.8898,97823.0
2022-01-06 15:10:00,431.76,431.96,430.81,430.94,71837.0,409.8709,410.0607,408.969,409.0924,71837.0
2022-01-06 15:20:00,431.03,431.19,430.58,431.12,82016.0,409.1779,409.3297,408.7507,409.2633,82016.0
2022-01-06 15:30:00,431.1,431.29,430.16,430.37,128198.0,409.2443,409.4247,408.352,408.5513,128198.0
2022-01-06 15:40:00,430.39,430.65,430.06,430.18,133407.0,408.5703,408.8171,408.257,408.371,133407.0
2022-01-06 15:50:00,430.11,430.51,429.44,430.15,532895.0,408.3045,408.6842,407.6685,408.3425,532895.0
2022-01-07 09:30:00,430.14,430.56,429.09,429.95,414966.0,408.333,408.7317,407.3362,408.1526,414966.0
2022-01-07 09:40:00,429.96,431.25,429.57,430.73,281659.0,408.1621,409.3867,407.7919,408.8931,281659.0
2022-01-07 09:50:00,430.62,431.36,430.54,430.81,90240.0,408.7886,409.4911,408.7127,408.969,90240.0
2022-01-07 10:00:00,430.86,430.94,429.83,429.87,132466.0,409.0165,409.0924,408.0387,408.0767,132466.0
2022-01-07 10:10:00,429.81,430.3,429.4,429.5,87066.0,408.0197,408.4849,407.6305,407.7254,87066.0
2022-01-07 10:20:00,429.5,429.76,429.16,429.32,81126.0,407.7254,407.9722,407.4027,407.5546,81126.0
2022-01-07 10:30:00,429.27,429.62,428.64,428.65,130790.0,407.5071,407.8393,406.909,406.9185,130790.0
2022-01-07 10:40:00,428.65,429.23,427.96,427.97,195317.0,406.9185,407.4691,406.2635,406.273,195317.0
2022-01-07 10:50:00,427.96,428.14,427.2,427.77,208658.0,406.2635,406.4344,405.542,406.0831,208658.0
2022-01-07 11:00:00,427.74,428.28,427.49,428.04,142261.0,406.0547,406.5673,405.8173,406.3394,142261.0
2022-01-07 11:10:00,427.99,428.07,427.21,427.47,127479.0,406.292,406.3679,405.5515,405.7983,127479.0
2022-01-07 11:20:00,427.47,428.88,427.44,428.88,123230.0,405.7983,407.1369,405.7699,407.1369,123230.0
2022-01-07 11:30:00,428.8,429.03,428.49,428.81,94702.0,407.0609,407.2793,406.7666,407.0704,94702.0
2022-01-07 11:40:00,428.86,429.81,428.73,429.79,75149.0,407.1179,408.0197,406.9945,408.0007,75149.0
2022-01-07 11:50:00,429.78,430.32,429.69,429.94,86859.0,407.9912,408.5039,407.9058,408.1431,86859.0
2022-01-07 12:00:00,430.0,430.05,429.45,429.72,91227.0,408.2001,408.2475,407.678,407.9343,91227.0
2022-01-07 12:10:00,429.75,430.07,429.47,429.5,68611.0,407.9628,408.2665,407.6969,407.7254,68611.0
2022-01-07 12:20:00,429.48,429.5,429.12,429.39,63471.0,407.7064,407.7254,407.3647,407.621,63471.0
2022-01-07 12:30:00,429.38,429.41,428.84,429.11,67949.0,407.6115,407.64,407.0989,407.3552,67949.0
2022-01-07 12:40:00,429.1,429.73,429.06,429.22,63709.0,407.3457,407.9438,407.3077,407.4596,63709.0
2022-01-07 12:50:00,429.23,429.6,429.19,429.55,49830.0,407.4691,407.8204,407.4311,407.7729,49830.0
2022-01-07 13:00:00,429.58,429.82,429.15,429.69,53418.0,407.8014,408.0292,407.3932,407.9058,53418.0
2022-01-07 13:10:00,429.69,429.95,429.59,429.71,38658.0,407.9058,408.1526,407.8109,407.9248,38658.0
2022-01-07 13:20:00,429.74,429.81,429.28,429.37,52292.0,407.9533,408.0197,407.5166,407.602,52292.0
2022-01-07 13:30:00,429.34,429.82,429.28,429.43,47428.0,407.5735,408.0292,407.5166,407.659,47428.0
2022-01-07 13:40:00,429.46,429.59,429.26,429.26,46051.0,407.6875,407.8109,407.4976,407.4976,46051.0
2022-01-07 13:50:00,429.27,429.47,428.96,429.26,165706.0,407.5071,407.6969,407.2128,407.4976,165706.0
2022-01-07 14:00:00,429.26,429.45,429.0,429.28,67586.0,407.4976,407.678,407.2508,407.5166,67586.0
2022-01-07 14:10:00,429.23,429.47,429.18,429.25,42256.0,407.4691,407.6969,407.4217,407.4881,42256.0
2022-01-07 14:20:00,429.26,429.26,428.51,428.96,97207.0,407.4976,407.4976,406.7856,407.2128,97207.0
2022-01-07 14:30:00,428.92,429.46,428.78,429.43,89805.0,407.1748,407.6875,407.0419,407.659,89805.0
2022-01-07 14:40:00,429.41,429.94,429.27,429.68,63381.0,407.64,408.1431,407.5071,407.8963,63381.0
2022-01-07 14:50:00,429.7,430.0,429.54,429.75,53504.0,407.9153,408.2001,407.7634,407.9628,53504.0
2022-01-07 15:00:00,429.78,430.23,429.74,429.92,67209.0,407.9912,408.4184,407.9533,408.1241,67209.0
2022-01-07 15:10:00,429.93,429.93,429.41,429.62,72190.0,408.1336,408.1336,407.64,407.8393,72190.0
2022-01-07 15:20:00,429.64,429.73,429.02,429.3,66371.0,407.8583,407.9438,407.2698,407.5356,66371.0
2022-01-07 15:30:00,429.3,429.76,429.08,429.55,112775.0,407.5356,407.9722,407.3267,407.7729,112775.0
2022-01-07 15:40:00,429.54,429.67,428.98,429.3,116989.0,407.7634,407.8868,407.2318,407.5356,116989.0
2022-01-07 15:50:00,429.27,429.5,428.33,428.52,306286.0,407.5071,407.7254,406.6147,406.7951,306286.0
2022-01-10 09:30:00,425.38,425.67,423.79,424.26,511313.0,403.8143,404.0896,402.3049,402.7511,511313.0
2022-01-10 09:40:00,424.29,424.39,422.73,423.01,192348.0,402.7796,402.8745,401.2987,401.5645,192348.0
2022-01-10 09:50:00,423.03,423.32,422.0,422.31,150837.0,401.5834,401.8587,400.6057,400.8999,150837.0
2022-01-10 10:00:00,422.27,422.5,421.42,422.34,124130.0,400.862,401.0803,400.0551,400.9284,124130.0
2022-01-10 10:10:00,422.3,422.3,420.48,420.53,185531.0,400.8905,400.8905,399.1627,399.2102,185531.0
2022-01-10 10:20:00,420.61,421.31,420.61,421.2,118521.0,399.2861,399.9506,399.2861,399.8462,118521.0
2022-01-10 10:30:00,421.17,421.71,420.69,420.71,147336.0,399.8177,400.3304,399.3621,399.3811,147336.0
2022-01-10 10:40:00,420.75,420.91,419.77,419.98,147097.0,399.419,399.5709,398.4887,398.6881,147097.0
2022-01-10 10:50:00,419.94,421.02,419.83,420.82,130111.0,398.6501,399.6753,398.5457,399.4855,130111.0
2022-01-10 11:00:00,420.83,421.54,420.21,421.5,123020.0,399.495,400.169,398.9064,400.131,123020.0
2022-01-10 11:10:00,421.47,422.56,421.26,422.39,155829.0,400.1025,401.1373,399.9032,400.9759,155829.0
2022-01-10 11:20:00,422.3,423.03,422.19,422.97,175472.0,400.8905,401.5834,400.786,401.5265,175472.0
2022-01-10 11:30:00,422.93,422.96,421.7,421.81,158068.0,401.4885,401.517,400.3209,400.4253,158068.0
2022-01-10 11:40:00,421.79,422.1,421.44,421.91,93358.0,400.4063,400.7006,400.0741,400.5202,93358.0
2022-01-10 11:50:00,421.82,422.48,421.51,422.43,109732.0,400.4348,401.0613,400.1405,401.0139,109732.0
2022-01-10 12:00:00,422.4,422.46,421.1,421.12,92466.0,400.9854,401.0423,399.7513,399.7703,92466.0
2022-01-10 12:10:00,421.16,421.74,421.16,421.27,84614.0,399.8082,400.3588,399.8082,399.9127,84614.0
2022-01-10 12:20:00,421.27,421.61,421.2,421.38,77873.0,399.9127,400.2354,399.8462,400.0171,77873.0
2022-01-10 12:30:00,421.34,421.43,421.03,421.15,395774.0,399.9791,400.0646,399.6848,399.7988,395774.0
2022-01-10 12:40:00,421.12,421.98,421.05,421.47,102611.0,399.7703,400.5867,399.7038,400.1025,102611.0
2022-01-10 12:50:00,421.54,423.03,421.38,422.21,162694.0,400.169,401.5834,400.0171,400.805,162694.0
2022-01-10 13:00:00,422.21,422.91,422.08,422.67,190726.0,400.805,401.4695,400.6816,401.2417,190726.0
2022-01-10 13:10:00,422.63,423.18,422.54,423.16,116205.0,401.2037,401.7258,401.1183,401.7069,116205.0
2022-01-10 13:20:00,423.17,423.68,422.73,423.42,153973.0,401.7163,402.2005,401.2987,401.9537,153973.0
2022-01-10 13:30:00,423.37,423.73,423.05,423.11,100753.0,401.9062,402.248,401.6024,401.6594,100753.0
2022-01-10 13:40:00,423.15,424.29,423.09,424.19,108463.0,401.6974,402.7796,401.6404,402.6846,108463.0
2022-01-10 13:50:00,424.21,424.9,424.11,424.62,160140.0,402.7036,403.3586,402.6087,403.0928,160140.0
2022-01-10 14:00:00,424.65,425.74,424.47,425.66,154354.0,403.1213,404.1561,402.9504,404.0801,154354.0
2022-01-10 14:10:00,425.67,426.0,425.23,425.62,106139.0,404.0896,404.4029,403.6719,404.0421,106139.0
2022-01-10 14:20:00,425.57,425.87,425.42,425.77,121913.0,403.9947,404.2795,403.8523,404.1845,121913.0
2022-01-10 14:30:00,425.79,426.31,425.53,425.87,106114.0,404.2035,404.6972,403.9567,404.2795,106114.0
2022-01-10 14:40:00,425.89,426.43,425.61,425.76,166770.0,404.2984,404.8111,404.0326,404.175,166770.0
2022-01-10 14:50:00,425.78,425.81,424.85,425.64,156554.0,404.194,404.2225,403.3112,404.0611,156554.0
2022-01-10 15:00:00,425.68,426.06,424.37,424.77,124344.0,404.0991,404.4598,402.8555,403.2352,124344.0
2022-01-10 15:10:00,424.96,425.49,424.43,425.06,144800.0,403.4156,403.9187,402.9125,403.5105,144800.0
2022-01-10 15:20:00,425.09,425.54,424.79,425.36,143530.0,403.539,403.9662,403.2542,403.7953,143530.0
2022-01-10 15:30:00,425.35,426.1,424.95,425.74,127787.0,403.7858,404.4978,403.4061,404.1561,127787.0
2022-01-10 15:40:00,425.72,426.69,425.45,426.45,304243.0,404.1371,405.0579,403.8808,404.8301,304243.0
2022-01-10 15:50:00,426.48,428.19,426.25,428.01,471500.0,404.8585,406.4818,404.6402,406.311,471500.0
2022-01-11 09:30:00,427.7,427.93,426.34,426.41,649584.0,406.0167,406.235,404.7256,404.7921,649584.0
2022-01-11 09:40:00,426.46,426.46,424.97,425.31,209646.0,404.8395,404.8395,403.4251,403.7479,209646.0
2022-01-11 09:50:00,425.31,426.45,424.78,425.49,230458.0,403.7479,404.8301,403.2447,403.9187,230458.0
2022-01-11 10:00:00,425.46,427.09,425.35,426.55,142692.0,403.8902,405.4376,403.7858,404.925,142692.0
2022-01-11 10:10:00,426.57,427.08,426.11,426.76,102301.0,404.944,405.4281,404.5073,405.1243,102301.0
2022-01-11 10:20:00,426.74,427.06,426.17,426.64,155248.0,405.1054,405.4091,404.5643,405.0104,155248.0
2022-01-11 10:30:00,426.71,427.45,425.8,426.1,177127.0,405.0769,405.7794,404.213,404.4978,177127.0
2022-01-11 10:40:00,426.11,426.13,425.08,425.41,150050.0,404.5073,404.5263,403.5295,403.8428,150050.0
2022-01-11 10:50:00,425.4,426.2,425.14,426.04,89267.0,403.8333,404.5927,403.5865,404.4408,89267.0
2022-01-11 11:00:00,426.06,427.46,425.99,426.95,162491.0,404.4598,405.7889,404.3934,405.3047,162491.0
2022-01-11 11:10:00,426.97,428.95,426.97,428.77,234964.0,405.3237,407.2033,405.3237,407.0324,234964.0
2022-01-11 11:20:00,428.85,429.07,428.27,428.92,117142.0,407.1084,407.3172,406.5578,407.1748,117142.0
2022-01-11 11:30:00,428.92,429.54,428.62,429.45,74499.0,407.1748,407.7634,406.89,407.678,74499.0
2022-01-11 11:40:00,429.49,430.3,429.19,429.3,192259.0,407.7159,408.4849,407.4311,407.5356,192259.0
2022-01-11 11:50:00,429.29,429.88,429.29,429.82,64934.0,407.5261,408.0862,407.5261,408.0292,64934.0
2022-01-11 12:00:00,429.91,430.09,429.65,430.04,65872.0,408.1146,408.2855,407.8678,408.2381,65872.0
2022-01-11 12:10:00,430.05,430.2,429.74,429.97,59842.0,408.2475,408.3899,407.9533,408.1716,59842.0
2022-01-11 12:20:00,429.99,430.04,429.03,429.18,91275.0,408.1906,408.2381,407.2793,407.4217,91275.0
2022-01-11 12:30:00,429.19,429.76,429.07,429.51,66260.0,407.4311,407.9722,407.3172,407.7349,66260.0
2022-01-11 12:40:00,429.53,429.84,429.44,429.69,57768.0,407.7539,408.0482,407.6685,407.9058,57768.0
2022-01-11 12:50:00,429.72,430.11,429.66,430.1,78504.0,407.9343,408.3045,407.8773,408.295,78504.0
2022-01-11 13:00:00,430.0,430.0,429.33,429.51,68465.0,408.2001,408.2001,407.564,407.7349,68465.0
2022-01-11 13:10:00,429.54,430.25,429.52,430.25,67461.0,407.7634,408.4374,407.7444,408.4374,67461.0
2022-01-11 13:20:00,430.22,430.59,430.22,430.33,256041.0,408.4089,408.7602,408.4089,408.5133,256041.0
2022-01-11 13:30:00,430.34,430.51,430.26,430.46,74985.0,408.5228,408.6842,408.4469,408.6368,74985.0
2022-01-11 13:40:00,430.45,430.78,430.35,430.41,72347.0,408.6273,408.9405,408.5323,408.5893,72347.0
2022-01-11 13:50:00,430.5,430.75,430.44,430.67,56320.0,408.6747,408.9121,408.6178,408.8361,56320.0
2022-01-11 14:00:00,430.68,430.74,429.98,430.19,92301.0,408.8456,408.9026,408.1811,408.3804,92301.0
2022-01-11 14:10:00,430.26,430.49,430.09,430.45,48786.0,408.4469,408.6652,408.2855,408.6273,48786.0
2022-01-11 14:20:00,430.42,430.65,430.22,430.62,44112.0,408.5988,408.8171,408.4089,408.7886,44112.0
2022-01-11 14:30:00,430.61,430.85,430.31,430.78,99727.0,408.7792,409.007,408.4944,408.9405,99727.0
2022-01-11 14:40:00,430.76,431.14,430.72,431.1,55483.0,408.9215,409.2823,408.8836,409.2443,55483.0
2022-01-11 14:50:00,431.1,431.52,430.94,431.11,83774.0,409.2443,409.643,409.0924,409.2538,83774.0
2022-01-11 15:00:00,431.09,431.75,431.09,431.56,81053.0,409.2348,409.8614,409.2348,409.681,81053.0
2022-01-11 15:10:00,431.55,431.72,431.3,431.44,71671.0,409.6715,409.8329,409.4342,409.5671,71671.0
2022-01-11 15:20:00,431.48,431.73,431.36,431.58,101904.0,409.605,409.8424,409.4911,409.7,101904.0
2022-01-11 15:30:00,431.57,431.83,431.19,431.22,74684.0,409.6905,409.9373,409.3297,409.3582,74684.0
2022-01-11 15:40:00,431.2,431.49,431.08,431.32,83101.0,409.3392,409.6145,409.2253,409.4532,83101.0
2022-01-11 15:50:00,431.36,431.95,430.78,431.85,562653.0,409.4911,410.0512,408.9405,409.9563,562653.0
2022-01-12 09:30:00,433.52,434.55,433.1,433.89,471251.0,411.5416,412.5194,411.1429,411.8929,471251.0
2022-01-12 09:40:00,433.97,434.07,432.91,433.77,177712.0,411.9688,412.0637,410.9625,411.779,177712.0
2022-01-12 09:50:00,433.8,434.53,433.57,434.5,168934.0,411.8074,412.5004,411.5891,412.4719,168934.0
2022-01-12 10:00:00,434.54,434.84,433.99,434.84,128576.0,412.5099,412.7947,411.9878,412.7947,128576.0
2022-01-12 10:10:00,434.84,435.04,434.51,434.77,131262.0,412.7947,412.9846,412.4814,412.7283,131262.0
2022-01-12 10:20:00,434.79,434.92,434.16,434.3,120992.0,412.7472,412.8706,412.1492,412.2821,120992.0
2022-01-12 10:30:00,434.29,434.39,432.96,432.96,166203.0,412.2726,412.3675,411.01,411.01,166203.0
2022-01-12 10:40:00,432.96,433.33,432.24,432.52,192223.0,411.01,411.3613,410.3265,410.5923,192223.0
2022-01-12 10:50:00,432.56,433.0,432.21,432.77,115013.0,410.6303,411.048,410.298,410.8296,115013.0
2022-01-12 11:00:00,432.77,433.22,431.41,432.01,221626.0,410.8296,411.2568,409.5386,410.1082,221626.0
2022-01-12 11:10:00,432.02,432.18,431.14,431.82,167576.0,410.1177,410.2696,409.2823,409.9278,167576.0
2022-01-12 11:20:00,431.81,432.62,431.49,432.43,160123.0,409.9183,410.6873,409.6145,410.5069,160123.0
2022-01-12 11:30:00,432.46,433.2,432.4,432.93,100976.0,410.5354,411.2378,410.4784,410.9815,100976.0
2022-01-12 11:40:00,432.94,433.49,432.79,432.88,105528.0,410.991,411.5131,410.8486,410.9341,105528.0
2022-01-12 11:50:00,432.87,433.28,432.71,432.99,77957.0,410.9246,411.3138,410.7727,411.0385,77957.0
2022-01-12 12:00:00,433.02,433.22,432.32,432.6,91239.0,411.067,411.2568,410.4025,410.6683,91239.0
2022-01-12 12:10:00,432.62,433.03,432.34,432.94,72962.0,410.6873,411.0765,410.4214,410.991,72962.0
2022-01-12 12:20:00,432.94,433.28,432.79,432.96,145659.0,410.991,411.3138,410.8486,411.01,145659.0
2022-01-12 12:30:00,432.96,433.52,432.9,433.07,155881.0,411.01,411.5416,410.9531,411.1144,155881.0
2022-01-12 12:40:00,433.1,433.3,432.94,433.23,103692.0,411.1429,411.3328,410.991,411.2663,103692.0
2022-01-12 12:50:00,433.25,433.8,433.2,433.66,143125.0,411.2853,411.8074,411.2378,411.6745,143125.0
2022-01-12 13:00:00,433.68,433.71,433.32,433.44,145406.0,411.6935,411.722,411.3518,411.4657,145406.0
2022-01-12 13:10:00,433.51,433.65,432.79,433.03,184672.0,411.5321,411.665,410.8486,411.0765,184672.0
2022-01-12 13:20:00,433.03,433.22,432.74,432.86,105386.0,411.0765,411.2568,410.8012,410.9151,105386.0
2022-01-12 13:30:00,432.86,433.12,432.59,432.76,125326.0,410.9151,411.1619,410.6588,410.8202,125326.0
2022-01-12 13:40:00,432.78,433.1,432.73,432.79,75162.0,410.8391,411.1429,410.7917,410.8486,75162.0
2022-01-12 13:50:00,432.76,432.82,432.23,432.41,99044.0,410.8202,410.8771,410.317,410.4879,99044.0
2022-01-12 14:00:00,432.42,432.46,431.89,432.22,115569.0,410.4974,410.5354,409.9943,410.3075,115569.0
2022-01-12 14:10:00,432.16,432.66,432.08,432.56,68362.0,410.2506,410.7252,410.1746,410.6303,68362.0
2022-01-12 14:20:00,432.56,433.16,432.54,433.14,61174.0,410.6303,411.1999,410.6113,411.1809,61174.0
2022-01-12 14:30:00,433.1,433.15,432.58,432.9,125883.0,411.1429,411.1904,410.6493,410.9531,125883.0
2022-01-12 14:40:00,432.91,432.91,432.39,432.72,54309.0,410.9625,410.9625,410.4689,410.7822,54309.0
2022-01-12 14:50:00,432.73,433.11,432.73,432.91,39298.0,410.7917,411.1524,410.7917,410.9625,39298.0
2022-01-12 15:00:00,432.93,433.07,432.21,432.26,122621.0,410.9815,411.1144,410.298,410.3455,122621.0
2022-01-12 15:10:00,432.29,432.87,432.28,432.56,115426.0,410.374,410.9246,410.3645,410.6303,115426.0
2022-01-12 15:20:00,432.57,432.8,432.23,432.58,60935.0,410.6398,410.8581,410.317,410.6493,60935.0
2022-01-12 15:30:00,432.54,432.81,432.23,432.34,82994.0,410.6113,410.8676,410.317,410.4214,82994.0
2022-01-12 15:40:00,432.36,433.32,432.29,432.95,106335.0,410.4404,411.3518,410.374,411.0005,106335.0
2022-01-12 15:50:00,432.94,433.62,432.67,433.12,296024.0,410.991,411.6366,410.7347,411.1619,296024.0
2022-01-13 09:30:00,434.09,434.52,433.69,434.41,262981.0,412.0827,412.4909,411.703,412.3865,262981.0
2022-01-13 09:40:00,434.42,434.6,433.79,434.22,99197.0,412.396,412.5669,411.7979,412.2061,99197.0
2022-01-13 09:50:00,434.31,434.72,433.93,434.17,220427.0,412.2916,412.6808,411.9308,412.1587,220427.0
2022-01-13 10:00:00,434.22,434.4,433.46,433.5,48487.0,412.2061,412.377,411.4847,411.5226,48487.0
2022-01-13 10:10:00,433.46,433.46,432.56,432.67,100557.0,411.4847,411.4847,410.6303,410.7347,100557.0
2022-01-13 10:20:00,432.78,433.17,432.64,433.16,42558.0,410.8391,411.2094,410.7062,411.1999,42558.0
2022-01-13 10:30:00,433.12,433.38,432.39,432.62,91307.0,411.1619,411.4087,410.4689,410.6873,91307.0
2022-01-13 10:40:00,432.55,432.84,432.26,432.5,97401.0,410.6208,410.8961,410.3455,410.5733,97401.0
2022-01-13 10:50:00,432.46,432.46,431.33,432.05,112900.0,410.5354,410.5354,409.4627,410.1461,112900.0
2022-01-13 11:00:00,431.99,432.37,431.61,432.16,97062.0,410.0892,410.4499,409.7285,410.2506,97062.0
2022-01-13 11:10:00,432.08,432.09,431.57,431.78,135749.0,410.1746,410.1841,409.6905,409.8898,135749.0
2022-01-13 11:20:00,431.83,433.06,431.7,432.97,110899.0,409.9373,411.1049,409.8139,411.0195,110899.0
2022-01-13 11:30:00,432.96,433.33,432.72,433.2,75216.0,411.01,411.3613,410.7822,411.2378,75216.0
2022-01-13 11:40:00,433.21,433.31,432.97,433.0,53767.0,411.2473,411.3423,411.0195,411.048,53767.0
2022-01-13 11:50:00,433.01,433.19,432.74,432.92,66531.0,411.0575,411.2284,410.8012,410.972,66531.0
2022-01-13 12:00:00,432.88,432.88,431.94,432.17,79545.0,410.9341,410.9341,410.0417,410.2601,79545.0
2022-01-13 12:10:00,432.17,432.22,430.23,430.39,176029.0,410.2601,410.3075,408.4184,408.5703,176029.0
2022-01-13 12:20:00,430.37,430.37,429.52,429.99,151222.0,408.5513,408.5513,407.7444,408.1906,151222.0
2022-01-13 12:30:00,429.91,430.74,429.47,430.47,149943.0,408.1146,408.9026,407.6969,408.6463,149943.0
2022-01-13 12:40:00,430.52,430.52,429.24,429.43,131310.0,408.6937,408.6937,407.4786,407.659,131310.0
2022-01-13 12:50:00,429.37,429.97,429.27,429.9,110675.0,407.602,408.1716,407.5071,408.1051,110675.0
2022-01-13 13:00:00,429.87,430.68,429.31,430.35,155836.0,408.0767,408.8456,407.5451,408.5323,155836.0
2022-01-13 13:10:00,430.36,430.68,430.06,430.33,75074.0,408.5418,408.8456,408.257,408.5133,75074.0
2022-01-13 13:20:00,430.34,431.03,430.2,430.69,107969.0,408.5228,409.1779,408.3899,408.8551,107969.0
2022-01-13 13:30:00,430.68,430.68,430.09,430.47,93762.0,408.8456,408.8456,408.2855,408.6463,93762.0
2022-01-13 13:40:00,430.44,430.58,430.08,430.5,120689.0,408.6178,408.7507,408.276,408.6747,120689.0
2022-01-13 13:50:00,430.47,430.89,430.27,430.85,85507.0,408.6463,409.045,408.4564,409.007,85507.0
2022-01-13 14:00:00,430.86,431.34,430.7,431.03,126410.0,409.0165,409.4721,408.8646,409.1779,126410.0
2022-01-13 14:10:00,431.03,431.03,429.81,430.09,115815.0,409.1779,409.1779,408.0197,408.2855,115815.0
2022-01-13 14:20:00,430.08,430.21,429.69,429.75,68554.0,408.276,408.3994,407.9058,407.9628,68554.0
2022-01-13 14:30:00,429.7,429.84,429.15,429.15,144322.0,407.9153,408.0482,407.3932,407.3932,144322.0
2022-01-13 14:40:00,429.17,429.69,429.14,429.22,121012.0,407.4122,407.9058,407.3837,407.4596,121012.0
2022-01-13 14:50:00,429.24,429.86,429.13,429.64,151688.0,407.4786,408.0672,407.3742,407.8583,151688.0
2022-01-13 15:00:00,429.67,429.67,428.49,428.51,179785.0,407.8868,407.8868,406.7666,406.7856,179785.0
2022-01-13 15:10:00,428.5,428.77,428.04,428.57,250401.0,406.7761,407.0324,406.3394,406.8426,250401.0
2022-01-13 15:20:00,428.59,428.69,427.99,428.65,146796.0,406.8616,406.9565,406.292,406.9185,146796.0
2022-01-13 15:30:00,428.59,428.92,427.58,427.66,116249.0,406.8616,407.1748,405.9028,405.9787,116249.0
2022-01-13 15:40:00,427.65,427.97,426.9,427.03,114738.0,405.9692,406.273,405.2572,405.3807,114738.0
2022-01-13 15:50:00,426.99,427.32,426.09,427.1,536137.0,405.3427,405.6559,404.4883,405.4471,536137.0
2022-01-14 09:30:00,423.94,425.77,423.59,425.41,507083.0,402.4473,404.1845,402.1151,403.8428,507083.0
2022-01-14 09:40:00,425.44,426.44,424.97,425.48,179963.0,403.8713,404.8206,403.4251,403.9092,179963.0
2022-01-14 09:50:00,425.5,427.02,425.31,426.95,165715.0,403.9282,405.3712,403.7479,405.3047,165715.0
2022-01-14 10:00:00,426.93,427.1,425.57,426.52,205251.0,405.2857,405.4471,403.9947,404.8965,205251.0
2022-01-14 10:10:00,426.48,427.35,425.87,427.25,189124.0,404.8585,405.6844,404.2795,405.5895,189124.0
2022-01-14 10:20:00,427.26,427.3,425.35,425.71,222974.0,405.599,405.637,403.7858,404.1276,222974.0
2022-01-14 10:30:00,425.74,425.92,424.88,425.32,301570.0,404.1561,404.3269,403.3397,403.7573,301570.0
2022-01-14 10:40:00,425.37,425.65,424.73,425.39,181972.0,403.8048,404.0706,403.1973,403.8238,181972.0
2022-01-14 10:50:00,425.46,425.53,424.57,425.3,169288.0,403.8902,403.9567,403.0454,403.7384,169288.0
2022-01-14 11:00:00,425.3,426.01,424.15,424.21,223816.0,403.7384,404.4124,402.6467,402.7036,223816.0
2022-01-14 11:10:00,424.22,424.38,423.57,423.79,172428.0,402.7131,402.865,402.0961,402.3049,172428.0
2022-01-14 11:20:00,423.78,424.81,423.65,424.26,157384.0,402.2954,403.2732,402.172,402.7511,157384.0
2022-01-14 11:30:00,424.24,425.15,423.91,424.95,208001.0,402.7321,403.596,402.4188,403.4061,208001.0
2022-01-14 11:40:00,424.97,425.97,424.81,425.74,170291.0,403.4251,404.3744,403.2732,404.1561,170291.0
2022-01-14 11:50:00,425.75,425.96,425.51,425.62,159917.0,404.1655,404.3649,403.9377,404.0421,159917.0
2022-01-14 12:00:00,425.58,425.77,425.13,425.62,169931.0,404.0042,404.1845,403.577,404.0421,169931.0
2022-01-14 12:10:00,425.56,425.91,424.99,425.18,84504.0,403.9852,404.3174,403.4441,403.6244,84504.0
2022-01-14 12:20:00,425.2,425.2,424.54,425.04,98157.0,403.6434,403.6434,403.0169,403.4915,98157.0
2022-01-14 12:30:00,424.98,425.55,424.85,425.17,107815.0,403.4346,403.9757,403.3112,403.6149,107815.0
2022-01-14 12:40:00,425.13,425.13,423.89,424.04,110078.0,403.577,403.577,402.3998,402.5422,110078.0
2022-01-14 12:50:00,424.04,424.17,423.4,423.5,142553.0,402.5422,402.6656,401.9347,402.0296,142553.0
2022-01-14 13:00:00,423.47,423.96,423.26,423.44,91929.0,402.0011,402.4663,401.8018,401.9727,91929.0
2022-01-14 13:10:00,423.45,423.9,423.11,423.63,135404.0,401.9821,402.4093,401.6594,402.153,135404.0
2022-01-14 13:20:00,423.63,423.63,422.81,423.31,157190.0,402.153,402.153,401.3746,401.8492,157190.0
2022-01-14 13:30:00,423.27,423.64,422.89,423.25,153973.0,401.8113,402.1625,401.4505,401.7923,153973.0
2022-01-14 13:40:00,423.26,424.02,423.17,423.83,138560.0,401.8018,402.5233,401.7163,402.3429,138560.0
2022-01-14 13:50:00,423.82,424.87,423.73,424.72,124073.0,402.3334,403.3302,402.248,403.1878,124073.0
2022-01-14 14:00:00,424.67,425.27,424.52,424.73,168610.0,403.1403,403.7099,402.9979,403.1973,168610.0
2022-01-14 14:10:00,424.7,425.05,424.31,424.81,84445.0,403.1688,403.501,402.7985,403.2732,84445.0
2022-01-14 14:20:00,424.85,425.29,424.27,424.27,103730.0,403.3112,403.7289,402.7606,402.7606,103730.0
2022-01-14 14:30:00,424.26,425.77,424.24,425.44,162955.0,402.7511,404.1845,402.7321,403.8713,162955.0
2022-01-14 14:40:00,425.44,425.47,424.8,425.24,123154.0,403.8713,403.8997,403.2637,403.6814,123154.0
2022-01-14 14:50:00,425.22,425.65,425.0,425.0,119402.0,403.6624,404.0706,403.4536,403.4536,119402.0
2022-01-14 15:00:00,424.99,425.96,424.99,425.2,170850.0,403.4441,404.3649,403.4441,403.6434,170850.0
2022-01-14 15:10:00,425.21,426.45,425.1,426.29,139402.0,403.6529,404.8301,403.5485,404.6782,139402.0
2022-01-14 15:20:00,426.29,426.78,426.21,426.25,155372.0,404.6782,405.1433,404.6022,404.6402,155372.0
2022-01-14 15:30:00,426.29,427.07,426.29,426.85,170716.0,404.6782,405.4186,404.6782,405.2098,170716.0
2022-01-14 15:40:00,426.85,427.35,426.47,426.88,272591.0,405.2098,405.6844,404.849,405.2383,272591.0
2022-01-14 15:50:00,426.9,427.58,426.8,427.2,470374.0,405.2572,405.9028,405.1623,405.542,470374.0
2022-01-18 09:30:00,422.61,422.87,420.77,421.22,725018.0,401.1847,401.4316,399.438,399.8652,725018.0
2022-01-18 09:40:00,421.19,422.29,420.58,421.04,365203.0,399.8367,400.881,399.2577,399.6943,365203.0
2022-01-18 09:50:00,420.9,421.3,417.33,421.25,257993.0,399.5614,399.9411,396.1724,399.8937,257993.0
2022-01-18 10:00:00,421.13,422.13,420.58,422.08,179672.0,399.7798,400.7291,399.2577,400.6816,179672.0
2022-01-18 10:10:00,422.07,422.48,421.27,421.42,200009.0,400.6721,401.0613,399.9127,400.0551,200009.0
2022-01-18 10:20:00,421.39,422.08,421.04,422.07,216828.0,400.0266,400.6816,399.6943,400.6721,216828.0
2022-01-18 10:30:00,421.99,422.04,420.85,420.93,176255.0,400.5962,400.6436,399.514,399.5899,176255.0
2022-01-18 10:40:00,420.91,421.8,420.84,421.1,124209.0,399.5709,400.4158,399.5045,399.7513,124209.0
2022-01-18 10:50:00,421.03,421.2,420.37,420.6,220691.0,399.6848,399.8462,399.0583,399.2766,220691.0
2022-01-18 11:00:00,420.64,420.97,420.0,420.32,225151.0,399.3146,399.6279,398.7071,399.0108,225151.0
2022-01-18 11:10:00,420.34,421.1,420.2,420.94,113211.0,399.0298,399.7513,398.8969,399.5994,113211.0
2022-01-18 11:20:00,420.92,421.01,420.48,420.55,117283.0,399.5804,399.6659,399.1627,399.2292,117283.0
2022-01-18 11:30:00,420.57,420.93,419.77,420.89,221014.0,399.2482,399.5899,398.4887,399.5519,221014.0
2022-01-18 11:40:00,420.92,421.36,420.74,421.26,122634.0,399.5804,399.9981,399.4095,399.9032,122634.0
2022-01-18 11:50:00,421.24,421.7,420.98,421.15,140049.0,399.8842,400.3209,399.6374,399.7988,140049.0
2022-01-18 12:00:00,421.16,421.31,419.91,420.19,173710.0,399.8082,399.9506,398.6216,398.8874,173710.0
2022-01-18 12:10:00,420.21,420.76,420.08,420.54,126359.0,398.9064,399.4285,398.783,399.2197,126359.0
2022-01-18 12:20:00,420.57,420.64,419.77,420.01,129514.0,399.2482,399.3146,398.4887,398.7165,129514.0
2022-01-18 12:30:00,420.0,420.16,419.5,419.83,119651.0,398.7071,398.8589,398.2324,398.5457,119651.0
2022-01-18 12:40:00,419.84,420.08,419.18,419.25,147834.0,398.5552,398.783,397.9286,397.9951,147834.0
2022-01-18 12:50:00,419.28,419.58,418.98,419.03,123613.0,398.0236,398.3083,397.7388,397.7862,123613.0
2022-01-18 13:00:00,419.05,419.35,418.75,419.3,122651.0,397.8052,398.09,397.5204,398.0425,122651.0
2022-01-18 13:10:00,419.3,419.95,419.16,419.7,116546.0,398.0425,398.6596,397.9096,398.4223,116546.0
2022-01-18 13:20:00,419.67,419.83,418.92,419.3,96549.0,398.3938,398.5457,397.6818,398.0425,96549.0
2022-01-18 13:30:00,419.28,419.88,419.04,419.81,111762.0,398.0236,398.5931,397.7957,398.5267,111762.0
2022-01-18 13:40:00,419.8,420.35,419.66,419.84,185237.0,398.5172,399.0393,398.3843,398.5552,185237.0
2022-01-18 13:50:00,419.86,420.42,419.7,420.29,217907.0,398.5742,399.1058,398.4223,398.9824,217907.0
2022-01-18 14:00:00,420.28,420.69,420.22,420.41,184713.0,398.9729,399.3621,398.9159,399.0963,184713.0
2022-01-18 14:10:00,420.48,420.68,420.23,420.65,91883.0,399.1627,399.3526,398.9254,399.3241,91883.0
2022-01-18 14:20:00,420.67,420.67,419.91,420.34,130502.0,399.3431,399.3431,398.6216,399.0298,130502.0
2022-01-18 14:30:00,420.3,421.26,420.3,421.12,152399.0,398.9918,399.9032,398.9918,399.7703,152399.0
2022-01-18 14:40:00,421.07,421.44,420.8,421.38,128656.0,399.7228,400.0741,399.4665,400.0171,128656.0
2022-01-18 14:50:00,421.4,421.89,421.38,421.48,170019.0,400.0361,400.5012,400.0171,400.112,170019.0
2022-01-18 15:00:00,421.5,421.66,420.73,420.87,154023.0,400.131,400.2829,399.4,399.5329,154023.0
2022-01-18 15:10:00,420.81,421.14,419.59,419.85,264587.0,399.476,399.7893,398.3178,398.5647,264587.0
2022-01-18 15:20:00,419.84,420.31,419.72,420.18,144639.0,398.5552,399.0013,398.4412,398.8779,144639.0
2022-01-18 15:30:00,420.16,420.35,419.52,419.78,256458.0,398.8589,399.0393,398.2514,398.4982,256458.0
2022-01-18 15:40:00,419.77,419.85,418.92,419.64,259264.0,398.4887,398.5647,397.6818,398.3653,259264.0
2022-01-18 15:50:00,419.67,420.21,418.63,419.74,559533.0,398.3938,398.9064,397.4065,398.4602,559533.0
2022-01-19 09:30:00,421.16,422.53,420.86,422.29,499980.0,399.8082,401.1088,399.5235,400.881,499980.0
2022-01-19 09:40:00,422.32,422.51,421.09,421.73,230911.0,400.9094,401.0898,399.7418,400.3493,230911.0
2022-01-19 09:50:00,421.72,422.54,421.34,422.38,385799.0,400.3399,401.1183,399.9791,400.9664,385799.0
2022-01-19 10:00:00,422.46,422.47,420.86,421.08,152873.0,401.0423,401.0518,399.5235,399.7323,152873.0
2022-01-19 10:10:00,421.13,421.56,420.44,420.74,118296.0,399.7798,400.188,399.1247,399.4095,118296.0
2022-01-19 10:20:00,420.76,420.94,419.53,419.59,157585.0,399.4285,399.5994,398.2609,398.3178,157585.0
2022-01-19 10:30:00,419.61,419.9,419.09,419.18,163326.0,398.3368,398.6121,397.8432,397.9286,163326.0
2022-01-19 10:40:00,419.09,419.38,418.77,418.87,139025.0,397.8432,398.1185,397.5394,397.6343,139025.0
2022-01-19 10:50:00,418.89,419.73,418.85,419.49,118306.0,397.6533,398.4507,397.6154,398.2229,118306.0
2022-01-19 11:00:00,419.37,419.76,419.0,419.28,123465.0,398.109,398.4792,397.7578,398.0236,123465.0
2022-01-19 11:10:00,419.24,419.25,418.18,418.55,178974.0,397.9856,397.9951,396.9793,397.3306,178974.0
2022-01-19 11:20:00,418.56,419.06,418.07,418.89,136955.0,397.3401,397.8147,396.8749,397.6533,136955.0
2022-01-19 11:30:00,418.94,419.42,418.23,418.78,128780.0,397.7008,398.1565,397.0268,397.5489,128780.0
2022-01-19 11:40:00,418.77,419.34,418.34,419.22,115538.0,397.5394,398.0805,397.1312,397.9666,115538.0
2022-01-19 11:50:00,419.18,420.02,419.07,419.94,101911.0,397.9286,398.726,397.8242,398.6501,101911.0
2022-01-19 12:00:00,419.93,420.61,419.88,420.55,93428.0,398.6406,399.2861,398.5931,399.2292,93428.0
2022-01-19 12:10:00,420.55,421.15,420.5,420.61,124958.0,399.2292,399.7988,399.1817,399.2861,124958.0
2022-01-19 12:20:00,420.64,421.23,420.58,421.17,130651.0,399.3146,399.8747,399.2577,399.8177,130651.0
2022-01-19 12:30:00,421.18,421.31,420.48,420.53,91539.0,399.8272,399.9506,399.1627,399.2102,91539.0
2022-01-19 12:40:00,420.56,421.08,420.23,420.86,86533.0,399.2387,399.7323,398.9254,399.5235,86533.0
2022-01-19 12:50:00,420.81,421.25,420.36,421.12,67813.0,399.476,399.8937,399.0488,399.7703,67813.0
2022-01-19 13:00:00,421.2,421.22,420.36,420.84,101373.0,399.8462,399.8652,399.0488,399.5045,101373.0
2022-01-19 13:10:00,420.86,421.18,420.76,420.86,85202.0,399.5235,399.8272,399.4285,399.5235,85202.0
2022-01-19 13:20:00,420.84,420.85,420.02,420.04,67555.0,399.5045,399.514,398.726,398.745,67555.0
2022-01-19 13:30:00,420.07,420.38,419.63,419.77,93686.0,398.7735,399.0678,398.3558,398.4887,93686.0
2022-01-19 13:40:00,419.73,419.88,419.56,419.64,119008.0,398.4507,398.5931,398.2894,398.3653,119008.0
2022-01-19 13:50:00,419.61,420.02,419.32,419.67,81765.0,398.3368,398.726,398.0615,398.3938,81765.0
2022-01-19 14:00:00,419.59,419.83,418.5,418.62,148930.0,398.3178,398.5457,397.2831,397.397,148930.0
2022-01-19 14:10:00,418.62,418.83,418.2,418.49,101853.0,397.397,397.5964,396.9983,397.2736,101853.0
2022-01-19 14:20:00,418.49,418.5,417.8,417.86,87892.0,397.2736,397.2831,396.6186,396.6755,87892.0
2022-01-19 14:30:00,417.82,418.36,417.64,418.02,129885.0,396.6376,397.1502,396.4667,396.8274,129885.0
2022-01-19 14:40:00,418.03,418.85,417.96,418.26,111341.0,396.8369,397.6154,396.7705,397.0553,111341.0
2022-01-19 14:50:00,418.27,419.13,418.23,418.67,77909.0,397.0648,397.8812,397.0268,397.4445,77909.0
2022-01-19 15:00:00,418.66,418.85,418.18,418.5,156197.0,397.435,397.6154,396.9793,397.2831,156197.0
2022-01-19 15:10:00,418.49,419.33,418.44,418.74,113698.0,397.2736,398.071,397.2261,397.5109,113698.0
2022-01-19 15:20:00,418.71,418.95,417.82,417.91,121361.0,397.4825,397.7103,396.6376,396.723,121361.0
2022-01-19 15:30:00,417.88,417.99,417.04,417.08,186724.0,396.6945,396.799,395.8971,395.9351,186724.0
2022-01-19 15:40:00,417.09,417.61,416.99,417.14,191198.0,395.9446,396.4382,395.8497,395.992,191198.0
2022-01-19 15:50:00,417.13,417.13,415.07,415.38,511140.0,395.9826,395.9826,394.027,394.3213,511140.0
2022-01-20 09:30:00,417.17,418.28,416.94,417.5,284595.0,396.0205,397.0743,395.8022,396.3338,284595.0
2022-01-20 09:40:00,417.54,418.91,417.19,418.85,161176.0,396.3718,397.6723,396.0395,397.6154,161176.0
2022-01-20 09:50:00,418.83,420.12,418.56,419.86,182070.0,397.5964,398.821,397.3401,398.5742,182070.0
2022-01-20 10:00:00,420.03,420.1,419.24,419.71,226561.0,398.7355,398.802,397.9856,398.4318,226561.0
2022-01-20 10:10:00,419.69,419.97,418.8,418.86,160779.0,398.4128,398.6786,397.5679,397.6248,160779.0
2022-01-20 10:20:00,418.87,419.75,418.84,419.65,107245.0,397.6343,398.4697,397.6059,398.3748,107245.0
2022-01-20 10:30:00,419.73,420.72,419.73,420.49,185861.0,398.4507,399.3906,398.4507,399.1722,185861.0
2022-01-20 10:40:00,420.47,421.15,420.41,421.12,119321.0,399.1532,399.7988,399.0963,399.7703,119321.0
2022-01-20 10:50:00,421.16,421.4,420.95,421.15,114420.0,399.8082,400.0361,399.6089,399.7988,114420.0
2022-01-20 11:00:00,421.11,421.75,421.11,421.32,135709.0,399.7608,400.3683,399.7608,399.9601,135709.0
2022-01-20 11:10:00,421.26,421.26,420.66,420.95,93654.0,399.9032,399.9032,399.3336,399.6089,93654.0
2022-01-20 11:20:00,420.97,421.14,420.4,421.08,113702.0,399.6279,399.7893,399.0868,399.7323,113702.0
2022-01-20 11:30:00,421.06,421.26,420.92,421.12,93907.0,399.7133,399.9032,399.5804,399.7703,93907.0
2022-01-20 11:40:00,421.15,421.16,420.09,420.54,181105.0,399.7988,399.8082,398.7925,399.2197,181105.0
2022-01-20 11:50:00,420.54,420.97,420.48,420.61,82428.0,399.2197,399.6279,399.1627,399.2861,82428.0
2022-01-20 12:00:00,420.65,420.92,420.28,420.29,92731.0,399.3241,399.5804,398.9729,398.9824,92731.0
2022-01-20 12:10:00,420.26,420.54,420.02,420.03,71597.0,398.9539,399.2197,398.726,398.7355,71597.0
2022-01-20 12:20:00,420.02,420.62,419.95,420.62,85718.0,398.726,399.2956,398.6596,399.2956,85718.0
2022-01-20 12:30:00,420.58,420.88,420.48,420.61,50807.0,399.2577,399.5424,399.1627,399.2861,50807.0
2022-01-20 12:40:00,420.63,420.87,420.36,420.47,51791.0,399.3051,399.5329,399.0488,399.1532,51791.0
2022-01-20 12:50:00,420.48,420.49,419.7,419.86,87267.0,399.1627,399.1722,398.4223,398.5742,87267.0
2022-01-20 13:00:00,419.88,419.88,418.83,418.95,140003.0,398.5931,398.5931,397.5964,397.7103,140003.0
2022-01-20 13:10:00,418.97,419.38,418.6,419.02,93793.0,397.7293,398.1185,397.378,397.7767,93793.0
2022-01-20 13:20:00,418.98,419.35,418.84,418.95,172452.0,397.7388,398.09,397.6059,397.7103,172452.0
2022-01-20 13:30:00,418.95,419.11,418.59,419.09,96354.0,397.7103,397.8622,397.3685,397.8432,96354.0
2022-01-20 13:40:00,419.09,419.28,418.63,418.95,104491.0,397.8432,398.0236,397.4065,397.7103,104491.0
2022-01-20 13:50:00,418.91,419.21,418.47,418.53,95835.0,397.6723,397.9571,397.2546,397.3116,95835.0
2022-01-20 14:00:00,418.6,419.74,418.56,419.58,126690.0,397.378,398.4602,397.3401,398.3083,126690.0
2022-01-20 14:10:00,419.6,419.73,417.81,418.26,172047.0,398.3273,398.4507,396.6281,397.0553,172047.0
2022-01-20 14:20:00,418.32,418.45,417.7,417.71,143459.0,397.1122,397.2356,396.5237,396.5332,143459.0
2022-01-20 14:30:00,417.71,417.72,416.9,417.21,159885.0,396.5332,396.5426,395.7642,396.0585,159885.0
2022-01-20 14:40:00,417.17,417.2,416.5,417.02,152204.0,396.0205,396.049,395.3845,395.8781,152204.0
2022-01-20 14:50:00,417.0,417.3,416.66,416.73,148440.0,395.8591,396.1439,395.5364,395.6028,148440.0
2022-01-20 15:00:00,416.72,417.24,415.37,415.51,209510.0,395.5933,396.087,394.3118,394.4447,209510.0
2022-01-20 15:10:00,415.53,415.94,415.04,415.61,236202.0,394.4637,394.8529,393.9985,394.5396,236202.0
2022-01-20 15:20:00,415.63,415.64,413.95,414.36,344351.0,394.5586,394.5681,392.9638,393.353,344351.0
2022-01-20 15:30:00,414.36,414.47,412.65,413.25,302647.0,393.353,393.4574,391.7297,392.2993,302647.0
2022-01-20 15:40:00,413.23,413.59,411.9,411.94,251651.0,392.2803,392.622,391.0177,391.0557,251651.0
2022-01-20 15:50:00,411.87,412.5,410.29,410.75,567029.0,390.9892,391.5873,389.4893,389.926,567029.0
2022-01-21 09:30:00,409.66,410.63,408.98,409.22,681481.0,388.8913,389.8121,388.2457,388.4736,681481.0
2022-01-21 09:40:00,409.19,409.75,407.77,409.19,421905.0,388.4451,388.9767,387.0971,388.4451,421905.0
2022-01-21 09:50:00,409.13,409.44,407.42,407.89,392789.0,388.3881,388.6824,386.7648,387.211,392789.0
2022-01-21 10:00:00,407.83,408.48,406.87,407.33,475226.0,387.154,387.7711,386.2427,386.6794,475226.0
2022-01-21 10:10:00,407.3,407.3,405.98,406.24,936614.0,386.6509,386.6509,385.3978,385.6447,936614.0
2022-01-21 10:20:00,406.24,407.89,405.12,407.08,418641.0,385.6447,387.211,384.5814,386.4421,418641.0
2022-01-21 10:30:00,407.11,410.01,406.71,408.44,344360.0,386.4705,389.2235,386.0908,387.7331,344360.0
2022-01-21 10:40:00,408.43,409.7,407.76,409.65,320248.0,387.7236,388.9292,387.0876,388.8818,320248.0
2022-01-21 10:50:00,409.65,411.07,409.45,410.1,420545.0,388.8818,390.2298,388.6919,389.309,420545.0
2022-01-21 11:00:00,410.22,411.15,409.29,410.95,328456.0,389.4229,390.3057,388.54,390.1159,328456.0
2022-01-21 11:10:00,410.92,410.99,409.82,410.59,326029.0,390.0874,390.1538,389.0432,389.7741,326029.0
2022-01-21 11:20:00,410.61,411.93,410.35,411.37,228697.0,389.7931,391.0462,389.5463,390.5146,228697.0
2022-01-21 11:30:00,411.37,411.38,409.17,409.29,242777.0,390.5146,390.5241,388.4261,388.54,242777.0
2022-01-21 11:40:00,409.32,409.48,408.12,408.55,158503.0,388.5685,388.7204,387.4293,387.8375,158503.0
2022-01-21 11:50:00,408.61,408.92,407.79,408.68,160596.0,387.8945,388.1888,387.1161,387.961,160596.0
2022-01-21 12:00:00,408.66,409.1,408.05,408.4,181937.0,387.942,388.3597,387.3629,387.6951,181937.0
2022-01-21 12:10:00,408.4,408.56,407.36,407.58,246845.0,387.6951,387.847,386.7079,386.9167,246845.0
2022-01-21 12:20:00,407.52,408.51,407.17,407.84,393287.0,386.8598,387.7996,386.5275,387.1635,393287.0
2022-01-21 12:30:00,407.71,408.52,406.98,407.58,299453.0,387.0401,387.8091,386.3471,386.9167,299453.0
2022-01-21 12:40:00,407.58,408.04,406.63,406.72,237343.0,386.9167,387.3534,386.0149,386.1003,237343.0
2022-01-21 12:50:00,406.83,407.44,406.45,407.14,253038.0,386.2047,386.7838,385.844,386.499,253038.0
2022-01-21 13:00:00,407.14,407.67,406.76,407.06,163530.0,386.499,387.0022,386.1383,386.4231,163530.0
2022-01-21 13:10:00,407.08,408.39,406.9,407.1,200949.0,386.4421,387.6857,386.2712,386.4611,200949.0
2022-01-21 13:20:00,407.09,407.09,405.91,406.38,201582.0,386.4516,386.4516,385.3314,385.7776,201582.0
2022-01-21 13:30:00,406.38,407.75,406.16,407.3,277461.0,385.7776,387.0781,385.5687,386.6509,277461.0
2022-01-21 13:40:00,407.28,407.92,406.78,407.34,130875.0,386.6319,387.2395,386.1573,386.6889,130875.0
2022-01-21 13:50:00,407.33,408.01,406.19,406.54,163837.0,386.6794,387.3249,385.5972,385.9294,163837.0
2022-01-21 14:00:00,406.53,407.55,406.41,406.68,184982.0,385.9199,386.8882,385.806,386.0623,184982.0
2022-01-21 14:10:00,406.73,407.23,406.53,406.72,161620.0,386.1098,386.5845,385.9199,386.1003,161620.0
2022-01-21 14:20:00,406.7,407.31,405.54,405.65,257802.0,386.0813,386.6604,384.9801,385.0846,257802.0
2022-01-21 14:30:00,405.68,406.38,405.35,406.25,157304.0,385.113,385.7776,384.7998,385.6541,157304.0
2022-01-21 14:40:00,406.26,406.61,405.82,406.2,106679.0,385.6636,385.9959,385.2459,385.6067,106679.0
2022-01-21 14:50:00,406.11,406.12,404.4,404.47,201313.0,385.5212,385.5307,383.8979,383.9644,201313.0
2022-01-21 15:00:00,404.51,404.91,403.38,403.65,320740.0,384.0024,384.3821,382.9296,383.186,320740.0
2022-01-21 15:10:00,403.63,404.87,403.11,404.3,211966.0,383.167,384.3441,382.6733,383.803,211966.0
2022-01-21 15:20:00,404.26,404.28,402.73,403.16,250562.0,383.765,383.784,382.3126,382.7208,250562.0
2022-01-21 15:30:00,403.13,404.42,403.09,404.33,274169.0,382.6923,383.9169,382.6543,383.8315,274169.0
2022-01-21 15:40:00,404.32,405.67,404.05,404.72,350245.0,383.822,385.1035,383.5657,384.2017,350245.0
2022-01-21 15:50:00,404.71,404.71,402.66,402.68,679839.0,384.1922,384.1922,382.2461,382.2651,679839.0
2022-01-24 09:30:00,397.26,398.15,395.96,397.9,996447.0,377.1199,377.9648,375.8858,377.7275,996447.0
2022-01-24 09:40:00,397.88,398.49,395.06,395.43,519331.0,377.7085,378.2876,375.0314,375.3827,519331.0
2022-01-24 09:50:00,395.27,396.42,393.9,394.44,476990.0,375.2308,376.3225,373.9303,374.4429,476990.0
2022-01-24 10:00:00,394.5,395.6,392.37,392.45,502834.0,374.4998,375.5441,372.4778,372.5538,502834.0
2022-01-24 10:10:00,392.39,393.52,391.41,391.62,492281.0,372.4968,373.5695,371.5665,371.7658,492281.0
2022-01-24 10:20:00,391.62,395.04,391.6,394.07,366745.0,371.7658,375.0125,371.7469,374.0916,366745.0
2022-01-24 10:30:00,393.98,396.04,393.98,395.33,280279.0,374.0062,375.9618,374.0062,375.2878,280279.0
2022-01-24 10:40:00,395.31,396.13,393.28,393.81,339631.0,375.2688,376.0472,373.3417,373.8448,339631.0
2022-01-24 10:50:00,393.74,395.54,393.36,394.23,266439.0,373.7784,375.4871,373.4176,374.2435,266439.0
2022-01-24 11:00:00,394.12,394.21,392.66,392.92,267096.0,374.1391,374.2245,372.7531,372.9999,267096.0
2022-01-24 11:10:00,392.88,393.18,392.07,392.67,249982.0,372.962,373.2468,372.193,372.7626,249982.0
2022-01-24 11:20:00,392.68,393.68,392.19,393.18,282880.0,372.7721,373.7214,372.307,373.2468,282880.0
2022-01-24 11:30:00,393.25,393.5,391.24,391.81,550658.0,373.3132,373.5505,371.4051,371.9462,550658.0
2022-01-24 11:40:00,391.81,391.83,388.85,388.87,528646.0,371.9462,371.9652,369.1363,369.1553,528646.0
2022-01-24 11:50:00,388.88,391.45,388.79,391.42,412119.0,369.1648,371.6045,369.0793,371.576,412119.0
2022-01-24 12:00:00,391.4,391.42,389.01,389.16,297271.0,371.557,371.576,369.2882,369.4306,297271.0
2022-01-24 12:10:00,389.32,389.73,386.97,387.69,417129.0,369.5825,369.9717,367.3516,368.0351,417129.0
2022-01-24 12:20:00,387.5,389.05,386.84,388.49,342305.0,367.8547,369.3261,367.2282,368.7945,342305.0
2022-01-24 12:30:00,388.44,388.88,387.35,388.13,270240.0,368.7471,369.1648,367.7123,368.4528,270240.0
2022-01-24 12:40:00,388.09,390.23,387.48,389.92,370980.0,368.4148,370.4463,367.8357,370.152,370980.0
2022-01-24 12:50:00,389.89,391.96,389.21,391.02,354374.0,370.1236,372.0886,369.478,371.1963,354374.0
2022-01-24 13:00:00,390.98,393.32,390.48,392.65,336294.0,371.1583,373.3797,370.6836,372.7436,336294.0
2022-01-24 13:10:00,392.64,394.57,392.36,394.4,347192.0,372.7341,374.5663,372.4683,374.4049,347192.0
2022-01-24 13:20:00,394.39,394.59,391.69,391.9,273169.0,374.3954,374.5853,371.8323,372.0317,273169.0
2022-01-24 13:30:00,391.87,394.01,391.83,393.87,175549.0,372.0032,374.0347,371.9652,373.9018,175549.0
2022-01-24 13:40:00,393.98,395.15,392.7,395.15,194840.0,374.0062,375.1169,372.7911,375.1169,194840.0
2022-01-24 13:50:00,395.25,396.55,394.9,396.5,227820.0,375.2118,376.4459,374.8796,376.3984,227820.0
2022-01-24 14:00:00,396.51,398.13,396.4,397.2,288030.0,376.4079,377.9458,376.3035,377.063,288030.0
2022-01-24 14:10:00,397.29,397.89,394.76,394.91,193574.0,377.1484,377.718,374.7467,374.8891,193574.0
2022-01-24 14:20:00,394.95,395.94,393.39,393.94,262259.0,374.927,375.8668,373.4461,373.9682,262259.0
2022-01-24 14:30:00,393.88,395.16,392.31,392.86,195108.0,373.9113,375.1264,372.4209,372.943,195108.0
2022-01-24 14:40:00,392.86,393.86,391.7,393.72,144829.0,372.943,373.8923,371.8418,373.7594,144829.0
2022-01-24 14:50:00,393.77,395.87,393.05,395.59,231663.0,373.8068,375.8004,373.1234,375.5346,231663.0
2022-01-24 15:00:00,395.63,396.92,395.25,396.18,255550.0,375.5726,376.7972,375.2118,376.0947,255550.0
2022-01-24 15:10:00,396.11,398.66,396.11,396.7,446773.0,376.0282,378.4489,376.0282,376.5883,446773.0
2022-01-24 15:20:00,396.74,399.0,396.74,398.17,500711.0,376.6263,378.7717,376.6263,377.9838,500711.0
2022-01-24 15:30:00,398.11,401.62,397.33,401.5,613769.0,377.9268,381.2589,377.1864,381.145,613769.0
2022-01-24 15:40:00,401.51,402.59,399.57,402.5,701668.0,381.1545,382.1797,379.3128,382.0943,701668.0
2022-01-24 15:50:00,402.55,404.88,402.55,404.4,1486064.0,382.1417,384.3536,382.1417,383.8979,1486064.0
2022-01-25 09:30:00,398.14,399.61,397.19,398.27,556795.0,377.9553,379.3508,377.0535,378.0787,556795.0
2022-01-25 09:40:00,398.33,399.22,395.04,395.26,463026.0,378.1357,378.9805,375.0125,375.2213,463026.0
2022-01-25 09:50:00,395.22,395.82,393.82,394.54,500382.0,375.1833,375.7529,373.8543,374.5378,500382.0
2022-01-25 10:00:00,394.33,395.23,392.73,394.04,395173.0,374.3385,375.1928,372.8196,374.0632,395173.0
2022-01-25 10:10:00,394.04,395.85,393.13,395.31,556132.0,374.0632,375.7814,373.1993,375.2688,556132.0
2022-01-25 10:20:00,395.33,397.62,394.41,397.62,524920.0,375.2878,377.4617,374.4144,377.4617,524920.0
2022-01-25 10:30:00,397.59,397.95,395.7,396.61,566422.0,377.4332,377.7749,375.639,376.5029,566422.0
2022-01-25 10:40:00,396.57,398.97,396.29,398.69,392792.0,376.4649,378.7432,376.1991,378.4774,392792.0
2022-01-25 10:50:00,398.79,398.83,396.08,396.38,263877.0,378.5723,378.6103,375.9997,376.2845,263877.0
2022-01-25 11:00:00,396.3,397.33,395.42,395.97,269877.0,376.2086,377.1864,375.3732,375.8953,269877.0
2022-01-25 11:10:00,396.02,397.21,395.2,397.16,193957.0,375.9428,377.0725,375.1644,377.025,193957.0
2022-01-25 11:20:00,397.11,398.02,396.76,397.32,205787.0,376.9775,377.8414,376.6453,377.1769,205787.0
2022-01-25 11:30:00,397.31,397.5,394.61,395.12,206541.0,377.1674,377.3477,374.6043,375.0884,206541.0
2022-01-25 11:40:00,395.06,396.26,394.73,396.16,166977.0,375.0314,376.1706,374.7182,376.0757,166977.0
2022-01-25 11:50:00,396.16,396.96,395.0,395.17,209395.0,376.0757,376.8351,374.9745,375.1359,209395.0
2022-01-25 12:00:00,395.1,397.26,394.86,396.85,183584.0,375.0694,377.1199,374.8416,376.7307,183584.0
2022-01-25 12:10:00,396.84,397.6,395.62,396.61,211768.0,376.7212,377.4427,375.5631,376.5029,211768.0
2022-01-25 12:20:00,396.64,397.94,396.38,397.52,162558.0,376.5313,377.7654,376.2845,377.3667,162558.0
2022-01-25 12:30:00,397.48,397.48,396.2,396.64,167971.0,377.3288,377.3288,376.1137,376.5313,167971.0
2022-01-25 12:40:00,396.68,397.06,395.62,395.87,152869.0,376.5693,376.9301,375.5631,375.8004,152869.0
2022-01-25 12:50:00,395.9,396.79,395.38,396.73,111973.0,375.8289,376.6737,375.3352,376.6168,111973.0
2022-01-25 13:00:00,396.72,396.72,395.49,396.18,201337.0,376.6073,376.6073,375.4397,376.0947,201337.0
2022-01-25 13:10:00,396.1,397.36,396.04,397.21,126258.0,376.0187,377.2148,375.9618,377.0725,126258.0
2022-01-25 13:20:00,397.17,398.74,396.76,398.59,156364.0,377.0345,378.5249,376.6453,378.3825,156364.0
2022-01-25 13:30:00,398.59,399.48,398.27,399.44,177948.0,378.3825,379.2274,378.0787,379.1894,177948.0
2022-01-25 13:40:00,399.47,400.33,398.77,400.17,185380.0,379.2179,380.0343,378.5534,379.8824,185380.0
2022-01-25 13:50:00,400.13,401.17,399.96,401.13,211855.0,379.8444,380.8317,379.683,380.7937,211855.0
2022-01-25 14:00:00,401.09,401.17,399.87,400.25,237026.0,380.7557,380.8317,379.5976,379.9583,237026.0
2022-01-25 14:10:00,400.26,402.06,400.17,402.0,226375.0,379.9678,381.6766,379.8824,381.6196,226375.0
2022-01-25 14:20:00,401.97,402.45,401.55,402.06,223609.0,381.5911,382.0468,381.1924,381.6766,223609.0
2022-01-25 14:30:00,402.02,402.28,400.96,401.93,226524.0,381.6386,381.8854,380.6323,381.5532,226524.0
2022-01-25 14:40:00,401.96,403.42,401.94,402.99,312103.0,381.5816,382.9676,381.5627,382.5594,312103.0
2022-01-25 14:50:00,403.0,404.26,402.79,404.08,265058.0,382.5689,383.765,382.3696,383.5942,265058.0
2022-01-25 15:00:00,404.17,404.17,401.94,402.17,324803.0,383.6796,383.6796,381.5627,381.781,324803.0
2022-01-25 15:10:00,402.13,403.05,401.62,402.99,245980.0,381.743,382.6164,381.2589,382.5594,245980.0
2022-01-25 15:20:00,402.96,403.01,400.04,400.35,236391.0,382.5309,382.5784,379.759,380.0533,236391.0
2022-01-25 15:30:00,400.38,401.0,399.27,400.81,246654.0,380.0817,380.6703,379.028,380.4899,246654.0
2022-01-25 15:40:00,400.78,401.62,399.96,400.29,272988.0,380.4615,381.2589,379.683,379.9963,272988.0
2022-01-25 15:50:00,400.29,400.29,398.52,399.48,604347.0,379.9963,379.9963,378.316,379.2274,604347.0
2022-01-26 09:30:00,405.27,405.66,403.45,404.0,486145.0,384.7238,385.0941,382.9961,383.5182,486145.0
2022-01-26 09:40:00,404.04,405.71,403.47,405.53,97644.0,383.5562,385.1415,383.0151,384.9706,97644.0
2022-01-26 09:50:00,405.44,406.67,405.13,406.27,146706.0,384.8852,386.0529,384.5909,385.6731,146706.0
2022-01-26 10:00:00,406.36,407.34,405.81,406.68,110144.0,385.7586,386.6889,385.2365,386.0623,110144.0
2022-01-26 10:10:00,406.7,406.7,404.63,405.76,85190.0,386.0813,386.0813,384.1163,385.189,85190.0
2022-01-26 10:20:00,405.73,405.96,403.19,403.74,132080.0,385.1605,385.3788,382.7493,383.2714,132080.0
2022-01-26 10:30:00,403.67,404.02,402.85,403.18,171295.0,383.2049,383.5372,382.4265,382.7398,171295.0
2022-01-26 10:40:00,403.19,403.71,402.25,402.76,103893.0,382.7493,383.2429,381.8569,382.3411,103893.0
2022-01-26 10:50:00,402.73,403.91,402.56,403.66,165645.0,382.3126,383.4328,382.1512,383.1955,165645.0
2022-01-26 11:00:00,403.68,404.64,402.97,404.45,205485.0,383.2144,384.1258,382.5404,383.9454,205485.0
2022-01-26 11:10:00,404.4,405.39,404.4,404.74,142750.0,383.8979,384.8377,383.8979,384.2207,142750.0
2022-01-26 11:20:00,404.77,405.5,404.55,405.12,146649.0,384.2492,384.9422,384.0403,384.5814,146649.0
2022-01-26 11:30:00,405.14,405.68,404.65,405.15,188761.0,384.6004,385.113,384.1353,384.6099,188761.0
2022-01-26 11:40:00,405.17,405.79,404.91,405.05,182006.0,384.6289,385.2175,384.3821,384.515,182006.0
2022-01-26 11:50:00,405.05,405.49,404.29,405.11,151401.0,384.515,384.9327,383.7935,384.5719,151401.0
2022-01-26 12:00:00,405.18,405.72,405.02,405.48,153408.0,384.6384,385.151,384.4865,384.9232,153408.0
2022-01-26 12:10:00,405.47,406.01,405.17,405.55,226067.0,384.9137,385.4263,384.6289,384.9896,226067.0
2022-01-26 12:20:00,405.57,405.86,405.32,405.82,138556.0,385.0086,385.2839,384.7713,385.2459,138556.0
2022-01-26 12:30:00,405.85,406.07,405.43,405.81,112945.0,385.2744,385.4833,384.8757,385.2365,112945.0
2022-01-26 12:40:00,405.83,406.48,405.83,406.28,108296.0,385.2554,385.8725,385.2554,385.6826,108296.0
2022-01-26 12:50:00,406.3,406.42,405.96,406.28,105928.0,385.7016,385.8155,385.3788,385.6826,105928.0
2022-01-26 13:00:00,406.34,406.38,404.76,405.47,87200.0,385.7396,385.7776,384.2397,384.9137,87200.0
2022-01-26 13:10:00,405.42,405.77,405.18,405.31,51455.0,384.8662,385.1985,384.6384,384.7618,51455.0
2022-01-26 13:20:00,405.31,405.42,404.59,405.27,75990.0,384.7618,384.8662,384.0783,384.7238,75990.0
2022-01-26 13:30:00,405.17,405.5,404.89,405.06,52378.0,384.6289,384.9422,384.3631,384.5245,52378.0
2022-01-26 13:40:00,405.09,405.41,404.9,405.15,94998.0,384.553,384.8567,384.3726,384.6099,94998.0
2022-01-26 13:50:00,405.13,405.74,404.98,405.22,66218.0,384.5909,385.17,384.4485,384.6764,66218.0
2022-01-26 14:00:00,405.32,408.2,405.16,406.55,441629.0,384.7713,387.5053,384.6194,385.9389,441629.0
2022-01-26 14:10:00,406.65,407.13,403.39,404.26,388348.0,386.0339,386.4895,382.9391,383.765,388348.0
2022-01-26 14:20:00,404.3,406.29,403.68,405.95,190782.0,383.803,385.6921,383.2144,385.3694,190782.0
2022-01-26 14:30:00,405.87,406.4,402.8,405.76,558926.0,385.2934,385.7965,382.3791,385.189,558926.0
2022-01-26 14:40:00,405.85,405.93,399.39,399.74,758609.0,385.2744,385.3504,379.1419,379.4742,758609.0
2022-01-26 14:50:00,399.72,401.88,399.68,401.17,589730.0,379.4552,381.5057,379.4172,380.8317,589730.0
2022-01-26 15:00:00,401.13,401.15,395.51,395.51,628784.0,380.7937,380.8127,375.4586,375.4586,628784.0
2022-01-26 15:10:00,395.6,397.83,395.48,395.73,495283.0,375.5441,377.661,375.4302,375.6675,495283.0
2022-01-26 15:20:00,395.78,398.1,394.34,398.02,432187.0,375.7149,377.9173,374.348,377.8414,432187.0
2022-01-26 15:30:00,398.02,398.55,395.88,397.19,507483.0,377.8414,378.3445,375.8099,377.0535,507483.0
2022-01-26 15:40:00,397.23,398.94,396.49,397.47,466750.0,377.0914,378.7147,376.389,377.3193,466750.0
2022-01-26 15:50:00,397.56,399.48,396.76,398.51,547133.0,377.4047,379.2274,376.6453,378.3065,547133.0
2022-01-27 09:30:00,402.93,403.61,401.74,402.37,349758.0,382.5025,383.148,381.3728,381.9709,349758.0
2022-01-27 09:40:00,402.24,405.43,402.24,405.14,219844.0,381.8474,384.8757,381.8474,384.6004,219844.0
2022-01-27 09:50:00,405.12,405.67,403.78,404.75,183965.0,384.5814,385.1035,383.3094,384.2302,183965.0
2022-01-27 10:00:00,404.78,405.77,403.17,405.37,210853.0,384.2587,385.1985,382.7303,384.8188,210853.0
2022-01-27 10:10:00,405.37,405.97,404.61,404.83,195639.0,384.8188,385.3883,384.0973,384.3061,195639.0
2022-01-27 10:20:00,404.84,405.17,402.12,402.14,356886.0,384.3156,384.6289,381.7335,381.7525,356886.0
2022-01-27 10:30:00,402.13,402.63,400.78,401.02,200015.0,381.743,382.2177,380.4615,380.6893,200015.0
2022-01-27 10:40:00,401.08,402.88,400.89,402.21,176993.0,380.7463,382.455,380.5659,381.819,176993.0
2022-01-27 10:50:00,402.17,404.0,401.96,403.78,200347.0,381.781,383.5182,381.5816,383.3094,200347.0
2022-01-27 11:00:00,403.76,404.84,403.22,403.47,186776.0,383.2904,384.3156,382.7778,383.0151,186776.0
2022-01-27 11:10:00,403.48,404.58,402.51,403.07,147352.0,383.0246,384.0688,382.1038,382.6354,147352.0
2022-01-27 11:20:00,403.07,403.57,401.79,402.36,101773.0,382.6354,383.11,381.4203,381.9614,101773.0
2022-01-27 11:30:00,402.33,404.11,402.2,403.37,146457.0,381.9329,383.6226,381.8095,382.9202,146457.0
2022-01-27 11:40:00,403.41,404.27,403.24,403.38,124028.0,382.9581,383.7745,382.7967,382.9296,124028.0
2022-01-27 11:50:00,403.38,403.74,402.97,403.51,83509.0,382.9296,383.2714,382.5404,383.0531,83509.0
2022-01-27 12:00:00,403.58,403.61,401.74,402.01,146295.0,383.1195,383.148,381.3728,381.6291,146295.0
2022-01-27 12:10:00,402.03,402.14,400.13,400.56,177366.0,381.6481,381.7525,379.8444,380.2526,177366.0
2022-01-27 12:20:00,400.52,400.7,399.76,400.12,230251.0,380.2146,380.3855,379.4932,379.8349,230251.0
2022-01-27 12:30:00,400.08,400.41,398.45,398.85,201763.0,379.7969,380.1102,378.2496,378.6293,201763.0
2022-01-27 12:40:00,398.8,399.27,397.64,397.84,231144.0,378.5818,379.028,377.4807,377.6705,231144.0
2022-01-27 12:50:00,397.86,399.71,397.86,398.98,207639.0,377.6895,379.4457,377.6895,378.7527,207639.0
2022-01-27 13:00:00,398.96,399.43,396.94,397.53,225285.0,378.7337,379.1799,376.8161,377.3762,225285.0
2022-01-27 13:10:00,397.59,398.05,396.6,396.68,217705.0,377.4332,377.8699,376.4934,376.5693,217705.0
2022-01-27 13:20:00,396.72,396.85,395.4,395.61,191593.0,376.6073,376.7307,375.3542,375.5536,191593.0
2022-01-27 13:30:00,395.6,397.08,395.47,395.71,195148.0,375.5441,376.949,375.4207,375.6485,195148.0
2022-01-27 13:40:00,395.71,396.85,395.37,396.68,178824.0,375.6485,376.7307,375.3257,376.5693,178824.0
2022-01-27 13:50:00,396.67,397.6,395.78,397.13,222039.0,376.5598,377.4427,375.7149,376.9965,222039.0
2022-01-27 14:00:00,397.12,399.22,396.95,398.38,247666.0,376.987,378.9805,376.8256,378.1831,247666.0
2022-01-27 14:10:00,398.26,398.79,396.92,397.27,152658.0,378.0692,378.5723,376.7972,377.1294,152658.0
2022-01-27 14:20:00,397.25,397.26,395.84,396.11,157048.0,377.1104,377.1199,375.7719,376.0282,157048.0
2022-01-27 14:30:00,396.1,396.66,395.19,396.5,335089.0,376.0187,376.5503,375.1549,376.3984,335089.0
2022-01-27 14:40:00,396.44,398.08,396.32,397.3,200810.0,376.3415,377.8983,376.2276,377.1579,200810.0
2022-01-27 14:50:00,397.28,397.31,395.49,396.33,162154.0,377.1389,377.1674,375.4397,376.2371,162154.0
2022-01-27 15:00:00,396.31,397.8,396.31,396.61,198398.0,376.2181,377.6325,376.2181,376.5029,198398.0
2022-01-27 15:10:00,396.65,396.83,394.82,396.12,214168.0,376.5408,376.7117,374.8036,376.0377,214168.0
2022-01-27 15:20:00,396.12,397.09,395.19,396.76,186704.0,376.0377,376.9585,375.1549,376.6453,186704.0
2022-01-27 15:30:00,396.75,397.57,396.02,396.36,237565.0,376.6358,377.4142,375.9428,376.2655,237565.0
2022-01-27 15:40:00,396.35,398.94,396.16,397.38,321050.0,376.2561,378.7147,376.0757,377.2338,321050.0
2022-01-27 15:50:00,397.36,397.45,396.27,396.47,362890.0,377.2148,377.3003,376.1801,376.37,362890.0
2022-01-28 09:30:00,397.82,398.18,393.98,394.5,412646.0,377.6515,377.9933,374.0062,374.4998,412646.0
2022-01-28 09:40:00,394.47,394.77,393.39,393.99,244155.0,374.4714,374.7562,373.4461,374.0157,244155.0
2022-01-28 09:50:00,394.02,395.13,393.51,393.95,318795.0,374.0442,375.0979,373.56,373.9777,318795.0
2022-01-28 10:00:00,393.87,394.95,393.3,394.77,232984.0,373.9018,374.927,373.3607,374.7562,232984.0
2022-01-28 10:10:00,394.75,397.31,394.73,397.27,291697.0,374.7372,377.1674,374.7182,377.1294,291697.0
2022-01-28 10:20:00,397.27,397.45,395.32,395.88,241429.0,377.1294,377.3003,375.2783,375.8099,241429.0
2022-01-28 10:30:00,395.99,396.58,394.75,395.85,162119.0,375.9143,376.4744,374.7372,375.7814,162119.0
2022-01-28 10:40:00,395.85,397.26,394.48,397.15,210572.0,375.7814,377.1199,374.4809,377.0155,210572.0
2022-01-28 10:50:00,397.25,398.49,396.85,398.43,209727.0,377.1104,378.2876,376.7307,378.2306,209727.0
2022-01-28 11:00:00,398.54,398.68,397.23,398.24,247603.0,378.335,378.4679,377.0914,378.0502,247603.0
2022-01-28 11:10:00,398.15,400.27,398.02,400.05,237713.0,377.9648,379.9773,377.8414,379.7685,237713.0
2022-01-28 11:20:00,400.05,400.6,399.53,399.93,195651.0,379.7685,380.2906,379.2748,379.6546,195651.0
2022-01-28 11:30:00,400.02,400.99,399.23,400.38,216563.0,379.74,380.6608,378.99,380.0817,216563.0
2022-01-28 11:40:00,400.3,400.62,399.95,400.16,163874.0,380.0058,380.3096,379.6735,379.8729,163874.0
2022-01-28 11:50:00,400.13,401.82,399.96,401.69,198194.0,379.8444,381.4487,379.683,381.3253,198194.0
2022-01-28 12:00:00,401.72,402.24,401.28,402.07,201260.0,381.3538,381.8474,380.9361,381.6861,201260.0
2022-01-28 12:10:00,402.07,402.21,400.97,402.02,166249.0,381.6861,381.819,380.6418,381.6386,166249.0
2022-01-28 12:20:00,402.03,402.04,400.18,400.52,164146.0,381.6481,381.6576,379.8919,380.2146,164146.0
2022-01-28 12:30:00,400.46,400.85,399.9,400.1,138406.0,380.1577,380.5279,379.6261,379.8159,138406.0
2022-01-28 12:40:00,400.11,400.92,399.92,400.2,143089.0,379.8254,380.5944,379.6451,379.9109,143089.0
2022-01-28 12:50:00,400.22,400.22,399.24,399.5,167006.0,379.9299,379.9299,378.9995,379.2464,167006.0
2022-01-28 13:00:00,399.51,401.27,399.42,401.12,123318.0,379.2558,380.9266,379.1704,380.7842,123318.0
2022-01-28 13:10:00,401.1,401.3,400.66,400.83,125882.0,380.7652,380.9551,380.3475,380.5089,125882.0
2022-01-28 13:20:00,400.8,400.91,399.6,400.47,135777.0,380.4804,380.5849,379.3413,380.1672,135777.0
2022-01-28 13:30:00,400.5,401.64,400.5,401.03,155103.0,380.1957,381.2779,380.1957,380.6988,155103.0
2022-01-28 13:40:00,400.99,401.49,400.59,400.89,251004.0,380.6608,381.1355,380.2811,380.5659,251004.0
2022-01-28 13:50:00,400.89,401.66,400.78,401.03,134448.0,380.5659,381.2968,380.4615,380.6988,134448.0
2022-01-28 14:00:00,400.99,401.87,399.65,399.88,185637.0,380.6608,381.4962,379.3887,379.6071,185637.0
2022-01-28 14:10:00,399.87,399.97,398.53,398.61,183111.0,379.5976,379.6925,378.3255,378.4015,183111.0
2022-01-28 14:20:00,398.6,398.61,397.53,397.67,164553.0,378.392,378.4015,377.3762,377.5091,164553.0
2022-01-28 14:30:00,397.68,398.27,397.0,398.21,168163.0,377.5186,378.0787,376.8731,378.0218,168163.0
2022-01-28 14:40:00,398.22,400.14,398.21,400.09,199042.0,378.0312,379.8539,378.0218,379.8064,199042.0
2022-01-28 14:50:00,400.11,401.07,399.54,400.91,199934.0,379.8254,380.7368,379.2843,380.5849,199934.0
2022-01-28 15:00:00,400.9,401.52,400.6,401.37,182064.0,380.5754,381.1639,380.2906,381.0215,182064.0
2022-01-28 15:10:00,401.41,401.64,400.46,401.34,144992.0,381.0595,381.2779,380.1577,380.9931,144992.0
2022-01-28 15:20:00,401.37,402.51,401.04,401.98,273771.0,381.0215,382.1038,380.7083,381.6006,273771.0
2022-01-28 15:30:00,401.98,403.04,400.84,402.89,304944.0,381.6006,382.6069,380.5184,382.4645,304944.0
2022-01-28 15:40:00,402.88,404.46,402.81,404.4,270275.0,382.455,383.9549,382.3885,383.8979,270275.0
2022-01-28 15:50:00,404.41,406.33,404.41,406.26,522309.0,383.9074,385.7301,383.9074,385.6636,522309.0
2022-01-31 09:30:00,405.67,406.41,404.35,406.32,514026.0,385.1035,385.806,383.8505,385.7206,514026.0
2022-01-31 09:40:00,406.36,406.78,405.92,406.01,201382.0,385.7586,386.1573,385.3409,385.4263,201382.0
2022-01-31 09:50:00,406.02,407.61,405.88,407.58,200024.0,385.4358,386.9452,385.3029,386.9167,200024.0
2022-01-31 10:00:00,407.63,409.01,407.56,409.01,203597.0,386.9642,388.2742,386.8977,388.2742,203597.0
2022-01-31 10:10:00,409.1,409.39,408.56,408.88,238081.0,388.3597,388.635,387.847,388.1508,238081.0
2022-01-31 10:20:00,408.96,409.83,408.52,408.56,215818.0,388.2268,389.0526,387.8091,387.847,215818.0
2022-01-31 10:30:00,408.6,409.21,408.27,408.57,187820.0,387.885,388.4641,387.5717,387.8565,187820.0
2022-01-31 10:40:00,408.56,408.87,408.06,408.5,171331.0,387.847,388.1413,387.3724,387.7901,171331.0
2022-01-31 10:50:00,408.51,409.47,408.49,409.29,162656.0,387.7996,388.7109,387.7806,388.54,162656.0
2022-01-31 11:00:00,409.27,409.58,408.89,408.89,123209.0,388.521,388.8153,388.1603,388.1603,123209.0
2022-01-31 11:10:00,408.93,409.11,408.32,408.56,141924.0,388.1983,388.3692,387.6192,387.847,141924.0
2022-01-31 11:20:00,408.56,408.89,408.13,408.35,147390.0,387.847,388.1603,387.4388,387.6477,147390.0
2022-01-31 11:30:00,408.35,409.43,408.1,409.04,148672.0,387.6477,388.6729,387.4104,388.3027,148672.0
2022-01-31 11:40:00,409.07,409.87,408.92,409.83,163267.0,388.3312,389.0906,388.1888,389.0526,163267.0
2022-01-31 11:50:00,409.83,410.76,409.72,410.69,168903.0,389.0526,389.9355,388.9482,389.869,168903.0
2022-01-31 12:00:00,410.69,410.73,410.04,410.04,105722.0,389.869,389.907,389.252,389.252,105722.0
2022-01-31 12:10:00,410.09,410.91,409.98,410.77,106686.0,389.2995,390.0779,389.195,389.945,106686.0
2022-01-31 12:20:00,410.77,410.77,409.73,410.33,93618.0,389.945,389.945,388.9577,389.5273,93618.0
2022-01-31 12:30:00,410.4,410.6,409.93,410.45,98752.0,389.5938,389.7836,389.1476,389.6412,98752.0
2022-01-31 12:40:00,410.46,411.14,410.33,411.12,90249.0,389.6507,390.2962,389.5273,390.2772,90249.0
2022-01-31 12:50:00,411.06,411.44,410.84,411.27,105289.0,390.2203,390.581,390.0114,390.4196,105289.0
2022-01-31 13:00:00,411.27,411.27,410.78,411.05,87985.0,390.4196,390.4196,389.9545,390.2108,87985.0
2022-01-31 13:10:00,411.04,411.32,410.65,411.32,110938.0,390.2013,390.4671,389.8311,390.4671,110938.0
2022-01-31 13:20:00,411.3,411.53,410.8,410.87,147562.0,390.4481,390.6665,389.9735,390.0399,147562.0
2022-01-31 13:30:00,410.9,411.37,410.54,411.12,110260.0,390.0684,390.5146,389.7267,390.2772,110260.0
2022-01-31 13:40:00,411.12,411.5,410.82,411.16,118225.0,390.2772,390.638,389.9925,390.3152,118225.0
2022-01-31 13:50:00,411.15,411.31,410.88,411.31,77844.0,390.3057,390.4576,390.0494,390.4576,77844.0
2022-01-31 14:00:00,411.33,412.01,411.14,411.83,145625.0,390.4766,391.1221,390.2962,390.9513,145625.0
2022-01-31 14:10:00,411.8,411.97,411.63,411.89,155603.0,390.9228,391.0842,390.7614,391.0082,155603.0
2022-01-31 14:20:00,411.85,412.21,411.63,412.21,105933.0,390.9702,391.312,390.7614,391.312,105933.0
2022-01-31 14:30:00,412.22,412.22,411.91,412.08,102341.0,391.3215,391.3215,391.0272,391.1886,102341.0
2022-01-31 14:40:00,412.08,412.24,411.75,411.89,88167.0,391.1886,391.3405,390.8753,391.0082,88167.0
2022-01-31 14:50:00,411.93,412.13,411.7,411.97,63494.0,391.0462,391.236,390.8278,391.0842,63494.0
2022-01-31 15:00:00,411.95,412.15,411.16,411.17,95213.0,391.0652,391.255,390.3152,390.3247,95213.0
2022-01-31 15:10:00,411.21,411.33,409.78,410.03,159097.0,390.3627,390.4766,389.0052,389.2425,159097.0
2022-01-31 15:20:00,409.98,411.48,409.98,411.16,103635.0,389.195,390.619,389.195,390.3152,103635.0
2022-01-31 15:30:00,411.15,412.34,410.72,411.94,99662.0,390.3057,391.4354,389.8975,391.0557,99662.0
2022-01-31 15:40:00,411.89,412.81,411.64,412.77,196056.0,391.0082,391.8816,390.7709,391.8436,196056.0
2022-01-31 15:50:00,412.76,413.97,412.73,413.53,584683.0,391.8341,392.9828,391.8056,392.5651,584683.0
2022-02-01 09:30:00,414.36,414.65,413.24,414.12,436348.0,393.353,393.6283,392.2898,393.1252,436348.0
2022-02-01 09:40:00,414.06,414.42,412.46,413.34,262969.0,393.0682,393.4099,391.5493,392.3847,262969.0
2022-02-01 09:50:00,413.24,413.85,412.86,413.51,202618.0,392.2898,392.8688,391.929,392.5461,202618.0
2022-02-01 10:00:00,413.49,413.56,410.9,411.76,301960.0,392.5271,392.5935,390.0684,390.8848,301960.0
2022-02-01 10:10:00,411.97,412.88,411.59,412.07,198043.0,391.0842,391.948,390.7234,391.1791,198043.0
2022-02-01 10:20:00,412.05,413.76,412.02,412.57,175725.0,391.1601,392.7834,391.1316,391.6537,175725.0
2022-02-01 10:30:00,412.58,413.46,412.17,412.66,217685.0,391.6632,392.4986,391.274,391.7392,217685.0
2022-02-01 10:40:00,412.74,413.3,411.78,412.18,168923.0,391.8151,392.3467,390.9038,391.2835,168923.0
2022-02-01 10:50:00,412.11,413.73,412.04,413.72,154814.0,391.2171,392.7549,391.1506,392.7454,154814.0
2022-02-01 11:00:00,413.7,414.12,413.25,414.05,160163.0,392.7264,393.1252,392.2993,393.0587,160163.0
2022-02-01 11:10:00,414.03,414.49,413.83,414.16,200147.0,393.0397,393.4764,392.8499,393.1631,200147.0
2022-02-01 11:20:00,414.19,414.26,413.17,413.61,123010.0,393.1916,393.2581,392.2233,392.641,123010.0
2022-02-01 11:30:00,413.58,414.11,412.8,413.62,100682.0,392.6125,393.1157,391.8721,392.6505,100682.0
2022-02-01 11:40:00,413.67,414.44,413.54,414.01,252952.0,392.698,393.4289,392.5746,393.0207,252952.0
2022-02-01 11:50:00,413.99,414.65,413.79,414.37,89832.0,393.0017,393.6283,392.8119,393.3625,89832.0
2022-02-01 12:00:00,414.35,414.53,413.87,414.01,104506.0,393.3435,393.5144,392.8878,393.0207,104506.0
2022-02-01 12:10:00,414.01,414.07,413.39,414.0,115279.0,393.0207,393.0777,392.4322,393.0112,115279.0
2022-02-01 12:20:00,414.04,414.15,413.32,413.83,87432.0,393.0492,393.1536,392.3657,392.8499,87432.0
2022-02-01 12:30:00,413.79,413.86,412.79,413.28,106522.0,392.8119,392.8783,391.8626,392.3277,106522.0
2022-02-01 12:40:00,413.24,413.68,412.94,413.17,59458.0,392.2898,392.7075,392.005,392.2233,59458.0
2022-02-01 12:50:00,413.12,414.13,413.12,414.12,67627.0,392.1759,393.1346,392.1759,393.1252,67627.0
2022-02-01 13:00:00,414.05,414.14,413.3,413.38,134875.0,393.0587,393.1441,392.3467,392.4227,134875.0
2022-02-01 13:10:00,413.4,413.76,413.36,413.61,42634.0,392.4417,392.7834,392.4037,392.641,42634.0
2022-02-01 13:20:00,413.63,414.05,413.53,414.02,58554.0,392.66,393.0587,392.5651,393.0302,58554.0
2022-02-01 13:30:00,414.0,414.06,413.35,414.02,81535.0,393.0112,393.0682,392.3942,393.0302,81535.0
2022-02-01 13:40:00,414.0,414.35,413.98,414.2,61007.0,393.0112,393.3435,392.9923,393.2011,61007.0
2022-02-01 13:50:00,414.17,414.28,413.64,414.12,47639.0,393.1726,393.277,392.6695,393.1252,47639.0
2022-02-01 14:00:00,414.12,414.4,413.94,414.21,65587.0,393.1252,393.391,392.9543,393.2106,65587.0
2022-02-01 14:10:00,414.2,414.52,413.67,413.86,96919.0,393.2011,393.5049,392.698,392.8783,96919.0
2022-02-01 14:20:00,413.85,413.88,413.27,413.83,127091.0,392.8688,392.8973,392.3182,392.8499,127091.0
2022-02-01 14:30:00,413.87,414.16,413.55,413.96,50148.0,392.8878,393.1631,392.5841,392.9733,50148.0
2022-02-01 14:40:00,413.94,414.27,413.69,413.99,59662.0,392.9543,393.2676,392.717,393.0017,59662.0
2022-02-01 14:50:00,413.98,414.21,413.63,414.09,82039.0,392.9923,393.2106,392.66,393.0967,82039.0
2022-02-01 15:00:00,414.09,415.44,413.97,415.4,171278.0,393.0967,394.3782,392.9828,394.3403,171278.0
2022-02-01 15:10:00,415.4,415.4,414.97,415.28,122215.0,394.3403,394.3403,393.9321,394.2263,122215.0
2022-02-01 15:20:00,415.33,415.98,415.26,415.85,141128.0,394.2738,394.8909,394.2074,394.7674,141128.0
2022-02-01 15:30:00,415.87,416.35,415.43,415.48,237856.0,394.7864,395.2421,394.3687,394.4162,237856.0
2022-02-01 15:40:00,415.5,416.73,415.46,416.68,222886.0,394.4352,395.6028,394.3972,395.5554,222886.0
2022-02-01 15:50:00,416.69,417.04,416.32,416.41,512579.0,395.5649,395.8971,395.2136,395.2991,512579.0
2022-02-02 09:30:00,418.74,419.6,418.36,419.35,524174.0,397.5109,398.3273,397.1502,398.09,524174.0
2022-02-02 09:40:00,419.35,419.46,417.42,417.46,181816.0,398.09,398.1944,396.2579,396.2958,181816.0
2022-02-02 09:50:00,417.43,418.33,417.4,417.92,118025.0,396.2673,397.1217,396.2389,396.7325,118025.0
2022-02-02 10:00:00,417.95,419.16,417.95,418.95,126044.0,396.761,397.9096,396.761,397.7103,126044.0
2022-02-02 10:10:00,418.98,419.3,417.62,418.27,177211.0,397.7388,398.0425,396.4477,397.0648,177211.0
2022-02-02 10:20:00,418.3,418.58,417.29,417.55,82904.0,397.0932,397.359,396.1344,396.3813,82904.0
2022-02-02 10:30:00,417.61,418.24,416.85,418.18,127601.0,396.4382,397.0363,395.7168,396.9793,127601.0
2022-02-02 10:40:00,418.16,419.03,417.62,418.71,102217.0,396.9603,397.7862,396.4477,397.4825,102217.0
2022-02-02 10:50:00,418.7,418.84,417.71,418.43,87081.0,397.473,397.6059,396.5332,397.2166,87081.0
2022-02-02 11:00:00,418.37,418.6,417.21,417.25,83709.0,397.1597,397.378,396.0585,396.0965,83709.0
2022-02-02 11:10:00,417.27,417.54,416.54,417.1,155314.0,396.1155,396.3718,395.4225,395.9541,155314.0
2022-02-02 11:20:00,417.15,417.91,417.15,417.63,75545.0,396.0015,396.723,396.0015,396.4572,75545.0
2022-02-02 11:30:00,417.59,417.63,416.66,416.83,105603.0,396.4192,396.4572,395.5364,395.6978,105603.0
2022-02-02 11:40:00,416.79,417.94,416.73,417.52,89996.0,395.6598,396.7515,395.6028,396.3528,89996.0
2022-02-02 11:50:00,417.55,418.15,417.51,418.1,65400.0,396.3813,396.9508,396.3433,396.9034,65400.0
2022-02-02 12:00:00,418.08,419.02,417.71,418.95,97256.0,396.8844,397.7767,396.5332,397.7103,97256.0
2022-02-02 12:10:00,418.97,419.25,418.25,418.5,103965.0,397.7293,397.9951,397.0458,397.2831,103965.0
2022-02-02 12:20:00,418.5,418.75,418.38,418.43,60098.0,397.2831,397.5204,397.1692,397.2166,60098.0
2022-02-02 12:30:00,418.46,418.96,418.14,418.93,55006.0,397.2451,397.7198,396.9414,397.6913,55006.0
2022-02-02 12:40:00,418.92,419.8,418.76,419.49,77984.0,397.6818,398.5172,397.5299,398.2229,77984.0
2022-02-02 12:50:00,419.48,420.02,419.29,420.01,51222.0,398.2134,398.726,398.033,398.7165,51222.0
2022-02-02 13:00:00,419.98,420.03,419.39,419.4,99847.0,398.6881,398.7355,398.128,398.1375,99847.0
2022-02-02 13:10:00,419.4,419.72,419.12,419.33,99099.0,398.1375,398.4412,397.8717,398.071,99099.0
2022-02-02 13:20:00,419.37,419.45,418.55,418.93,98978.0,398.109,398.1849,397.3306,397.6913,98978.0
2022-02-02 13:30:00,418.92,419.64,418.86,419.64,115901.0,397.6818,398.3653,397.6248,398.3653,115901.0
2022-02-02 13:40:00,419.59,419.83,419.16,419.16,66124.0,398.3178,398.5457,397.9096,397.9096,66124.0
2022-02-02 13:50:00,419.17,419.59,419.02,419.49,81099.0,397.9191,398.3178,397.7767,398.2229,81099.0
2022-02-02 14:00:00,419.47,420.0,419.41,419.67,58648.0,398.2039,398.7071,398.147,398.3938,58648.0
2022-02-02 14:10:00,419.75,419.92,418.92,419.57,132000.0,398.4697,398.6311,397.6818,398.2989,132000.0
2022-02-02 14:20:00,419.56,419.59,418.78,419.48,92617.0,398.2894,398.3178,397.5489,398.2134,92617.0
2022-02-02 14:30:00,419.45,420.27,419.43,419.94,142564.0,398.1849,398.9634,398.166,398.6501,142564.0
2022-02-02 14:40:00,419.95,420.74,419.95,420.63,104744.0,398.6596,399.4095,398.6596,399.3051,104744.0
2022-02-02 14:50:00,420.69,420.8,420.13,420.19,103656.0,399.3621,399.4665,398.8305,398.8874,103656.0
2022-02-02 15:00:00,420.19,420.71,419.78,420.18,96984.0,398.8874,399.3811,398.4982,398.8779,96984.0
2022-02-02 15:10:00,420.17,421.08,419.99,420.96,128092.0,398.8684,399.7323,398.6976,399.6184,128092.0
2022-02-02 15:20:00,420.99,421.09,420.14,420.53,179405.0,399.6469,399.7418,398.84,399.2102,179405.0
2022-02-02 15:30:00,420.48,420.89,420.25,420.47,172706.0,399.1627,399.5519,398.9444,399.1532,172706.0
2022-02-02 15:40:00,420.53,421.09,420.4,420.94,171337.0,399.2102,399.7418,399.0868,399.5994,171337.0
2022-02-02 15:50:00,420.92,421.18,420.05,420.39,399423.0,399.5804,399.8272,398.7545,399.0773,399423.0
2022-02-03 09:30:00,414.59,415.8,413.73,415.76,403469.0,393.5713,394.72,392.7549,394.682,403469.0
2022-02-03 09:40:00,415.75,415.85,414.0,414.1,183463.0,394.6725,394.7674,393.0112,393.1062,183463.0
2022-02-03 09:50:00,414.15,414.78,413.73,414.0,119572.0,393.1536,393.7517,392.7549,393.0112,119572.0
2022-02-03 10:00:00,414.03,415.23,413.82,414.83,207866.0,393.0397,394.1789,392.8404,393.7992,207866.0
2022-02-03 10:10:00,414.89,415.79,414.41,415.68,134407.0,393.8561,394.7105,393.4005,394.6061,134407.0
2022-02-03 10:20:00,415.67,416.28,415.27,416.04,139058.0,394.5966,395.1756,394.2169,394.9478,139058.0
2022-02-03 10:30:00,416.02,416.4,415.49,415.92,114420.0,394.9288,395.2896,394.4257,394.8339,114420.0
2022-02-03 10:40:00,415.9,416.32,415.05,415.22,256446.0,394.8149,395.2136,394.008,394.1694,256446.0
2022-02-03 10:50:00,415.28,416.05,415.28,415.5,96902.0,394.2263,394.9573,394.2263,394.4352,96902.0
2022-02-03 11:00:00,415.53,416.06,414.92,415.79,99164.0,394.4637,394.9668,393.8846,394.7105,99164.0
2022-02-03 11:10:00,415.76,416.43,415.65,416.06,108070.0,394.682,395.318,394.5776,394.9668,108070.0
2022-02-03 11:20:00,416.15,416.15,414.79,415.16,94055.0,395.0522,395.0522,393.7612,394.1124,94055.0
2022-02-03 11:30:00,415.15,415.3,414.67,414.77,87283.0,394.1029,394.2453,393.6473,393.7422,87283.0
2022-02-03 11:40:00,414.8,415.02,414.49,414.64,83988.0,393.7707,393.9795,393.4764,393.6188,83988.0
2022-02-03 11:50:00,414.63,414.99,413.87,413.89,119113.0,393.6093,393.951,392.8878,392.9068,119113.0
2022-02-03 12:00:00,413.87,414.29,413.28,413.71,138122.0,392.8878,393.2865,392.3277,392.7359,138122.0
2022-02-03 12:10:00,413.67,414.11,412.95,413.01,113830.0,392.698,393.1157,392.0145,392.0714,113830.0
2022-02-03 12:20:00,413.04,414.07,413.03,413.89,108426.0,392.0999,393.0777,392.0904,392.9068,108426.0
2022-02-03 12:30:00,413.85,414.28,413.37,414.06,109965.0,392.8688,393.277,392.4132,393.0682,109965.0
2022-02-03 12:40:00,414.1,414.21,413.01,413.27,99766.0,393.1062,393.2106,392.0714,392.3182,99766.0
2022-02-03 12:50:00,413.31,413.77,413.16,413.64,84675.0,392.3562,392.7929,392.2138,392.6695,84675.0
2022-02-03 13:00:00,413.65,413.65,413.0,413.06,93826.0,392.679,392.679,392.0619,392.1189,93826.0
2022-02-03 13:10:00,413.08,413.68,412.86,413.48,71249.0,392.1379,392.7075,391.929,392.5176,71249.0
2022-02-03 13:20:00,413.44,414.12,413.37,413.77,84244.0,392.4796,393.1252,392.4132,392.7929,84244.0
2022-02-03 13:30:00,413.77,414.36,413.51,413.7,88796.0,392.7929,393.353,392.5461,392.7264,88796.0
2022-02-03 13:40:00,413.76,414.06,413.62,413.92,66057.0,392.7834,393.0682,392.6505,392.9353,66057.0
2022-02-03 13:50:00,413.93,413.98,413.44,413.7,56616.0,392.9448,392.9923,392.4796,392.7264,56616.0
2022-02-03 14:00:00,413.67,414.24,413.51,414.05,74210.0,392.698,393.2391,392.5461,393.0587,74210.0
2022-02-03 14:10:00,414.13,414.13,413.64,413.91,82521.0,393.1346,393.1346,392.6695,392.9258,82521.0
2022-02-03 14:20:00,413.91,414.05,413.07,413.33,84838.0,392.9258,393.0587,392.1284,392.3752,84838.0
2022-02-03 14:30:00,413.19,413.32,412.44,412.52,146699.0,392.2423,392.3657,391.5303,391.6063,146699.0
2022-02-03 14:40:00,412.51,412.51,411.63,411.8,140727.0,391.5968,391.5968,390.7614,390.9228,140727.0
2022-02-03 14:50:00,411.83,412.32,411.69,412.1,102686.0,390.9513,391.4164,390.8184,391.2076,102686.0
2022-02-03 15:00:00,412.09,412.41,411.45,411.66,110797.0,391.1981,391.5018,390.5905,390.7899,110797.0
2022-02-03 15:10:00,411.69,412.7,411.59,412.64,134713.0,390.8184,391.7771,390.7234,391.7202,134713.0
2022-02-03 15:20:00,412.66,413.12,412.17,412.44,159968.0,391.7392,392.1759,391.274,391.5303,159968.0
2022-02-03 15:30:00,412.45,412.45,411.02,411.31,142322.0,391.5398,391.5398,390.1823,390.4576,142322.0
2022-02-03 15:40:00,411.29,411.75,410.62,410.77,189485.0,390.4386,390.8753,389.8026,389.945,189485.0
2022-02-03 15:50:00,410.76,411.31,409.79,410.64,442127.0,389.9355,390.4576,389.0147,389.8216,442127.0
2022-02-04 09:30:00,410.34,410.9,409.18,409.73,250375.0,389.5368,390.0684,388.4356,388.9577,250375.0
2022-02-04 09:40:00,409.8,412.08,409.76,411.37,218161.0,389.0242,391.1886,388.9862,390.5146,218161.0
2022-02-04 09:50:00,411.26,411.54,410.3,410.97,70047.0,390.4102,390.676,389.4988,390.1349,70047.0
2022-02-04 10:00:00,411.19,411.85,410.73,411.03,95586.0,390.3437,390.9702,389.907,390.1918,95586.0
2022-02-04 10:10:00,411.1,412.51,410.35,412.14,87969.0,390.2583,391.5968,389.5463,391.2455,87969.0
2022-02-04 10:20:00,412.07,412.32,410.07,410.12,72951.0,391.1791,391.4164,389.2805,389.3279,72951.0
2022-02-04 10:30:00,410.13,410.93,408.97,409.39,111797.0,389.3374,390.0969,388.2362,388.635,111797.0
2022-02-04 10:40:00,409.6,409.88,408.42,408.8,259888.0,388.8343,389.1001,387.7141,388.0749,259888.0
2022-02-04 10:50:00,408.81,409.46,408.53,408.83,126657.0,388.0844,388.7014,387.8186,388.1033,126657.0
2022-02-04 11:00:00,408.79,409.4,408.5,408.88,110610.0,388.0654,388.6444,387.7901,388.1508,110610.0
2022-02-04 11:10:00,408.86,408.96,408.06,408.92,151491.0,388.1318,388.2268,387.3724,388.1888,151491.0
2022-02-04 11:20:00,408.82,410.23,408.5,409.79,121749.0,388.0939,389.4324,387.7901,389.0147,121749.0
2022-02-04 11:30:00,409.88,411.1,409.7,410.72,172627.0,389.1001,390.2583,388.9292,389.8975,172627.0
2022-02-04 11:40:00,410.8,411.58,410.6,411.02,142575.0,389.9735,390.7139,389.7836,390.1823,142575.0
2022-02-04 11:50:00,411.02,411.73,410.71,410.81,105324.0,390.1823,390.8563,389.888,389.983,105324.0
2022-02-04 12:00:00,410.85,411.16,410.46,411.01,129390.0,390.0209,390.3152,389.6507,390.1728,129390.0
2022-02-04 12:10:00,411.06,411.62,410.45,411.31,100452.0,390.2203,390.7519,389.6412,390.4576,100452.0
2022-02-04 12:20:00,411.24,411.64,411.01,411.37,103526.0,390.3912,390.7709,390.1728,390.5146,103526.0
2022-02-04 12:30:00,411.4,411.83,410.84,411.74,156491.0,390.5431,390.9513,390.0114,390.8658,156491.0
2022-02-04 12:40:00,411.76,412.12,411.55,412.07,82729.0,390.8848,391.2266,390.6854,391.1791,82729.0
2022-02-04 12:50:00,412.09,412.43,411.83,412.37,77670.0,391.1981,391.5208,390.9513,391.4639,77670.0
2022-02-04 13:00:00,412.39,413.74,412.39,413.7,151462.0,391.4829,392.7644,391.4829,392.7264,151462.0
2022-02-04 13:10:00,413.66,413.9,413.17,413.38,101418.0,392.6885,392.9163,392.2233,392.4227,101418.0
2022-02-04 13:20:00,413.39,414.06,413.29,413.49,88736.0,392.4322,393.0682,392.3372,392.5271,88736.0
2022-02-04 13:30:00,413.51,413.87,413.36,413.58,73532.0,392.5461,392.8878,392.4037,392.6125,73532.0
2022-02-04 13:40:00,413.62,414.47,413.6,414.01,137183.0,392.6505,393.4574,392.6315,393.0207,137183.0
2022-02-04 13:50:00,414.03,414.39,413.97,414.27,94085.0,393.0397,393.3815,392.9828,393.2676,94085.0
2022-02-04 14:00:00,414.31,414.46,413.83,414.15,145075.0,393.3055,393.4479,392.8499,393.1536,145075.0
2022-02-04 14:10:00,414.14,414.18,413.18,413.18,117338.0,393.1441,393.1821,392.2328,392.2328,117338.0
2022-02-04 14:20:00,413.14,414.0,413.1,413.71,78694.0,392.1948,393.0112,392.1569,392.7359,78694.0
2022-02-04 14:30:00,413.73,414.75,413.6,414.48,108044.0,392.7549,393.7232,392.6315,393.4669,108044.0
2022-02-04 14:40:00,414.49,414.69,413.79,414.06,109918.0,393.4764,393.6663,392.8119,393.0682,109918.0
2022-02-04 14:50:00,414.06,414.7,413.95,414.67,98133.0,393.0682,393.6758,392.9638,393.6473,98133.0
2022-02-04 15:00:00,414.71,415.6,414.68,415.51,126925.0,393.6852,394.5301,393.6568,394.4447,126925.0
2022-02-04 15:10:00,415.49,416.24,415.28,415.31,309641.0,394.4257,395.1377,394.2263,394.2548,309641.0
2022-02-04 15:20:00,415.29,415.92,415.24,415.44,138977.0,394.2358,394.8339,394.1884,394.3782,138977.0
2022-02-04 15:30:00,415.45,416.06,415.32,415.34,182054.0,394.3877,394.9668,394.2643,394.2833,182054.0
2022-02-04 15:40:00,415.34,415.36,413.57,413.99,293126.0,394.2833,394.3023,392.603,393.0017,293126.0
2022-02-04 15:50:00,414.0,414.42,412.4,412.58,436303.0,393.0112,393.4099,391.4924,391.6632,436303.0
2022-02-07 09:30:00,413.23,413.54,412.07,413.16,348048.0,392.2803,392.5746,391.1791,392.2138,348048.0
2022-02-07 09:40:00,413.12,413.59,412.5,412.69,160990.0,392.1759,392.622,391.5873,391.7677,160990.0
2022-02-07 09:50:00,412.73,414.07,412.7,413.61,140166.0,391.8056,393.0777,391.7771,392.641,140166.0
2022-02-07 10:00:00,413.73,413.97,413.07,413.46,101540.0,392.7549,392.9828,392.1284,392.4986,101540.0
2022-02-07 10:10:00,413.59,413.72,412.42,412.5,111872.0,392.622,392.7454,391.5113,391.5873,111872.0
2022-02-07 10:20:00,412.58,413.82,412.35,413.55,75480.0,391.6632,392.8404,391.4449,392.5841,75480.0
2022-02-07 10:30:00,413.56,414.5,413.26,413.99,87548.0,392.5935,393.4859,392.3088,393.0017,87548.0
2022-02-07 10:40:00,414.01,414.06,413.0,413.33,82549.0,393.0207,393.0682,392.0619,392.3752,82549.0
2022-02-07 10:50:00,413.2,413.74,413.04,413.53,62550.0,392.2518,392.7644,392.0999,392.5651,62550.0
2022-02-07 11:00:00,413.51,413.8,412.49,412.61,89138.0,392.5461,392.8214,391.5778,391.6917,89138.0
2022-02-07 11:10:00,412.64,413.1,412.57,412.93,105202.0,391.7202,392.1569,391.6537,391.9955,105202.0
2022-02-07 11:20:00,412.92,413.39,412.58,412.96,93936.0,391.986,392.4322,391.6632,392.024,93936.0
2022-02-07 11:30:00,412.95,412.96,411.48,411.61,116191.0,392.0145,392.024,390.619,390.7424,116191.0
2022-02-07 11:40:00,411.63,411.74,411.07,411.54,81039.0,390.7614,390.8658,390.2298,390.676,81039.0
2022-02-07 11:50:00,411.52,412.16,411.29,412.05,86751.0,390.657,391.2645,390.4386,391.1601,86751.0
2022-02-07 12:00:00,412.0,412.09,411.28,411.32,65324.0,391.1126,391.1981,390.4291,390.4671,65324.0
2022-02-07 12:10:00,411.36,411.89,411.26,411.65,46184.0,390.5051,391.0082,390.4102,390.7804,46184.0
2022-02-07 12:20:00,411.57,412.03,411.22,411.27,65622.0,390.7044,391.1411,390.3722,390.4196,65622.0
2022-02-07 12:30:00,411.23,411.68,410.75,410.98,98815.0,390.3817,390.8089,389.926,390.1443,98815.0
2022-02-07 12:40:00,411.02,411.9,411.02,411.73,60151.0,390.1823,391.0177,390.1823,390.8563,60151.0
2022-02-07 12:50:00,411.71,411.86,411.45,411.54,59534.0,390.8373,390.9797,390.5905,390.676,59534.0
2022-02-07 13:00:00,411.59,412.46,411.38,412.43,87073.0,390.7234,391.5493,390.5241,391.5208,87073.0
2022-02-07 13:10:00,412.41,412.9,412.33,412.48,85879.0,391.5018,391.967,391.4259,391.5683,85879.0
2022-02-07 13:20:00,412.49,412.92,412.4,412.78,41986.0,391.5778,391.986,391.4924,391.8531,41986.0
2022-02-07 13:30:00,412.82,413.11,412.77,413.04,69880.0,391.8911,392.1664,391.8436,392.0999,69880.0
2022-02-07 13:40:00,413.06,413.19,412.45,412.57,46770.0,392.1189,392.2423,391.5398,391.6537,46770.0
2022-02-07 13:50:00,412.52,413.34,412.43,413.19,53190.0,391.6063,392.3847,391.5208,392.2423,53190.0
2022-02-07 14:00:00,413.19,413.22,412.66,412.66,51120.0,392.2423,392.2708,391.7392,391.7392,51120.0
2022-02-07 14:10:00,412.72,413.34,412.7,413.08,61311.0,391.7961,392.3847,391.7771,392.1379,61311.0
2022-02-07 14:20:00,413.09,413.79,412.85,413.79,91203.0,392.1474,392.8119,391.9195,392.8119,91203.0
2022-02-07 14:30:00,413.8,414.01,413.55,413.69,86426.0,392.8214,393.0207,392.5841,392.717,86426.0
2022-02-07 14:40:00,413.69,414.14,413.6,413.71,57399.0,392.717,393.1441,392.6315,392.7359,57399.0
2022-02-07 14:50:00,413.72,413.91,413.47,413.66,70224.0,392.7454,392.9258,392.5081,392.6885,70224.0
2022-02-07 15:00:00,413.64,414.07,413.26,413.92,75446.0,392.6695,393.0777,392.3088,392.9353,75446.0
2022-02-07 15:10:00,413.9,414.62,413.8,414.13,103839.0,392.9163,393.5998,392.8214,393.1346,103839.0
2022-02-07 15:20:00,414.11,414.16,412.74,412.88,127275.0,393.1157,393.1631,391.8151,391.948,127275.0
2022-02-07 15:30:00,412.95,413.25,411.77,411.85,110458.0,392.0145,392.2993,390.8943,390.9702,110458.0
2022-02-07 15:40:00,411.79,411.95,410.91,411.05,132892.0,390.9133,391.0652,390.0779,390.2108,132892.0
2022-02-07 15:50:00,411.06,411.85,409.9,411.16,432876.0,390.2203,390.9702,389.1191,390.3152,432876.0
2022-02-08 09:30:00,410.72,411.38,410.32,411.03,270526.0,389.8975,390.5241,389.5178,390.1918,270526.0
2022-02-08 09:40:00,411.02,411.26,410.4,410.55,99333.0,390.1823,390.4102,389.5938,389.7361,99333.0
2022-02-08 09:50:00,410.58,410.99,410.1,410.43,120336.0,389.7646,390.1538,389.309,389.6222,120336.0
2022-02-08 10:00:00,410.38,410.44,409.35,410.37,130382.0,389.5748,389.6317,388.597,389.5653,130382.0
2022-02-08 10:10:00,410.24,411.16,410.02,410.79,126484.0,389.4419,390.3152,389.233,389.964,126484.0
2022-02-08 10:20:00,410.8,410.98,410.05,410.32,104051.0,389.9735,390.1443,389.2615,389.5178,104051.0
2022-02-08 10:30:00,410.28,410.94,409.89,410.67,94456.0,389.4798,390.1064,389.1096,389.8501,94456.0
2022-02-08 10:40:00,410.62,411.98,410.4,411.67,113381.0,389.8026,391.0936,389.5938,390.7994,113381.0
2022-02-08 10:50:00,411.68,412.15,411.51,411.79,82209.0,390.8089,391.255,390.6475,390.9133,82209.0
2022-02-08 11:00:00,411.79,412.7,411.77,412.59,83905.0,390.9133,391.7771,390.8943,391.6727,83905.0
2022-02-08 11:10:00,412.5,413.11,412.38,413.0,132294.0,391.5873,392.1664,391.4734,392.0619,132294.0
2022-02-08 11:20:00,413.04,413.06,412.5,412.79,83416.0,392.0999,392.1189,391.5873,391.8626,83416.0
2022-02-08 11:30:00,412.85,413.58,412.82,413.57,97368.0,391.9195,392.6125,391.8911,392.603,97368.0
2022-02-08 11:40:00,413.55,413.84,413.42,413.63,71318.0,392.5841,392.8594,392.4606,392.66,71318.0
2022-02-08 11:50:00,413.61,413.93,413.42,413.79,94388.0,392.641,392.9448,392.4606,392.8119,94388.0
2022-02-08 12:00:00,413.79,414.16,413.32,413.44,127969.0,392.8119,393.1631,392.3657,392.4796,127969.0
2022-02-08 12:10:00,413.44,413.63,413.24,413.5,86641.0,392.4796,392.66,392.2898,392.5366,86641.0
2022-02-08 12:20:00,413.56,413.86,413.43,413.81,54745.0,392.5935,392.8783,392.4701,392.8309,54745.0
2022-02-08 12:30:00,413.84,414.7,413.84,414.64,111281.0,392.8594,393.6758,392.8594,393.6188,111281.0
2022-02-08 12:40:00,414.65,414.87,414.37,414.43,82067.0,393.6283,393.8371,393.3625,393.4194,82067.0
2022-02-08 12:50:00,414.42,414.59,414.21,414.25,48500.0,393.4099,393.5713,393.2106,393.2486,48500.0
2022-02-08 13:00:00,414.27,414.32,413.99,414.06,56977.0,393.2676,393.315,393.0017,393.0682,56977.0
2022-02-08 13:10:00,414.06,414.29,413.53,413.86,73729.0,393.0682,393.2865,392.5651,392.8783,73729.0
2022-02-08 13:20:00,413.85,413.96,413.39,413.56,55583.0,392.8688,392.9733,392.4322,392.5935,55583.0
2022-02-08 13:30:00,413.58,414.18,413.58,413.74,66814.0,392.6125,393.1821,392.6125,392.7644,66814.0
2022-02-08 13:40:00,413.78,413.83,413.4,413.78,65859.0,392.8024,392.8499,392.4417,392.8024,65859.0
2022-02-08 13:50:00,413.76,414.08,413.42,414.08,42074.0,392.7834,393.0872,392.4606,393.0872,42074.0
2022-02-08 14:00:00,414.12,414.48,413.96,414.23,48393.0,393.1252,393.4669,392.9733,393.2296,48393.0
2022-02-08 14:10:00,414.19,414.19,413.6,413.73,47585.0,393.1916,393.1916,392.6315,392.7549,47585.0
2022-02-08 14:20:00,413.75,413.77,412.63,412.73,107589.0,392.7739,392.7929,391.7107,391.8056,107589.0
2022-02-08 14:30:00,412.73,413.21,412.15,412.18,110542.0,391.8056,392.2613,391.255,391.2835,110542.0
2022-02-08 14:40:00,412.31,412.62,412.03,412.42,85676.0,391.4069,391.7012,391.1411,391.5113,85676.0
2022-02-08 14:50:00,412.43,412.84,412.31,412.54,179488.0,391.5208,391.91,391.4069,391.6253,179488.0
2022-02-08 15:00:00,412.46,412.95,411.98,412.83,109830.0,391.5493,392.0145,391.0936,391.9006,109830.0
2022-02-08 15:10:00,412.86,414.44,412.81,414.21,113254.0,391.929,393.4289,391.8816,393.2106,113254.0
2022-02-08 15:20:00,414.22,414.34,413.58,413.87,99133.0,393.2201,393.334,392.6125,392.8878,99133.0
2022-02-08 15:30:00,413.89,414.66,413.78,414.23,127790.0,392.9068,393.6378,392.8024,393.2296,127790.0
2022-02-08 15:40:00,414.23,414.75,413.85,414.35,131580.0,393.2296,393.7232,392.8688,393.3435,131580.0
2022-02-08 15:50:00,414.36,415.46,413.98,414.5,310015.0,393.353,394.3972,392.9923,393.4859,310015.0
2022-02-09 09:30:00,418.5,419.27,418.34,419.01,361052.0,397.2831,398.0141,397.1312,397.7672,361052.0
2022-02-09 09:40:00,419.1,419.57,418.85,419.17,191092.0,397.8527,398.2989,397.6154,397.9191,191092.0
2022-02-09 09:50:00,419.19,419.22,418.54,418.66,113201.0,397.9381,397.9666,397.3211,397.435,113201.0
2022-02-09 10:00:00,418.68,419.56,418.68,419.32,136637.0,397.454,398.2894,397.454,398.0615,136637.0
2022-02-09 10:10:00,419.4,419.51,418.46,418.6,120596.0,398.1375,398.2419,397.2451,397.378,120596.0
2022-02-09 10:20:00,418.57,419.4,418.45,419.14,159659.0,397.3496,398.1375,397.2356,397.8907,159659.0
2022-02-09 10:30:00,419.18,419.85,419.1,419.49,163105.0,397.9286,398.5647,397.8527,398.2229,163105.0
2022-02-09 10:40:00,419.51,419.76,419.12,419.41,93537.0,398.2419,398.4792,397.8717,398.147,93537.0
2022-02-09 10:50:00,419.39,419.96,419.29,419.94,92489.0,398.128,398.6691,398.033,398.6501,92489.0
2022-02-09 11:00:00,419.95,420.17,419.38,419.49,133271.0,398.6596,398.8684,398.1185,398.2229,133271.0
2022-02-09 11:10:00,419.49,419.69,419.0,419.44,132007.0,398.2229,398.4128,397.7578,398.1754,132007.0
2022-02-09 11:20:00,419.42,419.69,419.37,419.4,66553.0,398.1565,398.4128,398.109,398.1375,66553.0
2022-02-09 11:30:00,419.38,419.71,419.17,419.53,103769.0,398.1185,398.4318,397.9191,398.2609,103769.0
2022-02-09 11:40:00,419.53,419.66,419.2,419.46,63427.0,398.2609,398.3843,397.9476,398.1944,63427.0
2022-02-09 11:50:00,419.44,419.67,418.8,419.11,105384.0,398.1754,398.3938,397.5679,397.8622,105384.0
2022-02-09 12:00:00,419.13,419.35,418.77,418.99,88775.0,397.8812,398.09,397.5394,397.7483,88775.0
2022-02-09 12:10:00,419.01,419.29,418.65,419.26,74485.0,397.7672,398.033,397.4255,398.0046,74485.0
2022-02-09 12:20:00,419.27,419.51,419.12,419.32,79266.0,398.0141,398.2419,397.8717,398.0615,79266.0
2022-02-09 12:30:00,419.32,419.69,419.06,419.67,113961.0,398.0615,398.4128,397.8147,398.3938,113961.0
2022-02-09 12:40:00,419.68,419.8,419.52,419.72,81350.0,398.4033,398.5172,398.2514,398.4412,81350.0
2022-02-09 12:50:00,419.71,419.87,419.5,419.84,52031.0,398.4318,398.5836,398.2324,398.5552,52031.0
2022-02-09 13:00:00,419.84,420.02,419.53,419.65,70902.0,398.5552,398.726,398.2609,398.3748,70902.0
2022-02-09 13:10:00,419.7,419.73,419.34,419.6,108938.0,398.4223,398.4507,398.0805,398.3273,108938.0
2022-02-09 13:20:00,419.59,419.77,419.52,419.75,65514.0,398.3178,398.4887,398.2514,398.4697,65514.0
2022-02-09 13:30:00,419.75,419.9,419.58,419.58,54842.0,398.4697,398.6121,398.3083,398.3083,54842.0
2022-02-09 13:40:00,419.57,419.95,419.55,419.81,98434.0,398.2989,398.6596,398.2799,398.5267,98434.0
2022-02-09 13:50:00,419.82,419.94,419.76,419.93,67230.0,398.5362,398.6501,398.4792,398.6406,67230.0
2022-02-09 14:00:00,419.96,420.43,419.96,420.4,154770.0,398.6691,399.1153,398.6691,399.0868,154770.0
2022-02-09 14:10:00,420.4,420.55,420.28,420.39,109728.0,399.0868,399.2292,398.9729,399.0773,109728.0
2022-02-09 14:20:00,420.4,420.52,420.28,420.48,82024.0,399.0868,399.2007,398.9729,399.1627,82024.0
2022-02-09 14:30:00,420.49,420.69,420.33,420.63,63366.0,399.1722,399.3621,399.0203,399.3051,63366.0
2022-02-09 14:40:00,420.61,420.65,420.27,420.29,95340.0,399.2861,399.3241,398.9634,398.9824,95340.0
2022-02-09 14:50:00,420.32,420.43,419.81,419.84,162689.0,399.0108,399.1153,398.5267,398.5552,162689.0
2022-02-09 15:00:00,419.86,419.89,419.21,419.3,185990.0,398.5742,398.6026,397.9571,398.0425,185990.0
2022-02-09 15:10:00,419.32,419.65,419.0,419.5,105360.0,398.0615,398.3748,397.7578,398.2324,105360.0
2022-02-09 15:20:00,419.52,420.18,419.39,420.16,113019.0,398.2514,398.8779,398.128,398.8589,113019.0
2022-02-09 15:30:00,420.12,420.81,420.07,420.48,124242.0,398.821,399.476,398.7735,399.1627,124242.0
2022-02-09 15:40:00,420.45,420.49,419.64,420.38,131561.0,399.1342,399.1722,398.3653,399.0678,131561.0
2022-02-09 15:50:00,420.44,420.87,420.0,420.58,454030.0,399.1247,399.5329,398.7071,399.2577,454030.0
2022-02-10 09:30:00,414.92,417.01,414.91,416.86,307877.0,393.8846,395.8686,393.8751,395.7262,307877.0
2022-02-10 09:40:00,416.94,417.66,416.94,417.33,122937.0,395.8022,396.4857,395.8022,396.1724,122937.0
2022-02-10 09:50:00,417.42,418.83,417.24,418.48,163805.0,396.2579,397.5964,396.087,397.2641,163805.0
2022-02-10 10:00:00,418.58,419.98,418.34,419.95,174478.0,397.359,398.6881,397.1312,398.6596,174478.0
2022-02-10 10:10:00,419.98,420.07,418.67,418.97,150347.0,398.6881,398.7735,397.4445,397.7293,150347.0
2022-02-10 10:20:00,418.97,419.33,418.66,419.27,130334.0,397.7293,398.071,397.435,398.0141,130334.0
2022-02-10 10:30:00,419.32,420.52,419.02,420.52,104819.0,398.0615,399.2007,397.7767,399.2007,104819.0
2022-02-10 10:40:00,420.53,420.8,419.82,420.48,125241.0,399.2102,399.4665,398.5362,399.1627,125241.0
2022-02-10 10:50:00,420.44,420.45,418.4,418.76,216638.0,399.1247,399.1342,397.1882,397.5299,216638.0
2022-02-10 11:00:00,418.76,419.46,418.16,419.2,125172.0,397.5299,398.1944,396.9603,397.9476,125172.0
2022-02-10 11:10:00,419.21,419.21,418.1,418.27,104010.0,397.9571,397.9571,396.9034,397.0648,104010.0
2022-02-10 11:20:00,418.36,418.72,417.93,418.45,83935.0,397.1502,397.4919,396.742,397.2356,83935.0
2022-02-10 11:30:00,418.43,418.48,417.64,417.86,115629.0,397.2166,397.2641,396.4667,396.6755,115629.0
2022-02-10 11:40:00,417.86,419.32,417.82,419.18,130514.0,396.6755,398.0615,396.6376,397.9286,130514.0
2022-02-10 11:50:00,419.2,419.53,419.0,419.41,89962.0,397.9476,398.2609,397.7578,398.147,89962.0
2022-02-10 12:00:00,419.43,419.47,418.8,419.07,81465.0,398.166,398.2039,397.5679,397.8242,81465.0
2022-02-10 12:10:00,419.02,419.5,418.82,419.29,57618.0,397.7767,398.2324,397.5869,398.033,57618.0
2022-02-10 12:20:00,419.29,419.61,419.27,419.39,66204.0,398.033,398.3368,398.0141,398.128,66204.0
2022-02-10 12:30:00,419.39,419.72,418.76,419.32,77518.0,398.128,398.4412,397.5299,398.0615,77518.0
2022-02-10 12:40:00,419.3,419.42,416.31,417.12,295425.0,398.0425,398.1565,395.2041,395.9731,295425.0
2022-02-10 12:50:00,417.1,417.59,416.25,417.11,244239.0,395.9541,396.4192,395.1472,395.9636,244239.0
2022-02-10 13:00:00,417.09,417.7,416.64,417.31,150904.0,395.9446,396.5237,395.5174,396.1534,150904.0
2022-02-10 13:10:00,417.32,417.6,415.61,415.7,185670.0,396.1629,396.4287,394.5396,394.6251,185670.0
2022-02-10 13:20:00,415.68,416.16,415.08,415.1,148196.0,394.6061,395.0617,394.0365,394.0555,148196.0
2022-02-10 13:30:00,415.08,415.43,413.78,414.68,189245.0,394.0365,394.3687,392.8024,393.6568,189245.0
2022-02-10 13:40:00,414.67,415.43,414.64,414.97,163007.0,393.6473,394.3687,393.6188,393.9321,163007.0
2022-02-10 13:50:00,414.97,415.64,414.56,415.62,162441.0,393.9321,394.5681,393.5428,394.5491,162441.0
2022-02-10 14:00:00,415.58,415.77,414.21,414.75,169271.0,394.5111,394.6915,393.2106,393.7232,169271.0
2022-02-10 14:10:00,414.81,414.81,413.24,413.33,161801.0,393.7802,393.7802,392.2898,392.3752,161801.0
2022-02-10 14:20:00,413.39,414.72,413.25,414.4,167996.0,392.4322,393.6947,392.2993,393.391,167996.0
2022-02-10 14:30:00,414.39,415.17,414.2,414.61,112863.0,393.3815,394.1219,393.2011,393.5903,112863.0
2022-02-10 14:40:00,414.7,415.28,414.0,414.1,127703.0,393.6758,394.2263,393.0112,393.1062,127703.0
2022-02-10 14:50:00,414.12,414.35,413.22,413.6,142283.0,393.1252,393.3435,392.2708,392.6315,142283.0
2022-02-10 15:00:00,413.58,414.25,412.92,414.22,204400.0,392.6125,393.2486,391.986,393.2201,204400.0
2022-02-10 15:10:00,414.28,414.75,413.64,413.82,156155.0,393.277,393.7232,392.6695,392.8404,156155.0
2022-02-10 15:20:00,413.86,414.19,413.3,413.57,180559.0,392.8783,393.1916,392.3467,392.603,180559.0
2022-02-10 15:30:00,413.56,413.56,412.25,412.82,272926.0,392.5935,392.5935,391.35,391.8911,272926.0
2022-02-10 15:40:00,412.83,413.03,411.25,411.71,271944.0,391.9006,392.0904,390.4007,390.8373,271944.0
2022-02-10 15:50:00,411.69,413.68,411.14,413.17,621864.0,390.8184,392.7075,390.2962,392.2233,621864.0
2022-02-11 09:30:00,413.17,414.03,412.68,413.23,395214.0,392.2233,393.0397,391.7582,392.2803,395214.0
2022-02-11 09:40:00,413.3,415.2,412.89,414.68,166032.0,392.3467,394.1504,391.9575,393.6568,166032.0
2022-02-11 09:50:00,414.77,415.01,412.63,412.98,218181.0,393.7422,393.97,391.7107,392.043,218181.0
2022-02-11 10:00:00,413.06,414.46,412.93,413.84,227177.0,392.1189,393.4479,391.9955,392.8594,227177.0
2022-02-11 10:10:00,413.79,413.92,412.14,412.86,209527.0,392.8119,392.9353,391.2455,391.929,209527.0
2022-02-11 10:20:00,412.88,413.9,412.87,413.45,138766.0,391.948,392.9163,391.9385,392.4891,138766.0
2022-02-11 10:30:00,413.51,414.22,412.83,413.91,157299.0,392.5461,393.2201,391.9006,392.9258,157299.0
2022-02-11 10:40:00,413.92,414.1,413.24,413.38,135432.0,392.9353,393.1062,392.2898,392.4227,135432.0
2022-02-11 10:50:00,413.37,413.59,412.53,412.8,144770.0,392.4132,392.622,391.6158,391.8721,144770.0
2022-02-11 11:00:00,412.78,413.85,412.32,412.42,132468.0,391.8531,392.8688,391.4164,391.5113,132468.0
2022-02-11 11:10:00,412.46,412.61,411.66,412.14,394424.0,391.5493,391.6917,390.7899,391.2455,394424.0
2022-02-11 11:20:00,412.19,412.64,411.83,412.08,100776.0,391.293,391.7202,390.9513,391.1886,100776.0
2022-02-11 11:30:00,412.11,412.41,410.95,411.19,107621.0,391.2171,391.5018,390.1159,390.3437,107621.0
2022-02-11 11:40:00,411.16,411.67,410.8,411.45,93150.0,390.3152,390.7994,389.9735,390.5905,93150.0
2022-02-11 11:50:00,411.41,412.09,411.03,411.79,98637.0,390.5525,391.1981,390.1918,390.9133,98637.0
2022-02-11 12:00:00,411.76,412.06,411.42,411.8,94342.0,390.8848,391.1696,390.562,390.9228,94342.0
2022-02-11 12:10:00,411.83,412.48,411.3,411.48,106280.0,390.9513,391.5683,390.4481,390.619,106280.0
2022-02-11 12:20:00,411.51,411.94,411.21,411.8,58564.0,390.6475,391.0557,390.3627,390.9228,58564.0
2022-02-11 12:30:00,411.79,412.15,411.58,411.8,72628.0,390.9133,391.255,390.7139,390.9228,72628.0
2022-02-11 12:40:00,411.8,411.89,411.06,411.3,60859.0,390.9228,391.0082,390.2203,390.4481,60859.0
2022-02-11 12:50:00,411.18,411.3,410.39,410.7,101585.0,390.3342,390.4481,389.5843,389.8785,101585.0
2022-02-11 13:00:00,410.69,411.55,410.4,411.42,94326.0,389.869,390.6854,389.5938,390.562,94326.0
2022-02-11 13:10:00,411.38,411.38,410.44,410.98,101943.0,390.5241,390.5241,389.6317,390.1443,101943.0
2022-02-11 13:20:00,410.9,411.0,409.74,409.75,204810.0,390.0684,390.1633,388.9672,388.9767,204810.0
2022-02-11 13:30:00,409.73,409.8,407.11,407.12,285925.0,388.9577,389.0242,386.4705,386.48,285925.0
2022-02-11 13:40:00,407.16,407.83,405.44,406.53,278454.0,386.518,387.154,384.8852,385.9199,278454.0
2022-02-11 13:50:00,406.63,407.34,405.95,406.13,265898.0,386.0149,386.6889,385.3694,385.5402,265898.0
2022-02-11 14:00:00,406.05,407.01,404.99,406.02,327646.0,385.4643,386.3756,384.458,385.4358,327646.0
2022-02-11 14:10:00,406.09,408.08,405.61,407.59,398295.0,385.5023,387.3914,385.0466,386.9262,398295.0
2022-02-11 14:20:00,407.38,407.9,405.38,405.64,232754.0,386.7269,387.2205,384.8283,385.0751,232754.0
2022-02-11 14:30:00,405.66,407.32,405.37,406.23,204001.0,385.0941,386.6699,384.8188,385.6352,204001.0
2022-02-11 14:40:00,406.3,406.59,404.8,404.99,193841.0,385.7016,385.9769,384.2777,384.458,193841.0
2022-02-11 14:50:00,405.05,405.51,404.0,405.34,205934.0,384.515,384.9517,383.5182,384.7903,205934.0
2022-02-11 15:00:00,405.42,407.06,405.24,405.62,246354.0,384.8662,386.4231,384.6953,385.0561,246354.0
2022-02-11 15:10:00,405.69,406.47,404.79,404.88,188484.0,385.1225,385.863,384.2682,384.3536,188484.0
2022-02-11 15:20:00,404.96,405.72,404.56,405.57,155138.0,384.4295,385.151,384.0498,385.0086,155138.0
2022-02-11 15:30:00,405.52,405.72,404.42,404.67,200492.0,384.9612,385.151,383.9169,384.1542,200492.0
2022-02-11 15:40:00,404.73,406.26,403.57,406.23,276920.0,384.2112,385.6636,383.11,385.6352,276920.0
2022-02-11 15:50:00,406.3,406.82,404.91,404.94,442237.0,385.7016,386.1952,384.3821,384.4106,442237.0
2022-02-14 09:30:00,404.49,405.48,403.75,404.46,436766.0,383.9834,384.9232,383.2809,383.9549,436766.0
2022-02-14 09:40:00,404.47,405.54,403.57,404.79,173578.0,383.9644,384.9801,383.11,384.2682,173578.0
2022-02-14 09:50:00,404.69,405.7,404.35,404.52,130566.0,384.1732,385.132,383.8505,384.0119,130566.0
2022-02-14 10:00:00,404.68,404.68,402.78,403.4,167700.0,384.1637,384.1637,382.3601,382.9486,167700.0
2022-02-14 10:10:00,403.35,404.86,402.38,403.28,158153.0,382.9012,384.3346,381.9803,382.8347,158153.0
2022-02-14 10:20:00,403.29,404.16,402.78,403.53,142883.0,382.8442,383.6701,382.3601,383.072,142883.0
2022-02-14 10:30:00,403.5,403.92,402.1,402.55,125185.0,383.0436,383.4423,381.7145,382.1417,125185.0
2022-02-14 10:40:00,402.62,403.63,402.45,403.45,128005.0,382.2082,383.167,382.0468,382.9961,128005.0
2022-02-14 10:50:00,403.47,403.75,402.35,402.5,182327.0,383.0151,383.2809,381.9519,382.0943,182327.0
2022-02-14 11:00:00,402.57,403.34,402.34,402.84,148656.0,382.1607,382.8917,381.9424,382.417,148656.0
2022-02-14 11:10:00,402.81,403.9,402.36,403.79,114605.0,382.3885,383.4233,381.9614,383.3189,114605.0
2022-02-14 11:20:00,403.8,404.66,403.52,404.31,101267.0,383.3284,384.1448,383.0625,383.8125,101267.0
2022-02-14 11:30:00,404.33,404.75,403.73,404.12,199009.0,383.8315,384.2302,383.2619,383.6321,199009.0
2022-02-14 11:40:00,404.08,404.97,404.03,404.97,86796.0,383.5942,384.439,383.5467,384.439,86796.0
2022-02-14 11:50:00,405.0,405.13,404.02,404.68,98315.0,384.4675,384.5909,383.5372,384.1637,98315.0
2022-02-14 12:00:00,404.7,405.09,404.13,404.24,94649.0,384.1827,384.553,383.6416,383.746,94649.0
2022-02-14 12:10:00,404.3,404.85,404.19,404.5,74578.0,383.803,384.3251,383.6986,383.9929,74578.0
2022-02-14 12:20:00,404.47,405.39,404.44,405.37,66501.0,383.9644,384.8377,383.9359,384.8188,66501.0
2022-02-14 12:30:00,405.36,405.85,404.96,405.13,83105.0,384.8093,385.2744,384.4295,384.5909,83105.0
2022-02-14 12:40:00,405.13,405.81,405.11,405.79,87302.0,384.5909,385.2365,384.5719,385.2175,87302.0
2022-02-14 12:50:00,405.75,405.87,405.14,405.34,64428.0,385.1795,385.2934,384.6004,384.7903,64428.0
2022-02-14 13:00:00,405.36,405.99,405.06,405.58,60189.0,384.8093,385.4073,384.5245,385.0181,60189.0
2022-02-14 13:10:00,405.58,405.7,405.16,405.39,65539.0,385.0181,385.132,384.6194,384.8377,65539.0
2022-02-14 13:20:00,405.47,405.47,404.26,404.47,72147.0,384.9137,384.9137,383.765,383.9644,72147.0
2022-02-14 13:30:00,404.46,404.53,403.55,404.06,101240.0,383.9549,384.0213,383.091,383.5752,101240.0
2022-02-14 13:40:00,404.08,404.12,402.93,403.1,86486.0,383.5942,383.6321,382.5025,382.6638,86486.0
2022-02-14 13:50:00,403.13,403.13,400.96,401.12,258696.0,382.6923,382.6923,380.6323,380.7842,258696.0
2022-02-14 14:00:00,401.02,401.58,400.24,400.63,156775.0,380.6893,381.2209,379.9488,380.3191,156775.0
2022-02-14 14:10:00,400.67,401.43,400.36,401.0,144918.0,380.357,381.0785,380.0628,380.6703,144918.0
2022-02-14 14:20:00,401.02,403.35,400.51,402.28,205694.0,380.6893,382.9012,380.2051,381.8854,205694.0
2022-02-14 14:30:00,402.2,402.91,401.4,402.39,207640.0,381.8095,382.4835,381.05,381.9898,207640.0
2022-02-14 14:40:00,402.48,403.04,401.69,402.01,146468.0,382.0753,382.6069,381.3253,381.6291,146468.0
2022-02-14 14:50:00,402.01,403.48,401.92,402.73,372625.0,381.6291,383.0246,381.5437,382.3126,372625.0
2022-02-14 15:00:00,402.74,403.05,401.59,402.74,423721.0,382.3221,382.6164,381.2304,382.3221,423721.0
2022-02-14 15:10:00,402.62,403.36,402.11,402.45,191922.0,382.2082,382.9107,381.724,382.0468,191922.0
2022-02-14 15:20:00,402.51,404.0,402.04,403.16,199100.0,382.1038,383.5182,381.6576,382.7208,199100.0
2022-02-14 15:30:00,403.1,404.39,402.95,403.87,142894.0,382.6638,383.8884,382.5214,383.3948,142894.0
2022-02-14 15:40:00,403.88,404.69,403.05,404.32,256776.0,383.4043,384.1732,382.6164,383.822,256776.0
2022-02-14 15:50:00,404.29,404.35,403.13,403.64,513552.0,383.7935,383.8505,382.6923,383.1765,513552.0
2022-02-15 09:30:00,407.93,409.67,407.74,409.28,419961.0,387.249,388.9008,387.0686,388.5305,419961.0
2022-02-15 09:40:00,409.29,409.84,408.67,408.67,197408.0,388.54,389.0621,387.9515,387.9515,197408.0
2022-02-15 09:50:00,408.68,408.76,407.94,408.24,196443.0,387.961,388.0369,387.2585,387.5433,196443.0
2022-02-15 10:00:00,408.25,408.66,407.77,408.39,134812.0,387.5528,387.942,387.0971,387.6857,134812.0
2022-02-15 10:10:00,408.36,408.75,407.82,408.42,146677.0,387.6572,388.0274,387.1445,387.7141,146677.0
2022-02-15 10:20:00,408.44,409.11,408.0,409.11,140256.0,387.7331,388.3692,387.3154,388.3692,140256.0
2022-02-15 10:30:00,409.13,409.27,408.78,409.09,168409.0,388.3881,388.521,388.0559,388.3502,168409.0
2022-02-15 10:40:00,409.11,409.94,409.06,409.9,148947.0,388.3692,389.1571,388.3217,389.1191,148947.0
2022-02-15 10:50:00,409.89,409.98,409.4,409.59,115423.0,389.1096,389.195,388.6444,388.8248,115423.0
2022-02-15 11:00:00,409.63,410.03,409.44,410.0,125072.0,388.8628,389.2425,388.6824,389.214,125072.0
2022-02-15 11:10:00,409.96,409.96,409.44,409.48,104894.0,389.1761,389.1761,388.6824,388.7204,104894.0
2022-02-15 11:20:00,409.49,409.77,408.91,409.11,133803.0,388.7299,388.9957,388.1793,388.3692,133803.0
2022-02-15 11:30:00,409.12,409.93,409.12,409.77,124737.0,388.3786,389.1476,388.3786,388.9957,124737.0
2022-02-15 11:40:00,409.74,409.82,409.38,409.49,263253.0,388.9672,389.0432,388.6255,388.7299,263253.0
2022-02-15 11:50:00,409.45,409.82,409.26,409.69,111736.0,388.6919,389.0432,388.5115,388.9197,111736.0
2022-02-15 12:00:00,409.72,409.96,409.13,409.23,197950.0,388.9482,389.1761,388.3881,388.4831,197950.0
2022-02-15 12:10:00,409.25,409.38,408.44,408.49,50150.0,388.5021,388.6255,387.7331,387.7806,50150.0
2022-02-15 12:20:00,408.48,408.59,408.09,408.51,47401.0,387.7711,387.8755,387.4009,387.7996,47401.0
2022-02-15 12:30:00,408.5,408.72,408.18,408.39,46188.0,387.7901,387.9989,387.4863,387.6857,46188.0
2022-02-15 12:40:00,408.4,408.5,407.46,407.51,65046.0,387.6951,387.7901,386.8028,386.8503,65046.0
2022-02-15 12:50:00,407.53,408.09,407.5,408.09,37280.0,386.8693,387.4009,386.8408,387.4009,37280.0
2022-02-15 13:00:00,408.12,408.66,407.97,408.66,59056.0,387.4293,387.942,387.2869,387.942,59056.0
2022-02-15 13:10:00,408.64,408.73,408.43,408.43,35381.0,387.923,388.0084,387.7236,387.7236,35381.0
2022-02-15 13:20:00,408.55,409.57,408.55,409.48,96102.0,387.8375,388.8058,387.8375,388.7204,96102.0
2022-02-15 13:30:00,409.49,409.67,409.27,409.39,98269.0,388.7299,388.9008,388.521,388.635,98269.0
2022-02-15 13:40:00,409.39,409.64,409.31,409.62,41762.0,388.635,388.8723,388.559,388.8533,41762.0
2022-02-15 13:50:00,409.6,409.67,409.39,409.57,48054.0,388.8343,388.9008,388.635,388.8058,48054.0
2022-02-15 14:00:00,409.6,409.68,408.65,408.97,87706.0,388.8343,388.9103,387.9325,388.2362,87706.0
2022-02-15 14:10:00,408.96,409.53,408.87,409.4,75519.0,388.2268,388.7679,388.1413,388.6444,75519.0
2022-02-15 14:20:00,409.38,409.62,409.28,409.48,49604.0,388.6255,388.8533,388.5305,388.7204,49604.0
2022-02-15 14:30:00,409.39,409.56,409.13,409.39,52281.0,388.635,388.7963,388.3881,388.635,52281.0
2022-02-15 14:40:00,409.42,409.79,408.81,409.27,243438.0,388.6634,389.0147,388.0844,388.521,243438.0
2022-02-15 14:50:00,409.27,409.53,409.0,409.46,199515.0,388.521,388.7679,388.2647,388.7014,199515.0
2022-02-15 15:00:00,409.45,410.01,409.39,409.81,209717.0,388.6919,389.2235,388.635,389.0337,209717.0
2022-02-15 15:10:00,409.82,409.9,409.49,409.83,102014.0,389.0432,389.1191,388.7299,389.0526,102014.0
2022-02-15 15:20:00,409.84,409.94,409.38,409.64,96605.0,389.0621,389.1571,388.6255,388.8723,96605.0
2022-02-15 15:30:00,409.67,409.67,408.25,408.44,235435.0,388.9008,388.9008,387.5528,387.7331,235435.0
2022-02-15 15:40:00,408.44,409.29,408.08,409.0,225873.0,387.7331,388.54,387.3914,388.2647,225873.0
2022-02-15 15:50:00,409.02,410.29,409.0,410.15,438013.0,388.2837,389.4893,388.2647,389.3564,438013.0
2022-02-16 09:30:00,408.2,408.95,408.14,408.43,207140.0,387.5053,388.2173,387.4483,387.7236,207140.0
2022-02-16 09:40:00,408.41,408.78,408.0,408.17,141073.0,387.7046,388.0559,387.3154,387.4768,141073.0
2022-02-16 09:50:00,408.08,408.14,406.78,407.06,169727.0,387.3914,387.4483,386.1573,386.4231,169727.0
2022-02-16 10:00:00,406.95,407.51,406.68,407.3,93821.0,386.3187,386.8503,386.0623,386.6509,93821.0
2022-02-16 10:10:00,407.28,407.66,406.6,406.91,88862.0,386.6319,386.9927,385.9864,386.2807,88862.0
2022-02-16 10:20:00,406.88,407.56,406.76,407.55,82480.0,386.2522,386.8977,386.1383,386.8882,82480.0
2022-02-16 10:30:00,407.51,407.82,407.27,407.53,209025.0,386.8503,387.1445,386.6224,386.8693,209025.0
2022-02-16 10:40:00,407.52,407.73,407.15,407.38,61394.0,386.8598,387.0591,386.5085,386.7269,61394.0
2022-02-16 10:50:00,407.4,407.81,407.11,407.26,75316.0,386.7458,387.1351,386.4705,386.6129,75316.0
2022-02-16 11:00:00,407.35,407.91,407.18,407.8,68795.0,386.6984,387.23,386.537,387.1256,68795.0
2022-02-16 11:10:00,407.77,407.9,407.22,407.22,68441.0,387.0971,387.2205,386.575,386.575,68441.0
2022-02-16 11:20:00,407.25,407.95,407.09,407.89,50242.0,386.6034,387.268,386.4516,387.211,50242.0
2022-02-16 11:30:00,407.86,407.88,407.55,407.66,51729.0,387.1825,387.2015,386.8882,386.9927,51729.0
2022-02-16 11:40:00,407.77,407.79,407.28,407.62,42690.0,387.0971,387.1161,386.6319,386.9547,42690.0
2022-02-16 11:50:00,407.61,407.94,407.59,407.81,58110.0,386.9452,387.2585,386.9262,387.1351,58110.0
2022-02-16 12:00:00,407.86,408.12,407.73,407.84,40287.0,387.1825,387.4293,387.0591,387.1635,40287.0
2022-02-16 12:10:00,407.83,407.92,407.54,407.61,78214.0,387.154,387.2395,386.8787,386.9452,78214.0
2022-02-16 12:20:00,407.7,407.79,407.54,407.56,39021.0,387.0306,387.1161,386.8787,386.8977,39021.0
2022-02-16 12:30:00,407.55,407.55,406.32,406.9,136324.0,386.8882,386.8882,385.7206,386.2712,136324.0
2022-02-16 12:40:00,406.89,407.31,406.89,407.21,71785.0,386.2617,386.6604,386.2617,386.5655,71785.0
2022-02-16 12:50:00,407.22,407.46,407.07,407.16,187067.0,386.575,386.8028,386.4326,386.518,187067.0
2022-02-16 13:00:00,407.15,407.29,406.85,407.18,72289.0,386.5085,386.6414,386.2237,386.537,72289.0
2022-02-16 13:10:00,407.18,407.35,407.07,407.27,69039.0,386.537,386.6984,386.4326,386.6224,69039.0
2022-02-16 13:20:00,407.28,407.6,407.2,407.33,69022.0,386.6319,386.9357,386.556,386.6794,69022.0
2022-02-16 13:30:00,407.33,407.36,407.03,407.21,170386.0,386.6794,386.7079,386.3946,386.5655,170386.0
2022-02-16 13:40:00,407.18,407.23,406.87,407.08,86374.0,386.537,386.5845,386.2427,386.4421,86374.0
2022-02-16 13:50:00,407.12,407.42,406.81,407.25,100596.0,386.48,386.7648,386.1858,386.6034,100596.0
2022-02-16 14:00:00,407.26,409.08,406.42,408.47,407442.0,386.6129,388.3407,385.8155,387.7616,407442.0
2022-02-16 14:10:00,408.45,409.01,407.8,408.77,345374.0,387.7426,388.2742,387.1256,388.0464,345374.0
2022-02-16 14:20:00,408.77,410.28,408.63,410.21,366234.0,388.0464,389.4798,387.9135,389.4134,366234.0
2022-02-16 14:30:00,410.2,411.12,409.74,410.12,322739.0,389.4039,390.2772,388.9672,389.3279,322739.0
2022-02-16 14:40:00,410.11,410.21,409.37,409.55,364208.0,389.3185,389.4134,388.616,388.7868,364208.0
2022-02-16 14:50:00,409.53,410.56,409.46,410.54,91683.0,388.7679,389.7456,388.7014,389.7267,91683.0
2022-02-16 15:00:00,410.57,411.58,410.38,411.19,144915.0,389.7551,390.7139,389.5748,390.3437,144915.0
2022-02-16 15:10:00,411.22,411.27,410.69,411.16,124021.0,390.3722,390.4196,389.869,390.3152,124021.0
2022-02-16 15:20:00,411.1,411.37,410.6,411.37,89552.0,390.2583,390.5146,389.7836,390.5146,89552.0
2022-02-16 15:30:00,411.32,411.34,410.49,411.3,72995.0,390.4671,390.4861,389.6792,390.4481,72995.0
2022-02-16 15:40:00,411.26,411.5,410.82,411.48,158174.0,390.4102,390.638,389.9925,390.619,158174.0
2022-02-16 15:50:00,411.49,411.89,410.28,410.64,296829.0,390.6285,391.0082,389.4798,389.8216,296829.0
2022-02-17 09:30:00,407.49,407.83,407.1,407.79,239889.0,386.8313,387.154,386.4611,387.1161,239889.0
2022-02-17 09:40:00,407.81,407.98,406.16,406.55,173222.0,387.1351,387.2964,385.5687,385.9389,173222.0
2022-02-17 09:50:00,406.55,406.55,405.01,405.21,146557.0,385.9389,385.9389,384.477,384.6669,146557.0
2022-02-17 10:00:00,405.21,405.85,404.81,405.46,173831.0,384.6669,385.2744,384.2871,384.9042,173831.0
2022-02-17 10:10:00,405.45,406.04,405.26,405.26,163725.0,384.8947,385.4548,384.7143,384.7143,163725.0
2022-02-17 10:20:00,405.24,405.28,404.42,404.53,98692.0,384.6953,384.7333,383.9169,384.0213,98692.0
2022-02-17 10:30:00,404.52,405.04,404.33,405.02,94934.0,384.0119,384.5055,383.8315,384.4865,94934.0
2022-02-17 10:40:00,404.96,405.56,404.44,404.8,190084.0,384.4295,384.9991,383.9359,384.2777,190084.0
2022-02-17 10:50:00,404.79,405.38,404.4,405.36,95520.0,384.2682,384.8283,383.8979,384.8093,95520.0
2022-02-17 11:00:00,405.35,405.71,405.09,405.27,108048.0,384.7998,385.1415,384.553,384.7238,108048.0
2022-02-17 11:10:00,405.26,406.19,405.26,405.96,119246.0,384.7143,385.5972,384.7143,385.3788,119246.0
2022-02-17 11:20:00,405.95,406.05,405.51,405.87,115397.0,385.3694,385.4643,384.9517,385.2934,115397.0
2022-02-17 11:30:00,405.86,405.94,405.4,405.49,73274.0,385.2839,385.3599,384.8472,384.9327,73274.0
2022-02-17 11:40:00,405.49,406.44,405.45,406.4,65077.0,384.9327,385.8345,384.8947,385.7965,65077.0
2022-02-17 11:50:00,406.34,406.38,405.56,405.62,114860.0,385.7396,385.7776,384.9991,385.0561,114860.0
2022-02-17 12:00:00,405.66,406.02,405.37,405.47,61433.0,385.0941,385.4358,384.8188,384.9137,61433.0
2022-02-17 12:10:00,405.52,405.67,405.19,405.54,43101.0,384.9612,385.1035,384.6479,384.9801,43101.0
2022-02-17 12:20:00,405.56,405.98,405.56,405.81,41735.0,384.9991,385.3978,384.9991,385.2365,41735.0
2022-02-17 12:30:00,405.77,406.21,405.7,405.82,69574.0,385.1985,385.6162,385.132,385.2459,69574.0
2022-02-17 12:40:00,405.81,405.87,405.24,405.45,53211.0,385.2365,385.2934,384.6953,384.8947,53211.0
2022-02-17 12:50:00,405.43,405.68,405.35,405.58,66658.0,384.8757,385.113,384.7998,385.0181,66658.0
2022-02-17 13:00:00,405.57,405.69,405.23,405.31,58451.0,385.0086,385.1225,384.6859,384.7618,58451.0
2022-02-17 13:10:00,405.32,405.36,404.91,405.06,70906.0,384.7713,384.8093,384.3821,384.5245,70906.0
2022-02-17 13:20:00,405.08,405.19,404.7,404.98,56791.0,384.5435,384.6479,384.1827,384.4485,56791.0
2022-02-17 13:30:00,404.9,405.35,404.81,404.86,53239.0,384.3726,384.7998,384.2871,384.3346,53239.0
2022-02-17 13:40:00,404.83,404.83,404.5,404.6,82845.0,384.3061,384.3061,383.9929,384.0878,82845.0
2022-02-17 13:50:00,404.56,404.92,404.52,404.81,57539.0,384.0498,384.3916,384.0119,384.2871,57539.0
2022-02-17 14:00:00,404.81,404.81,404.06,404.16,127257.0,384.2871,384.2871,383.5752,383.6701,127257.0
2022-02-17 14:10:00,404.11,404.49,403.96,404.31,113825.0,383.6226,383.9834,383.4802,383.8125,113825.0
2022-02-17 14:20:00,404.28,404.35,403.62,403.76,105567.0,383.784,383.8505,383.1575,383.2904,105567.0
2022-02-17 14:30:00,403.74,403.89,403.26,403.3,121895.0,383.2714,383.4138,382.8157,382.8537,121895.0
2022-02-17 14:40:00,403.32,403.61,403.11,403.5,151896.0,382.8727,383.148,382.6733,383.0436,151896.0
2022-02-17 14:50:00,403.5,403.5,402.96,402.99,113535.0,383.0436,383.0436,382.5309,382.5594,113535.0
2022-02-17 15:00:00,403.02,403.22,402.24,402.25,150929.0,382.5879,382.7778,381.8474,381.8569,150929.0
2022-02-17 15:10:00,402.25,402.4,401.68,402.29,200794.0,381.8569,381.9993,381.3158,381.8949,200794.0
2022-02-17 15:20:00,402.24,402.64,402.17,402.36,142534.0,381.8474,382.2272,381.781,381.9614,142534.0
2022-02-17 15:30:00,402.3,403.03,401.85,402.91,210584.0,381.9044,382.5974,381.4772,382.4835,210584.0
2022-02-17 15:40:00,402.86,403.17,402.39,402.51,171395.0,382.436,382.7303,381.9898,382.1038,171395.0
2022-02-17 15:50:00,402.49,402.52,401.23,401.86,591537.0,382.0848,382.1132,380.8886,381.4867,591537.0
2022-02-18 09:30:00,402.15,402.56,401.17,401.85,322026.0,381.762,382.1512,380.8317,381.4772,322026.0
2022-02-18 09:40:00,401.79,401.97,400.76,401.86,153185.0,381.4203,381.5911,380.4425,381.4867,153185.0
2022-02-18 09:50:00,402.0,403.27,401.87,403.01,111871.0,381.6196,382.8252,381.4962,382.5784,111871.0
2022-02-18 10:00:00,403.04,403.13,402.32,402.52,124453.0,382.6069,382.6923,381.9234,382.1132,124453.0
2022-02-18 10:10:00,402.65,403.31,401.9,402.4,123878.0,382.2367,382.8632,381.5247,381.9993,123878.0
2022-02-18 10:20:00,402.37,402.53,401.5,401.64,127015.0,381.9709,382.1227,381.145,381.2779,127015.0
2022-02-18 10:30:00,401.64,401.64,400.7,400.81,124273.0,381.2779,381.2779,380.3855,380.4899,124273.0
2022-02-18 10:40:00,400.86,401.08,400.11,400.48,155681.0,380.5374,380.7463,379.8254,380.1767,155681.0
2022-02-18 10:50:00,400.46,400.91,400.19,400.33,116115.0,380.1577,380.5849,379.9014,380.0343,116115.0
2022-02-18 11:00:00,400.36,400.39,398.79,399.01,382822.0,380.0628,380.0912,378.5723,378.7812,382822.0
2022-02-18 11:10:00,399.01,399.91,398.63,399.84,159440.0,378.7812,379.6356,378.4205,379.5691,159440.0
2022-02-18 11:20:00,399.91,400.48,399.81,399.95,122855.0,379.6356,380.1767,379.5406,379.6735,122855.0
2022-02-18 11:30:00,399.96,400.44,399.51,400.1,112401.0,379.683,380.1387,379.2558,379.8159,112401.0
2022-02-18 11:40:00,400.1,400.35,399.31,399.4,111478.0,379.8159,380.0533,379.066,379.1514,111478.0
2022-02-18 11:50:00,399.42,399.42,397.98,398.29,298594.0,379.1704,379.1704,377.8034,378.0977,298594.0
2022-02-18 12:00:00,398.22,398.91,397.94,398.9,179223.0,378.0312,378.6863,377.7654,378.6768,179223.0
2022-02-18 12:10:00,398.92,399.97,398.75,399.5,146091.0,378.6958,379.6925,378.5344,379.2464,146091.0
2022-02-18 12:20:00,399.54,399.64,398.85,399.1,101237.0,379.2843,379.3793,378.6293,378.8666,101237.0
2022-02-18 12:30:00,399.05,399.53,397.7,397.91,240054.0,378.8192,379.2748,377.5376,377.737,240054.0
2022-02-18 12:40:00,397.89,398.52,397.71,397.95,147139.0,377.718,378.316,377.5471,377.7749,147139.0
2022-02-18 12:50:00,397.94,398.31,397.56,397.6,105997.0,377.7654,378.1167,377.4047,377.4427,105997.0
2022-02-18 13:00:00,397.63,397.94,397.39,397.78,120962.0,377.4712,377.7654,377.2433,377.6136,120962.0
2022-02-18 13:10:00,397.83,397.83,397.0,397.26,125871.0,377.661,377.661,376.8731,377.1199,125871.0
2022-02-18 13:20:00,397.24,398.31,397.19,397.66,143789.0,377.1009,378.1167,377.0535,377.4996,143789.0
2022-02-18 13:30:00,397.67,398.56,397.52,398.49,98044.0,377.5091,378.354,377.3667,378.2876,98044.0
2022-02-18 13:40:00,398.54,399.0,398.02,398.82,85740.0,378.335,378.7717,377.8414,378.6008,85740.0
2022-02-18 13:50:00,398.78,399.29,398.71,398.95,84917.0,378.5629,379.047,378.4964,378.7242,84917.0
2022-02-18 14:00:00,398.96,399.48,398.74,398.91,104327.0,378.7337,379.2274,378.5249,378.6863,104327.0
2022-02-18 14:10:00,398.9,399.93,398.78,399.82,278776.0,378.6768,379.6546,378.5629,379.5501,278776.0
2022-02-18 14:20:00,399.85,401.19,399.74,401.03,152298.0,379.5786,380.8507,379.4742,380.6988,152298.0
2022-02-18 14:30:00,401.06,401.82,400.43,400.57,163550.0,380.7273,381.4487,380.1292,380.2621,163550.0
2022-02-18 14:40:00,400.56,400.64,399.84,399.84,115971.0,380.2526,380.3286,379.5691,379.5691,115971.0
2022-02-18 14:50:00,399.88,401.63,399.7,401.48,160194.0,379.6071,381.2684,379.4362,381.126,160194.0
2022-02-18 15:00:00,401.42,402.09,400.34,400.76,175403.0,381.069,381.705,380.0438,380.4425,175403.0
2022-02-18 15:10:00,400.78,401.34,399.47,399.63,194488.0,380.4615,380.9931,379.2179,379.3698,194488.0
2022-02-18 15:20:00,399.61,399.95,399.17,399.3,163114.0,379.3508,379.6735,378.9331,379.0565,163114.0
2022-02-18 15:30:00,399.21,399.21,397.9,398.68,183529.0,378.9711,378.9711,377.7275,378.4679,183529.0
2022-02-18 15:40:00,398.64,400.41,398.64,399.91,260008.0,378.43,380.1102,378.43,379.6356,260008.0
2022-02-18 15:50:00,399.9,399.93,398.71,399.25,500354.0,379.6261,379.6546,378.4964,379.009,500354.0
2022-02-22 09:30:00,397.05,397.77,395.77,396.28,523586.0,376.9206,377.6041,375.7055,376.1896,523586.0
2022-02-22 09:40:00,396.3,399.25,396.0,399.21,231133.0,376.2086,379.009,375.9238,378.9711,231133.0
2022-02-22 09:50:00,399.2,400.19,398.86,399.2,170221.0,378.9616,379.9014,378.6388,378.9616,170221.0
2022-02-22 10:00:00,399.23,399.27,398.07,398.7,169319.0,378.99,379.028,377.8889,378.4869,169319.0
2022-02-22 10:10:00,398.7,399.58,397.98,399.39,120951.0,378.4869,379.3223,377.8034,379.1419,120951.0
2022-02-22 10:20:00,399.28,400.35,398.97,400.31,177559.0,379.0375,380.0533,378.7432,380.0153,177559.0
2022-02-22 10:30:00,400.33,400.37,398.55,398.58,140538.0,380.0343,380.0722,378.3445,378.373,140538.0
2022-02-22 10:40:00,398.5,398.85,397.8,398.36,132527.0,378.2971,378.6293,377.6325,378.1641,132527.0
2022-02-22 10:50:00,398.24,398.24,396.86,396.96,161420.0,378.0502,378.0502,376.7402,376.8351,161420.0
2022-02-22 11:00:00,396.98,397.57,396.61,396.7,116629.0,376.8541,377.4142,376.5029,376.5883,116629.0
2022-02-22 11:10:00,396.63,397.18,396.26,396.52,85819.0,376.5219,377.044,376.1706,376.4174,85819.0
2022-02-22 11:20:00,396.54,397.51,396.18,396.54,178941.0,376.4364,377.3572,376.0947,376.4364,178941.0
2022-02-22 11:30:00,396.58,397.2,396.15,396.58,129661.0,376.4744,377.063,376.0662,376.4744,129661.0
2022-02-22 11:40:00,396.52,397.12,396.4,396.95,112853.0,376.4174,376.987,376.3035,376.8256,112853.0
2022-02-22 11:50:00,397.0,397.54,395.73,396.47,118424.0,376.8731,377.3857,375.6675,376.37,118424.0
2022-02-22 12:00:00,396.42,397.09,396.34,396.89,141129.0,376.3225,376.9585,376.2466,376.7687,141129.0
2022-02-22 12:10:00,396.88,396.88,395.72,395.77,96281.0,376.7592,376.7592,375.658,375.7055,96281.0
2022-02-22 12:20:00,395.76,396.28,395.56,395.74,103893.0,375.696,376.1896,375.5061,375.677,103893.0
2022-02-22 12:30:00,395.73,395.94,395.22,395.59,229613.0,375.6675,375.8668,375.1833,375.5346,229613.0
2022-02-22 12:40:00,395.56,395.63,394.63,394.78,119468.0,375.5061,375.5726,374.6232,374.7656,119468.0
2022-02-22 12:50:00,394.79,395.21,394.6,394.73,100262.0,374.7751,375.1738,374.5948,374.7182,100262.0
2022-02-22 13:00:00,394.81,395.11,394.32,394.91,148079.0,374.7941,375.0789,374.329,374.8891,148079.0
2022-02-22 13:10:00,394.93,395.37,393.69,393.95,172525.0,374.908,375.3257,373.7309,373.9777,172525.0
2022-02-22 13:20:00,393.94,394.49,393.9,394.26,115505.0,373.9682,374.4903,373.9303,374.272,115505.0
2022-02-22 13:30:00,394.23,394.64,393.72,393.88,127059.0,374.2435,374.6327,373.7594,373.9113,127059.0
2022-02-22 13:40:00,393.91,394.25,392.98,393.03,172616.0,373.9398,374.2625,373.0569,373.1044,172616.0
2022-02-22 13:50:00,393.05,393.08,392.35,392.83,139952.0,373.1234,373.1518,372.4588,372.9145,139952.0
2022-02-22 14:00:00,392.77,392.81,391.77,391.84,140823.0,372.8575,372.8955,371.9082,371.9747,140823.0
2022-02-22 14:10:00,391.83,392.92,391.5,392.8,131954.0,371.9652,372.9999,371.6519,372.886,131954.0
2022-02-22 14:20:00,392.86,394.19,391.75,393.68,254047.0,372.943,374.2056,371.8893,373.7214,254047.0
2022-02-22 14:30:00,393.59,394.81,393.02,393.89,203185.0,373.636,374.7941,373.0949,373.9208,203185.0
2022-02-22 14:40:00,393.9,395.22,392.87,395.21,211360.0,373.9303,375.1833,372.9525,375.1738,211360.0
2022-02-22 14:50:00,395.24,396.94,395.07,396.09,205893.0,375.2023,376.8161,375.0409,376.0092,205893.0
2022-02-22 15:00:00,396.26,397.81,396.18,396.73,190422.0,376.1706,377.642,376.0947,376.6168,190422.0
2022-02-22 15:10:00,396.77,397.97,396.6,396.81,160849.0,376.6548,377.7939,376.4934,376.6927,160849.0
2022-02-22 15:20:00,396.74,397.52,396.0,396.93,132311.0,376.6263,377.3667,375.9238,376.8066,132311.0
2022-02-22 15:30:00,396.86,396.97,395.97,396.8,169393.0,376.7402,376.8446,375.8953,376.6832,169393.0
2022-02-22 15:40:00,396.85,396.91,394.81,394.94,217406.0,376.7307,376.7877,374.7941,374.9175,217406.0
2022-02-22 15:50:00,394.93,395.16,393.56,394.99,513747.0,374.908,375.1264,373.6075,374.965,513747.0
2022-02-23 09:30:00,397.74,398.32,397.2,398.08,409739.0,377.5756,378.1262,377.063,377.8983,409739.0
2022-02-23 09:40:00,398.11,398.27,397.29,397.56,137785.0,377.9268,378.0787,377.1484,377.4047,137785.0
2022-02-23 09:50:00,397.61,397.67,396.29,396.34,148660.0,377.4522,377.5091,376.1991,376.2466,148660.0
2022-02-23 10:00:00,396.36,396.36,394.82,395.14,236953.0,376.2655,376.2655,374.8036,375.1074,236953.0
2022-02-23 10:10:00,395.05,395.73,394.67,394.92,235945.0,375.022,375.6675,374.6612,374.8985,235945.0
2022-02-23 10:20:00,394.84,395.41,393.6,393.83,227853.0,374.8226,375.3637,373.6455,373.8638,227853.0
2022-02-23 10:30:00,393.79,394.82,393.3,394.39,174846.0,373.8258,374.8036,373.3607,374.3954,174846.0
2022-02-23 10:40:00,394.36,394.47,393.46,393.52,124554.0,374.3669,374.4714,373.5126,373.5695,124554.0
2022-02-23 10:50:00,393.49,394.07,393.19,393.63,163619.0,373.541,374.0916,373.2563,373.6739,163619.0
2022-02-23 11:00:00,393.58,393.91,392.43,392.71,190376.0,373.6265,373.9398,372.5348,372.8006,190376.0
2022-02-23 11:10:00,392.64,393.0,392.19,392.68,145799.0,372.7341,373.0759,372.307,372.7721,145799.0
2022-02-23 11:20:00,392.66,393.11,392.48,392.67,141603.0,372.7531,373.1803,372.5822,372.7626,141603.0
2022-02-23 11:30:00,392.76,393.77,392.32,393.31,241837.0,372.8481,373.8068,372.4304,373.3702,241837.0
2022-02-23 11:40:00,393.3,393.63,392.74,393.62,197818.0,373.3607,373.6739,372.8291,373.6645,197818.0
2022-02-23 11:50:00,393.62,394.52,393.3,394.24,166629.0,373.6645,374.5188,373.3607,374.253,166629.0
2022-02-23 12:00:00,394.22,394.37,393.65,394.37,132383.0,374.234,374.3764,373.6929,374.3764,132383.0
2022-02-23 12:10:00,394.36,395.18,393.97,395.14,136923.0,374.3669,375.1454,373.9967,375.1074,136923.0
2022-02-23 12:20:00,395.11,395.49,394.97,395.4,131585.0,375.0789,375.4397,374.946,375.3542,131585.0
2022-02-23 12:30:00,395.42,395.56,394.27,394.35,124870.0,375.3732,375.5061,374.2815,374.3574,124870.0
2022-02-23 12:40:00,394.37,394.8,394.15,394.19,87074.0,374.3764,374.7846,374.1676,374.2056,87074.0
2022-02-23 12:50:00,394.25,394.25,393.15,393.47,128192.0,374.2625,374.2625,373.2183,373.5221,128192.0
2022-02-23 13:00:00,393.5,393.5,392.62,392.86,104397.0,373.5505,373.5505,372.7152,372.943,104397.0
2022-02-23 13:10:00,392.89,392.92,391.39,392.05,217179.0,372.9715,372.9999,371.5475,372.174,217179.0
2022-02-23 13:20:00,392.04,392.18,391.25,391.38,232069.0,372.1646,372.2975,371.4146,371.538,232069.0
2022-02-23 13:30:00,391.37,391.92,390.77,391.86,261298.0,371.5285,372.0506,370.9589,371.9937,261298.0
2022-02-23 13:40:00,391.83,392.8,391.59,392.57,196813.0,371.9652,372.886,371.7374,372.6677,196813.0
2022-02-23 13:50:00,392.62,392.62,391.29,391.81,180827.0,372.7152,372.7152,371.4526,371.9462,180827.0
2022-02-23 14:00:00,391.79,392.23,390.91,391.55,117425.0,371.9272,372.3449,371.0918,371.6994,117425.0
2022-02-23 14:10:00,391.68,392.0,390.81,391.41,138901.0,371.8228,372.1266,370.9969,371.5665,138901.0
2022-02-23 14:20:00,391.36,391.64,389.95,390.15,223523.0,371.519,371.7848,370.1805,370.3704,223523.0
2022-02-23 14:30:00,390.19,390.5,389.78,390.02,132290.0,370.4083,370.7026,370.0191,370.247,132290.0
2022-02-23 14:40:00,389.98,390.05,388.91,389.57,222245.0,370.209,370.2754,369.1932,369.8198,222245.0
2022-02-23 14:50:00,389.46,389.89,389.08,389.46,147712.0,369.7154,370.1236,369.3546,369.7154,147712.0
2022-02-23 15:00:00,389.41,389.61,388.31,388.5,188630.0,369.6679,369.8578,368.6237,368.804,188630.0
2022-02-23 15:10:00,388.46,389.24,388.1,388.55,192281.0,368.7661,369.5065,368.4243,368.8515,192281.0
2022-02-23 15:20:00,388.56,389.69,388.31,389.48,210472.0,368.861,369.9337,368.6237,369.7343,210472.0
2022-02-23 15:30:00,389.43,389.67,388.25,388.25,291205.0,369.6869,369.9147,368.5667,368.5667,291205.0
2022-02-23 15:40:00,388.26,388.71,387.71,387.72,315212.0,368.5762,369.0034,368.0541,368.0636,315212.0
2022-02-23 15:50:00,387.7,388.37,387.38,387.95,571134.0,368.0446,368.6806,367.7408,368.2819,571134.0
2022-02-24 09:30:00,377.83,380.71,377.5,380.62,1005221.0,358.675,361.409,358.3617,361.3235,1005221.0
2022-02-24 09:40:00,380.54,381.47,378.95,381.47,470940.0,361.2476,362.1304,359.7382,362.1304,470940.0
2022-02-24 09:50:00,381.45,382.34,380.71,382.22,626697.0,362.1114,362.9563,361.409,362.8424,626697.0
2022-02-24 10:00:00,382.14,382.16,379.77,381.35,398649.0,362.7665,362.7854,360.5166,362.0165,398649.0
2022-02-24 10:10:00,381.35,383.62,380.84,383.62,408192.0,362.0165,364.1714,361.5324,364.1714,408192.0
2022-02-24 10:20:00,383.58,384.39,381.68,381.9,358429.0,364.1335,364.9024,362.3298,362.5386,358429.0
2022-02-24 10:30:00,381.89,383.18,381.25,382.02,351902.0,362.5291,363.7537,361.9216,362.6525,351902.0
2022-02-24 10:40:00,382.0,383.61,380.98,383.25,378662.0,362.6336,364.1619,361.6653,363.8202,378662.0
2022-02-24 10:50:00,383.11,384.23,382.4,383.41,392256.0,363.6873,364.7505,363.0133,363.9721,392256.0
2022-02-24 11:00:00,383.25,384.72,382.65,384.51,311149.0,363.8202,365.2157,363.2506,365.0163,311149.0
2022-02-24 11:10:00,384.57,385.5,383.75,385.49,268770.0,365.0733,365.9561,364.2948,365.9466,268770.0
2022-02-24 11:20:00,385.47,385.64,383.76,383.99,327881.0,365.9276,366.089,364.3043,364.5227,327881.0
2022-02-24 11:30:00,384.02,384.6,383.34,384.39,222504.0,364.5512,365.1017,363.9056,364.9024,222504.0
2022-02-24 11:40:00,384.43,384.43,382.52,383.43,203500.0,364.9404,364.9404,363.1272,363.9911,203500.0
2022-02-24 11:50:00,383.45,384.99,383.29,384.9,611924.0,364.01,365.472,363.8582,365.3865,611924.0
2022-02-24 12:00:00,384.87,385.0,383.82,383.82,265701.0,365.3581,365.4815,364.3613,364.3613,265701.0
2022-02-24 12:10:00,383.98,384.18,382.31,382.87,215709.0,364.5132,364.703,362.9278,363.4595,215709.0
2022-02-24 12:20:00,382.86,382.99,381.83,382.84,251117.0,363.45,363.5734,362.4722,363.431,251117.0
2022-02-24 12:30:00,382.83,383.86,381.91,383.64,314605.0,363.4215,364.3993,362.5481,364.1904,314605.0
2022-02-24 12:40:00,383.63,384.23,383.27,383.32,243291.0,364.1809,364.7505,363.8392,363.8866,243291.0
2022-02-24 12:50:00,383.43,384.0,382.7,382.81,191857.0,363.9911,364.5322,363.2981,363.4025,191857.0
2022-02-24 13:00:00,382.79,383.76,382.19,383.7,231327.0,363.3835,364.3043,362.8139,364.2474,231327.0
2022-02-24 13:10:00,383.67,384.49,383.19,384.3,225950.0,364.2189,364.9973,363.7632,364.817,225950.0
2022-02-24 13:20:00,384.25,384.49,382.86,382.92,160923.0,364.7695,364.9973,363.45,363.5069,160923.0
2022-02-24 13:30:00,382.93,384.99,382.84,384.9,183836.0,363.5164,365.472,363.431,365.3865,183836.0
2022-02-24 13:40:00,384.94,387.06,383.83,386.98,296434.0,365.4245,367.437,364.3708,367.3611,296434.0
2022-02-24 13:50:00,386.97,387.39,384.82,385.2,300622.0,367.3516,367.7503,365.3106,365.6713,300622.0
2022-02-24 14:00:00,385.16,385.82,384.16,384.37,315937.0,365.6334,366.2599,364.6841,364.8834,315937.0
2022-02-24 14:10:00,384.45,386.68,384.38,386.53,388303.0,364.9594,367.0763,364.8929,366.9339,388303.0
2022-02-24 14:20:00,386.57,386.85,386.08,386.75,238425.0,366.9719,367.2377,366.5067,367.1427,238425.0
2022-02-24 14:30:00,386.75,389.21,386.67,389.2,268915.0,367.1427,369.478,367.0668,369.4685,268915.0
2022-02-24 14:40:00,389.2,389.47,388.23,389.29,146071.0,369.4685,369.7248,368.5477,369.554,146071.0
2022-02-24 14:50:00,389.15,389.6,388.63,389.21,240279.0,369.4211,369.8483,368.9274,369.478,240279.0
2022-02-24 15:00:00,389.2,390.49,388.85,390.0,291958.0,369.4685,370.6931,369.1363,370.228,291958.0
2022-02-24 15:10:00,389.99,390.54,389.87,390.42,280872.0,370.2185,370.7406,370.1046,370.6267,280872.0
2022-02-24 15:20:00,390.49,390.74,389.48,389.58,239115.0,370.6931,370.9305,369.7343,369.8293,239115.0
2022-02-24 15:30:00,389.55,392.65,389.52,392.55,290998.0,369.8008,372.7436,369.7723,372.6487,290998.0
2022-02-24 15:40:00,392.56,392.68,391.61,392.02,291008.0,372.6582,372.7721,371.7564,372.1456,291008.0
2022-02-24 15:50:00,392.02,394.17,392.02,393.76,722197.0,372.1456,374.1866,372.1456,373.7974,722197.0
2022-02-25 09:30:00,394.96,396.47,394.05,395.8,503692.0,374.9365,376.37,374.0727,375.7339,503692.0
2022-02-25 09:40:00,395.79,396.4,394.53,395.92,198438.0,375.7244,376.3035,374.5283,375.8479,198438.0
2022-02-25 09:50:00,395.82,396.13,393.75,393.97,137172.0,375.7529,376.0472,373.7879,373.9967,137172.0
2022-02-25 10:00:00,394.13,395.7,393.39,395.54,138550.0,374.1486,375.639,373.4461,375.4871,138550.0
2022-02-25 10:10:00,395.43,396.01,394.56,395.93,111363.0,375.3827,375.9333,374.5568,375.8573,111363.0
2022-02-25 10:20:00,395.93,397.39,395.47,397.05,227455.0,375.8573,377.2433,375.4207,376.9206,227455.0
2022-02-25 10:30:00,397.12,397.33,395.84,396.39,191315.0,376.987,377.1864,375.7719,376.294,191315.0
2022-02-25 10:40:00,396.44,398.57,396.44,398.49,294257.0,376.3415,378.3635,376.3415,378.2876,294257.0
2022-02-25 10:50:00,398.43,398.99,397.88,398.36,313092.0,378.2306,378.7622,377.7085,378.1641,313092.0
2022-02-25 11:00:00,398.31,399.12,397.59,399.0,291429.0,378.1167,378.8856,377.4332,378.7717,291429.0
2022-02-25 11:10:00,398.95,400.25,398.77,400.23,340046.0,378.7242,379.9583,378.5534,379.9393,340046.0
2022-02-25 11:20:00,400.26,400.64,399.86,400.13,219231.0,379.9678,380.3286,379.5881,379.8444,219231.0
2022-02-25 11:30:00,400.15,400.44,399.5,399.91,193871.0,379.8634,380.1387,379.2464,379.6356,193871.0
2022-02-25 11:40:00,399.97,400.5,399.59,400.5,128998.0,379.6925,380.1957,379.3318,380.1957,128998.0
2022-02-25 11:50:00,400.53,401.6,400.23,401.53,155954.0,380.2241,381.2399,379.9393,381.1734,155954.0
2022-02-25 12:00:00,401.53,401.75,400.71,400.76,127644.0,381.1734,381.3823,380.395,380.4425,127644.0
2022-02-25 12:10:00,400.76,401.13,400.42,401.03,90196.0,380.4425,380.7937,380.1197,380.6988,90196.0
2022-02-25 12:20:00,401.0,401.47,400.63,401.45,124178.0,380.6703,381.1165,380.3191,381.0975,124178.0
2022-02-25 12:30:00,401.5,402.05,401.44,401.68,138286.0,381.145,381.6671,381.088,381.3158,138286.0
2022-02-25 12:40:00,401.68,401.97,401.46,401.48,93788.0,381.3158,381.5911,381.107,381.126,93788.0
2022-02-25 12:50:00,401.45,401.45,400.29,400.66,144607.0,381.0975,381.0975,379.9963,380.3475,144607.0
2022-02-25 13:00:00,400.71,401.22,400.32,400.4,93482.0,380.395,380.8792,380.0248,380.1007,93482.0
2022-02-25 13:10:00,400.48,401.08,399.81,401.01,127877.0,380.1767,380.7463,379.5406,380.6798,127877.0
2022-02-25 13:20:00,401.04,401.57,400.62,401.36,111581.0,380.7083,381.2114,380.3096,381.0121,111581.0
2022-02-25 13:30:00,401.38,401.85,401.0,401.53,63899.0,381.031,381.4772,380.6703,381.1734,63899.0
2022-02-25 13:40:00,401.57,402.4,401.55,402.24,228543.0,381.2114,381.9993,381.1924,381.8474,228543.0
2022-02-25 13:50:00,402.22,402.42,400.99,401.42,240223.0,381.8285,382.0183,380.6608,381.069,240223.0
2022-02-25 14:00:00,401.44,402.09,400.75,401.14,207800.0,381.088,381.705,380.433,380.8032,207800.0
2022-02-25 14:10:00,401.21,401.33,400.63,401.14,180555.0,380.8697,380.9836,380.3191,380.8032,180555.0
2022-02-25 14:20:00,401.1,402.1,401.01,401.81,145937.0,380.7652,381.7145,380.6798,381.4392,145937.0
2022-02-25 14:30:00,401.82,402.26,400.77,401.1,177199.0,381.4487,381.8664,380.452,380.7652,177199.0
2022-02-25 14:40:00,401.03,401.41,400.65,400.87,143253.0,380.6988,381.0595,380.3381,380.5469,143253.0
2022-02-25 14:50:00,400.87,401.39,399.96,400.91,198525.0,380.5469,381.0405,379.683,380.5849,198525.0
2022-02-25 15:00:00,400.92,400.92,400.05,400.64,120477.0,380.5944,380.5944,379.7685,380.3286,120477.0
2022-02-25 15:10:00,400.62,401.42,400.16,401.37,118957.0,380.3096,381.069,379.8729,381.0215,118957.0
2022-02-25 15:20:00,401.38,402.16,401.14,401.45,152982.0,381.031,381.7715,380.8032,381.0975,152982.0
2022-02-25 15:30:00,401.53,402.0,400.85,401.54,201230.0,381.1734,381.6196,380.5279,381.1829,201230.0
2022-02-25 15:40:00,401.5,402.19,401.18,401.64,341441.0,381.145,381.8,380.8412,381.2779,341441.0
2022-02-25 15:50:00,401.72,402.52,401.55,402.41,480780.0,381.3538,382.1132,381.1924,382.0088,480780.0
2022-02-28 09:30:00,397.18,399.13,397.04,398.63,417058.0,377.044,378.8951,376.9111,378.4205,417058.0
2022-02-28 09:40:00,398.62,399.02,397.64,398.53,219784.0,378.411,378.7907,377.4807,378.3255,219784.0
2022-02-28 09:50:00,398.56,399.42,398.17,399.26,196023.0,378.354,379.1704,377.9838,379.0185,196023.0
2022-02-28 10:00:00,399.24,399.53,397.77,398.09,146282.0,378.9995,379.2748,377.6041,377.9078,146282.0
2022-02-28 10:10:00,398.04,398.37,397.04,397.24,124017.0,377.8604,378.1736,376.9111,377.1009,124017.0
2022-02-28 10:20:00,397.31,398.58,397.3,398.03,136748.0,377.1674,378.373,377.1579,377.8509,136748.0
2022-02-28 10:30:00,398.04,399.95,397.97,399.94,195115.0,377.8604,379.6735,377.7939,379.664,195115.0
2022-02-28 10:40:00,400.0,400.77,399.76,400.16,242019.0,379.721,380.452,379.4932,379.8729,242019.0
2022-02-28 10:50:00,400.13,401.08,399.91,400.8,192715.0,379.8444,380.7463,379.6356,380.4804,192715.0
2022-02-28 11:00:00,400.79,401.37,400.58,400.84,201640.0,380.471,381.0215,380.2716,380.5184,201640.0
2022-02-28 11:10:00,400.86,401.68,400.41,401.38,191841.0,380.5374,381.3158,380.1102,381.031,191841.0
2022-02-28 11:20:00,401.32,402.61,401.32,402.4,211790.0,380.9741,382.1987,380.9741,381.9993,211790.0
2022-02-28 11:30:00,402.39,402.85,401.72,401.81,129731.0,381.9898,382.4265,381.3538,381.4392,129731.0
2022-02-28 11:40:00,401.85,402.11,401.01,401.29,127422.0,381.4772,381.724,380.6798,380.9456,127422.0
2022-02-28 11:50:00,401.39,402.23,401.09,402.12,113390.0,381.0405,381.8379,380.7557,381.7335,113390.0
2022-02-28 12:00:00,402.09,402.38,400.33,400.46,121080.0,381.705,381.9803,380.0343,380.1577,121080.0
2022-02-28 12:10:00,400.42,400.49,399.43,399.99,157138.0,380.1197,380.1862,379.1799,379.7115,157138.0
2022-02-28 12:20:00,399.88,400.21,399.18,399.69,97824.0,379.6071,379.9204,378.9426,379.4267,97824.0
2022-02-28 12:30:00,399.58,399.89,398.73,398.79,100289.0,379.3223,379.6166,378.5154,378.5723,100289.0
2022-02-28 12:40:00,398.79,398.98,397.89,398.49,182769.0,378.5723,378.7527,377.718,378.2876,182769.0
2022-02-28 12:50:00,398.44,398.67,397.78,398.64,94544.0,378.2401,378.4584,377.6136,378.43,94544.0
2022-02-28 13:00:00,398.62,400.06,398.53,399.99,100637.0,378.411,379.778,378.3255,379.7115,100637.0
2022-02-28 13:10:00,399.98,400.35,398.61,398.73,113893.0,379.702,380.0533,378.4015,378.5154,113893.0
2022-02-28 13:20:00,398.65,399.15,397.98,398.84,143571.0,378.4394,378.9141,377.8034,378.6198,143571.0
2022-02-28 13:30:00,398.8,399.13,398.25,399.01,132765.0,378.5818,378.8951,378.0597,378.7812,132765.0
2022-02-28 13:40:00,398.96,399.43,398.32,399.07,110562.0,378.7337,379.1799,378.1262,378.8382,110562.0
2022-02-28 13:50:00,399.13,400.01,399.13,399.54,126534.0,378.8951,379.7305,378.8951,379.2843,126534.0
2022-02-28 14:00:00,399.52,399.52,396.38,396.45,252490.0,379.2653,379.2653,376.2845,376.351,252490.0
2022-02-28 14:10:00,396.45,397.27,396.0,397.22,205240.0,376.351,377.1294,375.9238,377.0819,205240.0
2022-02-28 14:20:00,397.25,397.3,396.17,396.46,199158.0,377.1104,377.1579,376.0852,376.3605,199158.0
2022-02-28 14:30:00,396.49,397.22,396.0,396.46,166141.0,376.389,377.0819,375.9238,376.3605,166141.0
2022-02-28 14:40:00,396.43,398.07,396.38,397.33,142924.0,376.332,377.8889,376.2845,377.1864,142924.0
2022-02-28 14:50:00,397.49,398.43,397.26,398.03,126865.0,377.3383,378.2306,377.1199,377.8509,126865.0
2022-02-28 15:00:00,398.01,398.22,396.83,397.88,118090.0,377.8319,378.0312,376.7117,377.7085,118090.0
2022-02-28 15:10:00,397.83,398.25,396.96,398.03,143814.0,377.661,378.0597,376.8351,377.8509,143814.0
2022-02-28 15:20:00,397.97,399.24,397.97,398.66,240540.0,377.7939,378.9995,377.7939,378.4489,240540.0
2022-02-28 15:30:00,398.58,398.58,396.81,397.09,337567.0,378.373,378.373,376.6927,376.9585,337567.0
2022-02-28 15:40:00,397.11,400.03,397.11,399.72,299996.0,376.9775,379.7495,376.9775,379.4552,299996.0
2022-02-28 15:50:00,399.87,401.68,399.7,401.46,840241.0,379.5976,381.3158,379.4362,381.107,840241.0
2022-03-01 09:30:00,400.0,401.92,399.91,401.52,271444.0,379.721,381.5437,379.6356,381.1639,271444.0
2022-03-01 09:40:00,401.48,401.62,400.17,401.23,173842.0,381.126,381.2589,379.8824,380.8886,173842.0
2022-03-01 09:50:00,401.31,401.32,399.39,399.84,180367.0,380.9646,380.9741,379.1419,379.5691,180367.0
2022-03-01 10:00:00,399.91,401.04,399.08,399.19,237090.0,379.6356,380.7083,378.8476,378.9521,237090.0
2022-03-01 10:10:00,399.18,400.02,398.47,399.73,167620.0,378.9426,379.74,378.2686,379.4647,167620.0
2022-03-01 10:20:00,399.79,400.47,399.16,399.7,167940.0,379.5217,380.1672,378.9236,379.4362,167940.0
2022-03-01 10:30:00,399.74,400.12,398.74,398.85,153937.0,379.4742,379.8349,378.5249,378.6293,153937.0
2022-03-01 10:40:00,398.84,398.84,397.46,398.04,156123.0,378.6198,378.6198,377.3098,377.8604,156123.0
2022-03-01 10:50:00,398.04,398.62,397.62,397.8,116248.0,377.8604,378.411,377.4617,377.6325,116248.0
2022-03-01 11:00:00,397.78,398.91,397.61,398.18,125227.0,377.6136,378.6863,377.4522,377.9933,125227.0
2022-03-01 11:10:00,398.23,399.11,398.03,398.12,256979.0,378.0407,378.8761,377.8509,377.9363,256979.0
2022-03-01 11:20:00,398.13,398.88,397.72,398.07,191153.0,377.9458,378.6578,377.5566,377.8889,191153.0
2022-03-01 11:30:00,398.08,398.09,396.17,396.44,211436.0,377.8983,377.9078,376.0852,376.3415,211436.0
2022-03-01 11:40:00,396.48,396.69,395.09,395.53,148029.0,376.3795,376.5788,375.0599,375.4776,148029.0
2022-03-01 11:50:00,395.55,395.68,394.64,395.11,158849.0,375.4966,375.62,374.6327,375.0789,158849.0
2022-03-01 12:00:00,395.08,395.23,394.35,394.4,95037.0,375.0504,375.1928,374.3574,374.4049,95037.0
2022-03-01 12:10:00,394.38,395.94,393.95,395.65,193497.0,374.3859,375.8668,373.9777,375.5915,193497.0
2022-03-01 12:20:00,395.74,395.9,395.14,395.71,71929.0,375.677,375.8289,375.1074,375.6485,71929.0
2022-03-01 12:30:00,395.65,396.22,395.35,395.56,70235.0,375.5915,376.1326,375.3067,375.5061,70235.0
2022-03-01 12:40:00,395.53,396.79,395.53,396.54,82391.0,375.4776,376.6737,375.4776,376.4364,82391.0
2022-03-01 12:50:00,396.45,396.82,396.08,396.6,55598.0,376.351,376.7022,375.9997,376.4934,55598.0
2022-03-01 13:00:00,396.54,397.2,395.76,396.08,110336.0,376.4364,377.063,375.696,375.9997,110336.0
2022-03-01 13:10:00,396.07,396.15,394.94,395.04,100594.0,375.9902,376.0662,374.9175,375.0125,100594.0
2022-03-01 13:20:00,395.02,395.35,393.73,393.76,92183.0,374.9935,375.3067,373.7689,373.7974,92183.0
2022-03-01 13:30:00,393.75,394.62,393.65,394.57,134535.0,373.7879,374.6138,373.6929,374.5663,134535.0
2022-03-01 13:40:00,394.57,394.83,393.77,394.11,100566.0,374.5663,374.8131,373.8068,374.1296,100566.0
2022-03-01 13:50:00,394.11,394.87,393.95,394.51,86771.0,374.1296,374.8511,373.9777,374.5093,86771.0
2022-03-01 14:00:00,394.58,394.68,393.77,394.21,132109.0,374.5758,374.6707,373.8068,374.2245,132109.0
2022-03-01 14:10:00,394.26,394.85,393.42,394.71,157579.0,374.272,374.8321,373.4746,374.6992,157579.0
2022-03-01 14:20:00,394.71,395.89,394.5,395.65,143604.0,374.6992,375.8194,374.4998,375.5915,143604.0
2022-03-01 14:30:00,395.68,396.48,395.22,396.4,96573.0,375.62,376.3795,375.1833,376.3035,96573.0
2022-03-01 14:40:00,396.37,396.6,395.57,395.79,102692.0,376.275,376.4934,375.5156,375.7244,102692.0
2022-03-01 14:50:00,395.8,395.82,394.76,395.02,101363.0,375.7339,375.7529,374.7467,374.9935,101363.0
2022-03-01 15:00:00,395.06,397.44,394.84,396.92,197538.0,375.0314,377.2908,374.8226,376.7972,197538.0
2022-03-01 15:10:00,397.01,397.11,395.44,395.48,122619.0,376.8826,376.9775,375.3922,375.4302,122619.0
2022-03-01 15:20:00,395.55,395.72,394.81,394.84,98858.0,375.4966,375.658,374.7941,374.8226,98858.0
2022-03-01 15:30:00,394.82,395.29,394.1,394.91,192497.0,374.8036,375.2498,374.1201,374.8891,192497.0
2022-03-01 15:40:00,394.89,395.37,393.09,393.15,215615.0,374.8701,375.3257,373.1613,373.2183,215615.0
2022-03-01 15:50:00,393.07,395.63,392.79,395.34,608362.0,373.1423,375.5726,372.8765,375.2973,608362.0
2022-03-02 09:30:00,397.6,398.0,397.09,397.44,232842.0,377.4427,377.8224,376.9585,377.2908,232842.0
2022-03-02 09:40:00,397.42,399.71,397.34,399.29,205795.0,377.2718,379.4457,377.1959,379.047,205795.0
2022-03-02 09:50:00,399.23,399.51,398.13,398.7,123041.0,378.99,379.2558,377.9458,378.4869,123041.0
2022-03-02 10:00:00,398.68,399.64,396.89,397.23,139953.0,378.4679,379.3793,376.7687,377.0914,139953.0
2022-03-02 10:10:00,397.3,397.6,396.78,397.4,109365.0,377.1579,377.4427,376.6643,377.2528,109365.0
2022-03-02 10:20:00,397.34,400.0,396.85,399.33,176854.0,377.1959,379.721,376.7307,379.085,176854.0
2022-03-02 10:30:00,399.31,400.48,398.44,400.11,227142.0,379.066,380.1767,378.2401,379.8254,227142.0
2022-03-02 10:40:00,400.13,400.3,398.9,399.81,128741.0,379.8444,380.0058,378.6768,379.5406,128741.0
2022-03-02 10:50:00,399.9,400.08,398.41,399.41,143855.0,379.6261,379.7969,378.2116,379.1609,143855.0
2022-03-02 11:00:00,399.46,401.79,398.63,401.41,398384.0,379.2084,381.4203,378.4205,381.0595,398384.0
2022-03-02 11:10:00,401.48,402.0,401.15,401.46,199337.0,381.126,381.6196,380.8127,381.107,199337.0
2022-03-02 11:20:00,401.46,402.25,400.78,401.55,182582.0,381.107,381.8569,380.4615,381.1924,182582.0
2022-03-02 11:30:00,401.58,402.96,401.56,402.05,250689.0,381.2209,382.5309,381.2019,381.6671,250689.0
2022-03-02 11:40:00,402.01,402.36,401.1,401.33,117605.0,381.6291,381.9614,380.7652,380.9836,117605.0
2022-03-02 11:50:00,401.3,402.0,401.22,401.91,74087.0,380.9551,381.6196,380.8792,381.5342,74087.0
2022-03-02 12:00:00,401.9,402.22,401.34,402.06,109958.0,381.5247,381.8285,380.9931,381.6766,109958.0
2022-03-02 12:10:00,402.1,402.68,402.01,402.34,119724.0,381.7145,382.2651,381.6291,381.9424,119724.0
2022-03-02 12:20:00,402.27,402.45,401.44,402.19,83456.0,381.8759,382.0468,381.088,381.8,83456.0
2022-03-02 12:30:00,402.24,402.77,402.1,402.6,103119.0,381.8474,382.3506,381.7145,382.1892,103119.0
2022-03-02 12:40:00,402.61,402.75,402.26,402.52,104859.0,382.1987,382.3316,381.8664,382.1132,104859.0
2022-03-02 12:50:00,402.53,402.61,401.89,402.5,102707.0,382.1227,382.1987,381.5152,382.0943,102707.0
2022-03-02 13:00:00,402.52,403.53,402.5,403.38,126329.0,382.1132,383.072,382.0943,382.9296,126329.0
2022-03-02 13:10:00,403.38,403.69,403.13,403.25,112232.0,382.9296,383.2239,382.6923,382.8062,112232.0
2022-03-02 13:20:00,403.24,403.47,402.97,403.15,84449.0,382.7967,383.0151,382.5404,382.7113,84449.0
2022-03-02 13:30:00,403.18,403.91,403.18,403.77,114669.0,382.7398,383.4328,382.7398,383.2999,114669.0
2022-03-02 13:40:00,403.77,403.8,402.86,403.02,124649.0,383.2999,383.3284,382.436,382.5879,124649.0
2022-03-02 13:50:00,403.08,403.69,403.03,403.4,85161.0,382.6449,383.2239,382.5974,382.9486,85161.0
2022-03-02 14:00:00,403.42,403.98,403.12,403.74,111015.0,382.9676,383.4992,382.6828,383.2714,111015.0
2022-03-02 14:10:00,403.79,403.99,403.52,403.74,80884.0,383.3189,383.5087,383.0625,383.2714,80884.0
2022-03-02 14:20:00,403.8,404.07,402.61,403.05,133687.0,383.3284,383.5847,382.1987,382.6164,133687.0
2022-03-02 14:30:00,403.07,403.37,402.7,403.28,78903.0,382.6354,382.9202,382.2841,382.8347,78903.0
2022-03-02 14:40:00,403.33,403.75,403.15,403.42,98557.0,382.8822,383.2809,382.7113,382.9676,98557.0
2022-03-02 14:50:00,403.4,403.83,402.39,402.68,126779.0,382.9486,383.3568,381.9898,382.2651,126779.0
2022-03-02 15:00:00,402.66,403.6,402.61,403.12,125953.0,382.2461,383.1385,382.1987,382.6828,125953.0
2022-03-02 15:10:00,403.01,403.35,402.42,403.0,146214.0,382.5784,382.9012,382.0183,382.5689,146214.0
2022-03-02 15:20:00,402.91,403.48,402.5,403.34,137106.0,382.4835,383.0246,382.0943,382.8917,137106.0
2022-03-02 15:30:00,403.34,403.84,403.23,403.34,133485.0,382.8917,383.3663,382.7873,382.8917,133485.0
2022-03-02 15:40:00,403.41,403.92,403.14,403.78,141944.0,382.9581,383.4423,382.7018,383.3094,141944.0
2022-03-02 15:50:00,403.83,404.1,401.76,402.46,574416.0,383.3568,383.6131,381.3918,382.0563,574416.0
2022-03-03 09:30:00,404.95,405.34,404.0,404.54,282251.0,384.4201,384.7903,383.5182,384.0308,282251.0
2022-03-03 09:40:00,404.5,405.54,403.82,404.03,189053.0,383.9929,384.9801,383.3473,383.5467,189053.0
2022-03-03 09:50:00,404.06,404.57,403.57,404.27,148294.0,383.5752,384.0593,383.11,383.7745,148294.0
2022-03-03 10:00:00,404.3,404.81,403.32,403.64,119698.0,383.803,384.2871,382.8727,383.1765,119698.0
2022-03-03 10:10:00,403.59,403.99,402.74,403.09,152959.0,383.129,383.5087,382.3221,382.6543,152959.0
2022-03-03 10:20:00,403.12,403.16,401.87,402.44,159928.0,382.6828,382.7208,381.4962,382.0373,159928.0
2022-03-03 10:30:00,402.33,402.79,401.15,401.19,174747.0,381.9329,382.3696,380.8127,380.8507,174747.0
2022-03-03 10:40:00,401.21,401.52,400.59,400.97,195272.0,380.8697,381.1639,380.2811,380.6418,195272.0
2022-03-03 10:50:00,400.96,401.0,399.81,399.84,160106.0,380.6323,380.6703,379.5406,379.5691,160106.0
2022-03-03 11:00:00,399.82,400.37,399.57,400.17,159277.0,379.5501,380.0722,379.3128,379.8824,159277.0
2022-03-03 11:10:00,399.99,400.19,398.88,399.76,164830.0,379.7115,379.9014,378.6578,379.4932,164830.0
2022-03-03 11:20:00,399.79,400.95,399.78,400.69,180212.0,379.5217,380.6228,379.5122,380.376,180212.0
2022-03-03 11:30:00,400.67,400.9,400.0,400.46,269866.0,380.357,380.5754,379.721,380.1577,269866.0
2022-03-03 11:40:00,400.45,401.38,400.33,400.75,144923.0,380.1482,381.031,380.0343,380.433,144923.0
2022-03-03 11:50:00,400.8,401.64,400.08,401.14,186249.0,380.4804,381.2779,379.7969,380.8032,186249.0
2022-03-03 12:00:00,401.12,401.74,400.88,401.72,126423.0,380.7842,381.3728,380.5564,381.3538,126423.0
2022-03-03 12:10:00,401.69,402.11,401.5,401.74,143330.0,381.3253,381.724,381.145,381.3728,143330.0
2022-03-03 12:20:00,401.73,401.73,400.29,400.46,132594.0,381.3633,381.3633,379.9963,380.1577,132594.0
2022-03-03 12:30:00,400.49,403.84,400.37,402.43,484353.0,380.1862,383.3663,380.0722,382.0278,484353.0
2022-03-03 12:40:00,402.45,402.76,401.78,402.42,222745.0,382.0468,382.3411,381.4108,382.0183,222745.0
2022-03-03 12:50:00,402.34,402.82,401.91,402.53,104213.0,381.9424,382.398,381.5342,382.1227,104213.0
2022-03-03 13:00:00,402.52,403.26,402.17,402.58,116364.0,382.1132,382.8157,381.781,382.1702,116364.0
2022-03-03 13:10:00,402.58,403.62,402.39,403.46,123912.0,382.1702,383.1575,381.9898,383.0056,123912.0
2022-03-03 13:20:00,403.32,403.59,403.11,403.49,59760.0,382.8727,383.129,382.6733,383.0341,59760.0
2022-03-03 13:30:00,403.5,403.5,402.21,402.56,115242.0,383.0436,383.0436,381.819,382.1512,115242.0
2022-03-03 13:40:00,402.57,402.84,402.1,402.7,135334.0,382.1607,382.417,381.7145,382.2841,135334.0
2022-03-03 13:50:00,402.67,403.1,402.58,402.7,112968.0,382.2556,382.6638,382.1702,382.2841,112968.0
2022-03-03 14:00:00,402.64,403.19,402.5,402.57,95685.0,382.2272,382.7493,382.0943,382.1607,95685.0
2022-03-03 14:10:00,402.57,403.82,402.27,403.5,256561.0,382.1607,383.3473,381.8759,383.0436,256561.0
2022-03-03 14:20:00,403.49,403.49,402.94,403.37,156592.0,383.0341,383.0341,382.512,382.9202,156592.0
2022-03-03 14:30:00,403.33,403.35,402.61,402.69,111528.0,382.8822,382.9012,382.1987,382.2746,111528.0
2022-03-03 14:40:00,402.68,402.88,401.24,401.31,180583.0,382.2651,382.455,380.8981,380.9646,180583.0
2022-03-03 14:50:00,401.29,401.45,400.76,401.09,133835.0,380.9456,381.0975,380.4425,380.7557,133835.0
2022-03-03 15:00:00,401.08,401.08,399.72,399.97,176436.0,380.7463,380.7463,379.4552,379.6925,176436.0
2022-03-03 15:10:00,399.97,400.92,399.82,400.64,190463.0,379.6925,380.5944,379.5501,380.3286,190463.0
2022-03-03 15:20:00,400.63,401.31,400.15,401.28,129315.0,380.3191,380.9646,379.8634,380.9361,129315.0
2022-03-03 15:30:00,401.23,401.23,399.53,400.28,165434.0,380.8886,380.8886,379.2748,379.9868,165434.0
2022-03-03 15:40:00,400.27,400.27,398.95,399.67,257556.0,379.9773,379.9773,378.7242,379.4077,257556.0
2022-03-03 15:50:00,399.65,400.64,399.11,400.6,536384.0,379.3887,380.3286,378.8761,380.2906,536384.0
2022-03-04 09:30:00,396.93,397.6,396.58,396.74,228169.0,376.8066,377.4427,376.4744,376.6263,228169.0
2022-03-04 09:40:00,396.79,396.82,394.92,395.01,193510.0,376.6737,376.7022,374.8985,374.984,193510.0
2022-03-04 09:50:00,394.98,397.22,394.74,397.0,106645.0,374.9555,377.0819,374.7277,376.8731,106645.0
2022-03-04 10:00:00,396.97,397.5,395.22,395.38,93743.0,376.8446,377.3477,375.1833,375.3352,93743.0
2022-03-04 10:10:00,395.4,395.59,394.16,394.65,166415.0,375.3542,375.5346,374.1771,374.6422,166415.0
2022-03-04 10:20:00,394.7,395.32,394.39,395.11,80632.0,374.6897,375.2783,374.3954,375.0789,80632.0
2022-03-04 10:30:00,395.01,395.82,394.29,395.17,122618.0,374.984,375.7529,374.3005,375.1359,122618.0
2022-03-04 10:40:00,395.09,395.18,393.98,394.28,153798.0,375.0599,375.1454,374.0062,374.291,153798.0
2022-03-04 10:50:00,394.25,394.65,393.84,393.94,83055.0,374.2625,374.6422,373.8733,373.9682,83055.0
2022-03-04 11:00:00,393.96,394.33,393.56,393.84,90685.0,373.9872,374.3385,373.6075,373.8733,90685.0
2022-03-04 11:10:00,393.87,394.67,393.37,394.34,99799.0,373.9018,374.6612,373.4271,374.348,99799.0
2022-03-04 11:20:00,394.31,394.81,393.84,394.38,105903.0,374.3195,374.7941,373.8733,374.3859,105903.0
2022-03-04 11:30:00,394.38,395.05,393.5,394.91,98203.0,374.3859,375.022,373.5505,374.8891,98203.0
2022-03-04 11:40:00,394.89,395.33,394.57,395.24,81256.0,374.8701,375.2878,374.5663,375.2023,81256.0
2022-03-04 11:50:00,395.29,395.29,394.44,394.61,97554.0,375.2498,375.2498,374.4429,374.6043,97554.0
2022-03-04 12:00:00,394.63,395.2,394.15,395.0,73030.0,374.6232,375.1644,374.1676,374.9745,73030.0
2022-03-04 12:10:00,395.06,397.07,395.05,396.46,102254.0,375.0314,376.9395,375.022,376.3605,102254.0
2022-03-04 12:20:00,396.46,396.81,395.73,396.74,74788.0,376.3605,376.6927,375.6675,376.6263,74788.0
2022-03-04 12:30:00,396.65,396.94,396.34,396.66,66504.0,376.5408,376.8161,376.2466,376.5503,66504.0
2022-03-04 12:40:00,396.69,396.78,395.82,396.39,69378.0,376.5788,376.6643,375.7529,376.294,69378.0
2022-03-04 12:50:00,396.41,397.48,396.14,397.11,67053.0,376.313,377.3288,376.0567,376.9775,67053.0
2022-03-04 13:00:00,397.16,398.43,397.16,398.31,90996.0,377.025,378.2306,377.025,378.1167,90996.0
2022-03-04 13:10:00,398.39,398.4,396.88,397.18,179632.0,378.1926,378.2021,376.7592,377.044,179632.0
2022-03-04 13:20:00,397.2,397.64,396.96,396.98,84586.0,377.063,377.4807,376.8351,376.8541,84586.0
2022-03-04 13:30:00,397.02,397.94,397.02,397.92,46754.0,376.8921,377.7654,376.8921,377.7465,46754.0
2022-03-04 13:40:00,397.82,397.85,396.18,396.41,63551.0,377.6515,377.68,376.0947,376.313,63551.0
2022-03-04 13:50:00,396.46,396.8,395.63,395.73,67573.0,376.3605,376.6832,375.5726,375.6675,67573.0
2022-03-04 14:00:00,395.78,396.05,395.09,395.72,117310.0,375.7149,375.9713,375.0599,375.658,117310.0
2022-03-04 14:10:00,395.67,395.67,395.05,395.54,66569.0,375.6105,375.6105,375.022,375.4871,66569.0
2022-03-04 14:20:00,395.57,397.04,395.46,396.42,115410.0,375.5156,376.9111,375.4112,376.3225,115410.0
2022-03-04 14:30:00,396.41,396.79,396.13,396.45,52958.0,376.313,376.6737,376.0472,376.351,52958.0
2022-03-04 14:40:00,396.47,396.47,395.31,395.41,95771.0,376.37,376.37,375.2688,375.3637,95771.0
2022-03-04 14:50:00,395.47,395.96,394.62,394.66,82118.0,375.4207,375.8858,374.6138,374.6517,82118.0
2022-03-04 15:00:00,394.67,396.18,394.67,395.61,89636.0,374.6612,376.0947,374.6612,375.5536,89636.0
2022-03-04 15:10:00,395.62,396.06,395.08,395.33,78069.0,375.5631,375.9808,375.0504,375.2878,78069.0
2022-03-04 15:20:00,395.31,396.61,394.99,395.98,92867.0,375.2688,376.5029,374.965,375.9048,92867.0
2022-03-04 15:30:00,395.94,396.28,394.96,395.43,83961.0,375.8668,376.1896,374.9365,375.3827,83961.0
2022-03-04 15:40:00,395.46,396.44,395.28,395.4,153618.0,375.4112,376.3415,375.2403,375.3542,153618.0
2022-03-04 15:50:00,395.55,397.75,395.24,397.35,470046.0,375.4966,377.5851,375.2023,377.2054,470046.0
2022-03-07 09:30:00,396.73,397.0,395.09,395.64,355419.0,376.6168,376.8731,375.0599,375.582,355419.0
2022-03-07 09:40:00,395.56,395.93,393.7,394.01,148106.0,375.5061,375.8573,373.7404,374.0347,148106.0
2022-03-07 09:50:00,394.02,395.15,393.31,393.31,95811.0,374.0442,375.1169,373.3702,373.3702,95811.0
2022-03-07 10:00:00,393.3,394.12,392.97,393.72,92496.0,373.3607,374.1391,373.0474,373.7594,92496.0
2022-03-07 10:10:00,393.67,393.9,392.43,392.48,119417.0,373.7119,373.9303,372.5348,372.5822,119417.0
2022-03-07 10:20:00,392.53,393.11,391.69,391.7,162628.0,372.6297,373.1803,371.8323,371.8418,162628.0
2022-03-07 10:30:00,391.69,392.35,391.41,391.96,101981.0,371.8323,372.4588,371.5665,372.0886,101981.0
2022-03-07 10:40:00,391.93,392.28,391.2,391.48,91561.0,372.0601,372.3924,371.3671,371.6329,91561.0
2022-03-07 10:50:00,391.44,391.91,390.79,391.24,106967.0,371.595,372.0411,370.9779,371.4051,106967.0
2022-03-07 11:00:00,391.23,392.4,390.9,392.19,97403.0,371.3956,372.5063,371.0824,372.307,97403.0
2022-03-07 11:10:00,392.16,392.74,391.71,392.31,90877.0,372.2785,372.8291,371.8513,372.4209,90877.0
2022-03-07 11:20:00,392.3,392.6,391.91,392.0,67662.0,372.4114,372.6962,372.0411,372.1266,67662.0
2022-03-07 11:30:00,391.98,392.1,390.45,390.52,115485.0,372.1076,372.2215,370.6552,370.7216,115485.0
2022-03-07 11:40:00,390.45,391.73,390.07,391.14,114964.0,370.6552,371.8703,370.2944,371.3102,114964.0
2022-03-07 11:50:00,391.13,391.2,389.86,389.97,129295.0,371.3007,371.3671,370.0951,370.1995,129295.0
2022-03-07 12:00:00,389.92,390.05,389.17,389.57,132547.0,370.152,370.2754,369.4401,369.8198,132547.0
2022-03-07 12:10:00,389.6,390.08,388.85,389.09,127088.0,369.8483,370.3039,369.1363,369.3641,127088.0
2022-03-07 12:20:00,389.11,389.33,388.15,388.88,127186.0,369.3831,369.5919,368.4718,369.1648,127186.0
2022-03-07 12:30:00,388.86,389.06,388.21,388.63,106741.0,369.1458,369.3356,368.5287,368.9274,106741.0
2022-03-07 12:40:00,388.66,389.65,388.61,389.4,96920.0,368.9559,369.8957,368.9084,369.6584,96920.0
2022-03-07 12:50:00,389.38,390.17,388.58,388.9,173355.0,369.6394,370.3894,368.88,369.1837,173355.0
2022-03-07 13:00:00,388.86,390.1,388.79,389.42,110777.0,369.1458,370.3229,369.0793,369.6774,110777.0
2022-03-07 13:10:00,389.41,389.44,388.19,388.2,105458.0,369.6679,369.6964,368.5097,368.5192,105458.0
2022-03-07 13:20:00,388.17,389.18,388.01,388.8,151486.0,368.4908,369.4496,368.3389,369.0888,151486.0
2022-03-07 13:30:00,388.79,389.6,388.54,389.44,92654.0,369.0793,369.8483,368.842,369.6964,92654.0
2022-03-07 13:40:00,389.45,389.85,388.76,388.83,71038.0,369.7059,370.0856,369.0508,369.1173,71038.0
2022-03-07 13:50:00,388.9,389.26,388.42,388.62,83352.0,369.1837,369.5255,368.7281,368.9179,83352.0
2022-03-07 14:00:00,388.59,389.02,388.0,388.76,127221.0,368.8895,369.2977,368.3294,369.0508,127221.0
2022-03-07 14:10:00,388.74,389.71,388.73,389.63,138852.0,369.0319,369.9527,369.0224,369.8767,138852.0
2022-03-07 14:20:00,389.61,389.66,388.53,388.67,120058.0,369.8578,369.9052,368.8325,368.9654,120058.0
2022-03-07 14:30:00,388.66,388.89,388.23,388.69,87224.0,368.9559,369.1743,368.5477,368.9844,87224.0
2022-03-07 14:40:00,388.71,388.76,387.58,388.15,183515.0,369.0034,369.0508,367.9307,368.4718,183515.0
2022-03-07 14:50:00,388.15,388.32,387.31,387.74,122801.0,368.4718,368.6332,367.6744,368.0826,122801.0
2022-03-07 15:00:00,387.74,388.01,387.07,387.34,134012.0,368.0826,368.3389,367.4465,367.7028,134012.0
2022-03-07 15:10:00,387.33,387.5,386.45,386.85,250586.0,367.6933,367.8547,366.858,367.2377,250586.0
2022-03-07 15:20:00,386.92,387.92,386.81,387.58,234446.0,367.3041,368.2534,367.1997,367.9307,234446.0
2022-03-07 15:30:00,387.56,387.56,386.52,386.55,239456.0,367.9117,367.9117,366.9244,366.9529,239456.0
2022-03-07 15:40:00,386.52,387.57,386.17,386.32,372702.0,366.9244,367.9212,366.5922,366.7345,372702.0
2022-03-07 15:50:00,386.35,386.87,385.56,385.62,726632.0,366.763,367.2567,366.0131,366.07,726632.0
2022-03-08 09:30:00,385.77,387.18,384.66,384.68,544762.0,366.2124,367.5509,365.1587,365.1777,544762.0
2022-03-08 09:40:00,384.64,387.15,384.07,385.98,296440.0,365.1397,367.5225,364.5986,366.4118,296440.0
2022-03-08 09:50:00,385.85,386.48,384.46,384.88,186885.0,366.2884,366.8864,364.9688,365.3676,186885.0
2022-03-08 10:00:00,384.76,384.76,382.31,382.4,277584.0,365.2536,365.2536,362.9278,363.0133,277584.0
2022-03-08 10:10:00,382.4,385.24,382.22,385.05,187500.0,363.0133,365.7093,362.8424,365.5289,187500.0
2022-03-08 10:20:00,385.09,385.4,382.75,382.76,137997.0,365.5669,365.8612,363.3455,363.355,137997.0
2022-03-08 10:30:00,382.76,383.61,381.89,382.53,115042.0,363.355,364.1619,362.5291,363.1367,115042.0
2022-03-08 10:40:00,382.58,383.92,382.31,383.91,106204.0,363.1842,364.4562,362.9278,364.4467,106204.0
2022-03-08 10:50:00,383.72,385.62,382.96,385.38,176371.0,364.2664,366.07,363.5449,365.8422,176371.0
2022-03-08 11:00:00,385.52,385.87,383.87,384.25,138620.0,365.9751,366.3074,364.4088,364.7695,138620.0
2022-03-08 11:10:00,384.38,384.8,383.67,384.42,106790.0,364.8929,365.2916,364.2189,364.9309,106790.0
2022-03-08 11:20:00,384.52,384.65,382.77,383.09,132237.0,365.0258,365.1492,363.3645,363.6683,132237.0
2022-03-08 11:30:00,383.04,383.17,381.64,382.33,143824.0,363.6208,363.7442,362.2918,362.9468,143824.0
2022-03-08 11:40:00,382.36,384.26,381.93,383.92,143160.0,362.9753,364.779,362.5671,364.4562,143160.0
2022-03-08 11:50:00,383.92,384.86,383.64,384.21,108984.0,364.4562,365.3486,364.1904,364.7315,108984.0
2022-03-08 12:00:00,384.24,387.07,384.0,386.7,232628.0,364.76,367.4465,364.5322,367.0953,232628.0
2022-03-08 12:10:00,386.68,390.34,386.68,389.98,314382.0,367.0763,370.5507,367.0763,370.209,314382.0
2022-03-08 12:20:00,389.96,390.17,387.88,389.61,204608.0,370.19,370.3894,368.2155,369.8578,204608.0
2022-03-08 12:30:00,389.61,390.66,388.91,390.6,188803.0,369.8578,370.8545,369.1932,370.7976,188803.0
2022-03-08 12:40:00,390.47,391.12,389.77,390.62,226489.0,370.6742,371.2912,370.0096,370.8165,226489.0
2022-03-08 12:50:00,390.63,391.22,389.65,390.86,171460.0,370.826,371.3861,369.8957,371.0444,171460.0
2022-03-08 13:00:00,390.87,392.65,390.87,392.51,156189.0,371.0539,372.7436,371.0539,372.6107,156189.0
2022-03-08 13:10:00,392.57,392.74,391.68,392.12,124441.0,372.6677,372.8291,371.8228,372.2405,124441.0
2022-03-08 13:20:00,392.1,392.11,389.35,389.58,186301.0,372.2215,372.231,369.6109,369.8293,186301.0
2022-03-08 13:30:00,389.53,389.53,387.81,388.09,117471.0,369.7818,369.7818,368.149,368.4148,117471.0
2022-03-08 13:40:00,388.17,388.17,386.74,387.14,160275.0,368.4908,368.4908,367.1333,367.513,160275.0
2022-03-08 13:50:00,387.09,387.2,385.57,385.61,123293.0,367.4655,367.5699,366.0226,366.0605,123293.0
2022-03-08 14:00:00,385.56,386.18,384.16,385.73,129954.0,366.0131,366.6016,364.6841,366.1745,129954.0
2022-03-08 14:10:00,385.7,385.85,384.52,385.3,65631.0,366.146,366.2884,365.0258,365.7663,65631.0
2022-03-08 14:20:00,385.38,387.04,384.34,386.83,144692.0,365.8422,367.418,364.8549,367.2187,144692.0
2022-03-08 14:30:00,386.81,387.44,385.83,387.2,145458.0,367.1997,367.7978,366.2694,367.5699,145458.0
2022-03-08 14:40:00,387.17,388.54,386.35,388.47,86703.0,367.5415,368.842,366.763,368.7755,86703.0
2022-03-08 14:50:00,388.37,388.62,386.93,387.45,79258.0,368.6806,368.9179,367.3136,367.8073,79258.0
2022-03-08 15:00:00,387.45,389.37,387.32,388.58,94891.0,367.8073,369.6299,367.6838,368.88,94891.0
2022-03-08 15:10:00,388.76,388.84,387.27,387.58,88780.0,369.0508,369.1268,367.6364,367.9307,88780.0
2022-03-08 15:20:00,387.61,387.66,385.14,385.21,162358.0,367.9591,368.0066,365.6144,365.6808,162358.0
2022-03-08 15:30:00,385.28,385.4,383.78,385.04,130189.0,365.7473,365.8612,364.3233,365.5194,130189.0
2022-03-08 15:40:00,385.04,385.5,383.47,383.65,129646.0,365.5194,365.9561,364.029,364.1999,129646.0
2022-03-08 15:50:00,383.54,385.33,382.67,382.7,287802.0,364.0955,365.7947,363.2696,363.2981,287802.0
2022-03-09 09:30:00,390.88,391.0,389.67,390.57,328454.0,371.0634,371.1773,369.9147,370.7691,328454.0
2022-03-09 09:40:00,390.63,391.37,389.98,390.36,193129.0,370.826,371.5285,370.209,370.5697,193129.0
2022-03-09 09:50:00,390.39,390.56,388.72,389.89,114833.0,370.5982,370.7596,369.0129,370.1236,114833.0
2022-03-09 10:00:00,389.99,391.69,389.77,391.23,137432.0,370.2185,371.8323,370.0096,371.3956,137432.0
2022-03-09 10:10:00,391.25,391.97,390.56,391.2,174822.0,371.4146,372.0981,370.7596,371.3671,174822.0
2022-03-09 10:20:00,391.14,391.73,390.75,391.39,84024.0,371.3102,371.8703,370.94,371.5475,84024.0
2022-03-09 10:30:00,391.42,391.93,390.84,391.73,111019.0,371.576,372.0601,371.0254,371.8703,111019.0
2022-03-09 10:40:00,391.73,391.92,391.23,391.71,68042.0,371.8703,372.0506,371.3956,371.8513,68042.0
2022-03-09 10:50:00,391.73,392.5,391.16,392.15,101727.0,371.8703,372.6012,371.3292,372.269,101727.0
2022-03-09 11:00:00,392.27,392.29,391.27,391.51,147087.0,372.3829,372.4019,371.4336,371.6614,147087.0
2022-03-09 11:10:00,391.53,391.59,390.47,391.44,100544.0,371.6804,371.7374,370.6742,371.595,100544.0
2022-03-09 11:20:00,391.42,391.85,391.0,391.08,69575.0,371.576,371.9842,371.1773,371.2532,69575.0
2022-03-09 11:30:00,391.08,392.58,391.08,392.07,130620.0,371.2532,372.6772,371.2532,372.193,130620.0
2022-03-09 11:40:00,392.11,392.63,391.95,392.63,34621.0,372.231,372.7246,372.0791,372.7246,34621.0
2022-03-09 11:50:00,392.51,393.01,392.11,392.9,60901.0,372.6107,373.0854,372.231,372.981,60901.0
2022-03-09 12:00:00,392.91,393.31,392.67,392.8,63020.0,372.9904,373.3702,372.7626,372.886,63020.0
2022-03-09 12:10:00,392.83,393.14,392.51,392.9,119908.0,372.9145,373.2088,372.6107,372.981,119908.0
2022-03-09 12:20:00,392.95,393.45,392.36,393.06,88984.0,373.0284,373.5031,372.4683,373.1328,88984.0
2022-03-09 12:30:00,393.21,394.14,393.1,393.93,84142.0,373.2752,374.1581,373.1708,373.9587,84142.0
2022-03-09 12:40:00,393.97,393.99,393.26,393.94,41725.0,373.9967,374.0157,373.3227,373.9682,41725.0
2022-03-09 12:50:00,393.83,393.91,393.5,393.81,50330.0,373.8638,373.9398,373.5505,373.8448,50330.0
2022-03-09 13:00:00,393.83,393.83,392.81,393.01,72294.0,373.8638,373.8638,372.8955,373.0854,72294.0
2022-03-09 13:10:00,392.98,393.76,392.94,393.32,59868.0,373.0569,373.7974,373.0189,373.3797,59868.0
2022-03-09 13:20:00,393.37,393.83,393.31,393.75,34737.0,373.4271,373.8638,373.3702,373.7879,34737.0
2022-03-09 13:30:00,393.79,393.79,392.91,393.07,57486.0,373.8258,373.8258,372.9904,373.1423,57486.0
2022-03-09 13:40:00,393.12,393.29,391.92,392.17,75826.0,373.1898,373.3512,372.0506,372.288,75826.0
2022-03-09 13:50:00,392.14,392.81,391.96,392.29,66773.0,372.2595,372.8955,372.0886,372.4019,66773.0
2022-03-09 14:00:00,392.33,393.26,392.19,392.84,77184.0,372.4399,373.3227,372.307,372.924,77184.0
2022-03-09 14:10:00,392.83,393.02,392.2,392.55,74120.0,372.9145,373.0949,372.3164,372.6487,74120.0
2022-03-09 14:20:00,392.49,393.04,392.44,392.77,44846.0,372.5917,373.1139,372.5443,372.8575,44846.0
2022-03-09 14:30:00,392.91,393.47,392.78,393.21,67139.0,372.9904,373.5221,372.867,373.2752,67139.0
2022-03-09 14:40:00,393.26,393.52,392.7,392.96,94696.0,373.3227,373.5695,372.7911,373.0379,94696.0
2022-03-09 14:50:00,392.97,393.59,392.66,392.83,82498.0,373.0474,373.636,372.7531,372.9145,82498.0
2022-03-09 15:00:00,392.84,394.05,392.8,394.04,113951.0,372.924,374.0727,372.886,374.0632,113951.0
2022-03-09 15:10:00,394.09,394.39,393.65,393.98,136583.0,374.1106,374.3954,373.6929,374.0062,136583.0
2022-03-09 15:20:00,393.99,394.45,393.86,394.18,149120.0,374.0157,374.4524,373.8923,374.1961,149120.0
2022-03-09 15:30:00,394.21,394.85,393.8,393.81,127755.0,374.2245,374.8321,373.8353,373.8448,127755.0
2022-03-09 15:40:00,393.83,394.37,393.27,393.44,160455.0,373.8638,374.3764,373.3322,373.4936,160455.0
2022-03-09 15:50:00,393.54,393.94,392.21,392.91,407331.0,373.5885,373.9682,372.3259,372.9904,407331.0
2022-03-10 09:30:00,388.39,389.13,387.98,388.07,443274.0,368.6996,369.4021,368.3104,368.3958,443274.0
2022-03-10 09:40:00,388.06,389.23,388.05,388.23,139019.0,368.3863,369.497,368.3768,368.5477,139019.0
2022-03-10 09:50:00,388.27,390.69,388.03,390.3,153438.0,368.5857,370.883,368.3579,370.5128,153438.0
2022-03-10 10:00:00,390.26,390.36,389.21,389.8,159473.0,370.4748,370.5697,369.478,370.0381,159473.0
2022-03-10 10:10:00,389.75,390.93,389.35,390.84,176854.0,369.9907,371.1108,369.6109,371.0254,176854.0
2022-03-10 10:20:00,390.87,390.87,388.99,389.02,154859.0,371.0539,371.0539,369.2692,369.2977,154859.0
2022-03-10 10:30:00,389.02,389.43,388.05,388.62,126655.0,369.2977,369.6869,368.3768,368.9179,126655.0
2022-03-10 10:40:00,388.59,389.29,388.37,389.11,79374.0,368.8895,369.554,368.6806,369.3831,79374.0
2022-03-10 10:50:00,389.06,389.06,387.5,387.77,106665.0,369.3356,369.3356,367.8547,368.111,106665.0
2022-03-10 11:00:00,387.73,387.73,387.0,387.36,103122.0,368.0731,368.0731,367.3801,367.7218,103122.0
2022-03-10 11:10:00,387.37,387.77,387.2,387.45,90152.0,367.7313,368.111,367.5699,367.8073,90152.0
2022-03-10 11:20:00,387.45,387.84,386.58,386.82,145863.0,367.8073,368.1775,366.9814,367.2092,145863.0
2022-03-10 11:30:00,386.81,387.04,386.63,386.69,69243.0,367.1997,367.418,367.0288,367.0858,69243.0
2022-03-10 11:40:00,386.69,387.3,386.53,387.17,81525.0,367.0858,367.6649,366.9339,367.5415,81525.0
2022-03-10 11:50:00,387.18,387.95,387.09,387.87,77976.0,367.5509,368.2819,367.4655,368.206,77976.0
2022-03-10 12:00:00,387.83,388.26,387.7,387.75,82806.0,368.168,368.5762,368.0446,368.092,82806.0
2022-03-10 12:10:00,387.77,388.16,387.67,388.07,53158.0,368.111,368.4813,368.0161,368.3958,53158.0
2022-03-10 12:20:00,388.11,389.01,387.98,388.76,70873.0,368.4338,369.2882,368.3104,369.0508,70873.0
2022-03-10 12:30:00,388.73,388.75,387.74,387.74,72085.0,369.0224,369.0414,368.0826,368.0826,72085.0
2022-03-10 12:40:00,387.72,387.87,387.4,387.81,93284.0,368.0636,368.206,367.7598,368.149,93284.0
2022-03-10 12:50:00,387.77,387.86,387.16,387.46,115998.0,368.111,368.1965,367.532,367.8168,115998.0
2022-03-10 13:00:00,387.41,387.9,387.13,387.5,67814.0,367.7693,368.2344,367.5035,367.8547,67814.0
2022-03-10 13:10:00,387.51,388.48,387.42,388.42,63296.0,367.8642,368.785,367.7788,368.7281,63296.0
2022-03-10 13:20:00,388.36,388.55,387.93,388.31,38733.0,368.6711,368.8515,368.2629,368.6237,38733.0
2022-03-10 13:30:00,388.28,388.83,388.05,388.31,114418.0,368.5952,369.1173,368.3768,368.6237,114418.0
2022-03-10 13:40:00,388.38,389.54,388.13,389.5,77184.0,368.6901,369.7913,368.4528,369.7533,77184.0
2022-03-10 13:50:00,389.52,389.65,389.06,389.32,75271.0,369.7723,369.8957,369.3356,369.5825,75271.0
2022-03-10 14:00:00,389.31,390.99,389.18,389.94,150247.0,369.573,371.1678,369.4496,370.171,150247.0
2022-03-10 14:10:00,389.94,390.64,389.73,390.33,77193.0,370.171,370.8355,369.9717,370.5412,77193.0
2022-03-10 14:20:00,390.31,390.73,389.92,390.53,71843.0,370.5223,370.921,370.152,370.7311,71843.0
2022-03-10 14:30:00,390.68,391.11,390.46,390.72,95002.0,370.8735,371.2817,370.6647,370.9115,95002.0
2022-03-10 14:40:00,390.75,391.47,390.25,391.41,121906.0,370.94,371.6235,370.4653,371.5665,121906.0
2022-03-10 14:50:00,391.45,391.7,391.15,391.3,68756.0,371.6045,371.8418,371.3197,371.4621,68756.0
2022-03-10 15:00:00,391.37,391.4,389.97,390.32,137100.0,371.5285,371.557,370.1995,370.5318,137100.0
2022-03-10 15:10:00,390.35,391.19,390.24,390.73,93425.0,370.5602,371.3576,370.4558,370.921,93425.0
2022-03-10 15:20:00,390.78,391.02,389.88,390.61,123678.0,370.9684,371.1963,370.1141,370.8071,123678.0
2022-03-10 15:30:00,390.63,390.9,389.94,390.34,87547.0,370.826,371.0824,370.171,370.5507,87547.0
2022-03-10 15:40:00,390.37,391.14,390.15,390.59,147975.0,370.5792,371.3102,370.3704,370.7881,147975.0
2022-03-10 15:50:00,390.6,392.01,390.59,391.15,517335.0,370.7976,372.1361,370.7881,371.3197,517335.0
2022-03-11 09:30:00,393.62,394.19,393.12,393.13,209127.0,373.6645,374.2056,373.1898,373.1993,209127.0
2022-03-11 09:40:00,393.16,393.91,392.65,393.59,131297.0,373.2278,373.9398,372.7436,373.636,131297.0
2022-03-11 09:50:00,393.57,393.92,392.16,392.7,128630.0,373.617,373.9492,372.2785,372.7911,128630.0
2022-03-11 10:00:00,392.58,392.63,390.61,390.77,179968.0,372.6772,372.7246,370.8071,370.9589,179968.0
2022-03-11 10:10:00,390.79,391.65,390.73,391.35,70420.0,370.9779,371.7943,370.921,371.5095,70420.0
2022-03-11 10:20:00,391.15,391.91,390.65,391.34,118671.0,371.3197,372.0411,370.845,371.5,118671.0
2022-03-11 10:30:00,391.28,391.56,390.67,391.49,156405.0,371.4431,371.7089,370.864,371.6424,156405.0
2022-03-11 10:40:00,391.51,392.12,391.35,391.72,123450.0,371.6614,372.2405,371.5095,371.8608,123450.0
2022-03-11 10:50:00,391.73,392.63,391.67,392.51,117954.0,371.8703,372.7246,371.8133,372.6107,117954.0
2022-03-11 11:00:00,392.54,392.57,391.25,391.44,106582.0,372.6392,372.6677,371.4146,371.595,106582.0
2022-03-11 11:10:00,391.46,391.6,390.83,391.25,91689.0,371.614,371.7469,371.0159,371.4146,91689.0
2022-03-11 11:20:00,391.39,391.76,390.81,390.92,88051.0,371.5475,371.8988,370.9969,371.1013,88051.0
2022-03-11 11:30:00,390.88,390.91,389.89,390.49,117829.0,371.0634,371.0918,370.1236,370.6931,117829.0
2022-03-11 11:40:00,390.41,390.65,389.52,390.39,143150.0,370.6172,370.845,369.7723,370.5982,143150.0
2022-03-11 11:50:00,390.37,390.38,389.82,390.14,83749.0,370.5792,370.5887,370.0571,370.3609,83749.0
2022-03-11 12:00:00,390.05,390.35,389.34,389.44,114651.0,370.2754,370.5602,369.6014,369.6964,114651.0
2022-03-11 12:10:00,389.37,390.37,389.37,390.36,82536.0,369.6299,370.5792,369.6299,370.5697,82536.0
2022-03-11 12:20:00,390.32,390.51,389.24,389.28,94324.0,370.5318,370.7121,369.5065,369.5445,94324.0
2022-03-11 12:30:00,389.27,389.58,388.87,388.94,92433.0,369.535,369.8293,369.1553,369.2217,92433.0
2022-03-11 12:40:00,388.96,389.75,388.92,389.4,68399.0,369.2407,369.9907,369.2027,369.6584,68399.0
2022-03-11 12:50:00,389.37,390.07,389.37,389.82,56727.0,369.6299,370.2944,369.6299,370.0571,56727.0
2022-03-11 13:00:00,389.77,390.48,389.56,389.94,73420.0,370.0096,370.6836,369.8103,370.171,73420.0
2022-03-11 13:10:00,390.03,390.45,389.75,390.45,65816.0,370.2565,370.6552,369.9907,370.6552,65816.0
2022-03-11 13:20:00,390.44,390.89,390.36,390.69,57950.0,370.6457,371.0729,370.5697,370.883,57950.0
2022-03-11 13:30:00,390.77,390.82,390.3,390.35,57648.0,370.9589,371.0064,370.5128,370.5602,57648.0
2022-03-11 13:40:00,390.39,391.0,390.32,390.99,83500.0,370.5982,371.1773,370.5318,371.1678,83500.0
2022-03-11 13:50:00,391.01,391.19,389.48,389.49,116511.0,371.1868,371.3576,369.7343,369.7438,116511.0
2022-03-11 14:00:00,389.51,389.87,389.19,389.59,60844.0,369.7628,370.1046,369.459,369.8388,60844.0
2022-03-11 14:10:00,389.61,390.0,389.35,389.38,133792.0,369.8578,370.228,369.6109,369.6394,133792.0
2022-03-11 14:20:00,389.3,390.5,389.24,390.44,70948.0,369.5635,370.7026,369.5065,370.6457,70948.0
2022-03-11 14:30:00,390.4,390.48,389.79,390.04,81078.0,370.6077,370.6836,370.0286,370.266,81078.0
2022-03-11 14:40:00,390.03,390.03,389.06,389.42,72334.0,370.2565,370.2565,369.3356,369.6774,72334.0
2022-03-11 14:50:00,389.47,389.47,388.52,388.95,104581.0,369.7248,369.7248,368.823,369.2312,104581.0
2022-03-11 15:00:00,388.91,389.01,388.31,388.44,83249.0,369.1932,369.2882,368.6237,368.7471,83249.0
2022-03-11 15:10:00,388.41,388.71,388.19,388.54,81016.0,368.7186,369.0034,368.5097,368.842,81016.0
2022-03-11 15:20:00,388.49,388.76,387.9,387.9,96896.0,368.7945,369.0508,368.2344,368.2344,96896.0
2022-03-11 15:30:00,387.89,387.89,387.17,387.36,133536.0,368.225,368.225,367.5415,367.7218,133536.0
2022-03-11 15:40:00,387.29,387.6,386.79,386.95,197371.0,367.6554,367.9497,367.1807,367.3326,197371.0
2022-03-11 15:50:00,386.81,387.23,385.68,386.17,456093.0,367.1997,367.5984,366.127,366.5922,456093.0
2022-03-14 09:30:00,386.91,387.86,385.49,385.93,252801.0,367.2946,368.1965,365.9466,366.3643,252801.0
2022-03-14 09:40:00,385.86,387.71,385.31,387.11,116421.0,366.2979,368.0541,365.7758,367.4845,116421.0
2022-03-14 09:50:00,387.19,387.68,386.67,387.32,82211.0,367.5604,368.0256,367.0668,367.6838,82211.0
2022-03-14 10:00:00,387.24,388.29,386.57,388.25,64538.0,367.6079,368.6047,366.9719,368.5667,64538.0
2022-03-14 10:10:00,388.22,389.06,388.12,388.52,113423.0,368.5382,369.3356,368.4433,368.823,113423.0
2022-03-14 10:20:00,388.63,389.29,388.39,388.65,70065.0,368.9274,369.554,368.6996,368.9464,70065.0
2022-03-14 10:30:00,388.64,389.1,388.02,388.78,53681.0,368.9369,369.3736,368.3484,369.0698,53681.0
2022-03-14 10:40:00,388.97,389.22,388.52,388.89,45846.0,369.2502,369.4875,368.823,369.1743,45846.0
2022-03-14 10:50:00,388.97,390.06,388.7,390.04,78070.0,369.2502,370.2849,368.9939,370.266,78070.0
2022-03-14 11:00:00,390.09,390.27,389.34,389.45,90637.0,370.3134,370.4843,369.6014,369.7059,90637.0
2022-03-14 11:10:00,389.47,389.53,388.81,389.05,36611.0,369.7248,369.7818,369.0983,369.3261,36611.0
2022-03-14 11:20:00,388.9,388.9,388.03,388.17,54032.0,369.1837,369.1837,368.3579,368.4908,54032.0
2022-03-14 11:30:00,388.19,388.32,387.47,387.64,59309.0,368.5097,368.6332,367.8262,367.9876,59309.0
2022-03-14 11:40:00,387.58,387.65,386.16,386.21,77677.0,367.9307,367.9971,366.5827,366.6301,77677.0
2022-03-14 11:50:00,386.2,386.74,386.09,386.53,72071.0,366.6206,367.1333,366.5162,366.9339,72071.0
2022-03-14 12:00:00,386.48,386.48,385.35,385.46,57446.0,366.8864,366.8864,365.8137,365.9181,57446.0
2022-03-14 12:10:00,385.4,385.89,385.03,385.77,66930.0,365.8612,366.3263,365.5099,366.2124,66930.0
2022-03-14 12:20:00,385.79,385.99,385.36,385.9,57517.0,366.2314,366.4213,365.8232,366.3358,57517.0
2022-03-14 12:30:00,385.84,386.23,385.35,385.8,70903.0,366.2789,366.6491,365.8137,366.2409,70903.0
2022-03-14 12:40:00,385.79,386.2,384.89,385.1,93129.0,366.2314,366.6206,365.377,365.5764,93129.0
2022-03-14 12:50:00,385.09,385.28,384.12,384.13,60984.0,365.5669,365.7473,364.6461,364.6556,60984.0
2022-03-14 13:00:00,384.18,384.29,383.7,383.72,71562.0,364.703,364.8075,364.2474,364.2664,71562.0
2022-03-14 13:10:00,383.76,384.35,383.75,384.27,61537.0,364.3043,364.8644,364.2948,364.7885,61537.0
2022-03-14 13:20:00,384.27,384.35,383.61,383.71,136417.0,364.7885,364.8644,364.1619,364.2569,136417.0
2022-03-14 13:30:00,383.71,383.89,382.67,382.83,153256.0,364.2569,364.4277,363.2696,363.4215,153256.0
2022-03-14 13:40:00,382.86,383.35,382.52,382.65,152846.0,363.45,363.9151,363.1272,363.2506,152846.0
2022-03-14 13:50:00,382.7,383.77,382.7,383.0,88111.0,363.2981,364.3138,363.2981,363.5829,88111.0
2022-03-14 14:00:00,383.06,383.55,382.83,383.29,172551.0,363.6398,364.105,363.4215,363.8582,172551.0
2022-03-14 14:10:00,383.32,383.48,382.67,382.75,74065.0,363.8866,364.0385,363.2696,363.3455,74065.0
2022-03-14 14:20:00,382.79,382.94,382.25,382.32,91105.0,363.3835,363.5259,362.8709,362.9373,91105.0
2022-03-14 14:30:00,382.34,383.44,382.26,383.11,87012.0,362.9563,364.0006,362.8804,363.6873,87012.0
2022-03-14 14:40:00,383.14,383.23,382.55,382.62,385557.0,363.7158,363.8012,363.1557,363.2221,385557.0
2022-03-14 14:50:00,382.62,383.61,382.45,383.42,124263.0,363.2221,364.1619,363.0607,363.9816,124263.0
2022-03-14 15:00:00,383.43,384.19,383.01,383.17,157376.0,363.9911,364.7125,363.5924,363.7442,157376.0
2022-03-14 15:10:00,383.18,384.44,383.11,383.67,317420.0,363.7537,364.9499,363.6873,364.2189,317420.0
2022-03-14 15:20:00,383.68,384.18,383.4,383.49,112110.0,364.2284,364.703,363.9626,364.048,112110.0
2022-03-14 15:30:00,383.51,383.55,382.43,383.03,198021.0,364.067,364.105,363.0418,363.6113,198021.0
2022-03-14 15:40:00,382.97,383.99,382.78,383.28,170228.0,363.5544,364.5227,363.374,363.8487,170228.0
2022-03-14 15:50:00,383.33,383.63,382.6,383.36,296274.0,363.8961,364.1809,363.2031,363.9246,296274.0
2022-03-15 09:30:00,385.83,387.27,385.78,386.14,248843.0,366.2694,367.6364,366.2219,366.5637,248843.0
2022-03-15 09:40:00,386.25,386.59,384.63,385.31,105669.0,366.6681,366.9909,365.1302,365.7758,105669.0
2022-03-15 09:50:00,385.36,386.56,385.13,386.43,76088.0,365.8232,366.9624,365.6049,366.839,76088.0
2022-03-15 10:00:00,386.44,387.04,385.83,386.12,80938.0,366.8485,367.418,366.2694,366.5447,80938.0
2022-03-15 10:10:00,386.1,386.4,385.39,386.4,62101.0,366.5257,366.8105,365.8517,366.8105,62101.0
2022-03-15 10:20:00,386.42,387.74,386.32,387.71,100847.0,366.8295,368.0826,366.7345,368.0541,100847.0
2022-03-15 10:30:00,387.71,388.5,387.61,388.15,95363.0,368.0541,368.804,367.9591,368.4718,95363.0
2022-03-15 10:40:00,388.19,388.69,387.91,388.4,76880.0,368.5097,368.9844,368.2439,368.7091,76880.0
2022-03-15 10:50:00,388.43,388.45,387.47,387.76,56323.0,368.7376,368.7566,367.8262,368.1015,56323.0
2022-03-15 11:00:00,387.76,388.35,387.68,388.25,64409.0,368.1015,368.6616,368.0256,368.5667,64409.0
2022-03-15 11:10:00,388.25,388.4,387.8,388.34,52162.0,368.5667,368.7091,368.1395,368.6521,52162.0
2022-03-15 11:20:00,388.35,389.04,387.72,389.01,161362.0,368.6616,369.3166,368.0636,369.2882,161362.0
2022-03-15 11:30:00,389.04,389.62,388.86,389.46,315834.0,369.3166,369.8672,369.1458,369.7154,315834.0
2022-03-15 11:40:00,389.47,389.85,389.14,389.82,88749.0,369.7248,370.0856,369.4116,370.0571,88749.0
2022-03-15 11:50:00,389.87,390.0,387.79,388.49,232210.0,370.1046,370.228,368.13,368.7945,232210.0
2022-03-15 12:00:00,388.41,389.19,387.55,388.97,112996.0,368.7186,369.459,367.9022,369.2502,112996.0
2022-03-15 12:10:00,388.95,389.36,388.69,389.23,153185.0,369.2312,369.6204,368.9844,369.497,153185.0
2022-03-15 12:20:00,389.19,390.08,388.98,389.86,128951.0,369.459,370.3039,369.2597,370.0951,128951.0
2022-03-15 12:30:00,389.83,390.15,389.63,390.03,183283.0,370.0666,370.3704,369.8767,370.2565,183283.0
2022-03-15 12:40:00,390.1,390.11,389.04,389.14,188438.0,370.3229,370.3324,369.3166,369.4116,188438.0
2022-03-15 12:50:00,389.1,389.44,388.45,389.39,127059.0,369.3736,369.6964,368.7566,369.6489,127059.0
2022-03-15 13:00:00,389.43,389.89,389.06,389.16,138727.0,369.6869,370.1236,369.3356,369.4306,138727.0
2022-03-15 13:10:00,389.06,389.06,388.3,388.41,58555.0,369.3356,369.3356,368.6142,368.7186,58555.0
2022-03-15 13:20:00,388.4,389.18,388.04,388.07,63341.0,368.7091,369.4496,368.3673,368.3958,63341.0
2022-03-15 13:30:00,388.04,388.6,387.8,388.2,102088.0,368.3673,368.899,368.1395,368.5192,102088.0
2022-03-15 13:40:00,388.22,388.81,388.0,388.41,69601.0,368.5382,369.0983,368.3294,368.7186,69601.0
2022-03-15 13:50:00,388.45,389.19,388.45,389.06,71508.0,368.7566,369.459,368.7566,369.3356,71508.0
2022-03-15 14:00:00,389.04,389.26,388.08,388.82,87728.0,369.3166,369.5255,368.4053,369.1078,87728.0
2022-03-15 14:10:00,388.81,388.9,387.4,387.63,95185.0,369.0983,369.1837,367.7598,367.9781,95185.0
2022-03-15 14:20:00,387.59,388.2,387.37,388.01,79969.0,367.9402,368.5192,367.7313,368.3389,79969.0
2022-03-15 14:30:00,388.0,388.81,387.63,388.53,126863.0,368.3294,369.0983,367.9781,368.8325,126863.0
2022-03-15 14:40:00,388.56,389.71,388.49,389.71,79039.0,368.861,369.9527,368.7945,369.9527,79039.0
2022-03-15 14:50:00,389.74,390.46,389.73,390.38,146668.0,369.9812,370.6647,369.9717,370.5887,146668.0
2022-03-15 15:00:00,390.34,390.65,390.13,390.34,71982.0,370.5507,370.845,370.3514,370.5507,71982.0
2022-03-15 15:10:00,390.5,391.3,390.27,391.26,92825.0,370.7026,371.4621,370.4843,371.4241,92825.0
2022-03-15 15:20:00,391.28,391.65,391.03,391.43,98528.0,371.4431,371.7943,371.2058,371.5855,98528.0
2022-03-15 15:30:00,391.47,392.1,391.27,391.61,100039.0,371.6235,372.2215,371.4336,371.7564,100039.0
2022-03-15 15:40:00,391.63,391.8,391.0,391.66,151374.0,371.7753,371.9367,371.1773,371.8038,151374.0
2022-03-15 15:50:00,391.69,392.37,391.12,391.78,336950.0,371.8323,372.4778,371.2912,371.9177,336950.0
2022-03-16 09:30:00,395.5,397.07,395.15,396.99,484245.0,375.4491,376.9395,375.1169,376.8636,484245.0
2022-03-16 09:40:00,397.03,397.77,396.91,397.47,166757.0,376.9016,377.6041,376.7877,377.3193,166757.0
2022-03-16 09:50:00,397.48,397.63,396.84,397.03,98016.0,377.3288,377.4712,376.7212,376.9016,98016.0
2022-03-16 10:00:00,397.1,397.4,396.03,396.04,241880.0,376.968,377.2528,375.9523,375.9618,241880.0
2022-03-16 10:10:00,396.03,399.5,395.96,398.85,320256.0,375.9523,379.2464,375.8858,378.6293,320256.0
2022-03-16 10:20:00,398.76,399.16,398.48,398.48,154946.0,378.5439,378.9236,378.2781,378.2781,154946.0
2022-03-16 10:30:00,398.5,399.23,398.13,398.7,103939.0,378.2971,378.99,377.9458,378.4869,103939.0
2022-03-16 10:40:00,398.77,398.96,397.27,397.89,160635.0,378.5534,378.7337,377.1294,377.718,160635.0
2022-03-16 10:50:00,397.85,398.37,397.35,398.37,77774.0,377.68,378.1736,377.2054,378.1736,77774.0
2022-03-16 11:00:00,398.38,398.52,397.35,397.99,107960.0,378.1831,378.316,377.2054,377.8129,107960.0
2022-03-16 11:10:00,398.03,398.21,397.58,397.93,72655.0,377.8509,378.0218,377.4237,377.7559,72655.0
2022-03-16 11:20:00,397.98,398.13,397.63,397.94,68520.0,377.8034,377.9458,377.4712,377.7654,68520.0
2022-03-16 11:30:00,398.06,398.23,397.42,397.78,69677.0,377.8794,378.0407,377.2718,377.6136,69677.0
2022-03-16 11:40:00,397.8,397.87,397.4,397.87,53113.0,377.6325,377.699,377.2528,377.699,53113.0
2022-03-16 11:50:00,397.86,398.2,397.77,398.08,53919.0,377.6895,378.0123,377.6041,377.8983,53919.0
2022-03-16 12:00:00,398.14,398.62,397.92,398.19,46839.0,377.9553,378.411,377.7465,378.0028,46839.0
2022-03-16 12:10:00,398.15,398.34,398.01,398.21,40414.0,377.9648,378.1452,377.8319,378.0218,40414.0
2022-03-16 12:20:00,398.2,398.34,397.68,398.07,49701.0,378.0123,378.1452,377.5186,377.8889,49701.0
2022-03-16 12:30:00,398.1,398.17,397.51,397.57,64299.0,377.9173,377.9838,377.3572,377.4142,64299.0
2022-03-16 12:40:00,397.5,398.07,396.41,396.58,127618.0,377.3477,377.8889,376.313,376.4744,127618.0
2022-03-16 12:50:00,396.6,396.91,396.38,396.84,53778.0,376.4934,376.7877,376.2845,376.7212,53778.0
2022-03-16 13:00:00,396.85,397.05,395.68,395.74,80139.0,376.7307,376.9206,375.62,375.677,80139.0
2022-03-16 13:10:00,395.7,395.88,395.33,395.79,91118.0,375.639,375.8099,375.2878,375.7244,91118.0
2022-03-16 13:20:00,395.8,396.16,395.46,395.89,120406.0,375.7339,376.0757,375.4112,375.8194,120406.0
2022-03-16 13:30:00,395.97,396.6,395.93,396.24,95637.0,375.8953,376.4934,375.8573,376.1516,95637.0
2022-03-16 13:40:00,396.24,396.31,395.73,396.23,120794.0,376.1516,376.2181,375.6675,376.1421,120794.0
2022-03-16 13:50:00,396.22,396.77,395.93,396.21,125796.0,376.1326,376.6548,375.8573,376.1231,125796.0
2022-03-16 14:00:00,396.39,396.39,393.03,393.06,308475.0,376.294,376.294,373.1044,373.1328,308475.0
2022-03-16 14:10:00,393.01,393.79,392.05,393.79,287684.0,373.0854,373.8258,372.174,373.8258,287684.0
2022-03-16 14:20:00,393.8,393.89,391.88,391.96,137371.0,373.8353,373.9208,372.0127,372.0886,137371.0
2022-03-16 14:30:00,391.95,393.26,390.55,393.18,183824.0,372.0791,373.3227,370.7501,373.2468,183824.0
2022-03-16 14:40:00,393.14,395.45,392.99,394.77,280060.0,373.2088,375.4017,373.0664,374.7562,280060.0
2022-03-16 14:50:00,394.75,396.64,394.13,395.25,285037.0,374.7372,376.5313,374.1486,375.2118,285037.0
2022-03-16 15:00:00,395.24,396.76,394.74,395.4,204864.0,375.2023,376.6453,374.7277,375.3542,204864.0
2022-03-16 15:10:00,395.51,397.3,395.23,397.3,166952.0,375.4586,377.1579,375.1928,377.1579,166952.0
2022-03-16 15:20:00,397.33,398.34,397.15,398.07,171706.0,377.1864,378.1452,377.0155,377.8889,171706.0
2022-03-16 15:30:00,398.07,398.13,397.05,397.82,113567.0,377.8889,377.9458,376.9206,377.6515,113567.0
2022-03-16 15:40:00,397.78,398.88,397.4,398.86,187460.0,377.6136,378.6578,377.2528,378.6388,187460.0
2022-03-16 15:50:00,398.87,400.55,398.62,400.49,308371.0,378.6483,380.2431,378.411,380.1862,308371.0
2022-03-17 09:30:00,398.59,399.35,398.3,399.34,199268.0,378.3825,379.104,378.1072,379.0945,199268.0
2022-03-17 09:40:00,399.34,400.51,398.95,399.65,110225.0,379.0945,380.2051,378.7242,379.3887,110225.0
2022-03-17 09:50:00,399.65,401.03,399.62,401.02,113843.0,379.3887,380.6988,379.3603,380.6893,113843.0
2022-03-17 10:00:00,401.04,401.64,400.75,401.55,105942.0,380.7083,381.2779,380.433,381.1924,105942.0
2022-03-17 10:10:00,401.5,401.72,400.81,400.85,90673.0,381.145,381.3538,380.4899,380.5279,90673.0
2022-03-17 10:20:00,400.83,401.47,400.81,401.21,90219.0,380.5089,381.1165,380.4899,380.8697,90219.0
2022-03-17 10:30:00,401.22,401.33,400.23,400.72,113592.0,380.8792,380.9836,379.9393,380.4045,113592.0
2022-03-17 10:40:00,400.73,400.81,399.14,399.78,167445.0,380.414,380.4899,378.9046,379.5122,167445.0
2022-03-17 10:50:00,399.75,399.84,399.0,399.72,71753.0,379.4837,379.5691,378.7717,379.4552,71753.0
2022-03-17 11:00:00,399.71,400.35,399.28,400.21,56939.0,379.4457,380.0533,379.0375,379.9204,56939.0
2022-03-17 11:10:00,400.16,400.27,399.56,400.21,66326.0,379.8729,379.9773,379.3033,379.9204,66326.0
2022-03-17 11:20:00,400.12,400.7,400.0,400.4,222797.0,379.8349,380.3855,379.721,380.1007,222797.0
2022-03-17 11:30:00,400.4,401.01,400.13,400.98,58893.0,380.1007,380.6798,379.8444,380.6513,58893.0
2022-03-17 11:40:00,401.01,401.23,400.13,400.13,99877.0,380.6798,380.8886,379.8444,379.8444,99877.0
2022-03-17 11:50:00,400.1,401.24,400.06,400.96,97861.0,379.8159,380.8981,379.778,380.6323,97861.0
2022-03-17 12:00:00,401.04,401.43,400.61,401.34,86410.0,380.7083,381.0785,380.3001,380.9931,86410.0
2022-03-17 12:10:00,401.35,401.41,400.88,401.41,50402.0,381.0026,381.0595,380.5564,381.0595,50402.0
2022-03-17 12:20:00,401.42,402.35,401.39,402.27,121224.0,381.069,381.9519,381.0405,381.8759,121224.0
2022-03-17 12:30:00,402.26,402.42,402.0,402.36,83471.0,381.8664,382.0183,381.6196,381.9614,83471.0
2022-03-17 12:40:00,402.33,402.37,401.94,402.09,97881.0,381.9329,381.9709,381.5627,381.705,97881.0
2022-03-17 12:50:00,402.11,402.61,402.09,402.48,78021.0,381.724,382.1987,381.705,382.0753,78021.0
2022-03-17 13:00:00,402.47,402.56,402.03,402.25,86997.0,382.0658,382.1512,381.6481,381.8569,86997.0
2022-03-17 13:10:00,402.24,402.43,401.76,402.33,71412.0,381.8474,382.0278,381.3918,381.9329,71412.0
2022-03-17 13:20:00,402.33,403.38,402.25,403.33,74351.0,381.9329,382.9296,381.8569,382.8822,74351.0
2022-03-17 13:30:00,403.36,403.43,403.21,403.35,71768.0,382.9107,382.9771,382.7683,382.9012,71768.0
2022-03-17 13:40:00,403.38,404.09,403.38,404.04,85154.0,382.9296,383.6037,382.9296,383.5562,85154.0
2022-03-17 13:50:00,404.05,404.38,404.01,404.04,133739.0,383.5657,383.8789,383.5277,383.5562,133739.0
2022-03-17 14:00:00,404.06,404.25,403.65,404.01,51206.0,383.5752,383.7555,383.186,383.5277,51206.0
2022-03-17 14:10:00,404.0,404.08,403.45,403.62,71345.0,383.5182,383.5942,382.9961,383.1575,71345.0
2022-03-17 14:20:00,403.72,403.78,402.94,402.96,66174.0,383.2524,383.3094,382.512,382.5309,66174.0
2022-03-17 14:30:00,402.99,403.69,402.99,403.4,54038.0,382.5594,383.2239,382.5594,382.9486,54038.0
2022-03-17 14:40:00,403.39,403.95,403.22,403.93,51537.0,382.9391,383.4707,382.7778,383.4518,51537.0
2022-03-17 14:50:00,403.93,404.11,403.5,404.0,44459.0,383.4518,383.6226,383.0436,383.5182,44459.0
2022-03-17 15:00:00,403.96,404.33,403.59,403.72,50352.0,383.4802,383.8315,383.129,383.2524,50352.0
2022-03-17 15:10:00,403.74,403.78,402.81,403.64,62287.0,383.2714,383.3094,382.3885,383.1765,62287.0
2022-03-17 15:20:00,403.65,403.85,403.15,403.68,67553.0,383.186,383.3758,382.7113,383.2144,67553.0
2022-03-17 15:30:00,403.72,403.96,403.53,403.87,81784.0,383.2524,383.4802,383.072,383.3948,81784.0
2022-03-17 15:40:00,403.87,405.06,403.87,404.88,127989.0,383.3948,384.5245,383.3948,384.3536,127989.0
2022-03-17 15:50:00,404.85,405.56,404.06,405.49,249621.0,384.3251,384.9991,383.5752,384.9327,249621.0
2022-03-18 09:30:00,404.01,404.85,403.24,403.95,213020.0,383.5277,384.3251,382.7967,383.4707,213020.0
2022-03-18 09:40:00,404.02,404.63,403.7,404.62,68261.0,383.5372,384.1163,383.2334,384.1068,68261.0
2022-03-18 09:50:00,404.69,405.01,404.2,404.9,104487.0,384.1732,384.477,383.7081,384.3726,104487.0
2022-03-18 10:00:00,404.95,405.89,404.72,405.86,149173.0,384.4201,385.3124,384.2017,385.2839,149173.0
2022-03-18 10:10:00,405.87,406.5,405.17,405.42,111631.0,385.2934,385.8915,384.6289,384.8662,111631.0
2022-03-18 10:20:00,405.38,405.8,405.06,405.61,68282.0,384.8283,385.227,384.5245,385.0466,68282.0
2022-03-18 10:30:00,405.53,405.95,404.58,404.74,67856.0,384.9706,385.3694,384.0688,384.2207,67856.0
2022-03-18 10:40:00,404.64,405.32,404.46,404.7,60683.0,384.1258,384.7713,383.9549,384.1827,60683.0
2022-03-18 10:50:00,404.72,405.42,404.37,405.32,54985.0,384.2017,384.8662,383.8695,384.7713,54985.0
2022-03-18 11:00:00,405.35,406.19,405.24,406.0,69641.0,384.7998,385.5972,384.6953,385.4168,69641.0
2022-03-18 11:10:00,406.01,406.32,405.47,406.02,88992.0,385.4263,385.7206,384.9137,385.4358,88992.0
2022-03-18 11:20:00,406.02,406.03,405.17,405.64,160701.0,385.4358,385.4453,384.6289,385.0751,160701.0
2022-03-18 11:30:00,405.63,406.6,405.63,406.13,129686.0,385.0656,385.9864,385.0656,385.5402,129686.0
2022-03-18 11:40:00,406.15,406.15,405.59,405.63,59948.0,385.5592,385.5592,385.0276,385.0656,59948.0
2022-03-18 11:50:00,405.73,406.0,405.01,405.77,100639.0,385.1605,385.4168,384.477,385.1985,100639.0
2022-03-18 12:00:00,405.77,406.01,405.43,405.86,71833.0,385.1985,385.4263,384.8757,385.2839,71833.0
2022-03-18 12:10:00,405.86,406.5,405.79,406.25,37881.0,385.2839,385.8915,385.2175,385.6541,37881.0
2022-03-18 12:20:00,406.22,406.73,405.98,406.7,123638.0,385.6257,386.1098,385.3978,386.0813,123638.0
2022-03-18 12:30:00,406.7,407.13,406.61,407.13,57866.0,386.0813,386.4895,385.9959,386.4895,57866.0
2022-03-18 12:40:00,407.12,407.35,406.79,406.89,62986.0,386.48,386.6984,386.1668,386.2617,62986.0
2022-03-18 12:50:00,406.96,407.35,406.94,407.19,35272.0,386.3281,386.6984,386.3092,386.5465,35272.0
2022-03-18 13:00:00,407.17,407.64,406.92,407.44,35516.0,386.5275,386.9737,386.2902,386.7838,35516.0
2022-03-18 13:10:00,407.42,407.57,407.25,407.28,28001.0,386.7648,386.9072,386.6034,386.6319,28001.0
2022-03-18 13:20:00,407.31,407.9,407.26,407.88,95355.0,386.6604,387.2205,386.6129,387.2015,95355.0
2022-03-18 13:30:00,407.91,407.95,407.69,407.75,61428.0,387.23,387.268,387.0211,387.0781,61428.0
2022-03-18 13:40:00,407.74,407.82,407.56,407.79,71704.0,387.0686,387.1445,386.8977,387.1161,71704.0
2022-03-18 13:50:00,407.79,408.07,407.49,407.67,110040.0,387.1161,387.3819,386.8313,387.0022,110040.0
2022-03-18 14:00:00,407.7,407.79,407.21,407.27,83335.0,387.0306,387.1161,386.5655,386.6224,83335.0
2022-03-18 14:10:00,407.25,408.05,407.17,407.85,72683.0,386.6034,387.3629,386.5275,387.173,72683.0
2022-03-18 14:20:00,407.82,407.92,407.57,407.81,76071.0,387.1445,387.2395,386.9072,387.1351,76071.0
2022-03-18 14:30:00,407.81,408.24,407.42,408.12,89731.0,387.1351,387.5433,386.7648,387.4293,89731.0
2022-03-18 14:40:00,408.15,408.28,407.55,407.93,90168.0,387.4578,387.5812,386.8882,387.249,90168.0
2022-03-18 14:50:00,407.95,408.18,407.93,408.18,96238.0,387.268,387.4863,387.249,387.4863,96238.0
2022-03-18 15:00:00,408.14,408.77,407.99,408.76,107420.0,387.4483,388.0464,387.3059,388.0369,107420.0
2022-03-18 15:10:00,408.75,409.24,408.66,409.22,101080.0,388.0274,388.4926,387.942,388.4736,101080.0
2022-03-18 15:20:00,409.24,409.7,409.11,409.53,122556.0,388.4926,388.9292,388.3692,388.7679,122556.0
2022-03-18 15:30:00,409.53,410.28,409.2,409.27,157043.0,388.7679,389.4798,388.4546,388.521,157043.0
2022-03-18 15:40:00,409.28,410.13,409.22,409.85,156818.0,388.5305,389.3374,388.4736,389.0716,156818.0
2022-03-18 15:50:00,409.76,410.25,409.34,409.9,444319.0,388.9862,389.4514,388.5875,389.1191,444319.0
2022-03-21 09:30:00,409.81,411.69,409.81,411.57,328687.0,389.0337,390.8184,389.0337,390.7044,328687.0
2022-03-21 09:40:00,411.62,411.75,410.35,410.35,102719.0,390.7519,390.8753,389.5463,389.5463,102719.0
2022-03-21 09:50:00,410.43,410.71,409.33,409.43,80867.0,389.6222,389.888,388.578,388.6729,80867.0
2022-03-21 10:00:00,409.43,409.71,408.62,409.08,65426.0,388.6729,388.9387,387.904,388.3407,65426.0
2022-03-21 10:10:00,409.08,409.32,408.72,409.08,51294.0,388.3407,388.5685,387.9989,388.3407,51294.0
2022-03-21 10:20:00,409.02,409.02,408.31,408.5,73301.0,388.2837,388.2837,387.6097,387.7901,73301.0
2022-03-21 10:30:00,408.6,409.1,408.35,409.09,72676.0,387.885,388.3597,387.6477,388.3502,72676.0
2022-03-21 10:40:00,409.02,409.59,408.94,409.51,52577.0,388.2837,388.8248,388.2078,388.7489,52577.0
2022-03-21 10:50:00,409.52,410.5,409.51,410.33,51007.0,388.7584,389.6887,388.7489,389.5273,51007.0
2022-03-21 11:00:00,410.33,410.67,409.82,409.82,67652.0,389.5273,389.8501,389.0432,389.0432,67652.0
2022-03-21 11:10:00,409.89,410.88,409.89,410.42,59320.0,389.1096,390.0494,389.1096,389.6127,59320.0
2022-03-21 11:20:00,410.37,411.06,410.16,410.89,39235.0,389.5653,390.2203,389.3659,390.0589,39235.0
2022-03-21 11:30:00,410.89,410.93,410.24,410.56,53811.0,390.0589,390.0969,389.4419,389.7456,53811.0
2022-03-21 11:40:00,410.67,410.92,410.11,410.28,36457.0,389.8501,390.0874,389.3185,389.4798,36457.0
2022-03-21 11:50:00,410.29,411.1,410.17,410.89,55722.0,389.4893,390.2583,389.3754,390.0589,55722.0
2022-03-21 12:00:00,410.86,410.95,410.2,410.65,39200.0,390.0304,390.1159,389.4039,389.8311,39200.0
2022-03-21 12:10:00,410.61,410.88,410.35,410.74,36475.0,389.7931,390.0494,389.5463,389.9165,36475.0
2022-03-21 12:20:00,410.7,411.2,410.66,410.86,36569.0,389.8785,390.3532,389.8406,390.0304,36569.0
2022-03-21 12:30:00,410.85,410.85,408.29,408.9,117130.0,390.0209,390.0209,387.5907,388.1698,117130.0
2022-03-21 12:40:00,408.92,409.75,408.84,409.63,245247.0,388.1888,388.9767,388.1128,388.8628,245247.0
2022-03-21 12:50:00,409.5,409.5,407.8,407.98,83988.0,388.7394,388.7394,387.1256,387.2964,83988.0
2022-03-21 13:00:00,407.9,408.05,407.35,407.88,78142.0,387.2205,387.3629,386.6984,387.2015,78142.0
2022-03-21 13:10:00,407.87,407.87,406.49,406.51,77359.0,387.192,387.192,385.882,385.901,77359.0
2022-03-21 13:20:00,406.54,407.43,406.43,407.0,54244.0,385.9294,386.7743,385.825,386.3661,54244.0
2022-03-21 13:30:00,407.0,408.22,406.89,408.04,63483.0,386.3661,387.5243,386.2617,387.3534,63483.0
2022-03-21 13:40:00,408.0,408.03,407.14,407.85,31680.0,387.3154,387.3439,386.499,387.173,31680.0
2022-03-21 13:50:00,407.84,408.16,407.57,408.16,39101.0,387.1635,387.4673,386.9072,387.4673,39101.0
2022-03-21 14:00:00,408.14,408.41,407.45,408.09,44380.0,387.4483,387.7046,386.7933,387.4009,44380.0
2022-03-21 14:10:00,408.01,408.04,407.39,407.84,25261.0,387.3249,387.3534,386.7363,387.1635,25261.0
2022-03-21 14:20:00,407.9,409.13,407.9,409.04,67975.0,387.2205,388.3881,387.2205,388.3027,67975.0
2022-03-21 14:30:00,409.1,409.15,408.57,408.85,62093.0,388.3597,388.4071,387.8565,388.1223,62093.0
2022-03-21 14:40:00,408.81,409.47,408.48,408.73,47685.0,388.0844,388.7109,387.7711,388.0084,47685.0
2022-03-21 14:50:00,408.71,408.93,407.46,407.53,44575.0,387.9894,388.1983,386.8028,386.8693,44575.0
2022-03-21 15:00:00,407.43,407.91,407.38,407.77,48466.0,386.7743,387.23,386.7269,387.0971,48466.0
2022-03-21 15:10:00,407.83,408.89,407.81,408.15,54682.0,387.154,388.1603,387.1351,387.4578,54682.0
2022-03-21 15:20:00,408.18,409.05,408.06,408.95,33898.0,387.4863,388.3122,387.3724,388.2173,33898.0
2022-03-21 15:30:00,409.03,409.29,408.49,408.53,67557.0,388.2932,388.54,387.7806,387.8186,67557.0
2022-03-21 15:40:00,408.5,408.82,407.74,407.75,75107.0,387.7901,388.0939,387.0686,387.0781,75107.0
2022-03-21 15:50:00,408.11,409.94,408.04,409.89,226052.0,387.4198,389.1571,387.3534,389.1096,226052.0
2022-03-22 09:30:00,411.2,412.6,411.2,412.55,231458.0,390.3532,391.6822,390.3532,391.6348,231458.0
2022-03-22 09:40:00,412.6,412.69,411.9,412.51,148751.0,391.6822,391.7677,391.0177,391.5968,148751.0
2022-03-22 09:50:00,412.52,412.64,411.9,412.48,55491.0,391.6063,391.7202,391.0177,391.5683,55491.0
2022-03-22 10:00:00,412.55,413.3,412.55,413.26,70883.0,391.6348,392.3467,391.6348,392.3088,70883.0
2022-03-22 10:10:00,413.3,413.45,412.87,413.45,53934.0,392.3467,392.4891,391.9385,392.4891,53934.0
2022-03-22 10:20:00,413.46,413.88,413.33,413.69,55025.0,392.4986,392.8973,392.3752,392.717,55025.0
2022-03-22 10:30:00,413.72,414.36,413.72,414.05,269113.0,392.7454,393.353,392.7454,393.0587,269113.0
2022-03-22 10:40:00,414.04,414.43,413.89,414.25,62005.0,393.0492,393.4194,392.9068,393.2486,62005.0
2022-03-22 10:50:00,414.22,414.3,413.8,413.93,43140.0,393.2201,393.296,392.8214,392.9448,43140.0
2022-03-22 11:00:00,413.95,414.1,413.4,414.09,63385.0,392.9638,393.1062,392.4417,393.0967,63385.0
2022-03-22 11:10:00,414.06,414.51,413.94,414.49,42037.0,393.0682,393.4954,392.9543,393.4764,42037.0
2022-03-22 11:20:00,414.44,414.72,414.28,414.49,63748.0,393.4289,393.6947,393.277,393.4764,63748.0
2022-03-22 11:30:00,414.43,414.44,413.82,414.25,38766.0,393.4194,393.4289,392.8404,393.2486,38766.0
2022-03-22 11:40:00,414.24,414.33,413.64,414.11,36325.0,393.2391,393.3245,392.6695,393.1157,36325.0
2022-03-22 11:50:00,414.08,414.18,413.81,413.81,46699.0,393.0872,393.1821,392.8309,392.8309,46699.0
2022-03-22 12:00:00,413.83,414.25,413.57,414.02,131754.0,392.8499,393.2486,392.603,393.0302,131754.0
2022-03-22 12:10:00,414.0,414.14,413.57,413.79,45861.0,393.0112,393.1441,392.603,392.8119,45861.0
2022-03-22 12:20:00,413.79,413.81,413.1,413.25,47971.0,392.8119,392.8309,392.1569,392.2993,47971.0
2022-03-22 12:30:00,413.29,413.63,413.0,413.48,63957.0,392.3372,392.66,392.0619,392.5176,63957.0
2022-03-22 12:40:00,413.5,413.66,413.15,413.64,40682.0,392.5366,392.6885,392.2043,392.6695,40682.0
2022-03-22 12:50:00,413.69,414.18,413.68,414.09,59963.0,392.717,393.1821,392.7075,393.0967,59963.0
2022-03-22 13:00:00,414.1,414.54,413.94,414.26,78089.0,393.1062,393.5239,392.9543,393.2581,78089.0
2022-03-22 13:10:00,414.28,414.6,414.09,414.2,60508.0,393.277,393.5808,393.0967,393.2011,60508.0
2022-03-22 13:20:00,414.17,414.17,413.72,414.1,45240.0,393.1726,393.1726,392.7454,393.1062,45240.0
2022-03-22 13:30:00,414.12,414.5,414.12,414.39,52093.0,393.1252,393.4859,393.1252,393.3815,52093.0
2022-03-22 13:40:00,414.38,414.38,414.06,414.23,32048.0,393.372,393.372,393.0682,393.2296,32048.0
2022-03-22 13:50:00,414.25,414.64,414.24,414.57,40293.0,393.2486,393.6188,393.2391,393.5523,40293.0
2022-03-22 14:00:00,414.59,414.59,414.0,414.16,42567.0,393.5713,393.5713,393.0112,393.1631,42567.0
2022-03-22 14:10:00,414.21,414.54,414.08,414.42,30333.0,393.2106,393.5239,393.0872,393.4099,30333.0
2022-03-22 14:20:00,414.44,414.44,413.3,413.73,54577.0,393.4289,393.4289,392.3467,392.7549,54577.0
2022-03-22 14:30:00,413.74,414.06,413.32,413.91,51938.0,392.7644,393.0682,392.3657,392.9258,51938.0
2022-03-22 14:40:00,413.83,413.96,413.58,413.71,36810.0,392.8499,392.9733,392.6125,392.7359,36810.0
2022-03-22 14:50:00,413.72,414.35,413.64,414.09,53106.0,392.7454,393.3435,392.6695,393.0967,53106.0
2022-03-22 15:00:00,414.08,414.51,414.07,414.47,43301.0,393.0872,393.4954,393.0777,393.4574,43301.0
2022-03-22 15:10:00,414.47,414.86,414.13,414.47,94922.0,393.4574,393.8276,393.1346,393.4574,94922.0
2022-03-22 15:20:00,414.49,414.62,413.92,414.12,82890.0,393.4764,393.5998,392.9353,393.1252,82890.0
2022-03-22 15:30:00,414.14,414.73,414.01,414.61,99711.0,393.1441,393.7042,393.0207,393.5903,99711.0
2022-03-22 15:40:00,414.56,415.41,414.35,415.24,128756.0,393.5428,394.3498,393.3435,394.1884,128756.0
2022-03-22 15:50:00,415.24,415.52,413.98,414.63,419112.0,394.1884,394.4542,392.9923,393.6093,419112.0
2022-03-23 09:30:00,412.16,412.53,411.53,411.53,213069.0,391.2645,391.6158,390.6665,390.6665,213069.0
2022-03-23 09:40:00,411.54,412.03,411.05,411.08,78312.0,390.676,391.1411,390.2108,390.2393,78312.0
2022-03-23 09:50:00,411.11,412.04,411.02,411.36,58658.0,390.2678,391.1506,390.1823,390.5051,58658.0
2022-03-23 10:00:00,411.3,412.33,411.06,412.12,248067.0,390.4481,391.4259,390.2203,391.2266,248067.0
2022-03-23 10:10:00,412.18,413.06,411.88,412.78,75476.0,391.2835,392.1189,390.9987,391.8531,75476.0
2022-03-23 10:20:00,412.8,413.03,412.39,412.74,43389.0,391.8721,392.0904,391.4829,391.8151,43389.0
2022-03-23 10:30:00,412.82,413.14,412.63,412.78,54797.0,391.8911,392.1948,391.7107,391.8531,54797.0
2022-03-23 10:40:00,412.86,413.0,411.89,412.21,53959.0,391.929,392.0619,391.0082,391.312,53959.0
2022-03-23 10:50:00,412.28,412.61,411.96,412.43,51997.0,391.3784,391.6917,391.0747,391.5208,51997.0
2022-03-23 11:00:00,412.5,413.03,412.43,412.53,44728.0,391.5873,392.0904,391.5208,391.6158,44728.0
2022-03-23 11:10:00,412.44,413.0,412.41,412.8,46249.0,391.5303,392.0619,391.5018,391.8721,46249.0
2022-03-23 11:20:00,412.81,413.33,412.78,413.22,51131.0,391.8816,392.3752,391.8531,392.2708,51131.0
2022-03-23 11:30:00,413.22,413.25,412.77,413.05,38927.0,392.2708,392.2993,391.8436,392.1094,38927.0
2022-03-23 11:40:00,413.04,413.07,412.58,412.65,48872.0,392.0999,392.1284,391.6632,391.7297,48872.0
2022-03-23 11:50:00,412.7,413.09,412.65,412.96,28637.0,391.7771,392.1474,391.7297,392.024,28637.0
2022-03-23 12:00:00,412.97,413.62,412.36,412.52,87129.0,392.0335,392.6505,391.4544,391.6063,87129.0
2022-03-23 12:10:00,412.43,412.66,411.68,412.65,66687.0,391.5208,391.7392,390.8089,391.7297,66687.0
2022-03-23 12:20:00,412.6,412.69,412.38,412.53,38437.0,391.6822,391.7677,391.4734,391.6158,38437.0
2022-03-23 12:30:00,412.55,412.82,412.06,412.34,50547.0,391.6348,391.8911,391.1696,391.4354,50547.0
2022-03-23 12:40:00,412.34,412.36,411.48,411.8,56620.0,391.4354,391.4544,390.619,390.9228,56620.0
2022-03-23 12:50:00,411.77,412.17,411.69,412.09,124754.0,390.8943,391.274,390.8184,391.1981,124754.0
2022-03-23 13:00:00,412.06,412.17,411.57,411.97,30852.0,391.1696,391.274,390.7044,391.0842,30852.0
2022-03-23 13:10:00,411.99,412.04,411.35,411.39,48482.0,391.1031,391.1506,390.4956,390.5336,48482.0
2022-03-23 13:20:00,411.44,411.51,410.36,410.48,87328.0,390.581,390.6475,389.5558,389.6697,87328.0
2022-03-23 13:30:00,410.45,410.92,410.26,410.79,81213.0,389.6412,390.0874,389.4608,389.964,81213.0
2022-03-23 13:40:00,410.73,410.78,410.23,410.48,67302.0,389.907,389.9545,389.4324,389.6697,67302.0
2022-03-23 13:50:00,410.47,411.18,410.35,411.13,53075.0,389.6602,390.3342,389.5463,390.2867,53075.0
2022-03-23 14:00:00,411.16,411.21,410.42,410.48,28556.0,390.3152,390.3627,389.6127,389.6697,28556.0
2022-03-23 14:10:00,410.53,410.81,410.17,410.77,44326.0,389.7172,389.983,389.3754,389.945,44326.0
2022-03-23 14:20:00,410.83,411.26,410.56,411.26,36094.0,390.002,390.4102,389.7456,390.4102,36094.0
2022-03-23 14:30:00,411.23,411.32,410.6,411.15,47789.0,390.3817,390.4671,389.7836,390.3057,47789.0
2022-03-23 14:40:00,411.17,411.61,410.95,411.52,54301.0,390.3247,390.7424,390.1159,390.657,54301.0
2022-03-23 14:50:00,411.54,411.54,410.71,410.75,41684.0,390.676,390.676,389.888,389.926,41684.0
2022-03-23 15:00:00,410.7,411.29,410.5,410.61,53513.0,389.8785,390.4386,389.6887,389.7931,53513.0
2022-03-23 15:10:00,410.58,410.79,410.43,410.46,56786.0,389.7646,389.964,389.6222,389.6507,56786.0
2022-03-23 15:20:00,410.45,411.12,410.33,411.07,50735.0,389.6412,390.2772,389.5273,390.2298,50735.0
2022-03-23 15:30:00,411.03,411.22,410.51,410.51,56356.0,390.1918,390.3722,389.6982,389.6982,56356.0
2022-03-23 15:40:00,410.5,411.19,410.0,410.64,147957.0,389.6887,390.3437,389.214,389.8216,147957.0
2022-03-23 15:50:00,410.55,410.55,409.29,409.31,355815.0,389.7361,389.7361,388.54,388.559,355815.0
2022-03-24 09:30:00,409.89,409.95,408.81,409.12,111244.0,390.4007,390.4578,389.372,389.6673,111244.0
2022-03-24 09:40:00,409.19,410.1,409.11,409.6,59434.0,389.7339,390.6007,389.6577,390.1244,59434.0
2022-03-24 09:50:00,409.55,410.25,409.35,409.57,58789.0,390.0768,390.7435,389.8863,390.0959,58789.0
2022-03-24 10:00:00,409.61,410.84,409.61,410.62,50524.0,390.134,391.3055,390.134,391.0959,50524.0
2022-03-24 10:10:00,410.67,410.67,409.39,409.63,35140.0,391.1436,391.1436,389.9244,390.153,35140.0
2022-03-24 10:20:00,409.72,409.89,409.3,409.47,40541.0,390.2387,390.4007,389.8387,390.0006,40541.0
2022-03-24 10:30:00,409.45,410.54,409.26,410.05,27113.0,389.9816,391.0197,389.8006,390.553,27113.0
2022-03-24 10:40:00,410.17,410.75,409.89,410.62,23651.0,390.6673,391.2198,390.4007,391.0959,23651.0
2022-03-24 10:50:00,410.6,410.65,410.11,410.27,39262.0,391.0769,391.1245,390.6102,390.7626,39262.0
2022-03-24 11:00:00,410.28,411.59,410.2,410.8,88585.0,390.7721,392.0198,390.6959,391.2674,88585.0
2022-03-24 11:10:00,410.68,411.38,410.62,411.36,59411.0,391.1531,391.8198,391.0959,391.8008,59411.0
2022-03-24 11:20:00,411.39,412.06,411.08,412.01,47832.0,391.8293,392.4675,391.5341,392.4199,47832.0
2022-03-24 11:30:00,412.11,412.19,411.86,412.14,30572.0,392.5151,392.5913,392.277,392.5437,30572.0
2022-03-24 11:40:00,412.16,412.68,412.14,412.26,86809.0,392.5627,393.058,392.5437,392.658,86809.0
2022-03-24 11:50:00,412.24,412.36,412.02,412.22,143088.0,392.6389,392.7532,392.4294,392.6199,143088.0
2022-03-24 12:00:00,412.16,412.32,411.47,411.53,44705.0,392.5627,392.7151,391.9055,391.9627,44705.0
2022-03-24 12:10:00,411.55,411.68,411.38,411.57,18041.0,391.9817,392.1055,391.8198,392.0008,18041.0
2022-03-24 12:20:00,411.59,411.76,410.88,411.06,49632.0,392.0198,392.1817,391.3436,391.515,49632.0
2022-03-24 12:30:00,411.06,411.41,410.71,411.36,39451.0,391.515,391.8484,391.1817,391.8008,39451.0
2022-03-24 12:40:00,411.32,411.45,411.11,411.2,17185.0,391.7627,391.8865,391.5626,391.6484,17185.0
2022-03-24 12:50:00,411.22,411.63,411.21,411.54,33923.0,391.6674,392.0579,391.6579,391.9722,33923.0
2022-03-24 13:00:00,411.56,412.08,411.25,411.33,42509.0,391.9912,392.4865,391.696,391.7722,42509.0
2022-03-24 13:10:00,411.41,411.9,411.34,411.9,18658.0,391.8484,392.3151,391.7817,392.3151,18658.0
2022-03-24 13:20:00,411.89,412.17,411.6,411.92,33394.0,392.3056,392.5722,392.0293,392.3341,33394.0
2022-03-24 13:30:00,411.96,412.05,411.62,411.91,44908.0,392.3722,392.458,392.0484,392.3246,44908.0
2022-03-24 13:40:00,411.92,412.27,411.87,412.17,23503.0,392.3341,392.6675,392.2865,392.5722,23503.0
2022-03-24 13:50:00,412.11,412.23,411.98,412.01,18541.0,392.5151,392.6294,392.3913,392.4199,18541.0
2022-03-24 14:00:00,412.05,412.58,411.96,412.05,55198.0,392.458,392.9628,392.3722,392.458,55198.0
2022-03-24 14:10:00,412.09,412.26,411.7,412.0,180382.0,392.496,392.658,392.1246,392.4103,180382.0
2022-03-24 14:20:00,411.97,412.01,411.65,411.9,24061.0,392.3818,392.4199,392.077,392.3151,24061.0
2022-03-24 14:30:00,411.92,412.04,411.55,411.87,31399.0,392.3341,392.4484,391.9817,392.2865,31399.0
2022-03-24 14:40:00,411.82,411.88,411.3,411.47,36660.0,392.2389,392.296,391.7436,391.9055,36660.0
2022-03-24 14:50:00,411.52,412.06,411.52,411.95,29998.0,391.9532,392.4675,391.9532,392.3627,29998.0
2022-03-24 15:00:00,411.92,412.56,411.58,412.45,36955.0,392.3341,392.9437,392.0103,392.8389,36955.0
2022-03-24 15:10:00,412.41,412.74,412.38,412.71,39471.0,392.8008,393.1151,392.7723,393.0866,39471.0
2022-03-24 15:20:00,412.73,413.47,412.72,413.24,130103.0,393.1056,393.8104,393.0961,393.5914,130103.0
2022-03-24 15:30:00,413.28,413.4,412.79,412.82,78619.0,393.6295,393.7438,393.1628,393.1913,78619.0
2022-03-24 15:40:00,412.84,413.16,412.56,413.16,65717.0,393.2104,393.5152,392.9437,393.5152,65717.0
2022-03-24 15:50:00,413.24,414.03,413.24,413.96,159741.0,393.5914,394.3438,393.5914,394.2771,159741.0
2022-03-25 09:30:00,414.64,415.02,414.18,414.18,211575.0,394.9248,395.2867,394.4867,394.4867,211575.0
2022-03-25 09:40:00,414.23,415.09,413.91,414.92,68385.0,394.5343,395.3534,394.2295,395.1915,68385.0
2022-03-25 09:50:00,414.89,415.13,414.24,414.45,63923.0,395.1629,395.3915,394.5438,394.7438,63923.0
2022-03-25 10:00:00,414.49,414.75,414.08,414.73,33863.0,394.7819,395.0296,394.3914,395.0105,33863.0
2022-03-25 10:10:00,414.68,415.09,414.49,415.05,43887.0,394.9629,395.3534,394.7819,395.3153,43887.0
2022-03-25 10:20:00,415.08,415.9,415.04,415.36,61206.0,395.3439,396.1249,395.3058,395.6106,61206.0
2022-03-25 10:30:00,415.36,416.11,415.36,415.85,53080.0,395.6106,396.3249,395.6106,396.0773,53080.0
2022-03-25 10:40:00,415.87,416.36,415.78,416.0,41088.0,396.0963,396.563,396.0106,396.2201,41088.0
2022-03-25 10:50:00,416.12,416.17,415.57,415.74,56562.0,396.3344,396.3821,395.8106,395.9725,56562.0
2022-03-25 11:00:00,415.78,415.93,414.16,414.16,67510.0,396.0106,396.1535,394.4676,394.4676,67510.0
2022-03-25 11:10:00,414.16,414.16,413.42,413.57,149663.0,394.4676,394.4676,393.7628,393.9057,149663.0
2022-03-25 11:20:00,413.67,413.67,412.2,412.77,56543.0,394.0009,394.0009,392.6008,393.1437,56543.0
2022-03-25 11:30:00,412.66,413.14,412.44,413.02,58949.0,393.0389,393.4961,392.8294,393.3818,58949.0
2022-03-25 11:40:00,413.03,413.66,412.95,413.08,37637.0,393.3914,393.9914,393.3152,393.439,37637.0
2022-03-25 11:50:00,413.12,413.6,412.53,412.97,37002.0,393.4771,393.9343,392.9151,393.3342,37002.0
2022-03-25 12:00:00,412.97,413.65,412.78,413.49,22251.0,393.3342,393.9819,393.1532,393.8295,22251.0
2022-03-25 12:10:00,413.46,413.95,413.46,413.95,30918.0,393.8009,394.2676,393.8009,394.2676,30918.0
2022-03-25 12:20:00,413.91,414.01,413.37,413.89,66257.0,394.2295,394.3248,393.7152,394.2105,66257.0
2022-03-25 12:30:00,413.78,413.82,412.98,413.1,44582.0,394.1057,394.1438,393.3437,393.458,44582.0
2022-03-25 12:40:00,413.25,413.87,413.09,413.65,26984.0,393.6009,394.1914,393.4485,393.9819,26984.0
2022-03-25 12:50:00,413.66,414.05,413.18,413.62,25555.0,393.9914,394.3629,393.5342,393.9533,25555.0
2022-03-25 13:00:00,413.7,413.83,413.27,413.69,24486.0,394.0295,394.1533,393.6199,394.02,24486.0
2022-03-25 13:10:00,413.61,414.34,413.23,414.23,30869.0,393.9438,394.6391,393.5818,394.5343,30869.0
2022-03-25 13:20:00,414.23,414.3,413.34,413.6,45273.0,394.5343,394.601,393.6866,393.9343,45273.0
2022-03-25 13:30:00,413.61,414.09,413.61,414.05,35172.0,393.9438,394.401,393.9438,394.3629,35172.0
2022-03-25 13:40:00,414.06,414.31,413.73,414.2,112296.0,394.3724,394.6105,394.0581,394.5057,112296.0
2022-03-25 13:50:00,414.3,414.89,414.24,414.77,64097.0,394.601,395.1629,394.5438,395.0486,64097.0
2022-03-25 14:00:00,414.88,415.28,414.67,415.23,70758.0,395.1534,395.5344,394.9534,395.4867,70758.0
2022-03-25 14:10:00,415.3,415.31,414.86,414.86,41034.0,395.5534,395.5629,395.1343,395.1343,41034.0
2022-03-25 14:20:00,414.91,415.33,414.89,415.22,28393.0,395.182,395.582,395.1629,395.4772,28393.0
2022-03-25 14:30:00,415.22,415.51,415.17,415.26,28472.0,395.4772,395.7534,395.4296,395.5153,28472.0
2022-03-25 14:40:00,415.3,415.47,415.08,415.29,36495.0,395.5534,395.7153,395.3439,395.5439,36495.0
2022-03-25 14:50:00,415.34,415.64,415.22,415.38,93281.0,395.5915,395.8773,395.4772,395.6296,93281.0
2022-03-25 15:00:00,415.39,415.44,414.3,414.48,67321.0,395.6391,395.6868,394.601,394.7724,67321.0
2022-03-25 15:10:00,414.49,414.97,414.36,414.45,86840.0,394.7819,395.2391,394.6581,394.7438,86840.0
2022-03-25 15:20:00,414.45,414.45,413.67,413.67,55709.0,394.7438,394.7438,394.0009,394.0009,55709.0
2022-03-25 15:30:00,413.68,414.22,413.4,413.83,54303.0,394.0104,394.5248,393.7438,394.1533,54303.0
2022-03-25 15:40:00,413.87,415.03,413.87,415.03,76792.0,394.1914,395.2963,394.1914,395.2963,76792.0
2022-03-25 15:50:00,415.05,416.2,414.87,416.09,225336.0,395.3153,396.4106,395.1439,396.3059,225336.0
2022-03-28 09:30:00,415.5,415.93,415.16,415.89,191402.0,395.7439,396.1535,395.4201,396.1154,191402.0
2022-03-28 09:40:00,415.75,416.31,415.73,416.0,75769.0,395.982,396.5154,395.963,396.2201,75769.0
2022-03-28 09:50:00,415.98,416.97,415.98,416.89,54683.0,396.2011,397.144,396.2011,397.0678,54683.0
2022-03-28 10:00:00,416.91,416.92,415.91,416.34,54253.0,397.0869,397.0964,396.1344,396.544,54253.0
2022-03-28 10:10:00,416.42,416.44,415.79,416.08,53774.0,396.6202,396.6392,396.0201,396.2963,53774.0
2022-03-28 10:20:00,416.11,416.26,415.57,416.26,39693.0,396.3249,396.4678,395.8106,396.4678,39693.0
2022-03-28 10:30:00,416.3,416.48,415.49,415.66,45051.0,396.5059,396.6773,395.7344,395.8963,45051.0
2022-03-28 10:40:00,415.79,416.61,415.73,416.42,35576.0,396.0201,396.8011,395.963,396.6202,35576.0
2022-03-28 10:50:00,416.3,416.68,416.3,416.56,43248.0,396.5059,396.8678,396.5059,396.7535,43248.0
2022-03-28 11:00:00,416.66,416.76,415.5,415.86,56530.0,396.8488,396.944,395.7439,396.0868,56530.0
2022-03-28 11:10:00,415.93,416.26,415.85,416.21,32162.0,396.1535,396.4678,396.0773,396.4202,32162.0
2022-03-28 11:20:00,416.27,416.28,415.34,415.8,40318.0,396.4773,396.4868,395.5915,396.0296,40318.0
2022-03-28 11:30:00,415.83,415.86,414.6,414.76,64806.0,396.0582,396.0868,394.8867,395.0391,64806.0
2022-03-28 11:40:00,414.78,415.06,414.05,414.05,42848.0,395.0581,395.3248,394.3629,394.3629,42848.0
2022-03-28 11:50:00,414.06,414.35,413.9,414.04,39212.0,394.3724,394.6486,394.22,394.3533,39212.0
2022-03-28 12:00:00,413.98,414.74,413.93,414.31,90181.0,394.2962,395.02,394.2486,394.6105,90181.0
2022-03-28 12:10:00,414.28,414.34,413.69,413.84,36623.0,394.5819,394.6391,394.02,394.1628,36623.0
2022-03-28 12:20:00,413.89,414.48,413.89,414.18,25771.0,394.2105,394.7724,394.2105,394.4867,25771.0
2022-03-28 12:30:00,414.16,414.71,414.16,414.69,57347.0,394.4676,394.9915,394.4676,394.9724,57347.0
2022-03-28 12:40:00,414.69,414.94,414.56,414.79,39677.0,394.9724,395.2105,394.8486,395.0677,39677.0
2022-03-28 12:50:00,414.75,415.23,414.73,415.16,22398.0,395.0296,395.4867,395.0105,395.4201,22398.0
2022-03-28 13:00:00,415.15,415.34,414.96,414.99,60885.0,395.4106,395.5915,395.2296,395.2582,60885.0
2022-03-28 13:10:00,414.98,415.32,414.97,415.25,21355.0,395.2486,395.5725,395.2391,395.5058,21355.0
2022-03-28 13:20:00,415.28,415.95,415.21,415.78,41823.0,395.5344,396.1725,395.4677,396.0106,41823.0
2022-03-28 13:30:00,415.78,415.94,415.67,415.83,33939.0,396.0106,396.163,395.9058,396.0582,33939.0
2022-03-28 13:40:00,415.87,415.95,415.71,415.83,29991.0,396.0963,396.1725,395.9439,396.0582,29991.0
2022-03-28 13:50:00,415.84,415.95,415.6,415.86,32877.0,396.0677,396.1725,395.8392,396.0868,32877.0
2022-03-28 14:00:00,415.91,416.13,415.65,416.07,44623.0,396.1344,396.344,395.8868,396.2868,44623.0
2022-03-28 14:10:00,416.05,416.25,415.79,415.79,52214.0,396.2678,396.4583,396.0201,396.0201,52214.0
2022-03-28 14:20:00,415.79,416.38,415.76,416.3,30187.0,396.0201,396.5821,395.9915,396.5059,30187.0
2022-03-28 14:30:00,416.26,416.41,416.16,416.27,45781.0,396.4678,396.6106,396.3725,396.4773,45781.0
2022-03-28 14:40:00,416.27,417.04,416.21,416.87,119799.0,396.4773,397.2107,396.4202,397.0488,119799.0
2022-03-28 14:50:00,416.89,417.7,416.89,417.68,53044.0,397.0678,397.8393,397.0678,397.8203,53044.0
2022-03-28 15:00:00,417.68,417.75,417.23,417.42,58174.0,397.8203,397.8869,397.3917,397.5726,58174.0
2022-03-28 15:10:00,417.38,417.65,417.32,417.36,57395.0,397.5345,397.7917,397.4774,397.5155,57395.0
2022-03-28 15:20:00,417.36,417.85,417.35,417.77,75553.0,397.5155,397.9822,397.5059,397.906,75553.0
2022-03-28 15:30:00,417.74,418.12,417.7,417.77,73520.0,397.8774,398.2393,397.8393,397.906,73520.0
2022-03-28 15:40:00,417.79,418.45,417.7,418.45,73723.0,397.925,398.5536,397.8393,398.5536,73723.0
2022-03-28 15:50:00,418.43,419.05,417.62,419.04,203226.0,398.5346,399.1251,397.7631,399.1156,203226.0
2022-03-29 09:30:00,422.83,423.95,422.38,422.71,489143.0,402.7254,403.7921,402.2968,402.6111,489143.0
2022-03-29 09:40:00,422.79,423.0,421.98,422.05,199552.0,402.6873,402.8873,401.9158,401.9825,199552.0
2022-03-29 09:50:00,421.98,422.29,421.63,422.16,82180.0,401.9158,402.2111,401.5824,402.0872,82180.0
2022-03-29 10:00:00,422.22,422.52,421.04,421.3,91067.0,402.1444,402.4301,401.0205,401.2681,91067.0
2022-03-29 10:10:00,421.28,421.52,420.25,420.67,98335.0,401.2491,401.4777,400.2681,400.6681,98335.0
2022-03-29 10:20:00,420.61,421.64,420.45,421.64,65595.0,400.6109,401.592,400.4586,401.592,65595.0
2022-03-29 10:30:00,421.66,421.89,420.88,421.14,69931.0,401.611,401.8301,400.8681,401.1157,69931.0
2022-03-29 10:40:00,421.08,421.75,420.64,421.48,247645.0,401.0586,401.6967,400.6395,401.4396,247645.0
2022-03-29 10:50:00,421.58,422.28,421.57,422.08,45894.0,401.5348,402.2015,401.5253,402.011,45894.0
2022-03-29 11:00:00,422.09,422.3,421.6,421.72,77647.0,402.0206,402.2206,401.5539,401.6682,77647.0
2022-03-29 11:10:00,421.74,421.9,421.44,421.83,215410.0,401.6872,401.8396,401.4015,401.7729,215410.0
2022-03-29 11:20:00,421.84,422.38,421.22,422.2,94556.0,401.7825,402.2968,401.1919,402.1253,94556.0
2022-03-29 11:30:00,422.18,422.46,422.13,422.21,52681.0,402.1063,402.373,402.0587,402.1349,52681.0
2022-03-29 11:40:00,422.25,422.76,422.0,422.75,34865.0,402.173,402.6587,401.9349,402.6492,34865.0
2022-03-29 11:50:00,422.73,422.73,422.15,422.26,48566.0,402.6301,402.6301,402.0777,402.1825,48566.0
2022-03-29 12:00:00,422.32,422.36,421.67,421.74,39051.0,402.2396,402.2777,401.6205,401.6872,39051.0
2022-03-29 12:10:00,421.74,421.84,421.53,421.83,38028.0,401.6872,401.7825,401.4872,401.7729,38028.0
2022-03-29 12:20:00,421.81,421.83,421.23,421.32,30544.0,401.7539,401.7729,401.2015,401.2872,30544.0
2022-03-29 12:30:00,421.31,421.31,420.55,420.86,52513.0,401.2777,401.2777,400.5538,400.8491,52513.0
2022-03-29 12:40:00,420.87,421.68,420.87,421.59,46109.0,400.8586,401.6301,400.8586,401.5443,46109.0
2022-03-29 12:50:00,421.62,421.65,421.01,421.27,244153.0,401.5729,401.6015,400.9919,401.2396,244153.0
2022-03-29 13:00:00,421.25,421.27,420.66,420.68,51313.0,401.2205,401.2396,400.6586,400.6776,51313.0
2022-03-29 13:10:00,420.7,421.34,420.7,421.26,34293.0,400.6967,401.3062,400.6967,401.23,34293.0
2022-03-29 13:20:00,421.26,421.33,420.7,421.12,43095.0,401.23,401.2967,400.6967,401.0967,43095.0
2022-03-29 13:30:00,421.23,421.56,420.95,421.52,56900.0,401.2015,401.5158,400.9348,401.4777,56900.0
2022-03-29 13:40:00,421.55,422.37,421.5,422.12,59606.0,401.5062,402.2873,401.4586,402.0491,59606.0
2022-03-29 13:50:00,422.12,422.42,421.92,422.38,52519.0,402.0491,402.3349,401.8587,402.2968,52519.0
2022-03-29 14:00:00,422.42,422.55,422.21,422.48,48302.0,402.3349,402.4587,402.1349,402.392,48302.0
2022-03-29 14:10:00,422.48,422.69,422.13,422.17,36204.0,402.392,402.592,402.0587,402.0968,36204.0
2022-03-29 14:20:00,422.13,422.68,421.99,422.67,32741.0,402.0587,402.5825,401.9253,402.573,32741.0
2022-03-29 14:30:00,422.71,423.22,422.57,423.12,93319.0,402.6111,403.0968,402.4777,403.0016,93319.0
2022-03-29 14:40:00,423.08,423.45,423.08,423.33,90539.0,402.9635,403.3159,402.9635,403.2016,90539.0
2022-03-29 14:50:00,423.24,423.56,423.1,423.32,98471.0,403.1159,403.4207,402.9825,403.1921,98471.0
2022-03-29 15:00:00,423.35,423.94,423.13,423.89,80965.0,403.2207,403.7826,403.0111,403.735,80965.0
2022-03-29 15:10:00,423.85,424.13,423.71,423.99,78882.0,403.6969,403.9636,403.5635,403.8302,78882.0
2022-03-29 15:20:00,423.99,424.23,423.76,424.21,78157.0,403.8302,404.0588,403.6112,404.0398,78157.0
2022-03-29 15:30:00,424.22,424.72,424.07,424.26,111844.0,404.0493,404.5255,403.9064,404.0874,111844.0
2022-03-29 15:40:00,424.28,424.62,423.83,424.29,115059.0,404.1064,404.4303,403.6778,404.116,115059.0
2022-03-29 15:50:00,424.29,424.43,423.39,424.32,321873.0,404.116,404.2493,403.2588,404.1445,321873.0
2022-03-30 09:30:00,423.26,423.6,422.77,422.94,194229.0,403.1349,403.4588,402.6682,402.8302,194229.0
2022-03-30 09:40:00,423.03,423.42,422.7,423.42,98733.0,402.9159,403.2873,402.6016,403.2873,98733.0
2022-03-30 09:50:00,423.44,423.73,423.11,423.65,87168.0,403.3064,403.5826,402.9921,403.5064,87168.0
2022-03-30 10:00:00,423.68,423.92,423.12,423.19,69895.0,403.535,403.7636,403.0016,403.0683,69895.0
2022-03-30 10:10:00,423.22,423.77,422.95,423.14,109379.0,403.0968,403.6207,402.8397,403.0206,109379.0
2022-03-30 10:20:00,423.17,424.01,422.89,422.95,86715.0,403.0492,403.8493,402.7825,402.8397,86715.0
2022-03-30 10:30:00,422.95,423.22,422.65,423.16,68556.0,402.8397,403.0968,402.5539,403.0397,68556.0
2022-03-30 10:40:00,423.2,423.43,422.94,423.26,53014.0,403.0778,403.2969,402.8302,403.1349,53014.0
2022-03-30 10:50:00,423.27,423.5,422.62,422.66,49701.0,403.1445,403.3635,402.5254,402.5635,49701.0
2022-03-30 11:00:00,422.7,422.87,422.09,422.11,59641.0,402.6016,402.7635,402.0206,402.0396,59641.0
2022-03-30 11:10:00,422.08,422.43,421.59,422.39,82545.0,402.011,402.3444,401.5443,402.3063,82545.0
2022-03-30 11:20:00,422.37,422.48,421.82,422.0,95391.0,402.2873,402.392,401.7634,401.9349,95391.0
2022-03-30 11:30:00,422.07,422.57,421.94,422.43,57252.0,402.0015,402.4777,401.8777,402.3444,57252.0
2022-03-30 11:40:00,422.45,422.55,422.2,422.34,37652.0,402.3635,402.4587,402.1253,402.2587,37652.0
2022-03-30 11:50:00,422.38,422.5,422.17,422.48,66018.0,402.2968,402.4111,402.0968,402.392,66018.0
2022-03-30 12:00:00,422.51,422.91,422.09,422.19,132493.0,402.4206,402.8016,402.0206,402.1158,132493.0
2022-03-30 12:10:00,422.19,422.44,421.98,422.42,111375.0,402.1158,402.3539,401.9158,402.3349,111375.0
2022-03-30 12:20:00,422.44,422.52,422.2,422.38,126950.0,402.3539,402.4301,402.1253,402.2968,126950.0
2022-03-30 12:30:00,422.39,422.7,422.25,422.68,36199.0,402.3063,402.6016,402.173,402.5825,36199.0
2022-03-30 12:40:00,422.73,422.94,422.6,422.69,71115.0,402.6301,402.8302,402.5063,402.592,71115.0
2022-03-30 12:50:00,422.69,422.79,422.59,422.73,57313.0,402.592,402.6873,402.4968,402.6301,57313.0
2022-03-30 13:00:00,422.75,422.77,422.14,422.19,43212.0,402.6492,402.6682,402.0682,402.1158,43212.0
2022-03-30 13:10:00,422.26,422.5,422.06,422.21,37231.0,402.1825,402.4111,401.992,402.1349,37231.0
2022-03-30 13:20:00,422.18,422.18,421.79,421.91,28691.0,402.1063,402.1063,401.7348,401.8491,28691.0
2022-03-30 13:30:00,421.87,422.06,421.76,421.79,45253.0,401.811,401.992,401.7063,401.7348,45253.0
2022-03-30 13:40:00,421.77,421.92,421.56,421.89,46674.0,401.7158,401.8587,401.5158,401.8301,46674.0
2022-03-30 13:50:00,421.88,422.0,421.48,421.59,46055.0,401.8206,401.9349,401.4396,401.5443,46055.0
2022-03-30 14:00:00,421.55,422.19,421.52,422.08,55297.0,401.5062,402.1158,401.4777,402.011,55297.0
2022-03-30 14:10:00,422.12,422.19,421.53,421.63,50708.0,402.0491,402.1158,401.4872,401.5824,50708.0
2022-03-30 14:20:00,421.67,421.75,421.38,421.52,104370.0,401.6205,401.6967,401.3443,401.4777,104370.0
2022-03-30 14:30:00,421.49,421.87,421.43,421.75,58787.0,401.4491,401.811,401.392,401.6967,58787.0
2022-03-30 14:40:00,421.73,421.74,421.04,421.16,62662.0,401.6777,401.6872,401.0205,401.1348,62662.0
2022-03-30 14:50:00,421.17,421.33,420.8,420.88,52033.0,401.1443,401.2967,400.7919,400.8681,52033.0
2022-03-30 15:00:00,420.89,420.95,420.57,420.63,91823.0,400.8776,400.9348,400.5728,400.63,91823.0
2022-03-30 15:10:00,420.62,420.75,420.07,420.24,97452.0,400.6205,400.7443,400.0966,400.2585,97452.0
2022-03-30 15:20:00,420.21,420.31,419.59,420.22,112212.0,400.23,400.3252,399.6394,400.2395,112212.0
2022-03-30 15:30:00,420.22,420.85,420.05,420.3,141481.0,400.2395,400.8395,400.0776,400.3157,141481.0
2022-03-30 15:40:00,420.29,421.21,419.97,420.84,116943.0,400.3062,401.1824,400.0014,400.83,116943.0
2022-03-30 15:50:00,420.86,421.65,420.14,421.61,335495.0,400.8491,401.6015,400.1633,401.5634,335495.0
2022-03-31 09:30:00,420.88,421.1,420.23,420.77,259963.0,400.8681,401.0776,400.249,400.7633,259963.0
2022-03-31 09:40:00,420.69,420.9,420.18,420.7,80030.0,400.6871,400.8872,400.2014,400.6967,80030.0
2022-03-31 09:50:00,420.65,421.07,420.36,420.91,41562.0,400.649,401.0491,400.3728,400.8967,41562.0
2022-03-31 10:00:00,420.79,420.82,419.73,420.0,72394.0,400.7824,400.811,399.7728,400.0299,72394.0
2022-03-31 10:10:00,419.99,420.51,419.77,420.25,65670.0,400.0204,400.5157,399.8109,400.2681,65670.0
2022-03-31 10:20:00,420.22,420.45,419.68,420.25,43644.0,400.2395,400.4586,399.7252,400.2681,43644.0
2022-03-31 10:30:00,420.22,421.0,420.12,420.58,35914.0,400.2395,400.9824,400.1442,400.5824,35914.0
2022-03-31 10:40:00,420.57,421.41,420.4,421.35,70531.0,400.5728,401.3729,400.4109,401.3158,70531.0
2022-03-31 10:50:00,421.23,421.67,420.91,421.45,60167.0,401.2015,401.6205,400.8967,401.411,60167.0
2022-03-31 11:00:00,421.43,421.56,420.86,421.15,98721.0,401.392,401.5158,400.8491,401.1253,98721.0
2022-03-31 11:10:00,421.11,421.26,420.79,420.95,35474.0,401.0872,401.23,400.7824,400.9348,35474.0
2022-03-31 11:20:00,420.91,421.16,420.61,420.7,27898.0,400.8967,401.1348,400.6109,400.6967,27898.0
2022-03-31 11:30:00,420.69,420.79,420.34,420.59,56109.0,400.6871,400.7824,400.3538,400.5919,56109.0
2022-03-31 11:40:00,420.64,421.15,420.64,420.8,20424.0,400.6395,401.1253,400.6395,400.7919,20424.0
2022-03-31 11:50:00,420.69,420.92,420.51,420.92,22595.0,400.6871,400.9062,400.5157,400.9062,22595.0
2022-03-31 12:00:00,420.91,421.08,420.47,420.6,30531.0,400.8967,401.0586,400.4776,400.6014,30531.0
2022-03-31 12:10:00,420.58,420.6,420.22,420.36,38307.0,400.5824,400.6014,400.2395,400.3728,38307.0
2022-03-31 12:20:00,420.33,420.35,419.83,420.01,42227.0,400.3443,400.3633,399.868,400.0395,42227.0
2022-03-31 12:30:00,420.07,420.2,419.75,420.09,145622.0,400.0966,400.2204,399.7918,400.1157,145622.0
2022-03-31 12:40:00,420.04,420.34,420.03,420.18,23151.0,400.068,400.3538,400.0585,400.2014,23151.0
2022-03-31 12:50:00,420.21,420.21,419.72,419.78,69740.0,400.23,400.23,399.7633,399.8204,69740.0
2022-03-31 13:00:00,419.8,420.02,419.65,419.72,29783.0,399.8395,400.049,399.6966,399.7633,29783.0
2022-03-31 13:10:00,419.68,419.9,419.4,419.81,81970.0,399.7252,399.9347,399.4585,399.849,81970.0
2022-03-31 13:20:00,419.79,420.08,419.55,420.02,26117.0,399.8299,400.1061,399.6013,400.049,26117.0
2022-03-31 13:30:00,419.99,420.18,419.74,419.81,28619.0,400.0204,400.2014,399.7823,399.849,28619.0
2022-03-31 13:40:00,419.84,420.15,419.8,420.12,17220.0,399.8776,400.1728,399.8395,400.1442,17220.0
2022-03-31 13:50:00,420.15,420.5,420.01,420.02,47282.0,400.1728,400.5062,400.0395,400.049,47282.0
2022-03-31 14:00:00,419.93,419.94,419.29,419.41,124518.0,399.9633,399.9728,399.3537,399.468,124518.0
2022-03-31 14:10:00,419.37,419.53,419.07,419.17,96226.0,399.4299,399.5823,399.1442,399.2394,96226.0
2022-03-31 14:20:00,419.18,419.51,419.08,419.46,76733.0,399.2489,399.5632,399.1537,399.5156,76733.0
2022-03-31 14:30:00,419.43,419.56,419.04,419.38,43900.0,399.487,399.6109,399.1156,399.4394,43900.0
2022-03-31 14:40:00,419.42,419.48,419.01,419.2,63271.0,399.4775,399.5347,399.087,399.268,63271.0
2022-03-31 14:50:00,419.19,419.73,419.12,419.7,68073.0,399.2585,399.7728,399.1918,399.7442,68073.0
2022-03-31 15:00:00,419.72,420.4,419.72,420.12,96965.0,399.7633,400.4109,399.7633,400.1442,96965.0
2022-03-31 15:10:00,420.05,420.07,419.27,419.34,59591.0,400.0776,400.0966,399.3347,399.4013,59591.0
2022-03-31 15:20:00,419.29,419.29,418.48,418.71,94394.0,399.3537,399.3537,398.5822,398.8013,94394.0
2022-03-31 15:30:00,418.71,418.83,417.92,418.33,148011.0,398.8013,398.9156,398.0488,398.4394,148011.0
2022-03-31 15:40:00,418.35,418.35,417.44,417.52,178494.0,398.4584,398.4584,397.5917,397.6679,178494.0
2022-03-31 15:50:00,417.49,417.57,415.05,415.18,1299785.0,397.6393,397.7155,395.3153,395.4391,1299785.0
2022-04-01 09:30:00,416.68,416.82,415.88,416.09,216411.0,396.8678,397.0011,396.1058,396.3059,216411.0
2022-04-01 09:40:00,416.03,416.34,415.7,416.14,159088.0,396.2487,396.544,395.9344,396.3535,159088.0
2022-04-01 09:50:00,416.1,416.16,415.17,415.69,79088.0,396.3154,396.3725,395.4296,395.9249,79088.0
2022-04-01 10:00:00,415.7,415.85,415.07,415.44,159339.0,395.9344,396.0773,395.3344,395.6868,159339.0
2022-04-01 10:10:00,415.48,416.21,415.13,415.18,68731.0,395.7249,396.4202,395.3915,395.4391,68731.0
2022-04-01 10:20:00,415.15,415.32,414.39,414.59,74961.0,395.4106,395.5725,394.6867,394.8772,74961.0
2022-04-01 10:30:00,414.62,415.18,414.62,414.77,49683.0,394.9058,395.4391,394.9058,395.0486,49683.0
2022-04-01 10:40:00,414.85,415.42,414.39,415.15,45461.0,395.1248,395.6677,394.6867,395.4106,45461.0
2022-04-01 10:50:00,415.23,415.73,415.11,415.47,66243.0,395.4867,395.963,395.3725,395.7153,66243.0
2022-04-01 11:00:00,415.43,415.87,415.23,415.76,36130.0,395.6772,396.0963,395.4867,395.9915,36130.0
2022-04-01 11:10:00,415.73,415.85,415.13,415.43,45831.0,395.963,396.0773,395.3915,395.6772,45831.0
2022-04-01 11:20:00,415.44,415.71,415.09,415.21,34553.0,395.6868,395.9439,395.3534,395.4677,34553.0
2022-04-01 11:30:00,415.18,415.24,414.3,414.47,62312.0,395.4391,395.4963,394.601,394.7629,62312.0
2022-04-01 11:40:00,414.44,414.44,413.93,414.16,46946.0,394.7343,394.7343,394.2486,394.4676,46946.0
2022-04-01 11:50:00,414.15,414.67,413.7,413.92,104005.0,394.4581,394.9534,394.0295,394.239,104005.0
2022-04-01 12:00:00,413.94,414.0,413.37,413.66,59119.0,394.2581,394.3152,393.7152,393.9914,59119.0
2022-04-01 12:10:00,413.65,413.86,413.34,413.56,56098.0,393.9819,394.1819,393.6866,393.8962,56098.0
2022-04-01 12:20:00,413.53,414.09,413.52,414.03,32346.0,393.8676,394.401,393.8581,394.3438,32346.0
2022-04-01 12:30:00,413.91,413.94,413.07,413.46,52044.0,394.2295,394.2581,393.4295,393.8009,52044.0
2022-04-01 12:40:00,413.38,413.91,413.25,413.91,54369.0,393.7247,394.2295,393.6009,394.2295,54369.0
2022-04-01 12:50:00,413.9,414.03,413.53,413.61,39322.0,394.22,394.3438,393.8676,393.9438,39322.0
2022-04-01 13:00:00,413.57,413.81,413.4,413.46,39211.0,393.9057,394.1343,393.7438,393.8009,39211.0
2022-04-01 13:10:00,413.4,413.4,413.1,413.29,26833.0,393.7438,393.7438,393.458,393.639,26833.0
2022-04-01 13:20:00,413.32,413.45,412.87,413.29,27775.0,393.6676,393.7914,393.239,393.639,27775.0
2022-04-01 13:30:00,413.3,414.22,413.25,414.1,37159.0,393.6485,394.5248,393.6009,394.4105,37159.0
2022-04-01 13:40:00,414.12,414.42,413.92,414.09,33964.0,394.4295,394.7153,394.239,394.401,33964.0
2022-04-01 13:50:00,414.07,414.28,413.86,414.16,31557.0,394.3819,394.5819,394.1819,394.4676,31557.0
2022-04-01 14:00:00,414.13,415.26,414.09,414.89,73917.0,394.4391,395.5153,394.401,395.1629,73917.0
2022-04-01 14:10:00,414.82,415.34,414.63,415.0,56107.0,395.0962,395.5915,394.9153,395.2677,56107.0
2022-04-01 14:20:00,415.05,415.66,414.94,415.63,83098.0,395.3153,395.8963,395.2105,395.8677,83098.0
2022-04-01 14:30:00,415.65,416.1,415.53,415.69,64519.0,395.8868,396.3154,395.7725,395.9249,64519.0
2022-04-01 14:40:00,415.7,416.18,415.64,415.72,87376.0,395.9344,396.3916,395.8773,395.9535,87376.0
2022-04-01 14:50:00,415.75,415.75,415.16,415.3,62690.0,395.982,395.982,395.4201,395.5534,62690.0
2022-04-01 15:00:00,415.27,415.93,415.22,415.36,66467.0,395.5248,396.1535,395.4772,395.6106,66467.0
2022-04-01 15:10:00,415.35,415.49,414.44,414.45,83907.0,395.601,395.7344,394.7343,394.7438,83907.0
2022-04-01 15:20:00,414.43,414.74,414.22,414.63,100435.0,394.7248,395.02,394.5248,394.9153,100435.0
2022-04-01 15:30:00,414.62,414.83,413.95,414.22,75262.0,394.9058,395.1058,394.2676,394.5248,75262.0
2022-04-01 15:40:00,414.18,414.68,413.97,414.63,155658.0,394.4867,394.9629,394.2867,394.9153,155658.0
2022-04-01 15:50:00,414.64,416.57,414.64,416.22,385196.0,394.9248,396.763,394.9248,396.4297,385196.0
2022-04-04 09:30:00,416.45,416.63,415.72,415.93,217260.0,396.6487,396.8202,395.9535,396.1535,217260.0
2022-04-04 09:40:00,416.02,416.77,416.0,416.69,124538.0,396.2392,396.9535,396.2201,396.8773,124538.0
2022-04-04 09:50:00,416.71,417.97,416.71,417.8,133098.0,396.8964,398.0965,396.8964,397.9346,133098.0
2022-04-04 10:00:00,417.84,417.92,417.65,417.65,62172.0,397.9727,398.0488,397.7917,397.7917,62172.0
2022-04-04 10:10:00,417.73,417.93,416.83,417.37,55819.0,397.8679,398.0584,397.0107,397.525,55819.0
2022-04-04 10:20:00,417.47,418.11,417.35,418.09,44302.0,397.6202,398.2298,397.5059,398.2108,44302.0
2022-04-04 10:30:00,418.07,418.2,417.63,417.98,42283.0,398.1917,398.3155,397.7726,398.106,42283.0
2022-04-04 10:40:00,418.02,418.02,417.42,417.85,38716.0,398.1441,398.1441,397.5726,397.9822,38716.0
2022-04-04 10:50:00,417.81,418.0,417.54,417.75,17106.0,397.9441,398.125,397.6869,397.8869,17106.0
2022-04-04 11:00:00,417.75,418.51,417.72,418.39,70595.0,397.8869,398.6108,397.8584,398.4965,70595.0
2022-04-04 11:10:00,418.29,418.39,418.03,418.24,31606.0,398.4013,398.4965,398.1536,398.3536,31606.0
2022-04-04 11:20:00,418.17,418.45,418.11,418.42,40557.0,398.287,398.5536,398.2298,398.5251,40557.0
2022-04-04 11:30:00,418.45,418.61,418.15,418.36,57880.0,398.5536,398.706,398.2679,398.4679,57880.0
2022-04-04 11:40:00,418.37,418.72,418.3,418.63,28123.0,398.4774,398.8108,398.4108,398.7251,28123.0
2022-04-04 11:50:00,418.59,418.89,418.56,418.71,40297.0,398.687,398.9727,398.6584,398.8013,40297.0
2022-04-04 12:00:00,418.73,418.76,418.53,418.68,49570.0,398.8203,398.8489,398.6298,398.7727,49570.0
2022-04-04 12:10:00,418.68,418.84,418.56,418.69,42429.0,398.7727,398.9251,398.6584,398.7822,42429.0
2022-04-04 12:20:00,418.74,418.84,418.59,418.74,34454.0,398.8299,398.9251,398.687,398.8299,34454.0
2022-04-04 12:30:00,418.75,418.87,418.31,418.43,58284.0,398.8394,398.9537,398.4203,398.5346,58284.0
2022-04-04 12:40:00,418.41,418.44,418.11,418.37,49687.0,398.5155,398.5441,398.2298,398.4774,49687.0
2022-04-04 12:50:00,418.41,418.41,418.17,418.19,32089.0,398.5155,398.5155,398.287,398.306,32089.0
2022-04-04 13:00:00,418.17,418.25,417.97,418.2,72061.0,398.287,398.3632,398.0965,398.3155,72061.0
2022-04-04 13:10:00,418.18,418.43,418.09,418.36,44485.0,398.2965,398.5346,398.2108,398.4679,44485.0
2022-04-04 13:20:00,418.36,418.53,418.27,418.48,31699.0,398.4679,398.6298,398.3822,398.5822,31699.0
2022-04-04 13:30:00,418.46,418.63,418.36,418.39,27717.0,398.5632,398.7251,398.4679,398.4965,27717.0
2022-04-04 13:40:00,418.37,418.59,418.34,418.49,22859.0,398.4774,398.687,398.4489,398.5917,22859.0
2022-04-04 13:50:00,418.52,418.96,418.51,418.9,45251.0,398.6203,399.0394,398.6108,398.9822,45251.0
2022-04-04 14:00:00,418.86,418.95,418.34,418.35,82918.0,398.9442,399.0299,398.4489,398.4584,82918.0
2022-04-04 14:10:00,418.35,418.74,418.25,418.74,121029.0,398.4584,398.8299,398.3632,398.8299,121029.0
2022-04-04 14:20:00,418.68,419.08,418.65,419.04,40801.0,398.7727,399.1537,398.7441,399.1156,40801.0
2022-04-04 14:30:00,419.03,419.19,418.86,419.15,57233.0,399.1061,399.2585,398.9442,399.2204,57233.0
2022-04-04 14:40:00,419.14,419.37,419.05,419.17,73536.0,399.2108,399.4299,399.1251,399.2394,73536.0
2022-04-04 14:50:00,419.16,419.4,419.06,419.21,211300.0,399.2299,399.4585,399.1346,399.2775,211300.0
2022-04-04 15:00:00,419.19,419.41,418.7,419.3,278529.0,399.2585,399.468,398.7918,399.3632,278529.0
2022-04-04 15:10:00,419.34,419.45,419.08,419.2,124354.0,399.4013,399.5061,399.1537,399.268,124354.0
2022-04-04 15:20:00,419.22,419.48,419.2,419.26,40201.0,399.287,399.5347,399.268,399.3251,40201.0
2022-04-04 15:30:00,419.24,419.46,419.17,419.4,44992.0,399.3061,399.5156,399.2394,399.4585,44992.0
2022-04-04 15:40:00,419.41,419.57,418.95,419.3,98954.0,399.468,399.6204,399.0299,399.3632,98954.0
2022-04-04 15:50:00,419.29,419.92,419.14,419.88,542321.0,399.3537,399.9538,399.2108,399.9157,542321.0
2022-04-05 09:30:00,418.44,420.03,418.34,420.01,246531.0,398.5441,400.0585,398.4489,400.0395,246531.0
2022-04-05 09:40:00,420.07,420.25,419.75,419.83,79167.0,400.0966,400.2681,399.7918,399.868,79167.0
2022-04-05 09:50:00,419.89,420.01,419.42,419.99,116642.0,399.9252,400.0395,399.4775,400.0204,116642.0
2022-04-05 10:00:00,419.96,420.82,417.95,418.13,103001.0,399.9918,400.811,398.0774,398.2489,103001.0
2022-04-05 10:10:00,418.0,418.41,417.37,417.5,53672.0,398.125,398.5155,397.525,397.6488,53672.0
2022-04-05 10:20:00,417.6,417.85,417.24,417.7,48429.0,397.7441,397.9822,397.4012,397.8393,48429.0
2022-04-05 10:30:00,417.65,417.99,417.19,417.23,34677.0,397.7917,398.1155,397.3536,397.3917,34677.0
2022-04-05 10:40:00,417.25,418.08,417.24,418.06,55342.0,397.4107,398.2012,397.4012,398.1822,55342.0
2022-04-05 10:50:00,418.16,418.72,418.01,418.29,47594.0,398.2774,398.8108,398.1346,398.4013,47594.0
2022-04-05 11:00:00,418.32,418.45,417.97,418.04,33332.0,398.4298,398.5536,398.0965,398.1631,33332.0
2022-04-05 11:10:00,418.08,418.17,417.53,417.63,32939.0,398.2012,398.287,397.6774,397.7726,32939.0
2022-04-05 11:20:00,417.69,418.1,417.53,417.87,37314.0,397.8298,398.2203,397.6774,398.0012,37314.0
2022-04-05 11:30:00,417.85,418.23,417.18,417.3,39994.0,397.9822,398.3441,397.344,397.4583,39994.0
2022-04-05 11:40:00,417.31,417.61,417.22,417.32,23170.0,397.4679,397.7536,397.3821,397.4774,23170.0
2022-04-05 11:50:00,417.27,417.56,416.86,416.86,42224.0,397.4298,397.706,397.0392,397.0392,42224.0
2022-04-05 12:00:00,416.87,417.24,416.58,417.06,43882.0,397.0488,397.4012,396.7726,397.2297,43882.0
2022-04-05 12:10:00,417.1,417.17,416.51,416.51,25757.0,397.2678,397.3345,396.7059,396.7059,25757.0
2022-04-05 12:20:00,416.48,416.65,416.17,416.21,25092.0,396.6773,396.8392,396.3821,396.4202,25092.0
2022-04-05 12:30:00,416.17,416.63,416.11,416.58,43283.0,396.3821,396.8202,396.3249,396.7726,43283.0
2022-04-05 12:40:00,416.53,416.66,416.21,416.65,28202.0,396.7249,396.8488,396.4202,396.8392,28202.0
2022-04-05 12:50:00,416.68,417.04,416.56,416.92,47498.0,396.8678,397.2107,396.7535,397.0964,47498.0
2022-04-05 13:00:00,416.91,417.62,416.76,417.61,38229.0,397.0869,397.7631,396.944,397.7536,38229.0
2022-04-05 13:10:00,417.61,417.9,417.53,417.88,52952.0,397.7536,398.0298,397.6774,398.0107,52952.0
2022-04-05 13:20:00,417.88,417.91,417.37,417.48,26849.0,398.0107,398.0393,397.525,397.6298,26849.0
2022-04-05 13:30:00,417.49,417.49,416.99,416.99,39608.0,397.6393,397.6393,397.1631,397.1631,39608.0
2022-04-05 13:40:00,416.98,416.98,416.25,416.35,45151.0,397.1535,397.1535,396.4583,396.5535,45151.0
2022-04-05 13:50:00,416.32,416.46,415.96,416.42,57176.0,396.5249,396.6583,396.182,396.6202,57176.0
2022-04-05 14:00:00,416.4,416.54,416.07,416.15,65291.0,396.6011,396.7345,396.2868,396.363,65291.0
2022-04-05 14:10:00,416.19,416.67,416.04,416.67,40490.0,396.4011,396.8583,396.2582,396.8583,40490.0
2022-04-05 14:20:00,416.71,416.81,416.26,416.35,77995.0,396.8964,396.9916,396.4678,396.5535,77995.0
2022-04-05 14:30:00,416.32,416.51,415.97,416.02,119987.0,396.5249,396.7059,396.1916,396.2392,119987.0
2022-04-05 14:40:00,416.03,416.57,415.93,416.34,84779.0,396.2487,396.763,396.1535,396.544,84779.0
2022-04-05 14:50:00,416.33,416.56,415.85,415.91,68893.0,396.5344,396.7535,396.0773,396.1344,68893.0
2022-04-05 15:00:00,415.99,416.18,415.25,415.35,130428.0,396.2106,396.3916,395.5058,395.601,130428.0
2022-04-05 15:10:00,415.42,415.44,414.75,414.78,79823.0,395.6677,395.6868,395.0296,395.0581,79823.0
2022-04-05 15:20:00,414.81,415.35,414.65,414.9,67971.0,395.0867,395.601,394.9343,395.1724,67971.0
2022-04-05 15:30:00,414.92,414.92,414.11,414.3,113035.0,395.1915,395.1915,394.42,394.601,113035.0
2022-04-05 15:40:00,414.33,414.5,413.63,413.65,138089.0,394.6295,394.7915,393.9628,393.9819,138089.0
2022-04-05 15:50:00,413.68,414.87,413.5,414.67,373677.0,394.0104,395.1439,393.839,394.9534,373677.0
2022-04-06 09:30:00,410.78,411.39,410.05,410.4,351586.0,391.2483,391.8293,390.553,390.8864,351586.0
2022-04-06 09:40:00,410.35,410.46,409.53,409.73,197264.0,390.8388,390.9436,390.0578,390.2483,197264.0
2022-04-06 09:50:00,409.74,409.98,409.46,409.58,192832.0,390.2578,390.4864,389.9911,390.1054,192832.0
2022-04-06 10:00:00,409.56,409.76,408.77,408.78,113854.0,390.0863,390.2768,389.3339,389.3434,113854.0
2022-04-06 10:10:00,408.75,409.77,408.58,409.56,192572.0,389.3149,390.2864,389.1529,390.0863,192572.0
2022-04-06 10:20:00,409.53,409.76,409.04,409.04,82678.0,390.0578,390.2768,389.5911,389.5911,82678.0
2022-04-06 10:30:00,409.04,409.53,408.82,409.39,54535.0,389.5911,390.0578,389.3815,389.9244,54535.0
2022-04-06 10:40:00,409.48,409.8,409.19,409.78,62748.0,390.0101,390.3149,389.7339,390.2959,62748.0
2022-04-06 10:50:00,409.75,409.83,409.03,409.03,106368.0,390.2673,390.3435,389.5815,389.5815,106368.0
2022-04-06 11:00:00,409.01,409.52,408.85,408.94,85195.0,389.5625,390.0482,389.4101,389.4958,85195.0
2022-04-06 11:10:00,408.87,409.14,408.75,408.86,58439.0,389.4292,389.6863,389.3149,389.4196,58439.0
2022-04-06 11:20:00,408.83,409.68,408.83,409.43,73699.0,389.3911,390.2006,389.3911,389.9625,73699.0
2022-04-06 11:30:00,409.47,409.56,408.96,409.11,73856.0,390.0006,390.0863,389.5149,389.6577,73856.0
2022-04-06 11:40:00,409.17,410.13,409.08,409.94,83022.0,389.7149,390.6292,389.6292,390.4483,83022.0
2022-04-06 11:50:00,409.95,410.34,409.75,409.86,56189.0,390.4578,390.8293,390.2673,390.3721,56189.0
2022-04-06 12:00:00,409.86,410.04,409.68,409.7,41431.0,390.3721,390.5435,390.2006,390.2197,41431.0
2022-04-06 12:10:00,409.68,409.8,408.97,409.04,41678.0,390.2006,390.3149,389.5244,389.5911,41678.0
2022-04-06 12:20:00,409.0,409.12,408.7,408.94,29582.0,389.553,389.6673,389.2672,389.4958,29582.0
2022-04-06 12:30:00,408.86,409.28,408.85,409.1,29754.0,389.4196,389.8197,389.4101,389.6482,29754.0
2022-04-06 12:40:00,409.14,409.3,408.82,409.17,29203.0,389.6863,389.8387,389.3815,389.7149,29203.0
2022-04-06 12:50:00,409.16,409.37,408.91,409.28,57559.0,389.7054,389.9054,389.4673,389.8197,57559.0
2022-04-06 13:00:00,409.27,409.34,408.99,409.12,31428.0,389.8101,389.8768,389.5434,389.6673,31428.0
2022-04-06 13:10:00,409.14,409.54,409.04,409.38,27400.0,389.6863,390.0673,389.5911,389.9149,27400.0
2022-04-06 13:20:00,409.33,409.89,409.28,409.75,40228.0,389.8673,390.4007,389.8197,390.2673,40228.0
2022-04-06 13:30:00,409.81,410.26,409.65,410.26,43777.0,390.3245,390.7531,390.1721,390.7531,43777.0
2022-04-06 13:40:00,410.25,410.76,410.12,410.65,85664.0,390.7435,391.2293,390.6197,391.1245,85664.0
2022-04-06 13:50:00,410.64,410.73,410.0,410.0,45591.0,391.115,391.2007,390.5054,390.5054,45591.0
2022-04-06 14:00:00,410.06,412.28,409.0,409.17,209000.0,390.5626,392.677,389.553,389.7149,209000.0
2022-04-06 14:10:00,409.07,409.35,407.64,408.02,130742.0,389.6196,389.8863,388.2576,388.6196,130742.0
2022-04-06 14:20:00,408.02,409.22,407.92,408.64,223271.0,388.6196,389.7625,388.5243,389.2101,223271.0
2022-04-06 14:30:00,408.62,411.02,408.54,410.04,160631.0,389.191,391.4769,389.1148,390.5435,160631.0
2022-04-06 14:40:00,409.98,410.86,409.61,410.04,110619.0,390.4864,391.3245,390.134,390.5435,110619.0
2022-04-06 14:50:00,410.04,411.8,410.04,411.71,109880.0,390.5435,392.2198,390.5435,392.1341,109880.0
2022-04-06 15:00:00,411.84,412.66,411.14,411.52,157614.0,392.2579,393.0389,391.5912,391.9532,157614.0
2022-04-06 15:10:00,411.58,412.1,411.0,411.0,99799.0,392.0103,392.5056,391.4579,391.4579,99799.0
2022-04-06 15:20:00,411.02,411.12,409.59,409.66,87519.0,391.4769,391.5722,390.1149,390.1816,87519.0
2022-04-06 15:30:00,409.6,410.64,409.35,410.56,100239.0,390.1244,391.115,389.8863,391.0388,100239.0
2022-04-06 15:40:00,410.52,411.7,410.14,411.37,105472.0,391.0007,392.1246,390.6388,391.8103,105472.0
2022-04-06 15:50:00,411.5,411.77,410.33,410.5,241681.0,391.9341,392.1913,390.8197,390.9817,241681.0
2022-04-07 09:30:00,409.6,411.03,409.36,410.91,138015.0,390.1244,391.4865,389.8959,391.3722,138015.0
2022-04-07 09:40:00,411.04,411.5,409.79,409.91,95764.0,391.496,391.9341,390.3054,390.4197,95764.0
2022-04-07 09:50:00,409.87,410.98,409.84,410.93,99285.0,390.3816,391.4388,390.353,391.3912,99285.0
2022-04-07 10:00:00,410.9,411.54,409.84,410.06,97501.0,391.3626,391.9722,390.353,390.5626,97501.0
2022-04-07 10:10:00,410.09,410.57,409.78,410.17,54946.0,390.5911,391.0483,390.2959,390.6673,54946.0
2022-04-07 10:20:00,410.02,410.15,409.58,409.67,51047.0,390.5245,390.6483,390.1054,390.1911,51047.0
2022-04-07 10:30:00,409.76,410.58,409.63,409.65,55855.0,390.2768,391.0578,390.153,390.1721,55855.0
2022-04-07 10:40:00,409.65,409.66,408.53,408.79,83556.0,390.1721,390.1816,389.1053,389.353,83556.0
2022-04-07 10:50:00,408.79,409.51,408.79,409.28,38663.0,389.353,390.0387,389.353,389.8197,38663.0
2022-04-07 11:00:00,409.26,410.04,409.05,409.08,44727.0,389.8006,390.5435,389.6006,389.6292,44727.0
2022-04-07 11:10:00,409.04,409.18,408.72,408.95,58603.0,389.5911,389.7244,389.2863,389.5053,58603.0
2022-04-07 11:20:00,408.87,409.43,408.3,408.6,58269.0,389.4292,389.9625,388.8863,389.172,58269.0
2022-04-07 11:30:00,408.59,408.84,408.13,408.7,43761.0,389.1625,389.4006,388.7243,389.2672,43761.0
2022-04-07 11:40:00,408.72,408.99,408.44,408.47,57951.0,389.2863,389.5434,389.0196,389.0482,57951.0
2022-04-07 11:50:00,408.46,408.55,408.03,408.45,48505.0,389.0386,389.1244,388.6291,389.0291,48505.0
2022-04-07 12:00:00,408.39,408.83,408.32,408.74,46849.0,388.972,389.3911,388.9053,389.3053,46849.0
2022-04-07 12:10:00,408.83,409.21,408.52,408.64,34685.0,389.3911,389.753,389.0958,389.2101,34685.0
2022-04-07 12:20:00,408.56,409.04,408.26,408.44,26184.0,389.1339,389.5911,388.8482,389.0196,26184.0
2022-04-07 12:30:00,408.42,408.64,408.25,408.3,32991.0,389.0005,389.2101,388.8386,388.8863,32991.0
2022-04-07 12:40:00,408.27,408.48,407.77,407.78,70512.0,388.8577,389.0577,388.3815,388.391,70512.0
2022-04-07 12:50:00,407.76,408.41,407.74,408.37,32101.0,388.3719,388.991,388.3529,388.9529,32101.0
2022-04-07 13:00:00,408.38,409.14,408.31,409.14,44553.0,388.9625,389.6863,388.8958,389.6863,44553.0
2022-04-07 13:10:00,409.14,410.21,409.08,410.07,71707.0,389.6863,390.7054,389.6292,390.5721,71707.0
2022-04-07 13:20:00,410.08,410.66,410.04,410.49,63484.0,390.5816,391.134,390.5435,390.9721,63484.0
2022-04-07 13:30:00,410.52,410.69,410.08,410.1,73861.0,391.0007,391.1626,390.5816,390.6007,73861.0
2022-04-07 13:40:00,410.08,410.48,409.93,410.01,49267.0,390.5816,390.9626,390.4388,390.5149,49267.0
2022-04-07 13:50:00,410.05,411.52,409.89,411.35,71483.0,390.553,391.9532,390.4007,391.7912,71483.0
2022-04-07 14:00:00,411.35,411.69,410.98,411.51,73552.0,391.7912,392.1151,391.4388,391.9436,73552.0
2022-04-07 14:10:00,411.46,411.67,410.79,410.85,44678.0,391.896,392.096,391.2579,391.315,44678.0
2022-04-07 14:20:00,410.92,412.02,410.9,411.14,70120.0,391.3817,392.4294,391.3626,391.5912,70120.0
2022-04-07 14:30:00,411.09,411.4,410.9,411.36,57246.0,391.5436,391.8389,391.3626,391.8008,57246.0
2022-04-07 14:40:00,411.36,412.12,411.04,411.88,84363.0,391.8008,392.5246,391.496,392.296,84363.0
2022-04-07 14:50:00,411.87,413.15,411.76,412.96,103794.0,392.2865,393.5056,392.1817,393.3247,103794.0
2022-04-07 15:00:00,412.85,413.74,412.84,413.65,154043.0,393.2199,394.0676,393.2104,393.9819,154043.0
2022-04-07 15:10:00,413.64,414.12,413.49,413.56,88489.0,393.9724,394.4295,393.8295,393.8962,88489.0
2022-04-07 15:20:00,413.54,413.54,412.88,412.99,93894.0,393.8771,393.8771,393.2485,393.3533,93894.0
2022-04-07 15:30:00,412.98,413.8,412.89,413.79,74379.0,393.3437,394.1247,393.258,394.1152,74379.0
2022-04-07 15:40:00,413.82,414.3,413.29,413.56,136344.0,394.1438,394.601,393.639,393.8962,136344.0
2022-04-07 15:50:00,413.44,413.71,412.24,412.53,495294.0,393.7819,394.039,392.6389,392.9151,495294.0
2022-04-08 09:30:00,411.74,412.01,410.97,411.07,351069.0,392.1627,392.4199,391.4293,391.5245,351069.0
2022-04-08 09:40:00,411.04,411.11,410.11,410.68,91143.0,391.496,391.5626,390.6102,391.1531,91143.0
2022-04-08 09:50:00,410.58,410.66,409.98,410.13,90999.0,391.0578,391.134,390.4864,390.6292,90999.0
2022-04-08 10:00:00,410.0,411.4,409.98,411.25,140265.0,390.5054,391.8389,390.4864,391.696,140265.0
2022-04-08 10:10:00,411.25,411.25,410.1,410.58,109179.0,391.696,391.696,390.6007,391.0578,109179.0
2022-04-08 10:20:00,410.6,411.35,410.53,411.28,46451.0,391.0769,391.7912,391.0102,391.7246,46451.0
2022-04-08 10:30:00,411.29,411.85,411.19,411.59,66024.0,391.7341,392.2675,391.6388,392.0198,66024.0
2022-04-08 10:40:00,411.59,411.74,411.04,411.14,37946.0,392.0198,392.1627,391.496,391.5912,37946.0
2022-04-08 10:50:00,411.14,413.47,411.14,413.47,104974.0,391.5912,393.8104,391.5912,393.8104,104974.0
2022-04-08 11:00:00,413.45,413.89,413.16,413.3,113473.0,393.7914,394.2105,393.5152,393.6485,113473.0
2022-04-08 11:10:00,413.3,413.67,413.04,413.1,64873.0,393.6485,394.0009,393.4009,393.458,64873.0
2022-04-08 11:20:00,413.08,413.09,412.73,413.02,55612.0,393.439,393.4485,393.1056,393.3818,55612.0
2022-04-08 11:30:00,413.04,413.53,412.59,412.99,57370.0,393.4009,393.8676,392.9723,393.3533,57370.0
2022-04-08 11:40:00,412.97,413.45,412.77,413.05,88800.0,393.3342,393.7914,393.1437,393.4104,88800.0
2022-04-08 11:50:00,412.98,413.45,412.94,413.27,45344.0,393.3437,393.7914,393.3056,393.6199,45344.0
2022-04-08 12:00:00,413.25,413.54,413.07,413.23,48599.0,393.6009,393.8771,393.4295,393.5818,48599.0
2022-04-08 12:10:00,413.23,413.58,412.83,413.47,43470.0,393.5818,393.9152,393.2009,393.8104,43470.0
2022-04-08 12:20:00,413.5,414.22,413.46,414.02,97273.0,393.839,394.5248,393.8009,394.3343,97273.0
2022-04-08 12:30:00,414.03,414.04,413.4,413.72,61968.0,394.3438,394.3533,393.7438,394.0485,61968.0
2022-04-08 12:40:00,413.74,413.87,413.23,413.32,52275.0,394.0676,394.1914,393.5818,393.6676,52275.0
2022-04-08 12:50:00,413.3,413.9,413.17,413.81,26920.0,393.6485,394.22,393.5247,394.1343,26920.0
2022-04-08 13:00:00,413.83,413.83,413.31,413.6,43245.0,394.1533,394.1533,393.658,393.9343,43245.0
2022-04-08 13:10:00,413.62,413.65,412.95,413.06,30378.0,393.9533,393.9819,393.3152,393.4199,30378.0
2022-04-08 13:20:00,413.01,413.3,412.9,412.97,34770.0,393.3723,393.6485,393.2675,393.3342,34770.0
2022-04-08 13:30:00,412.97,412.98,412.65,412.72,44070.0,393.3342,393.3437,393.0294,393.0961,44070.0
2022-04-08 13:40:00,412.74,412.84,412.4,412.45,92966.0,393.1151,393.2104,392.7913,392.8389,92966.0
2022-04-08 13:50:00,412.4,412.71,412.37,412.61,49627.0,392.7913,393.0866,392.7627,392.9913,49627.0
2022-04-08 14:00:00,412.57,412.83,412.32,412.66,91392.0,392.9532,393.2009,392.7151,393.0389,91392.0
2022-04-08 14:10:00,412.76,412.92,412.58,412.63,37093.0,393.1342,393.2866,392.9628,393.0104,37093.0
2022-04-08 14:20:00,412.67,413.03,411.62,411.9,108765.0,393.0485,393.3914,392.0484,392.3151,108765.0
2022-04-08 14:30:00,411.87,412.05,411.5,411.92,93283.0,392.2865,392.458,391.9341,392.3341,93283.0
2022-04-08 14:40:00,411.85,412.21,411.69,412.17,103090.0,392.2675,392.6103,392.1151,392.5722,103090.0
2022-04-08 14:50:00,412.18,412.83,412.12,412.35,59333.0,392.5818,393.2009,392.5246,392.7437,59333.0
2022-04-08 15:00:00,412.39,412.48,411.99,412.08,113521.0,392.7818,392.8675,392.4008,392.4865,113521.0
2022-04-08 15:10:00,412.07,413.06,411.95,412.46,207849.0,392.477,393.4199,392.3627,392.8485,207849.0
2022-04-08 15:20:00,412.39,412.66,412.22,412.61,64886.0,392.7818,393.0389,392.6199,392.9913,64886.0
2022-04-08 15:30:00,412.63,412.83,411.85,411.87,134130.0,393.0104,393.2009,392.2675,392.2865,134130.0
2022-04-08 15:40:00,411.88,412.56,411.63,411.63,91687.0,392.296,392.9437,392.0579,392.0579,91687.0
2022-04-08 15:50:00,411.57,411.83,410.61,411.48,352285.0,392.0008,392.2484,391.0864,391.9151,352285.0
2022-04-11 09:30:00,408.5,409.06,407.44,407.52,215666.0,389.0767,389.6101,388.0671,388.1433,215666.0
2022-04-11 09:40:00,407.62,408.49,407.14,408.34,67727.0,388.2386,389.0672,387.7814,388.9244,67727.0
2022-04-11 09:50:00,408.18,408.61,407.75,408.26,34548.0,388.772,389.1815,388.3624,388.8482,34548.0
2022-04-11 10:00:00,408.17,408.53,407.53,408.22,31170.0,388.7624,389.1053,388.1529,388.8101,31170.0
2022-04-11 10:10:00,408.4,408.59,407.59,407.68,30972.0,388.9815,389.1625,388.21,388.2957,30972.0
2022-04-11 10:20:00,407.67,407.88,406.64,407.0,47576.0,388.2862,388.4862,387.3052,387.6481,47576.0
2022-04-11 10:30:00,406.9,407.03,406.5,406.75,30559.0,387.5528,387.6766,387.1718,387.41,30559.0
2022-04-11 10:40:00,406.68,406.69,406.26,406.37,113169.0,387.3433,387.3528,386.9433,387.048,113169.0
2022-04-11 10:50:00,406.36,406.88,406.3,406.57,48672.0,387.0385,387.5338,386.9814,387.2385,48672.0
2022-04-11 11:00:00,406.57,406.87,406.22,406.32,27630.0,387.2385,387.5242,386.9052,387.0004,27630.0
2022-04-11 11:10:00,406.28,406.49,405.99,406.13,22138.0,386.9623,387.1623,386.6861,386.8194,22138.0
2022-04-11 11:20:00,406.14,406.3,405.97,406.23,21866.0,386.829,386.9814,386.667,386.9147,21866.0
2022-04-11 11:30:00,406.21,406.93,406.2,406.52,34968.0,386.8956,387.5814,386.8861,387.1909,34968.0
2022-04-11 11:40:00,406.55,406.95,406.47,406.56,29743.0,387.2195,387.6004,387.1433,387.229,29743.0
2022-04-11 11:50:00,406.62,406.83,406.35,406.43,39588.0,387.2861,387.4862,387.029,387.1052,39588.0
2022-04-11 12:00:00,406.38,406.57,406.14,406.48,56840.0,387.0575,387.2385,386.829,387.1528,56840.0
2022-04-11 12:10:00,406.47,406.54,406.17,406.35,32120.0,387.1433,387.2099,386.8575,387.029,32120.0
2022-04-11 12:20:00,406.39,406.47,406.05,406.07,24306.0,387.0671,387.1433,386.7432,386.7623,24306.0
2022-04-11 12:30:00,406.05,406.16,405.89,406.06,21447.0,386.7432,386.848,386.5908,386.7528,21447.0
2022-04-11 12:40:00,405.97,406.29,405.81,406.22,19928.0,386.667,386.9718,386.5146,386.9052,19928.0
2022-04-11 12:50:00,406.18,406.3,405.72,406.12,33359.0,386.8671,386.9814,386.4289,386.8099,33359.0
2022-04-11 13:00:00,406.12,406.81,406.12,406.58,37591.0,386.8099,387.4671,386.8099,387.248,37591.0
2022-04-11 13:10:00,406.62,406.79,406.28,406.42,32718.0,387.2861,387.4481,386.9623,387.0956,32718.0
2022-04-11 13:20:00,406.43,406.48,405.81,405.92,23521.0,387.1052,387.1528,386.5146,386.6194,23521.0
2022-04-11 13:30:00,406.06,406.56,405.95,406.24,20468.0,386.7528,387.229,386.648,386.9242,20468.0
2022-04-11 13:40:00,406.21,406.5,406.17,406.24,111630.0,386.8956,387.1718,386.8575,386.9242,111630.0
2022-04-11 13:50:00,406.2,406.46,406.09,406.46,40481.0,386.8861,387.1337,386.7813,387.1337,40481.0
2022-04-11 14:00:00,406.55,406.81,406.0,406.66,25045.0,387.2195,387.4671,386.6956,387.3242,25045.0
2022-04-11 14:10:00,406.6,406.74,405.68,405.68,21025.0,387.2671,387.4004,386.3908,386.3908,21025.0
2022-04-11 14:20:00,405.7,405.96,405.7,405.88,41011.0,386.4099,386.6575,386.4099,386.5813,41011.0
2022-04-11 14:30:00,405.83,406.07,405.55,406.07,49323.0,386.5337,386.7623,386.267,386.7623,49323.0
2022-04-11 14:40:00,406.14,406.65,405.94,406.64,31386.0,386.829,387.3147,386.6385,387.3052,31386.0
2022-04-11 14:50:00,406.6,407.01,406.55,406.72,23928.0,387.2671,387.6576,387.2195,387.3814,23928.0
2022-04-11 15:00:00,406.8,407.19,406.08,406.43,41138.0,387.4576,387.829,386.7718,387.1052,41138.0
2022-04-11 15:10:00,406.59,406.61,405.84,405.99,54447.0,387.2576,387.2766,386.5432,386.6861,54447.0
2022-04-11 15:20:00,405.97,405.99,405.25,405.3,50101.0,386.667,386.6861,385.9813,386.0289,50101.0
2022-04-11 15:30:00,405.31,405.38,404.66,404.95,103599.0,386.0384,386.1051,385.4193,385.6955,103599.0
2022-04-11 15:40:00,404.94,405.2,404.45,404.6,100201.0,385.686,385.9337,385.2193,385.3622,100201.0
2022-04-11 15:50:00,404.5,404.96,403.92,404.49,383503.0,385.2669,385.7051,384.7145,385.2574,383503.0
2022-04-12 09:30:00,407.33,408.16,406.65,407.83,256012.0,387.9624,388.7529,387.3147,388.4386,256012.0
2022-04-12 09:40:00,407.97,408.77,407.27,408.49,71491.0,388.5719,389.3339,387.9052,389.0672,71491.0
2022-04-12 09:50:00,408.6,409.71,408.47,409.09,147730.0,389.172,390.2292,389.0482,389.6387,147730.0
2022-04-12 10:00:00,409.18,409.31,408.3,408.64,85617.0,389.7244,389.8482,388.8863,389.2101,85617.0
2022-04-12 10:10:00,408.65,408.98,408.09,408.18,76044.0,389.2196,389.5339,388.6862,388.772,76044.0
2022-04-12 10:20:00,408.24,408.71,407.75,407.78,65757.0,388.8291,389.2768,388.3624,388.391,65757.0
2022-04-12 10:30:00,407.8,408.01,407.11,407.23,60271.0,388.41,388.61,387.7528,387.8671,60271.0
2022-04-12 10:40:00,407.19,407.42,406.82,406.94,61778.0,387.829,388.0481,387.4766,387.5909,61778.0
2022-04-12 10:50:00,406.93,407.07,406.51,406.89,104640.0,387.5814,387.7147,387.1814,387.5433,104640.0
2022-04-12 11:00:00,406.84,407.27,406.53,406.75,68960.0,387.4957,387.9052,387.2004,387.41,68960.0
2022-04-12 11:10:00,406.72,407.55,406.63,407.54,59399.0,387.3814,388.1719,387.2957,388.1624,59399.0
2022-04-12 11:20:00,407.58,408.34,407.51,408.15,61431.0,388.2005,388.9244,388.1338,388.7434,61431.0
2022-04-12 11:30:00,408.22,408.6,407.87,407.97,80328.0,388.8101,389.172,388.4767,388.5719,80328.0
2022-04-12 11:40:00,407.99,408.21,407.77,407.85,50811.0,388.591,388.8005,388.3815,388.4577,50811.0
2022-04-12 11:50:00,407.8,408.19,407.57,407.83,58532.0,388.41,388.7815,388.191,388.4386,58532.0
2022-04-12 12:00:00,407.83,407.88,406.97,407.12,44624.0,388.4386,388.4862,387.6195,387.7624,44624.0
2022-04-12 12:10:00,407.16,407.76,406.79,407.22,65315.0,387.8005,388.3719,387.4481,387.8576,65315.0
2022-04-12 12:20:00,407.2,407.2,405.98,406.1,92206.0,387.8386,387.8386,386.6766,386.7909,92206.0
2022-04-12 12:30:00,406.03,406.4,405.98,406.23,71630.0,386.7242,387.0766,386.6766,386.9147,71630.0
2022-04-12 12:40:00,406.19,406.34,405.59,406.09,58284.0,386.8766,387.0194,386.3051,386.7813,58284.0
2022-04-12 12:50:00,406.09,406.63,406.06,406.31,74822.0,386.7813,387.2957,386.7528,386.9909,74822.0
2022-04-12 13:00:00,406.3,406.53,405.54,405.84,66811.0,386.9814,387.2004,386.2575,386.5432,66811.0
2022-04-12 13:10:00,405.79,406.69,405.79,406.35,60114.0,386.4956,387.3528,386.4956,387.029,60114.0
2022-04-12 13:20:00,406.42,406.91,405.95,406.01,149873.0,387.0956,387.5623,386.648,386.7051,149873.0
2022-04-12 13:30:00,406.06,406.21,405.58,405.58,51535.0,386.7528,386.8956,386.2956,386.2956,51535.0
2022-04-12 13:40:00,405.61,405.71,404.69,404.85,107813.0,386.3242,386.4194,385.4479,385.6003,107813.0
2022-04-12 13:50:00,404.84,404.84,403.89,404.09,119292.0,385.5908,385.5908,384.6859,384.8764,119292.0
2022-04-12 14:00:00,404.08,404.76,403.74,404.44,97443.0,384.8669,385.5146,384.5431,385.2098,97443.0
2022-04-12 14:10:00,404.44,404.44,403.21,403.35,98157.0,385.2098,385.2098,384.0383,384.1716,98157.0
2022-04-12 14:20:00,403.32,403.64,403.02,403.07,74268.0,384.143,384.4478,383.8573,383.9049,74268.0
2022-04-12 14:30:00,403.03,403.52,402.61,403.12,219305.0,383.8668,384.3335,383.4668,383.9526,219305.0
2022-04-12 14:40:00,403.12,403.75,402.78,403.43,228899.0,383.9526,384.5526,383.6287,384.2478,228899.0
2022-04-12 14:50:00,403.4,403.78,403.09,403.35,66456.0,384.2192,384.5812,383.924,384.1716,66456.0
2022-04-12 15:00:00,403.25,403.54,401.78,401.81,101172.0,384.0764,384.3526,382.6763,382.7048,101172.0
2022-04-12 15:10:00,401.8,402.08,401.58,402.08,111330.0,382.6953,382.962,382.4858,382.962,111330.0
2022-04-12 15:20:00,402.07,402.56,401.37,401.73,101445.0,382.9525,383.4192,382.2858,382.6286,101445.0
2022-04-12 15:30:00,401.75,402.71,401.43,402.56,119884.0,382.6477,383.562,382.3429,383.4192,119884.0
2022-04-12 15:40:00,402.52,403.31,402.06,402.99,169131.0,383.3811,384.1335,382.943,383.8287,169131.0
2022-04-12 15:50:00,403.01,403.32,402.48,402.86,435123.0,383.8478,384.143,383.343,383.7049,435123.0
2022-04-13 09:30:00,402.57,403.96,402.48,403.7,201529.0,383.4287,384.7526,383.343,384.505,201529.0
2022-04-13 09:40:00,403.75,404.73,403.64,404.56,88363.0,384.5526,385.486,384.4478,385.3241,88363.0
2022-04-13 09:50:00,404.52,404.63,403.51,403.57,127993.0,385.286,385.3908,384.324,384.3812,127993.0
2022-04-13 10:00:00,403.61,403.98,402.99,403.06,101826.0,384.4193,384.7717,383.8287,383.8954,101826.0
2022-04-13 10:10:00,403.09,404.14,402.87,404.02,69744.0,383.924,384.9241,383.7144,384.8098,69744.0
2022-04-13 10:20:00,404.0,404.35,403.68,403.77,52024.0,384.7907,385.1241,384.4859,384.5716,52024.0
2022-04-13 10:30:00,403.8,404.35,403.63,403.69,91122.0,384.6002,385.1241,384.4383,384.4955,91122.0
2022-04-13 10:40:00,403.62,404.36,403.34,403.91,44195.0,384.4288,385.1336,384.1621,384.705,44195.0
2022-04-13 10:50:00,403.91,404.4,403.82,404.31,49722.0,384.705,385.1717,384.6193,385.086,49722.0
2022-04-13 11:00:00,404.28,405.34,404.28,405.02,69903.0,385.0574,386.067,385.0574,385.7622,69903.0
2022-04-13 11:10:00,405.07,405.61,405.0,405.56,41637.0,385.8098,386.3242,385.7432,386.2765,41637.0
2022-04-13 11:20:00,405.55,406.05,405.38,405.85,31821.0,386.267,386.7432,386.1051,386.5527,31821.0
2022-04-13 11:30:00,405.92,406.29,405.65,405.81,78262.0,386.6194,386.9718,386.3623,386.5146,78262.0
2022-04-13 11:40:00,405.83,406.0,405.55,405.64,52911.0,386.5337,386.6956,386.267,386.3527,52911.0
2022-04-13 11:50:00,405.56,405.56,405.22,405.38,40803.0,386.2765,386.2765,385.9527,386.1051,40803.0
2022-04-13 12:00:00,405.41,405.74,405.16,405.72,201913.0,386.1337,386.448,385.8956,386.4289,201913.0
2022-04-13 12:10:00,405.69,406.0,405.24,405.9,141003.0,386.4004,386.6956,385.9718,386.6004,141003.0
2022-04-13 12:20:00,405.89,406.36,405.71,405.89,70843.0,386.5908,387.0385,386.4194,386.5908,70843.0
2022-04-13 12:30:00,405.92,406.44,405.92,406.33,36376.0,386.6194,387.1147,386.6194,387.0099,36376.0
2022-04-13 12:40:00,406.36,406.83,406.32,406.67,64733.0,387.0385,387.4862,387.0004,387.3338,64733.0
2022-04-13 12:50:00,406.68,406.75,406.32,406.36,51570.0,387.3433,387.41,387.0004,387.0385,51570.0
2022-04-13 13:00:00,406.39,406.75,406.26,406.74,42930.0,387.0671,387.41,386.9433,387.4004,42930.0
2022-04-13 13:10:00,406.68,407.03,406.62,406.77,38711.0,387.3433,387.6766,387.2861,387.429,38711.0
2022-04-13 13:20:00,406.85,407.05,406.52,406.62,28562.0,387.5052,387.6957,387.1909,387.2861,28562.0
2022-04-13 13:30:00,406.69,406.69,405.94,406.11,55797.0,387.3528,387.3528,386.6385,386.8004,55797.0
2022-04-13 13:40:00,406.11,406.19,405.92,406.1,26984.0,386.8004,386.8766,386.6194,386.7909,26984.0
2022-04-13 13:50:00,406.09,406.32,405.87,406.31,44227.0,386.7813,387.0004,386.5718,386.9909,44227.0
2022-04-13 14:00:00,406.26,406.76,406.13,406.68,51535.0,386.9433,387.4195,386.8194,387.3433,51535.0
2022-04-13 14:10:00,406.63,406.63,406.1,406.55,38322.0,387.2957,387.2957,386.7909,387.2195,38322.0
2022-04-13 14:20:00,406.56,406.73,406.25,406.45,47069.0,387.229,387.3909,386.9337,387.1242,47069.0
2022-04-13 14:30:00,406.53,406.76,406.35,406.62,26360.0,387.2004,387.4195,387.029,387.2861,26360.0
2022-04-13 14:40:00,406.61,407.08,406.61,407.08,41222.0,387.2766,387.7243,387.2766,387.7243,41222.0
2022-04-13 14:50:00,407.1,407.21,407.02,407.05,42551.0,387.7433,387.8481,387.6671,387.6957,42551.0
2022-04-13 15:00:00,407.07,407.46,406.6,407.4,44864.0,387.7147,388.0862,387.2671,388.029,44864.0
2022-04-13 15:10:00,407.37,407.7,407.22,407.65,46562.0,388.0005,388.3148,387.8576,388.2672,46562.0
2022-04-13 15:20:00,407.64,407.76,407.44,407.64,47405.0,388.2576,388.3719,388.0671,388.2576,47405.0
2022-04-13 15:30:00,407.67,408.08,407.55,408.03,84158.0,388.2862,388.6767,388.1719,388.6291,84158.0
2022-04-13 15:40:00,408.01,408.2,407.82,408.08,103659.0,388.61,388.791,388.4291,388.6767,103659.0
2022-04-13 15:50:00,408.18,408.18,407.23,407.52,331319.0,388.772,388.772,387.8671,388.1433,331319.0
2022-04-14 09:30:00,407.7,408.78,407.68,407.87,250301.0,388.3148,389.3434,388.2957,388.4767,250301.0
2022-04-14 09:40:00,407.94,408.03,406.5,406.63,83263.0,388.5434,388.6291,387.1718,387.2957,83263.0
2022-04-14 09:50:00,406.77,406.83,406.03,406.37,46602.0,387.429,387.4862,386.7242,387.048,46602.0
2022-04-14 10:00:00,406.48,407.15,404.99,405.25,127502.0,387.1528,387.7909,385.7336,385.9813,127502.0
2022-04-14 10:10:00,405.23,405.72,405.04,405.49,46117.0,385.9622,386.4289,385.7813,386.2099,46117.0
2022-04-14 10:20:00,405.4,406.01,405.34,405.66,40788.0,386.1241,386.7051,386.067,386.3718,40788.0
2022-04-14 10:30:00,405.67,406.21,405.26,405.57,31255.0,386.3813,386.8956,385.9908,386.2861,31255.0
2022-04-14 10:40:00,405.6,406.31,405.4,405.76,30316.0,386.3146,386.9909,386.1241,386.467,30316.0
2022-04-14 10:50:00,405.79,406.04,405.29,405.78,38213.0,386.4956,386.7337,386.0194,386.4861,38213.0
2022-04-14 11:00:00,405.75,406.24,405.57,406.01,31575.0,386.4575,386.9242,386.2861,386.7051,31575.0
2022-04-14 11:10:00,405.99,406.31,405.58,405.73,41915.0,386.6861,386.9909,386.2956,386.4385,41915.0
2022-04-14 11:20:00,405.77,406.53,405.44,406.35,31069.0,386.4766,387.2004,386.1622,387.029,31069.0
2022-04-14 11:30:00,406.27,406.47,405.61,405.62,22445.0,386.9528,387.1433,386.3242,386.3337,22445.0
2022-04-14 11:40:00,405.69,405.69,405.0,405.17,46198.0,386.4004,386.4004,385.7432,385.9051,46198.0
2022-04-14 11:50:00,405.19,405.21,404.99,405.16,32082.0,385.9241,385.9432,385.7336,385.8956,32082.0
2022-04-14 12:00:00,405.09,405.56,404.92,405.44,29172.0,385.8289,386.2765,385.667,386.1622,29172.0
2022-04-14 12:10:00,405.42,405.52,404.87,405.0,42479.0,386.1432,386.2384,385.6193,385.7432,42479.0
2022-04-14 12:20:00,405.0,405.0,404.43,404.54,167395.0,385.7432,385.7432,385.2003,385.305,167395.0
2022-04-14 12:30:00,404.52,404.68,404.38,404.44,32572.0,385.286,385.4384,385.1526,385.2098,32572.0
2022-04-14 12:40:00,404.4,404.41,403.99,404.05,47934.0,385.1717,385.1812,384.7812,384.8383,47934.0
2022-04-14 12:50:00,404.08,404.57,404.02,404.51,30412.0,384.8669,385.3336,384.8098,385.2765,30412.0
2022-04-14 13:00:00,404.65,404.69,404.22,404.3,29079.0,385.4098,385.4479,385.0003,385.0764,29079.0
2022-04-14 13:10:00,404.32,404.6,404.13,404.23,24258.0,385.0955,385.3622,384.9145,385.0098,24258.0
2022-04-14 13:20:00,404.24,404.46,404.21,404.44,21974.0,385.0193,385.2288,384.9907,385.2098,21974.0
2022-04-14 13:30:00,404.44,404.89,404.36,404.69,32507.0,385.2098,385.6384,385.1336,385.4479,32507.0
2022-04-14 13:40:00,404.7,405.43,404.67,405.38,35173.0,385.4574,386.1527,385.4289,386.1051,35173.0
2022-04-14 13:50:00,405.37,405.69,405.17,405.69,43739.0,386.0956,386.4004,385.9051,386.4004,43739.0
2022-04-14 14:00:00,405.66,406.14,405.61,405.7,59505.0,386.3718,386.829,386.3242,386.4099,59505.0
2022-04-14 14:10:00,405.71,405.9,405.32,405.35,44447.0,386.4194,386.6004,386.0479,386.0765,44447.0
2022-04-14 14:20:00,405.29,405.41,404.92,405.29,34754.0,386.0194,386.1337,385.667,386.0194,34754.0
2022-04-14 14:30:00,405.32,405.5,404.69,404.83,46000.0,386.0479,386.2194,385.4479,385.5812,46000.0
2022-04-14 14:40:00,404.82,405.09,404.82,404.92,25218.0,385.5717,385.8289,385.5717,385.667,25218.0
2022-04-14 14:50:00,404.9,404.96,403.86,403.86,38098.0,385.6479,385.7051,384.6574,384.6574,38098.0
2022-04-14 15:00:00,403.84,404.17,403.53,403.53,29290.0,384.6383,384.9526,384.3431,384.3431,29290.0
2022-04-14 15:10:00,403.57,404.39,403.44,404.36,66289.0,384.3812,385.1622,384.2573,385.1336,66289.0
2022-04-14 15:20:00,404.29,404.46,403.66,403.76,58124.0,385.0669,385.2288,384.4669,384.5621,58124.0
2022-04-14 15:30:00,403.78,403.78,403.15,403.18,71994.0,384.5812,384.5812,383.9811,384.0097,71994.0
2022-04-14 15:40:00,403.22,403.74,403.1,403.36,80471.0,384.0478,384.5431,383.9335,384.1811,80471.0
2022-04-14 15:50:00,403.3,403.3,402.34,402.52,237679.0,384.124,384.124,383.2096,383.3811,237679.0
2022-04-18 09:30:00,401.55,403.78,401.52,403.25,271283.0,382.4572,384.5812,382.4286,384.0764,271283.0
2022-04-18 09:40:00,403.23,403.95,402.86,403.43,79209.0,384.0573,384.7431,383.7049,384.2478,79209.0
2022-04-18 09:50:00,403.48,403.55,402.2,402.42,89691.0,384.2954,384.3621,383.0763,383.2858,89691.0
2022-04-18 10:00:00,402.33,402.95,401.77,402.03,96478.0,383.2001,383.7906,382.6667,382.9144,96478.0
2022-04-18 10:10:00,402.0,403.13,401.92,403.0,81071.0,382.8858,383.9621,382.8096,383.8383,81071.0
2022-04-18 10:20:00,403.07,404.0,402.94,403.33,80626.0,383.9049,384.7907,383.7811,384.1526,80626.0
2022-04-18 10:30:00,403.37,403.69,403.29,403.69,55420.0,384.1907,384.4955,384.1145,384.4955,55420.0
2022-04-18 10:40:00,403.84,404.0,403.46,403.67,34992.0,384.6383,384.7907,384.2764,384.4764,34992.0
2022-04-18 10:50:00,403.68,403.68,402.78,403.18,37338.0,384.4859,384.4859,383.6287,384.0097,37338.0
2022-04-18 11:00:00,403.17,403.49,402.95,403.25,27329.0,384.0002,384.305,383.7906,384.0764,27329.0
2022-04-18 11:10:00,403.19,403.29,402.55,402.67,29870.0,384.0192,384.1145,383.4097,383.5239,29870.0
2022-04-18 11:20:00,402.71,402.79,401.73,402.03,31089.0,383.562,383.6382,382.6286,382.9144,31089.0
2022-04-18 11:30:00,401.96,402.06,401.49,401.52,30915.0,382.8477,382.943,382.4001,382.4286,30915.0
2022-04-18 11:40:00,401.47,401.66,401.04,401.06,26975.0,382.381,382.562,381.9715,381.9905,26975.0
2022-04-18 11:50:00,401.05,401.88,400.99,401.87,40881.0,381.981,382.7715,381.9238,382.762,40881.0
2022-04-18 12:00:00,401.85,401.9,401.39,401.39,41095.0,382.7429,382.7906,382.3048,382.3048,41095.0
2022-04-18 12:10:00,401.38,401.43,400.73,400.79,69024.0,382.2953,382.3429,381.6762,381.7333,69024.0
2022-04-18 12:20:00,400.8,400.95,400.59,400.73,45278.0,381.7429,381.8857,381.5428,381.6762,45278.0
2022-04-18 12:30:00,400.69,400.95,400.53,400.73,391432.0,381.6381,381.8857,381.4857,381.6762,391432.0
2022-04-18 12:40:00,400.74,401.2,400.44,400.91,48348.0,381.6857,382.1238,381.4,381.8476,48348.0
2022-04-18 12:50:00,400.95,401.41,400.92,401.3,17768.0,381.8857,382.3239,381.8572,382.2191,17768.0
2022-04-18 13:00:00,401.34,401.83,401.16,401.82,65632.0,382.2572,382.7239,382.0857,382.7144,65632.0
2022-04-18 13:10:00,401.87,402.19,401.29,401.31,40679.0,382.762,383.0668,382.2096,382.2286,40679.0
2022-04-18 13:20:00,401.3,401.93,401.22,401.93,43002.0,382.2191,382.8191,382.1429,382.8191,43002.0
2022-04-18 13:30:00,401.94,403.53,401.89,403.47,72307.0,382.8287,384.3431,382.781,384.2859,72307.0
2022-04-18 13:40:00,403.48,403.88,403.38,403.79,85469.0,384.2954,384.6764,384.2002,384.5907,85469.0
2022-04-18 13:50:00,403.76,404.21,403.52,403.68,86649.0,384.5621,384.9907,384.3335,384.4859,86649.0
2022-04-18 14:00:00,403.77,404.04,403.44,403.51,47595.0,384.5716,384.8288,384.2573,384.324,47595.0
2022-04-18 14:10:00,403.53,403.95,402.89,403.19,62429.0,384.3431,384.7431,383.7335,384.0192,62429.0
2022-04-18 14:20:00,403.2,404.22,403.11,403.49,53841.0,384.0287,385.0003,383.943,384.305,53841.0
2022-04-18 14:30:00,403.51,404.01,403.48,403.63,53060.0,384.324,384.8002,384.2954,384.4383,53060.0
2022-04-18 14:40:00,403.62,403.77,403.04,403.29,40189.0,384.4288,384.5716,383.8764,384.1145,40189.0
2022-04-18 14:50:00,403.24,403.64,402.93,402.96,34739.0,384.0668,384.4478,383.7716,383.8002,34739.0
2022-04-18 15:00:00,402.96,403.12,402.57,402.65,34379.0,383.8002,383.9526,383.4287,383.5049,34379.0
2022-04-18 15:10:00,402.65,402.88,402.2,402.23,66939.0,383.5049,383.724,383.0763,383.1049,66939.0
2022-04-18 15:20:00,402.28,402.41,401.72,401.79,40475.0,383.1525,383.2763,382.6191,382.6858,40475.0
2022-04-18 15:30:00,401.77,401.77,400.79,400.88,80669.0,382.6667,382.6667,381.7333,381.8191,80669.0
2022-04-18 15:40:00,400.96,401.29,400.64,400.74,91340.0,381.8953,382.2096,381.5905,381.6857,91340.0
2022-04-18 15:50:00,400.65,402.62,400.48,402.61,209869.0,381.6,383.4763,381.4381,383.4668,209869.0
2022-04-19 09:30:00,402.46,403.45,402.36,402.64,208309.0,383.3239,384.2669,383.2287,383.4954,208309.0
2022-04-19 09:40:00,402.61,404.5,402.47,404.14,92026.0,383.4668,385.2669,383.3335,384.9241,92026.0
2022-04-19 09:50:00,404.17,405.79,403.85,405.79,82353.0,384.9526,386.4956,384.6478,386.4956,82353.0
2022-04-19 10:00:00,405.77,406.21,405.51,406.21,50700.0,386.4766,386.8956,386.2289,386.8956,50700.0
2022-04-19 10:10:00,406.22,406.85,406.04,406.32,65872.0,386.9052,387.5052,386.7337,387.0004,65872.0
2022-04-19 10:20:00,406.32,407.08,406.22,406.93,46730.0,387.0004,387.7243,386.9052,387.5814,46730.0
2022-04-19 10:30:00,407.0,407.25,406.76,407.23,39448.0,387.6481,387.8862,387.4195,387.8671,39448.0
2022-04-19 10:40:00,407.2,407.96,407.11,407.75,88355.0,387.8386,388.5624,387.7528,388.3624,88355.0
2022-04-19 10:50:00,407.71,407.8,407.17,407.37,42976.0,388.3243,388.41,387.81,388.0005,42976.0
2022-04-19 11:00:00,407.35,407.79,407.0,407.58,78316.0,387.9814,388.4005,387.6481,388.2005,78316.0
2022-04-19 11:10:00,407.6,408.0,407.4,407.43,33901.0,388.2195,388.6005,388.029,388.0576,33901.0
2022-04-19 11:20:00,407.49,408.02,407.34,407.89,84780.0,388.1148,388.6196,387.9719,388.4958,84780.0
2022-04-19 11:30:00,407.87,408.0,407.48,407.96,71862.0,388.4767,388.6005,388.1052,388.5624,71862.0
2022-04-19 11:40:00,407.88,408.08,407.82,407.93,40475.0,388.4862,388.6767,388.4291,388.5338,40475.0
2022-04-19 11:50:00,407.98,408.37,407.82,407.88,48456.0,388.5815,388.9529,388.4291,388.4862,48456.0
2022-04-19 12:00:00,407.89,408.0,407.59,408.0,29070.0,388.4958,388.6005,388.21,388.6005,29070.0
2022-04-19 12:10:00,407.98,408.0,407.7,407.85,145085.0,388.5815,388.6005,388.3148,388.4577,145085.0
2022-04-19 12:20:00,407.87,408.14,407.67,407.74,33863.0,388.4767,388.7339,388.2862,388.3529,33863.0
2022-04-19 12:30:00,407.77,407.91,407.3,407.33,47581.0,388.3815,388.5148,387.9338,387.9624,47581.0
2022-04-19 12:40:00,407.41,407.62,407.3,407.59,57515.0,388.0386,388.2386,387.9338,388.21,57515.0
2022-04-19 12:50:00,407.56,407.87,407.53,407.58,31418.0,388.1814,388.4767,388.1529,388.2005,31418.0
2022-04-19 13:00:00,407.58,407.82,407.47,407.47,50251.0,388.2005,388.4291,388.0957,388.0957,50251.0
2022-04-19 13:10:00,407.48,407.72,407.39,407.63,24448.0,388.1052,388.3338,388.0195,388.2481,24448.0
2022-04-19 13:20:00,407.63,407.81,406.9,406.94,29438.0,388.2481,388.4196,387.5528,387.5909,29438.0
2022-04-19 13:30:00,406.92,407.44,406.92,407.4,33815.0,387.5719,388.0671,387.5719,388.029,33815.0
2022-04-19 13:40:00,407.38,407.59,407.04,407.59,37980.0,388.01,388.21,387.6862,388.21,37980.0
2022-04-19 13:50:00,407.56,408.0,407.55,407.74,46785.0,388.1814,388.6005,388.1719,388.3529,46785.0
2022-04-19 14:00:00,407.69,407.81,407.37,407.51,47209.0,388.3053,388.4196,388.0005,388.1338,47209.0
2022-04-19 14:10:00,407.52,407.52,406.78,406.83,41958.0,388.1433,388.1433,387.4385,387.4862,41958.0
2022-04-19 14:20:00,406.81,407.25,406.7,407.19,43894.0,387.4671,387.8862,387.3623,387.829,43894.0
2022-04-19 14:30:00,407.18,407.64,407.01,407.59,39966.0,387.8195,388.2576,387.6576,388.21,39966.0
2022-04-19 14:40:00,407.58,407.77,407.5,407.67,33639.0,388.2005,388.3815,388.1243,388.2862,33639.0
2022-04-19 14:50:00,407.71,408.02,407.58,407.99,57550.0,388.3243,388.6196,388.2005,388.591,57550.0
2022-04-19 15:00:00,407.91,408.28,407.72,408.27,38204.0,388.5148,388.8672,388.3338,388.8577,38204.0
2022-04-19 15:10:00,408.29,409.26,408.13,409.12,98316.0,388.8767,389.8006,388.7243,389.6673,98316.0
2022-04-19 15:20:00,409.15,409.37,409.01,409.13,49623.0,389.6958,389.9054,389.5625,389.6768,49623.0
2022-04-19 15:30:00,409.15,409.67,409.11,409.46,72033.0,389.6958,390.1911,389.6577,389.9911,72033.0
2022-04-19 15:40:00,409.47,409.47,408.56,408.85,68997.0,390.0006,390.0006,389.1339,389.4101,68997.0
2022-04-19 15:50:00,408.88,409.77,408.35,409.03,232016.0,389.4387,390.2864,388.9339,389.5815,232016.0
2022-04-20 09:30:00,410.82,411.39,410.45,410.75,394068.0,391.2864,391.8293,390.934,391.2198,394068.0
2022-04-20 09:40:00,410.82,410.83,408.95,409.1,153600.0,391.2864,391.296,389.5053,389.6482,153600.0
2022-04-20 09:50:00,409.06,409.4,408.49,409.06,106304.0,389.6101,389.934,389.0672,389.6101,106304.0
2022-04-20 10:00:00,409.01,409.46,408.48,408.81,46605.0,389.5625,389.9911,389.0577,389.372,46605.0
2022-04-20 10:10:00,408.91,409.59,408.77,409.44,56765.0,389.4673,390.1149,389.3339,389.9721,56765.0
2022-04-20 10:20:00,409.4,409.96,409.21,409.79,49597.0,389.934,390.4673,389.753,390.3054,49597.0
2022-04-20 10:30:00,409.79,410.56,409.4,410.37,81781.0,390.3054,391.0388,389.934,390.8578,81781.0
2022-04-20 10:40:00,410.5,410.81,410.3,410.55,61914.0,390.9817,391.2769,390.7912,391.0293,61914.0
2022-04-20 10:50:00,410.49,411.1,410.48,410.81,176685.0,390.9721,391.5531,390.9626,391.2769,176685.0
2022-04-20 11:00:00,410.81,410.85,409.85,409.95,71294.0,391.2769,391.315,390.3626,390.4578,71294.0
2022-04-20 11:10:00,409.87,409.92,409.22,409.25,58468.0,390.3816,390.4292,389.7625,389.7911,58468.0
2022-04-20 11:20:00,409.23,409.63,409.11,409.58,72514.0,389.772,390.153,389.6577,390.1054,72514.0
2022-04-20 11:30:00,409.59,410.2,409.46,409.99,49046.0,390.1149,390.6959,389.9911,390.4959,49046.0
2022-04-20 11:40:00,409.93,410.44,409.86,409.92,33608.0,390.4388,390.9245,390.3721,390.4292,33608.0
2022-04-20 11:50:00,409.93,410.09,409.43,410.01,31834.0,390.4388,390.5911,389.9625,390.5149,31834.0
2022-04-20 12:00:00,410.03,410.25,409.44,409.64,43806.0,390.534,390.7435,389.9721,390.1625,43806.0
2022-04-20 12:10:00,409.66,409.66,409.0,409.28,68288.0,390.1816,390.1816,389.553,389.8197,68288.0
2022-04-20 12:20:00,409.22,409.29,408.87,409.07,51297.0,389.7625,389.8292,389.4292,389.6196,51297.0
2022-04-20 12:30:00,409.09,410.13,409.0,409.82,52674.0,389.6387,390.6292,389.553,390.334,52674.0
2022-04-20 12:40:00,409.85,410.3,409.71,410.18,55861.0,390.3626,390.7912,390.2292,390.6769,55861.0
2022-04-20 12:50:00,410.19,410.58,410.09,410.21,45113.0,390.6864,391.0578,390.5911,390.7054,45113.0
2022-04-20 13:00:00,410.26,410.65,409.86,410.09,89720.0,390.7531,391.1245,390.3721,390.5911,89720.0
2022-04-20 13:10:00,410.08,410.8,410.05,410.21,63423.0,390.5816,391.2674,390.553,390.7054,63423.0
2022-04-20 13:20:00,410.2,410.33,410.0,410.12,41637.0,390.6959,390.8197,390.5054,390.6197,41637.0
2022-04-20 13:30:00,410.1,410.41,409.93,410.32,31213.0,390.6007,390.8959,390.4388,390.8102,31213.0
2022-04-20 13:40:00,410.29,411.08,410.29,410.46,68542.0,390.7816,391.5341,390.7816,390.9436,68542.0
2022-04-20 13:50:00,410.46,410.57,410.16,410.53,31115.0,390.9436,391.0483,390.6578,391.0102,31115.0
2022-04-20 14:00:00,410.51,410.77,410.3,410.46,55716.0,390.9912,391.2388,390.7912,390.9436,55716.0
2022-04-20 14:10:00,410.46,410.51,409.61,409.65,59071.0,390.9436,390.9912,390.134,390.1721,59071.0
2022-04-20 14:20:00,409.65,409.74,409.38,409.42,48838.0,390.1721,390.2578,389.9149,389.953,48838.0
2022-04-20 14:30:00,409.43,409.47,408.7,408.86,52166.0,389.9625,390.0006,389.2672,389.4196,52166.0
2022-04-20 14:40:00,408.8,409.04,408.56,408.86,75578.0,389.3625,389.5911,389.1339,389.4196,75578.0
2022-04-20 14:50:00,408.83,408.83,407.67,408.14,80694.0,389.3911,389.3911,388.2862,388.7339,80694.0
2022-04-20 15:00:00,408.12,408.82,408.07,408.75,111228.0,388.7148,389.3815,388.6672,389.3149,111228.0
2022-04-20 15:10:00,408.75,409.47,408.58,409.23,103124.0,389.3149,390.0006,389.1529,389.772,103124.0
2022-04-20 15:20:00,409.2,409.85,409.1,409.49,47673.0,389.7435,390.3626,389.6482,390.0197,47673.0
2022-04-20 15:30:00,409.5,409.61,408.86,409.33,160435.0,390.0292,390.134,389.4196,389.8673,160435.0
2022-04-20 15:40:00,409.29,410.31,409.29,409.91,110483.0,389.8292,390.8007,389.8292,390.4197,110483.0
2022-04-20 15:50:00,409.9,410.17,408.52,408.74,285291.0,390.4102,390.6673,389.0958,389.3053,285291.0
2022-04-21 09:30:00,412.38,413.6,412.31,412.77,179036.0,392.7723,393.9343,392.7056,393.1437,179036.0
2022-04-21 09:40:00,412.83,413.37,412.67,413.37,54394.0,393.2009,393.7152,393.0485,393.7152,54394.0
2022-04-21 09:50:00,413.38,413.68,412.91,413.06,282984.0,393.7247,394.0104,393.2771,393.4199,282984.0
2022-04-21 10:00:00,413.12,413.13,412.23,412.42,88870.0,393.4771,393.4866,392.6294,392.8104,88870.0
2022-04-21 10:10:00,412.37,412.69,411.95,411.95,52685.0,392.7627,393.0675,392.3627,392.3627,52685.0
2022-04-21 10:20:00,411.94,412.57,411.7,412.46,62315.0,392.3532,392.9532,392.1246,392.8485,62315.0
2022-04-21 10:30:00,412.4,412.69,411.97,412.1,47006.0,392.7913,393.0675,392.3818,392.5056,47006.0
2022-04-21 10:40:00,412.19,412.19,411.0,411.1,61577.0,392.5913,392.5913,391.4579,391.5531,61577.0
2022-04-21 10:50:00,411.1,411.35,410.84,411.19,57578.0,391.5531,391.7912,391.3055,391.6388,57578.0
2022-04-21 11:00:00,411.17,411.46,410.81,410.97,42695.0,391.6198,391.896,391.2769,391.4293,42695.0
2022-04-21 11:10:00,411.08,411.43,410.65,411.09,24389.0,391.5341,391.8674,391.1245,391.5436,24389.0
2022-04-21 11:20:00,411.09,411.25,410.35,410.62,38132.0,391.5436,391.696,390.8388,391.0959,38132.0
2022-04-21 11:30:00,410.58,410.67,409.89,409.93,47766.0,391.0578,391.1436,390.4007,390.4388,47766.0
2022-04-21 11:40:00,409.97,409.97,409.34,409.48,36438.0,390.4769,390.4769,389.8768,390.0101,36438.0
2022-04-21 11:50:00,409.48,409.7,408.77,408.78,61102.0,390.0101,390.2197,389.3339,389.3434,61102.0
2022-04-21 12:00:00,408.79,409.09,408.16,408.26,54918.0,389.353,389.6387,388.7529,388.8482,54918.0
2022-04-21 12:10:00,408.26,408.49,407.94,408.44,41020.0,388.8482,389.0672,388.5434,389.0196,41020.0
2022-04-21 12:20:00,408.49,408.56,407.69,407.81,35224.0,389.0672,389.1339,388.3053,388.4196,35224.0
2022-04-21 12:30:00,407.82,408.51,407.68,408.04,33991.0,388.4291,389.0863,388.2957,388.6386,33991.0
2022-04-21 12:40:00,408.02,408.32,407.5,407.61,33310.0,388.6196,388.9053,388.1243,388.2291,33310.0
2022-04-21 12:50:00,407.56,407.56,406.9,406.92,40822.0,388.1814,388.1814,387.5528,387.5719,40822.0
2022-04-21 13:00:00,406.89,407.04,406.32,406.45,62689.0,387.5433,387.6862,387.0004,387.1242,62689.0
2022-04-21 13:10:00,406.45,406.77,405.8,405.87,32417.0,387.1242,387.429,386.5051,386.5718,32417.0
2022-04-21 13:20:00,405.85,407.54,405.84,407.45,51499.0,386.5527,388.1624,386.5432,388.0767,51499.0
2022-04-21 13:30:00,407.47,407.79,406.3,406.56,43799.0,388.0957,388.4005,386.9814,387.229,43799.0
2022-04-21 13:40:00,406.48,407.28,406.14,406.83,52453.0,387.1528,387.9148,386.829,387.4862,52453.0
2022-04-21 13:50:00,406.79,406.84,405.94,406.08,48179.0,387.4481,387.4957,386.6385,386.7718,48179.0
2022-04-21 14:00:00,405.95,405.95,404.94,405.28,66361.0,386.648,386.648,385.686,386.0098,66361.0
2022-04-21 14:10:00,405.21,405.36,404.79,405.06,72972.0,385.9432,386.086,385.5431,385.8003,72972.0
2022-04-21 14:20:00,405.06,405.64,404.87,405.13,84745.0,385.8003,386.3527,385.6193,385.867,84745.0
2022-04-21 14:30:00,405.09,406.22,404.81,405.26,52768.0,385.8289,386.9052,385.5622,385.9908,52768.0
2022-04-21 14:40:00,405.3,405.39,403.97,404.04,76882.0,386.0289,386.1146,384.7621,384.8288,76882.0
2022-04-21 14:50:00,404.08,404.16,403.47,403.75,99100.0,384.8669,384.9431,384.2859,384.5526,99100.0
2022-04-21 15:00:00,403.74,403.74,402.69,402.7,291887.0,384.5431,384.5431,383.543,383.5525,291887.0
2022-04-21 15:10:00,402.68,403.29,402.51,403.02,84786.0,383.5335,384.1145,383.3716,383.8573,84786.0
2022-04-21 15:20:00,403.01,404.21,402.69,404.05,101403.0,383.8478,384.9907,383.543,384.8383,101403.0
2022-04-21 15:30:00,403.96,404.02,402.19,402.6,83618.0,384.7526,384.8098,383.0668,383.4573,83618.0
2022-04-21 15:40:00,402.66,403.29,401.84,401.84,95846.0,383.5144,384.1145,382.7334,382.7334,95846.0
2022-04-21 15:50:00,401.81,403.57,401.8,402.62,237535.0,382.7048,384.3812,382.6953,383.4763,237535.0
2022-04-22 09:30:00,401.57,401.89,400.02,400.02,194604.0,382.4763,382.781,381.0,381.0,194604.0
2022-04-22 09:40:00,400.01,400.2,398.84,400.03,177285.0,380.9904,381.1714,379.8761,381.0095,177285.0
2022-04-22 09:50:00,400.01,400.57,399.0,399.19,95780.0,380.9904,381.5238,380.0284,380.2094,95780.0
2022-04-22 10:00:00,399.12,400.73,399.03,400.37,114285.0,380.1427,381.6762,380.057,381.3333,114285.0
2022-04-22 10:10:00,400.36,400.36,398.69,398.78,83354.0,381.3238,381.3238,379.7332,379.8189,83354.0
2022-04-22 10:20:00,398.66,398.66,397.86,397.97,105009.0,379.7046,379.7046,378.9427,379.0474,105009.0
2022-04-22 10:30:00,397.97,399.02,397.78,398.08,109235.0,379.0474,380.0475,378.8665,379.1522,109235.0
2022-04-22 10:40:00,398.03,398.29,397.51,397.87,76516.0,379.1046,379.3522,378.6093,378.9522,76516.0
2022-04-22 10:50:00,397.8,397.88,397.27,397.42,49282.0,378.8855,378.9617,378.3807,378.5236,49282.0
2022-04-22 11:00:00,397.39,398.47,397.05,398.44,100484.0,378.495,379.5236,378.1712,379.4951,100484.0
2022-04-22 11:10:00,398.41,398.41,397.71,397.95,68191.0,379.4665,379.4665,378.7998,379.0284,68191.0
2022-04-22 11:20:00,397.97,398.38,397.64,397.72,36905.0,379.0474,379.4379,378.7331,378.8093,36905.0
2022-04-22 11:30:00,397.74,397.96,396.81,396.88,96476.0,378.8284,379.0379,377.9426,378.0093,96476.0
2022-04-22 11:40:00,396.94,396.97,396.07,396.14,83967.0,378.0664,378.095,377.2378,377.3044,83967.0
2022-04-22 11:50:00,396.09,396.26,395.6,395.61,65020.0,377.2568,377.4187,376.7901,376.7996,65020.0
2022-04-22 12:00:00,395.6,395.82,395.31,395.39,75031.0,376.7901,376.9997,376.5139,376.5901,75031.0
2022-04-22 12:10:00,395.41,395.84,395.17,395.69,75553.0,376.6091,377.0187,376.3806,376.8758,75553.0
2022-04-22 12:20:00,395.73,396.47,395.67,396.1,109702.0,376.9139,377.6187,376.8568,377.2663,109702.0
2022-04-22 12:30:00,396.03,396.98,396.03,396.39,63534.0,377.1997,378.1045,377.1997,377.5425,63534.0
2022-04-22 12:40:00,396.45,396.58,396.11,396.44,59237.0,377.5997,377.7235,377.2759,377.5902,59237.0
2022-04-22 12:50:00,396.35,396.44,395.58,395.59,59672.0,377.5045,377.5902,376.7711,376.7806,59672.0
2022-04-22 13:00:00,395.65,395.72,395.11,395.49,51186.0,376.8377,376.9044,376.3234,376.6853,51186.0
2022-04-22 13:10:00,395.45,395.93,395.42,395.62,51518.0,376.6472,377.1044,376.6187,376.8092,51518.0
2022-04-22 13:20:00,395.6,395.6,394.85,395.31,96521.0,376.7901,376.7901,376.0758,376.5139,96521.0
2022-04-22 13:30:00,395.31,395.42,394.82,394.83,47656.0,376.5139,376.6187,376.0472,376.0567,47656.0
2022-04-22 13:40:00,394.81,395.11,394.49,394.83,54993.0,376.0377,376.3234,375.7329,376.0567,54993.0
2022-04-22 13:50:00,394.8,394.81,394.12,394.13,56194.0,376.0282,376.0377,375.3805,375.39,56194.0
2022-04-22 14:00:00,394.07,394.2,393.74,393.88,77997.0,375.3329,375.4567,375.0186,375.1519,77997.0
2022-04-22 14:10:00,393.85,394.98,393.77,394.91,60360.0,375.1233,376.1996,375.0471,376.1329,60360.0
2022-04-22 14:20:00,394.9,395.26,394.2,394.2,109943.0,376.1234,376.4663,375.4567,375.4567,109943.0
2022-04-22 14:30:00,394.24,394.51,393.38,393.51,59040.0,375.4948,375.7519,374.6757,374.7995,59040.0
2022-04-22 14:40:00,393.49,393.9,393.29,393.44,76138.0,374.7804,375.1709,374.5899,374.7328,76138.0
2022-04-22 14:50:00,393.44,393.47,392.34,392.93,117565.0,374.7328,374.7614,373.6851,374.2471,117565.0
2022-04-22 15:00:00,392.94,393.03,392.41,392.54,115311.0,374.2566,374.3423,373.7518,373.8756,115311.0
2022-04-22 15:10:00,392.58,394.73,392.27,394.51,139603.0,373.9137,375.9615,373.6184,375.7519,139603.0
2022-04-22 15:20:00,394.45,394.68,393.56,393.94,92802.0,375.6948,375.9139,374.8471,375.209,92802.0
2022-04-22 15:30:00,393.97,395.62,393.93,395.05,154569.0,375.2376,376.8092,375.1995,376.2663,154569.0
2022-04-22 15:40:00,395.05,395.48,392.97,393.01,154381.0,376.2663,376.6758,374.2852,374.3233,154381.0
2022-04-22 15:50:00,393.04,393.07,391.1,391.66,424669.0,374.3518,374.3804,372.5041,373.0374,424669.0
2022-04-25 09:30:00,389.42,389.6,387.74,388.49,470855.0,370.904,371.0754,369.3038,370.0182,470855.0
2022-04-25 09:40:00,388.38,389.04,387.34,388.23,164083.0,369.9134,370.542,368.9229,369.7705,164083.0
2022-04-25 09:50:00,388.3,389.05,386.31,386.31,133301.0,369.8372,370.5515,367.9418,367.9418,133301.0
2022-04-25 10:00:00,386.31,387.45,386.03,387.06,164925.0,367.9418,369.0276,367.6751,368.6562,164925.0
2022-04-25 10:10:00,387.11,387.65,386.52,387.38,146641.0,368.7038,369.2181,368.1418,368.961,146641.0
2022-04-25 10:20:00,387.41,388.82,386.36,388.47,161538.0,368.9895,370.3325,367.9895,369.9991,161538.0
2022-04-25 10:30:00,388.47,390.09,388.47,388.8,153238.0,369.9991,371.5421,369.9991,370.3134,153238.0
2022-04-25 10:40:00,388.85,389.13,387.84,389.13,122979.0,370.3611,370.6277,369.3991,370.6277,122979.0
2022-04-25 10:50:00,389.01,389.05,386.61,386.69,268644.0,370.5135,370.5515,368.2276,368.3038,268644.0
2022-04-25 11:00:00,386.71,387.23,386.51,386.63,112752.0,368.3228,368.8181,368.1323,368.2466,112752.0
2022-04-25 11:10:00,386.56,387.68,386.01,386.76,124537.0,368.1799,369.2467,367.6561,368.3704,124537.0
2022-04-25 11:20:00,386.66,388.07,386.59,386.72,110406.0,368.2752,369.6181,368.2085,368.3323,110406.0
2022-04-25 11:30:00,386.79,387.62,385.92,386.45,162151.0,368.399,369.1895,367.5704,368.0752,162151.0
2022-04-25 11:40:00,386.42,386.59,385.06,385.08,375643.0,368.0466,368.2085,366.7513,366.7703,375643.0
2022-04-25 11:50:00,385.07,385.95,385.0,385.82,147523.0,366.7608,367.5989,366.6941,367.4751,147523.0
2022-04-25 12:00:00,385.89,387.56,385.31,387.12,115155.0,367.5418,369.1324,366.9894,368.7133,115155.0
2022-04-25 12:10:00,387.08,387.7,386.72,386.85,71635.0,368.6752,369.2657,368.3323,368.4562,71635.0
2022-04-25 12:20:00,386.9,388.52,386.9,387.63,72114.0,368.5038,370.0467,368.5038,369.1991,72114.0
2022-04-25 12:30:00,387.66,388.82,387.38,388.13,63698.0,369.2276,370.3325,368.961,369.6753,63698.0
2022-04-25 12:40:00,388.16,389.0,387.57,388.86,81966.0,369.7039,370.5039,369.1419,370.3706,81966.0
2022-04-25 12:50:00,388.86,389.05,387.56,387.94,60768.0,370.3706,370.5515,369.1324,369.4943,60768.0
2022-04-25 13:00:00,388.0,388.29,386.98,388.27,70848.0,369.5515,369.8277,368.58,369.8086,70848.0
2022-04-25 13:10:00,388.42,389.52,388.27,388.96,107160.0,369.9515,370.9992,369.8086,370.4658,107160.0
2022-04-25 13:20:00,389.01,389.3,388.21,388.82,138727.0,370.5135,370.7897,369.7515,370.3325,138727.0
2022-04-25 13:30:00,388.85,389.45,387.9,388.02,159951.0,370.3611,370.9325,369.4562,369.5705,159951.0
2022-04-25 13:40:00,388.17,389.07,388.0,388.79,64729.0,369.7134,370.5706,369.5515,370.3039,64729.0
2022-04-25 13:50:00,388.69,388.95,387.89,388.32,113402.0,370.2087,370.4563,369.4467,369.8563,113402.0
2022-04-25 14:00:00,388.35,389.26,387.68,389.05,64709.0,369.8848,370.7516,369.2467,370.5515,64709.0
2022-04-25 14:10:00,389.17,390.06,388.51,389.77,115594.0,370.6658,371.5135,370.0372,371.2373,115594.0
2022-04-25 14:20:00,389.84,391.18,389.57,391.16,133566.0,371.304,372.5803,371.0468,372.5612,133566.0
2022-04-25 14:30:00,391.23,391.4,390.7,390.72,83027.0,372.6279,372.7898,372.1231,372.1421,83027.0
2022-04-25 14:40:00,390.67,391.83,390.43,391.79,113801.0,372.0945,373.1994,371.8659,373.1613,113801.0
2022-04-25 14:50:00,391.78,392.26,391.08,391.08,117431.0,373.1517,373.6089,372.485,372.485,117431.0
2022-04-25 15:00:00,391.11,391.29,389.6,390.09,146506.0,372.5136,372.685,371.0754,371.5421,146506.0
2022-04-25 15:10:00,390.0,391.6,390.0,391.53,98291.0,371.4564,372.9803,371.4564,372.9136,98291.0
2022-04-25 15:20:00,391.62,392.88,391.6,392.75,120378.0,372.9994,374.1994,372.9803,374.0756,120378.0
2022-04-25 15:30:00,392.69,393.55,392.35,393.41,159328.0,374.0185,374.8376,373.6946,374.7042,159328.0
2022-04-25 15:40:00,393.49,393.94,392.59,393.12,179377.0,374.7804,375.209,373.9232,374.428,179377.0
2022-04-25 15:50:00,393.08,394.06,392.67,393.89,313123.0,374.3899,375.3233,373.9994,375.1614,313123.0
2022-04-26 09:30:00,391.39,391.59,390.59,390.78,300583.0,372.7803,372.9708,372.0183,372.1993,300583.0
2022-04-26 09:40:00,390.76,390.96,389.78,389.89,166912.0,372.1802,372.3707,371.2468,371.3516,166912.0
2022-04-26 09:50:00,389.85,390.12,389.22,389.6,147854.0,371.3135,371.5707,370.7135,371.0754,147854.0
2022-04-26 10:00:00,389.52,390.31,389.16,390.12,116763.0,370.9992,371.7516,370.6563,371.5707,116763.0
2022-04-26 10:10:00,390.07,390.3,387.81,388.03,125338.0,371.5231,371.7421,369.3705,369.58,125338.0
2022-04-26 10:20:00,387.94,388.33,387.37,388.33,84325.0,369.4943,369.8658,368.9514,369.8658,84325.0
2022-04-26 10:30:00,388.29,388.39,386.97,387.28,89062.0,369.8277,369.9229,368.5704,368.8657,89062.0
2022-04-26 10:40:00,387.39,387.61,386.5,387.55,119273.0,368.9705,369.18,368.1228,369.1229,119273.0
2022-04-26 10:50:00,387.51,387.83,386.93,387.03,77046.0,369.0848,369.3896,368.5324,368.6276,77046.0
2022-04-26 11:00:00,387.02,387.05,386.24,386.64,99059.0,368.6181,368.6466,367.8752,368.2561,99059.0
2022-04-26 11:10:00,386.63,387.19,386.3,386.31,84871.0,368.2466,368.78,367.9323,367.9418,84871.0
2022-04-26 11:20:00,386.35,387.47,386.23,386.84,201579.0,367.9799,369.0467,367.8656,368.4466,201579.0
2022-04-26 11:30:00,386.81,387.17,385.87,386.33,165518.0,368.4181,368.7609,367.5228,367.9609,165518.0
2022-04-26 11:40:00,386.32,386.7,385.72,386.46,90487.0,367.9514,368.3133,367.3799,368.0847,90487.0
2022-04-26 11:50:00,386.42,386.7,385.54,385.56,108314.0,368.0466,368.3133,367.2084,367.2275,108314.0
2022-04-26 12:00:00,385.57,386.58,385.56,386.52,93477.0,367.237,368.199,367.2275,368.1418,93477.0
2022-04-26 12:10:00,386.51,387.07,386.19,386.89,76103.0,368.1323,368.6657,367.8275,368.4943,76103.0
2022-04-26 12:20:00,386.96,388.16,386.94,387.89,152090.0,368.5609,369.7039,368.5419,369.4467,152090.0
2022-04-26 12:30:00,387.89,388.11,386.9,386.93,63519.0,369.4467,369.6562,368.5038,368.5324,63519.0
2022-04-26 12:40:00,386.98,387.28,386.59,386.76,85795.0,368.58,368.8657,368.2085,368.3704,85795.0
2022-04-26 12:50:00,386.66,388.17,386.65,388.1,83051.0,368.2752,369.7134,368.2657,369.6467,83051.0
2022-04-26 13:00:00,388.11,388.13,386.42,386.64,83045.0,369.6562,369.6753,368.0466,368.2561,83045.0
2022-04-26 13:10:00,386.61,386.85,385.7,385.72,69410.0,368.2276,368.4562,367.3608,367.3799,69410.0
2022-04-26 13:20:00,385.75,385.86,385.14,385.31,74967.0,367.4085,367.5132,366.8275,366.9894,74967.0
2022-04-26 13:30:00,385.25,385.7,384.95,385.54,125206.0,366.9322,367.3608,366.6465,367.2084,125206.0
2022-04-26 13:40:00,385.48,386.57,385.46,386.02,147624.0,367.1513,368.1895,367.1322,367.6656,147624.0
2022-04-26 13:50:00,386.04,386.08,385.31,385.54,95610.0,367.6847,367.7228,366.9894,367.2084,95610.0
2022-04-26 14:00:00,385.52,385.86,385.17,385.44,146307.0,367.1894,367.5132,366.856,367.1132,146307.0
2022-04-26 14:10:00,385.43,386.51,385.37,385.96,121182.0,367.1037,368.1323,367.0465,367.6085,121182.0
2022-04-26 14:20:00,385.93,386.89,385.85,386.64,94789.0,367.5799,368.4943,367.5037,368.2561,94789.0
2022-04-26 14:30:00,386.54,386.95,385.95,386.59,69652.0,368.1609,368.5514,367.5989,368.2085,69652.0
2022-04-26 14:40:00,386.51,386.57,385.38,385.61,122817.0,368.1323,368.1895,367.056,367.2751,122817.0
2022-04-26 14:50:00,385.62,386.91,385.58,386.79,86567.0,367.2846,368.5133,367.2465,368.399,86567.0
2022-04-26 15:00:00,386.86,387.14,385.54,385.68,250739.0,368.4657,368.7324,367.2084,367.3418,250739.0
2022-04-26 15:10:00,385.65,386.0,383.89,384.02,411689.0,367.3132,367.6466,365.6369,365.7607,411689.0
2022-04-26 15:20:00,384.04,384.72,383.97,384.19,180629.0,365.7798,366.4274,365.7131,365.9226,180629.0
2022-04-26 15:30:00,384.17,384.43,383.43,384.4,169409.0,365.9036,366.1512,365.1988,366.1226,169409.0
2022-04-26 15:40:00,384.35,384.64,383.5,383.75,232582.0,366.075,366.3512,365.2654,365.5036,232582.0
2022-04-26 15:50:00,383.73,384.5,382.44,382.52,541833.0,365.4845,366.2179,364.2558,364.332,541833.0
2022-04-27 09:30:00,383.5,384.91,383.44,384.57,301937.0,365.2654,366.6084,365.2083,366.2846,301937.0
2022-04-27 09:40:00,384.67,387.69,384.45,387.29,165455.0,366.3798,369.2562,366.1703,368.8752,165455.0
2022-04-27 09:50:00,387.35,387.92,386.46,386.83,70498.0,368.9324,369.4753,368.0847,368.4371,70498.0
2022-04-27 10:00:00,386.83,387.69,384.97,385.19,87975.0,368.4371,369.2562,366.6655,366.8751,87975.0
2022-04-27 10:10:00,385.28,385.28,382.2,382.8,118858.0,366.9608,366.9608,364.0273,364.5987,118858.0
2022-04-27 10:20:00,382.7,384.02,382.27,382.31,102492.0,364.5035,365.7607,364.0939,364.132,102492.0
2022-04-27 10:30:00,382.43,384.05,381.5,383.77,281439.0,364.2463,365.7893,363.3605,365.5226,281439.0
2022-04-27 10:40:00,383.78,385.38,383.66,385.38,127299.0,365.5321,367.056,365.4178,367.056,127299.0
2022-04-27 10:50:00,385.42,385.43,384.23,384.27,86635.0,367.0941,367.1037,365.9607,365.9988,86635.0
2022-04-27 11:00:00,384.32,385.95,384.21,384.49,361745.0,366.0465,367.5989,365.9417,366.2084,361745.0
2022-04-27 11:10:00,384.5,385.69,383.98,385.47,113507.0,366.2179,367.3513,365.7226,367.1418,113507.0
2022-04-27 11:20:00,385.47,386.09,384.6,385.87,94284.0,367.1418,367.7323,366.3131,367.5228,94284.0
2022-04-27 11:30:00,385.92,386.81,385.9,386.46,94097.0,367.5704,368.4181,367.5513,368.0847,94097.0
2022-04-27 11:40:00,386.44,386.94,385.94,386.22,64663.0,368.0656,368.5419,367.5894,367.8561,64663.0
2022-04-27 11:50:00,386.3,386.35,385.13,385.77,70195.0,367.9323,367.9799,366.8179,367.4275,70195.0
2022-04-27 12:00:00,385.69,386.56,384.94,386.42,63332.0,367.3513,368.1799,366.637,368.0466,63332.0
2022-04-27 12:10:00,386.47,386.54,385.8,386.05,82248.0,368.0942,368.1609,367.4561,367.6942,82248.0
2022-04-27 12:20:00,386.16,388.11,385.88,387.96,155854.0,367.799,369.6562,367.5323,369.5134,155854.0
2022-04-27 12:30:00,388.03,388.35,387.34,387.79,99471.0,369.58,369.8848,368.9229,369.3515,99471.0
2022-04-27 12:40:00,387.87,388.75,387.61,387.81,113636.0,369.4277,370.2658,369.18,369.3705,113636.0
2022-04-27 12:50:00,387.82,388.01,387.55,387.93,63647.0,369.38,369.561,369.1229,369.4848,63647.0
2022-04-27 13:00:00,387.98,388.19,386.17,386.76,130457.0,369.5324,369.7324,367.8085,368.3704,130457.0
2022-04-27 13:10:00,386.9,387.13,386.21,386.47,70034.0,368.5038,368.7228,367.8466,368.0942,70034.0
2022-04-27 13:20:00,386.47,387.53,385.78,387.43,135686.0,368.0942,369.1038,367.437,369.0086,135686.0
2022-04-27 13:30:00,387.49,387.85,386.65,386.87,93899.0,369.0657,369.4086,368.2657,368.4752,93899.0
2022-04-27 13:40:00,386.87,387.61,386.49,387.55,68659.0,368.4752,369.18,368.1133,369.1229,68659.0
2022-04-27 13:50:00,387.47,388.03,387.42,387.84,84219.0,369.0467,369.58,368.9991,369.3991,84219.0
2022-04-27 14:00:00,387.82,387.87,387.07,387.32,82940.0,369.38,369.4277,368.6657,368.9038,82940.0
2022-04-27 14:10:00,387.21,387.59,386.45,386.65,64500.0,368.799,369.161,368.0752,368.2657,64500.0
2022-04-27 14:20:00,386.68,387.18,386.28,386.49,59141.0,368.2942,368.7705,367.9133,368.1133,59141.0
2022-04-27 14:30:00,386.38,387.0,385.52,386.58,59451.0,368.0085,368.599,367.1894,368.199,59451.0
2022-04-27 14:40:00,386.66,387.5,386.46,386.66,102349.0,368.2752,369.0752,368.0847,368.2752,102349.0
2022-04-27 14:50:00,386.7,386.79,384.51,384.87,118953.0,368.3133,368.399,366.2274,366.5703,118953.0
2022-04-27 15:00:00,384.86,385.14,383.99,384.31,121019.0,366.5608,366.8275,365.7321,366.0369,121019.0
2022-04-27 15:10:00,384.34,385.01,383.85,384.28,125631.0,366.0655,366.7036,365.5988,366.0084,125631.0
2022-04-27 15:20:00,384.25,384.71,383.56,384.4,96912.0,365.9798,366.4179,365.3226,366.1226,96912.0
2022-04-27 15:30:00,384.4,384.78,383.4,383.6,148314.0,366.1226,366.4846,365.1702,365.3607,148314.0
2022-04-27 15:40:00,383.72,384.95,383.44,383.79,163752.0,365.475,366.6465,365.2083,365.5417,163752.0
2022-04-27 15:50:00,383.71,384.21,382.9,383.61,450440.0,365.4655,365.9417,364.694,365.3702,450440.0
2022-04-28 09:30:00,388.23,388.89,386.74,386.85,262201.0,369.7705,370.3992,368.3514,368.4562,262201.0
2022-04-28 09:40:00,386.77,387.42,385.77,386.09,91602.0,368.38,368.9991,367.4275,367.7323,91602.0
2022-04-28 09:50:00,386.14,386.83,385.69,386.49,115930.0,367.7799,368.4371,367.3513,368.1133,115930.0
2022-04-28 10:00:00,386.44,386.54,384.85,385.63,98262.0,368.0656,368.1609,366.5513,367.2942,98262.0
2022-04-28 10:10:00,385.71,386.65,385.07,386.6,112183.0,367.3704,368.2657,366.7608,368.218,112183.0
2022-04-28 10:20:00,386.63,386.66,384.64,384.67,103081.0,368.2466,368.2752,366.3512,366.3798,103081.0
2022-04-28 10:30:00,384.64,384.89,384.13,384.43,127165.0,366.3512,366.5893,365.8655,366.1512,127165.0
2022-04-28 10:40:00,384.41,385.06,383.87,384.58,143098.0,366.1322,366.7513,365.6178,366.2941,143098.0
2022-04-28 10:50:00,384.5,385.67,384.04,385.37,195766.0,366.2179,367.3323,365.7798,367.0465,195766.0
2022-04-28 11:00:00,385.43,386.84,385.23,386.68,95326.0,367.1037,368.4466,366.9132,368.2942,95326.0
2022-04-28 11:10:00,386.65,387.24,386.46,387.17,89590.0,368.2657,368.8276,368.0847,368.7609,89590.0
2022-04-28 11:20:00,387.25,387.25,386.57,386.75,81258.0,368.8371,368.8371,368.1895,368.3609,81258.0
2022-04-28 11:30:00,386.78,387.29,386.32,386.32,54703.0,368.3895,368.8752,367.9514,367.9514,54703.0
2022-04-28 11:40:00,386.34,386.59,385.61,386.05,56070.0,367.9704,368.2085,367.2751,367.6942,56070.0
2022-04-28 11:50:00,385.98,386.91,385.84,386.62,99935.0,367.6275,368.5133,367.4942,368.2371,99935.0
2022-04-28 12:00:00,386.6,386.99,386.11,386.48,60599.0,368.218,368.5895,367.7513,368.1037,60599.0
2022-04-28 12:10:00,386.55,387.97,386.49,387.88,72047.0,368.1704,369.5229,368.1133,369.4372,72047.0
2022-04-28 12:20:00,387.92,389.04,387.8,389.02,98431.0,369.4753,370.542,369.361,370.523,98431.0
2022-04-28 12:30:00,389.07,389.91,388.93,389.77,67511.0,370.5706,371.3707,370.4373,371.2373,67511.0
2022-04-28 12:40:00,389.78,391.41,389.78,390.89,152848.0,371.2468,372.7993,371.2468,372.3041,152848.0
2022-04-28 12:50:00,390.98,391.25,390.38,391.2,205873.0,372.3898,372.6469,371.8183,372.5993,205873.0
2022-04-28 13:00:00,391.25,391.96,390.9,391.84,186619.0,372.6469,373.3232,372.3136,373.2089,186619.0
2022-04-28 13:10:00,391.83,392.76,391.8,392.47,175781.0,373.1994,374.0851,373.1708,373.8089,175781.0
2022-04-28 13:20:00,392.45,392.51,391.78,392.38,118833.0,373.7899,373.847,373.1517,373.7232,118833.0
2022-04-28 13:30:00,392.46,393.04,391.87,392.92,146667.0,373.7994,374.3518,373.2375,374.2375,146667.0
2022-04-28 13:40:00,392.96,393.08,392.05,392.88,77537.0,374.2756,374.3899,373.4089,374.1994,77537.0
2022-04-28 13:50:00,392.86,392.89,392.15,392.68,85018.0,374.1804,374.209,373.5042,374.009,85018.0
2022-04-28 14:00:00,392.7,392.92,392.35,392.61,82174.0,374.028,374.2375,373.6946,373.9423,82174.0
2022-04-28 14:10:00,392.67,393.0,392.28,392.82,47443.0,373.9994,374.3137,373.628,374.1423,47443.0
2022-04-28 14:20:00,392.85,393.11,392.5,392.95,79388.0,374.1709,374.4185,373.8375,374.2661,79388.0
2022-04-28 14:30:00,393.01,393.38,392.65,393.23,106450.0,374.3233,374.6757,373.9804,374.5328,106450.0
2022-04-28 14:40:00,393.29,394.18,393.26,394.18,101701.0,374.5899,375.4376,374.5614,375.4376,101701.0
2022-04-28 14:50:00,394.15,394.52,393.63,393.99,66373.0,375.4091,375.7615,374.9138,375.2567,66373.0
2022-04-28 15:00:00,394.01,394.5,393.71,394.34,115062.0,375.2757,375.7424,374.99,375.59,115062.0
2022-04-28 15:10:00,394.38,394.44,393.85,394.42,119400.0,375.6281,375.6853,375.1233,375.6662,119400.0
2022-04-28 15:20:00,394.47,394.9,394.1,394.12,126654.0,375.7138,376.1234,375.3614,375.3805,126654.0
2022-04-28 15:30:00,394.17,394.21,393.06,393.44,91371.0,375.4281,375.4662,374.3709,374.7328,91371.0
2022-04-28 15:40:00,393.42,393.93,392.58,393.0,114376.0,374.7138,375.1995,373.9137,374.3137,114376.0
2022-04-28 15:50:00,393.04,393.31,391.96,393.22,332776.0,374.3518,374.609,373.3232,374.5233,332776.0
2022-04-29 09:30:00,389.42,390.57,388.58,389.49,208384.0,370.904,371.9993,370.1039,370.9706,208384.0
2022-04-29 09:40:00,389.56,389.89,388.46,389.18,130772.0,371.0373,371.3516,369.9896,370.6754,130772.0
2022-04-29 09:50:00,389.14,391.45,388.76,391.2,130375.0,370.6373,372.8374,370.2753,372.5993,130375.0
2022-04-29 10:00:00,391.28,391.44,389.77,390.18,138530.0,372.6755,372.8279,371.2373,371.6278,138530.0
2022-04-29 10:10:00,390.25,390.62,388.06,388.28,115882.0,371.6945,372.0469,369.6086,369.8182,115882.0
2022-04-29 10:20:00,388.21,388.46,386.99,387.12,113106.0,369.7515,369.9896,368.5895,368.7133,113106.0
2022-04-29 10:30:00,387.1,387.37,386.43,387.07,110457.0,368.6943,368.9514,368.0561,368.6657,110457.0
2022-04-29 10:40:00,386.9,387.09,386.22,386.28,73376.0,368.5038,368.6847,367.8561,367.9133,73376.0
2022-04-29 10:50:00,386.33,386.88,386.0,386.75,124619.0,367.9609,368.4847,367.6466,368.3609,124619.0
2022-04-29 11:00:00,386.72,387.12,386.02,386.35,77108.0,368.3323,368.7133,367.6656,367.9799,77108.0
2022-04-29 11:10:00,386.35,386.6,385.72,386.56,81106.0,367.9799,368.218,367.3799,368.1799,81106.0
2022-04-29 11:20:00,386.65,387.05,386.18,386.91,346920.0,368.2657,368.6466,367.818,368.5133,346920.0
2022-04-29 11:30:00,386.82,387.88,386.67,386.94,169890.0,368.4276,369.4372,368.2847,368.5419,169890.0
2022-04-29 11:40:00,386.94,388.0,386.77,387.34,92682.0,368.5419,369.5515,368.38,368.9229,92682.0
2022-04-29 11:50:00,387.35,387.56,386.44,386.53,86499.0,368.9324,369.1324,368.0656,368.1514,86499.0
2022-04-29 12:00:00,386.48,386.58,385.03,385.14,72884.0,368.1037,368.199,366.7227,366.8275,72884.0
2022-04-29 12:10:00,385.13,385.56,384.92,385.05,126060.0,366.8179,367.2275,366.6179,366.7417,126060.0
2022-04-29 12:20:00,385.09,385.65,384.82,385.02,100832.0,366.7798,367.3132,366.5227,366.7132,100832.0
2022-04-29 12:30:00,384.96,385.1,384.62,384.88,62263.0,366.656,366.7894,366.3322,366.5798,62263.0
2022-04-29 12:40:00,384.86,384.94,384.25,384.31,68750.0,366.5608,366.637,365.9798,366.0369,68750.0
2022-04-29 12:50:00,384.28,384.29,383.52,383.94,119811.0,366.0084,366.0179,365.2845,365.6845,119811.0
2022-04-29 13:00:00,383.9,384.8,383.78,383.91,93581.0,365.6464,366.5036,365.5321,365.6559,93581.0
2022-04-29 13:10:00,383.87,384.67,383.79,384.5,66869.0,365.6178,366.3798,365.5417,366.2179,66869.0
2022-04-29 13:20:00,384.47,385.55,384.31,384.86,93974.0,366.1893,367.218,366.0369,366.5608,93974.0
2022-04-29 13:30:00,384.84,385.84,384.84,385.22,71678.0,366.5417,367.4942,366.5417,366.9037,71678.0
2022-04-29 13:40:00,385.21,385.26,384.02,384.07,67537.0,366.8941,366.9418,365.7607,365.8083,67537.0
2022-04-29 13:50:00,384.16,384.3,383.84,383.92,84735.0,365.8941,366.0274,365.5893,365.6655,84735.0
2022-04-29 14:00:00,383.93,384.0,383.25,383.32,122327.0,365.675,365.7417,365.0273,365.094,122327.0
2022-04-29 14:10:00,383.3,384.26,383.06,383.56,134701.0,365.0749,365.9893,364.8464,365.3226,134701.0
2022-04-29 14:20:00,383.57,383.57,382.87,383.07,109328.0,365.3321,365.3321,364.6654,364.8559,109328.0
2022-04-29 14:30:00,383.03,383.31,382.31,382.32,101926.0,364.8178,365.0845,364.132,364.1415,101926.0
2022-04-29 14:40:00,382.29,382.63,381.75,381.78,143895.0,364.113,364.4368,363.5986,363.6272,143895.0
2022-04-29 14:50:00,381.75,382.27,381.32,382.08,192681.0,363.5986,364.0939,363.1891,363.913,192681.0
2022-04-29 15:00:00,382.03,382.12,381.04,381.08,146069.0,363.8653,363.9511,362.9224,362.9605,146069.0
2022-04-29 15:10:00,381.11,381.58,380.48,381.54,178316.0,362.9891,363.4367,362.389,363.3986,178316.0
2022-04-29 15:20:00,381.59,381.63,380.6,380.63,132659.0,363.4463,363.4844,362.5033,362.5319,132659.0
2022-04-29 15:30:00,380.56,381.54,380.41,381.13,183777.0,362.4652,363.3986,362.3224,363.0081,183777.0
2022-04-29 15:40:00,381.1,381.59,379.44,379.48,298137.0,362.9796,363.4463,361.3985,361.4366,298137.0
2022-04-29 15:50:00,379.42,379.5,378.0,378.77,665526.0,361.3794,361.4556,360.027,360.7603,665526.0
2022-05-02 09:30:00,378.79,379.66,376.28,377.29,491680.0,360.7794,361.608,358.3887,359.3507,491680.0
2022-05-02 09:40:00,377.28,379.69,376.18,378.25,214036.0,359.3412,361.6366,358.2935,360.2651,214036.0
2022-05-02 09:50:00,378.15,379.97,377.69,378.88,139304.0,360.1698,361.9033,359.7317,360.8651,139304.0
2022-05-02 10:00:00,379.1,379.78,377.38,377.6,175625.0,361.0746,361.7223,359.4364,359.646,175625.0
2022-05-02 10:10:00,377.57,379.15,377.23,378.86,109288.0,359.6174,361.1223,359.2936,360.8461,109288.0
2022-05-02 10:20:00,378.87,381.45,378.25,380.95,181453.0,360.8556,363.3129,360.2651,362.8367,181453.0
2022-05-02 10:30:00,380.96,382.27,380.61,381.16,119400.0,362.8462,364.0939,362.5129,363.0367,119400.0
2022-05-02 10:40:00,381.23,381.93,380.17,380.41,109677.0,363.1034,363.7701,362.0938,362.3224,109677.0
2022-05-02 10:50:00,380.45,380.47,378.99,379.1,87835.0,362.3605,362.3795,360.9699,361.0746,87835.0
2022-05-02 11:00:00,379.19,379.24,377.63,378.46,148486.0,361.1604,361.208,359.6745,360.4651,148486.0
2022-05-02 11:10:00,378.44,379.01,376.99,377.29,115274.0,360.446,360.9889,359.065,359.3507,115274.0
2022-05-02 11:20:00,377.3,378.12,376.87,377.38,123039.0,359.3602,360.1412,358.9507,359.4364,123039.0
2022-05-02 11:30:00,377.45,378.51,376.76,377.11,396540.0,359.5031,360.5127,358.8459,359.1793,396540.0
2022-05-02 11:40:00,377.08,378.06,376.7,377.37,201475.0,359.1507,360.0841,358.7888,359.4269,201475.0
2022-05-02 11:50:00,377.23,378.53,377.21,378.48,131899.0,359.2936,360.5318,359.2745,360.4841,131899.0
2022-05-02 12:00:00,378.45,378.89,376.68,377.26,162873.0,360.4556,360.8746,358.7697,359.3221,162873.0
2022-05-02 12:10:00,377.22,378.58,377.04,378.58,89788.0,359.284,360.5794,359.1126,360.5794,89788.0
2022-05-02 12:20:00,378.56,379.2,377.71,378.27,97098.0,360.5603,361.1699,359.7507,360.2841,97098.0
2022-05-02 12:30:00,378.26,378.93,377.56,377.68,279402.0,360.2746,360.9127,359.6079,359.7222,279402.0
2022-05-02 12:40:00,377.64,378.04,376.95,377.21,129078.0,359.6841,360.0651,359.0269,359.2745,129078.0
2022-05-02 12:50:00,377.13,377.28,375.67,375.96,179637.0,359.1983,359.3412,357.8077,358.0839,179637.0
2022-05-02 13:00:00,376.0,376.64,375.07,376.24,262653.0,358.122,358.7316,357.2363,358.3506,262653.0
2022-05-02 13:10:00,376.22,376.98,375.99,376.24,102023.0,358.3316,359.0555,358.1125,358.3506,102023.0
2022-05-02 13:20:00,376.27,376.27,375.24,375.67,103626.0,358.3792,358.3792,357.3982,357.8077,103626.0
2022-05-02 13:30:00,375.65,376.28,374.95,375.11,141270.0,357.7887,358.3887,357.122,357.2744,141270.0
2022-05-02 13:40:00,375.09,375.5,374.13,374.19,149945.0,357.2553,357.6458,356.341,356.3981,149945.0
2022-05-02 13:50:00,374.19,374.79,374.05,374.72,141813.0,356.3981,356.9696,356.2648,356.9029,141813.0
2022-05-02 14:00:00,374.66,375.75,374.15,374.66,197860.0,356.8458,357.8839,356.36,356.8458,197860.0
2022-05-02 14:10:00,374.69,374.73,373.03,373.14,265898.0,356.8743,356.9124,355.2933,355.398,265898.0
2022-05-02 14:20:00,373.11,373.85,372.99,373.49,126690.0,355.3695,356.0743,355.2552,355.7314,126690.0
2022-05-02 14:30:00,373.45,374.03,373.2,373.51,178933.0,355.6933,356.2457,355.4552,355.7504,178933.0
2022-05-02 14:40:00,373.5,374.05,372.33,373.85,205277.0,355.7409,356.2648,354.6265,356.0743,205277.0
2022-05-02 14:50:00,373.81,374.76,373.2,373.56,172372.0,356.0362,356.941,355.4552,355.7981,172372.0
2022-05-02 15:00:00,373.6,376.09,373.52,375.79,349774.0,355.8362,358.2078,355.76,357.922,349774.0
2022-05-02 15:10:00,375.76,377.6,375.76,377.38,169389.0,357.8935,359.646,357.8935,359.4364,169389.0
2022-05-02 15:20:00,377.39,379.21,377.39,378.64,223714.0,359.446,361.1794,359.446,360.6365,223714.0
2022-05-02 15:30:00,378.72,380.45,378.72,379.23,225817.0,360.7127,362.3605,360.7127,361.1985,225817.0
2022-05-02 15:40:00,379.27,380.22,378.32,380.14,234024.0,361.2366,362.1414,360.3317,362.0652,234024.0
2022-05-02 15:50:00,380.08,381.16,379.74,381.06,602332.0,362.0081,363.0367,361.6842,362.9415,602332.0
2022-05-03 09:30:00,381.62,382.13,380.37,380.45,297402.0,363.4748,363.9606,362.2843,362.3605,297402.0
2022-05-03 09:40:00,380.53,381.76,380.0,380.6,130056.0,362.4367,363.6082,361.9319,362.5033,130056.0
2022-05-03 09:50:00,380.56,381.94,380.3,381.82,147281.0,362.4652,363.7796,362.2176,363.6653,147281.0
2022-05-03 10:00:00,381.88,382.6,380.65,380.85,156726.0,363.7225,364.4082,362.551,362.7414,156726.0
2022-05-03 10:10:00,380.72,381.7,380.37,381.51,82202.0,362.6176,363.551,362.2843,363.3701,82202.0
2022-05-03 10:20:00,381.53,382.4,380.83,382.12,69368.0,363.3891,364.2177,362.7224,363.9511,69368.0
2022-05-03 10:30:00,382.4,383.02,381.66,381.9,106053.0,364.2177,364.8083,363.5129,363.7415,106053.0
2022-05-03 10:40:00,381.86,381.95,380.49,380.83,71678.0,363.7034,363.7891,362.3986,362.7224,71678.0
2022-05-03 10:50:00,380.82,382.02,380.61,381.72,88626.0,362.7129,363.8558,362.5129,363.5701,88626.0
2022-05-03 11:00:00,381.71,384.02,381.28,383.84,97409.0,363.5606,365.7607,363.151,365.5893,97409.0
2022-05-03 11:10:00,383.89,384.28,383.17,383.84,88647.0,365.6369,366.0084,364.9511,365.5893,88647.0
2022-05-03 11:20:00,384.05,384.71,384.0,384.18,60672.0,365.7893,366.4179,365.7417,365.9131,60672.0
2022-05-03 11:30:00,384.19,385.06,383.77,383.84,94669.0,365.9226,366.7513,365.5226,365.5893,94669.0
2022-05-03 11:40:00,383.92,384.58,383.59,383.91,75135.0,365.6655,366.2941,365.3512,365.6559,75135.0
2022-05-03 11:50:00,383.95,384.2,383.62,384.15,65599.0,365.694,365.9322,365.3797,365.8845,65599.0
2022-05-03 12:00:00,384.13,384.91,382.36,382.68,120740.0,365.8655,366.6084,364.1796,364.4844,120740.0
2022-05-03 12:10:00,382.61,383.28,382.5,383.23,52379.0,364.4178,365.0559,364.313,365.0083,52379.0
2022-05-03 12:20:00,383.17,383.91,382.97,382.97,62144.0,364.9511,365.6559,364.7606,364.7606,62144.0
2022-05-03 12:30:00,382.89,383.5,382.49,383.18,63200.0,364.6844,365.2654,364.3035,364.9607,63200.0
2022-05-03 12:40:00,383.2,383.73,382.78,383.11,49690.0,364.9797,365.4845,364.5797,364.894,49690.0
2022-05-03 12:50:00,383.09,383.4,382.4,383.3,54404.0,364.8749,365.1702,364.2177,365.0749,54404.0
2022-05-03 13:00:00,383.41,384.16,383.26,383.95,45834.0,365.1797,365.8941,365.0369,365.694,45834.0
2022-05-03 13:10:00,383.98,384.72,383.75,384.4,48712.0,365.7226,366.4274,365.5036,366.1226,48712.0
2022-05-03 13:20:00,384.42,384.85,383.64,383.94,76279.0,366.1417,366.5513,365.3988,365.6845,76279.0
2022-05-03 13:30:00,383.99,384.6,383.81,384.56,63205.0,365.7321,366.3131,365.5607,366.275,63205.0
2022-05-03 13:40:00,384.59,384.79,384.17,384.32,66030.0,366.3036,366.4941,365.9036,366.0465,66030.0
2022-05-03 13:50:00,384.28,384.34,383.6,383.81,51116.0,366.0084,366.0655,365.3607,365.5607,51116.0
2022-05-03 14:00:00,383.75,383.82,382.66,382.88,114874.0,365.5036,365.5702,364.4654,364.6749,114874.0
2022-05-03 14:10:00,382.85,382.91,381.55,381.72,70641.0,364.6463,364.7035,363.4082,363.5701,70641.0
2022-05-03 14:20:00,381.74,381.84,381.35,381.35,115143.0,363.5891,363.6844,363.2177,363.2177,115143.0
2022-05-03 14:30:00,381.47,382.83,381.44,381.68,113078.0,363.332,364.6273,363.3034,363.532,113078.0
2022-05-03 14:40:00,381.71,382.39,380.66,382.26,105488.0,363.5606,364.2082,362.5605,364.0844,105488.0
2022-05-03 14:50:00,382.22,383.74,382.05,383.59,128613.0,364.0463,365.494,363.8844,365.3512,128613.0
2022-05-03 15:00:00,383.66,384.19,383.2,383.95,86066.0,365.4178,365.9226,364.9797,365.694,86066.0
2022-05-03 15:10:00,383.92,384.19,383.09,383.14,133799.0,365.6655,365.9226,364.8749,364.9226,133799.0
2022-05-03 15:20:00,383.14,383.91,382.4,383.02,91853.0,364.9226,365.6559,364.2177,364.8083,91853.0
2022-05-03 15:30:00,382.98,383.62,382.15,382.38,116164.0,364.7702,365.3797,363.9796,364.1987,116164.0
2022-05-03 15:40:00,382.41,382.52,381.29,381.88,240942.0,364.2273,364.332,363.1605,363.7225,240942.0
2022-05-03 15:50:00,381.91,383.2,381.44,382.74,351844.0,363.751,364.9797,363.3034,364.5416,351844.0
2022-05-04 09:30:00,383.35,383.46,382.54,382.78,218332.0,365.1226,365.2273,364.3511,364.5797,218332.0
2022-05-04 09:40:00,382.72,383.67,382.62,383.59,160034.0,364.5225,365.4274,364.4273,365.3512,160034.0
2022-05-04 09:50:00,383.62,383.62,382.42,382.45,492528.0,365.3797,365.3797,364.2368,364.2654,492528.0
2022-05-04 10:00:00,382.39,382.53,381.49,381.67,71932.0,364.2082,364.3416,363.351,363.5225,71932.0
2022-05-04 10:10:00,381.72,382.1,380.97,381.33,71138.0,363.5701,363.932,362.8557,363.1986,71138.0
2022-05-04 10:20:00,381.35,382.07,381.19,381.72,62320.0,363.2177,363.9034,363.0653,363.5701,62320.0
2022-05-04 10:30:00,381.77,381.85,380.78,381.64,78589.0,363.6177,363.6939,362.6748,363.4939,78589.0
2022-05-04 10:40:00,381.64,382.07,381.49,381.73,54466.0,363.4939,363.9034,363.351,363.5796,54466.0
2022-05-04 10:50:00,381.75,381.75,381.2,381.48,134038.0,363.5986,363.5986,363.0748,363.3415,134038.0
2022-05-04 11:00:00,381.52,381.69,380.99,381.55,70478.0,363.3796,363.5415,362.8748,363.4082,70478.0
2022-05-04 11:10:00,381.55,381.61,380.62,381.06,59199.0,363.4082,363.4653,362.5224,362.9415,59199.0
2022-05-04 11:20:00,381.07,381.13,380.58,380.85,60467.0,362.951,363.0081,362.4843,362.7414,60467.0
2022-05-04 11:30:00,380.86,380.93,380.28,380.81,61379.0,362.751,362.8176,362.1985,362.7033,61379.0
2022-05-04 11:40:00,380.77,381.68,380.74,381.67,37281.0,362.6652,363.532,362.6367,363.5225,37281.0
2022-05-04 11:50:00,381.6,382.11,381.47,381.67,41267.0,363.4558,363.9415,363.332,363.5225,41267.0
2022-05-04 12:00:00,381.7,381.94,381.4,381.92,34975.0,363.551,363.7796,363.2653,363.7606,34975.0
2022-05-04 12:10:00,381.83,382.41,381.52,382.35,44397.0,363.6748,364.2273,363.3796,364.1701,44397.0
2022-05-04 12:20:00,382.42,383.42,382.42,383.31,38574.0,364.2368,365.1892,364.2368,365.0845,38574.0
2022-05-04 12:30:00,383.39,383.9,383.22,383.86,57315.0,365.1607,365.6464,364.9988,365.6083,57315.0
2022-05-04 12:40:00,383.93,383.93,383.2,383.45,102402.0,365.675,365.675,364.9797,365.2178,102402.0
2022-05-04 12:50:00,383.38,384.28,383.19,384.23,77673.0,365.1511,366.0084,364.9702,365.9607,77673.0
2022-05-04 13:00:00,384.36,384.64,383.69,383.85,106903.0,366.0845,366.3512,365.4464,365.5988,106903.0
2022-05-04 13:10:00,383.79,383.91,383.22,383.7,73025.0,365.5417,365.6559,364.9988,365.4559,73025.0
2022-05-04 13:20:00,383.8,384.07,383.53,383.61,54502.0,365.5512,365.8083,365.294,365.3702,54502.0
2022-05-04 13:30:00,383.65,384.16,383.26,383.62,78301.0,365.4083,365.8941,365.0369,365.3797,78301.0
2022-05-04 13:40:00,383.6,383.97,383.49,383.69,45985.0,365.3607,365.7131,365.2559,365.4464,45985.0
2022-05-04 13:50:00,383.59,385.04,383.47,384.49,119042.0,365.3512,366.7322,365.2369,366.2084,119042.0
2022-05-04 14:00:00,384.37,386.15,382.78,383.89,243648.0,366.0941,367.7894,364.5797,365.6369,243648.0
2022-05-04 14:10:00,384.06,384.75,382.74,383.13,161036.0,365.7988,366.456,364.5416,364.913,161036.0
2022-05-04 14:20:00,383.02,385.49,382.14,385.02,212550.0,364.8083,367.1608,363.9701,366.7132,212550.0
2022-05-04 14:30:00,385.05,385.35,380.66,382.96,332935.0,366.7417,367.0275,362.5605,364.7511,332935.0
2022-05-04 14:40:00,382.96,388.65,382.48,387.7,436048.0,364.7511,370.1706,364.2939,369.2657,436048.0
2022-05-04 14:50:00,387.75,389.96,387.32,389.44,280962.0,369.3134,371.4183,368.9038,370.923,280962.0
2022-05-04 15:00:00,389.52,390.59,388.91,390.34,244929.0,370.9992,372.0183,370.4182,371.7802,244929.0
2022-05-04 15:10:00,390.39,392.13,390.38,390.85,244312.0,371.8278,373.4851,371.8183,372.266,244312.0
2022-05-04 15:20:00,390.88,392.57,390.79,392.51,196884.0,372.2945,373.9042,372.2088,373.847,196884.0
2022-05-04 15:30:00,392.63,393.88,392.52,393.67,187588.0,373.9613,375.1519,373.8566,374.9519,187588.0
2022-05-04 15:40:00,393.7,394.45,393.15,394.45,199329.0,374.9805,375.6948,374.4566,375.6948,199329.0
2022-05-04 15:50:00,394.42,394.93,393.66,394.37,405846.0,375.6662,376.152,374.9424,375.6186,405846.0
2022-05-05 09:30:00,390.22,390.31,389.14,389.53,251124.0,371.6659,371.7516,370.6373,371.0087,251124.0
2022-05-05 09:40:00,389.52,390.26,387.93,388.01,196968.0,370.9992,371.704,369.4848,369.561,196968.0
2022-05-05 09:50:00,387.95,388.36,387.08,387.5,177251.0,369.5039,369.8944,368.6752,369.0752,177251.0
2022-05-05 10:00:00,387.55,387.55,385.1,385.62,204846.0,369.1229,369.1229,366.7894,367.2846,204846.0
2022-05-05 10:10:00,385.5,386.03,384.43,385.69,178851.0,367.1703,367.6751,366.1512,367.3513,178851.0
2022-05-05 10:20:00,385.68,385.7,384.0,384.33,182720.0,367.3418,367.3608,365.7417,366.056,182720.0
2022-05-05 10:30:00,384.31,384.62,383.18,383.22,274028.0,366.0369,366.3322,364.9607,364.9988,274028.0
2022-05-05 10:40:00,383.19,383.88,382.09,382.19,211063.0,364.9702,365.6274,363.9225,364.0177,211063.0
2022-05-05 10:50:00,382.16,383.11,381.66,383.1,504872.0,363.9892,364.894,363.5129,364.8845,504872.0
2022-05-05 11:00:00,383.02,383.41,380.53,381.03,212051.0,364.8083,365.1797,362.4367,362.9129,212051.0
2022-05-05 11:10:00,381.03,381.81,380.41,381.02,278922.0,362.9129,363.6558,362.3224,362.9034,278922.0
2022-05-05 11:20:00,381.01,381.24,380.2,381.24,173659.0,362.8938,363.1129,362.1223,363.1129,173659.0
2022-05-05 11:30:00,381.18,382.84,380.71,382.32,154796.0,363.0558,364.6368,362.6081,364.1415,154796.0
2022-05-05 11:40:00,382.44,382.65,380.79,381.08,118515.0,364.2558,364.4559,362.6843,362.9605,118515.0
2022-05-05 11:50:00,381.21,381.25,378.98,379.01,197394.0,363.0843,363.1224,360.9604,360.9889,197394.0
2022-05-05 12:00:00,379.01,380.1,377.8,379.97,207764.0,360.9889,362.0271,359.8365,361.9033,207764.0
2022-05-05 12:10:00,379.92,380.78,379.45,380.54,151919.0,361.8557,362.6748,361.408,362.4462,151919.0
2022-05-05 12:20:00,380.66,381.38,379.78,380.57,354511.0,362.5605,363.2462,361.7223,362.4748,354511.0
2022-05-05 12:30:00,380.55,381.27,379.34,379.88,226623.0,362.4557,363.1415,361.3032,361.8176,226623.0
2022-05-05 12:40:00,379.84,379.88,378.76,379.18,143354.0,361.7795,361.8176,360.7508,361.1508,143354.0
2022-05-05 12:50:00,379.21,381.0,379.11,380.95,98185.0,361.1794,362.8843,361.0842,362.8367,98185.0
2022-05-05 13:00:00,381.1,382.73,381.03,382.32,108547.0,362.9796,364.5321,362.9129,364.1415,108547.0
2022-05-05 13:10:00,382.38,382.38,380.41,381.24,122846.0,364.1987,364.1987,362.3224,363.1129,122846.0
2022-05-05 13:20:00,381.2,381.58,380.68,381.37,59802.0,363.0748,363.4367,362.5795,363.2367,59802.0
2022-05-05 13:30:00,381.35,382.3,380.35,381.23,75215.0,363.2177,364.1225,362.2652,363.1034,75215.0
2022-05-05 13:40:00,381.24,382.15,380.59,380.62,58681.0,363.1129,363.9796,362.4938,362.5224,58681.0
2022-05-05 13:50:00,380.62,380.64,379.47,380.09,79415.0,362.5224,362.5414,361.4271,362.0176,79415.0
2022-05-05 14:00:00,380.04,380.43,379.35,380.14,136152.0,361.97,362.3414,361.3128,362.0652,136152.0
2022-05-05 14:10:00,380.17,381.43,379.47,381.39,76673.0,362.0938,363.2939,361.4271,363.2558,76673.0
2022-05-05 14:20:00,381.52,381.59,378.66,378.66,124011.0,363.3796,363.4463,360.6556,360.6556,124011.0
2022-05-05 14:30:00,378.63,379.11,378.34,379.0,107571.0,360.627,361.0842,360.3508,360.9794,107571.0
2022-05-05 14:40:00,378.95,379.73,378.55,379.33,153400.0,360.9318,361.6747,360.5508,361.2937,153400.0
2022-05-05 14:50:00,379.29,380.68,379.06,379.42,143208.0,361.2556,362.5795,361.0366,361.3794,143208.0
2022-05-05 15:00:00,379.41,379.66,377.63,378.19,174745.0,361.3699,361.608,359.6745,360.2079,174745.0
2022-05-05 15:10:00,378.23,378.38,377.01,377.57,224685.0,360.246,360.3889,359.084,359.6174,224685.0
2022-05-05 15:20:00,377.6,378.1,376.64,376.9,206445.0,359.646,360.1222,358.7316,358.9793,206445.0
2022-05-05 15:30:00,376.9,378.87,376.35,378.43,210248.0,358.9793,360.8556,358.4554,360.4365,210248.0
2022-05-05 15:40:00,378.44,379.17,376.78,377.04,336745.0,360.446,361.1413,358.865,359.1126,336745.0
2022-05-05 15:50:00,377.06,380.84,377.06,380.43,700466.0,359.1316,362.7319,359.1316,362.3414,700466.0
2022-05-06 09:30:00,378.01,378.47,374.9,375.07,344559.0,360.0365,360.4746,357.0744,357.2363,344559.0
2022-05-06 09:40:00,374.96,376.06,373.26,374.44,305762.0,357.1315,358.1792,355.5123,356.6362,305762.0
2022-05-06 09:50:00,374.35,374.71,372.95,373.49,186750.0,356.5505,356.8934,355.2171,355.7314,186750.0
2022-05-06 10:00:00,373.41,375.68,372.99,374.15,203724.0,355.6552,357.8173,355.2552,356.36,203724.0
2022-05-06 10:10:00,374.08,378.34,373.59,377.33,193771.0,356.2933,360.3508,355.8266,359.3888,193771.0
2022-05-06 10:20:00,377.32,378.24,376.34,376.39,155753.0,359.3793,360.2555,358.4459,358.4935,155753.0
2022-05-06 10:30:00,376.41,377.5,374.74,375.54,121992.0,358.5126,359.5507,356.922,357.6839,121992.0
2022-05-06 10:40:00,375.58,378.73,375.16,378.55,134286.0,357.722,360.7222,357.322,360.5508,134286.0
2022-05-06 10:50:00,378.57,380.0,377.68,379.41,122293.0,360.5698,361.9319,359.7222,361.3699,122293.0
2022-05-06 11:00:00,379.37,379.64,378.2,378.78,90575.0,361.3318,361.589,360.2174,360.7699,90575.0
2022-05-06 11:10:00,378.78,380.44,377.92,379.9,99417.0,360.7699,362.3509,359.9508,361.8366,99417.0
2022-05-06 11:20:00,379.96,381.28,379.56,380.27,231940.0,361.8938,363.151,361.5128,362.189,231940.0
2022-05-06 11:30:00,380.35,380.47,377.12,377.25,189221.0,362.2652,362.3795,359.1888,359.3126,189221.0
2022-05-06 11:40:00,377.19,377.98,377.1,377.63,82855.0,359.2555,360.0079,359.1697,359.6745,82855.0
2022-05-06 11:50:00,377.58,378.49,376.45,376.76,63109.0,359.6269,360.4937,358.5507,358.8459,63109.0
2022-05-06 12:00:00,376.81,379.64,376.43,378.52,93478.0,358.8935,361.589,358.5316,360.5222,93478.0
2022-05-06 12:10:00,378.41,378.53,376.61,376.68,85398.0,360.4175,360.5318,358.703,358.7697,85398.0
2022-05-06 12:20:00,376.68,378.86,376.63,378.53,93936.0,358.7697,360.8461,358.7221,360.5318,93936.0
2022-05-06 12:30:00,378.61,379.46,377.67,378.54,89396.0,360.6079,361.4175,359.7126,360.5413,89396.0
2022-05-06 12:40:00,378.68,379.3,378.14,378.8,111500.0,360.6746,361.2651,360.1603,360.7889,111500.0
2022-05-06 12:50:00,378.81,380.51,378.0,380.34,154693.0,360.7984,362.4176,360.027,362.2557,154693.0
2022-05-06 13:00:00,380.44,380.8,379.37,379.84,120084.0,362.3509,362.6938,361.3318,361.7795,120084.0
2022-05-06 13:10:00,379.83,380.07,377.96,378.05,121391.0,361.7699,361.9985,359.9889,360.0746,121391.0
2022-05-06 13:20:00,378.01,379.24,377.77,378.6,92452.0,360.0365,361.208,359.8079,360.5984,92452.0
2022-05-06 13:30:00,378.74,379.5,377.63,378.07,72759.0,360.7318,361.4556,359.6745,360.0936,72759.0
2022-05-06 13:40:00,378.1,378.86,377.5,378.11,74955.0,360.1222,360.8461,359.5507,360.1317,74955.0
2022-05-06 13:50:00,378.07,378.2,376.67,376.97,99682.0,360.0936,360.2174,358.7602,359.0459,99682.0
2022-05-06 14:00:00,376.94,377.53,375.58,375.61,134199.0,359.0174,359.5793,357.722,357.7506,134199.0
2022-05-06 14:10:00,375.63,377.08,375.56,376.3,125582.0,357.7696,359.1507,357.703,358.4078,125582.0
2022-05-06 14:20:00,376.22,376.58,375.31,375.68,75304.0,358.3316,358.6745,357.4649,357.8173,75304.0
2022-05-06 14:30:00,375.7,376.09,374.96,375.29,118075.0,357.8363,358.2078,357.1315,357.4458,118075.0
2022-05-06 14:40:00,375.19,376.33,374.88,376.33,112249.0,357.3506,358.4364,357.0553,358.4364,112249.0
2022-05-06 14:50:00,376.15,377.41,375.84,375.91,138178.0,358.2649,359.465,357.9697,358.0363,138178.0
2022-05-06 15:00:00,375.97,376.32,374.83,375.18,126211.0,358.0935,358.4268,357.0077,357.341,126211.0
2022-05-06 15:10:00,375.31,375.84,374.73,375.51,159078.0,357.4649,357.9697,356.9124,357.6553,159078.0
2022-05-06 15:20:00,375.53,375.87,374.44,375.64,141272.0,357.6744,357.9982,356.6362,357.7792,141272.0
2022-05-06 15:30:00,375.59,378.77,375.54,378.34,302817.0,357.7315,360.7603,357.6839,360.3508,302817.0
2022-05-06 15:40:00,378.61,379.25,377.48,378.6,243101.0,360.6079,361.2175,359.5317,360.5984,243101.0
2022-05-06 15:50:00,378.71,379.61,377.68,378.13,326907.0,360.7032,361.5604,359.7222,360.1508,326907.0
2022-05-09 09:30:00,372.36,373.56,371.39,372.93,334515.0,354.6551,355.7981,353.7312,355.198,334515.0
2022-05-09 09:40:00,372.83,373.08,370.67,371.33,169874.0,355.1028,355.3409,353.0455,353.6741,169874.0
2022-05-09 09:50:00,371.38,373.17,370.9,372.43,141581.0,353.7217,355.4266,353.2645,354.7218,141581.0
2022-05-09 10:00:00,372.35,372.62,370.4,370.4,161258.0,354.6456,354.9028,352.7883,352.7883,161258.0
2022-05-09 10:10:00,370.41,372.13,370.4,371.03,178013.0,352.7978,354.4361,352.7883,353.3884,178013.0
2022-05-09 10:20:00,370.96,371.34,369.75,369.94,210345.0,353.3217,353.6836,352.1692,352.3502,210345.0
2022-05-09 10:30:00,369.91,370.23,368.78,368.83,184336.0,352.3216,352.6264,351.2453,351.293,184336.0
2022-05-09 10:40:00,368.82,370.52,368.82,370.03,278338.0,351.2834,352.9026,351.2834,352.4359,278338.0
2022-05-09 10:50:00,370.07,370.43,368.36,368.6,168391.0,352.474,352.8169,350.8453,351.0739,168391.0
2022-05-09 11:00:00,368.54,369.18,368.04,368.74,167932.0,351.0168,351.6263,350.5405,351.2072,167932.0
2022-05-09 11:10:00,368.67,369.29,368.23,368.68,158716.0,351.1406,351.7311,350.7215,351.1501,158716.0
2022-05-09 11:20:00,368.71,368.71,367.6,367.81,148833.0,351.1787,351.1787,350.1214,350.3215,148833.0
2022-05-09 11:30:00,367.75,369.12,367.04,369.12,201814.0,350.2643,351.5692,349.5881,351.5692,201814.0
2022-05-09 11:40:00,369.09,369.64,368.63,368.93,132792.0,351.5406,352.0645,351.1025,351.3882,132792.0
2022-05-09 11:50:00,368.94,369.98,368.94,369.42,204242.0,351.3977,352.3883,351.3977,351.8549,204242.0
2022-05-09 12:00:00,369.4,370.55,368.26,369.9,215600.0,351.8359,352.9312,350.7501,352.3121,215600.0
2022-05-09 12:10:00,369.91,371.39,369.91,371.0,120806.0,352.3216,353.7312,352.3216,353.3598,120806.0
2022-05-09 12:20:00,370.97,371.34,370.1,370.64,84169.0,353.3312,353.6836,352.5026,353.0169,84169.0
2022-05-09 12:30:00,370.58,371.25,369.32,369.36,130817.0,352.9598,353.5979,351.7597,351.7978,130817.0
2022-05-09 12:40:00,369.31,369.63,368.69,368.94,100337.0,351.7501,352.0549,351.1596,351.3977,100337.0
2022-05-09 12:50:00,368.86,368.92,368.3,368.41,83308.0,351.3215,351.3787,350.7882,350.8929,83308.0
2022-05-09 13:00:00,368.31,368.65,368.04,368.31,68140.0,350.7977,351.1215,350.5405,350.7977,68140.0
2022-05-09 13:10:00,368.21,368.72,367.77,368.48,117279.0,350.7024,351.1882,350.2834,350.9596,117279.0
2022-05-09 13:20:00,368.44,369.34,367.95,369.13,134860.0,350.9215,351.7787,350.4548,351.5787,134860.0
2022-05-09 13:30:00,369.17,369.45,367.51,367.87,109560.0,351.6168,351.8835,350.0357,350.3786,109560.0
2022-05-09 13:40:00,367.85,369.28,367.79,368.56,89680.0,350.3596,351.7216,350.3024,351.0358,89680.0
2022-05-09 13:50:00,368.55,368.64,367.13,368.15,114565.0,351.0263,351.112,349.6738,350.6453,114565.0
2022-05-09 14:00:00,368.15,368.85,367.7,368.06,105616.0,350.6453,351.312,350.2167,350.5596,105616.0
2022-05-09 14:10:00,368.06,369.07,367.79,368.89,124022.0,350.5596,351.5216,350.3024,351.3501,124022.0
2022-05-09 14:20:00,368.93,368.93,367.31,367.74,154897.0,351.3882,351.3882,349.8452,350.2548,154897.0
2022-05-09 14:30:00,367.73,368.28,366.86,367.65,211087.0,350.2453,350.7691,349.4166,350.1691,211087.0
2022-05-09 14:40:00,367.63,368.69,367.4,367.68,127083.0,350.15,351.1596,349.931,350.1976,127083.0
2022-05-09 14:50:00,367.63,369.15,367.06,368.87,145649.0,350.15,351.5977,349.6071,351.3311,145649.0
2022-05-09 15:00:00,368.98,369.88,368.4,368.68,137553.0,351.4358,352.293,350.8834,351.1501,137553.0
2022-05-09 15:10:00,368.64,370.05,368.64,368.96,167044.0,351.112,352.455,351.112,351.4168,167044.0
2022-05-09 15:20:00,368.91,368.91,366.97,367.34,213900.0,351.3692,351.3692,349.5214,349.8738,213900.0
2022-05-09 15:30:00,367.34,367.36,366.46,367.17,347415.0,349.8738,349.8929,349.0357,349.7119,347415.0
2022-05-09 15:40:00,367.04,367.07,365.27,365.51,340863.0,349.5881,349.6166,347.9022,348.1308,340863.0
2022-05-09 15:50:00,365.52,366.74,364.5,365.98,1179270.0,348.1403,349.3023,347.1688,348.5785,1179270.0
2022-05-10 09:30:00,371.9,373.22,370.86,371.72,462790.0,354.217,355.4742,353.2264,354.0456,462790.0
2022-05-10 09:40:00,371.65,371.65,369.41,369.67,102688.0,353.9789,353.9789,351.8454,352.093,102688.0
2022-05-10 09:50:00,369.6,371.46,369.37,371.41,171235.0,352.0264,353.7979,351.8073,353.7503,171235.0
2022-05-10 10:00:00,371.41,372.29,370.59,371.42,132978.0,353.7503,354.5884,352.9693,353.7598,132978.0
2022-05-10 10:10:00,371.44,372.0,370.43,371.03,106451.0,353.7789,354.3122,352.8169,353.3884,106451.0
2022-05-10 10:20:00,370.94,371.43,369.38,369.93,117230.0,353.3026,353.7693,351.8168,352.3407,117230.0
2022-05-10 10:30:00,369.95,370.16,368.4,368.44,88157.0,352.3597,352.5597,350.8834,350.9215,88157.0
2022-05-10 10:40:00,368.42,368.53,366.6,366.96,113341.0,350.9025,351.0072,349.169,349.5119,113341.0
2022-05-10 10:50:00,366.85,367.64,366.14,366.74,155913.0,349.4071,350.1595,348.7309,349.3023,155913.0
2022-05-10 11:00:00,366.59,367.45,364.93,365.03,105794.0,349.1595,349.9786,347.5784,347.6736,105794.0
2022-05-10 11:10:00,365.0,366.0,364.17,365.94,132236.0,347.6451,348.5975,346.8545,348.5404,132236.0
2022-05-10 11:20:00,365.99,366.01,363.9,365.23,166668.0,348.588,348.607,346.5974,347.8641,166668.0
2022-05-10 11:30:00,365.24,366.49,363.93,366.39,155477.0,347.8737,349.0642,346.6259,348.969,155477.0
2022-05-10 11:40:00,366.4,366.68,364.72,364.89,156695.0,348.9785,349.2452,347.3784,347.5403,156695.0
2022-05-10 11:50:00,364.91,365.64,363.79,365.3,103967.0,347.5594,348.2546,346.4926,347.9308,103967.0
2022-05-10 12:00:00,365.26,366.24,364.34,364.42,99409.0,347.8927,348.8261,347.0165,347.0927,99409.0
2022-05-10 12:10:00,364.46,365.59,364.1,364.35,263893.0,347.1307,348.207,346.7879,347.026,263893.0
2022-05-10 12:20:00,364.33,364.79,364.0,364.36,127321.0,347.0069,347.4451,346.6926,347.0355,127321.0
2022-05-10 12:30:00,364.29,364.83,362.91,363.62,166908.0,346.9688,347.4832,345.6544,346.3307,166908.0
2022-05-10 12:40:00,363.48,365.49,363.32,364.99,109929.0,346.1973,348.1118,346.045,347.6355,109929.0
2022-05-10 12:50:00,364.77,364.88,363.65,363.92,71355.0,347.426,347.5308,346.3593,346.6164,71355.0
2022-05-10 13:00:00,363.97,365.87,363.64,365.41,124646.0,346.664,348.4737,346.3497,348.0356,124646.0
2022-05-10 13:10:00,365.48,365.58,364.24,364.64,81115.0,348.1022,348.1975,346.9212,347.3022,81115.0
2022-05-10 13:20:00,364.68,366.34,364.1,366.29,130882.0,347.3403,348.9214,346.7879,348.8737,130882.0
2022-05-10 13:30:00,366.34,368.33,366.33,368.22,174739.0,348.9214,350.8167,348.9118,350.712,174739.0
2022-05-10 13:40:00,368.27,369.96,368.21,369.86,118090.0,350.7596,352.3692,350.7024,352.274,118090.0
2022-05-10 13:50:00,369.92,370.54,369.28,370.49,107260.0,352.3311,352.9217,351.7216,352.874,107260.0
2022-05-10 14:00:00,370.52,370.64,369.41,369.44,140419.0,352.9026,353.0169,351.8454,351.874,140419.0
2022-05-10 14:10:00,369.44,370.49,368.1,369.4,139181.0,351.874,352.874,350.5977,351.8359,139181.0
2022-05-10 14:20:00,369.35,369.8,367.57,368.28,105634.0,351.7882,352.2168,350.0929,350.7691,105634.0
2022-05-10 14:30:00,368.35,368.98,367.95,368.27,72410.0,350.8358,351.4358,350.4548,350.7596,72410.0
2022-05-10 14:40:00,368.24,369.77,367.66,368.75,101085.0,350.731,352.1883,350.1786,351.2168,101085.0
2022-05-10 14:50:00,368.7,369.31,367.85,368.85,138070.0,351.1691,351.7501,350.3596,351.312,138070.0
2022-05-10 15:00:00,369.04,370.2,368.47,369.08,132305.0,351.493,352.5978,350.9501,351.5311,132305.0
2022-05-10 15:10:00,368.98,369.76,368.53,369.21,110048.0,351.4358,352.1787,351.0072,351.6549,110048.0
2022-05-10 15:20:00,369.19,369.36,367.09,367.4,124866.0,351.6358,351.7978,349.6357,349.931,124866.0
2022-05-10 15:30:00,367.28,367.35,366.06,366.48,112380.0,349.8167,349.8833,348.6547,349.0547,112380.0
2022-05-10 15:40:00,366.25,367.35,365.94,366.86,154689.0,348.8356,349.8833,348.5404,349.4166,154689.0
2022-05-10 15:50:00,366.81,367.3,366.12,366.8,263843.0,349.369,349.8357,348.7118,349.3595,263843.0
2022-05-11 09:30:00,365.83,367.44,364.2,365.2,331023.0,348.4356,349.9691,346.8831,347.8356,331023.0
2022-05-11 09:40:00,365.07,370.27,364.54,369.81,270196.0,347.7117,352.6645,347.2069,352.2264,270196.0
2022-05-11 09:50:00,369.79,370.55,368.3,369.74,212829.0,352.2073,352.9312,350.7882,352.1597,212829.0
2022-05-11 10:00:00,369.71,369.86,367.59,367.68,204841.0,352.1311,352.274,350.1119,350.1976,204841.0
2022-05-11 10:10:00,367.73,369.38,367.31,369.2,221438.0,350.2453,351.8168,349.8452,351.6454,221438.0
2022-05-11 10:20:00,369.29,370.78,368.74,370.1,183214.0,351.7311,353.1502,351.2072,352.5026,183214.0
2022-05-11 10:30:00,370.01,370.88,368.79,370.53,124535.0,352.4169,353.2455,351.2549,352.9121,124535.0
2022-05-11 10:40:00,370.5,371.36,369.97,370.2,119332.0,352.8836,353.7027,352.3788,352.5978,119332.0
2022-05-11 10:50:00,370.1,370.19,368.45,369.16,108363.0,352.5026,352.5883,350.931,351.6073,108363.0
2022-05-11 11:00:00,369.04,369.19,368.05,368.42,76871.0,351.493,351.6358,350.5501,350.9025,76871.0
2022-05-11 11:10:00,368.32,369.25,367.35,367.7,70112.0,350.8072,351.693,349.8833,350.2167,70112.0
2022-05-11 11:20:00,367.64,369.5,367.64,369.36,122048.0,350.1595,351.9311,350.1595,351.7978,122048.0
2022-05-11 11:30:00,369.41,371.11,369.06,370.59,132683.0,351.8454,353.4646,351.512,352.9693,132683.0
2022-05-11 11:40:00,370.5,370.97,369.57,369.71,68054.0,352.8836,353.3312,351.9978,352.1311,68054.0
2022-05-11 11:50:00,369.72,369.81,368.46,368.88,60981.0,352.1406,352.2264,350.9406,351.3406,60981.0
2022-05-11 12:00:00,368.79,368.96,368.1,368.33,66497.0,351.2549,351.4168,350.5977,350.8167,66497.0
2022-05-11 12:10:00,368.26,368.45,367.54,367.72,57879.0,350.7501,350.931,350.0643,350.2357,57879.0
2022-05-11 12:20:00,367.51,369.2,366.5,366.64,123667.0,350.0357,351.6454,349.0738,349.2071,123667.0
2022-05-11 12:30:00,366.54,367.21,366.19,366.69,101433.0,349.1118,349.75,348.7785,349.2547,101433.0
2022-05-11 12:40:00,366.64,367.37,365.84,366.57,67034.0,349.2071,349.9024,348.4451,349.1404,67034.0
2022-05-11 12:50:00,366.58,366.61,364.78,364.89,94602.0,349.1499,349.1785,347.4355,347.5403,94602.0
2022-05-11 13:00:00,364.81,365.0,363.71,364.03,110814.0,347.4641,347.6451,346.4164,346.7212,110814.0
2022-05-11 13:10:00,363.99,364.78,363.99,364.25,53248.0,346.6831,347.4355,346.6831,346.9307,53248.0
2022-05-11 13:20:00,364.21,364.85,363.5,363.67,83349.0,346.8926,347.5022,346.2164,346.3783,83349.0
2022-05-11 13:30:00,363.62,364.27,363.02,363.07,96379.0,346.3307,346.9498,345.7592,345.8068,96379.0
2022-05-11 13:40:00,363.04,363.12,361.96,362.67,118917.0,345.7783,345.8545,344.7496,345.4259,118917.0
2022-05-11 13:50:00,362.61,362.97,361.49,361.71,131646.0,345.3687,345.7116,344.302,344.5115,131646.0
2022-05-11 14:00:00,361.7,363.47,361.67,362.43,107067.0,344.502,346.1878,344.4734,345.1973,107067.0
2022-05-11 14:10:00,362.42,363.91,362.11,363.51,105151.0,345.1877,346.6069,344.8925,346.2259,105151.0
2022-05-11 14:20:00,363.52,365.21,362.71,363.95,115200.0,346.2354,347.8451,345.464,346.645,115200.0
2022-05-11 14:30:00,363.9,365.27,363.42,364.97,133179.0,346.5974,347.9022,346.1402,347.6165,133179.0
2022-05-11 14:40:00,364.9,365.95,364.14,364.57,137130.0,347.5498,348.5499,346.826,347.2355,137130.0
2022-05-11 14:50:00,364.61,364.73,363.21,363.36,114170.0,347.2736,347.3879,345.9402,346.0831,114170.0
2022-05-11 15:00:00,363.31,363.51,362.34,363.22,111607.0,346.0354,346.2259,345.1115,345.9497,111607.0
2022-05-11 15:10:00,363.2,363.73,362.09,363.04,207529.0,345.9307,346.4355,344.8734,345.7783,207529.0
2022-05-11 15:20:00,362.98,363.42,362.39,362.76,206424.0,345.7211,346.1402,345.1592,345.5116,206424.0
2022-05-11 15:30:00,362.81,363.27,361.43,361.51,204657.0,345.5592,345.9973,344.2448,344.321,204657.0
2022-05-11 15:40:00,361.5,361.95,360.71,360.74,235206.0,344.3115,344.7401,343.5591,343.5876,235206.0
2022-05-11 15:50:00,360.72,361.17,360.27,361.0,525301.0,343.5686,343.9972,343.14,343.8353,525301.0
2022-05-12 09:30:00,358.0,359.05,355.8,356.05,538659.0,340.9779,341.978,338.8825,339.1206,538659.0
2022-05-12 09:40:00,355.98,359.59,355.65,358.1,177835.0,339.054,342.4923,338.7396,341.0732,177835.0
2022-05-12 09:50:00,358.01,359.0,356.58,357.21,136861.0,340.9874,341.9304,339.6254,340.2255,136861.0
2022-05-12 10:00:00,357.06,359.68,356.04,359.39,194264.0,340.0826,342.578,339.1111,342.3018,194264.0
2022-05-12 10:10:00,359.34,360.95,359.14,359.98,185056.0,342.2542,343.7876,342.0637,342.8638,185056.0
2022-05-12 10:20:00,360.13,361.88,359.61,360.28,158503.0,343.0066,344.6734,342.5114,343.1495,158503.0
2022-05-12 10:30:00,360.31,360.89,359.23,360.65,210081.0,343.1781,343.7305,342.1494,343.5019,210081.0
2022-05-12 10:40:00,360.72,360.73,359.18,360.3,108360.0,343.5686,343.5781,342.1018,343.1685,108360.0
2022-05-12 10:50:00,360.3,362.34,360.29,362.13,155750.0,343.1685,345.1115,343.159,344.9115,155750.0
2022-05-12 11:00:00,362.17,363.63,361.24,363.61,118476.0,344.9496,346.3402,344.0639,346.3212,118476.0
2022-05-12 11:10:00,363.68,363.75,361.63,362.04,106060.0,346.3878,346.4545,344.4353,344.8258,106060.0
2022-05-12 11:20:00,361.98,362.27,360.85,361.22,81025.0,344.7687,345.0449,343.6924,344.0448,81025.0
2022-05-12 11:30:00,361.2,361.5,359.8,360.89,80675.0,344.0258,344.3115,342.6923,343.7305,80675.0
2022-05-12 11:40:00,360.94,361.0,358.72,358.79,77367.0,343.7781,343.8353,341.6637,341.7303,77367.0
2022-05-12 11:50:00,358.72,358.75,357.25,357.27,78988.0,341.6637,341.6922,340.2636,340.2826,78988.0
2022-05-12 12:00:00,357.26,357.95,356.78,357.82,227727.0,340.2731,340.9303,339.8159,340.8065,227727.0
2022-05-12 12:10:00,357.59,358.17,356.87,357.63,170734.0,340.5874,341.1398,339.9016,340.6255,170734.0
2022-05-12 12:20:00,357.71,359.21,357.29,358.93,69836.0,340.7017,342.1304,340.3017,341.8637,69836.0
2022-05-12 12:30:00,358.93,360.23,358.91,359.38,80597.0,341.8637,343.1019,341.8446,342.2923,80597.0
2022-05-12 12:40:00,359.37,360.63,358.29,359.6,106547.0,342.2828,343.4829,341.2541,342.5018,106547.0
2022-05-12 12:50:00,359.56,360.12,358.75,358.81,57005.0,342.4637,342.9971,341.6922,341.7494,57005.0
2022-05-12 13:00:00,358.81,359.49,357.72,357.96,55175.0,341.7494,342.3971,340.7112,340.9398,55175.0
2022-05-12 13:10:00,358.03,358.93,357.43,357.58,52502.0,341.0065,341.8637,340.435,340.5779,52502.0
2022-05-12 13:20:00,357.6,358.35,357.25,357.77,71236.0,340.5969,341.3113,340.2636,340.7588,71236.0
2022-05-12 13:30:00,357.74,358.19,356.35,356.47,109584.0,340.7303,341.1589,339.4064,339.5207,109584.0
2022-05-12 13:40:00,356.41,356.64,355.29,355.31,113626.0,339.4635,339.6826,338.3968,338.4158,113626.0
2022-05-12 13:50:00,355.28,356.26,355.11,355.73,104527.0,338.3872,339.3206,338.2253,338.8158,104527.0
2022-05-12 14:00:00,355.65,356.57,354.82,354.9,183544.0,338.7396,339.6159,337.9491,338.0253,183544.0
2022-05-12 14:10:00,354.97,355.97,354.8,355.87,87408.0,338.092,339.0444,337.9301,338.9492,87408.0
2022-05-12 14:20:00,355.82,356.39,355.07,355.62,82202.0,338.9016,339.4445,338.1872,338.7111,82202.0
2022-05-12 14:30:00,355.64,355.85,354.2,354.38,227997.0,338.7301,338.9301,337.3586,337.53,227997.0
2022-05-12 14:40:00,354.42,355.04,354.02,354.41,131305.0,337.5681,338.1586,337.1871,337.5586,131305.0
2022-05-12 14:50:00,354.38,355.21,354.02,354.46,128226.0,337.53,338.3206,337.1871,337.6062,128226.0
2022-05-12 15:00:00,354.56,355.76,354.31,354.94,157776.0,337.7015,338.8444,337.4634,338.0634,157776.0
2022-05-12 15:10:00,354.97,356.74,354.23,356.51,176165.0,338.092,339.7778,337.3872,339.5588,176165.0
2022-05-12 15:20:00,356.46,358.74,356.33,356.79,216542.0,339.5111,341.6827,339.3873,339.8254,216542.0
2022-05-12 15:30:00,356.91,358.34,356.91,358.28,216058.0,339.9397,341.3017,339.9397,341.2446,216058.0
2022-05-12 15:40:00,358.47,359.23,357.58,358.07,129157.0,341.4256,342.1494,340.5779,341.0446,129157.0
2022-05-12 15:50:00,358.28,360.85,358.27,360.66,351917.0,341.2446,343.6924,341.2351,343.5114,351917.0
2022-05-13 09:30:00,364.61,365.36,363.64,364.83,272898.0,347.2736,347.988,346.3497,347.4832,272898.0
2022-05-13 09:40:00,364.75,365.71,364.26,364.99,129266.0,347.407,348.3213,346.9403,347.6355,129266.0
2022-05-13 09:50:00,365.08,366.8,364.99,366.39,110476.0,347.7213,349.3595,347.6355,348.969,110476.0
2022-05-13 10:00:00,366.42,367.64,366.29,367.45,116116.0,348.9976,350.1595,348.8737,349.9786,116116.0
2022-05-13 10:10:00,367.5,367.82,367.01,367.55,97467.0,350.0262,350.331,349.5595,350.0738,97467.0
2022-05-13 10:20:00,367.63,369.04,367.53,368.6,128289.0,350.15,351.493,350.0548,351.0739,128289.0
2022-05-13 10:30:00,368.62,369.0,368.38,368.65,102419.0,351.093,351.4549,350.8644,351.1215,102419.0
2022-05-13 10:40:00,368.68,368.76,367.08,367.83,100810.0,351.1501,351.2263,349.6262,350.3405,100810.0
2022-05-13 10:50:00,367.74,368.86,367.66,368.52,83435.0,350.2548,351.3215,350.1786,350.9977,83435.0
2022-05-13 11:00:00,368.41,368.73,367.9,368.62,108235.0,350.8929,351.1977,350.4072,351.093,108235.0
2022-05-13 11:10:00,368.62,368.74,367.92,368.19,72357.0,351.093,351.2072,350.4262,350.6834,72357.0
2022-05-13 11:20:00,368.23,369.17,368.22,369.05,64731.0,350.7215,351.6168,350.712,351.5025,64731.0
2022-05-13 11:30:00,369.11,369.32,368.64,369.17,48974.0,351.5597,351.7597,351.112,351.6168,48974.0
2022-05-13 11:40:00,369.16,369.16,368.41,368.59,63811.0,351.6073,351.6073,350.8929,351.0644,63811.0
2022-05-13 11:50:00,368.63,369.23,368.56,368.95,48176.0,351.1025,351.6739,351.0358,351.4073,48176.0
2022-05-13 12:00:00,369.14,370.16,369.01,370.16,81001.0,351.5882,352.5597,351.4644,352.5597,81001.0
2022-05-13 12:10:00,370.18,370.58,369.96,370.01,77682.0,352.5788,352.9598,352.3692,352.4169,77682.0
2022-05-13 12:20:00,370.05,370.14,369.28,369.73,73739.0,352.455,352.5407,351.7216,352.1502,73739.0
2022-05-13 12:30:00,369.77,370.21,369.76,370.02,71938.0,352.1883,352.6073,352.1787,352.4264,71938.0
2022-05-13 12:40:00,370.01,370.22,369.34,369.34,47103.0,352.4169,352.6169,351.7787,351.7787,47103.0
2022-05-13 12:50:00,369.3,369.33,368.31,369.3,75330.0,351.7406,351.7692,350.7977,351.7406,75330.0
2022-05-13 13:00:00,369.3,369.64,368.8,368.95,88304.0,351.7406,352.0645,351.2644,351.4073,88304.0
2022-05-13 13:10:00,368.94,369.21,368.5,368.61,51096.0,351.3977,351.6549,350.9787,351.0834,51096.0
2022-05-13 13:20:00,368.69,369.09,368.23,368.5,84265.0,351.1596,351.5406,350.7215,350.9787,84265.0
2022-05-13 13:30:00,368.62,368.88,368.22,368.24,41404.0,351.093,351.3406,350.712,350.731,41404.0
2022-05-13 13:40:00,368.21,368.24,367.38,368.0,66647.0,350.7024,350.731,349.9119,350.5024,66647.0
2022-05-13 13:50:00,367.95,368.04,366.87,367.09,72562.0,350.4548,350.5405,349.4262,349.6357,72562.0
2022-05-13 14:00:00,367.09,367.09,365.09,366.14,158814.0,349.6357,349.6357,347.7308,348.7309,158814.0
2022-05-13 14:10:00,366.12,366.51,365.59,366.41,80113.0,348.7118,349.0833,348.207,348.988,80113.0
2022-05-13 14:20:00,366.48,366.5,365.41,365.94,53310.0,349.0547,349.0738,348.0356,348.5404,53310.0
2022-05-13 14:30:00,365.98,367.4,365.94,366.39,517252.0,348.5785,349.931,348.5404,348.969,517252.0
2022-05-13 14:40:00,366.38,367.04,366.2,366.6,60286.0,348.9595,349.5881,348.788,349.169,60286.0
2022-05-13 14:50:00,366.46,368.2,366.43,368.17,69374.0,349.0357,350.6929,349.0071,350.6643,69374.0
2022-05-13 15:00:00,368.19,368.77,367.99,368.73,57644.0,350.6834,351.2358,350.4929,351.1977,57644.0
2022-05-13 15:10:00,368.76,369.63,368.66,369.39,134766.0,351.2263,352.0549,351.131,351.8263,134766.0
2022-05-13 15:20:00,369.38,369.89,369.0,369.84,95910.0,351.8168,352.3026,351.4549,352.2549,95910.0
2022-05-13 15:30:00,369.8,370.02,367.95,368.6,144916.0,352.2168,352.4264,350.4548,351.0739,144916.0
2022-05-13 15:40:00,368.64,369.48,368.23,368.8,209517.0,351.112,351.9121,350.7215,351.2644,209517.0
2022-05-13 15:50:00,368.81,369.26,367.59,369.17,194235.0,351.2739,351.7025,350.1119,351.6168,194235.0
2022-05-16 09:30:00,367.71,368.66,366.91,368.55,353590.0,350.2262,351.131,349.4643,351.0263,353590.0
2022-05-16 09:40:00,368.63,368.83,365.58,365.86,170773.0,351.1025,351.293,348.1975,348.4642,170773.0
2022-05-16 09:50:00,365.85,367.24,365.45,366.4,103046.0,348.4547,349.7786,348.0737,348.9785,103046.0
2022-05-16 10:00:00,366.36,367.72,365.51,367.72,96540.0,348.9404,350.2357,348.1308,350.2357,96540.0
2022-05-16 10:10:00,367.66,368.6,367.36,368.23,75971.0,350.1786,351.0739,349.8929,350.7215,75971.0
2022-05-16 10:20:00,368.29,369.3,367.96,369.16,92090.0,350.7786,351.7406,350.4643,351.6073,92090.0
2022-05-16 10:30:00,369.22,369.22,367.5,368.11,78473.0,351.6644,351.6644,350.0262,350.6072,78473.0
2022-05-16 10:40:00,368.06,368.08,366.68,366.75,91999.0,350.5596,350.5786,349.2452,349.3119,91999.0
2022-05-16 10:50:00,366.73,367.03,366.2,366.37,118961.0,349.2928,349.5786,348.788,348.9499,118961.0
2022-05-16 11:00:00,366.26,366.86,365.83,366.83,103305.0,348.8452,349.4166,348.4356,349.3881,103305.0
2022-05-16 11:10:00,366.73,367.47,366.45,367.15,115186.0,349.2928,349.9976,349.0261,349.6928,115186.0
2022-05-16 11:20:00,367.06,367.14,366.53,366.88,55044.0,349.6071,349.6833,349.1023,349.4357,55044.0
2022-05-16 11:30:00,366.84,367.62,366.13,367.5,104375.0,349.3976,350.1405,348.7213,350.0262,104375.0
2022-05-16 11:40:00,367.6,368.56,366.86,368.42,120320.0,350.1214,351.0358,349.4166,350.9025,120320.0
2022-05-16 11:50:00,368.49,369.21,368.01,368.93,91669.0,350.9691,351.6549,350.512,351.3882,91669.0
2022-05-16 12:00:00,369.04,369.55,368.23,368.55,63164.0,351.493,351.9787,350.7215,351.0263,63164.0
2022-05-16 12:10:00,368.53,368.61,367.72,368.11,44302.0,351.0072,351.0834,350.2357,350.6072,44302.0
2022-05-16 12:20:00,368.1,368.2,367.59,368.09,36359.0,350.5977,350.6929,350.1119,350.5882,36359.0
2022-05-16 12:30:00,368.04,368.67,367.46,367.56,51808.0,350.5405,351.1406,349.9881,350.0834,51808.0
2022-05-16 12:40:00,367.5,368.08,367.16,367.93,23019.0,350.0262,350.5786,349.7024,350.4358,23019.0
2022-05-16 12:50:00,368.12,368.15,367.16,367.55,30077.0,350.6167,350.6453,349.7024,350.0738,30077.0
2022-05-16 13:00:00,367.35,368.35,367.09,368.34,41674.0,349.8833,350.8358,349.6357,350.8263,41674.0
2022-05-16 13:10:00,368.26,369.04,368.05,368.08,47990.0,350.7501,351.493,350.5501,350.5786,47990.0
2022-05-16 13:20:00,368.13,369.79,368.06,369.69,51481.0,350.6262,352.2073,350.5596,352.1121,51481.0
2022-05-16 13:30:00,369.77,370.03,369.56,369.76,48447.0,352.1883,352.4359,351.9883,352.1787,48447.0
2022-05-16 13:40:00,369.75,370.21,369.17,369.42,56009.0,352.1692,352.6073,351.6168,351.8549,56009.0
2022-05-16 13:50:00,369.5,369.78,369.32,369.52,37244.0,351.9311,352.1978,351.7597,351.9502,37244.0
2022-05-16 14:00:00,369.6,370.47,369.05,370.27,64066.0,352.0264,352.855,351.5025,352.6645,64066.0
2022-05-16 14:10:00,370.25,370.25,369.7,369.94,51273.0,352.6454,352.6454,352.1216,352.3502,51273.0
2022-05-16 14:20:00,370.0,370.94,369.86,370.93,79473.0,352.4073,353.3026,352.274,353.2931,79473.0
2022-05-16 14:30:00,370.99,371.35,370.58,370.89,138347.0,353.3503,353.6931,352.9598,353.255,138347.0
2022-05-16 14:40:00,370.95,371.19,370.05,370.11,106478.0,353.3122,353.5408,352.455,352.5121,106478.0
2022-05-16 14:50:00,370.1,370.57,369.81,370.45,58563.0,352.5026,352.9502,352.2264,352.8359,58563.0
2022-05-16 15:00:00,370.44,370.74,370.0,370.0,45560.0,352.8264,353.1121,352.4073,352.4073,45560.0
2022-05-16 15:10:00,369.98,369.98,368.57,368.95,82103.0,352.3883,352.3883,351.0453,351.4073,82103.0
2022-05-16 15:20:00,368.84,368.87,368.3,368.58,75084.0,351.3025,351.3311,350.7882,351.0549,75084.0
2022-05-16 15:30:00,368.58,368.85,367.66,368.11,105563.0,351.0549,351.312,350.1786,350.6072,105563.0
2022-05-16 15:40:00,368.15,368.35,367.24,367.64,104118.0,350.6453,350.8358,349.7786,350.1595,104118.0
2022-05-16 15:50:00,367.65,368.53,367.08,367.88,207593.0,350.1691,351.0072,349.6262,350.3881,207593.0
2022-05-17 09:30:00,373.66,373.76,372.5,372.65,219884.0,355.8933,355.9886,354.7885,354.9313,219884.0
2022-05-17 09:40:00,373.08,373.41,372.19,372.2,93238.0,355.3409,355.6552,354.4932,354.5027,93238.0
2022-05-17 09:50:00,372.17,372.79,371.76,372.37,70198.0,354.4742,355.0647,354.0837,354.6646,70198.0
2022-05-17 10:00:00,372.49,373.33,372.15,372.22,145454.0,354.7789,355.579,354.4551,354.5218,145454.0
2022-05-17 10:10:00,372.19,372.93,371.91,372.83,48252.0,354.4932,355.198,354.2265,355.1028,48252.0
2022-05-17 10:20:00,372.88,373.0,371.48,371.57,47511.0,355.1504,355.2647,353.817,353.9027,47511.0
2022-05-17 10:30:00,371.57,372.02,371.0,371.12,55532.0,353.9027,354.3313,353.3598,353.4741,55532.0
2022-05-17 10:40:00,371.12,371.12,370.08,370.59,82268.0,353.4741,353.4741,352.4835,352.9693,82268.0
2022-05-17 10:50:00,370.6,371.2,370.24,371.2,69327.0,352.9788,353.5503,352.6359,353.5503,69327.0
2022-05-17 11:00:00,371.21,371.79,371.06,371.6,57228.0,353.5598,354.1122,353.4169,353.9313,57228.0
2022-05-17 11:10:00,371.66,371.93,371.12,371.78,63554.0,353.9884,354.2456,353.4741,354.1027,63554.0
2022-05-17 11:20:00,371.73,372.61,371.68,372.45,35848.0,354.0551,354.8932,354.0075,354.7408,35848.0
2022-05-17 11:30:00,372.53,373.23,372.47,372.87,49655.0,354.817,355.4838,354.7599,355.1409,49655.0
2022-05-17 11:40:00,372.89,373.2,372.3,372.39,56968.0,355.1599,355.4552,354.598,354.6837,56968.0
2022-05-17 11:50:00,372.43,373.0,372.43,372.65,22274.0,354.7218,355.2647,354.7218,354.9313,22274.0
2022-05-17 12:00:00,372.75,372.81,371.95,372.34,22347.0,355.0266,355.0837,354.2646,354.6361,22347.0
2022-05-17 12:10:00,372.27,373.0,371.96,372.76,38341.0,354.5694,355.2647,354.2741,355.0361,38341.0
2022-05-17 12:20:00,372.74,373.32,372.55,373.1,22328.0,355.0171,355.5695,354.8361,355.3599,22328.0
2022-05-17 12:30:00,373.06,373.49,372.93,373.26,26931.0,355.3218,355.7314,355.198,355.5123,26931.0
2022-05-17 12:40:00,373.28,374.06,373.19,373.74,51856.0,355.5314,356.2743,355.4457,355.9695,51856.0
2022-05-17 12:50:00,373.69,373.71,373.27,373.4,26637.0,355.9219,355.9409,355.5219,355.6457,26637.0
2022-05-17 13:00:00,373.37,373.79,372.72,373.59,27785.0,355.6171,356.0171,354.998,355.8266,27785.0
2022-05-17 13:10:00,373.63,374.24,373.5,374.09,21263.0,355.8647,356.4457,355.7409,356.3029,21263.0
2022-05-17 13:20:00,374.09,374.18,373.58,373.59,50528.0,356.3029,356.3886,355.8171,355.8266,50528.0
2022-05-17 13:30:00,373.64,374.04,373.57,373.93,34495.0,355.8743,356.2552,355.8076,356.1505,34495.0
2022-05-17 13:40:00,373.89,374.01,373.49,373.93,48330.0,356.1124,356.2267,355.7314,356.1505,48330.0
2022-05-17 13:50:00,373.88,373.96,373.35,373.46,105224.0,356.1028,356.179,355.598,355.7028,105224.0
2022-05-17 14:00:00,373.52,374.53,372.91,374.4,136902.0,355.76,356.7219,355.179,356.5981,136902.0
2022-05-17 14:10:00,374.41,374.41,372.08,372.54,146669.0,356.6076,356.6076,354.3884,354.8266,146669.0
2022-05-17 14:20:00,372.51,372.68,370.94,372.13,140678.0,354.798,354.9599,353.3026,354.4361,140678.0
2022-05-17 14:30:00,372.0,372.77,371.18,372.77,160653.0,354.3122,355.0456,353.5312,355.0456,160653.0
2022-05-17 14:40:00,372.71,374.79,372.71,374.62,142023.0,354.9885,356.9696,354.9885,356.8077,142023.0
2022-05-17 14:50:00,374.65,374.77,373.91,374.18,89525.0,356.8362,356.9505,356.1314,356.3886,89525.0
2022-05-17 15:00:00,374.13,375.56,374.11,374.95,390483.0,356.341,357.703,356.3219,357.122,390483.0
2022-05-17 15:10:00,374.93,375.17,374.51,375.0,74406.0,357.1029,357.3315,356.7029,357.1696,74406.0
2022-05-17 15:20:00,375.11,375.36,374.81,375.05,235719.0,357.2744,357.5125,356.9886,357.2172,235719.0
2022-05-17 15:30:00,375.1,375.37,374.6,374.65,59974.0,357.2648,357.522,356.7886,356.8362,59974.0
2022-05-17 15:40:00,374.65,375.13,373.94,374.16,146215.0,356.8362,357.2934,356.16,356.3695,146215.0
2022-05-17 15:50:00,374.17,375.34,374.17,375.25,222673.0,356.3791,357.4934,356.3791,357.4077,222673.0
2022-05-18 09:30:00,370.98,371.16,369.82,369.99,205315.0,353.3407,353.5122,352.2359,352.3978,205315.0
2022-05-18 09:40:00,369.91,370.02,369.17,369.65,91559.0,352.3216,352.4264,351.6168,352.074,91559.0
2022-05-18 09:50:00,369.67,369.79,368.5,368.69,259044.0,352.093,352.2073,350.9787,351.1596,259044.0
2022-05-18 10:00:00,368.66,369.58,368.66,368.68,102955.0,351.131,352.0073,351.131,351.1501,102955.0
2022-05-18 10:10:00,368.65,369.48,368.5,369.01,221959.0,351.1215,351.9121,350.9787,351.4644,221959.0
2022-05-18 10:20:00,368.88,369.42,368.08,368.09,188057.0,351.3406,351.8549,350.5786,350.5882,188057.0
2022-05-18 10:30:00,368.03,368.34,367.63,368.04,82942.0,350.531,350.8263,350.15,350.5405,82942.0
2022-05-18 10:40:00,368.03,368.71,367.75,368.3,52483.0,350.531,351.1787,350.2643,350.7882,52483.0
2022-05-18 10:50:00,368.34,368.36,367.8,368.35,89444.0,350.8263,350.8453,350.3119,350.8358,89444.0
2022-05-18 11:00:00,368.26,368.26,367.03,367.07,92058.0,350.7501,350.7501,349.5786,349.6166,92058.0
2022-05-18 11:10:00,367.05,367.07,365.92,366.08,86090.0,349.5976,349.6166,348.5213,348.6737,86090.0
2022-05-18 11:20:00,366.05,366.05,364.74,364.94,67718.0,348.6451,348.6451,347.3974,347.5879,67718.0
2022-05-18 11:30:00,364.96,365.68,364.47,365.32,117086.0,347.607,348.2927,347.1403,347.9499,117086.0
2022-05-18 11:40:00,365.3,365.99,365.05,365.33,126070.0,347.9308,348.588,347.6927,347.9594,126070.0
2022-05-18 11:50:00,365.38,365.56,364.29,364.46,65031.0,348.007,348.1784,346.9688,347.1307,65031.0
2022-05-18 12:00:00,364.44,364.71,363.71,363.95,73234.0,347.1117,347.3689,346.4164,346.645,73234.0
2022-05-18 12:10:00,363.92,364.68,363.62,364.29,58030.0,346.6164,347.3403,346.3307,346.9688,58030.0
2022-05-18 12:20:00,364.27,364.37,363.28,363.65,69770.0,346.9498,347.045,346.0069,346.3593,69770.0
2022-05-18 12:30:00,363.68,364.38,363.39,364.22,44000.0,346.3878,347.0546,346.1116,346.9022,44000.0
2022-05-18 12:40:00,364.11,364.57,363.64,364.57,31205.0,346.7974,347.2355,346.3497,347.2355,31205.0
2022-05-18 12:50:00,364.55,365.03,364.5,364.98,77580.0,347.2165,347.6736,347.1688,347.626,77580.0
2022-05-18 13:00:00,364.92,364.92,362.92,362.98,90412.0,347.5689,347.5689,345.664,345.7211,90412.0
2022-05-18 13:10:00,362.99,363.11,362.11,362.2,66495.0,345.7306,345.8449,344.8925,344.9782,66495.0
2022-05-18 13:20:00,362.21,362.8,362.1,362.48,76866.0,344.9877,345.5497,344.883,345.2449,76866.0
2022-05-18 13:30:00,362.44,362.98,362.2,362.85,56038.0,345.2068,345.7211,344.9782,345.5973,56038.0
2022-05-18 13:40:00,362.87,362.88,361.23,361.27,183536.0,345.6163,345.6259,344.0543,344.0924,183536.0
2022-05-18 13:50:00,361.29,361.41,360.75,361.23,89100.0,344.1115,344.2258,343.5972,344.0543,89100.0
2022-05-18 14:00:00,361.3,361.51,360.85,361.36,102692.0,344.121,344.321,343.6924,344.1781,102692.0
2022-05-18 14:10:00,361.41,361.75,360.66,361.54,130112.0,344.2258,344.5496,343.5114,344.3496,130112.0
2022-05-18 14:20:00,361.47,361.98,361.14,361.84,78999.0,344.2829,344.7687,343.9686,344.6353,78999.0
2022-05-18 14:30:00,361.82,362.02,360.21,360.59,177081.0,344.6163,344.8068,343.0828,343.4448,177081.0
2022-05-18 14:40:00,360.55,361.07,359.9,360.82,105555.0,343.4067,343.9019,342.7876,343.6638,105555.0
2022-05-18 14:50:00,360.77,361.06,359.86,360.0,73952.0,343.6162,343.8924,342.7495,342.8828,73952.0
2022-05-18 15:00:00,360.01,360.91,359.97,360.25,105024.0,342.8923,343.7495,342.8542,343.1209,105024.0
2022-05-18 15:10:00,360.23,360.68,360.0,360.27,105328.0,343.1019,343.5305,342.8828,343.14,105328.0
2022-05-18 15:20:00,360.25,360.58,359.12,359.28,127296.0,343.1209,343.4352,342.0447,342.197,127296.0
2022-05-18 15:30:00,359.24,361.05,359.15,360.64,305922.0,342.1589,343.8829,342.0732,343.4924,305922.0
2022-05-18 15:40:00,360.61,360.97,359.24,359.48,211168.0,343.4638,343.8067,342.1589,342.3875,211168.0
2022-05-18 15:50:00,359.48,360.54,359.0,360.35,615275.0,342.3875,343.3971,341.9304,343.2162,615275.0
2022-05-19 09:30:00,357.13,360.07,357.06,359.34,339210.0,340.1493,342.9495,340.0826,342.2542,339210.0
2022-05-19 09:40:00,359.29,359.52,356.03,356.22,171130.0,342.2066,342.4256,339.1016,339.2825,171130.0
2022-05-19 09:50:00,356.21,358.11,355.85,357.33,191857.0,339.273,341.0827,338.9301,340.3398,191857.0
2022-05-19 10:00:00,357.16,359.45,356.91,358.06,147631.0,340.1778,342.359,339.9397,341.0351,147631.0
2022-05-19 10:10:00,358.06,359.42,357.87,358.93,88444.0,341.0351,342.3304,340.8541,341.8637,88444.0
2022-05-19 10:20:00,358.91,360.24,357.65,358.1,103139.0,341.8446,343.1114,340.6445,341.0732,103139.0
2022-05-19 10:30:00,357.98,359.09,357.24,357.67,102163.0,340.9589,342.0161,340.254,340.6636,102163.0
2022-05-19 10:40:00,357.61,357.82,356.69,357.0,127399.0,340.6065,340.8065,339.7302,340.0255,127399.0
2022-05-19 10:50:00,356.9,358.66,356.54,357.77,102265.0,339.9302,341.6065,339.5873,340.7588,102265.0
2022-05-19 11:00:00,357.78,358.47,356.9,357.83,73132.0,340.7684,341.4256,339.9302,340.816,73132.0
2022-05-19 11:10:00,357.81,358.72,357.11,358.17,79643.0,340.7969,341.6637,340.1302,341.1398,79643.0
2022-05-19 11:20:00,357.92,358.82,357.52,358.07,92326.0,340.9017,341.7589,340.5207,341.0446,92326.0
2022-05-19 11:30:00,358.14,360.59,358.14,360.41,75314.0,341.1113,343.4448,341.1113,343.2733,75314.0
2022-05-19 11:40:00,360.46,361.5,360.42,361.33,110484.0,343.3209,344.3115,343.2828,344.1496,110484.0
2022-05-19 11:50:00,361.28,361.37,359.67,360.24,93208.0,344.102,344.1877,342.5685,343.1114,93208.0
2022-05-19 12:00:00,360.27,360.69,359.88,360.45,56547.0,343.14,343.54,342.7685,343.3114,56547.0
2022-05-19 12:10:00,360.58,361.2,360.07,360.2,85022.0,343.4352,344.0258,342.9495,343.0733,85022.0
2022-05-19 12:20:00,360.19,360.24,359.23,360.12,53751.0,343.0638,343.1114,342.1494,342.9971,53751.0
2022-05-19 12:30:00,359.97,360.2,358.48,358.53,83839.0,342.8542,343.0733,341.4351,341.4827,83839.0
2022-05-19 12:40:00,358.65,358.65,357.42,357.63,64231.0,341.597,341.597,340.4255,340.6255,64231.0
2022-05-19 12:50:00,357.64,358.5,357.43,358.36,75266.0,340.635,341.4541,340.435,341.3208,75266.0
2022-05-19 13:00:00,358.43,359.02,357.85,358.26,46475.0,341.3875,341.9494,340.835,341.2255,46475.0
2022-05-19 13:10:00,358.3,358.3,356.95,358.0,82518.0,341.2636,341.2636,339.9778,340.9779,82518.0
2022-05-19 13:20:00,358.14,358.76,357.7,358.06,88572.0,341.1113,341.7018,340.6922,341.0351,88572.0
2022-05-19 13:30:00,358.14,358.99,357.81,358.68,89978.0,341.1113,341.9208,340.7969,341.6256,89978.0
2022-05-19 13:40:00,358.65,359.03,357.06,357.22,87236.0,341.597,341.9589,340.0826,340.235,87236.0
2022-05-19 13:50:00,357.19,360.47,357.13,359.98,131078.0,340.2064,343.3305,340.1493,342.8638,131078.0
2022-05-19 14:00:00,360.05,360.14,358.55,359.1,82742.0,342.9304,343.0162,341.5018,342.0256,82742.0
2022-05-19 14:10:00,359.26,359.77,358.79,358.87,69784.0,342.178,342.6637,341.7303,341.8065,69784.0
2022-05-19 14:20:00,358.87,359.65,358.54,359.19,56800.0,341.8065,342.5495,341.4922,342.1113,56800.0
2022-05-19 14:30:00,359.26,360.53,358.88,359.97,97479.0,342.178,343.3876,341.8161,342.8542,97479.0
2022-05-19 14:40:00,359.92,360.81,358.88,360.8,119263.0,342.8066,343.6543,341.8161,343.6448,119263.0
2022-05-19 14:50:00,360.79,361.36,360.17,360.94,121750.0,343.6352,344.1781,343.0447,343.7781,121750.0
2022-05-19 15:00:00,361.03,362.23,360.73,360.88,206057.0,343.8638,345.0068,343.5781,343.721,206057.0
2022-05-19 15:10:00,360.85,360.94,359.5,359.78,153003.0,343.6924,343.7781,342.4066,342.6733,153003.0
2022-05-19 15:20:00,359.7,359.76,358.27,358.32,94718.0,342.5971,342.6542,341.2351,341.2827,94718.0
2022-05-19 15:30:00,358.24,358.82,357.76,357.96,128763.0,341.2065,341.7589,340.7493,340.9398,128763.0
2022-05-19 15:40:00,357.93,359.47,357.6,358.74,261574.0,340.9112,342.378,340.5969,341.6827,261574.0
2022-05-19 15:50:00,358.78,358.89,357.59,357.96,457884.0,341.7208,341.8256,340.5874,340.9398,457884.0
2022-05-20 09:30:00,361.5,361.8,360.0,361.14,581958.0,344.3115,344.5972,342.8828,343.9686,581958.0
2022-05-20 09:40:00,361.02,361.95,360.45,360.86,411197.0,343.8543,344.7401,343.3114,343.7019,411197.0
2022-05-20 09:50:00,360.79,361.38,360.47,361.13,90970.0,343.6352,344.1972,343.3305,343.9591,90970.0
2022-05-20 10:00:00,361.15,361.4,358.86,359.02,123381.0,343.9781,344.2162,341.797,341.9494,123381.0
2022-05-20 10:10:00,359.05,359.54,358.68,359.18,81647.0,341.978,342.4447,341.6256,342.1018,81647.0
2022-05-20 10:20:00,359.11,359.68,358.35,359.44,65257.0,342.0351,342.578,341.3113,342.3494,65257.0
2022-05-20 10:30:00,359.33,359.5,358.4,358.61,51020.0,342.2447,342.4066,341.3589,341.5589,51020.0
2022-05-20 10:40:00,358.57,359.23,358.16,358.32,53657.0,341.5208,342.1494,341.1303,341.2827,53657.0
2022-05-20 10:50:00,358.34,358.46,356.16,356.16,104269.0,341.3017,341.416,339.2254,339.2254,104269.0
2022-05-20 11:00:00,356.13,356.54,355.42,355.61,89537.0,339.1968,339.5873,338.5206,338.7015,89537.0
2022-05-20 11:10:00,355.56,355.69,354.5,354.68,93641.0,338.6539,338.7777,337.6443,337.8158,93641.0
2022-05-20 11:20:00,354.71,355.56,354.32,355.28,80919.0,337.8443,338.6539,337.4729,338.3872,80919.0
2022-05-20 11:30:00,355.27,356.11,354.73,355.0,89217.0,338.3777,339.1778,337.8634,338.1206,89217.0
2022-05-20 11:40:00,355.0,355.74,354.73,355.48,53770.0,338.1206,338.8254,337.8634,338.5777,53770.0
2022-05-20 11:50:00,355.43,355.91,354.9,354.98,108803.0,338.5301,338.9873,338.0253,338.1015,108803.0
2022-05-20 12:00:00,354.94,355.1,353.25,353.25,165147.0,338.0634,338.2158,336.4538,336.4538,165147.0
2022-05-20 12:10:00,353.26,353.8,352.55,353.08,174354.0,336.4633,336.9776,335.787,336.2918,174354.0
2022-05-20 12:20:00,353.04,353.77,352.99,353.39,115449.0,336.2537,336.949,336.2061,336.5871,115449.0
2022-05-20 12:30:00,353.35,353.73,352.11,352.37,246655.0,336.549,336.9109,335.368,335.6156,246655.0
2022-05-20 12:40:00,352.31,352.43,351.0,352.34,238956.0,335.5585,335.6727,334.3107,335.587,238956.0
2022-05-20 12:50:00,352.28,352.51,351.46,351.98,148379.0,335.5299,335.7489,334.7489,335.2441,148379.0
2022-05-20 13:00:00,352.02,352.03,350.68,350.84,125871.0,335.2822,335.2918,334.006,334.1583,125871.0
2022-05-20 13:10:00,350.87,351.08,350.39,350.42,100535.0,334.1869,334.3869,333.7297,333.7583,100535.0
2022-05-20 13:20:00,350.41,350.77,349.84,349.87,208010.0,333.7488,334.0917,333.2059,333.2345,208010.0
2022-05-20 13:30:00,349.9,352.26,349.76,351.66,170907.0,333.263,335.5108,333.1297,334.9394,170907.0
2022-05-20 13:40:00,351.63,352.74,351.2,352.13,132231.0,334.9108,335.968,334.5012,335.387,132231.0
2022-05-20 13:50:00,352.09,353.0,351.64,352.41,113018.0,335.3489,336.2156,334.9203,335.6537,113018.0
2022-05-20 14:00:00,352.45,352.71,351.17,351.75,98128.0,335.6918,335.9394,334.4727,335.0251,98128.0
2022-05-20 14:10:00,351.86,352.2,350.83,351.29,106605.0,335.1299,335.4537,334.1488,334.587,106605.0
2022-05-20 14:20:00,351.23,351.67,350.74,351.62,100488.0,334.5298,334.9489,334.0631,334.9013,100488.0
2022-05-20 14:30:00,351.43,351.78,350.54,351.11,114811.0,334.7203,335.0537,333.8726,334.4155,114811.0
2022-05-20 14:40:00,351.03,352.4,351.02,352.29,99289.0,334.3393,335.6442,334.3298,335.5394,99289.0
2022-05-20 14:50:00,352.31,353.68,351.98,352.54,153418.0,335.5585,336.8633,335.2441,335.7775,153418.0
2022-05-20 15:00:00,352.59,353.06,351.44,351.68,152755.0,335.8251,336.2728,334.7298,334.9584,152755.0
2022-05-20 15:10:00,351.74,352.74,351.42,352.37,126645.0,335.0156,335.968,334.7108,335.6156,126645.0
2022-05-20 15:20:00,352.47,354.11,352.14,354.1,177256.0,335.7108,337.2729,335.3965,337.2633,177256.0
2022-05-20 15:30:00,354.06,356.49,353.38,355.7,302983.0,337.2252,339.5397,336.5776,338.7873,302983.0
2022-05-20 15:40:00,355.77,357.62,355.72,357.0,250461.0,338.8539,340.616,338.8063,340.0255,250461.0
2022-05-20 15:50:00,357.0,358.4,356.75,358.09,621181.0,340.0255,341.3589,339.7873,341.0636,621181.0
2022-05-23 09:30:00,361.09,361.35,359.56,360.0,295967.0,343.921,344.1686,342.4637,342.8828,295967.0
2022-05-23 09:40:00,359.92,362.5,359.5,362.14,144344.0,342.8066,345.2639,342.4066,344.9211,144344.0
2022-05-23 09:50:00,362.12,362.52,360.37,360.53,106620.0,344.902,345.283,343.2352,343.3876,106620.0
2022-05-23 10:00:00,360.52,360.52,358.85,359.72,117795.0,343.3781,343.3781,341.7875,342.6161,117795.0
2022-05-23 10:10:00,359.56,361.59,359.49,361.29,73574.0,342.4637,344.3972,342.3971,344.1115,73574.0
2022-05-23 10:20:00,361.08,362.15,360.21,362.15,130358.0,343.9115,344.9306,343.0828,344.9306,130358.0
2022-05-23 10:30:00,362.24,362.66,361.73,362.43,522608.0,345.0163,345.4163,344.5306,345.1973,522608.0
2022-05-23 10:40:00,362.45,363.09,361.61,362.26,79943.0,345.2163,345.8259,344.4163,345.0354,79943.0
2022-05-23 10:50:00,362.18,362.41,360.96,362.17,73884.0,344.9592,345.1782,343.7972,344.9496,73884.0
2022-05-23 11:00:00,362.13,363.58,361.75,363.27,117453.0,344.9115,346.2926,344.5496,345.9973,117453.0
2022-05-23 11:10:00,363.31,364.1,362.89,363.5,101610.0,346.0354,346.7879,345.6354,346.2164,101610.0
2022-05-23 11:20:00,363.47,363.97,363.23,363.96,77820.0,346.1878,346.664,345.9592,346.6545,77820.0
2022-05-23 11:30:00,363.96,364.94,363.79,364.93,67343.0,346.6545,347.5879,346.4926,347.5784,67343.0
2022-05-23 11:40:00,364.87,364.89,363.78,364.16,42895.0,347.5213,347.5403,346.4831,346.845,42895.0
2022-05-23 11:50:00,364.22,364.79,364.05,364.36,43087.0,346.9022,347.4451,346.7402,347.0355,43087.0
2022-05-23 12:00:00,364.28,365.47,364.21,365.31,63602.0,346.9593,348.0927,346.8926,347.9403,63602.0
2022-05-23 12:10:00,365.24,365.24,364.48,364.76,51613.0,347.8737,347.8737,347.1498,347.4165,51613.0
2022-05-23 12:20:00,364.76,365.22,364.36,364.47,51212.0,347.4165,347.8546,347.0355,347.1403,51212.0
2022-05-23 12:30:00,364.55,364.79,363.93,364.77,88987.0,347.2165,347.4451,346.6259,347.426,88987.0
2022-05-23 12:40:00,364.81,364.85,363.74,363.83,59382.0,347.4641,347.5022,346.445,346.5307,59382.0
2022-05-23 12:50:00,363.87,364.0,363.37,363.98,53772.0,346.5688,346.6926,346.0926,346.6736,53772.0
2022-05-23 13:00:00,363.98,364.02,363.26,363.61,41550.0,346.6736,346.7117,345.9878,346.3212,41550.0
2022-05-23 13:10:00,363.52,363.78,362.62,362.8,62539.0,346.2354,346.4831,345.3782,345.5497,62539.0
2022-05-23 13:20:00,362.75,363.27,362.17,363.2,62031.0,345.5021,345.9973,344.9496,345.9307,62031.0
2022-05-23 13:30:00,363.21,363.97,362.88,363.73,49622.0,345.9402,346.664,345.6259,346.4355,49622.0
2022-05-23 13:40:00,363.77,364.74,363.66,364.53,53162.0,346.4736,347.3974,346.3688,347.1974,53162.0
2022-05-23 13:50:00,364.44,364.62,364.09,364.58,44958.0,347.1117,347.2831,346.7783,347.245,44958.0
2022-05-23 14:00:00,364.74,364.94,364.16,364.66,36989.0,347.3974,347.5879,346.845,347.3212,36989.0
2022-05-23 14:10:00,364.65,365.1,364.65,365.04,72988.0,347.3117,347.7403,347.3117,347.6832,72988.0
2022-05-23 14:20:00,365.05,365.21,364.63,364.75,54824.0,347.6927,347.8451,347.2927,347.407,54824.0
2022-05-23 14:30:00,364.74,365.03,364.53,364.86,74247.0,347.3974,347.6736,347.1974,347.5117,74247.0
2022-05-23 14:40:00,364.91,365.57,364.37,364.64,65709.0,347.5594,348.188,347.045,347.3022,65709.0
2022-05-23 14:50:00,364.62,364.9,364.09,364.22,71618.0,347.2831,347.5498,346.7783,346.9022,71618.0
2022-05-23 15:00:00,364.23,365.06,364.23,365.05,94492.0,346.9117,347.7022,346.9117,347.6927,94492.0
2022-05-23 15:10:00,365.13,365.13,363.93,364.46,65534.0,347.7689,347.7689,346.6259,347.1307,65534.0
2022-05-23 15:20:00,364.46,364.68,363.63,364.11,85286.0,347.1307,347.3403,346.3402,346.7974,85286.0
2022-05-23 15:30:00,364.04,364.94,363.77,363.82,82495.0,346.7307,347.5879,346.4736,346.5212,82495.0
2022-05-23 15:40:00,363.76,364.13,363.06,363.21,124240.0,346.464,346.8164,345.7973,345.9402,124240.0
2022-05-23 15:50:00,363.43,364.93,363.42,364.89,447541.0,346.1497,347.5784,346.1402,347.5403,447541.0
2022-05-24 09:30:00,360.85,361.73,359.75,359.83,169348.0,343.6924,344.5306,342.6447,342.7209,169348.0
2022-05-24 09:40:00,359.8,360.66,359.64,359.94,154850.0,342.6923,343.5114,342.5399,342.8257,154850.0
2022-05-24 09:50:00,359.77,360.52,359.1,359.18,96115.0,342.6637,343.3781,342.0256,342.1018,96115.0
2022-05-24 10:00:00,359.15,359.3,357.67,357.81,128104.0,342.0732,342.2161,340.6636,340.7969,128104.0
2022-05-24 10:10:00,357.81,357.94,356.13,356.27,170830.0,340.7969,340.9208,339.1968,339.3302,170830.0
2022-05-24 10:20:00,356.2,357.59,356.2,357.54,659286.0,339.2635,340.5874,339.2635,340.5398,659286.0
2022-05-24 10:30:00,357.51,357.51,356.63,357.0,85469.0,340.5112,340.5112,339.673,340.0255,85469.0
2022-05-24 10:40:00,356.99,357.47,355.89,355.93,99628.0,340.0159,340.4731,338.9682,339.0063,99628.0
2022-05-24 10:50:00,356.02,356.72,355.7,356.63,100711.0,339.0921,339.7588,338.7873,339.673,100711.0
2022-05-24 11:00:00,356.71,357.27,356.49,356.95,70342.0,339.7492,340.2826,339.5397,339.9778,70342.0
2022-05-24 11:10:00,356.92,357.49,356.28,356.38,66853.0,339.9493,340.4922,339.3397,339.4349,66853.0
2022-05-24 11:20:00,356.41,357.2,356.04,357.16,84801.0,339.4635,340.2159,339.1111,340.1778,84801.0
2022-05-24 11:30:00,357.15,357.41,356.61,356.9,40741.0,340.1683,340.416,339.654,339.9302,40741.0
2022-05-24 11:40:00,357.06,359.17,356.93,359.06,94080.0,340.0826,342.0923,339.9588,341.9875,94080.0
2022-05-24 11:50:00,359.09,359.41,358.46,358.78,68405.0,342.0161,342.3209,341.416,341.7208,68405.0
2022-05-24 12:00:00,358.7,359.43,358.3,359.42,36573.0,341.6446,342.3399,341.2636,342.3304,36573.0
2022-05-24 12:10:00,359.41,360.88,359.21,359.97,136163.0,342.3209,343.721,342.1304,342.8542,136163.0
2022-05-24 12:20:00,359.9,359.9,359.1,359.14,101106.0,342.7876,342.7876,342.0256,342.0637,101106.0
2022-05-24 12:30:00,359.15,359.43,357.76,357.96,69417.0,342.0732,342.3399,340.7493,340.9398,69417.0
2022-05-24 12:40:00,357.97,358.39,357.72,358.22,34558.0,340.9493,341.3494,340.7112,341.1874,34558.0
2022-05-24 12:50:00,358.22,359.23,358.02,358.65,50127.0,341.1874,342.1494,340.997,341.597,50127.0
2022-05-24 13:00:00,358.63,358.66,357.36,357.67,69434.0,341.578,341.6065,340.3683,340.6636,69434.0
2022-05-24 13:10:00,357.62,358.39,357.52,358.03,53332.0,340.616,341.3494,340.5207,341.0065,53332.0
2022-05-24 13:20:00,358.06,358.55,357.55,358.47,39795.0,341.0351,341.5018,340.5493,341.4256,39795.0
2022-05-24 13:30:00,358.42,359.11,357.72,359.01,82650.0,341.3779,342.0351,340.7112,341.9399,82650.0
2022-05-24 13:40:00,359.03,360.16,359.03,359.71,117545.0,341.9589,343.0352,341.9589,342.6066,117545.0
2022-05-24 13:50:00,359.68,360.33,359.51,359.84,66514.0,342.578,343.1971,342.4161,342.7304,66514.0
2022-05-24 14:00:00,359.91,360.72,359.15,360.49,61256.0,342.7971,343.5686,342.0732,343.3495,61256.0
2022-05-24 14:10:00,360.44,361.42,359.77,359.98,78857.0,343.3019,344.2353,342.6637,342.8638,78857.0
2022-05-24 14:20:00,359.8,360.91,359.48,360.37,66601.0,342.6923,343.7495,342.3875,343.2352,66601.0
2022-05-24 14:30:00,360.33,361.3,359.99,361.11,36015.0,343.1971,344.121,342.8733,343.94,36015.0
2022-05-24 14:40:00,361.24,361.3,358.83,359.11,66484.0,344.0639,344.121,341.7684,342.0351,66484.0
2022-05-24 14:50:00,359.1,359.35,358.55,359.22,96493.0,342.0256,342.2637,341.5018,342.1399,96493.0
2022-05-24 15:00:00,359.2,360.67,359.1,360.19,110302.0,342.1208,343.521,342.0256,343.0638,110302.0
2022-05-24 15:10:00,360.23,360.85,360.06,360.21,99313.0,343.1019,343.6924,342.94,343.0828,99313.0
2022-05-24 15:20:00,360.24,361.09,359.56,360.98,91850.0,343.1114,343.921,342.4637,343.8162,91850.0
2022-05-24 15:30:00,361.04,363.21,360.78,362.64,242344.0,343.8734,345.9402,343.6257,345.3973,242344.0
2022-05-24 15:40:00,362.69,363.04,362.0,362.34,129637.0,345.4449,345.7783,344.7877,345.1115,129637.0
2022-05-24 15:50:00,362.51,362.6,360.98,362.15,289695.0,345.2735,345.3592,343.8162,344.9306,289695.0
2022-05-25 09:30:00,360.54,363.04,360.27,362.53,178038.0,343.3971,345.7783,343.14,345.2925,178038.0
2022-05-25 09:40:00,362.66,363.39,361.54,361.6,80565.0,345.4163,346.1116,344.3496,344.4067,80565.0
2022-05-25 09:50:00,361.72,362.96,361.7,362.63,46854.0,344.521,345.7021,344.502,345.3878,46854.0
2022-05-25 10:00:00,362.56,363.02,361.72,362.24,52245.0,345.3211,345.7592,344.521,345.0163,52245.0
2022-05-25 10:10:00,362.32,363.81,361.91,363.5,89329.0,345.0925,346.5117,344.702,346.2164,89329.0
2022-05-25 10:20:00,363.55,364.38,363.24,364.37,65498.0,346.264,347.0546,345.9688,347.045,65498.0
2022-05-25 10:30:00,364.37,365.3,364.06,365.13,66014.0,347.045,347.9308,346.7498,347.7689,66014.0
2022-05-25 10:40:00,365.18,365.23,363.65,364.0,74689.0,347.8165,347.8641,346.3593,346.6926,74689.0
2022-05-25 10:50:00,364.01,364.51,363.88,364.32,86179.0,346.7021,347.1784,346.5783,346.9974,86179.0
2022-05-25 11:00:00,364.34,364.36,363.49,363.97,144292.0,347.0165,347.0355,346.2069,346.664,144292.0
2022-05-25 11:10:00,363.95,364.41,363.81,364.04,91491.0,346.645,347.0831,346.5117,346.7307,91491.0
2022-05-25 11:20:00,364.02,364.22,363.65,363.9,32449.0,346.7117,346.9022,346.3593,346.5974,32449.0
2022-05-25 11:30:00,363.8,363.83,362.33,362.73,62865.0,346.5021,346.5307,345.102,345.483,62865.0
2022-05-25 11:40:00,362.7,363.58,362.52,363.44,141912.0,345.4544,346.2926,345.283,346.1592,141912.0
2022-05-25 11:50:00,363.44,363.66,363.07,363.29,46178.0,346.1592,346.3688,345.8068,346.0164,46178.0
2022-05-25 12:00:00,363.22,363.75,362.68,362.85,42658.0,345.9497,346.4545,345.4354,345.5973,42658.0
2022-05-25 12:10:00,362.8,363.23,362.56,362.75,110961.0,345.5497,345.9592,345.3211,345.5021,110961.0
2022-05-25 12:20:00,362.67,362.72,361.39,361.84,64122.0,345.4259,345.4735,344.2067,344.6353,64122.0
2022-05-25 12:30:00,361.97,362.29,361.37,361.75,59303.0,344.7591,345.0639,344.1877,344.5496,59303.0
2022-05-25 12:40:00,361.67,362.61,361.67,362.6,48608.0,344.4734,345.3687,344.4734,345.3592,48608.0
2022-05-25 12:50:00,362.48,362.61,361.89,362.59,88958.0,345.2449,345.3687,344.6829,345.3497,88958.0
2022-05-25 13:00:00,362.53,362.53,362.05,362.29,61513.0,345.2925,345.2925,344.8353,345.0639,61513.0
2022-05-25 13:10:00,362.2,362.58,361.55,362.21,47592.0,344.9782,345.3401,344.3591,344.9877,47592.0
2022-05-25 13:20:00,362.22,362.75,361.86,362.62,68615.0,344.9973,345.5021,344.6544,345.3782,68615.0
2022-05-25 13:30:00,362.5,363.2,362.44,362.77,27979.0,345.2639,345.9307,345.2068,345.5211,27979.0
2022-05-25 13:40:00,362.9,363.09,362.58,363.06,31948.0,345.6449,345.8259,345.3401,345.7973,31948.0
2022-05-25 13:50:00,363.09,363.09,362.36,362.61,63037.0,345.8259,345.8259,345.1306,345.3687,63037.0
2022-05-25 14:00:00,362.65,364.39,360.88,362.16,168663.0,345.4068,347.0641,343.721,344.9401,168663.0
2022-05-25 14:10:00,362.26,364.3,362.0,363.38,117246.0,345.0354,346.9784,344.7877,346.1021,117246.0
2022-05-25 14:20:00,363.5,364.94,363.22,364.84,87315.0,346.2164,347.5879,345.9497,347.4927,87315.0
2022-05-25 14:30:00,364.89,365.25,364.33,364.4,106395.0,347.5403,347.8832,347.0069,347.0736,106395.0
2022-05-25 14:40:00,364.42,365.42,364.31,364.59,72280.0,347.0927,348.0451,346.9879,347.2546,72280.0
2022-05-25 14:50:00,364.63,365.73,364.57,365.54,110288.0,347.2927,348.3404,347.2355,348.1594,110288.0
2022-05-25 15:00:00,365.57,366.99,365.38,366.85,92343.0,348.188,349.5405,348.007,349.4071,92343.0
2022-05-25 15:10:00,366.82,367.16,366.35,366.48,101410.0,349.3785,349.7024,348.9309,349.0547,101410.0
2022-05-25 15:20:00,366.52,366.74,366.18,366.3,106611.0,349.0928,349.3023,348.769,348.8833,106611.0
2022-05-25 15:30:00,366.35,366.75,365.47,365.67,70546.0,348.9309,349.3119,348.0927,348.2832,70546.0
2022-05-25 15:40:00,365.67,365.95,365.14,365.49,127692.0,348.2832,348.5499,347.7784,348.1118,127692.0
2022-05-25 15:50:00,365.43,365.58,364.42,365.4,389622.0,348.0546,348.1975,347.0927,348.0261,389622.0
2022-05-26 09:30:00,366.45,369.11,366.27,368.69,185566.0,349.0261,351.5597,348.8547,351.1596,185566.0
2022-05-26 09:40:00,368.67,369.47,368.47,369.25,125899.0,351.1406,351.9025,350.9501,351.693,125899.0
2022-05-26 09:50:00,369.21,370.23,369.21,370.02,143757.0,351.6549,352.6264,351.6549,352.4264,143757.0
2022-05-26 10:00:00,370.12,370.57,369.95,370.22,167341.0,352.5216,352.9502,352.3597,352.6169,167341.0
2022-05-26 10:10:00,370.21,371.07,369.91,371.07,110410.0,352.6073,353.4265,352.3216,353.4265,110410.0
2022-05-26 10:20:00,371.07,371.34,370.67,370.72,82353.0,353.4265,353.6836,353.0455,353.0931,82353.0
2022-05-26 10:30:00,370.77,371.0,370.31,370.95,69520.0,353.1407,353.3598,352.7026,353.3122,69520.0
2022-05-26 10:40:00,370.95,371.07,370.47,370.94,74101.0,353.3122,353.4265,352.855,353.3026,74101.0
2022-05-26 10:50:00,371.0,371.39,370.94,371.36,74239.0,353.3598,353.7312,353.3026,353.7027,74239.0
2022-05-26 11:00:00,371.34,371.98,371.28,371.71,50188.0,353.6836,354.2932,353.6265,354.036,50188.0
2022-05-26 11:10:00,371.75,372.14,371.63,371.92,52776.0,354.0741,354.4456,353.9598,354.236,52776.0
2022-05-26 11:20:00,371.89,372.16,371.45,371.55,61495.0,354.2075,354.4646,353.7884,353.8836,61495.0
2022-05-26 11:30:00,371.59,371.94,371.18,371.61,55109.0,353.9217,354.2551,353.5312,353.9408,55109.0
2022-05-26 11:40:00,371.6,371.78,371.08,371.29,59538.0,353.9313,354.1027,353.436,353.636,59538.0
2022-05-26 11:50:00,371.32,371.87,371.13,371.75,57123.0,353.6646,354.1884,353.4836,354.0741,57123.0
2022-05-26 12:00:00,371.72,372.23,371.56,371.91,94095.0,354.0456,354.5313,353.8932,354.2265,94095.0
2022-05-26 12:10:00,371.91,372.45,371.9,372.39,101355.0,354.2265,354.7408,354.217,354.6837,101355.0
2022-05-26 12:20:00,372.39,372.92,372.39,372.92,78147.0,354.6837,355.1885,354.6837,355.1885,78147.0
2022-05-26 12:30:00,372.92,373.08,372.69,372.96,174113.0,355.1885,355.3409,354.9694,355.2266,174113.0
2022-05-26 12:40:00,372.94,373.02,372.6,372.94,46346.0,355.2075,355.2837,354.8837,355.2075,46346.0
2022-05-26 12:50:00,372.93,373.54,372.92,373.54,56194.0,355.198,355.779,355.1885,355.779,56194.0
2022-05-26 13:00:00,373.5,373.97,373.47,373.95,51079.0,355.7409,356.1886,355.7123,356.1695,51079.0
2022-05-26 13:10:00,373.98,374.12,373.32,373.39,78453.0,356.1981,356.3314,355.5695,355.6361,78453.0
2022-05-26 13:20:00,373.41,373.53,372.72,372.84,67251.0,355.6552,355.7695,354.998,355.1123,67251.0
2022-05-26 13:30:00,372.89,373.27,372.82,373.06,49711.0,355.1599,355.5219,355.0932,355.3218,49711.0
2022-05-26 13:40:00,373.1,373.27,372.94,373.2,34026.0,355.3599,355.5219,355.2075,355.4552,34026.0
2022-05-26 13:50:00,373.2,373.5,372.78,373.43,46073.0,355.4552,355.7409,355.0552,355.6742,46073.0
2022-05-26 14:00:00,373.41,373.54,372.94,373.31,59018.0,355.6552,355.779,355.2075,355.56,59018.0
2022-05-26 14:10:00,373.33,373.49,373.06,373.26,51101.0,355.579,355.7314,355.3218,355.5123,51101.0
2022-05-26 14:20:00,373.29,373.77,373.24,373.31,69694.0,355.5409,355.9981,355.4933,355.56,69694.0
2022-05-26 14:30:00,373.31,373.42,372.64,372.9,57381.0,355.56,355.6647,354.9218,355.1694,57381.0
2022-05-26 14:40:00,372.86,373.24,372.68,373.12,52203.0,355.1313,355.4933,354.9599,355.379,52203.0
2022-05-26 14:50:00,373.07,373.41,372.98,373.21,62280.0,355.3314,355.6552,355.2456,355.4647,62280.0
2022-05-26 15:00:00,373.21,373.26,372.42,373.12,77481.0,355.4647,355.5123,354.7123,355.379,77481.0
2022-05-26 15:10:00,373.13,373.14,371.95,372.34,94539.0,355.3885,355.398,354.2646,354.6361,94539.0
2022-05-26 15:20:00,372.35,372.64,371.88,372.4,102561.0,354.6456,354.9218,354.1979,354.6932,102561.0
2022-05-26 15:30:00,372.37,372.94,372.26,372.92,72544.0,354.6646,355.2075,354.5599,355.1885,72544.0
2022-05-26 15:40:00,372.86,373.88,372.86,373.86,75421.0,355.1313,356.1028,355.1313,356.0838,75421.0
2022-05-26 15:50:00,373.89,374.13,372.24,372.52,255982.0,356.1124,356.341,354.5408,354.8075,255982.0
2022-05-27 09:30:00,374.94,376.8,374.8,376.66,273273.0,357.1124,358.884,356.9791,358.7507,273273.0
2022-05-27 09:40:00,376.67,377.54,376.2,377.38,154936.0,358.7602,359.5888,358.3125,359.4364,154936.0
2022-05-27 09:50:00,377.4,378.31,377.06,377.86,131657.0,359.4555,360.3222,359.1316,359.8936,131657.0
2022-05-27 10:00:00,377.9,378.35,377.57,378.02,97998.0,359.9317,360.3603,359.6174,360.046,97998.0
2022-05-27 10:10:00,378.08,378.72,377.92,378.5,118061.0,360.1031,360.7127,359.9508,360.5032,118061.0
2022-05-27 10:20:00,378.55,379.01,378.39,378.44,95031.0,360.5508,360.9889,360.3984,360.446,95031.0
2022-05-27 10:30:00,378.57,378.78,378.41,378.45,59724.0,360.5698,360.7699,360.4175,360.4556,59724.0
2022-05-27 10:40:00,378.47,378.47,377.88,378.31,60505.0,360.4746,360.4746,359.9127,360.3222,60505.0
2022-05-27 10:50:00,378.38,378.45,377.65,377.76,122295.0,360.3889,360.4556,359.6936,359.7984,122295.0
2022-05-27 11:00:00,377.78,378.1,377.38,378.06,64745.0,359.8174,360.1222,359.4364,360.0841,64745.0
2022-05-27 11:10:00,378.12,378.8,378.05,378.66,59097.0,360.1412,360.7889,360.0746,360.6556,59097.0
2022-05-27 11:20:00,378.61,378.83,378.36,378.59,74211.0,360.6079,360.8175,360.3698,360.5889,74211.0
2022-05-27 11:30:00,378.58,378.87,378.39,378.61,80104.0,360.5794,360.8556,360.3984,360.6079,80104.0
2022-05-27 11:40:00,378.62,379.29,378.55,379.18,80753.0,360.6175,361.2556,360.5508,361.1508,80753.0
2022-05-27 11:50:00,379.19,379.31,379.01,379.2,45514.0,361.1604,361.2747,360.9889,361.1699,45514.0
2022-05-27 12:00:00,379.23,379.52,379.12,379.27,42199.0,361.1985,361.4747,361.0937,361.2366,42199.0
2022-05-27 12:10:00,379.3,379.54,378.93,379.13,60912.0,361.2651,361.4937,360.9127,361.1032,60912.0
2022-05-27 12:20:00,379.15,379.21,378.71,379.05,47568.0,361.1223,361.1794,360.7032,361.027,47568.0
2022-05-27 12:30:00,379.01,379.15,378.64,378.94,27352.0,360.9889,361.1223,360.6365,360.9223,27352.0
2022-05-27 12:40:00,378.91,379.13,378.71,378.72,42704.0,360.8937,361.1032,360.7032,360.7127,42704.0
2022-05-27 12:50:00,378.68,379.27,378.55,379.12,32345.0,360.6746,361.2366,360.5508,361.0937,32345.0
2022-05-27 13:00:00,379.16,379.46,379.01,379.42,47769.0,361.1318,361.4175,360.9889,361.3794,47769.0
2022-05-27 13:10:00,379.4,379.47,379.13,379.31,26431.0,361.3604,361.4271,361.1032,361.2747,26431.0
2022-05-27 13:20:00,379.3,379.34,378.92,379.08,31389.0,361.2651,361.3032,360.9032,361.0556,31389.0
2022-05-27 13:30:00,379.11,379.3,378.82,378.82,35512.0,361.0842,361.2651,360.808,360.808,35512.0
2022-05-27 13:40:00,378.81,378.89,378.65,378.83,34188.0,360.7984,360.8746,360.646,360.8175,34188.0
2022-05-27 13:50:00,378.82,379.0,378.79,378.96,23105.0,360.808,360.9794,360.7794,360.9413,23105.0
2022-05-27 14:00:00,378.96,379.13,378.71,379.13,34074.0,360.9413,361.1032,360.7032,361.1032,34074.0
2022-05-27 14:10:00,379.17,379.34,379.02,379.31,54762.0,361.1413,361.3032,360.9985,361.2747,54762.0
2022-05-27 14:20:00,379.35,379.39,379.17,379.19,34733.0,361.3128,361.3509,361.1413,361.1604,34733.0
2022-05-27 14:30:00,379.22,379.59,379.19,379.31,45784.0,361.1889,361.5414,361.1604,361.2747,45784.0
2022-05-27 14:40:00,379.31,379.58,379.11,379.54,43877.0,361.2747,361.5318,361.0842,361.4937,43877.0
2022-05-27 14:50:00,379.54,379.83,379.42,379.77,59060.0,361.4937,361.7699,361.3794,361.7128,59060.0
2022-05-27 15:00:00,379.74,380.64,379.65,380.58,133610.0,361.6842,362.5414,361.5985,362.4843,133610.0
2022-05-27 15:10:00,380.62,380.64,380.29,380.59,57452.0,362.5224,362.5414,362.2081,362.4938,57452.0
2022-05-27 15:20:00,380.62,381.01,380.52,380.92,58226.0,362.5224,362.8938,362.4271,362.8081,58226.0
2022-05-27 15:30:00,380.9,381.11,380.26,380.5,86682.0,362.7891,362.9891,362.1795,362.4081,86682.0
2022-05-27 15:40:00,380.45,380.97,380.32,380.6,75733.0,362.3605,362.8557,362.2366,362.5033,75733.0
2022-05-27 15:50:00,380.7,381.86,380.28,381.86,208718.0,362.5986,363.7034,362.1985,363.7034,208718.0
2022-05-31 09:30:00,380.12,380.45,377.6,377.83,325534.0,362.0462,362.3605,359.646,359.865,325534.0
2022-05-31 09:40:00,377.7,378.27,377.09,377.47,107068.0,359.7412,360.2841,359.1602,359.5222,107068.0
2022-05-31 09:50:00,377.5,378.63,377.45,378.01,124787.0,359.5507,360.627,359.5031,360.0365,124787.0
2022-05-31 10:00:00,377.98,378.31,376.96,376.97,70190.0,360.0079,360.3222,359.0364,359.0459,70190.0
2022-05-31 10:10:00,376.95,378.58,376.92,378.58,58155.0,359.0269,360.5794,358.9983,360.5794,58155.0
2022-05-31 10:20:00,378.72,379.68,378.45,378.54,131477.0,360.7127,361.6271,360.4556,360.5413,131477.0
2022-05-31 10:30:00,378.45,379.6,378.4,378.95,75340.0,360.4556,361.5509,360.4079,360.9318,75340.0
2022-05-31 10:40:00,378.93,380.07,378.87,379.3,91923.0,360.9127,361.9985,360.8556,361.2651,91923.0
2022-05-31 10:50:00,379.28,379.87,379.26,379.61,44873.0,361.2461,361.808,361.227,361.5604,44873.0
2022-05-31 11:00:00,379.59,380.15,378.8,379.02,61429.0,361.5414,362.0747,360.7889,360.9985,61429.0
2022-05-31 11:10:00,378.99,379.15,378.28,378.37,56358.0,360.9699,361.1223,360.2936,360.3794,56358.0
2022-05-31 11:20:00,378.33,378.91,378.2,378.55,41796.0,360.3413,360.8937,360.2174,360.5508,41796.0
2022-05-31 11:30:00,378.33,379.17,378.08,379.15,31200.0,360.3413,361.1413,360.1031,361.1223,31200.0
2022-05-31 11:40:00,379.31,380.12,379.0,380.05,56310.0,361.2747,362.0462,360.9794,361.9795,56310.0
2022-05-31 11:50:00,380.02,381.37,380.02,381.11,75809.0,361.9509,363.2367,361.9509,362.9891,75809.0
2022-05-31 12:00:00,381.14,382.0,381.14,381.43,79786.0,363.0177,363.8368,363.0177,363.2939,79786.0
2022-05-31 12:10:00,381.4,381.61,380.36,380.7,60115.0,363.2653,363.4653,362.2747,362.5986,60115.0
2022-05-31 12:20:00,380.75,380.87,380.13,380.85,69696.0,362.6462,362.7605,362.0557,362.7414,69696.0
2022-05-31 12:30:00,380.94,381.73,380.67,381.7,45491.0,362.8272,363.5796,362.57,363.551,45491.0
2022-05-31 12:40:00,381.69,382.09,381.48,381.69,65368.0,363.5415,363.9225,363.3415,363.5415,65368.0
2022-05-31 12:50:00,381.7,382.2,381.59,381.63,42098.0,363.551,364.0273,363.4463,363.4844,42098.0
2022-05-31 13:00:00,381.56,382.08,380.82,381.95,42030.0,363.4177,363.913,362.7129,363.7891,42030.0
2022-05-31 13:10:00,381.87,381.92,380.54,380.7,56377.0,363.7129,363.7606,362.4462,362.5986,56377.0
2022-05-31 13:20:00,380.82,380.89,380.23,380.61,31602.0,362.7129,362.7795,362.1509,362.5129,31602.0
2022-05-31 13:30:00,380.51,381.65,380.48,381.19,49124.0,362.4176,363.5034,362.389,363.0653,49124.0
2022-05-31 13:40:00,381.24,381.82,381.14,381.49,53424.0,363.1129,363.6653,363.0177,363.351,53424.0
2022-05-31 13:50:00,381.53,382.7,381.42,382.62,77290.0,363.3891,364.5035,363.2843,364.4273,77290.0
2022-05-31 14:00:00,382.56,382.85,381.95,382.39,63332.0,364.3701,364.6463,363.7891,364.2082,63332.0
2022-05-31 14:10:00,382.5,382.6,382.14,382.57,58158.0,364.313,364.4082,363.9701,364.3797,58158.0
2022-05-31 14:20:00,382.63,382.75,381.5,381.89,46194.0,364.4368,364.5511,363.3605,363.732,46194.0
2022-05-31 14:30:00,381.87,382.08,381.52,381.79,70750.0,363.7129,363.913,363.3796,363.6367,70750.0
2022-05-31 14:40:00,381.83,381.83,379.72,380.05,88304.0,363.6748,363.6748,361.6652,361.9795,88304.0
2022-05-31 14:50:00,380.07,380.3,378.97,379.72,97065.0,361.9985,362.2176,360.9508,361.6652,97065.0
2022-05-31 15:00:00,379.66,380.23,378.81,380.15,82789.0,361.608,362.1509,360.7984,362.0747,82789.0
2022-05-31 15:10:00,380.05,381.07,379.55,380.18,76246.0,361.9795,362.951,361.5033,362.1033,76246.0
2022-05-31 15:20:00,380.25,381.04,380.16,380.88,60718.0,362.17,362.9224,362.0842,362.77,60718.0
2022-05-31 15:30:00,380.92,381.73,380.91,381.32,87662.0,362.8081,363.5796,362.7986,363.1891,87662.0
2022-05-31 15:40:00,381.32,381.59,380.18,380.49,89200.0,363.1891,363.4463,362.1033,362.3986,89200.0
2022-05-31 15:50:00,380.39,381.57,379.15,379.62,546828.0,362.3033,363.4272,361.1223,361.5699,546828.0
2022-06-01 09:30:00,381.61,382.64,381.2,381.21,211414.0,363.4653,364.4463,363.0748,363.0843,211414.0
2022-06-01 09:40:00,381.22,381.64,380.58,380.9,111933.0,363.0938,363.4939,362.4843,362.7891,111933.0
2022-06-01 09:50:00,380.94,381.85,380.75,381.33,78300.0,362.8272,363.6939,362.6462,363.1986,78300.0
2022-06-01 10:00:00,381.5,381.67,378.98,379.27,101322.0,363.3605,363.5225,360.9604,361.2366,101322.0
2022-06-01 10:10:00,379.33,379.66,377.58,377.68,113827.0,361.2937,361.608,359.6269,359.7222,113827.0
2022-06-01 10:20:00,377.6,378.01,377.15,377.17,88513.0,359.646,360.0365,359.2174,359.2364,88513.0
2022-06-01 10:30:00,377.16,377.76,376.1,376.77,107681.0,359.2269,359.7984,358.2173,358.8554,107681.0
2022-06-01 10:40:00,376.79,377.21,376.54,376.55,58336.0,358.8745,359.2745,358.6364,358.6459,58336.0
2022-06-01 10:50:00,376.52,377.87,376.45,377.59,84393.0,358.6173,359.9031,358.5507,359.6364,84393.0
2022-06-01 11:00:00,377.6,377.6,376.43,376.45,150673.0,359.646,359.646,358.5316,358.5507,150673.0
2022-06-01 11:10:00,376.55,377.15,375.85,376.3,83051.0,358.6459,359.2174,357.9792,358.4078,83051.0
2022-06-01 11:20:00,376.22,376.22,375.05,375.82,58438.0,358.3316,358.3316,357.2172,357.9506,58438.0
2022-06-01 11:30:00,375.72,376.04,375.11,375.47,49292.0,357.8554,358.1601,357.2744,357.6172,49292.0
2022-06-01 11:40:00,375.33,375.33,374.65,374.65,71859.0,357.4839,357.4839,356.8362,356.8362,71859.0
2022-06-01 11:50:00,374.56,375.26,374.48,374.68,49101.0,356.7505,357.4172,356.6743,356.8648,49101.0
2022-06-01 12:00:00,374.74,374.97,374.3,374.73,49368.0,356.922,357.141,356.5029,356.9124,49368.0
2022-06-01 12:10:00,374.64,375.37,374.2,375.3,68222.0,356.8267,357.522,356.4076,357.4553,68222.0
2022-06-01 12:20:00,375.19,375.44,374.7,374.7,40631.0,357.3506,357.5887,356.8839,356.8839,40631.0
2022-06-01 12:30:00,374.59,375.6,374.59,375.19,41864.0,356.7791,357.7411,356.7791,357.3506,41864.0
2022-06-01 12:40:00,375.25,375.39,374.22,374.43,49210.0,357.4077,357.5411,356.4267,356.6267,49210.0
2022-06-01 12:50:00,374.5,375.22,374.1,375.05,71067.0,356.6934,357.3791,356.3124,357.2172,71067.0
2022-06-01 13:00:00,375.04,375.98,374.89,375.98,45168.0,357.2077,358.103,357.0648,358.103,45168.0
2022-06-01 13:10:00,376.0,376.25,375.58,376.09,34964.0,358.122,358.3602,357.722,358.2078,34964.0
2022-06-01 13:20:00,376.14,376.51,375.78,376.25,43921.0,358.2554,358.6078,357.9125,358.3602,43921.0
2022-06-01 13:30:00,376.17,377.11,375.83,376.96,28020.0,358.284,359.1793,357.9601,359.0364,28020.0
2022-06-01 13:40:00,376.92,377.27,376.76,376.98,34523.0,358.9983,359.3317,358.8459,359.0555,34523.0
2022-06-01 13:50:00,376.85,377.22,376.31,376.74,60839.0,358.9316,359.284,358.4173,358.8269,60839.0
2022-06-01 14:00:00,376.66,377.49,376.66,377.23,68692.0,358.7507,359.5412,358.7507,359.2936,68692.0
2022-06-01 14:10:00,377.23,377.45,376.78,376.99,37674.0,359.2936,359.5031,358.865,359.065,37674.0
2022-06-01 14:20:00,376.94,378.86,376.83,378.44,59261.0,359.0174,360.8461,358.9126,360.446,59261.0
2022-06-01 14:30:00,378.5,378.78,378.22,378.22,47891.0,360.5032,360.7699,360.2365,360.2365,47891.0
2022-06-01 14:40:00,378.22,379.01,378.16,378.57,58175.0,360.2365,360.9889,360.1793,360.5698,58175.0
2022-06-01 14:50:00,378.49,378.51,377.71,377.95,53058.0,360.4937,360.5127,359.7507,359.9793,53058.0
2022-06-01 15:00:00,377.96,378.39,377.43,378.29,54574.0,359.9889,360.3984,359.4841,360.3032,54574.0
2022-06-01 15:10:00,378.11,379.24,378.1,378.78,97681.0,360.1317,361.208,360.1222,360.7699,97681.0
2022-06-01 15:20:00,378.76,379.1,378.25,378.52,47794.0,360.7508,361.0746,360.2651,360.5222,47794.0
2022-06-01 15:30:00,378.52,378.84,377.85,378.84,94637.0,360.5222,360.827,359.8841,360.827,94637.0
2022-06-01 15:40:00,378.85,379.08,378.18,378.62,96493.0,360.8365,361.0556,360.1984,360.6175,96493.0
2022-06-01 15:50:00,378.64,378.94,376.5,376.56,235311.0,360.6365,360.9223,358.5983,358.6554,235311.0
2022-06-02 09:30:00,376.38,376.56,374.71,375.82,208736.0,358.484,358.6554,356.8934,357.9506,208736.0
2022-06-02 09:40:00,375.77,376.18,375.06,376.1,101316.0,357.903,358.2935,357.2267,358.2173,101316.0
2022-06-02 09:50:00,376.08,376.08,374.45,375.27,72264.0,358.1982,358.1982,356.6457,357.4268,72264.0
2022-06-02 10:00:00,375.2,376.05,375.0,375.37,50267.0,357.3601,358.1697,357.1696,357.522,50267.0
2022-06-02 10:10:00,375.49,377.42,375.35,375.96,100785.0,357.6363,359.4745,357.503,358.0839,100785.0
2022-06-02 10:20:00,375.97,376.23,374.2,375.05,113461.0,358.0935,358.3411,356.4076,357.2172,113461.0
2022-06-02 10:30:00,375.04,375.96,374.72,375.81,56974.0,357.2077,358.0839,356.9029,357.9411,56974.0
2022-06-02 10:40:00,375.94,376.35,375.55,376.24,37389.0,358.0649,358.4554,357.6934,358.3506,37389.0
2022-06-02 10:50:00,376.19,376.78,375.94,376.74,39674.0,358.303,358.865,358.0649,358.8269,39674.0
2022-06-02 11:00:00,376.72,377.84,376.53,377.8,51960.0,358.8078,359.8746,358.6268,359.8365,51960.0
2022-06-02 11:10:00,377.84,378.7,377.8,378.22,82371.0,359.8746,360.6937,359.8365,360.2365,82371.0
2022-06-02 11:20:00,378.21,378.7,378.01,378.4,65293.0,360.227,360.6937,360.0365,360.4079,65293.0
2022-06-02 11:30:00,378.24,378.3,377.65,377.94,30174.0,360.2555,360.3127,359.6936,359.9698,30174.0
2022-06-02 11:40:00,377.95,379.81,377.95,379.81,84891.0,359.9793,361.7509,359.9793,361.7509,84891.0
2022-06-02 11:50:00,379.82,380.0,378.97,379.02,64992.0,361.7604,361.9319,360.9508,360.9985,64992.0
2022-06-02 12:00:00,379.1,379.32,378.84,379.16,35248.0,361.0746,361.2842,360.827,361.1318,35248.0
2022-06-02 12:10:00,379.15,379.78,379.0,379.69,23921.0,361.1223,361.7223,360.9794,361.6366,23921.0
2022-06-02 12:20:00,379.63,380.54,379.59,380.54,50902.0,361.5794,362.4462,361.5414,362.4462,50902.0
2022-06-02 12:30:00,380.57,381.1,380.46,381.1,40285.0,362.4748,362.9796,362.37,362.9796,40285.0
2022-06-02 12:40:00,381.12,381.12,380.37,380.61,44802.0,362.9986,362.9986,362.2843,362.5129,44802.0
2022-06-02 12:50:00,380.66,381.2,380.63,380.86,27321.0,362.5605,363.0748,362.5319,362.751,27321.0
2022-06-02 13:00:00,380.92,381.16,380.78,380.93,35250.0,362.8081,363.0367,362.6748,362.8176,35250.0
2022-06-02 13:10:00,380.95,381.07,380.31,380.85,52076.0,362.8367,362.951,362.2271,362.7414,52076.0
2022-06-02 13:20:00,380.84,381.06,380.43,380.9,28103.0,362.7319,362.9415,362.3414,362.7891,28103.0
2022-06-02 13:30:00,380.9,381.28,380.86,381.18,58971.0,362.7891,363.151,362.751,363.0558,58971.0
2022-06-02 13:40:00,381.23,381.63,380.94,381.62,35462.0,363.1034,363.4844,362.8272,363.4748,35462.0
2022-06-02 13:50:00,381.64,381.71,381.01,381.53,40960.0,363.4939,363.5606,362.8938,363.3891,40960.0
2022-06-02 14:00:00,381.56,382.13,381.25,381.93,76177.0,363.4177,363.9606,363.1224,363.7701,76177.0
2022-06-02 14:10:00,381.91,382.09,381.66,382.0,41814.0,363.751,363.9225,363.5129,363.8368,41814.0
2022-06-02 14:20:00,381.96,382.05,381.5,381.68,51982.0,363.7987,363.8844,363.3605,363.532,51982.0
2022-06-02 14:30:00,381.74,382.19,381.7,382.16,37355.0,363.5891,364.0177,363.551,363.9892,37355.0
2022-06-02 14:40:00,382.11,382.25,381.82,381.89,54593.0,363.9415,364.0749,363.6653,363.732,54593.0
2022-06-02 14:50:00,381.85,382.2,381.21,381.25,61936.0,363.6939,364.0273,363.0843,363.1224,61936.0
2022-06-02 15:00:00,381.23,381.97,381.16,381.78,87253.0,363.1034,363.8082,363.0367,363.6272,87253.0
2022-06-02 15:10:00,381.78,382.31,381.64,382.16,49903.0,363.6272,364.132,363.4939,363.9892,49903.0
2022-06-02 15:20:00,382.14,382.5,381.52,381.81,63642.0,363.9701,364.313,363.3796,363.6558,63642.0
2022-06-02 15:30:00,381.76,382.4,381.75,382.13,39735.0,363.6082,364.2177,363.5986,363.9606,39735.0
2022-06-02 15:40:00,382.17,382.85,382.08,382.56,69960.0,363.9987,364.6463,363.913,364.3701,69960.0
2022-06-02 15:50:00,382.63,383.74,382.58,383.69,191125.0,364.4368,365.494,364.3892,365.4464,191125.0
2022-06-03 09:30:00,379.11,380.53,378.83,379.53,147682.0,361.0842,362.4367,360.8175,361.4842,147682.0
2022-06-03 09:40:00,379.75,379.97,378.21,378.81,84907.0,361.6937,361.9033,360.227,360.7984,84907.0
2022-06-03 09:50:00,378.88,379.89,378.34,379.53,62887.0,360.8651,361.8271,360.3508,361.4842,62887.0
2022-06-03 10:00:00,379.88,380.6,379.22,379.96,48481.0,361.8176,362.5033,361.1889,361.8938,48481.0
2022-06-03 10:10:00,379.86,380.32,378.88,379.88,49464.0,361.7985,362.2366,360.8651,361.8176,49464.0
2022-06-03 10:20:00,379.81,379.94,378.82,379.21,41153.0,361.7509,361.8747,360.808,361.1794,41153.0
2022-06-03 10:30:00,379.16,379.41,377.81,378.04,58982.0,361.1318,361.3699,359.846,360.0651,58982.0
2022-06-03 10:40:00,377.96,378.58,377.58,378.37,33200.0,359.9889,360.5794,359.6269,360.3794,33200.0
2022-06-03 10:50:00,378.35,378.55,377.87,378.1,50232.0,360.3603,360.5508,359.9031,360.1222,50232.0
2022-06-03 11:00:00,378.0,378.1,377.14,377.2,57905.0,360.027,360.1222,359.2078,359.265,57905.0
2022-06-03 11:10:00,377.12,377.21,376.6,377.02,60623.0,359.1888,359.2745,358.6935,359.0935,60623.0
2022-06-03 11:20:00,377.02,377.15,376.48,376.9,43861.0,359.0935,359.2174,358.5792,358.9793,43861.0
2022-06-03 11:30:00,376.89,377.96,376.73,377.81,32290.0,358.9697,359.9889,358.8173,359.846,32290.0
2022-06-03 11:40:00,377.86,377.92,377.0,377.05,39787.0,359.8936,359.9508,359.0745,359.1221,39787.0
2022-06-03 11:50:00,376.89,377.37,376.71,377.33,72906.0,358.9697,359.4269,358.7983,359.3888,72906.0
2022-06-03 12:00:00,377.26,378.1,377.23,377.29,47925.0,359.3221,360.1222,359.2936,359.3507,47925.0
2022-06-03 12:10:00,377.26,377.79,376.86,376.87,68609.0,359.3221,359.8269,358.9412,358.9507,68609.0
2022-06-03 12:20:00,376.82,378.05,376.66,377.77,32581.0,358.9031,360.0746,358.7507,359.8079,32581.0
2022-06-03 12:30:00,377.96,378.48,377.62,378.37,25532.0,359.9889,360.4841,359.665,360.3794,25532.0
2022-06-03 12:40:00,378.44,378.5,377.92,378.42,35869.0,360.446,360.5032,359.9508,360.427,35869.0
2022-06-03 12:50:00,378.2,378.94,377.92,378.91,25276.0,360.2174,360.9223,359.9508,360.8937,25276.0
2022-06-03 13:00:00,378.9,379.88,378.82,379.28,50794.0,360.8842,361.8176,360.808,361.2461,50794.0
2022-06-03 13:10:00,379.31,379.44,377.73,377.96,37350.0,361.2747,361.3985,359.7698,359.9889,37350.0
2022-06-03 13:20:00,377.93,378.45,377.83,378.35,39839.0,359.9603,360.4556,359.865,360.3603,39839.0
2022-06-03 13:30:00,378.23,378.46,377.7,378.11,58163.0,360.246,360.4651,359.7412,360.1317,58163.0
2022-06-03 13:40:00,378.05,378.05,377.27,377.82,27830.0,360.0746,360.0746,359.3317,359.8555,27830.0
2022-06-03 13:50:00,377.8,377.98,377.53,377.6,33476.0,359.8365,360.0079,359.5793,359.646,33476.0
2022-06-03 14:00:00,377.53,378.0,377.19,377.82,37630.0,359.5793,360.027,359.2555,359.8555,37630.0
2022-06-03 14:10:00,378.0,378.36,377.76,378.34,31675.0,360.027,360.3698,359.7984,360.3508,31675.0
2022-06-03 14:20:00,378.3,378.85,377.93,378.83,44501.0,360.3127,360.8365,359.9603,360.8175,44501.0
2022-06-03 14:30:00,378.69,378.78,377.53,377.68,52022.0,360.6841,360.7699,359.5793,359.7222,52022.0
2022-06-03 14:40:00,377.71,378.27,377.52,378.23,30142.0,359.7507,360.2841,359.5698,360.246,30142.0
2022-06-03 14:50:00,378.05,378.48,377.99,378.34,22229.0,360.0746,360.4841,360.0174,360.3508,22229.0
2022-06-03 15:00:00,378.35,378.52,377.38,377.59,60205.0,360.3603,360.5222,359.4364,359.6364,60205.0
2022-06-03 15:10:00,377.56,377.76,376.81,377.07,48710.0,359.6079,359.7984,358.8935,359.1412,48710.0
2022-06-03 15:20:00,377.13,377.79,376.87,377.79,39248.0,359.1983,359.8269,358.9507,359.8269,39248.0
2022-06-03 15:30:00,377.78,378.02,377.26,377.63,65135.0,359.8174,360.046,359.3221,359.6745,65135.0
2022-06-03 15:40:00,377.63,377.83,376.73,377.23,64785.0,359.6745,359.865,358.8173,359.2936,64785.0
2022-06-03 15:50:00,377.23,378.01,376.73,377.46,150022.0,359.2936,360.0365,358.8173,359.5126,150022.0
2022-06-06 09:30:00,381.33,381.77,380.41,380.86,128530.0,363.1986,363.6177,362.3224,362.751,128530.0
2022-06-06 09:40:00,380.88,381.94,380.34,380.74,94893.0,362.77,363.7796,362.2557,362.6367,94893.0
2022-06-06 09:50:00,380.76,381.61,380.41,381.61,34956.0,362.6557,363.4653,362.3224,363.4653,34956.0
2022-06-06 10:00:00,381.7,382.96,381.56,382.58,65083.0,363.551,364.7511,363.4177,364.3892,65083.0
2022-06-06 10:10:00,382.57,382.83,382.07,382.33,26363.0,364.3797,364.6273,363.9034,364.1511,26363.0
2022-06-06 10:20:00,382.31,382.68,381.97,382.38,39450.0,364.132,364.4844,363.8082,364.1987,39450.0
2022-06-06 10:30:00,382.36,382.73,382.19,382.37,35012.0,364.1796,364.5321,364.0177,364.1892,35012.0
2022-06-06 10:40:00,382.52,382.72,382.02,382.57,29710.0,364.332,364.5225,363.8558,364.3797,29710.0
2022-06-06 10:50:00,382.64,382.85,382.14,382.54,33321.0,364.4463,364.6463,363.9701,364.3511,33321.0
2022-06-06 11:00:00,382.65,382.86,381.76,381.87,63571.0,364.4559,364.6559,363.6082,363.7129,63571.0
2022-06-06 11:10:00,381.77,381.77,379.57,379.58,131350.0,363.6177,363.6177,361.5223,361.5318,131350.0
2022-06-06 11:20:00,379.51,380.14,379.45,380.02,39050.0,361.4652,362.0652,361.408,361.9509,39050.0
2022-06-06 11:30:00,380.04,380.23,379.54,379.8,63184.0,361.97,362.1509,361.4937,361.7414,63184.0
2022-06-06 11:40:00,379.81,380.8,379.77,380.15,38286.0,361.7509,362.6938,361.7128,362.0747,38286.0
2022-06-06 11:50:00,380.12,380.5,380.03,380.37,21627.0,362.0462,362.4081,361.9604,362.2843,21627.0
2022-06-06 12:00:00,380.26,380.32,378.68,378.68,42349.0,362.1795,362.2366,360.6746,360.6746,42349.0
2022-06-06 12:10:00,378.63,378.73,378.17,378.58,31081.0,360.627,360.7222,360.1889,360.5794,31081.0
2022-06-06 12:20:00,378.7,378.71,377.99,378.13,74799.0,360.6937,360.7032,360.0174,360.1508,74799.0
2022-06-06 12:30:00,378.08,378.73,377.69,378.61,29681.0,360.1031,360.7222,359.7317,360.6079,29681.0
2022-06-06 12:40:00,378.64,379.01,378.56,378.81,44585.0,360.6365,360.9889,360.5603,360.7984,44585.0
2022-06-06 12:50:00,378.72,379.15,378.41,379.06,27122.0,360.7127,361.1223,360.4175,361.0366,27122.0
2022-06-06 13:00:00,379.06,379.07,378.61,378.92,19448.0,361.0366,361.0461,360.6079,360.9032,19448.0
2022-06-06 13:10:00,378.97,378.97,378.14,378.51,28111.0,360.9508,360.9508,360.1603,360.5127,28111.0
2022-06-06 13:20:00,378.31,378.76,378.21,378.68,26925.0,360.3222,360.7508,360.227,360.6746,26925.0
2022-06-06 13:30:00,378.54,379.78,378.54,379.58,27472.0,360.5413,361.7223,360.5413,361.5318,27472.0
2022-06-06 13:40:00,379.62,380.1,379.56,379.94,47894.0,361.5699,362.0271,361.5128,361.8747,47894.0
2022-06-06 13:50:00,379.98,380.43,379.93,380.39,38976.0,361.9128,362.3414,361.8652,362.3033,38976.0
2022-06-06 14:00:00,380.41,380.43,379.81,380.06,34557.0,362.3224,362.3414,361.7509,361.989,34557.0
2022-06-06 14:10:00,379.98,380.13,379.45,379.75,23576.0,361.9128,362.0557,361.408,361.6937,23576.0
2022-06-06 14:20:00,379.68,379.74,378.34,378.53,38722.0,361.6271,361.6842,360.3508,360.5318,38722.0
2022-06-06 14:30:00,378.41,378.79,378.17,378.34,64760.0,360.4175,360.7794,360.1889,360.3508,64760.0
2022-06-06 14:40:00,378.34,378.99,378.23,378.59,120523.0,360.3508,360.9699,360.246,360.5889,120523.0
2022-06-06 14:50:00,378.56,378.93,377.7,378.68,57646.0,360.5603,360.9127,359.7412,360.6746,57646.0
2022-06-06 15:00:00,378.5,378.86,378.05,378.25,23724.0,360.5032,360.8461,360.0746,360.2651,23724.0
2022-06-06 15:10:00,378.15,378.57,377.81,377.83,43812.0,360.1698,360.5698,359.846,359.865,43812.0
2022-06-06 15:20:00,377.73,378.21,377.44,377.94,73586.0,359.7698,360.227,359.4936,359.9698,73586.0
2022-06-06 15:30:00,377.88,378.28,377.41,377.76,30081.0,359.9127,360.2936,359.465,359.7984,30081.0
2022-06-06 15:40:00,377.65,378.7,377.53,378.09,51415.0,359.6936,360.6937,359.5793,360.1127,51415.0
2022-06-06 15:50:00,378.11,379.07,378.1,378.51,131047.0,360.1317,361.0461,360.1222,360.5127,131047.0
2022-06-07 09:30:00,375.17,376.45,374.71,375.9,131349.0,357.3315,358.5507,356.8934,358.0268,131349.0
2022-06-07 09:40:00,376.06,376.69,375.88,376.48,34130.0,358.1792,358.7792,358.0078,358.5792,34130.0
2022-06-07 09:50:00,376.58,377.39,376.46,376.6,77638.0,358.6745,359.446,358.5602,358.6935,77638.0
2022-06-07 10:00:00,376.66,377.41,376.35,376.75,34374.0,358.7507,359.465,358.4554,358.8364,34374.0
2022-06-07 10:10:00,376.71,376.8,375.96,376.31,36796.0,358.7983,358.884,358.0839,358.4173,36796.0
2022-06-07 10:20:00,376.36,378.25,376.19,378.14,58732.0,358.4649,360.2651,358.303,360.1603,58732.0
2022-06-07 10:30:00,378.19,379.76,378.04,379.57,104801.0,360.2079,361.7033,360.0651,361.5223,104801.0
2022-06-07 10:40:00,379.64,380.26,379.4,380.17,69824.0,361.589,362.1795,361.3604,362.0938,69824.0
2022-06-07 10:50:00,380.21,380.24,379.58,379.67,46019.0,362.1319,362.1604,361.5318,361.6175,46019.0
2022-06-07 11:00:00,379.74,380.0,379.16,379.48,35041.0,361.6842,361.9319,361.1318,361.4366,35041.0
2022-06-07 11:10:00,379.58,379.99,379.22,379.26,68275.0,361.5318,361.9223,361.1889,361.227,68275.0
2022-06-07 11:20:00,379.39,379.48,378.33,378.51,20111.0,361.3509,361.4366,360.3413,360.5127,20111.0
2022-06-07 11:30:00,378.53,378.64,378.11,378.63,80267.0,360.5318,360.6365,360.1317,360.627,80267.0
2022-06-07 11:40:00,378.36,378.71,377.8,377.8,91778.0,360.3698,360.7032,359.8365,359.8365,91778.0
2022-06-07 11:50:00,377.76,378.59,377.76,378.57,22927.0,359.7984,360.5889,359.7984,360.5698,22927.0
2022-06-07 12:00:00,378.56,378.75,377.87,378.14,19948.0,360.5603,360.7413,359.9031,360.1603,19948.0
2022-06-07 12:10:00,378.15,378.3,377.53,377.8,20394.0,360.1698,360.3127,359.5793,359.8365,20394.0
2022-06-07 12:20:00,377.87,378.24,377.65,378.11,27895.0,359.9031,360.2555,359.6936,360.1317,27895.0
2022-06-07 12:30:00,378.11,378.72,377.91,378.7,19936.0,360.1317,360.7127,359.9412,360.6937,19936.0
2022-06-07 12:40:00,378.73,379.22,378.73,379.18,23946.0,360.7222,361.1889,360.7222,361.1508,23946.0
2022-06-07 12:50:00,379.14,379.33,378.87,379.19,46991.0,361.1127,361.2937,360.8556,361.1604,46991.0
2022-06-07 13:00:00,379.22,379.7,378.96,379.7,22019.0,361.1889,361.6461,360.9413,361.6461,22019.0
2022-06-07 13:10:00,379.78,380.03,379.59,379.94,31643.0,361.7223,361.9604,361.5414,361.8747,31643.0
2022-06-07 13:20:00,379.89,380.2,379.82,380.0,32732.0,361.8271,362.1223,361.7604,361.9319,32732.0
2022-06-07 13:30:00,380.04,380.19,379.74,379.96,30376.0,361.97,362.1128,361.6842,361.8938,30376.0
2022-06-07 13:40:00,379.95,380.04,379.68,379.94,24396.0,361.8842,361.97,361.6271,361.8747,24396.0
2022-06-07 13:50:00,379.91,380.17,379.7,379.73,34097.0,361.8461,362.0938,361.6461,361.6747,34097.0
2022-06-07 14:00:00,379.73,380.85,379.6,380.81,39087.0,361.6747,362.7414,361.5509,362.7033,39087.0
2022-06-07 14:10:00,380.82,381.22,380.74,380.75,37416.0,362.7129,363.0938,362.6367,362.6462,37416.0
2022-06-07 14:20:00,380.74,381.08,380.7,380.98,24202.0,362.6367,362.9605,362.5986,362.8653,24202.0
2022-06-07 14:30:00,380.99,381.42,380.87,381.13,59451.0,362.8748,363.2843,362.7605,363.0081,59451.0
2022-06-07 14:40:00,381.2,381.2,380.03,380.14,56366.0,363.0748,363.0748,361.9604,362.0652,56366.0
2022-06-07 14:50:00,380.13,380.71,380.1,380.71,32338.0,362.0557,362.6081,362.0271,362.6081,32338.0
2022-06-07 15:00:00,380.67,381.3,380.61,381.07,34269.0,362.57,363.17,362.5129,362.951,34269.0
2022-06-07 15:10:00,381.11,381.28,380.77,381.19,47650.0,362.9891,363.151,362.6652,363.0653,47650.0
2022-06-07 15:20:00,381.2,381.46,381.13,381.38,33532.0,363.0748,363.3224,363.0081,363.2462,33532.0
2022-06-07 15:30:00,381.39,382.14,381.25,382.14,81793.0,363.2558,363.9701,363.1224,363.9701,81793.0
2022-06-07 15:40:00,382.13,382.42,381.84,382.34,64771.0,363.9606,364.2368,363.6844,364.1606,64771.0
2022-06-07 15:50:00,382.27,382.61,382.07,382.16,170452.0,364.0939,364.4178,363.9034,363.9892,170452.0
2022-06-08 09:30:00,380.52,380.85,379.33,380.77,147054.0,362.4271,362.7414,361.2937,362.6652,147054.0
2022-06-08 09:40:00,380.74,382.03,380.17,381.78,95664.0,362.6367,363.8653,362.0938,363.6272,95664.0
2022-06-08 09:50:00,381.78,382.23,381.6,381.78,60498.0,363.6272,364.0558,363.4558,363.6272,60498.0
2022-06-08 10:00:00,381.85,381.88,381.07,381.64,55764.0,363.6939,363.7225,362.951,363.4939,55764.0
2022-06-08 10:10:00,381.5,381.5,379.95,380.77,72335.0,363.3605,363.3605,361.8842,362.6652,72335.0
2022-06-08 10:20:00,380.79,381.5,380.79,380.95,59706.0,362.6843,363.3605,362.6843,362.8367,59706.0
2022-06-08 10:30:00,380.95,381.82,380.75,381.4,42647.0,362.8367,363.6653,362.6462,363.2653,42647.0
2022-06-08 10:40:00,381.43,381.71,380.53,381.12,34619.0,363.2939,363.5606,362.4367,362.9986,34619.0
2022-06-08 10:50:00,381.31,381.43,380.45,380.62,39992.0,363.1796,363.2939,362.3605,362.5224,39992.0
2022-06-08 11:00:00,380.74,380.83,380.29,380.73,27540.0,362.6367,362.7224,362.2081,362.6271,27540.0
2022-06-08 11:10:00,380.76,382.03,380.66,381.86,66094.0,362.6557,363.8653,362.5605,363.7034,66094.0
2022-06-08 11:20:00,381.87,381.95,381.5,381.74,60559.0,363.7129,363.7891,363.3605,363.5891,60559.0
2022-06-08 11:30:00,381.74,381.97,381.55,381.81,26873.0,363.5891,363.8082,363.4082,363.6558,26873.0
2022-06-08 11:40:00,381.84,382.12,381.18,381.48,29108.0,363.6844,363.9511,363.0558,363.3415,29108.0
2022-06-08 11:50:00,381.45,381.73,381.29,381.39,53113.0,363.3129,363.5796,363.1605,363.2558,53113.0
2022-06-08 12:00:00,381.31,381.83,381.09,381.31,37655.0,363.1796,363.6748,362.97,363.1796,37655.0
2022-06-08 12:10:00,381.31,381.51,381.13,381.38,41026.0,363.1796,363.3701,363.0081,363.2462,41026.0
2022-06-08 12:20:00,381.47,381.49,380.11,380.59,30057.0,363.332,363.351,362.0366,362.4938,30057.0
2022-06-08 12:30:00,380.57,380.57,379.03,379.04,80874.0,362.4748,362.4748,361.008,361.0175,80874.0
2022-06-08 12:40:00,379.03,379.19,378.35,379.1,81082.0,361.008,361.1604,360.3603,361.0746,81082.0
2022-06-08 12:50:00,378.98,379.42,378.95,379.42,30541.0,360.9604,361.3794,360.9318,361.3794,30541.0
2022-06-08 13:00:00,379.33,379.33,378.64,379.21,37333.0,361.2937,361.2937,360.6365,361.1794,37333.0
2022-06-08 13:10:00,379.05,379.29,378.69,379.25,33815.0,361.027,361.2556,360.6841,361.2175,33815.0
2022-06-08 13:20:00,379.18,379.21,378.56,378.56,43961.0,361.1508,361.1794,360.5603,360.5603,43961.0
2022-06-08 13:30:00,378.51,378.59,377.52,377.58,61160.0,360.5127,360.5889,359.5698,359.6269,61160.0
2022-06-08 13:40:00,377.55,378.69,377.53,378.52,47392.0,359.5983,360.6841,359.5793,360.5222,47392.0
2022-06-08 13:50:00,378.66,378.69,378.13,378.29,36834.0,360.6556,360.6841,360.1508,360.3032,36834.0
2022-06-08 14:00:00,378.33,378.74,378.25,378.49,35175.0,360.3413,360.7318,360.2651,360.4937,35175.0
2022-06-08 14:10:00,378.5,378.65,377.99,378.18,43157.0,360.5032,360.646,360.0174,360.1984,43157.0
2022-06-08 14:20:00,378.14,378.42,377.38,377.82,52783.0,360.1603,360.427,359.4364,359.8555,52783.0
2022-06-08 14:30:00,377.83,378.14,377.29,377.65,57683.0,359.865,360.1603,359.3507,359.6936,57683.0
2022-06-08 14:40:00,377.66,378.53,377.66,378.32,50849.0,359.7031,360.5318,359.7031,360.3317,50849.0
2022-06-08 14:50:00,378.24,378.38,377.89,378.05,48758.0,360.2555,360.3889,359.9222,360.0746,48758.0
2022-06-08 15:00:00,377.93,378.04,377.26,377.69,57725.0,359.9603,360.0651,359.3221,359.7317,57725.0
2022-06-08 15:10:00,377.54,378.38,377.48,378.3,51567.0,359.5888,360.3889,359.5317,360.3127,51567.0
2022-06-08 15:20:00,378.27,378.98,378.27,378.77,46354.0,360.2841,360.9604,360.2841,360.7603,46354.0
2022-06-08 15:30:00,378.81,379.16,378.57,378.94,60069.0,360.7984,361.1318,360.5698,360.9223,60069.0
2022-06-08 15:40:00,378.93,378.96,377.75,377.83,65889.0,360.9127,360.9413,359.7888,359.865,65889.0
2022-06-08 15:50:00,377.83,378.35,377.64,378.06,199143.0,359.865,360.3603,359.6841,360.0841,199143.0
2022-06-09 09:30:00,376.24,377.56,375.77,376.26,138073.0,358.3506,359.6079,357.903,358.3697,138073.0
2022-06-09 09:40:00,376.23,377.16,375.45,376.72,87457.0,358.3411,359.2269,357.5982,358.8078,87457.0
2022-06-09 09:50:00,376.67,378.41,376.67,378.38,74232.0,358.7602,360.4175,358.7602,360.3889,74232.0
2022-06-09 10:00:00,378.44,378.44,376.66,376.69,53429.0,360.446,360.446,358.7507,358.7792,53429.0
2022-06-09 10:10:00,376.64,377.74,376.0,377.1,65764.0,358.7316,359.7793,358.122,359.1697,65764.0
2022-06-09 10:20:00,377.25,377.53,376.96,377.53,37099.0,359.3126,359.5793,359.0364,359.5793,37099.0
2022-06-09 10:30:00,377.68,378.11,377.12,377.82,41121.0,359.7222,360.1317,359.1888,359.8555,41121.0
2022-06-09 10:40:00,377.81,377.81,376.51,376.74,48550.0,359.846,359.846,358.6078,358.8269,48550.0
2022-06-09 10:50:00,376.62,376.62,375.65,376.42,28510.0,358.7126,358.7126,357.7887,358.5221,28510.0
2022-06-09 11:00:00,376.28,376.39,375.15,375.7,43450.0,358.3887,358.4935,357.3125,357.8363,43450.0
2022-06-09 11:10:00,375.68,376.12,375.59,375.88,32909.0,357.8173,358.2363,357.7315,358.0078,32909.0
2022-06-09 11:20:00,375.95,376.43,375.74,375.86,23981.0,358.0744,358.5316,357.8744,357.9887,23981.0
2022-06-09 11:30:00,375.83,376.24,375.57,376.1,20664.0,357.9601,358.3506,357.7125,358.2173,20664.0
2022-06-09 11:40:00,376.27,377.17,375.78,375.86,49498.0,358.3792,359.2364,357.9125,357.9887,49498.0
2022-06-09 11:50:00,375.88,376.43,375.47,376.43,27000.0,358.0078,358.5316,357.6172,358.5316,27000.0
2022-06-09 12:00:00,376.34,376.63,375.74,375.92,27636.0,358.4459,358.7221,357.8744,358.0459,27636.0
2022-06-09 12:10:00,375.88,375.91,375.35,375.71,25625.0,358.0078,358.0363,357.503,357.8458,25625.0
2022-06-09 12:20:00,375.83,376.58,375.7,376.39,35807.0,357.9601,358.6745,357.8363,358.4935,35807.0
2022-06-09 12:30:00,376.46,376.74,376.18,376.55,23341.0,358.5602,358.8269,358.2935,358.6459,23341.0
2022-06-09 12:40:00,376.62,377.07,376.48,376.69,31922.0,358.7126,359.1412,358.5792,358.7792,31922.0
2022-06-09 12:50:00,376.71,377.36,376.25,377.18,31471.0,358.7983,359.4174,358.3602,359.2459,31471.0
2022-06-09 13:00:00,377.21,377.72,377.09,377.33,26220.0,359.2745,359.7603,359.1602,359.3888,26220.0
2022-06-09 13:10:00,377.26,377.57,377.01,377.21,20388.0,359.3221,359.6174,359.084,359.2745,20388.0
2022-06-09 13:20:00,377.22,377.24,376.1,376.23,19988.0,359.284,359.3031,358.2173,358.3411,19988.0
2022-06-09 13:30:00,376.25,376.25,375.5,375.84,36127.0,358.3602,358.3602,357.6458,357.9697,36127.0
2022-06-09 13:40:00,375.74,375.84,375.33,375.73,30830.0,357.8744,357.9697,357.4839,357.8649,30830.0
2022-06-09 13:50:00,375.87,376.4,375.78,376.4,30929.0,357.9982,358.503,357.9125,358.503,30929.0
2022-06-09 14:00:00,376.38,376.38,375.51,375.75,30451.0,358.484,358.484,357.6553,357.8839,30451.0
2022-06-09 14:10:00,375.75,375.86,375.36,375.64,32597.0,357.8839,357.9887,357.5125,357.7792,32597.0
2022-06-09 14:20:00,375.68,375.84,374.98,375.44,42627.0,357.8173,357.9697,357.1505,357.5887,42627.0
2022-06-09 14:30:00,375.26,375.28,374.5,374.61,59130.0,357.4172,357.4363,356.6934,356.7981,59130.0
2022-06-09 14:40:00,374.59,374.84,374.29,374.6,29905.0,356.7791,357.0172,356.4934,356.7886,29905.0
2022-06-09 14:50:00,374.61,374.76,373.75,373.79,68903.0,356.7981,356.941,355.979,356.0171,68903.0
2022-06-09 15:00:00,373.75,373.84,372.5,372.71,99220.0,355.979,356.0648,354.7885,354.9885,99220.0
2022-06-09 15:10:00,372.65,372.96,372.39,372.72,62810.0,354.9313,355.2266,354.6837,354.998,62810.0
2022-06-09 15:20:00,372.74,373.03,371.81,371.83,73621.0,355.0171,355.2933,354.1313,354.1503,73621.0
2022-06-09 15:30:00,371.82,371.96,371.45,371.68,72859.0,354.1408,354.2741,353.7884,354.0075,72859.0
2022-06-09 15:40:00,371.58,371.59,369.99,370.35,172497.0,353.9122,353.9217,352.3978,352.7407,172497.0
2022-06-09 15:50:00,370.25,370.66,369.02,369.06,190876.0,352.6454,353.036,351.4739,351.512,190876.0
2022-06-10 09:30:00,362.93,363.69,361.29,362.02,275463.0,345.6735,346.3974,344.1115,344.8068,275463.0
2022-06-10 09:40:00,361.98,363.2,361.92,362.29,150369.0,344.7687,345.9307,344.7115,345.0639,150369.0
2022-06-10 09:50:00,362.28,362.66,361.19,361.62,81619.0,345.0544,345.4163,344.0162,344.4258,81619.0
2022-06-10 10:00:00,361.57,361.57,359.44,359.52,262875.0,344.3782,344.3782,342.3494,342.4256,262875.0
2022-06-10 10:10:00,359.5,359.73,359.06,359.29,209884.0,342.4066,342.6256,341.9875,342.2066,209884.0
2022-06-10 10:20:00,359.27,359.48,358.63,358.78,228721.0,342.1875,342.3875,341.578,341.7208,228721.0
2022-06-10 10:30:00,358.74,360.22,358.68,360.18,67952.0,341.6827,343.0924,341.6256,343.0543,67952.0
2022-06-10 10:40:00,360.1,360.53,359.65,360.17,70496.0,342.9781,343.3876,342.5495,343.0447,70496.0
2022-06-10 10:50:00,360.12,360.73,359.23,359.24,79864.0,342.9971,343.5781,342.1494,342.1589,79864.0
2022-06-10 11:00:00,359.19,359.47,358.85,359.21,87395.0,342.1113,342.378,341.7875,342.1304,87395.0
2022-06-10 11:10:00,359.2,359.69,358.92,359.65,679042.0,342.1208,342.5876,341.8542,342.5495,679042.0
2022-06-10 11:20:00,359.64,359.92,358.63,358.85,66748.0,342.5399,342.8066,341.578,341.7875,66748.0
2022-06-10 11:30:00,358.84,359.0,358.41,358.44,79630.0,341.778,341.9304,341.3684,341.397,79630.0
2022-06-10 11:40:00,358.41,359.37,358.35,358.52,323230.0,341.3684,342.2828,341.3113,341.4732,323230.0
2022-06-10 11:50:00,358.51,359.62,358.41,359.43,167513.0,341.4637,342.5209,341.3684,342.3399,167513.0
2022-06-10 12:00:00,359.4,360.2,359.27,360.01,56416.0,342.3113,343.0733,342.1875,342.8923,56416.0
2022-06-10 12:10:00,360.0,360.0,358.78,358.93,65891.0,342.8828,342.8828,341.7208,341.8637,65891.0
2022-06-10 12:20:00,359.08,359.44,358.77,359.34,49812.0,342.0066,342.3494,341.7113,342.2542,49812.0
2022-06-10 12:30:00,359.33,359.57,358.97,359.37,79019.0,342.2447,342.4733,341.9018,342.2828,79019.0
2022-06-10 12:40:00,359.37,359.8,359.04,359.06,112151.0,342.2828,342.6923,341.9685,341.9875,112151.0
2022-06-10 12:50:00,359.16,359.16,358.47,358.96,116473.0,342.0828,342.0828,341.4256,341.8923,116473.0
2022-06-10 13:00:00,358.96,359.11,358.4,358.87,122038.0,341.8923,342.0351,341.3589,341.8065,122038.0
2022-06-10 13:10:00,358.87,359.28,358.39,359.28,165703.0,341.8065,342.197,341.3494,342.197,165703.0
2022-06-10 13:20:00,359.27,359.87,359.06,359.84,94605.0,342.1875,342.759,341.9875,342.7304,94605.0
2022-06-10 13:30:00,359.86,360.1,358.97,360.1,147565.0,342.7495,342.9781,341.9018,342.9781,147565.0
2022-06-10 13:40:00,360.13,360.7,359.69,360.65,110159.0,343.0066,343.5495,342.5876,343.5019,110159.0
2022-06-10 13:50:00,360.69,361.03,359.62,359.93,76274.0,343.54,343.8638,342.5209,342.8161,76274.0
2022-06-10 14:00:00,359.96,360.0,359.25,359.75,87695.0,342.8447,342.8828,342.1685,342.6447,87695.0
2022-06-10 14:10:00,359.77,360.48,359.45,360.34,65494.0,342.6637,343.34,342.359,343.2066,65494.0
2022-06-10 14:20:00,360.45,360.88,359.8,360.13,78757.0,343.3114,343.721,342.6923,343.0066,78757.0
2022-06-10 14:30:00,360.14,360.77,360.11,360.2,53826.0,343.0162,343.6162,342.9876,343.0733,53826.0
2022-06-10 14:40:00,360.18,360.8,359.67,360.79,70350.0,343.0543,343.6448,342.5685,343.6352,70350.0
2022-06-10 14:50:00,360.79,361.61,360.47,361.4,67893.0,343.6352,344.4163,343.3305,344.2162,67893.0
2022-06-10 15:00:00,361.3,361.65,359.98,360.33,195068.0,344.121,344.4544,342.8638,343.1971,195068.0
2022-06-10 15:10:00,360.33,361.5,360.3,361.4,137229.0,343.1971,344.3115,343.1685,344.2162,137229.0
2022-06-10 15:20:00,361.45,362.31,360.38,361.58,137760.0,344.2639,345.083,343.2447,344.3877,137760.0
2022-06-10 15:30:00,361.58,361.84,360.78,361.3,113547.0,344.3877,344.6353,343.6257,344.121,113547.0
2022-06-10 15:40:00,361.26,361.55,359.29,359.37,194488.0,344.0829,344.3591,342.2066,342.2828,194488.0
2022-06-10 15:50:00,359.35,360.02,358.23,358.23,486311.0,342.2637,342.9019,341.197,341.197,486311.0
2022-06-13 09:30:00,349.11,350.84,349.06,349.5,585551.0,332.5106,334.1583,332.463,332.8821,585551.0
2022-06-13 09:40:00,349.44,350.47,348.5,349.07,323265.0,332.8249,333.8059,331.9296,332.4725,323265.0
2022-06-13 09:50:00,349.17,349.66,348.85,349.03,142514.0,332.5678,333.0345,332.263,332.4344,142514.0
2022-06-13 10:00:00,349.02,349.86,348.56,348.87,108315.0,332.4249,333.2249,331.9868,332.282,108315.0
2022-06-13 10:10:00,348.86,349.15,346.72,346.95,167624.0,332.2725,332.5487,330.2342,330.4533,167624.0
2022-06-13 10:20:00,346.82,347.37,346.41,346.66,116622.0,330.3295,330.8533,329.939,330.1771,116622.0
2022-06-13 10:30:00,346.63,347.4,346.33,346.91,163387.0,330.1485,330.8819,329.8628,330.4152,163387.0
2022-06-13 10:40:00,346.88,346.88,345.26,345.36,142778.0,330.3866,330.3866,328.8437,328.9389,142778.0
2022-06-13 10:50:00,345.39,346.1,345.08,345.67,543727.0,328.9675,329.6437,328.6722,329.2342,543727.0
2022-06-13 11:00:00,345.64,345.76,344.71,344.86,428770.0,329.2056,329.3199,328.3198,328.4627,428770.0
2022-06-13 11:10:00,344.84,346.74,344.58,346.69,205726.0,328.4436,330.2533,328.196,330.2057,205726.0
2022-06-13 11:20:00,346.68,347.74,346.5,346.81,181238.0,330.1961,331.2057,330.0247,330.32,181238.0
2022-06-13 11:30:00,346.79,347.98,346.2,347.93,113391.0,330.3009,331.4343,329.739,331.3867,113391.0
2022-06-13 11:40:00,347.98,348.56,347.37,347.9,105009.0,331.4343,331.9868,330.8533,331.3581,105009.0
2022-06-13 11:50:00,347.88,348.24,346.99,347.67,117864.0,331.3391,331.682,330.4914,331.1391,117864.0
2022-06-13 12:00:00,347.63,348.58,347.26,347.88,143606.0,331.101,332.0058,330.7486,331.3391,143606.0
2022-06-13 12:10:00,347.8,348.9,347.62,348.18,110542.0,331.2629,332.3106,331.0915,331.6248,110542.0
2022-06-13 12:20:00,348.29,348.84,347.96,348.4,129978.0,331.7296,332.2534,331.4153,331.8344,129978.0
2022-06-13 12:30:00,348.31,350.48,348.0,350.1,123508.0,331.7486,333.8155,331.4534,333.4535,123508.0
2022-06-13 12:40:00,350.16,350.19,348.52,348.6,78103.0,333.5107,333.5393,331.9487,332.0249,78103.0
2022-06-13 12:50:00,348.62,348.97,347.48,347.52,86762.0,332.0439,332.3773,330.9581,330.9962,86762.0
2022-06-13 13:00:00,347.58,347.58,346.79,347.28,309375.0,331.0534,331.0534,330.3009,330.7676,309375.0
2022-06-13 13:10:00,347.29,347.4,346.89,347.24,73734.0,330.7771,330.8819,330.3962,330.7295,73734.0
2022-06-13 13:20:00,347.12,347.27,346.5,346.93,83701.0,330.6152,330.7581,330.0247,330.4343,83701.0
2022-06-13 13:30:00,346.89,347.26,346.39,347.21,57349.0,330.3962,330.7486,329.9199,330.7009,57349.0
2022-06-13 13:40:00,347.3,349.0,347.21,349.0,77999.0,330.7867,332.4058,330.7009,332.4058,77999.0
2022-06-13 13:50:00,348.99,349.21,348.12,348.61,119756.0,332.3963,332.6059,331.5677,332.0344,119756.0
2022-06-13 14:00:00,348.6,348.6,347.17,347.21,69281.0,332.0249,332.0249,330.6628,330.7009,69281.0
2022-06-13 14:10:00,347.14,347.35,346.67,347.24,92282.0,330.6343,330.8343,330.1866,330.7295,92282.0
2022-06-13 14:20:00,347.24,347.61,347.05,347.13,74902.0,330.7295,331.0819,330.5486,330.6248,74902.0
2022-06-13 14:30:00,347.1,348.1,346.2,347.73,120681.0,330.5962,331.5486,329.739,331.1962,120681.0
2022-06-13 14:40:00,347.74,348.31,347.35,347.61,90345.0,331.2057,331.7486,330.8343,331.0819,90345.0
2022-06-13 14:50:00,347.58,347.62,346.26,346.39,95448.0,331.0534,331.0915,329.7961,329.9199,95448.0
2022-06-13 15:00:00,346.4,346.92,345.9,346.06,101586.0,329.9295,330.4247,329.4532,329.6056,101586.0
2022-06-13 15:10:00,346.02,347.48,345.06,346.0,217581.0,329.5675,330.9581,328.6532,329.5485,217581.0
2022-06-13 15:20:00,345.84,346.38,344.65,344.7,390886.0,329.3961,329.9104,328.2627,328.3103,390886.0
2022-06-13 15:30:00,344.67,345.3,343.95,344.18,454373.0,328.2817,328.8818,327.596,327.815,454373.0
2022-06-13 15:40:00,344.17,344.6,343.62,344.17,331779.0,327.8055,328.215,327.2816,327.8055,331779.0
2022-06-13 15:50:00,344.2,345.03,343.06,344.62,718127.0,327.8341,328.6246,326.7483,328.2341,718127.0
2022-06-14 09:30:00,346.35,346.55,345.4,345.75,287061.0,329.8818,330.0723,328.977,329.3104,287061.0
2022-06-14 09:40:00,345.61,345.8,344.17,345.21,166129.0,329.177,329.358,327.8055,328.796,166129.0
2022-06-14 09:50:00,345.24,347.0,344.48,346.85,108012.0,328.8246,330.5009,328.1008,330.3581,108012.0
2022-06-14 10:00:00,346.86,347.32,345.5,345.71,123431.0,330.3676,330.8057,329.0723,329.2723,123431.0
2022-06-14 10:10:00,345.5,345.89,344.58,344.65,75123.0,329.0723,329.4437,328.196,328.2627,75123.0
2022-06-14 10:20:00,344.57,344.86,343.76,343.83,122597.0,328.1865,328.4627,327.415,327.4817,122597.0
2022-06-14 10:30:00,343.76,344.5,343.46,343.92,77988.0,327.415,328.1198,327.1293,327.5674,77988.0
2022-06-14 10:40:00,343.78,345.06,342.9,345.06,108307.0,327.434,328.6532,326.5959,328.6532,108307.0
2022-06-14 10:50:00,344.91,345.65,344.68,344.78,72292.0,328.5103,329.2151,328.2912,328.3865,72292.0
2022-06-14 11:00:00,344.77,345.5,343.81,343.89,97109.0,328.377,329.0723,327.4626,327.5388,97109.0
2022-06-14 11:10:00,343.89,343.89,343.13,343.62,58066.0,327.5388,327.5388,326.8149,327.2816,58066.0
2022-06-14 11:20:00,343.58,344.51,342.92,343.82,125307.0,327.2435,328.1293,326.6149,327.4721,125307.0
2022-06-14 11:30:00,343.76,344.87,343.22,344.09,243796.0,327.415,328.4722,326.9007,327.7293,243796.0
2022-06-14 11:40:00,344.14,344.88,343.9,344.05,67348.0,327.7769,328.4817,327.5483,327.6912,67348.0
2022-06-14 11:50:00,344.08,344.91,343.67,344.59,82803.0,327.7198,328.5103,327.3293,328.2055,82803.0
2022-06-14 12:00:00,344.58,344.61,343.21,343.41,129628.0,328.196,328.2246,326.8911,327.0816,129628.0
2022-06-14 12:10:00,343.43,343.98,342.8,343.87,91423.0,327.1007,327.6245,326.5006,327.5198,91423.0
2022-06-14 12:20:00,343.92,344.18,343.16,343.29,94285.0,327.5674,327.815,326.8435,326.9673,94285.0
2022-06-14 12:30:00,343.28,343.49,342.42,342.74,171567.0,326.9578,327.1578,326.1387,326.4435,171567.0
2022-06-14 12:40:00,342.7,343.16,342.52,343.15,254294.0,326.4054,326.8435,326.2339,326.834,254294.0
2022-06-14 12:50:00,343.12,343.73,342.77,343.72,69060.0,326.8054,327.3864,326.4721,327.3769,69060.0
2022-06-14 13:00:00,343.72,344.56,343.29,344.5,79151.0,327.3769,328.1769,326.9673,328.1198,79151.0
2022-06-14 13:10:00,344.46,345.58,344.08,345.44,118652.0,328.0817,329.1485,327.7198,329.0151,118652.0
2022-06-14 13:20:00,345.46,345.91,344.48,344.48,92072.0,329.0342,329.4628,328.1008,328.1008,92072.0
2022-06-14 13:30:00,344.46,344.63,343.34,343.36,83416.0,328.0817,328.2436,327.015,327.034,83416.0
2022-06-14 13:40:00,343.34,343.47,342.48,342.79,109765.0,327.015,327.1388,326.1958,326.4911,109765.0
2022-06-14 13:50:00,342.83,343.42,342.7,342.92,60947.0,326.5292,327.0912,326.4054,326.6149,60947.0
2022-06-14 14:00:00,342.94,344.1,342.88,343.9,84141.0,326.634,327.7388,326.5768,327.5483,84141.0
2022-06-14 14:10:00,343.89,343.89,342.87,343.35,110967.0,327.5388,327.5388,326.5673,327.0245,110967.0
2022-06-14 14:20:00,343.35,343.71,342.98,343.31,134951.0,327.0245,327.3674,326.6721,326.9864,134951.0
2022-06-14 14:30:00,343.28,343.63,342.65,343.4,99855.0,326.9578,327.2912,326.3578,327.0721,99855.0
2022-06-14 14:40:00,343.36,343.4,342.06,342.15,60096.0,327.034,327.0721,325.7958,325.8815,60096.0
2022-06-14 14:50:00,342.1,342.54,341.87,342.05,191174.0,325.8339,326.253,325.6149,325.7863,191174.0
2022-06-14 15:00:00,342.02,342.38,341.5,341.51,103245.0,325.7577,326.1006,325.2624,325.272,103245.0
2022-06-14 15:10:00,341.49,341.83,340.57,340.74,154907.0,325.2529,325.5768,324.3767,324.5386,154907.0
2022-06-14 15:20:00,340.75,342.38,340.75,342.26,136530.0,324.5481,326.1006,324.5481,325.9863,136530.0
2022-06-14 15:30:00,342.31,344.23,342.19,343.92,330790.0,326.0339,327.8626,325.9196,327.5674,330790.0
2022-06-14 15:40:00,343.88,344.57,343.34,344.32,157677.0,327.5293,328.1865,327.015,327.9484,157677.0
2022-06-14 15:50:00,344.38,344.54,343.1,343.58,413238.0,328.0055,328.1579,326.7864,327.2435,413238.0
2022-06-15 09:30:00,346.8,347.33,346.21,346.89,212357.0,330.3104,330.8152,329.7485,330.3962,212357.0
2022-06-15 09:40:00,346.92,348.19,346.88,348.03,132836.0,330.4247,331.6344,330.3866,331.482,132836.0
2022-06-15 09:50:00,348.08,348.41,347.57,347.93,110308.0,331.5296,331.8439,331.0438,331.3867,110308.0
2022-06-15 10:00:00,347.95,348.78,347.74,348.41,73654.0,331.4058,332.1963,331.2057,331.8439,73654.0
2022-06-15 10:10:00,348.43,348.63,347.65,347.85,83057.0,331.8629,332.0534,331.12,331.3105,83057.0
2022-06-15 10:20:00,347.79,347.99,347.49,347.86,110015.0,331.2534,331.4439,330.9676,331.32,110015.0
2022-06-15 10:30:00,347.93,347.93,346.98,347.18,83185.0,331.3867,331.3867,330.4819,330.6724,83185.0
2022-06-15 10:40:00,347.16,347.33,346.6,346.85,66479.0,330.6533,330.8152,330.12,330.3581,66479.0
2022-06-15 10:50:00,346.82,346.94,345.94,346.69,65908.0,330.3295,330.4438,329.4913,330.2057,65908.0
2022-06-15 11:00:00,346.7,346.9,346.3,346.36,36538.0,330.2152,330.4057,329.8342,329.8914,36538.0
2022-06-15 11:10:00,346.28,346.47,345.76,345.83,43565.0,329.8152,329.9961,329.3199,329.3866,43565.0
2022-06-15 11:20:00,345.93,346.27,345.59,346.22,68613.0,329.4818,329.8056,329.158,329.758,68613.0
2022-06-15 11:30:00,346.2,346.66,345.96,346.46,49956.0,329.739,330.1771,329.5104,329.9866,49956.0
2022-06-15 11:40:00,346.45,346.69,346.3,346.38,107125.0,329.9771,330.2057,329.8342,329.9104,107125.0
2022-06-15 11:50:00,346.31,346.9,346.25,346.85,38362.0,329.8437,330.4057,329.7866,330.3581,38362.0
2022-06-15 12:00:00,346.74,347.15,346.57,346.76,27675.0,330.2533,330.6438,330.0914,330.2723,27675.0
2022-06-15 12:10:00,346.68,347.43,346.68,347.24,41810.0,330.1961,330.9105,330.1961,330.7295,41810.0
2022-06-15 12:20:00,347.24,347.59,347.22,347.41,53350.0,330.7295,331.0629,330.7105,330.8914,53350.0
2022-06-15 12:30:00,347.42,347.68,346.97,346.98,63751.0,330.901,331.1486,330.4724,330.4819,63751.0
2022-06-15 12:40:00,347.01,347.02,346.42,346.69,76373.0,330.5105,330.52,329.9485,330.2057,76373.0
2022-06-15 12:50:00,346.67,346.68,345.55,345.66,101598.0,330.1866,330.1961,329.1199,329.2246,101598.0
2022-06-15 13:00:00,345.7,346.21,345.63,345.92,74514.0,329.2627,329.7485,329.1961,329.4723,74514.0
2022-06-15 13:10:00,345.94,346.4,345.82,346.29,103291.0,329.4913,329.9295,329.377,329.8247,103291.0
2022-06-15 13:20:00,346.3,346.98,346.15,346.84,141168.0,329.8342,330.4819,329.6913,330.3485,141168.0
2022-06-15 13:30:00,346.89,346.98,346.55,346.86,126737.0,330.3962,330.4819,330.0723,330.3676,126737.0
2022-06-15 13:40:00,346.85,346.86,346.13,346.18,127081.0,330.3581,330.3676,329.6723,329.7199,127081.0
2022-06-15 13:50:00,346.08,347.92,345.7,347.52,150079.0,329.6247,331.3772,329.2627,330.9962,150079.0
2022-06-15 14:00:00,347.52,349.18,343.47,345.3,251841.0,330.9962,332.5773,327.1388,328.8818,251841.0
2022-06-15 14:10:00,345.21,346.79,344.07,346.14,114999.0,328.796,330.3009,327.7102,329.6818,114999.0
2022-06-15 14:20:00,346.13,346.79,344.33,344.5,161970.0,329.6723,330.3009,327.9579,328.1198,161970.0
2022-06-15 14:30:00,344.44,348.0,341.97,346.94,376418.0,328.0627,331.4534,325.7101,330.4438,376418.0
2022-06-15 14:40:00,346.84,351.64,346.5,349.49,397615.0,330.3485,334.9203,330.0247,332.8725,397615.0
2022-06-15 14:50:00,349.45,350.42,346.69,347.51,251245.0,332.8344,333.7583,330.2057,330.9867,251245.0
2022-06-15 15:00:00,347.54,349.31,347.51,348.91,162321.0,331.0153,332.7011,330.9867,332.3201,162321.0
2022-06-15 15:10:00,348.94,349.45,347.26,348.39,228572.0,332.3487,332.8344,330.7486,331.8248,228572.0
2022-06-15 15:20:00,348.41,351.41,348.41,351.34,221505.0,331.8439,334.7012,331.8439,334.6346,221505.0
2022-06-15 15:30:00,351.35,352.84,350.35,350.42,287250.0,334.6441,336.0633,333.6916,333.7583,287250.0
2022-06-15 15:40:00,350.4,350.4,348.59,349.7,208183.0,333.7393,333.7393,332.0153,333.0726,208183.0
2022-06-15 15:50:00,349.65,349.65,347.66,348.48,729615.0,333.0249,333.0249,331.1296,331.9106,729615.0
2022-06-16 09:30:00,340.48,340.84,338.45,338.85,418601.0,324.2909,324.6338,322.3575,322.7384,418601.0
2022-06-16 09:40:00,338.91,340.03,338.24,339.54,257229.0,322.7956,323.8623,322.1575,323.3956,257229.0
2022-06-16 09:50:00,339.4,339.53,338.45,338.92,134654.0,323.2623,323.3861,322.3575,322.8051,134654.0
2022-06-16 10:00:00,338.89,339.19,337.7,338.25,200078.0,322.7765,323.0623,321.6431,322.167,200078.0
2022-06-16 10:10:00,338.23,338.61,337.63,337.87,343209.0,322.1479,322.5099,321.5765,321.805,343209.0
2022-06-16 10:20:00,337.83,339.22,337.79,339.03,158697.0,321.7669,323.0909,321.7288,322.9099,158697.0
2022-06-16 10:30:00,339.0,339.19,337.93,337.97,168276.0,322.8813,323.0623,321.8622,321.9003,168276.0
2022-06-16 10:40:00,337.94,338.03,336.53,336.53,135837.0,321.8717,321.9574,320.5288,320.5288,135837.0
2022-06-16 10:50:00,336.51,336.97,336.11,336.37,195705.0,320.5097,320.9478,320.1287,320.3764,195705.0
2022-06-16 11:00:00,336.33,337.2,336.29,337.03,70830.0,320.3383,321.1669,320.3002,321.005,70830.0
2022-06-16 11:10:00,337.02,338.21,336.83,337.72,188447.0,320.9955,322.1289,320.8145,321.6622,188447.0
2022-06-16 11:20:00,337.73,338.86,337.36,338.29,129388.0,321.6717,322.748,321.3193,322.2051,129388.0
2022-06-16 11:30:00,338.31,338.4,337.55,338.12,85859.0,322.2241,322.3098,321.5003,322.0432,85859.0
2022-06-16 11:40:00,338.14,338.16,336.99,337.39,63580.0,322.0622,322.0813,320.9669,321.3479,63580.0
2022-06-16 11:50:00,337.45,338.0,336.9,337.97,78326.0,321.405,321.9289,320.8812,321.9003,78326.0
2022-06-16 12:00:00,337.97,338.14,336.8,336.8,104315.0,321.9003,322.0622,320.7859,320.7859,104315.0
2022-06-16 12:10:00,336.79,337.29,336.58,336.86,71605.0,320.7764,321.2526,320.5764,320.8431,71605.0
2022-06-16 12:20:00,336.7,337.93,336.63,337.82,123633.0,320.6907,321.8622,320.624,321.7574,123633.0
2022-06-16 12:30:00,337.75,338.0,336.91,337.29,73320.0,321.6907,321.9289,320.8907,321.2526,73320.0
2022-06-16 12:40:00,337.27,338.25,337.12,338.06,72420.0,321.2336,322.167,321.0907,321.986,72420.0
2022-06-16 12:50:00,338.08,338.2,337.31,337.86,106542.0,322.0051,322.1194,321.2717,321.7955,106542.0
2022-06-16 13:00:00,337.83,338.81,337.51,338.51,88350.0,321.7669,322.7003,321.4622,322.4146,88350.0
2022-06-16 13:10:00,338.53,338.57,337.99,337.99,74924.0,322.4337,322.4718,321.9193,321.9193,74924.0
2022-06-16 13:20:00,338.0,339.04,337.28,338.55,115915.0,321.9289,322.9194,321.2431,322.4527,115915.0
2022-06-16 13:30:00,338.54,338.84,337.87,338.33,86820.0,322.4432,322.7289,321.805,322.2432,86820.0
2022-06-16 13:40:00,338.32,338.45,336.92,337.37,98936.0,322.2336,322.3575,320.9002,321.3288,98936.0
2022-06-16 13:50:00,337.34,337.47,336.17,336.21,99665.0,321.3002,321.4241,320.1859,320.224,99665.0
2022-06-16 14:00:00,336.15,336.62,335.78,335.98,130754.0,320.1668,320.6145,319.8144,320.0049,130754.0
2022-06-16 14:10:00,336.02,336.33,335.93,336.22,97137.0,320.043,320.3383,319.9573,320.2335,97137.0
2022-06-16 14:20:00,336.23,336.26,335.58,335.58,74377.0,320.243,320.2716,319.6239,319.6239,74377.0
2022-06-16 14:30:00,335.55,336.05,335.43,335.8,104982.0,319.5954,320.0716,319.4811,319.8335,104982.0
2022-06-16 14:40:00,335.78,336.65,334.76,334.77,149037.0,319.8144,320.6431,318.8429,318.8524,149037.0
2022-06-16 14:50:00,334.77,335.26,334.57,335.24,222174.0,318.8524,319.3191,318.662,319.3001,222174.0
2022-06-16 15:00:00,335.2,337.04,335.07,337.0,180241.0,319.262,321.0145,319.1382,320.9764,180241.0
2022-06-16 15:10:00,336.97,337.56,335.95,336.86,310966.0,320.9478,321.5098,319.9763,320.8431,310966.0
2022-06-16 15:20:00,336.84,337.65,336.67,337.21,147074.0,320.824,321.5955,320.6621,321.1764,147074.0
2022-06-16 15:30:00,337.16,337.34,335.82,336.47,185873.0,321.1288,321.3002,319.8525,320.4716,185873.0
2022-06-16 15:40:00,336.48,337.3,335.23,335.47,197543.0,320.4811,321.2621,319.2906,319.5192,197543.0
2022-06-16 15:50:00,335.59,337.5,335.42,337.28,758810.0,319.6335,321.4526,319.4715,321.2431,758810.0
2022-06-17 09:30:00,337.31,339.31,337.28,338.71,354194.0,321.2717,323.1766,321.2431,322.6051,354194.0
2022-06-17 09:40:00,338.91,340.26,338.87,339.87,188111.0,322.7956,324.0814,322.7575,323.7099,188111.0
2022-06-17 09:50:00,339.87,340.87,339.73,340.01,159735.0,323.7099,324.6624,323.5766,323.8433,159735.0
2022-06-17 10:00:00,340.01,340.15,338.41,338.6,86595.0,323.8433,323.9766,322.3194,322.5003,86595.0
2022-06-17 10:10:00,338.64,339.13,337.35,337.49,91737.0,322.5384,323.0051,321.3098,321.4431,91737.0
2022-06-17 10:20:00,337.56,337.56,336.05,336.46,115622.0,321.5098,321.5098,320.0716,320.4621,115622.0
2022-06-17 10:30:00,336.48,336.81,334.71,335.63,193936.0,320.4811,320.7954,318.7953,319.6716,193936.0
2022-06-17 10:40:00,335.54,335.89,334.24,334.93,72367.0,319.5858,319.9192,318.3476,319.0048,72367.0
2022-06-17 10:50:00,334.81,335.81,334.65,335.57,111964.0,318.8905,319.843,318.7381,319.6144,111964.0
2022-06-17 11:00:00,335.45,337.74,334.85,337.73,127475.0,319.5001,321.6812,318.9286,321.6717,127475.0
2022-06-17 11:10:00,337.71,338.52,337.02,338.21,109577.0,321.6527,322.4241,320.9955,322.1289,109577.0
2022-06-17 11:20:00,338.23,338.51,336.9,338.19,186029.0,322.1479,322.4146,320.8812,322.1098,186029.0
2022-06-17 11:30:00,338.21,338.94,337.28,337.82,106857.0,322.1289,322.8242,321.2431,321.7574,106857.0
2022-06-17 11:40:00,337.85,338.39,336.93,337.31,82501.0,321.786,322.3003,320.9097,321.2717,82501.0
2022-06-17 11:50:00,337.24,337.52,336.31,336.69,109567.0,321.205,321.4717,320.3192,320.6811,109567.0
2022-06-17 12:00:00,336.72,336.93,335.97,336.65,100199.0,320.7097,320.9097,319.9954,320.6431,100199.0
2022-06-17 12:10:00,336.59,337.76,336.37,336.84,89619.0,320.5859,321.7003,320.3764,320.824,89619.0
2022-06-17 12:20:00,336.92,337.79,336.73,337.55,107328.0,320.9002,321.7288,320.7192,321.5003,107328.0
2022-06-17 12:30:00,337.56,337.78,336.91,337.78,62720.0,321.5098,321.7193,320.8907,321.7193,62720.0
2022-06-17 12:40:00,337.79,337.98,337.01,337.93,65716.0,321.7288,321.9098,320.9859,321.8622,65716.0
2022-06-17 12:50:00,337.96,337.96,336.87,337.51,72445.0,321.8908,321.8908,320.8526,321.4622,72445.0
2022-06-17 13:00:00,337.51,339.71,337.27,339.61,97668.0,321.4622,323.5576,321.2336,323.4623,97668.0
2022-06-17 13:10:00,339.55,340.32,339.19,339.62,79944.0,323.4052,324.1386,323.0623,323.4718,79944.0
2022-06-17 13:20:00,339.5,339.71,338.8,338.89,64349.0,323.3575,323.5576,322.6908,322.7765,64349.0
2022-06-17 13:30:00,338.94,339.42,338.48,338.93,64224.0,322.8242,323.2813,322.386,322.8146,64224.0
2022-06-17 13:40:00,338.93,339.43,337.99,338.63,75110.0,322.8146,323.2909,321.9193,322.5289,75110.0
2022-06-17 13:50:00,338.65,339.36,338.55,338.9,87379.0,322.548,323.2242,322.4527,322.7861,87379.0
2022-06-17 14:00:00,338.94,339.45,338.77,339.32,71672.0,322.8242,323.3099,322.6623,323.1861,71672.0
2022-06-17 14:10:00,339.33,340.08,339.01,339.78,56446.0,323.1956,323.91,322.8908,323.6242,56446.0
2022-06-17 14:20:00,339.8,340.22,339.39,339.4,56233.0,323.6433,324.0433,323.2528,323.2623,56233.0
2022-06-17 14:30:00,339.4,340.02,338.7,340.02,88738.0,323.2623,323.8528,322.5956,323.8528,88738.0
2022-06-17 14:40:00,340.16,340.55,339.41,339.48,101690.0,323.9862,324.3576,323.2718,323.3385,101690.0
2022-06-17 14:50:00,339.43,339.51,338.8,339.12,81996.0,323.2909,323.3671,322.6908,322.9956,81996.0
2022-06-17 15:00:00,339.14,339.76,338.73,338.76,90303.0,323.0147,323.6052,322.6242,322.6527,90303.0
2022-06-17 15:10:00,338.84,338.85,337.47,338.23,124453.0,322.7289,322.7384,321.4241,322.1479,124453.0
2022-06-17 15:20:00,338.24,339.82,338.22,339.55,114049.0,322.1575,323.6623,322.1384,323.4052,114049.0
2022-06-17 15:30:00,339.58,339.66,338.64,339.43,114199.0,323.4337,323.5099,322.5384,323.2909,114199.0
2022-06-17 15:40:00,339.43,339.43,338.13,338.57,134518.0,323.2909,323.2909,322.0527,322.4718,134518.0
2022-06-17 15:50:00,338.63,338.73,337.49,337.62,663666.0,322.5289,322.6242,321.4431,321.5669,663666.0
2022-06-21 09:30:00,343.19,344.69,343.11,344.61,376685.0,326.8721,328.3008,326.7959,328.2246,376685.0
2022-06-21 09:40:00,344.62,345.25,344.49,344.76,155403.0,328.2341,328.8341,328.1103,328.3674,155403.0
2022-06-21 09:50:00,344.8,346.0,344.6,345.95,154502.0,328.4055,329.5485,328.215,329.5009,154502.0
2022-06-21 10:00:00,345.94,346.2,345.54,345.74,139986.0,329.4913,329.739,329.1104,329.3008,139986.0
2022-06-21 10:10:00,345.75,346.21,345.63,345.9,102595.0,329.3104,329.7485,329.1961,329.4532,102595.0
2022-06-21 10:20:00,345.91,346.56,345.68,346.18,98611.0,329.4628,330.0819,329.2437,329.7199,98611.0
2022-06-21 10:30:00,346.2,346.88,346.06,346.53,79165.0,329.739,330.3866,329.6056,330.0533,79165.0
2022-06-21 10:40:00,346.56,346.95,346.34,346.81,86306.0,330.0819,330.4533,329.8723,330.32,86306.0
2022-06-21 10:50:00,346.79,347.22,346.79,347.07,78681.0,330.3009,330.7105,330.3009,330.5676,78681.0
2022-06-21 11:00:00,347.08,347.25,346.82,346.97,86120.0,330.5771,330.739,330.3295,330.4724,86120.0
2022-06-21 11:10:00,346.98,347.0,346.4,346.59,66666.0,330.4819,330.5009,329.9295,330.1104,66666.0
2022-06-21 11:20:00,346.63,346.79,346.18,346.26,126214.0,330.1485,330.3009,329.7199,329.7961,126214.0
2022-06-21 11:30:00,346.27,346.66,345.88,345.91,98991.0,329.8056,330.1771,329.4342,329.4628,98991.0
2022-06-21 11:40:00,345.89,346.19,345.55,346.0,74859.0,329.4437,329.7294,329.1199,329.5485,74859.0
2022-06-21 11:50:00,346.01,346.09,345.35,345.36,70763.0,329.558,329.6342,328.9294,328.9389,70763.0
2022-06-21 12:00:00,345.35,345.86,345.17,345.24,59719.0,328.9294,329.4151,328.7579,328.8246,59719.0
2022-06-21 12:10:00,345.34,345.75,345.1,345.75,63012.0,328.9199,329.3104,328.6913,329.3104,63012.0
2022-06-21 12:20:00,345.7,346.04,345.5,345.9,53039.0,329.2627,329.5866,329.0723,329.4532,53039.0
2022-06-21 12:30:00,345.85,346.31,345.65,346.2,80505.0,329.4056,329.8437,329.2151,329.739,80505.0
2022-06-21 12:40:00,346.19,346.33,345.9,346.15,114906.0,329.7294,329.8628,329.4532,329.6913,114906.0
2022-06-21 12:50:00,346.19,346.65,346.07,346.61,64220.0,329.7294,330.1676,329.6152,330.1295,64220.0
2022-06-21 13:00:00,346.61,346.67,346.16,346.5,81552.0,330.1295,330.1866,329.7009,330.0247,81552.0
2022-06-21 13:10:00,346.55,346.94,346.44,346.56,51435.0,330.0723,330.4438,329.9676,330.0819,51435.0
2022-06-21 13:20:00,346.61,346.67,346.27,346.28,32220.0,330.1295,330.1866,329.8056,329.8152,32220.0
2022-06-21 13:30:00,346.35,346.72,346.29,346.29,50397.0,329.8818,330.2342,329.8247,329.8247,50397.0
2022-06-21 13:40:00,346.22,346.41,345.95,346.39,60740.0,329.758,329.939,329.5009,329.9199,60740.0
2022-06-21 13:50:00,346.33,346.4,345.84,345.94,51007.0,329.8628,329.9295,329.3961,329.4913,51007.0
2022-06-21 14:00:00,345.94,346.21,345.67,346.17,40150.0,329.4913,329.7485,329.2342,329.7104,40150.0
2022-06-21 14:10:00,346.21,346.43,345.96,346.15,36435.0,329.7485,329.958,329.5104,329.6913,36435.0
2022-06-21 14:20:00,346.12,346.38,345.94,346.31,68981.0,329.6628,329.9104,329.4913,329.8437,68981.0
2022-06-21 14:30:00,346.38,346.55,345.82,345.93,89876.0,329.9104,330.0723,329.377,329.4818,89876.0
2022-06-21 14:40:00,345.92,346.59,345.85,346.24,83065.0,329.4723,330.1104,329.4056,329.7771,83065.0
2022-06-21 14:50:00,346.22,347.15,346.2,347.08,59592.0,329.758,330.6438,329.739,330.5771,59592.0
2022-06-21 15:00:00,347.12,347.43,346.99,347.25,75989.0,330.6152,330.9105,330.4914,330.739,75989.0
2022-06-21 15:10:00,347.29,347.5,346.98,347.06,87098.0,330.7771,330.9772,330.4819,330.5581,87098.0
2022-06-21 15:20:00,347.03,347.33,346.74,346.97,112519.0,330.5295,330.8152,330.2533,330.4724,112519.0
2022-06-21 15:30:00,346.98,347.14,346.54,346.66,113601.0,330.4819,330.6343,330.0628,330.1771,113601.0
2022-06-21 15:40:00,346.67,346.79,346.41,346.68,147115.0,330.1866,330.3009,329.939,330.1961,147115.0
2022-06-21 15:50:00,346.69,347.05,345.77,346.14,439498.0,330.2057,330.5486,329.3294,329.6818,439498.0
2022-06-22 09:30:00,342.08,343.9,341.63,342.89,298561.0,325.8149,327.5483,325.3863,326.5864,298561.0
2022-06-22 09:40:00,343.03,344.02,342.48,343.82,166068.0,326.7197,327.6626,326.1958,327.4721,166068.0
2022-06-22 09:50:00,343.85,345.6,343.05,344.71,119504.0,327.5007,329.1675,326.7387,328.3198,119504.0
2022-06-22 10:00:00,344.78,345.16,344.04,345.16,76026.0,328.3865,328.7484,327.6817,328.7484,76026.0
2022-06-22 10:10:00,345.2,346.94,344.78,346.85,92075.0,328.7865,330.4438,328.3865,330.3581,92075.0
2022-06-22 10:20:00,346.88,347.93,346.67,347.76,96036.0,330.3866,331.3867,330.1866,331.2248,96036.0
2022-06-22 10:30:00,347.83,348.81,347.63,348.68,107558.0,331.2915,332.2249,331.101,332.1011,107558.0
2022-06-22 10:40:00,348.77,348.81,347.34,347.78,71486.0,332.1868,332.2249,330.8248,331.2438,71486.0
2022-06-22 10:50:00,347.67,348.02,347.41,347.77,41704.0,331.1391,331.4724,330.8914,331.2343,41704.0
2022-06-22 11:00:00,347.75,347.76,346.5,347.12,75936.0,331.2153,331.2248,330.0247,330.6152,75936.0
2022-06-22 11:10:00,347.14,347.79,346.94,347.69,93691.0,330.6343,331.2534,330.4438,331.1581,93691.0
2022-06-22 11:20:00,347.63,347.95,347.2,347.65,52240.0,331.101,331.4058,330.6914,331.12,52240.0
2022-06-22 11:30:00,347.67,348.56,347.67,348.17,54797.0,331.1391,331.9868,331.1391,331.6153,54797.0
2022-06-22 11:40:00,348.15,348.18,346.36,346.86,146865.0,331.5963,331.6248,329.8914,330.3676,146865.0
2022-06-22 11:50:00,346.88,346.95,345.71,345.79,90678.0,330.3866,330.4533,329.2723,329.3485,90678.0
2022-06-22 12:00:00,345.75,346.82,345.31,345.58,95769.0,329.3104,330.3295,328.8913,329.1485,95769.0
2022-06-22 12:10:00,345.56,346.68,345.53,346.62,33838.0,329.1294,330.1961,329.1008,330.139,33838.0
2022-06-22 12:20:00,346.49,346.89,346.42,346.55,36020.0,330.0152,330.3962,329.9485,330.0723,36020.0
2022-06-22 12:30:00,346.55,347.25,346.48,346.67,45585.0,330.0723,330.739,330.0057,330.1866,45585.0
2022-06-22 12:40:00,346.68,347.33,346.68,346.97,38895.0,330.1961,330.8152,330.1961,330.4724,38895.0
2022-06-22 12:50:00,347.03,347.47,346.74,347.43,47146.0,330.5295,330.9486,330.2533,330.9105,47146.0
2022-06-22 13:00:00,347.48,347.52,346.56,346.98,34827.0,330.9581,330.9962,330.0819,330.4819,34827.0
2022-06-22 13:10:00,347.0,347.83,347.0,347.8,61430.0,330.5009,331.2915,330.5009,331.2629,61430.0
2022-06-22 13:20:00,347.82,348.26,347.71,348.0,88136.0,331.2819,331.701,331.1772,331.4534,88136.0
2022-06-22 13:30:00,348.0,348.0,347.28,347.81,30775.0,331.4534,331.4534,330.7676,331.2724,30775.0
2022-06-22 13:40:00,347.78,348.35,347.64,348.29,47613.0,331.2438,331.7867,331.1105,331.7296,47613.0
2022-06-22 13:50:00,348.25,348.34,347.63,348.03,54323.0,331.6915,331.7772,331.101,331.482,54323.0
2022-06-22 14:00:00,348.09,349.36,347.94,349.24,79658.0,331.5391,332.7487,331.3962,332.6344,79658.0
2022-06-22 14:10:00,349.18,349.51,348.9,349.25,98137.0,332.5773,332.8916,332.3106,332.6439,98137.0
2022-06-22 14:20:00,349.23,349.3,348.16,348.21,90925.0,332.6249,332.6916,331.6058,331.6534,90925.0
2022-06-22 14:30:00,348.26,348.47,348.17,348.23,62837.0,331.701,331.901,331.6153,331.6724,62837.0
2022-06-22 14:40:00,348.17,348.35,347.66,347.66,57559.0,331.6153,331.7867,331.1296,331.1296,57559.0
2022-06-22 14:50:00,347.59,348.29,347.46,348.16,56217.0,331.0629,331.7296,330.9391,331.6058,56217.0
2022-06-22 15:00:00,348.19,348.46,347.67,347.86,76636.0,331.6344,331.8915,331.1391,331.32,76636.0
2022-06-22 15:10:00,347.79,348.0,347.43,347.52,79146.0,331.2534,331.4534,330.9105,330.9962,79146.0
2022-06-22 15:20:00,347.46,347.82,346.57,346.78,64488.0,330.9391,331.2819,330.0914,330.2914,64488.0
2022-06-22 15:30:00,346.75,347.09,345.9,346.24,221566.0,330.2628,330.5867,329.4532,329.7771,221566.0
2022-06-22 15:40:00,346.11,346.44,345.49,345.86,131119.0,329.6532,329.9676,329.0627,329.4151,131119.0
2022-06-22 15:50:00,345.81,346.92,345.38,345.49,287802.0,329.3675,330.4247,328.958,329.0627,287802.0
2022-06-23 09:30:00,347.63,348.25,346.76,347.0,148629.0,331.101,331.6915,330.2723,330.5009,148629.0
2022-06-23 09:40:00,347.0,348.07,346.56,347.4,228616.0,330.5009,331.5201,330.0819,330.8819,228616.0
2022-06-23 09:50:00,347.36,348.08,345.91,347.95,177887.0,330.8438,331.5296,329.4628,331.4058,177887.0
2022-06-23 10:00:00,347.93,348.44,346.89,346.92,91889.0,331.3867,331.8725,330.3962,330.4247,91889.0
2022-06-23 10:10:00,346.93,347.43,346.38,347.14,68052.0,330.4343,330.9105,329.9104,330.6343,68052.0
2022-06-23 10:20:00,347.2,348.07,347.03,347.32,60527.0,330.6914,331.5201,330.5295,330.8057,60527.0
2022-06-23 10:30:00,347.38,347.94,346.8,347.94,161591.0,330.8629,331.3962,330.3104,331.3962,161591.0
2022-06-23 10:40:00,348.0,348.7,348.0,348.17,138238.0,331.4534,332.1201,331.4534,331.6153,138238.0
2022-06-23 10:50:00,348.19,348.93,347.89,348.71,112542.0,331.6344,332.3392,331.3486,332.1296,112542.0
2022-06-23 11:00:00,348.67,348.71,347.7,348.21,78525.0,332.0915,332.1296,331.1676,331.6534,78525.0
2022-06-23 11:10:00,348.26,349.02,348.08,348.56,47467.0,331.701,332.4249,331.5296,331.9868,47467.0
2022-06-23 11:20:00,348.57,348.76,347.71,347.83,49086.0,331.9963,332.1772,331.1772,331.2915,49086.0
2022-06-23 11:30:00,347.93,348.16,346.54,346.57,84917.0,331.3867,331.6058,330.0628,330.0914,84917.0
2022-06-23 11:40:00,346.54,347.26,346.51,347.22,75311.0,330.0628,330.7486,330.0342,330.7105,75311.0
2022-06-23 11:50:00,347.15,347.21,346.16,346.23,59890.0,330.6438,330.7009,329.7009,329.7675,59890.0
2022-06-23 12:00:00,346.21,346.38,345.06,345.46,84802.0,329.7485,329.9104,328.6532,329.0342,84802.0
2022-06-23 12:10:00,345.45,346.29,345.2,346.04,71637.0,329.0246,329.8247,328.7865,329.5866,71637.0
2022-06-23 12:20:00,346.07,346.44,345.67,345.74,111401.0,329.6152,329.9676,329.2342,329.3008,111401.0
2022-06-23 12:30:00,345.77,345.95,344.74,344.88,73710.0,329.3294,329.5009,328.3484,328.4817,73710.0
2022-06-23 12:40:00,344.88,345.4,344.51,344.97,92504.0,328.4817,328.977,328.1293,328.5675,92504.0
2022-06-23 12:50:00,344.93,345.23,344.31,344.76,67906.0,328.5294,328.8151,327.9388,328.3674,67906.0
2022-06-23 13:00:00,344.72,345.35,344.14,345.02,95338.0,328.3293,328.9294,327.7769,328.6151,95338.0
2022-06-23 13:10:00,345.02,345.49,344.99,345.44,134166.0,328.6151,329.0627,328.5865,329.0151,134166.0
2022-06-23 13:20:00,345.32,345.72,344.87,345.06,82641.0,328.9008,329.2818,328.4722,328.6532,82641.0
2022-06-23 13:30:00,345.06,345.53,344.74,344.95,40371.0,328.6532,329.1008,328.3484,328.5484,40371.0
2022-06-23 13:40:00,345.06,345.37,344.55,345.35,108635.0,328.6532,328.9484,328.1674,328.9294,108635.0
2022-06-23 13:50:00,345.37,346.06,345.36,345.94,51721.0,328.9484,329.6056,328.9389,329.4913,51721.0
2022-06-23 14:00:00,345.97,346.19,345.72,346.01,98323.0,329.5199,329.7294,329.2818,329.558,98323.0
2022-06-23 14:10:00,346.05,346.24,345.66,345.86,42902.0,329.5961,329.7771,329.2246,329.4151,42902.0
2022-06-23 14:20:00,345.94,346.61,345.67,346.53,61619.0,329.4913,330.1295,329.2342,330.0533,61619.0
2022-06-23 14:30:00,346.55,347.45,346.53,347.35,61902.0,330.0723,330.9295,330.0533,330.8343,61902.0
2022-06-23 14:40:00,347.35,347.35,346.78,346.96,53773.0,330.8343,330.8343,330.2914,330.4628,53773.0
2022-06-23 14:50:00,347.01,347.15,346.86,347.1,55303.0,330.5105,330.6438,330.3676,330.5962,55303.0
2022-06-23 15:00:00,347.13,347.61,346.75,347.4,48172.0,330.6248,331.0819,330.2628,330.8819,48172.0
2022-06-23 15:10:00,347.43,347.57,347.01,347.35,58087.0,330.9105,331.0438,330.5105,330.8343,58087.0
2022-06-23 15:20:00,347.37,348.07,347.28,347.89,116574.0,330.8533,331.5201,330.7676,331.3486,116574.0
2022-06-23 15:30:00,347.88,349.0,347.87,348.43,194111.0,331.3391,332.4058,331.3296,331.8629,194111.0
2022-06-23 15:40:00,348.44,349.34,348.34,349.33,126042.0,331.8725,332.7297,331.7772,332.7201,126042.0
2022-06-23 15:50:00,349.36,349.61,348.54,348.99,512842.0,332.7487,332.9868,331.9677,332.3963,512842.0
2022-06-24 09:30:00,352.03,353.43,351.97,352.87,350248.0,335.2918,336.6252,335.2346,336.0918,350248.0
2022-06-24 09:40:00,352.87,354.41,352.72,354.38,173423.0,336.0918,337.5586,335.949,337.53,173423.0
2022-06-24 09:50:00,354.39,354.51,353.96,354.13,98949.0,337.5396,337.6538,337.13,337.2919,98949.0
2022-06-24 10:00:00,354.23,357.19,354.21,357.04,208822.0,337.3872,340.2064,337.3681,340.0636,208822.0
2022-06-24 10:10:00,357.02,357.13,356.32,356.81,91348.0,340.0445,340.1493,339.3778,339.8445,91348.0
2022-06-24 10:20:00,356.87,357.3,356.53,356.7,133057.0,339.9016,340.3112,339.5778,339.7397,133057.0
2022-06-24 10:30:00,356.81,356.96,356.27,356.37,68730.0,339.8445,339.9874,339.3302,339.4254,68730.0
2022-06-24 10:40:00,356.38,356.8,355.95,356.64,87666.0,339.4349,339.835,339.0254,339.6826,87666.0
2022-06-24 10:50:00,356.69,357.0,356.39,356.84,34363.0,339.7302,340.0255,339.4445,339.8731,34363.0
2022-06-24 11:00:00,356.72,357.38,356.67,357.1,75266.0,339.7588,340.3874,339.7111,340.1207,75266.0
2022-06-24 11:10:00,357.17,357.19,356.23,356.34,56134.0,340.1874,340.2064,339.2921,339.3968,56134.0
2022-06-24 11:20:00,356.3,357.1,356.3,357.06,44107.0,339.3587,340.1207,339.3587,340.0826,44107.0
2022-06-24 11:30:00,357.08,357.21,356.72,357.18,39700.0,340.1017,340.2255,339.7588,340.1969,39700.0
2022-06-24 11:40:00,357.14,357.3,356.91,357.0,52414.0,340.1588,340.3112,339.9397,340.0255,52414.0
2022-06-24 11:50:00,356.94,357.34,356.84,357.14,30854.0,339.9683,340.3493,339.8731,340.1588,30854.0
2022-06-24 12:00:00,357.11,357.55,357.08,357.32,41953.0,340.1302,340.5493,340.1017,340.3302,41953.0
2022-06-24 12:10:00,357.31,357.59,357.25,357.5,55479.0,340.3207,340.5874,340.2636,340.5017,55479.0
2022-06-24 12:20:00,357.5,357.54,356.94,357.03,85800.0,340.5017,340.5398,339.9683,340.054,85800.0
2022-06-24 12:30:00,357.05,357.19,356.75,357.02,38491.0,340.0731,340.2064,339.7873,340.0445,38491.0
2022-06-24 12:40:00,357.0,357.41,356.92,357.09,55998.0,340.0255,340.416,339.9493,340.1112,55998.0
2022-06-24 12:50:00,357.1,357.45,357.04,357.39,28016.0,340.1207,340.4541,340.0636,340.3969,28016.0
2022-06-24 13:00:00,357.39,357.69,357.28,357.49,51457.0,340.3969,340.6826,340.2921,340.4922,51457.0
2022-06-24 13:10:00,357.57,357.73,357.35,357.35,47215.0,340.5684,340.7207,340.3588,340.3588,47215.0
2022-06-24 13:20:00,357.37,357.49,357.25,357.39,45202.0,340.3779,340.4922,340.2636,340.3969,45202.0
2022-06-24 13:30:00,357.38,357.51,357.18,357.3,48536.0,340.3874,340.5112,340.1969,340.3112,48536.0
2022-06-24 13:40:00,357.25,357.56,357.16,357.35,57703.0,340.2636,340.5588,340.1778,340.3588,57703.0
2022-06-24 13:50:00,357.35,357.48,356.99,357.05,73933.0,340.3588,340.4826,340.0159,340.0731,73933.0
2022-06-24 14:00:00,357.19,357.33,356.95,357.06,76745.0,340.2064,340.3398,339.9778,340.0826,76745.0
2022-06-24 14:10:00,357.12,357.48,357.12,357.37,45991.0,340.1397,340.4826,340.1397,340.3779,45991.0
2022-06-24 14:20:00,357.37,357.57,357.15,357.48,47622.0,340.3779,340.5684,340.1683,340.4826,47622.0
2022-06-24 14:30:00,357.49,357.79,357.44,357.48,57666.0,340.4922,340.7779,340.4445,340.4826,57666.0
2022-06-24 14:40:00,357.46,357.86,357.39,357.86,37041.0,340.4636,340.8446,340.3969,340.8446,37041.0
2022-06-24 14:50:00,357.87,357.99,357.73,357.99,38807.0,340.8541,340.9684,340.7207,340.9684,38807.0
2022-06-24 15:00:00,357.96,358.03,357.8,357.88,64084.0,340.9398,341.0065,340.7874,340.8636,64084.0
2022-06-24 15:10:00,357.85,358.13,357.74,358.05,69792.0,340.835,341.1017,340.7303,341.0255,69792.0
2022-06-24 15:20:00,358.04,358.21,357.92,358.12,66453.0,341.016,341.1779,340.9017,341.0922,66453.0
2022-06-24 15:30:00,358.14,358.3,357.82,358.3,86453.0,341.1113,341.2636,340.8065,341.2636,86453.0
2022-06-24 15:40:00,358.31,358.67,358.25,358.4,112736.0,341.2732,341.6161,341.216,341.3589,112736.0
2022-06-24 15:50:00,358.42,360.02,358.42,360.0,849585.0,341.3779,342.9019,341.3779,342.8828,849585.0
2022-06-27 09:30:00,361.0,361.15,358.67,359.54,317172.0,343.8353,343.9781,341.6161,342.4447,317172.0
2022-06-27 09:40:00,359.4,359.43,357.67,358.02,130733.0,342.3113,342.3399,340.6636,340.997,130733.0
2022-06-27 09:50:00,357.99,358.91,357.86,358.19,133552.0,340.9684,341.8446,340.8446,341.1589,133552.0
2022-06-27 10:00:00,358.2,359.78,358.17,358.83,132733.0,341.1684,342.6733,341.1398,341.7684,132733.0
2022-06-27 10:10:00,358.87,359.06,358.09,358.78,118356.0,341.8065,341.9875,341.0636,341.7208,118356.0
2022-06-27 10:20:00,358.75,359.42,358.16,358.28,80528.0,341.6922,342.3304,341.1303,341.2446,80528.0
2022-06-27 10:30:00,358.23,359.17,358.17,358.99,82763.0,341.197,342.0923,341.1398,341.9208,82763.0
2022-06-27 10:40:00,359.01,359.86,358.74,359.83,92190.0,341.9399,342.7495,341.6827,342.7209,92190.0
2022-06-27 10:50:00,359.86,360.7,359.82,360.29,78237.0,342.7495,343.5495,342.7114,343.159,78237.0
2022-06-27 11:00:00,360.28,360.46,359.52,359.54,40040.0,343.1495,343.3209,342.4256,342.4447,40040.0
2022-06-27 11:10:00,359.52,360.16,359.4,360.08,42556.0,342.4256,343.0352,342.3113,342.959,42556.0
2022-06-27 11:20:00,360.09,360.95,359.98,360.76,70232.0,342.9685,343.7876,342.8638,343.6067,70232.0
2022-06-27 11:30:00,360.65,360.71,359.95,360.32,49841.0,343.5019,343.5591,342.8352,343.1876,49841.0
2022-06-27 11:40:00,360.34,360.96,360.27,360.61,68385.0,343.2066,343.7972,343.14,343.4638,68385.0
2022-06-27 11:50:00,360.57,360.6,360.11,360.51,83939.0,343.4257,343.4543,342.9876,343.3686,83939.0
2022-06-27 12:00:00,360.56,360.61,359.55,359.84,73230.0,343.4162,343.4638,342.4542,342.7304,73230.0
2022-06-27 12:10:00,359.83,360.04,359.43,360.01,107097.0,342.7209,342.9209,342.3399,342.8923,107097.0
2022-06-27 12:20:00,360.03,360.12,359.02,359.16,69216.0,342.9114,342.9971,341.9494,342.0828,69216.0
2022-06-27 12:30:00,359.16,359.19,358.6,359.13,69640.0,342.0828,342.1113,341.5494,342.0542,69640.0
2022-06-27 12:40:00,359.12,359.63,359.02,359.53,54679.0,342.0447,342.5304,341.9494,342.4352,54679.0
2022-06-27 12:50:00,359.47,359.88,359.41,359.73,47776.0,342.378,342.7685,342.3209,342.6256,47776.0
2022-06-27 13:00:00,359.78,359.85,358.7,359.1,62939.0,342.6733,342.7399,341.6446,342.0256,62939.0
2022-06-27 13:10:00,359.16,359.71,359.16,359.54,46328.0,342.0828,342.6066,342.0828,342.4447,46328.0
2022-06-27 13:20:00,359.67,359.69,359.11,359.22,41567.0,342.5685,342.5876,342.0351,342.1399,41567.0
2022-06-27 13:30:00,359.18,359.25,358.76,359.02,33790.0,342.1018,342.1685,341.7018,341.9494,33790.0
2022-06-27 13:40:00,359.0,359.09,358.17,358.43,100210.0,341.9304,342.0161,341.1398,341.3875,100210.0
2022-06-27 13:50:00,358.48,358.8,358.4,358.46,45642.0,341.4351,341.7399,341.3589,341.416,45642.0
2022-06-27 14:00:00,358.44,358.69,358.07,358.41,90219.0,341.397,341.6351,341.0446,341.3684,90219.0
2022-06-27 14:10:00,358.42,359.14,358.23,359.11,44505.0,341.3779,342.0637,341.197,342.0351,44505.0
2022-06-27 14:20:00,359.12,359.16,358.49,358.64,42922.0,342.0447,342.0828,341.4446,341.5875,42922.0
2022-06-27 14:30:00,358.6,359.32,358.41,359.23,51555.0,341.5494,342.2351,341.3684,342.1494,51555.0
2022-06-27 14:40:00,359.23,359.25,358.68,359.12,62021.0,342.1494,342.1685,341.6256,342.0447,62021.0
2022-06-27 14:50:00,359.09,359.1,358.57,358.62,71479.0,342.0161,342.0256,341.5208,341.5684,71479.0
2022-06-27 15:00:00,358.62,358.74,357.59,358.38,98900.0,341.5684,341.6827,340.5874,341.3398,98900.0
2022-06-27 15:10:00,358.37,359.19,358.34,359.04,60275.0,341.3303,342.1113,341.3017,341.9685,60275.0
2022-06-27 15:20:00,359.01,359.15,358.64,358.83,69710.0,341.9399,342.0732,341.5875,341.7684,69710.0
2022-06-27 15:30:00,358.76,358.76,357.84,358.02,135353.0,341.7018,341.7018,340.8255,340.997,135353.0
2022-06-27 15:40:00,358.04,359.19,357.9,358.81,115298.0,341.016,342.1113,340.8827,341.7494,115298.0
2022-06-27 15:50:00,358.78,358.78,357.57,358.7,273267.0,341.7208,341.7208,340.5684,341.6446,273267.0
2022-06-28 09:30:00,360.08,362.84,360.06,362.5,228059.0,342.959,345.5878,342.94,345.2639,228059.0
2022-06-28 09:40:00,362.56,362.63,361.72,362.44,107181.0,345.3211,345.3878,344.521,345.2068,107181.0
2022-06-28 09:50:00,362.47,362.6,361.39,361.74,72662.0,345.2354,345.3592,344.2067,344.5401,72662.0
2022-06-28 10:00:00,361.66,362.06,359.8,360.1,148694.0,344.4639,344.8449,342.6923,342.9781,148694.0
2022-06-28 10:10:00,360.04,360.62,360.04,360.1,71736.0,342.9209,343.4733,342.9209,342.9781,71736.0
2022-06-28 10:20:00,360.03,360.2,359.39,359.55,71155.0,342.9114,343.0733,342.3018,342.4542,71155.0
2022-06-28 10:30:00,359.46,359.61,358.5,359.06,91364.0,342.3685,342.5114,341.4541,341.9875,91364.0
2022-06-28 10:40:00,359.03,359.1,358.01,358.26,62861.0,341.9589,342.0256,340.9874,341.2255,62861.0
2022-06-28 10:50:00,358.35,358.79,357.85,358.78,53752.0,341.3113,341.7303,340.835,341.7208,53752.0
2022-06-28 11:00:00,358.72,359.0,358.28,358.28,52563.0,341.6637,341.9304,341.2446,341.2446,52563.0
2022-06-28 11:10:00,358.42,358.67,357.66,357.71,38905.0,341.3779,341.6161,340.6541,340.7017,38905.0
2022-06-28 11:20:00,357.7,357.8,356.05,356.08,87136.0,340.6922,340.7874,339.1206,339.1492,87136.0
2022-06-28 11:30:00,356.04,356.45,355.45,355.53,54795.0,339.1111,339.5016,338.5492,338.6254,54795.0
2022-06-28 11:40:00,355.57,355.59,354.83,355.2,98486.0,338.6634,338.6825,337.9586,338.311,98486.0
2022-06-28 11:50:00,355.19,355.2,354.31,354.5,139384.0,338.3015,338.311,337.4634,337.6443,139384.0
2022-06-28 12:00:00,354.49,354.58,353.76,354.51,75359.0,337.6348,337.7205,336.9395,337.6538,75359.0
2022-06-28 12:10:00,354.44,354.97,353.84,354.5,169584.0,337.5872,338.092,337.0157,337.6443,169584.0
2022-06-28 12:20:00,354.45,355.21,354.4,355.21,79868.0,337.5967,338.3206,337.5491,338.3206,79868.0
2022-06-28 12:30:00,355.21,355.21,354.38,354.98,47999.0,338.3206,338.3206,337.53,338.1015,47999.0
2022-06-28 12:40:00,355.03,355.61,354.95,355.16,58946.0,338.1491,338.7015,338.0729,338.2729,58946.0
2022-06-28 12:50:00,355.18,355.19,354.6,354.89,45204.0,338.292,338.3015,337.7396,338.0158,45204.0
2022-06-28 13:00:00,354.87,354.92,353.47,353.47,76393.0,337.9967,338.0444,336.6633,336.6633,76393.0
2022-06-28 13:10:00,353.45,353.72,353.1,353.39,62175.0,336.6442,336.9014,336.3109,336.5871,62175.0
2022-06-28 13:20:00,353.38,354.08,353.04,353.97,102684.0,336.5776,337.2443,336.2537,337.1395,102684.0
2022-06-28 13:30:00,353.9,354.08,353.13,353.27,39899.0,337.0729,337.2443,336.3395,336.4728,39899.0
2022-06-28 13:40:00,353.22,353.77,353.17,353.61,40190.0,336.4252,336.949,336.3776,336.7966,40190.0
2022-06-28 13:50:00,353.61,353.88,353.38,353.5,60255.0,336.7966,337.0538,336.5776,336.6919,60255.0
2022-06-28 14:00:00,353.54,354.17,352.95,353.01,73377.0,336.73,337.33,336.168,336.2252,73377.0
2022-06-28 14:10:00,353.0,353.14,352.26,352.28,80582.0,336.2156,336.349,335.5108,335.5299,80582.0
2022-06-28 14:20:00,352.17,352.46,352.11,352.44,71009.0,335.4251,335.7013,335.368,335.6823,71009.0
2022-06-28 14:30:00,352.35,352.36,351.51,351.55,149834.0,335.5966,335.6061,334.7965,334.8346,149834.0
2022-06-28 14:40:00,351.52,352.52,351.38,352.42,73179.0,334.806,335.7585,334.6727,335.6632,73179.0
2022-06-28 14:50:00,352.47,352.51,352.0,352.07,59022.0,335.7108,335.7489,335.2632,335.3299,59022.0
2022-06-28 15:00:00,352.03,352.43,351.38,351.63,70369.0,335.2918,335.6727,334.6727,334.9108,70369.0
2022-06-28 15:10:00,351.61,352.05,351.37,351.98,77546.0,334.8917,335.3108,334.6631,335.2441,77546.0
2022-06-28 15:20:00,351.97,352.47,351.68,352.12,80662.0,335.2346,335.7108,334.9584,335.3775,80662.0
2022-06-28 15:30:00,351.96,352.33,351.68,352.13,89272.0,335.2251,335.5775,334.9584,335.387,89272.0
2022-06-28 15:40:00,352.17,352.2,351.3,351.65,178869.0,335.4251,335.4537,334.5965,334.9298,178869.0
2022-06-28 15:50:00,351.66,351.94,351.17,351.35,1576506.0,334.9394,335.206,334.4727,334.6441,1576506.0
2022-06-29 09:30:00,350.43,350.72,348.29,348.38,234267.0,335.1349,335.4123,333.0883,333.1744,234267.0
2022-06-29 09:40:00,348.31,348.94,347.81,348.76,104704.0,333.1075,333.71,332.6293,333.5378,104704.0
2022-06-29 09:50:00,348.8,351.01,348.73,350.15,85048.0,333.5761,335.6896,333.5091,334.8672,85048.0
2022-06-29 10:00:00,350.31,351.36,349.78,350.45,107606.0,335.0202,336.0243,334.5133,335.1541,107606.0
2022-06-29 10:10:00,350.47,351.17,348.97,349.09,55463.0,335.1732,335.8426,333.7387,333.8534,55463.0
2022-06-29 10:20:00,349.17,350.8,349.04,350.25,51241.0,333.9299,335.4888,333.8056,334.9628,51241.0
2022-06-29 10:30:00,350.28,351.13,349.4,350.21,64913.0,334.9915,335.8044,334.1499,334.9245,64913.0
2022-06-29 10:40:00,350.22,351.23,350.11,350.71,48912.0,334.9341,335.9,334.8289,335.4027,48912.0
2022-06-29 10:50:00,350.73,351.2,349.96,350.1,42579.0,335.4218,335.8713,334.6854,334.8193,42579.0
2022-06-29 11:00:00,349.95,350.19,349.28,349.83,48662.0,334.6759,334.9054,334.0351,334.5611,48662.0
2022-06-29 11:10:00,349.78,350.06,349.22,349.34,67956.0,334.5133,334.7811,333.9777,334.0925,67956.0
2022-06-29 11:20:00,349.34,349.37,348.54,349.18,54685.0,334.0925,334.1212,333.3274,333.9395,54685.0
2022-06-29 11:30:00,349.23,350.3,348.95,349.94,91003.0,333.9873,335.0106,333.7195,334.6663,91003.0
2022-06-29 11:40:00,349.96,350.21,349.24,349.55,60368.0,334.6854,334.9245,333.9969,334.2933,60368.0
2022-06-29 11:50:00,349.4,350.22,349.4,349.75,62319.0,334.1499,334.9341,334.1499,334.4846,62319.0
2022-06-29 12:00:00,349.69,349.85,348.91,348.96,65558.0,334.4272,334.5802,333.6813,333.7291,65558.0
2022-06-29 12:10:00,349.01,349.14,348.42,348.83,41224.0,333.7769,333.9012,333.2127,333.6048,41224.0
2022-06-29 12:20:00,348.88,349.11,347.85,347.95,40567.0,333.6526,333.8725,332.6675,332.7632,40567.0
2022-06-29 12:30:00,347.96,349.17,347.92,348.91,93543.0,332.7727,333.9299,332.7345,333.6813,93543.0
2022-06-29 12:40:00,348.83,349.13,348.58,348.65,47505.0,333.6048,333.8917,333.3657,333.4326,47505.0
2022-06-29 12:50:00,348.61,349.0,348.5,348.91,59450.0,333.3944,333.7673,333.2892,333.6813,59450.0
2022-06-29 13:00:00,348.9,349.39,348.62,349.39,55324.0,333.6717,334.1403,333.4039,334.1403,55324.0
2022-06-29 13:10:00,349.39,349.61,348.23,348.4,40406.0,334.1403,334.3507,333.031,333.1935,40406.0
2022-06-29 13:20:00,348.38,349.04,348.16,348.86,63555.0,333.1744,333.8056,332.964,333.6335,63555.0
2022-06-29 13:30:00,348.75,349.25,348.5,349.15,48734.0,333.5283,334.0064,333.2892,333.9108,48734.0
2022-06-29 13:40:00,349.18,349.59,349.07,349.34,50657.0,333.9395,334.3316,333.8343,334.0925,50657.0
2022-06-29 13:50:00,349.35,350.1,349.3,350.01,71285.0,334.1021,334.8193,334.0543,334.7333,71285.0
2022-06-29 14:00:00,350.04,350.82,349.9,350.58,67534.0,334.762,335.5079,334.6281,335.2784,67534.0
2022-06-29 14:10:00,350.52,350.78,350.36,350.48,45443.0,335.221,335.4697,335.068,335.1828,45443.0
2022-06-29 14:20:00,350.52,350.54,350.0,350.47,68954.0,335.221,335.2401,334.7237,335.1732,68954.0
2022-06-29 14:30:00,350.47,350.48,349.74,349.76,29654.0,335.1732,335.1828,334.475,334.4942,29654.0
2022-06-29 14:40:00,349.73,349.81,349.0,349.15,64048.0,334.4655,334.542,333.7673,333.9108,64048.0
2022-06-29 14:50:00,349.12,349.62,348.99,349.32,47260.0,333.8821,334.3603,333.7578,334.0734,47260.0
2022-06-29 15:00:00,349.34,349.77,348.85,349.77,58681.0,334.0925,334.5037,333.6239,334.5037,58681.0
2022-06-29 15:10:00,349.72,350.14,349.22,349.68,46714.0,334.4559,334.8576,333.9777,334.4177,46714.0
2022-06-29 15:20:00,349.64,350.63,349.61,350.58,43969.0,334.3794,335.3262,334.3507,335.2784,43969.0
2022-06-29 15:30:00,350.6,350.6,349.26,349.53,66107.0,335.2975,335.2975,334.016,334.2742,66107.0
2022-06-29 15:40:00,349.34,349.63,349.04,349.34,57648.0,334.0925,334.3698,333.8056,334.0925,57648.0
2022-06-29 15:50:00,349.45,350.06,348.84,349.62,190848.0,334.1977,334.7811,333.6143,334.3603,190848.0
2022-06-30 09:30:00,345.87,346.53,343.92,343.98,250168.0,330.774,331.4052,328.9091,328.9665,250168.0
2022-06-30 09:40:00,343.85,344.5,343.57,344.19,103065.0,328.8421,329.4638,328.5743,329.1673,103065.0
2022-06-30 09:50:00,344.02,344.26,342.89,343.16,148585.0,329.0047,329.2342,327.924,328.1822,148585.0
2022-06-30 10:00:00,343.04,343.13,342.45,342.81,96262.0,328.0675,328.1536,327.5032,327.8475,96262.0
2022-06-30 10:10:00,342.82,343.79,342.7,343.38,67777.0,327.8571,328.7847,327.7423,328.3926,67777.0
2022-06-30 10:20:00,343.29,343.56,342.85,343.31,50710.0,328.3066,328.5648,327.8858,328.3257,50710.0
2022-06-30 10:30:00,343.29,344.67,343.08,343.9,99198.0,328.3066,329.6263,328.1057,328.8899,99198.0
2022-06-30 10:40:00,343.85,344.03,343.51,343.93,75061.0,328.8421,329.0143,328.517,328.9186,75061.0
2022-06-30 10:50:00,343.93,345.48,343.89,345.39,91486.0,328.9186,330.401,328.8804,330.3149,91486.0
2022-06-30 11:00:00,345.37,345.89,344.54,345.82,91491.0,330.2958,330.7931,329.502,330.7261,91491.0
2022-06-30 11:10:00,345.82,346.0,345.35,345.59,89890.0,330.7261,330.8983,330.2767,330.5062,89890.0
2022-06-30 11:20:00,345.55,347.28,345.55,346.75,113381.0,330.4679,332.1224,330.4679,331.6156,113381.0
2022-06-30 11:30:00,346.77,346.96,346.0,346.58,96700.0,331.6347,331.8164,330.8983,331.453,96700.0
2022-06-30 11:40:00,346.53,347.56,346.43,347.3,134661.0,331.4052,332.3902,331.3095,332.1415,134661.0
2022-06-30 11:50:00,347.25,347.82,346.97,347.72,166659.0,332.0937,332.6388,331.8259,332.5432,166659.0
2022-06-30 12:00:00,347.74,347.81,346.56,346.62,102884.0,332.5623,332.6293,331.4338,331.4912,102884.0
2022-06-30 12:10:00,346.62,347.44,346.46,347.35,110250.0,331.4912,332.2754,331.3382,332.1894,110250.0
2022-06-30 12:20:00,347.37,349.18,347.23,349.08,177774.0,332.2085,333.9395,332.0746,333.8439,177774.0
2022-06-30 12:30:00,349.12,349.84,348.55,348.73,102909.0,333.8821,334.5707,333.337,333.5091,102909.0
2022-06-30 12:40:00,348.78,349.36,348.63,348.69,111621.0,333.5569,334.1116,333.4135,333.4709,111621.0
2022-06-30 12:50:00,348.69,349.08,348.44,348.88,92673.0,333.4709,333.8439,333.2318,333.6526,92673.0
2022-06-30 13:00:00,348.96,349.38,348.34,348.36,92891.0,333.7291,334.1308,333.1362,333.1553,92891.0
2022-06-30 13:10:00,348.39,348.39,347.21,347.43,90810.0,333.184,333.184,332.0555,332.2659,90810.0
2022-06-30 13:20:00,347.5,348.44,347.4,348.34,96006.0,332.3328,333.2318,332.2372,333.1362,96006.0
2022-06-30 13:30:00,348.34,348.87,348.34,348.68,44300.0,333.1362,333.643,333.1362,333.4613,44300.0
2022-06-30 13:40:00,348.83,349.2,348.0,349.04,83076.0,333.6048,333.9586,332.811,333.8056,83076.0
2022-06-30 13:50:00,349.02,349.68,348.86,349.14,104453.0,333.7865,334.4177,333.6335,333.9012,104453.0
2022-06-30 14:00:00,349.2,349.36,348.46,348.53,127481.0,333.9586,334.1116,333.2509,333.3179,127481.0
2022-06-30 14:10:00,348.61,349.02,348.14,348.78,89348.0,333.3944,333.7865,332.9449,333.5569,89348.0
2022-06-30 14:20:00,348.81,348.87,347.32,348.1,86582.0,333.5856,333.643,332.1607,332.9066,86582.0
2022-06-30 14:30:00,348.12,348.36,347.77,348.12,67609.0,332.9258,333.1553,332.591,332.9258,67609.0
2022-06-30 14:40:00,348.12,348.12,346.69,347.11,82188.0,332.9258,332.9258,331.5582,331.9598,82188.0
2022-06-30 14:50:00,347.15,347.15,346.3,346.73,75223.0,331.9981,331.9981,331.1852,331.5964,75223.0
2022-06-30 15:00:00,346.76,347.01,345.32,345.36,140733.0,331.6251,331.8642,330.248,330.2862,140733.0
2022-06-30 15:10:00,345.32,345.7,344.77,344.98,149363.0,330.248,330.6114,329.722,329.9228,149363.0
2022-06-30 15:20:00,345.0,347.0,345.0,346.94,103293.0,329.9419,331.8546,329.9419,331.7973,103293.0
2022-06-30 15:30:00,346.93,348.06,346.72,347.19,152363.0,331.7877,332.8684,331.5869,332.0363,152363.0
2022-06-30 15:40:00,347.17,347.56,346.08,346.66,196478.0,332.0172,332.3902,330.9748,331.5295,196478.0
2022-06-30 15:50:00,346.63,347.57,345.1,346.78,973841.0,331.5008,332.3998,330.0376,331.6442,973841.0
2022-07-01 09:30:00,346.16,347.05,345.39,346.09,181223.0,331.0513,331.9025,330.3149,330.9844,181223.0
2022-07-01 09:40:00,346.0,348.81,346.0,348.29,97876.0,330.8983,333.5856,330.8983,333.0883,97876.0
2022-07-01 09:50:00,348.27,349.0,347.94,348.09,86064.0,333.0692,333.7673,332.7536,332.8971,86064.0
2022-07-01 10:00:00,348.1,349.19,346.76,347.24,168919.0,332.9066,333.9491,331.6251,332.0842,168919.0
2022-07-01 10:10:00,347.48,347.51,344.76,345.55,91497.0,332.3137,332.3424,329.7124,330.4679,91497.0
2022-07-01 10:20:00,345.49,345.65,344.58,344.69,74908.0,330.4105,330.5636,329.5403,329.6455,74908.0
2022-07-01 10:30:00,344.68,344.82,343.64,343.9,67237.0,329.6359,329.7698,328.6413,328.8899,67237.0
2022-07-01 10:40:00,343.88,345.28,343.59,344.99,70664.0,328.8708,330.2097,328.5935,329.9324,70664.0
2022-07-01 10:50:00,344.98,345.71,344.08,345.05,110574.0,329.9228,330.6209,329.0621,329.9898,110574.0
2022-07-01 11:00:00,344.99,346.3,344.38,346.06,67845.0,329.9324,331.1852,329.349,330.9557,67845.0
2022-07-01 11:10:00,346.04,346.97,345.55,346.29,80783.0,330.9365,331.8259,330.4679,331.1756,80783.0
2022-07-01 11:20:00,346.45,346.7,345.61,345.77,80683.0,331.3286,331.5677,330.5253,330.6783,80683.0
2022-07-01 11:30:00,345.85,346.72,345.85,346.27,45305.0,330.7548,331.5869,330.7548,331.1565,45305.0
2022-07-01 11:40:00,346.31,346.69,346.06,346.23,44847.0,331.1948,331.5582,330.9557,331.1182,44847.0
2022-07-01 11:50:00,346.25,346.25,344.81,345.07,67486.0,331.1374,331.1374,329.7602,330.0089,67486.0
2022-07-01 12:00:00,345.06,345.44,344.65,345.33,26582.0,329.9993,330.3627,329.6072,330.2575,26582.0
2022-07-01 12:10:00,345.21,346.33,344.99,346.28,34227.0,330.1428,331.2139,329.9324,331.1661,34227.0
2022-07-01 12:20:00,346.03,346.5,345.98,346.36,72264.0,330.927,331.3765,330.8792,331.2426,72264.0
2022-07-01 12:30:00,346.35,346.62,345.66,345.69,128234.0,331.233,331.4912,330.5731,330.6018,128234.0
2022-07-01 12:40:00,345.64,345.89,345.46,345.83,55365.0,330.554,330.7931,330.3819,330.7357,55365.0
2022-07-01 12:50:00,345.81,346.31,345.3,345.3,24918.0,330.7166,331.1948,330.2288,330.2288,24918.0
2022-07-01 13:00:00,345.35,345.65,345.15,345.53,29350.0,330.2767,330.5636,330.0854,330.4488,29350.0
2022-07-01 13:10:00,345.49,345.95,345.31,345.92,34597.0,330.4105,330.8505,330.2384,330.8218,34597.0
2022-07-01 13:20:00,345.75,346.35,345.59,346.33,28064.0,330.6592,331.233,330.5062,331.2139,28064.0
2022-07-01 13:30:00,346.33,347.25,346.25,346.96,90144.0,331.2139,332.0937,331.1374,331.8164,90144.0
2022-07-01 13:40:00,346.99,347.64,346.83,347.64,52353.0,331.8451,332.4667,331.6921,332.4667,52353.0
2022-07-01 13:50:00,347.68,347.72,347.29,347.64,63996.0,332.505,332.5432,332.132,332.4667,63996.0
2022-07-01 14:00:00,347.64,347.69,346.92,347.14,60071.0,332.4667,332.5145,331.7781,331.9885,60071.0
2022-07-01 14:10:00,347.1,347.96,346.82,347.96,96023.0,331.9503,332.7727,331.6825,332.7727,96023.0
2022-07-01 14:20:00,347.96,348.79,347.82,348.28,120247.0,332.7727,333.5665,332.6388,333.0788,120247.0
2022-07-01 14:30:00,348.42,349.01,348.42,349.01,65543.0,333.2127,333.7769,333.2127,333.7769,65543.0
2022-07-01 14:40:00,349.0,349.38,348.79,349.29,64049.0,333.7673,334.1308,333.5665,334.0447,64049.0
2022-07-01 14:50:00,349.34,349.39,348.56,349.21,55988.0,334.0925,334.1403,333.3466,333.9682,55988.0
2022-07-01 15:00:00,349.25,349.37,348.3,349.35,95450.0,334.0064,334.1212,333.0979,334.1021,95450.0
2022-07-01 15:10:00,349.39,349.89,349.19,349.49,132993.0,334.1403,334.6185,333.9491,334.236,132993.0
2022-07-01 15:20:00,349.5,349.63,349.0,349.43,124611.0,334.2455,334.3698,333.7673,334.1786,124611.0
2022-07-01 15:30:00,349.45,350.48,349.44,350.45,178391.0,334.1977,335.1828,334.1881,335.1541,178391.0
2022-07-01 15:40:00,350.47,350.83,350.21,350.63,254818.0,335.1732,335.5175,334.9245,335.3262,254818.0
2022-07-01 15:50:00,350.64,350.82,349.47,350.42,1179923.0,335.3358,335.5079,334.2168,335.1254,1179923.0
2022-07-05 09:30:00,345.48,345.89,343.64,343.64,349035.0,330.401,330.7931,328.6413,328.6413,349035.0
2022-07-05 09:40:00,343.58,344.86,343.43,344.19,98262.0,328.5839,329.808,328.4405,329.1673,98262.0
2022-07-05 09:50:00,344.28,344.32,343.1,343.64,175573.0,329.2534,329.2916,328.1249,328.6413,175573.0
2022-07-05 10:00:00,343.52,344.18,342.78,343.53,143839.0,328.5265,329.1577,327.8188,328.5361,143839.0
2022-07-05 10:10:00,343.38,344.77,343.33,343.93,123786.0,328.3926,329.722,328.3448,328.9186,123786.0
2022-07-05 10:20:00,343.85,344.5,343.72,344.12,380786.0,328.8421,329.4638,328.7178,329.1003,380786.0
2022-07-05 10:30:00,344.11,345.83,343.85,345.56,112250.0,329.0908,330.7357,328.8421,330.4775,112250.0
2022-07-05 10:40:00,345.55,345.75,343.69,344.26,71232.0,330.4679,330.6592,328.6891,329.2342,71232.0
2022-07-05 10:50:00,344.25,344.25,343.57,343.81,45734.0,329.2247,329.2247,328.5743,328.8039,45734.0
2022-07-05 11:00:00,343.81,343.81,342.91,343.42,53458.0,328.8039,328.8039,327.9432,328.4309,53458.0
2022-07-05 11:10:00,343.58,343.93,342.96,343.63,100338.0,328.5839,328.9186,327.991,328.6317,100338.0
2022-07-05 11:20:00,343.74,343.91,343.18,343.52,114411.0,328.7369,328.8995,328.2014,328.5265,114411.0
2022-07-05 11:30:00,343.48,344.12,343.23,343.46,76975.0,328.4883,329.1003,328.2492,328.4691,76975.0
2022-07-05 11:40:00,343.52,345.28,343.52,345.04,56782.0,328.5265,330.2097,328.5265,329.9802,56782.0
2022-07-05 11:50:00,345.05,345.36,344.74,344.91,50635.0,329.9898,330.2862,329.6933,329.8559,50635.0
2022-07-05 12:00:00,344.91,345.37,344.59,345.32,33392.0,329.8559,330.2958,329.5498,330.248,33392.0
2022-07-05 12:10:00,345.29,345.74,344.72,345.47,71836.0,330.2193,330.6496,329.6742,330.3914,71836.0
2022-07-05 12:20:00,345.4,346.61,345.08,346.15,102850.0,330.3245,331.4817,330.0184,331.0417,102850.0
2022-07-05 12:30:00,346.23,346.45,345.96,346.22,29724.0,331.1182,331.3286,330.86,331.1087,29724.0
2022-07-05 12:40:00,346.22,346.34,345.03,345.15,99961.0,331.1087,331.2234,329.9706,330.0854,99961.0
2022-07-05 12:50:00,345.18,345.31,344.9,345.07,103193.0,330.1141,330.2384,329.8463,330.0089,103193.0
2022-07-05 13:00:00,345.08,345.82,345.0,345.57,46109.0,330.0184,330.7261,329.9419,330.4871,46109.0
2022-07-05 13:10:00,345.54,346.67,345.53,346.57,51170.0,330.4584,331.539,330.4488,331.4434,51170.0
2022-07-05 13:20:00,346.62,346.89,346.41,346.47,42970.0,331.4912,331.7494,331.2904,331.3478,42970.0
2022-07-05 13:30:00,346.52,347.25,346.29,347.17,63732.0,331.3956,332.0937,331.1756,332.0172,63732.0
2022-07-05 13:40:00,347.2,347.47,346.26,346.78,58451.0,332.0459,332.3041,331.1469,331.6442,58451.0
2022-07-05 13:50:00,346.76,346.98,346.67,346.92,45843.0,331.6251,331.8355,331.539,331.7781,45843.0
2022-07-05 14:00:00,346.97,347.63,346.74,347.17,38040.0,331.8259,332.4571,331.606,332.0172,38040.0
2022-07-05 14:10:00,347.21,347.65,346.91,347.59,40427.0,332.0555,332.4763,331.7686,332.4189,40427.0
2022-07-05 14:20:00,347.63,348.47,347.3,348.33,179771.0,332.4571,333.2605,332.1415,333.1266,179771.0
2022-07-05 14:30:00,348.34,349.67,347.99,349.65,317037.0,333.1362,334.4081,332.8014,334.389,317037.0
2022-07-05 14:40:00,349.61,349.72,348.86,349.04,79865.0,334.3507,334.4559,333.6335,333.8056,79865.0
2022-07-05 14:50:00,349.06,349.41,348.92,349.2,158613.0,333.8247,334.1595,333.6908,333.9586,158613.0
2022-07-05 15:00:00,349.2,349.91,348.6,349.9,121218.0,333.9586,334.6376,333.3848,334.6281,121218.0
2022-07-05 15:10:00,349.87,349.97,348.93,349.1,88984.0,334.5994,334.695,333.7004,333.863,88984.0
2022-07-05 15:20:00,349.09,350.54,349.09,350.28,121195.0,333.8534,335.2401,333.8534,334.9915,121195.0
2022-07-05 15:30:00,350.29,350.59,349.84,350.23,126448.0,335.001,335.2879,334.5707,334.9437,126448.0
2022-07-05 15:40:00,350.24,350.86,350.14,350.86,105714.0,334.9532,335.5462,334.8576,335.5462,105714.0
2022-07-05 15:50:00,350.83,351.1,350.01,351.09,287105.0,335.5175,335.7757,334.7333,335.7661,287105.0
2022-07-06 09:30:00,351.23,352.63,350.72,350.82,255312.0,335.9,337.2389,335.4123,335.5079,255312.0
2022-07-06 09:40:00,350.84,351.51,350.18,350.38,86853.0,335.527,336.1678,334.8958,335.0871,86853.0
2022-07-06 09:50:00,350.44,351.51,350.07,351.27,83882.0,335.1445,336.1678,334.7906,335.9383,83882.0
2022-07-06 10:00:00,351.13,352.46,350.09,352.15,101251.0,335.8044,337.0763,334.8098,336.7799,101251.0
2022-07-06 10:10:00,352.22,352.23,349.88,350.4,126277.0,336.8468,336.8564,334.6089,335.1062,126277.0
2022-07-06 10:20:00,350.46,351.5,350.17,351.29,77803.0,335.1636,336.1582,334.8863,335.9574,77803.0
2022-07-06 10:30:00,351.26,351.57,350.58,350.8,102696.0,335.9287,336.2252,335.2784,335.4888,102696.0
2022-07-06 10:40:00,350.8,351.32,350.31,350.31,56314.0,335.4888,335.9861,335.0202,335.0202,56314.0
2022-07-06 10:50:00,350.29,350.87,350.08,350.74,53113.0,335.001,335.5557,334.8002,335.4314,53113.0
2022-07-06 11:00:00,350.74,350.8,349.5,349.8,43031.0,335.4314,335.4888,334.2455,334.5324,43031.0
2022-07-06 11:10:00,349.76,350.49,349.46,350.32,65061.0,334.4942,335.1923,334.2073,335.0297,65061.0
2022-07-06 11:20:00,350.36,350.48,349.66,349.81,37331.0,335.068,335.1828,334.3985,334.542,37331.0
2022-07-06 11:30:00,349.69,349.83,348.97,349.6,63398.0,334.4272,334.5611,333.7387,334.3412,63398.0
2022-07-06 11:40:00,349.63,349.74,348.93,349.66,50085.0,334.3698,334.475,333.7004,334.3985,50085.0
2022-07-06 11:50:00,349.59,350.05,349.37,349.93,33310.0,334.3316,334.7715,334.1212,334.6568,33310.0
2022-07-06 12:00:00,349.96,349.98,349.23,349.44,59925.0,334.6854,334.7046,333.9873,334.1881,59925.0
2022-07-06 12:10:00,349.4,350.08,349.31,349.83,35103.0,334.1499,334.8002,334.0638,334.5611,35103.0
2022-07-06 12:20:00,349.85,349.99,349.44,349.84,29594.0,334.5802,334.7141,334.1881,334.5707,29594.0
2022-07-06 12:30:00,349.85,350.22,349.63,349.9,30786.0,334.5802,334.9341,334.3698,334.6281,30786.0
2022-07-06 12:40:00,349.93,350.21,349.76,349.97,44182.0,334.6568,334.9245,334.4942,334.695,44182.0
2022-07-06 12:50:00,349.93,350.23,349.62,350.16,17117.0,334.6568,334.9437,334.3603,334.8767,17117.0
2022-07-06 13:00:00,350.25,351.1,350.24,350.97,36961.0,334.9628,335.7757,334.9532,335.6514,36961.0
2022-07-06 13:10:00,350.97,350.97,350.63,350.86,23662.0,335.6514,335.6514,335.3262,335.5462,23662.0
2022-07-06 13:20:00,350.86,350.98,350.41,350.54,32313.0,335.5462,335.6609,335.1158,335.2401,32313.0
2022-07-06 13:30:00,350.46,350.82,350.41,350.76,43694.0,335.1636,335.5079,335.1158,335.4505,43694.0
2022-07-06 13:40:00,350.77,350.95,350.53,350.89,50748.0,335.4601,335.6322,335.2306,335.5749,50748.0
2022-07-06 13:50:00,350.87,351.2,350.85,351.04,28441.0,335.5557,335.8713,335.5366,335.7183,28441.0
2022-07-06 14:00:00,351.0,352.24,350.27,351.35,115850.0,335.6801,336.8659,334.9819,336.0148,115850.0
2022-07-06 14:10:00,351.3,351.34,349.96,350.32,129833.0,335.967,336.0052,334.6854,335.0297,129833.0
2022-07-06 14:20:00,350.26,352.18,350.1,352.18,99696.0,334.9724,336.8086,334.8193,336.8086,99696.0
2022-07-06 14:30:00,352.24,353.28,351.86,352.9,129467.0,336.8659,337.8605,336.5025,337.4971,129467.0
2022-07-06 14:40:00,352.98,353.91,352.85,353.02,332435.0,337.5736,338.463,337.4493,337.6119,332435.0
2022-07-06 14:50:00,353.01,353.48,352.76,353.44,101164.0,337.6023,338.0518,337.3632,338.0136,101164.0
2022-07-06 15:00:00,353.47,353.5,352.51,353.22,72595.0,338.0422,338.0709,337.1241,337.8032,72595.0
2022-07-06 15:10:00,353.22,353.9,353.09,353.71,130730.0,337.8032,338.4535,337.6788,338.2718,130730.0
2022-07-06 15:20:00,353.72,354.25,353.68,354.14,144288.0,338.2813,338.7882,338.2431,338.683,144288.0
2022-07-06 15:30:00,354.1,354.68,353.84,353.93,156431.0,338.6447,339.1994,338.3961,338.4822,156431.0
2022-07-06 15:40:00,353.88,353.96,352.87,353.09,139248.0,338.4344,338.5109,337.4684,337.6788,139248.0
2022-07-06 15:50:00,353.09,353.26,351.57,352.34,286199.0,337.6788,337.8414,336.2252,336.9616,286199.0
2022-07-07 09:30:00,354.01,355.78,354.0,355.43,139961.0,338.5587,340.2514,338.5491,339.9167,139961.0
2022-07-07 09:40:00,355.55,356.2,355.36,356.14,68103.0,340.0315,340.6531,339.8498,340.5957,68103.0
2022-07-07 09:50:00,356.19,356.24,355.69,356.08,68139.0,340.6435,340.6913,340.1654,340.5383,68139.0
2022-07-07 10:00:00,356.06,356.06,354.86,355.32,46900.0,340.5192,340.5192,339.3716,339.8115,46900.0
2022-07-07 10:10:00,355.35,355.6,355.01,355.01,38789.0,339.8402,340.0793,339.515,339.515,38789.0
2022-07-07 10:20:00,354.96,355.58,354.94,355.53,83261.0,339.4672,340.0602,339.4481,340.0123,83261.0
2022-07-07 10:30:00,355.63,355.93,355.5,355.61,44625.0,340.108,340.3949,339.9836,340.0888,44625.0
2022-07-07 10:40:00,355.7,356.04,355.35,355.99,46495.0,340.1749,340.5001,339.8402,340.4523,46495.0
2022-07-07 10:50:00,356.01,356.48,355.85,356.08,48893.0,340.4714,340.9209,340.3184,340.5383,48893.0
2022-07-07 11:00:00,356.06,356.66,355.99,356.42,41313.0,340.5192,341.093,340.4523,340.8635,41313.0
2022-07-07 11:10:00,356.38,356.5,356.21,356.31,60269.0,340.8252,340.94,340.6627,340.7583,60269.0
2022-07-07 11:20:00,356.21,356.47,355.75,355.85,87409.0,340.6627,340.9113,340.2227,340.3184,87409.0
2022-07-07 11:30:00,355.78,356.19,355.77,356.02,38336.0,340.2514,340.6435,340.2419,340.4809,38336.0
2022-07-07 11:40:00,356.01,356.48,355.97,356.4,186778.0,340.4714,340.9209,340.4331,340.8444,186778.0
2022-07-07 11:50:00,356.47,356.66,356.13,356.43,29648.0,340.9113,341.093,340.5861,340.8731,29648.0
2022-07-07 12:00:00,356.52,356.72,356.4,356.52,43415.0,340.9591,341.1504,340.8444,340.9591,43415.0
2022-07-07 12:10:00,356.52,356.68,356.35,356.68,39164.0,340.9591,341.1121,340.7965,341.1121,39164.0
2022-07-07 12:20:00,356.65,356.74,356.43,356.65,19180.0,341.0835,341.1695,340.8731,341.0835,19180.0
2022-07-07 12:30:00,356.64,357.02,356.49,356.76,55326.0,341.0739,341.4373,340.9304,341.1886,55326.0
2022-07-07 12:40:00,356.74,356.9,356.52,356.52,88627.0,341.1695,341.3225,340.9591,340.9591,88627.0
2022-07-07 12:50:00,356.5,356.71,356.36,356.69,46518.0,340.94,341.1408,340.8061,341.1217,46518.0
2022-07-07 13:00:00,356.69,356.84,356.36,356.56,26925.0,341.1217,341.2652,340.8061,340.9974,26925.0
2022-07-07 13:10:00,356.57,356.57,356.12,356.34,40502.0,341.0069,341.0069,340.5766,340.787,40502.0
2022-07-07 13:20:00,356.36,356.44,356.12,356.18,27245.0,340.8061,340.8826,340.5766,340.634,27245.0
2022-07-07 13:30:00,356.16,356.61,356.06,356.58,39591.0,340.6148,341.0452,340.5192,341.0165,39591.0
2022-07-07 13:40:00,356.59,356.93,356.57,356.83,52868.0,341.0261,341.3512,341.0069,341.2556,52868.0
2022-07-07 13:50:00,356.79,357.08,356.75,357.03,33236.0,341.2173,341.4947,341.1791,341.4469,33236.0
2022-07-07 14:00:00,357.06,357.36,357.02,357.25,53633.0,341.4756,341.7625,341.4373,341.6573,53633.0
2022-07-07 14:10:00,357.23,357.39,357.16,357.33,33991.0,341.6381,341.7912,341.5712,341.7338,33991.0
2022-07-07 14:20:00,357.34,357.53,357.31,357.52,29429.0,341.7433,341.925,341.7146,341.9155,29429.0
2022-07-07 14:30:00,357.52,357.52,356.97,357.34,85573.0,341.9155,341.9155,341.3895,341.7433,85573.0
2022-07-07 14:40:00,357.36,357.36,356.93,357.25,58723.0,341.7625,341.7625,341.3512,341.6573,58723.0
2022-07-07 14:50:00,357.27,357.47,357.1,357.43,65536.0,341.6764,341.8677,341.5138,341.8294,65536.0
2022-07-07 15:00:00,357.47,357.81,357.35,357.73,48775.0,341.8677,342.1928,341.7529,342.1163,48775.0
2022-07-07 15:10:00,357.7,358.25,357.66,358.17,80838.0,342.0876,342.6136,342.0494,342.5371,80838.0
2022-07-07 15:20:00,358.16,358.3,357.58,357.6,63080.0,342.5275,342.6614,341.9729,341.992,63080.0
2022-07-07 15:30:00,357.6,358.03,357.26,357.43,98658.0,341.992,342.4032,341.6668,341.8294,98658.0
2022-07-07 15:40:00,357.33,357.68,357.2,357.57,112699.0,341.7338,342.0685,341.6094,341.9633,112699.0
2022-07-07 15:50:00,357.55,357.86,357.18,357.52,363486.0,341.9442,342.2406,341.5903,341.9155,363486.0
2022-07-08 09:30:00,355.91,356.73,355.59,356.67,152197.0,340.3757,341.16,340.0697,341.1026,152197.0
2022-07-08 09:40:00,356.62,357.12,355.44,355.56,73670.0,341.0548,341.5329,339.9263,340.041,73670.0
2022-07-08 09:50:00,355.44,355.51,354.69,354.92,82635.0,339.9263,339.9932,339.209,339.429,82635.0
2022-07-08 10:00:00,355.06,355.5,354.47,355.2,55569.0,339.5628,339.9836,338.9986,339.6967,55569.0
2022-07-08 10:10:00,355.13,356.11,355.08,355.91,42184.0,339.6298,340.567,339.582,340.3757,42184.0
2022-07-08 10:20:00,355.85,357.86,355.75,357.66,75317.0,340.3184,342.2406,340.2227,342.0494,75317.0
2022-07-08 10:30:00,357.65,358.31,357.56,357.98,65095.0,342.0398,342.671,341.9537,342.3554,65095.0
2022-07-08 10:40:00,358.02,358.22,357.72,357.99,47812.0,342.3937,342.5849,342.1067,342.365,47812.0
2022-07-08 10:50:00,358.0,358.13,357.29,358.03,74616.0,342.3745,342.4989,341.6955,342.4032,74616.0
2022-07-08 11:00:00,358.03,358.72,357.84,358.69,65964.0,342.4032,343.0631,342.2215,343.0344,65964.0
2022-07-08 11:10:00,358.69,358.77,357.99,358.11,76779.0,343.0344,343.1109,342.365,342.4797,76779.0
2022-07-08 11:20:00,358.12,359.05,358.12,358.81,37293.0,342.4893,343.3787,342.4893,343.1492,37293.0
2022-07-08 11:30:00,358.78,359.03,358.37,358.52,53879.0,343.1205,343.3596,342.7284,342.8718,53879.0
2022-07-08 11:40:00,358.56,358.6,357.63,357.84,54545.0,342.9101,342.9483,342.0207,342.2215,54545.0
2022-07-08 11:50:00,357.81,358.43,357.74,358.43,39288.0,342.1928,342.7858,342.1259,342.7858,39288.0
2022-07-08 12:00:00,358.44,358.44,357.38,357.52,42260.0,342.7953,342.7953,341.7816,341.9155,42260.0
2022-07-08 12:10:00,357.5,357.79,357.42,357.75,36690.0,341.8964,342.1737,341.8198,342.1354,36690.0
2022-07-08 12:20:00,357.75,357.89,356.61,356.66,61621.0,342.1354,342.2693,341.0452,341.093,61621.0
2022-07-08 12:30:00,356.61,356.78,356.03,356.07,72215.0,341.0452,341.2078,340.4905,340.5288,72215.0
2022-07-08 12:40:00,356.02,356.45,355.79,356.39,53815.0,340.4809,340.8922,340.261,340.8348,53815.0
2022-07-08 12:50:00,356.37,356.4,355.77,355.88,54144.0,340.8157,340.8444,340.2419,340.3471,54144.0
2022-07-08 13:00:00,355.89,356.32,355.41,356.29,70479.0,340.3566,340.7679,339.8976,340.7392,70479.0
2022-07-08 13:10:00,356.32,356.57,356.05,356.23,41660.0,340.7679,341.0069,340.5096,340.6818,41660.0
2022-07-08 13:20:00,356.22,356.93,356.08,356.92,49544.0,340.6722,341.3512,340.5383,341.3417,49544.0
2022-07-08 13:30:00,356.93,356.98,356.59,356.94,62614.0,341.3512,341.399,341.0261,341.3608,62614.0
2022-07-08 13:40:00,356.96,357.45,356.87,357.44,62119.0,341.3799,341.8485,341.2938,341.839,62119.0
2022-07-08 13:50:00,357.45,357.62,356.93,357.08,54497.0,341.8485,342.0111,341.3512,341.4947,54497.0
2022-07-08 14:00:00,357.1,357.66,356.75,357.56,45940.0,341.5138,342.0494,341.1791,341.9537,45940.0
2022-07-08 14:10:00,357.57,357.65,357.38,357.64,77927.0,341.9633,342.0398,341.7816,342.0302,77927.0
2022-07-08 14:20:00,357.66,358.12,357.61,358.09,45039.0,342.0494,342.4893,342.0015,342.4606,45039.0
2022-07-08 14:30:00,358.09,358.52,358.01,358.39,43520.0,342.4606,342.8718,342.3841,342.7475,43520.0
2022-07-08 14:40:00,358.4,358.67,358.23,358.28,65105.0,342.7571,343.0153,342.5945,342.6423,65105.0
2022-07-08 14:50:00,358.27,358.49,357.86,358.49,52952.0,342.6327,342.8431,342.2406,342.8431,52952.0
2022-07-08 15:00:00,358.52,358.79,358.04,358.09,64271.0,342.8718,343.13,342.4128,342.4606,64271.0
2022-07-08 15:10:00,358.09,358.61,358.02,358.35,45058.0,342.4606,342.9579,342.3937,342.7093,45058.0
2022-07-08 15:20:00,358.33,358.45,357.91,357.96,48801.0,342.6901,342.8049,342.2885,342.3363,48801.0
2022-07-08 15:30:00,358.08,358.16,357.46,357.64,90773.0,342.451,342.5275,341.8581,342.0302,90773.0
2022-07-08 15:40:00,357.72,358.08,357.55,357.66,71771.0,342.1067,342.451,341.9442,342.0494,71771.0
2022-07-08 15:50:00,357.6,357.89,357.04,357.28,237680.0,341.992,342.2693,341.4564,341.686,237680.0
2022-07-11 09:30:00,354.84,355.57,353.48,353.53,203724.0,339.3525,340.0506,338.0518,338.0996,203724.0
2022-07-11 09:40:00,353.48,353.7,352.74,353.12,93119.0,338.0518,338.2622,337.3441,337.7075,93119.0
2022-07-11 09:50:00,353.1,353.73,352.68,353.51,68802.0,337.6884,338.2909,337.2867,338.0805,68802.0
2022-07-11 10:00:00,353.47,353.52,352.88,353.25,49290.0,338.0422,338.0901,337.478,337.8318,49290.0
2022-07-11 10:10:00,353.35,353.92,353.11,353.14,37916.0,337.9275,338.4726,337.698,337.7267,37916.0
2022-07-11 10:20:00,353.16,353.39,352.64,353.24,79455.0,337.7458,337.9657,337.2485,337.8223,79455.0
2022-07-11 10:30:00,353.21,354.01,353.13,353.94,42413.0,337.7936,338.5587,337.7171,338.4917,42413.0
2022-07-11 10:40:00,353.94,354.34,353.66,353.82,38613.0,338.4917,338.8743,338.224,338.377,38613.0
2022-07-11 10:50:00,353.84,353.99,353.09,353.09,65708.0,338.3961,338.5396,337.6788,337.6788,65708.0
2022-07-11 11:00:00,353.02,353.85,352.99,353.81,34187.0,337.6119,338.4057,337.5832,338.3674,34187.0
2022-07-11 11:10:00,353.76,354.11,353.64,353.7,43820.0,338.3196,338.6543,338.2048,338.2622,43820.0
2022-07-11 11:20:00,353.71,353.99,353.48,353.89,31502.0,338.2718,338.5396,338.0518,338.4439,31502.0
2022-07-11 11:30:00,353.94,354.2,353.31,353.96,32249.0,338.4917,338.7404,337.8892,338.5109,32249.0
2022-07-11 11:40:00,353.76,353.77,353.24,353.31,86278.0,338.3196,338.3292,337.8223,337.8892,86278.0
2022-07-11 11:50:00,353.28,353.55,353.0,353.45,82361.0,337.8605,338.1188,337.5928,338.0231,82361.0
2022-07-11 12:00:00,353.55,353.62,353.2,353.61,35523.0,338.1188,338.1857,337.784,338.1761,35523.0
2022-07-11 12:10:00,353.52,353.8,353.5,353.61,40321.0,338.0901,338.3578,338.0709,338.1761,40321.0
2022-07-11 12:20:00,353.58,353.64,353.21,353.6,25029.0,338.1474,338.2048,337.7936,338.1666,25029.0
2022-07-11 12:30:00,353.6,354.11,353.45,354.0,27619.0,338.1666,338.6543,338.0231,338.5491,27619.0
2022-07-11 12:40:00,354.01,354.02,353.66,353.71,19507.0,338.5587,338.5682,338.224,338.2718,19507.0
2022-07-11 12:50:00,353.69,354.01,353.39,353.95,28397.0,338.2526,338.5587,337.9657,338.5013,28397.0
2022-07-11 13:00:00,353.87,354.9,353.83,354.82,40459.0,338.4248,339.4098,338.3865,339.3333,40459.0
2022-07-11 13:10:00,354.77,354.93,354.59,354.63,66480.0,339.2855,339.4385,339.1134,339.1516,66480.0
2022-07-11 13:20:00,354.63,354.99,354.63,354.93,24334.0,339.1516,339.4959,339.1516,339.4385,24334.0
2022-07-11 13:30:00,354.9,355.4,354.89,355.4,52465.0,339.4098,339.888,339.4003,339.888,52465.0
2022-07-11 13:40:00,355.4,355.53,355.09,355.17,21529.0,339.888,340.0123,339.5915,339.668,21529.0
2022-07-11 13:50:00,355.13,355.53,355.13,355.17,20629.0,339.6298,340.0123,339.6298,339.668,20629.0
2022-07-11 14:00:00,355.21,355.21,354.57,354.57,66034.0,339.7063,339.7063,339.0942,339.0942,66034.0
2022-07-11 14:10:00,354.51,354.57,354.09,354.35,56678.0,339.0369,339.0942,338.6352,338.8838,56678.0
2022-07-11 14:20:00,354.37,354.45,354.11,354.15,120514.0,338.903,338.9795,338.6543,338.6926,120514.0
2022-07-11 14:30:00,354.13,354.26,353.94,354.1,37333.0,338.6734,338.7978,338.4917,338.6447,37333.0
2022-07-11 14:40:00,354.07,354.54,354.03,354.13,34400.0,338.6161,339.0655,338.5778,338.6734,34400.0
2022-07-11 14:50:00,354.15,354.17,353.5,353.5,49728.0,338.6926,338.7117,338.0709,338.0709,49728.0
2022-07-11 15:00:00,353.5,353.65,352.99,353.13,161472.0,338.0709,338.2144,337.5832,337.7171,161472.0
2022-07-11 15:10:00,353.14,353.29,352.85,353.01,58782.0,337.7267,337.8701,337.4493,337.6023,58782.0
2022-07-11 15:20:00,353.0,353.29,352.85,353.19,63091.0,337.5928,337.8701,337.4493,337.7745,63091.0
2022-07-11 15:30:00,353.15,353.42,352.97,353.15,45979.0,337.7362,337.9944,337.5641,337.7362,45979.0
2022-07-11 15:40:00,353.15,353.32,352.72,352.91,96679.0,337.7362,337.8988,337.325,337.5067,96679.0
2022-07-11 15:50:00,352.88,353.27,352.51,353.21,274154.0,337.478,337.851,337.1241,337.7936,274154.0
2022-07-12 09:30:00,352.6,354.9,352.59,354.66,151154.0,337.2102,339.4098,337.2007,339.1803,151154.0
2022-07-12 09:40:00,354.77,354.81,353.49,353.49,95274.0,339.2855,339.3238,338.0614,338.0614,95274.0
2022-07-12 09:50:00,353.46,353.79,352.67,352.73,38762.0,338.0327,338.3483,337.2772,337.3345,38762.0
2022-07-12 10:00:00,352.72,352.72,351.64,351.94,79211.0,337.325,337.325,336.2921,336.579,79211.0
2022-07-12 10:10:00,351.93,352.82,351.84,352.56,51011.0,336.5695,337.4206,336.4834,337.172,51011.0
2022-07-12 10:20:00,352.62,352.86,351.82,351.98,34788.0,337.2293,337.4589,336.4643,336.6173,34788.0
2022-07-12 10:30:00,352.0,353.1,352.0,352.59,40718.0,336.6364,337.6884,336.6364,337.2007,40718.0
2022-07-12 10:40:00,352.58,353.59,352.29,352.67,165938.0,337.1911,338.157,336.9137,337.2772,165938.0
2022-07-12 10:50:00,352.72,353.17,352.27,353.03,54856.0,337.325,337.7553,336.8946,337.6215,54856.0
2022-07-12 11:00:00,353.01,353.25,352.53,353.2,69106.0,337.6023,337.8318,337.1433,337.784,69106.0
2022-07-12 11:10:00,353.27,353.98,353.0,353.19,44996.0,337.851,338.53,337.5928,337.7745,44996.0
2022-07-12 11:20:00,353.19,354.0,353.14,353.89,37344.0,337.7745,338.5491,337.7267,338.4439,37344.0
2022-07-12 11:30:00,354.06,354.19,353.23,353.41,27749.0,338.6065,338.7308,337.8127,337.9849,27749.0
2022-07-12 11:40:00,353.36,353.42,352.9,353.18,59459.0,337.937,337.9944,337.4971,337.7649,59459.0
2022-07-12 11:50:00,353.15,353.23,352.85,353.22,31238.0,337.7362,337.8127,337.4493,337.8032,31238.0
2022-07-12 12:00:00,353.24,353.57,352.9,352.91,20580.0,337.8223,338.1379,337.4971,337.5067,20580.0
2022-07-12 12:10:00,352.99,353.5,352.92,353.36,52717.0,337.5832,338.0709,337.5163,337.937,52717.0
2022-07-12 12:20:00,353.39,353.6,353.14,353.56,58920.0,337.9657,338.1666,337.7267,338.1283,58920.0
2022-07-12 12:30:00,353.57,354.05,353.43,353.92,93395.0,338.1379,338.5969,338.004,338.4726,93395.0
2022-07-12 12:40:00,353.91,353.99,353.7,353.76,37393.0,338.463,338.5396,338.2622,338.3196,37393.0
2022-07-12 12:50:00,353.77,353.78,353.3,353.74,28828.0,338.3292,338.3387,337.8797,338.3005,28828.0
2022-07-12 13:00:00,353.7,354.18,353.08,353.2,37141.0,338.2622,338.7213,337.6693,337.784,37141.0
2022-07-12 13:10:00,353.13,353.13,352.83,352.86,107943.0,337.7171,337.7171,337.4302,337.4589,107943.0
2022-07-12 13:20:00,352.8,353.04,352.67,353.04,65155.0,337.4015,337.631,337.2772,337.631,65155.0
2022-07-12 13:30:00,353.06,353.16,352.97,353.0,55387.0,337.6501,337.7458,337.5641,337.5928,55387.0
2022-07-12 13:40:00,353.04,353.27,352.89,353.14,20117.0,337.631,337.851,337.4876,337.7267,20117.0
2022-07-12 13:50:00,353.02,353.49,353.01,353.33,26738.0,337.6119,338.0614,337.6023,337.9084,26738.0
2022-07-12 14:00:00,353.35,353.39,352.76,352.87,88775.0,337.9275,337.9657,337.3632,337.4684,88775.0
2022-07-12 14:10:00,352.87,353.12,352.83,352.89,99744.0,337.4684,337.7075,337.4302,337.4876,99744.0
2022-07-12 14:20:00,352.91,352.94,352.66,352.76,36490.0,337.5067,337.5354,337.2676,337.3632,36490.0
2022-07-12 14:30:00,352.89,352.91,352.25,352.35,169224.0,337.4876,337.5067,336.8755,336.9711,169224.0
2022-07-12 14:40:00,352.34,352.48,352.19,352.41,238433.0,336.9616,337.0955,336.8181,337.0285,238433.0
2022-07-12 14:50:00,352.38,352.42,351.58,351.6,43777.0,336.9998,337.0381,336.2347,336.2539,43777.0
2022-07-12 15:00:00,351.51,351.53,349.99,350.0,97803.0,336.1678,336.1869,334.7141,334.7237,97803.0
2022-07-12 15:10:00,349.99,350.45,349.73,350.31,49505.0,334.7141,335.1541,334.4655,335.0202,49505.0
2022-07-12 15:20:00,350.29,350.4,349.41,349.52,68308.0,335.001,335.1062,334.1595,334.2647,68308.0
2022-07-12 15:30:00,349.52,349.69,348.38,348.75,96657.0,334.2647,334.4272,333.1744,333.5283,96657.0
2022-07-12 15:40:00,348.78,349.55,348.51,349.26,56785.0,333.5569,334.2933,333.2987,334.016,56785.0
2022-07-12 15:50:00,349.24,350.25,349.09,350.08,434743.0,333.9969,334.9628,333.8534,334.8002,434743.0
2022-07-13 09:30:00,344.74,347.09,344.37,347.09,207447.0,329.6933,331.9407,329.3394,331.9407,207447.0
2022-07-13 09:40:00,347.17,347.45,345.34,347.43,119413.0,332.0172,332.285,330.2671,332.2659,119413.0
2022-07-13 09:50:00,347.5,347.53,346.36,347.0,82807.0,332.3328,332.3615,331.2426,331.8546,82807.0
2022-07-13 10:00:00,346.94,347.29,345.65,345.94,98109.0,331.7973,332.132,330.5636,330.8409,98109.0
2022-07-13 10:10:00,345.88,346.67,345.14,345.17,91609.0,330.7835,331.539,330.0758,330.1045,91609.0
2022-07-13 10:20:00,345.08,346.1,344.75,346.1,126845.0,330.0184,330.9939,329.7028,330.9939,126845.0
2022-07-13 10:30:00,346.07,347.7,345.79,347.41,95886.0,330.9652,332.5241,330.6975,332.2467,95886.0
2022-07-13 10:40:00,347.42,349.03,347.32,348.74,76910.0,332.2563,333.796,332.1607,333.5187,76910.0
2022-07-13 10:50:00,348.69,349.45,348.5,348.9,61499.0,333.4709,334.1977,333.2892,333.6717,61499.0
2022-07-13 11:00:00,348.89,350.08,348.52,349.42,66341.0,333.6621,334.8002,333.3083,334.169,66341.0
2022-07-13 11:10:00,349.38,349.83,348.93,349.05,63877.0,334.1308,334.5611,333.7004,333.8152,63877.0
2022-07-13 11:20:00,349.12,349.38,348.14,348.15,238298.0,333.8821,334.1308,332.9449,332.9544,238298.0
2022-07-13 11:30:00,348.24,348.57,347.84,347.97,30768.0,333.0405,333.3561,332.658,332.7823,30768.0
2022-07-13 11:40:00,347.92,348.16,347.43,348.0,34410.0,332.7345,332.964,332.2659,332.811,34410.0
2022-07-13 11:50:00,348.01,348.77,347.98,348.17,34976.0,332.8206,333.5474,332.7919,332.9736,34976.0
2022-07-13 12:00:00,348.15,349.14,348.01,348.99,33367.0,332.9544,333.9012,332.8206,333.7578,33367.0
2022-07-13 12:10:00,348.95,348.95,348.11,348.39,26382.0,333.7195,333.7195,332.9162,333.184,26382.0
2022-07-13 12:20:00,348.48,349.14,348.19,349.07,22905.0,333.27,333.9012,332.9927,333.8343,22905.0
2022-07-13 12:30:00,348.98,349.55,348.89,349.55,273617.0,333.7482,334.2933,333.6621,334.2933,273617.0
2022-07-13 12:40:00,349.56,349.58,349.1,349.41,55856.0,334.3029,334.322,333.863,334.1595,55856.0
2022-07-13 12:50:00,349.35,350.0,349.22,350.0,82077.0,334.1021,334.7237,333.9777,334.7237,82077.0
2022-07-13 13:00:00,350.04,351.0,349.69,350.22,84014.0,334.762,335.6801,334.4272,334.9341,84014.0
2022-07-13 13:10:00,350.25,350.74,349.48,349.66,65340.0,334.9628,335.4314,334.2264,334.3985,65340.0
2022-07-13 13:20:00,349.68,350.0,349.45,349.96,32275.0,334.4177,334.7237,334.1977,334.6854,32275.0
2022-07-13 13:30:00,349.81,349.94,349.23,349.23,36022.0,334.542,334.6663,333.9873,333.9873,36022.0
2022-07-13 13:40:00,349.26,350.19,349.26,350.13,31817.0,334.016,334.9054,334.016,334.848,31817.0
2022-07-13 13:50:00,350.16,350.28,349.68,350.03,30832.0,334.8767,334.9915,334.4177,334.7524,30832.0
2022-07-13 14:00:00,350.04,350.04,348.0,348.22,262692.0,334.762,334.762,332.811,333.0214,262692.0
2022-07-13 14:10:00,348.28,349.01,348.17,348.98,131233.0,333.0788,333.7769,332.9736,333.7482,131233.0
2022-07-13 14:20:00,348.98,349.64,348.6,349.64,62103.0,333.7482,334.3794,333.3848,334.3794,62103.0
2022-07-13 14:30:00,349.65,350.33,349.54,350.3,69932.0,334.389,335.0393,334.2838,335.0106,69932.0
2022-07-13 14:40:00,350.26,350.49,349.83,349.88,91136.0,334.9724,335.1923,334.5611,334.6089,91136.0
2022-07-13 14:50:00,349.89,350.54,349.32,350.53,60601.0,334.6185,335.2401,334.0734,335.2306,60601.0
2022-07-13 15:00:00,350.5,350.61,349.31,349.61,128467.0,335.2019,335.3071,334.0638,334.3507,128467.0
2022-07-13 15:10:00,349.57,350.21,349.53,350.15,38996.0,334.3125,334.9245,334.2742,334.8672,38996.0
2022-07-13 15:20:00,350.16,350.29,349.44,349.48,47395.0,334.8767,335.001,334.1881,334.2264,47395.0
2022-07-13 15:30:00,349.57,349.58,348.65,349.27,68172.0,334.3125,334.322,333.4326,334.0256,68172.0
2022-07-13 15:40:00,349.25,349.25,348.41,348.71,68015.0,334.0064,334.0064,333.2031,333.49,68015.0
2022-07-13 15:50:00,348.69,349.14,348.22,348.25,331924.0,333.4709,333.9012,333.0214,333.0501,331924.0
2022-07-14 09:30:00,343.41,344.11,342.01,342.14,180921.0,328.4213,329.0908,327.0824,327.2068,180921.0
2022-07-14 09:40:00,342.15,342.89,341.69,342.5,148849.0,327.2163,327.924,326.7764,327.551,148849.0
2022-07-14 09:50:00,342.55,343.3,342.2,342.2,71162.0,327.5989,328.3161,327.2641,327.2641,71162.0
2022-07-14 10:00:00,342.18,342.18,341.2,341.37,83035.0,327.245,327.245,326.3078,326.4704,83035.0
2022-07-14 10:10:00,341.39,341.75,341.04,341.32,90159.0,326.4895,326.8338,326.1548,326.4226,90159.0
2022-07-14 10:20:00,341.3,342.07,341.28,341.94,69366.0,326.4034,327.1398,326.3843,327.0155,69366.0
2022-07-14 10:30:00,341.85,342.46,341.34,341.87,73578.0,326.9294,327.5128,326.4417,326.9485,73578.0
2022-07-14 10:40:00,341.85,342.32,341.63,342.17,64835.0,326.9294,327.3789,326.719,327.2355,64835.0
2022-07-14 10:50:00,342.22,342.86,341.93,342.19,158927.0,327.2833,327.8953,327.0059,327.2546,158927.0
2022-07-14 11:00:00,342.3,343.41,342.17,343.35,88914.0,327.3598,328.4213,327.2355,328.364,88914.0
2022-07-14 11:10:00,343.31,343.61,342.66,343.52,44894.0,328.3257,328.6126,327.7041,328.5265,44894.0
2022-07-14 11:20:00,343.55,344.21,343.38,343.97,53474.0,328.5552,329.1864,328.3926,328.9569,53474.0
2022-07-14 11:30:00,343.93,344.1,343.24,343.85,51598.0,328.9186,329.0812,328.2588,328.8421,51598.0
2022-07-14 11:40:00,343.82,345.58,343.82,345.06,115695.0,328.8134,330.4966,328.8134,329.9993,115695.0
2022-07-14 11:50:00,345.05,345.51,344.84,345.28,49600.0,329.9898,330.4297,329.7889,330.2097,49600.0
2022-07-14 12:00:00,345.41,345.54,344.59,344.76,126914.0,330.334,330.4584,329.5498,329.7124,126914.0
2022-07-14 12:10:00,344.78,345.3,344.59,344.99,127572.0,329.7315,330.2288,329.5498,329.9324,127572.0
2022-07-14 12:20:00,344.97,345.26,343.9,343.94,38789.0,329.9132,330.1906,328.8899,328.9282,38789.0
2022-07-14 12:30:00,343.94,344.4,343.93,344.18,29795.0,328.9282,329.3681,328.9186,329.1577,29795.0
2022-07-14 12:40:00,344.2,344.2,343.04,343.08,202049.0,329.1769,329.1769,328.0675,328.1057,202049.0
2022-07-14 12:50:00,343.09,343.76,342.98,343.73,42355.0,328.1153,328.7561,328.0101,328.7274,42355.0
2022-07-14 13:00:00,343.73,343.78,343.06,343.69,23896.0,328.7274,328.7752,328.0866,328.6891,23896.0
2022-07-14 13:10:00,343.64,344.59,343.22,344.36,87095.0,328.6413,329.5498,328.2396,329.3299,87095.0
2022-07-14 13:20:00,344.46,344.86,344.27,344.8,30002.0,329.4255,329.808,329.2438,329.7507,30002.0
2022-07-14 13:30:00,344.75,344.82,344.14,344.68,134638.0,329.7028,329.7698,329.1195,329.6359,134638.0
2022-07-14 13:40:00,344.69,345.25,344.69,345.11,40436.0,329.6455,330.181,329.6455,330.0471,40436.0
2022-07-14 13:50:00,345.13,345.41,344.64,345.24,53038.0,330.0663,330.334,329.5976,330.1715,53038.0
2022-07-14 14:00:00,345.3,345.92,345.16,345.7,94200.0,330.2288,330.8218,330.0949,330.6114,94200.0
2022-07-14 14:10:00,345.65,346.62,345.31,346.43,50291.0,330.5636,331.4912,330.2384,331.3095,50291.0
2022-07-14 14:20:00,346.5,347.2,346.5,347.18,83513.0,331.3765,332.0459,331.3765,332.0268,83513.0
2022-07-14 14:30:00,347.12,347.74,346.94,347.66,38987.0,331.9694,332.5623,331.7973,332.4858,38987.0
2022-07-14 14:40:00,347.68,347.76,346.75,347.09,47242.0,332.505,332.5815,331.6156,331.9407,47242.0
2022-07-14 14:50:00,347.1,347.44,346.65,347.26,30432.0,331.9503,332.2754,331.5199,332.1033,30432.0
2022-07-14 15:00:00,347.25,347.54,346.56,346.7,64143.0,332.0937,332.3711,331.4338,331.5677,64143.0
2022-07-14 15:10:00,346.66,347.37,346.62,347.15,70972.0,331.5295,332.2085,331.4912,331.9981,70972.0
2022-07-14 15:20:00,347.18,347.88,347.11,347.88,55472.0,332.0268,332.6962,331.9598,332.6962,55472.0
2022-07-14 15:30:00,347.88,347.95,346.83,347.03,48775.0,332.6962,332.7632,331.6921,331.8833,48775.0
2022-07-14 15:40:00,346.97,347.32,346.67,346.99,90929.0,331.8259,332.1607,331.539,331.8451,90929.0
2022-07-14 15:50:00,347.03,347.78,347.02,347.41,142060.0,331.8833,332.6006,331.8738,332.2467,142060.0
2022-07-15 09:30:00,351.73,352.32,351.07,351.26,279612.0,336.3782,336.9424,335.747,335.9287,279612.0
2022-07-15 09:40:00,351.27,351.32,350.35,350.74,80743.0,335.9383,335.9861,335.0584,335.4314,80743.0
2022-07-15 09:50:00,350.71,350.83,349.8,350.5,117494.0,335.4027,335.5175,334.5324,335.2019,117494.0
2022-07-15 10:00:00,350.76,352.98,350.65,351.69,173638.0,335.4505,337.5736,335.3453,336.3399,173638.0
2022-07-15 10:10:00,351.74,352.21,351.5,352.04,55219.0,336.3878,336.8372,336.1582,336.6747,55219.0
2022-07-15 10:20:00,352.09,353.23,351.16,353.13,53670.0,336.7225,337.8127,335.8331,337.7171,53670.0
2022-07-15 10:30:00,353.2,353.25,352.64,352.68,72338.0,337.784,337.8318,337.2485,337.2867,72338.0
2022-07-15 10:40:00,352.64,352.82,351.93,352.33,173199.0,337.2485,337.4206,336.5695,336.952,173199.0
2022-07-15 10:50:00,352.24,352.81,352.16,352.7,27696.0,336.8659,337.4111,336.7894,337.3059,27696.0
2022-07-15 11:00:00,352.7,353.55,352.6,353.54,64294.0,337.3059,338.1188,337.2102,338.1092,64294.0
2022-07-15 11:10:00,353.52,353.74,353.16,353.43,46496.0,338.0901,338.3005,337.7458,338.004,46496.0
2022-07-15 11:20:00,353.44,353.71,353.36,353.37,35250.0,338.0136,338.2718,337.937,337.9466,35250.0
2022-07-15 11:30:00,353.35,353.64,353.08,353.54,30653.0,337.9275,338.2048,337.6693,338.1092,30653.0
2022-07-15 11:40:00,353.5,353.73,353.28,353.61,28766.0,338.0709,338.2909,337.8605,338.1761,28766.0
2022-07-15 11:50:00,353.42,353.42,352.95,352.96,20355.0,337.9944,337.9944,337.5449,337.5545,20355.0
2022-07-15 12:00:00,352.86,353.24,352.56,352.61,39147.0,337.4589,337.8223,337.172,337.2198,39147.0
2022-07-15 12:10:00,352.59,352.92,352.42,352.92,31422.0,337.2007,337.5163,337.0381,337.5163,31422.0
2022-07-15 12:20:00,352.91,352.97,352.64,352.79,22508.0,337.5067,337.5641,337.2485,337.3919,22508.0
2022-07-15 12:30:00,352.79,352.88,352.32,352.54,57946.0,337.3919,337.478,336.9424,337.1528,57946.0
2022-07-15 12:40:00,352.54,352.95,352.3,352.89,97794.0,337.1528,337.5449,336.9233,337.4876,97794.0
2022-07-15 12:50:00,352.91,352.95,352.54,352.75,36111.0,337.5067,337.5449,337.1528,337.3537,36111.0
2022-07-15 13:00:00,352.81,353.16,352.76,353.13,55936.0,337.4111,337.7458,337.3632,337.7171,55936.0
2022-07-15 13:10:00,353.14,353.23,352.97,353.11,25132.0,337.7267,337.8127,337.5641,337.698,25132.0
2022-07-15 13:20:00,353.14,353.53,352.97,353.53,16506.0,337.7267,338.0996,337.5641,338.0996,16506.0
2022-07-15 13:30:00,353.52,353.64,353.39,353.63,18843.0,338.0901,338.2048,337.9657,338.1953,18843.0
2022-07-15 13:40:00,353.65,353.65,353.36,353.36,68669.0,338.2144,338.2144,337.937,337.937,68669.0
2022-07-15 13:50:00,353.29,353.38,352.91,353.17,66754.0,337.8701,337.9562,337.5067,337.7553,66754.0
2022-07-15 14:00:00,353.14,353.2,352.72,353.01,35447.0,337.7267,337.784,337.325,337.6023,35447.0
2022-07-15 14:10:00,353.04,353.34,352.93,353.34,32356.0,337.631,337.9179,337.5258,337.9179,32356.0
2022-07-15 14:20:00,353.34,353.35,352.87,353.21,119819.0,337.9179,337.9275,337.4684,337.7936,119819.0
2022-07-15 14:30:00,353.19,353.27,353.08,353.14,16616.0,337.7745,337.851,337.6693,337.7267,16616.0
2022-07-15 14:40:00,353.13,353.63,353.13,353.63,32022.0,337.7171,338.1953,337.7171,338.1953,32022.0
2022-07-15 14:50:00,353.65,353.67,353.22,353.26,44593.0,338.2144,338.2335,337.8032,337.8414,44593.0
2022-07-15 15:00:00,353.3,353.48,353.05,353.45,22274.0,337.8797,338.0518,337.6406,338.0231,22274.0
2022-07-15 15:10:00,353.41,353.5,353.2,353.22,46655.0,337.9849,338.0709,337.784,337.8032,46655.0
2022-07-15 15:20:00,353.25,353.45,352.97,353.11,32596.0,337.8318,338.0231,337.5641,337.698,32596.0
2022-07-15 15:30:00,353.11,353.15,352.62,352.83,45601.0,337.698,337.7362,337.2293,337.4302,45601.0
2022-07-15 15:40:00,352.83,353.34,352.79,352.93,68033.0,337.4302,337.9179,337.3919,337.5258,68033.0
2022-07-15 15:50:00,352.94,354.11,352.6,354.0,420171.0,337.5354,338.6543,337.2102,338.5491,420171.0
2022-07-18 09:30:00,356.97,357.54,356.68,356.83,247041.0,341.3895,341.9346,341.1121,341.2556,247041.0
2022-07-18 09:40:00,356.76,357.61,356.42,357.36,88974.0,341.1886,342.0015,340.8635,341.7625,88974.0
2022-07-18 09:50:00,357.36,357.62,356.92,356.92,70530.0,341.7625,342.0111,341.3417,341.3417,70530.0
2022-07-18 10:00:00,356.92,357.27,356.43,356.65,78186.0,341.3417,341.6764,340.8731,341.0835,78186.0
2022-07-18 10:10:00,356.63,356.67,355.95,356.46,54158.0,341.0643,341.1026,340.414,340.9017,54158.0
2022-07-18 10:20:00,356.43,356.7,356.26,356.43,41342.0,340.8731,341.1313,340.7105,340.8731,41342.0
2022-07-18 10:30:00,356.44,356.89,356.35,356.48,39347.0,340.8826,341.313,340.7965,340.9209,39347.0
2022-07-18 10:40:00,356.59,356.69,356.0,356.19,41617.0,341.0261,341.1217,340.4618,340.6435,41617.0
2022-07-18 10:50:00,356.24,356.72,356.16,356.59,28265.0,340.6913,341.1504,340.6148,341.0261,28265.0
2022-07-18 11:00:00,356.61,356.67,356.2,356.29,52276.0,341.0452,341.1026,340.6531,340.7392,52276.0
2022-07-18 11:10:00,356.31,356.34,356.04,356.29,15949.0,340.7583,340.787,340.5001,340.7392,15949.0
2022-07-18 11:20:00,356.23,356.44,356.16,356.31,15500.0,340.6818,340.8826,340.6148,340.7583,15500.0
2022-07-18 11:30:00,356.31,356.7,356.14,356.65,36780.0,340.7583,341.1313,340.5957,341.0835,36780.0
2022-07-18 11:40:00,356.67,357.04,356.65,356.68,47435.0,341.1026,341.4564,341.0835,341.1121,47435.0
2022-07-18 11:50:00,356.71,357.05,356.61,356.97,38761.0,341.1408,341.466,341.0452,341.3895,38761.0
2022-07-18 12:00:00,356.98,356.98,356.57,356.67,33980.0,341.399,341.399,341.0069,341.1026,33980.0
2022-07-18 12:10:00,356.73,356.94,356.54,356.63,33943.0,341.16,341.3608,340.9783,341.0643,33943.0
2022-07-18 12:20:00,356.64,356.75,356.5,356.53,18410.0,341.0739,341.1791,340.94,340.9687,18410.0
2022-07-18 12:30:00,356.53,356.72,356.5,356.7,31189.0,340.9687,341.1504,340.94,341.1313,31189.0
2022-07-18 12:40:00,356.65,356.75,356.34,356.39,26607.0,341.0835,341.1791,340.787,340.8348,26607.0
2022-07-18 12:50:00,356.39,356.39,355.75,355.86,22350.0,340.8348,340.8348,340.2227,340.3279,22350.0
2022-07-18 13:00:00,355.88,356.02,355.86,355.93,18783.0,340.3471,340.4809,340.3279,340.3949,18783.0
2022-07-18 13:10:00,355.82,355.94,355.44,355.44,42130.0,340.2897,340.4044,339.9263,339.9263,42130.0
2022-07-18 13:20:00,355.5,355.83,355.31,355.82,16939.0,339.9836,340.2992,339.8019,340.2897,16939.0
2022-07-18 13:30:00,355.8,355.85,354.65,354.85,31180.0,340.2706,340.3184,339.1707,339.362,31180.0
2022-07-18 13:40:00,354.96,354.97,354.2,354.25,56128.0,339.4672,339.4768,338.7404,338.7882,56128.0
2022-07-18 13:50:00,354.24,354.53,353.29,353.42,90156.0,338.7786,339.056,337.8701,337.9944,90156.0
2022-07-18 14:00:00,353.41,353.6,353.15,353.33,73858.0,337.9849,338.1666,337.7362,337.9084,73858.0
2022-07-18 14:10:00,353.35,353.89,353.2,353.83,82394.0,337.9275,338.4439,337.784,338.3865,82394.0
2022-07-18 14:20:00,353.83,353.98,352.92,353.02,50988.0,338.3865,338.53,337.5163,337.6119,50988.0
2022-07-18 14:30:00,352.97,353.65,352.9,353.43,89765.0,337.5641,338.2144,337.4971,338.004,89765.0
2022-07-18 14:40:00,353.46,353.46,352.52,352.79,53047.0,338.0327,338.0327,337.1337,337.3919,53047.0
2022-07-18 14:50:00,352.78,352.78,352.02,352.16,104587.0,337.3824,337.3824,336.6555,336.7894,104587.0
2022-07-18 15:00:00,352.04,352.87,351.97,352.67,113110.0,336.6747,337.4684,336.6077,337.2772,113110.0
2022-07-18 15:10:00,352.7,352.86,352.18,352.73,50522.0,337.3059,337.4589,336.8086,337.3345,50522.0
2022-07-18 15:20:00,352.79,352.91,351.8,351.81,68481.0,337.3919,337.5067,336.4451,336.4547,68481.0
2022-07-18 15:30:00,351.79,351.81,350.58,350.71,101613.0,336.4356,336.4547,335.2784,335.4027,101613.0
2022-07-18 15:40:00,350.7,350.93,350.0,350.0,98025.0,335.3931,335.6131,334.7237,334.7237,98025.0
2022-07-18 15:50:00,350.0,351.37,349.92,351.13,214875.0,334.7237,336.0339,334.6472,335.8044,214875.0
2022-07-19 09:30:00,354.95,355.25,354.47,354.88,187943.0,339.4576,339.7446,338.9986,339.3907,187943.0
2022-07-19 09:40:00,355.0,355.1,354.25,354.64,87363.0,339.5055,339.6011,338.7882,339.1612,87363.0
2022-07-19 09:50:00,354.63,355.63,354.57,355.61,48332.0,339.1516,340.108,339.0942,340.0888,48332.0
2022-07-19 10:00:00,355.65,355.74,355.01,355.43,72936.0,340.1271,340.2132,339.515,339.9167,72936.0
2022-07-19 10:10:00,355.48,356.15,355.33,355.63,90750.0,339.9645,340.6053,339.8211,340.108,90750.0
2022-07-19 10:20:00,355.58,356.8,355.58,356.67,178825.0,340.0602,341.2269,340.0602,341.1026,178825.0
2022-07-19 10:30:00,356.71,356.88,356.41,356.62,42073.0,341.1408,341.3034,340.8539,341.0548,42073.0
2022-07-19 10:40:00,356.64,357.25,356.56,357.25,41332.0,341.0739,341.6573,340.9974,341.6573,41332.0
2022-07-19 10:50:00,357.23,357.52,357.11,357.38,37009.0,341.6381,341.9155,341.5234,341.7816,37009.0
2022-07-19 11:00:00,357.47,358.03,357.44,358.01,44343.0,341.8677,342.4032,341.839,342.3841,44343.0
2022-07-19 11:10:00,358.03,358.06,357.47,357.49,42715.0,342.4032,342.4319,341.8677,341.8868,42715.0
2022-07-19 11:20:00,357.49,357.95,357.3,357.87,31061.0,341.8868,342.3267,341.7051,342.2502,31061.0
2022-07-19 11:30:00,357.87,358.39,357.86,357.88,35268.0,342.2502,342.7475,342.2406,342.2598,35268.0
2022-07-19 11:40:00,357.9,357.9,357.54,357.55,18975.0,342.2789,342.2789,341.9346,341.9442,18975.0
2022-07-19 11:50:00,357.54,358.21,357.54,358.2,28436.0,341.9346,342.5754,341.9346,342.5658,28436.0
2022-07-19 12:00:00,358.21,358.21,357.4,357.61,55692.0,342.5754,342.5754,341.8007,342.0015,55692.0
2022-07-19 12:10:00,357.7,357.89,357.59,357.78,12226.0,342.0876,342.2693,341.9824,342.1641,12226.0
2022-07-19 12:20:00,357.78,358.31,357.78,358.28,20646.0,342.1641,342.671,342.1641,342.6423,20646.0
2022-07-19 12:30:00,358.3,358.72,358.26,358.65,42507.0,342.6614,343.0631,342.6232,342.9962,42507.0
2022-07-19 12:40:00,358.63,358.92,358.6,358.86,34287.0,342.977,343.2544,342.9483,343.197,34287.0
2022-07-19 12:50:00,358.84,358.95,358.57,358.94,49081.0,343.1779,343.2831,342.9196,343.2735,49081.0
2022-07-19 13:00:00,358.94,358.96,358.59,358.63,30212.0,343.2735,343.2926,342.9388,342.977,30212.0
2022-07-19 13:10:00,358.66,358.83,358.45,358.46,36870.0,343.0057,343.1683,342.8049,342.8145,36870.0
2022-07-19 13:20:00,358.45,358.66,358.3,358.6,26960.0,342.8049,343.0057,342.6614,342.9483,26960.0
2022-07-19 13:30:00,358.62,359.41,358.59,359.4,38681.0,342.9675,343.723,342.9388,343.7134,38681.0
2022-07-19 13:40:00,359.38,359.7,359.35,359.6,37504.0,343.6943,344.0003,343.6656,343.9047,37504.0
2022-07-19 13:50:00,359.61,359.98,359.46,359.95,45229.0,343.9143,344.2681,343.7708,344.2394,45229.0
2022-07-19 14:00:00,359.95,360.62,359.92,360.6,74838.0,344.2394,344.8802,344.2107,344.861,74838.0
2022-07-19 14:10:00,360.57,360.61,360.01,360.41,40975.0,344.8324,344.8706,344.2968,344.6793,40975.0
2022-07-19 14:20:00,360.41,360.44,359.76,359.78,49338.0,344.6793,344.708,344.0577,344.0768,49338.0
2022-07-19 14:30:00,359.85,360.17,359.82,359.89,37833.0,344.1438,344.4498,344.1151,344.182,37833.0
2022-07-19 14:40:00,359.79,360.09,359.47,359.6,33985.0,344.0864,344.3733,343.7804,343.9047,33985.0
2022-07-19 14:50:00,359.73,360.14,359.53,360.09,52249.0,344.029,344.4211,343.8377,344.3733,52249.0
2022-07-19 15:00:00,360.1,360.44,359.72,360.43,34655.0,344.3829,344.708,344.0195,344.6985,34655.0
2022-07-19 15:10:00,360.44,360.44,360.03,360.34,71703.0,344.708,344.708,344.3159,344.6124,71703.0
2022-07-19 15:20:00,360.34,360.45,359.96,360.26,44641.0,344.6124,344.7176,344.249,344.5359,44641.0
2022-07-19 15:30:00,360.27,360.46,359.89,360.3,74953.0,344.5455,344.7272,344.182,344.5741,74953.0
2022-07-19 15:40:00,360.32,361.09,360.32,360.63,102467.0,344.5933,345.3297,344.5933,344.8897,102467.0
2022-07-19 15:50:00,360.63,360.98,360.33,360.55,395029.0,344.8897,345.2245,344.6028,344.8132,395029.0
2022-07-20 09:30:00,360.7,361.16,359.94,360.92,175492.0,344.9567,345.3966,344.2299,345.1671,175492.0
2022-07-20 09:40:00,360.86,361.04,360.33,360.56,172940.0,345.1097,345.2818,344.6028,344.8228,172940.0
2022-07-20 09:50:00,360.58,360.86,359.71,359.78,39109.0,344.8419,345.1097,344.0099,344.0768,39109.0
2022-07-20 10:00:00,359.79,360.32,359.45,360.32,80004.0,344.0864,344.5933,343.7612,344.5933,80004.0
2022-07-20 10:10:00,360.36,360.58,360.18,360.39,48138.0,344.6315,344.8419,344.4594,344.6602,48138.0
2022-07-20 10:20:00,360.46,361.75,360.41,361.71,55207.0,344.7272,345.9609,344.6793,345.9226,55207.0
2022-07-20 10:30:00,361.69,362.79,361.63,362.52,80420.0,345.9035,346.9555,345.8461,346.6972,80420.0
2022-07-20 10:40:00,362.51,363.25,362.09,363.13,70694.0,346.6877,347.3954,346.286,347.2806,70694.0
2022-07-20 10:50:00,363.12,363.96,363.03,363.94,115819.0,347.2711,348.0744,347.185,348.0553,115819.0
2022-07-20 11:00:00,363.96,363.96,363.27,363.48,63859.0,348.0744,348.0744,347.4145,347.6153,63859.0
2022-07-20 11:10:00,363.47,363.52,363.18,363.32,69621.0,347.6058,347.6536,347.3284,347.4623,69621.0
2022-07-20 11:20:00,363.29,363.37,362.79,363.27,70654.0,347.4336,347.5101,346.9555,347.4145,70654.0
2022-07-20 11:30:00,363.23,363.61,362.89,363.06,37284.0,347.3763,347.7397,347.0511,347.2137,37284.0
2022-07-20 11:40:00,363.07,363.49,362.87,363.37,45785.0,347.2232,347.6249,347.032,347.5101,45785.0
2022-07-20 11:50:00,363.45,363.97,363.42,363.78,30938.0,347.5867,348.084,347.558,347.9023,30938.0
2022-07-20 12:00:00,363.78,364.22,363.69,364.15,74355.0,347.9023,348.323,347.8162,348.2561,74355.0
2022-07-20 12:10:00,364.22,364.24,363.73,364.05,73417.0,348.323,348.3422,347.8544,348.1605,73417.0
2022-07-20 12:20:00,364.09,364.1,363.49,363.49,194368.0,348.1987,348.2083,347.6249,347.6249,194368.0
2022-07-20 12:30:00,363.54,363.96,363.49,363.77,40063.0,347.6727,348.0744,347.6249,347.8927,40063.0
2022-07-20 12:40:00,363.8,363.86,361.57,361.83,59954.0,347.9214,347.9788,345.7887,346.0374,59954.0
2022-07-20 12:50:00,361.81,363.0,361.77,362.8,33872.0,346.0182,347.1563,345.98,346.965,33872.0
2022-07-20 13:00:00,362.78,362.84,361.19,361.49,93519.0,346.9459,347.0033,345.4253,345.7122,93519.0
2022-07-20 13:10:00,361.41,361.6,360.74,361.58,75333.0,345.6357,345.8174,344.9949,345.7983,75333.0
2022-07-20 13:20:00,361.62,362.09,361.21,362.09,95027.0,345.8365,346.286,345.4444,346.286,95027.0
2022-07-20 13:30:00,361.96,362.55,361.77,362.24,57590.0,346.1617,346.7259,345.98,346.4295,57590.0
2022-07-20 13:40:00,362.23,362.42,361.51,361.57,29601.0,346.4199,346.6016,345.7313,345.7887,29601.0
2022-07-20 13:50:00,361.54,361.81,360.74,360.81,61528.0,345.76,346.0182,344.9949,345.0619,61528.0
2022-07-20 14:00:00,360.81,361.71,360.81,361.71,60154.0,345.0619,345.9226,345.0619,345.9226,60154.0
2022-07-20 14:10:00,361.66,361.84,361.27,361.78,64272.0,345.8748,346.0469,345.5018,345.9895,64272.0
2022-07-20 14:20:00,361.77,362.78,361.71,362.68,68148.0,345.98,346.9459,345.9226,346.8503,68148.0
2022-07-20 14:30:00,362.67,362.92,362.3,362.92,55643.0,346.8407,347.0798,346.4868,347.0798,55643.0
2022-07-20 14:40:00,362.91,362.95,362.62,362.9,45718.0,347.0702,347.1085,346.7929,347.0607,45718.0
2022-07-20 14:50:00,362.97,362.97,361.86,362.6,64752.0,347.1276,347.1276,346.0661,346.7738,64752.0
2022-07-20 15:00:00,362.66,363.63,362.51,363.22,89096.0,346.8311,347.7588,346.6877,347.3667,89096.0
2022-07-20 15:10:00,363.22,363.72,363.17,363.56,50212.0,347.3667,347.8449,347.3189,347.6919,50212.0
2022-07-20 15:20:00,363.6,363.78,363.12,363.74,37136.0,347.7301,347.9023,347.2711,347.864,37136.0
2022-07-20 15:30:00,363.76,363.84,362.87,363.12,64043.0,347.8831,347.9596,347.032,347.2711,64043.0
2022-07-20 15:40:00,363.13,363.68,363.03,363.38,56060.0,347.2806,347.8066,347.185,347.5197,56060.0
2022-07-20 15:50:00,363.35,363.67,362.7,362.89,211297.0,347.491,347.7971,346.8694,347.0511,211297.0
2022-07-21 09:30:00,362.36,362.66,361.07,362.29,153692.0,346.5442,346.8311,345.3105,346.4773,153692.0
2022-07-21 09:40:00,362.26,362.69,361.5,362.38,61352.0,346.4486,346.8598,345.7218,346.5634,61352.0
2022-07-21 09:50:00,362.3,363.54,362.07,363.17,100250.0,346.4868,347.6727,346.2669,347.3189,100250.0
2022-07-21 10:00:00,363.04,363.73,361.54,361.83,71108.0,347.1945,347.8544,345.76,346.0374,71108.0
2022-07-21 10:10:00,361.86,362.15,360.68,361.95,56656.0,346.0661,346.3434,344.9376,346.1521,56656.0
2022-07-21 10:20:00,362.01,362.13,360.01,360.41,118374.0,346.2095,346.3243,344.2968,344.6793,118374.0
2022-07-21 10:30:00,360.44,361.34,360.2,361.31,98502.0,344.708,345.5687,344.4785,345.5401,98502.0
2022-07-21 10:40:00,361.36,361.74,361.1,361.34,49178.0,345.5879,345.9513,345.3392,345.5687,49178.0
2022-07-21 10:50:00,361.43,362.63,361.38,362.53,51659.0,345.6548,346.8024,345.607,346.7068,51659.0
2022-07-21 11:00:00,362.43,363.02,362.32,362.67,58360.0,346.6112,347.1754,346.506,346.8407,58360.0
2022-07-21 11:10:00,362.72,362.83,362.33,362.65,58471.0,346.8885,346.9937,346.5155,346.8216,58471.0
2022-07-21 11:20:00,362.6,362.91,362.11,362.9,40722.0,346.7738,347.0702,346.3051,347.0607,40722.0
2022-07-21 11:30:00,362.98,363.95,362.64,363.48,115764.0,347.1372,348.0648,346.812,347.6153,115764.0
2022-07-21 11:40:00,363.49,363.74,363.19,363.25,55231.0,347.6249,347.864,347.338,347.3954,55231.0
2022-07-21 11:50:00,363.22,363.74,363.15,363.56,73333.0,347.3667,347.864,347.2997,347.6919,73333.0
2022-07-21 12:00:00,363.53,364.83,363.45,364.81,59367.0,347.6632,348.9064,347.5867,348.8873,59367.0
2022-07-21 12:10:00,364.8,364.88,364.12,364.56,32892.0,348.8777,348.9542,348.2274,348.6482,32892.0
2022-07-21 12:20:00,364.61,365.3,364.43,365.23,72569.0,348.696,349.3559,348.5239,349.289,72569.0
2022-07-21 12:30:00,365.22,365.52,365.09,365.36,39568.0,349.2794,349.5663,349.1551,349.4133,39568.0
2022-07-21 12:40:00,365.36,365.39,364.84,364.96,31205.0,349.4133,349.442,348.916,349.0307,31205.0
2022-07-21 12:50:00,364.95,365.3,364.94,365.23,42290.0,349.0212,349.3559,349.0116,349.289,42290.0
2022-07-21 13:00:00,365.3,365.45,364.96,365.15,38541.0,349.3559,349.4994,349.0307,349.2125,38541.0
2022-07-21 13:10:00,365.19,365.24,364.67,365.03,23349.0,349.2507,349.2985,348.7534,349.0977,23349.0
2022-07-21 13:20:00,364.98,365.2,364.25,364.54,46788.0,349.0499,349.2603,348.3517,348.6291,46788.0
2022-07-21 13:30:00,364.52,364.56,363.68,364.47,87661.0,348.61,348.6482,347.8066,348.5621,87661.0
2022-07-21 13:40:00,364.5,364.82,364.29,364.38,47446.0,348.5908,348.8969,348.39,348.4761,47446.0
2022-07-21 13:50:00,364.38,364.48,363.81,364.45,77416.0,348.4761,348.5717,347.9309,348.543,77416.0
2022-07-21 14:00:00,364.5,364.93,364.25,364.8,62279.0,348.5908,349.0021,348.3517,348.8777,62279.0
2022-07-21 14:10:00,364.82,365.21,364.71,365.09,29816.0,348.8969,349.2698,348.7917,349.1551,29816.0
2022-07-21 14:20:00,365.09,365.28,364.89,365.15,49133.0,349.1551,349.3368,348.9638,349.2125,49133.0
2022-07-21 14:30:00,365.13,365.14,364.52,365.01,43682.0,349.1933,349.2029,348.61,349.0786,43682.0
2022-07-21 14:40:00,364.9,365.03,364.34,364.64,51294.0,348.9734,349.0977,348.4378,348.7247,51294.0
2022-07-21 14:50:00,364.71,365.11,364.5,364.83,41641.0,348.7917,349.1742,348.5908,348.9064,41641.0
2022-07-21 15:00:00,364.87,365.81,364.86,365.77,79853.0,348.9447,349.8436,348.9351,349.8054,79853.0
2022-07-21 15:10:00,365.77,365.8,364.99,365.27,39936.0,349.8054,349.8341,349.0594,349.3272,39936.0
2022-07-21 15:20:00,365.27,365.55,365.04,365.42,71825.0,349.3272,349.595,349.1073,349.4707,71825.0
2022-07-21 15:30:00,365.36,365.79,365.22,365.32,118174.0,349.4133,349.8245,349.2794,349.375,118174.0
2022-07-21 15:40:00,365.32,365.74,365.31,365.62,141019.0,349.375,349.7767,349.3655,349.6619,141019.0
2022-07-21 15:50:00,365.63,366.62,365.63,366.59,273712.0,349.6715,350.6183,349.6715,350.5896,273712.0
2022-07-22 09:30:00,366.69,367.36,365.79,367.33,261543.0,350.6852,351.326,349.8245,351.2973,261543.0
2022-07-22 09:40:00,367.35,367.49,366.37,367.12,167328.0,351.3164,351.4503,350.3792,351.0965,167328.0
2022-07-22 09:50:00,367.1,367.84,365.8,365.8,131828.0,351.0773,351.785,349.8341,349.8341,131828.0
2022-07-22 10:00:00,365.82,366.05,365.12,365.33,86290.0,349.8532,350.0732,349.1838,349.3846,86290.0
2022-07-22 10:10:00,365.5,366.75,365.43,366.62,44803.0,349.5472,350.7426,349.4802,350.6183,44803.0
2022-07-22 10:20:00,366.52,366.53,365.58,366.3,57961.0,350.5227,350.5322,349.6237,350.3123,57961.0
2022-07-22 10:30:00,366.29,366.66,365.87,366.05,46061.0,350.3027,350.6565,349.901,350.0732,46061.0
2022-07-22 10:40:00,366.03,366.52,365.83,366.13,32627.0,350.054,350.5227,349.8628,350.1497,32627.0
2022-07-22 10:50:00,366.21,366.94,366.11,366.44,107723.0,350.2262,350.9243,350.1306,350.4462,107723.0
2022-07-22 11:00:00,366.48,366.6,365.39,365.75,90850.0,350.4844,350.5992,349.442,349.7863,90850.0
2022-07-22 11:10:00,365.71,366.09,365.51,365.78,49410.0,349.748,350.1114,349.5567,349.815,49410.0
2022-07-22 11:20:00,365.66,365.66,364.64,364.66,92579.0,349.7002,349.7002,348.7247,348.7438,92579.0
2022-07-22 11:30:00,364.66,364.77,363.38,363.88,78871.0,348.7438,348.849,347.5197,347.9979,78871.0
2022-07-22 11:40:00,363.84,364.26,363.47,364.03,292927.0,347.9596,348.3613,347.6058,348.1413,292927.0
2022-07-22 11:50:00,364.03,364.4,363.87,364.23,57363.0,348.1413,348.4952,347.9883,348.3326,57363.0
2022-07-22 12:00:00,364.31,364.54,363.68,363.7,44073.0,348.4091,348.6291,347.8066,347.8257,44073.0
2022-07-22 12:10:00,363.63,363.78,363.14,363.58,81085.0,347.7588,347.9023,347.2902,347.711,81085.0
2022-07-22 12:20:00,363.58,363.72,363.05,363.58,58747.0,347.711,347.8449,347.2041,347.711,58747.0
2022-07-22 12:30:00,363.59,364.27,363.57,363.75,56937.0,347.7205,348.3709,347.7014,347.8736,56937.0
2022-07-22 12:40:00,363.75,363.89,363.32,363.56,45629.0,347.8736,348.0074,347.4623,347.6919,45629.0
2022-07-22 12:50:00,363.54,363.79,363.21,363.29,18415.0,347.6727,347.9118,347.3571,347.4336,18415.0
2022-07-22 13:00:00,363.32,363.32,362.74,363.22,36524.0,347.4623,347.4623,346.9076,347.3667,36524.0
2022-07-22 13:10:00,363.19,363.23,362.33,362.4,36874.0,347.338,347.3763,346.5155,346.5825,36874.0
2022-07-22 13:20:00,362.39,362.64,362.1,362.36,47385.0,346.5729,346.812,346.2956,346.5442,47385.0
2022-07-22 13:30:00,362.34,362.34,361.53,361.97,48825.0,346.5251,346.5251,345.7505,346.1713,48825.0
2022-07-22 13:40:00,361.96,362.28,361.6,362.0,49785.0,346.1617,346.4677,345.8174,346.1999,49785.0
2022-07-22 13:50:00,361.93,362.26,361.65,362.16,45240.0,346.133,346.4486,345.8652,346.353,45240.0
2022-07-22 14:00:00,362.16,362.25,361.26,361.33,65356.0,346.353,346.439,345.4922,345.5592,65356.0
2022-07-22 14:10:00,361.31,361.74,361.01,361.74,49320.0,345.5401,345.9513,345.2532,345.9513,49320.0
2022-07-22 14:20:00,361.67,361.68,361.19,361.55,40744.0,345.8843,345.8939,345.4253,345.7696,40744.0
2022-07-22 14:30:00,361.51,361.92,361.07,361.58,45579.0,345.7313,346.1234,345.3105,345.7983,45579.0
2022-07-22 14:40:00,361.54,361.65,361.26,361.65,25583.0,345.76,345.8652,345.4922,345.8652,25583.0
2022-07-22 14:50:00,361.63,362.17,361.45,361.92,40233.0,345.8461,346.3625,345.6739,346.1234,40233.0
2022-07-22 15:00:00,361.91,362.11,361.6,361.74,70441.0,346.1139,346.3051,345.8174,345.9513,70441.0
2022-07-22 15:10:00,361.79,362.77,361.66,362.32,68953.0,345.9991,346.9363,345.8748,346.506,68953.0
2022-07-22 15:20:00,362.31,362.99,362.31,362.97,80084.0,346.4964,347.1467,346.4964,347.1276,80084.0
2022-07-22 15:30:00,363.0,363.05,362.22,362.29,65570.0,347.1563,347.2041,346.4103,346.4773,65570.0
2022-07-22 15:40:00,362.3,362.59,361.93,362.23,184880.0,346.4868,346.7642,346.133,346.4199,184880.0
2022-07-22 15:50:00,362.3,363.26,362.16,363.21,490004.0,346.4868,347.4049,346.353,347.3571,490004.0
2022-07-25 09:30:00,363.84,363.93,362.21,362.51,183670.0,347.9596,348.0457,346.4008,346.6877,183670.0
2022-07-25 09:40:00,362.57,363.76,362.52,363.18,55565.0,346.7451,347.8831,346.6972,347.3284,55565.0
2022-07-25 09:50:00,363.13,364.0,363.08,363.5,90457.0,347.2806,348.1126,347.2328,347.6345,90457.0
2022-07-25 10:00:00,363.54,363.85,362.92,363.35,49972.0,347.6727,347.9692,347.0798,347.491,49972.0
2022-07-25 10:10:00,363.34,363.74,362.59,362.75,46457.0,347.4815,347.864,346.7642,346.9172,46457.0
2022-07-25 10:20:00,362.76,363.19,361.94,362.68,138417.0,346.9268,347.338,346.1426,346.8503,138417.0
2022-07-25 10:30:00,362.76,362.92,362.07,362.58,49399.0,346.9268,347.0798,346.2669,346.7546,49399.0
2022-07-25 10:40:00,362.48,363.49,362.29,363.3,66104.0,346.659,347.6249,346.4773,347.4432,66104.0
2022-07-25 10:50:00,363.32,363.66,363.15,363.28,68584.0,347.4623,347.7875,347.2997,347.4241,68584.0
2022-07-25 11:00:00,363.26,363.63,363.09,363.5,66549.0,347.4049,347.7588,347.2424,347.6345,66549.0
2022-07-25 11:10:00,363.46,363.58,362.43,362.8,56245.0,347.5962,347.711,346.6112,346.965,56245.0
2022-07-25 11:20:00,362.82,363.75,362.82,363.66,42476.0,346.9842,347.8736,346.9842,347.7875,42476.0
2022-07-25 11:30:00,363.7,364.15,363.6,363.83,70367.0,347.8257,348.2561,347.7301,347.9501,70367.0
2022-07-25 11:40:00,363.8,364.25,363.73,364.05,44916.0,347.9214,348.3517,347.8544,348.1605,44916.0
2022-07-25 11:50:00,363.96,364.04,363.71,363.93,29774.0,348.0744,348.1509,347.8353,348.0457,29774.0
2022-07-25 12:00:00,363.93,364.12,363.59,363.61,33205.0,348.0457,348.2274,347.7205,347.7397,33205.0
2022-07-25 12:10:00,363.61,363.7,362.84,363.09,39763.0,347.7397,347.8257,347.0033,347.2424,39763.0
2022-07-25 12:20:00,363.09,363.38,362.87,363.38,24723.0,347.2424,347.5197,347.032,347.5197,24723.0
2022-07-25 12:30:00,363.32,363.87,363.31,363.7,58571.0,347.4623,347.9883,347.4528,347.8257,58571.0
2022-07-25 12:40:00,363.73,364.44,363.73,364.3,38347.0,347.8544,348.5334,347.8544,348.3996,38347.0
2022-07-25 12:50:00,364.31,364.31,363.85,363.92,39954.0,348.4091,348.4091,347.9692,348.0361,39954.0
2022-07-25 13:00:00,363.82,364.22,363.8,364.18,62528.0,347.9405,348.323,347.9214,348.2848,62528.0
2022-07-25 13:10:00,364.19,364.26,363.84,363.92,30572.0,348.2944,348.3613,347.9596,348.0361,30572.0
2022-07-25 13:20:00,363.94,363.98,363.48,363.48,22981.0,348.0553,348.0935,347.6153,347.6153,22981.0
2022-07-25 13:30:00,363.53,363.61,362.97,362.97,78471.0,347.6632,347.7397,347.1276,347.1276,78471.0
2022-07-25 13:40:00,362.99,363.18,362.86,363.01,34613.0,347.1467,347.3284,347.0224,347.1659,34613.0
2022-07-25 13:50:00,363.0,363.01,362.61,362.63,35425.0,347.1563,347.1659,346.7833,346.8024,35425.0
2022-07-25 14:00:00,362.61,362.8,362.4,362.54,54477.0,346.7833,346.965,346.5825,346.7164,54477.0
2022-07-25 14:10:00,362.56,362.82,362.32,362.37,35616.0,346.7355,346.9842,346.506,346.5538,35616.0
2022-07-25 14:20:00,362.36,362.54,362.22,362.39,38480.0,346.5442,346.7164,346.4103,346.5729,38480.0
2022-07-25 14:30:00,362.41,362.74,362.21,362.57,49651.0,346.592,346.9076,346.4008,346.7451,49651.0
2022-07-25 14:40:00,362.57,362.8,362.01,362.23,70380.0,346.7451,346.965,346.2095,346.4199,70380.0
2022-07-25 14:50:00,362.22,362.33,361.84,361.97,45617.0,346.4103,346.5155,346.0469,346.1713,45617.0
2022-07-25 15:00:00,361.94,362.25,361.45,361.81,88007.0,346.1426,346.439,345.6739,346.0182,88007.0
2022-07-25 15:10:00,361.84,362.0,361.57,361.88,53686.0,346.0469,346.1999,345.7887,346.0852,53686.0
2022-07-25 15:20:00,361.86,362.35,361.81,361.81,186247.0,346.0661,346.5347,346.0182,346.0182,186247.0
2022-07-25 15:30:00,361.8,362.52,361.7,362.45,89294.0,346.0087,346.6972,345.913,346.6303,89294.0
2022-07-25 15:40:00,362.44,362.73,362.26,362.68,152054.0,346.6207,346.8981,346.4486,346.8503,152054.0
2022-07-25 15:50:00,362.68,363.77,362.52,363.62,293870.0,346.8503,347.8927,346.6972,347.7492,293870.0
2022-07-26 09:30:00,362.12,362.21,361.17,361.83,190288.0,346.3147,346.4008,345.4062,346.0374,190288.0
2022-07-26 09:40:00,361.79,362.02,360.84,361.06,114924.0,345.9991,346.2191,345.0906,345.301,114924.0
2022-07-26 09:50:00,361.13,361.78,361.13,361.48,40127.0,345.3679,345.9895,345.3679,345.7026,40127.0
2022-07-26 10:00:00,361.3,361.93,360.71,361.6,52320.0,345.5305,346.133,344.9662,345.8174,52320.0
2022-07-26 10:10:00,361.57,361.8,360.96,361.12,32300.0,345.7887,346.0087,345.2053,345.3584,32300.0
2022-07-26 10:20:00,361.14,361.14,360.6,360.83,38933.0,345.3775,345.3775,344.861,345.081,38933.0
2022-07-26 10:30:00,360.8,360.89,360.5,360.71,49329.0,345.0523,345.1384,344.7654,344.9662,49329.0
2022-07-26 10:40:00,360.67,361.05,360.6,360.88,30055.0,344.928,345.2914,344.861,345.1288,30055.0
2022-07-26 10:50:00,360.85,361.15,360.43,361.14,35487.0,345.1001,345.387,344.6985,345.3775,35487.0
2022-07-26 11:00:00,361.16,361.3,360.29,360.42,28072.0,345.3966,345.5305,344.5646,344.6889,28072.0
2022-07-26 11:10:00,360.39,360.72,360.37,360.47,34504.0,344.6602,344.9758,344.6411,344.7367,34504.0
2022-07-26 11:20:00,360.48,360.51,359.68,359.77,42710.0,344.7463,344.775,343.9812,344.0673,42710.0
2022-07-26 11:30:00,359.67,359.88,359.38,359.54,50628.0,343.9716,344.1725,343.6943,343.8473,50628.0
2022-07-26 11:40:00,359.52,359.86,359.43,359.45,42503.0,343.8282,344.1533,343.7421,343.7612,42503.0
2022-07-26 11:50:00,359.42,359.62,358.98,359.14,60030.0,343.7325,343.9238,343.3118,343.4648,60030.0
2022-07-26 12:00:00,359.04,359.38,358.87,359.19,29441.0,343.3691,343.6943,343.2066,343.5126,29441.0
2022-07-26 12:10:00,359.19,359.48,358.92,359.37,38491.0,343.5126,343.7899,343.2544,343.6847,38491.0
2022-07-26 12:20:00,359.33,359.72,359.1,359.64,27231.0,343.6465,344.0195,343.4265,343.9429,27231.0
2022-07-26 12:30:00,359.64,360.03,359.63,359.69,35675.0,343.9429,344.3159,343.9334,343.9908,35675.0
2022-07-26 12:40:00,359.68,359.77,359.33,359.68,43949.0,343.9812,344.0673,343.6465,343.9812,43949.0
2022-07-26 12:50:00,359.69,360.13,359.67,359.99,25171.0,343.9908,344.4116,343.9716,344.2777,25171.0
2022-07-26 13:00:00,359.97,360.5,359.84,360.5,33971.0,344.2585,344.7654,344.1342,344.7654,33971.0
2022-07-26 13:10:00,360.51,360.66,359.99,360.05,63329.0,344.775,344.9184,344.2777,344.3351,63329.0
2022-07-26 13:20:00,360.03,360.56,359.99,360.5,30619.0,344.3159,344.8228,344.2777,344.7654,30619.0
2022-07-26 13:30:00,360.41,360.57,359.84,359.89,22865.0,344.6793,344.8324,344.1342,344.182,22865.0
2022-07-26 13:40:00,359.86,360.02,359.69,359.75,18578.0,344.1533,344.3064,343.9908,344.0481,18578.0
2022-07-26 13:50:00,359.77,359.98,359.64,359.65,19572.0,344.0673,344.2681,343.9429,343.9525,19572.0
2022-07-26 14:00:00,359.67,360.63,359.66,359.69,83235.0,343.9716,344.8897,343.9621,343.9908,83235.0
2022-07-26 14:10:00,359.78,359.94,359.35,359.4,41583.0,344.0768,344.2299,343.6656,343.7134,41583.0
2022-07-26 14:20:00,359.36,359.52,358.99,358.99,31468.0,343.6752,343.8282,343.3213,343.3213,31468.0
2022-07-26 14:30:00,358.98,359.01,358.7,358.74,41183.0,343.3118,343.3404,343.044,343.0822,41183.0
2022-07-26 14:40:00,358.72,359.0,358.71,358.79,23671.0,343.0631,343.3309,343.0535,343.13,23671.0
2022-07-26 14:50:00,358.76,359.2,358.72,359.14,61991.0,343.1014,343.5222,343.0631,343.4648,61991.0
2022-07-26 15:00:00,359.16,359.22,358.45,358.64,67173.0,343.4839,343.5413,342.8049,342.9866,67173.0
2022-07-26 15:10:00,358.62,359.3,358.55,359.07,58980.0,342.9675,343.6178,342.9005,343.3978,58980.0
2022-07-26 15:20:00,359.14,359.35,358.91,359.18,29523.0,343.4648,343.6656,343.2448,343.503,29523.0
2022-07-26 15:30:00,359.21,359.51,359.04,359.51,47651.0,343.5317,343.8186,343.3691,343.8186,47651.0
2022-07-26 15:40:00,359.53,359.58,358.77,359.02,88561.0,343.8377,343.8856,343.1109,343.35,88561.0
2022-07-26 15:50:00,359.03,359.87,358.85,359.3,192803.0,343.3596,344.1629,343.1874,343.6178,192803.0
2022-07-27 09:30:00,362.49,363.1,362.22,363.07,183958.0,346.6686,347.2519,346.4103,347.2232,183958.0
2022-07-27 09:40:00,363.08,363.73,363.01,363.65,60139.0,347.2328,347.8544,347.1659,347.7779,60139.0
2022-07-27 09:50:00,363.67,363.67,363.38,363.4,55651.0,347.7971,347.7971,347.5197,347.5388,55651.0
2022-07-27 10:00:00,363.3,363.85,363.08,363.18,98932.0,347.4432,347.9692,347.2328,347.3284,98932.0
2022-07-27 10:10:00,363.28,363.93,363.27,363.84,51805.0,347.4241,348.0457,347.4145,347.9596,51805.0
2022-07-27 10:20:00,363.85,363.98,363.53,363.77,114049.0,347.9692,348.0935,347.6632,347.8927,114049.0
2022-07-27 10:30:00,363.79,363.89,363.5,363.8,32911.0,347.9118,348.0074,347.6345,347.9214,32911.0
2022-07-27 10:40:00,363.87,363.89,363.35,363.71,70428.0,347.9883,348.0074,347.491,347.8353,70428.0
2022-07-27 10:50:00,363.75,364.16,363.63,364.11,27549.0,347.8736,348.2657,347.7588,348.2178,27549.0
2022-07-27 11:00:00,364.13,364.74,364.03,364.07,54463.0,348.237,348.8203,348.1413,348.1796,54463.0
2022-07-27 11:10:00,364.09,364.38,364.06,364.22,29001.0,348.1987,348.4761,348.17,348.323,29001.0
2022-07-27 11:20:00,364.26,364.3,363.83,364.13,28975.0,348.3613,348.3996,347.9501,348.237,28975.0
2022-07-27 11:30:00,364.19,364.49,364.19,364.27,19753.0,348.2944,348.5813,348.2944,348.3709,19753.0
2022-07-27 11:40:00,364.36,364.6,364.28,364.42,26546.0,348.4569,348.6865,348.3804,348.5143,26546.0
2022-07-27 11:50:00,364.47,364.82,364.4,364.62,149619.0,348.5621,348.8969,348.4952,348.7056,149619.0
2022-07-27 12:00:00,364.65,364.82,364.56,364.73,29940.0,348.7343,348.8969,348.6482,348.8108,29940.0
2022-07-27 12:10:00,364.75,364.8,364.54,364.74,24373.0,348.8299,348.8777,348.6291,348.8203,24373.0
2022-07-27 12:20:00,364.77,365.0,364.62,364.79,42884.0,348.849,349.069,348.7056,348.8682,42884.0
2022-07-27 12:30:00,364.8,364.8,364.44,364.47,37282.0,348.8777,348.8777,348.5334,348.5621,37282.0
2022-07-27 12:40:00,364.44,364.59,364.31,364.32,20262.0,348.5334,348.6769,348.4091,348.4187,20262.0
2022-07-27 12:50:00,364.44,364.52,364.03,364.06,19917.0,348.5334,348.61,348.1413,348.17,19917.0
2022-07-27 13:00:00,364.03,364.17,363.83,363.95,18259.0,348.1413,348.2752,347.9501,348.0648,18259.0
2022-07-27 13:10:00,363.98,364.2,363.86,363.97,40070.0,348.0935,348.3039,347.9788,348.084,40070.0
2022-07-27 13:20:00,363.95,364.21,363.86,364.17,31915.0,348.0648,348.3135,347.9788,348.2752,31915.0
2022-07-27 13:30:00,364.13,364.42,364.05,364.24,26464.0,348.237,348.5143,348.1605,348.3422,26464.0
2022-07-27 13:40:00,364.27,364.47,364.08,364.37,55802.0,348.3709,348.5621,348.1892,348.4665,55802.0
2022-07-27 13:50:00,364.31,364.52,364.03,364.24,74446.0,348.4091,348.61,348.1413,348.3422,74446.0
2022-07-27 14:00:00,364.33,365.44,363.57,363.78,156130.0,348.4282,349.4898,347.7014,347.9023,156130.0
2022-07-27 14:10:00,363.77,364.68,363.76,364.51,71231.0,347.8927,348.763,347.8831,348.6004,71231.0
2022-07-27 14:20:00,364.45,364.82,364.08,364.57,53410.0,348.543,348.8969,348.1892,348.6578,53410.0
2022-07-27 14:30:00,364.51,366.37,363.53,366.23,202866.0,348.6004,350.3792,347.6632,350.2453,202866.0
2022-07-27 14:40:00,366.39,367.92,366.38,367.32,142698.0,350.3983,351.8616,350.3888,351.2877,142698.0
2022-07-27 14:50:00,367.31,368.51,367.03,367.54,163100.0,351.2782,352.4258,351.0104,351.4981,163100.0
2022-07-27 15:00:00,367.62,368.84,367.26,368.54,167707.0,351.5746,352.7414,351.2304,352.4545,167707.0
2022-07-27 15:10:00,368.5,368.99,368.25,368.55,144889.0,352.4162,352.8849,352.1772,352.4641,144889.0
2022-07-27 15:20:00,368.56,370.16,368.36,370.16,152473.0,352.4736,354.0038,352.2823,354.0038,152473.0
2022-07-27 15:30:00,370.28,370.33,369.45,369.56,99581.0,354.1185,354.1664,353.3248,353.43,99581.0
2022-07-27 15:40:00,369.51,370.01,369.44,369.54,235881.0,353.3822,353.8603,353.3152,353.4108,235881.0
2022-07-27 15:50:00,369.51,369.69,368.51,368.61,330424.0,353.3822,353.5543,352.4258,352.5214,330424.0
2022-07-28 09:30:00,369.42,370.16,369.33,369.42,174476.0,353.2961,354.0038,353.21,353.2961,174476.0
2022-07-28 09:40:00,369.41,369.58,367.0,367.5,102822.0,353.2865,353.4491,350.9817,351.4599,102822.0
2022-07-28 09:50:00,367.49,367.61,366.15,367.1,88872.0,351.4503,351.5651,350.1688,351.0773,88872.0
2022-07-28 10:00:00,367.11,367.7,366.33,366.63,94385.0,351.0869,351.6512,350.341,350.6279,94385.0
2022-07-28 10:10:00,366.82,367.18,366.24,366.79,72531.0,350.8096,351.1539,350.2549,350.7809,72531.0
2022-07-28 10:20:00,366.89,366.91,365.98,366.52,58573.0,350.8765,350.8956,350.0062,350.5227,58573.0
2022-07-28 10:30:00,366.65,367.65,366.17,367.32,58977.0,350.647,351.6033,350.1879,351.2877,58977.0
2022-07-28 10:40:00,367.28,368.6,366.98,368.56,73711.0,351.2495,352.5119,350.9626,352.4736,73711.0
2022-07-28 10:50:00,368.56,369.14,368.37,369.11,43656.0,352.4736,353.0283,352.2919,352.9996,43656.0
2022-07-28 11:00:00,369.15,369.83,368.99,369.56,95113.0,353.0379,353.6882,352.8849,353.43,95113.0
2022-07-28 11:10:00,369.53,370.16,369.37,369.98,62427.0,353.4013,354.0038,353.2483,353.8316,62427.0
2022-07-28 11:20:00,369.9,371.2,369.77,371.14,104551.0,353.7551,354.9984,353.6308,354.941,104551.0
2022-07-28 11:30:00,371.24,371.29,370.6,370.97,61193.0,355.0366,355.0845,354.4246,354.7784,61193.0
2022-07-28 11:40:00,371.0,371.77,370.75,371.51,134938.0,354.8071,355.5435,354.568,355.2949,134938.0
2022-07-28 11:50:00,371.55,371.8,371.03,371.05,54564.0,355.3331,355.5722,354.8358,354.8549,54564.0
2022-07-28 12:00:00,371.08,371.38,370.99,371.08,50134.0,354.8836,355.1705,354.7976,354.8836,50134.0
2022-07-28 12:10:00,371.13,371.47,370.8,370.86,56714.0,354.9314,355.2566,354.6159,354.6732,56714.0
2022-07-28 12:20:00,370.9,371.69,370.77,371.52,43446.0,354.7115,355.467,354.5872,355.3044,43446.0
2022-07-28 12:30:00,371.59,371.65,371.04,371.46,52921.0,355.3714,355.4288,354.8454,355.247,52921.0
2022-07-28 12:40:00,371.46,371.66,371.33,371.4,29644.0,355.247,355.4383,355.1227,355.1897,29644.0
2022-07-28 12:50:00,371.41,371.76,371.26,371.44,25121.0,355.1992,355.534,355.0558,355.2279,25121.0
2022-07-28 13:00:00,371.44,371.49,371.02,371.45,34296.0,355.2279,355.2757,354.8262,355.2375,34296.0
2022-07-28 13:10:00,371.57,371.9,371.46,371.8,50696.0,355.3522,355.6678,355.247,355.5722,50696.0
2022-07-28 13:20:00,371.85,372.35,371.78,372.32,56905.0,355.62,356.0982,355.5531,356.0695,56905.0
2022-07-28 13:30:00,372.36,373.0,372.29,372.78,95523.0,356.1078,356.7198,356.0408,356.5094,95523.0
2022-07-28 13:40:00,372.8,373.29,372.8,373.24,97135.0,356.5286,356.9972,356.5286,356.9494,97135.0
2022-07-28 13:50:00,373.22,373.56,373.04,373.38,58891.0,356.9302,357.2554,356.7581,357.0832,58891.0
2022-07-28 14:00:00,373.35,373.38,372.67,372.82,83006.0,357.0546,357.0832,356.4042,356.5477,83006.0
2022-07-28 14:10:00,372.81,373.18,372.66,373.13,35783.0,356.5381,356.892,356.3947,356.8442,35783.0
2022-07-28 14:20:00,373.06,373.16,372.85,373.04,43929.0,356.7772,356.8728,356.5764,356.7581,43929.0
2022-07-28 14:30:00,373.05,373.21,372.82,373.17,52176.0,356.7676,356.9207,356.5477,356.8824,52176.0
2022-07-28 14:40:00,373.2,373.33,373.15,373.27,41207.0,356.9111,357.0354,356.8633,356.978,41207.0
2022-07-28 14:50:00,373.29,373.49,373.08,373.39,56995.0,356.9972,357.1884,356.7963,357.0928,56995.0
2022-07-28 15:00:00,373.41,373.91,373.22,373.5,73854.0,357.1119,357.5901,356.9302,357.198,73854.0
2022-07-28 15:10:00,373.48,373.54,373.04,373.38,94370.0,357.1789,357.2363,356.7581,357.0832,94370.0
2022-07-28 15:20:00,373.41,373.67,373.4,373.62,69187.0,357.1119,357.3606,357.1024,357.3128,69187.0
2022-07-28 15:30:00,373.63,373.64,372.96,373.18,66756.0,357.3223,357.3319,356.6816,356.892,66756.0
2022-07-28 15:40:00,373.17,373.35,372.77,373.31,100216.0,356.8824,357.0546,356.4999,357.0163,100216.0
2022-07-28 15:50:00,373.29,373.6,372.93,373.27,380522.0,356.9972,357.2936,356.6529,356.978,380522.0
2022-07-29 09:30:00,374.73,375.1,373.93,374.88,285253.0,358.3743,358.7282,357.6092,358.5178,285253.0
2022-07-29 09:40:00,374.85,376.17,374.78,375.81,267168.0,358.4891,359.7515,358.4221,359.4072,267168.0
2022-07-29 09:50:00,375.71,376.41,375.71,376.18,114047.0,359.3115,359.981,359.3115,359.761,114047.0
2022-07-29 10:00:00,376.15,377.27,375.72,376.73,150629.0,359.7323,360.8035,359.3211,360.287,150629.0
2022-07-29 10:10:00,376.74,376.98,376.32,376.68,74205.0,360.2966,360.5261,359.8949,360.2392,74205.0
2022-07-29 10:20:00,376.71,377.79,376.55,377.43,111463.0,360.2679,361.3008,360.1149,360.9565,111463.0
2022-07-29 10:30:00,377.43,377.62,376.94,377.26,126595.0,360.9565,361.1382,360.4879,360.7939,126595.0
2022-07-29 10:40:00,377.3,377.75,377.16,377.27,57740.0,360.8321,361.2625,360.6983,360.8035,57740.0
2022-07-29 10:50:00,377.33,377.35,376.35,376.35,90282.0,360.8608,360.88,359.9236,359.9236,90282.0
2022-07-29 11:00:00,376.36,376.55,375.94,376.21,63997.0,359.9332,360.1149,359.5315,359.7897,63997.0
2022-07-29 11:10:00,376.2,376.31,375.8,376.29,203833.0,359.7802,359.8854,359.3976,359.8662,203833.0
2022-07-29 11:20:00,376.28,376.34,375.1,375.34,76419.0,359.8567,359.914,358.7282,358.9577,76419.0
2022-07-29 11:30:00,375.28,376.0,375.05,376.0,59683.0,358.9003,359.5889,358.6804,359.5889,59683.0
2022-07-29 11:40:00,376.02,376.6,375.94,376.27,63614.0,359.608,360.1627,359.5315,359.8471,63614.0
2022-07-29 11:50:00,376.31,376.69,376.16,376.5,37064.0,359.8854,360.2488,359.7419,360.0671,37064.0
2022-07-29 12:00:00,376.53,376.76,375.82,375.97,43201.0,360.0958,360.3157,359.4167,359.5602,43201.0
2022-07-29 12:10:00,376.08,376.69,376.08,376.57,40723.0,359.6654,360.2488,359.6654,360.134,40723.0
2022-07-29 12:20:00,376.54,376.66,376.39,376.52,26896.0,360.1053,360.2201,359.9619,360.0862,26896.0
2022-07-29 12:30:00,376.52,376.85,376.35,376.78,86348.0,360.0862,360.4018,359.9236,360.3348,86348.0
2022-07-29 12:40:00,376.77,377.21,376.63,377.12,56333.0,360.3253,360.7461,360.1914,360.66,56333.0
2022-07-29 12:50:00,377.12,377.55,377.11,377.37,45727.0,360.66,361.0712,360.6504,360.8991,45727.0
2022-07-29 13:00:00,377.32,377.38,377.05,377.25,34407.0,360.8513,360.9087,360.5931,360.7843,34407.0
2022-07-29 13:10:00,377.25,377.38,377.09,377.29,48494.0,360.7843,360.9087,360.6313,360.8226,48494.0
2022-07-29 13:20:00,377.3,377.4,376.91,376.95,44417.0,360.8321,360.9278,360.4592,360.4974,44417.0
2022-07-29 13:30:00,376.96,377.39,376.95,377.38,34321.0,360.507,360.9182,360.4974,360.9087,34321.0
2022-07-29 13:40:00,377.38,377.72,377.31,377.63,48633.0,360.9087,361.2338,360.8417,361.1477,48633.0
2022-07-29 13:50:00,377.62,378.0,377.6,377.7,59731.0,361.1382,361.5016,361.1191,361.2147,59731.0
2022-07-29 14:00:00,377.72,378.1,377.49,378.05,100751.0,361.2338,361.5972,361.0139,361.5494,100751.0
2022-07-29 14:10:00,378.06,378.33,377.97,378.32,64168.0,361.559,361.8172,361.4729,361.8076,64168.0
2022-07-29 14:20:00,378.33,378.36,378.06,378.29,83680.0,361.8172,361.8459,361.559,361.7789,83680.0
2022-07-29 14:30:00,378.34,378.73,378.2,378.5,78392.0,361.8268,362.1997,361.6929,361.9798,78392.0
2022-07-29 14:40:00,378.48,378.51,378.15,378.33,63504.0,361.9606,361.9893,361.645,361.8172,63504.0
2022-07-29 14:50:00,378.34,378.6,378.29,378.6,32241.0,361.8268,362.0754,361.7789,362.0754,32241.0
2022-07-29 15:00:00,378.62,379.05,378.54,378.7,116586.0,362.0945,362.5058,362.018,362.171,116586.0
2022-07-29 15:10:00,378.7,378.93,378.58,378.85,88419.0,362.171,362.391,362.0563,362.3145,88419.0
2022-07-29 15:20:00,378.83,379.34,378.74,379.32,73740.0,362.2954,362.7831,362.2093,362.764,73740.0
2022-07-29 15:30:00,379.34,379.57,379.02,379.3,114396.0,362.7831,363.0031,362.4771,362.7449,114396.0
2022-07-29 15:40:00,379.27,379.55,379.1,379.41,103446.0,362.7162,362.9839,362.5536,362.8501,103446.0
2022-07-29 15:50:00,379.42,379.66,378.54,378.81,499025.0,362.8596,363.0891,362.018,362.2762,499025.0
2022-08-01 09:30:00,376.12,376.65,375.44,376.53,280247.0,359.7037,360.2105,359.0533,360.0958,280247.0
2022-08-01 09:40:00,376.55,377.5,376.4,377.36,118247.0,360.1149,361.0234,359.9714,360.8895,118247.0
2022-08-01 09:50:00,377.29,378.5,377.19,377.99,99256.0,360.8226,361.9798,360.727,361.492,99256.0
2022-08-01 10:00:00,377.95,379.5,377.53,379.07,120314.0,361.4538,362.9361,361.0521,362.5249,120314.0
2022-08-01 10:10:00,379.02,379.43,377.91,377.94,65688.0,362.4771,362.8692,361.4155,361.4442,65688.0
2022-08-01 10:20:00,377.84,378.13,376.98,377.21,71748.0,361.3486,361.6259,360.5261,360.7461,71748.0
2022-08-01 10:30:00,377.24,378.04,377.24,377.91,52072.0,360.7748,361.5399,360.7748,361.4155,52072.0
2022-08-01 10:40:00,378.07,379.46,378.07,379.3,55145.0,361.5685,362.8979,361.5685,362.7449,55145.0
2022-08-01 10:50:00,379.29,380.01,379.29,379.7,131538.0,362.7353,363.4239,362.7353,363.1274,131538.0
2022-08-01 11:00:00,379.8,380.01,378.99,379.2,38978.0,363.223,363.4239,362.4484,362.6492,38978.0
2022-08-01 11:10:00,379.22,379.64,378.44,378.44,68137.0,362.6683,363.07,361.9224,361.9224,68137.0
2022-08-01 11:20:00,378.36,379.75,378.36,379.59,51396.0,361.8459,363.1752,361.8459,363.0222,51396.0
2022-08-01 11:30:00,379.54,379.54,378.76,379.02,43918.0,362.9744,362.9744,362.2284,362.4771,43918.0
2022-08-01 11:40:00,379.02,379.9,378.92,379.9,102972.0,362.4771,363.3187,362.3814,363.3187,102972.0
2022-08-01 11:50:00,379.84,379.96,379.35,379.48,62380.0,363.2613,363.376,362.7927,362.917,62380.0
2022-08-01 12:00:00,379.47,379.49,378.85,378.86,34436.0,362.9074,362.9266,362.3145,362.3241,34436.0
2022-08-01 12:10:00,378.81,379.07,378.1,378.54,33043.0,362.2762,362.5249,361.5972,362.018,33043.0
2022-08-01 12:20:00,378.54,379.01,378.53,378.89,43741.0,362.018,362.4675,362.0085,362.3528,43741.0
2022-08-01 12:30:00,378.9,378.94,378.5,378.7,62321.0,362.3623,362.4006,361.9798,362.171,62321.0
2022-08-01 12:40:00,378.65,379.11,378.36,378.74,60084.0,362.1232,362.5631,361.8459,362.2093,60084.0
2022-08-01 12:50:00,378.73,378.74,378.18,378.57,65400.0,362.1997,362.2093,361.6737,362.0467,65400.0
2022-08-01 13:00:00,378.6,378.62,377.54,378.25,47777.0,362.0754,362.0945,361.0617,361.7407,47777.0
2022-08-01 13:10:00,378.16,378.45,377.56,377.56,28308.0,361.6546,361.932,361.0808,361.0808,28308.0
2022-08-01 13:20:00,377.58,377.85,377.04,377.05,46232.0,361.0999,361.3581,360.5835,360.5931,46232.0
2022-08-01 13:30:00,377.02,377.28,376.63,376.94,44418.0,360.5644,360.813,360.1914,360.4879,44418.0
2022-08-01 13:40:00,376.95,377.01,376.05,376.53,105668.0,360.4974,360.5548,359.6367,360.0958,105668.0
2022-08-01 13:50:00,376.51,376.97,376.17,376.94,90287.0,360.0766,360.5166,359.7515,360.4879,90287.0
2022-08-01 14:00:00,376.89,376.92,376.22,376.91,53496.0,360.44,360.4687,359.7993,360.4592,53496.0
2022-08-01 14:10:00,376.8,377.54,376.57,376.97,58375.0,360.354,361.0617,360.134,360.5166,58375.0
2022-08-01 14:20:00,376.98,377.34,376.78,377.22,31952.0,360.5261,360.8704,360.3348,360.7556,31952.0
2022-08-01 14:30:00,377.16,377.61,377.13,377.47,67020.0,360.6983,361.1286,360.6696,360.9947,67020.0
2022-08-01 14:40:00,377.55,377.72,376.92,377.03,104891.0,361.0712,361.2338,360.4687,360.5739,104891.0
2022-08-01 14:50:00,376.96,378.43,376.83,378.17,111234.0,360.507,361.9128,360.3827,361.6642,111234.0
2022-08-01 15:00:00,378.21,378.37,377.69,378.27,87377.0,361.7024,361.8554,361.2051,361.7598,87377.0
2022-08-01 15:10:00,378.28,378.59,377.97,378.23,44421.0,361.7694,362.0658,361.4729,361.7216,44421.0
2022-08-01 15:20:00,378.17,378.17,377.4,377.59,59045.0,361.6642,361.6642,360.9278,361.1095,59045.0
2022-08-01 15:30:00,377.55,377.81,377.43,377.72,45664.0,361.0712,361.3199,360.9565,361.2338,45664.0
2022-08-01 15:40:00,377.77,378.16,377.4,377.88,120005.0,361.2816,361.6546,360.9278,361.3868,120005.0
2022-08-01 15:50:00,377.92,378.3,377.31,377.57,311028.0,361.4251,361.7885,360.8417,361.0904,311028.0
2022-08-02 09:30:00,376.11,376.67,375.28,375.87,186628.0,359.6941,360.2296,358.9003,359.4646,186628.0
2022-08-02 09:40:00,376.0,376.39,375.27,375.64,61895.0,359.5889,359.9619,358.8908,359.2446,61895.0
2022-08-02 09:50:00,375.8,375.94,374.75,375.69,82055.0,359.3976,359.5315,358.3934,359.2924,82055.0
2022-08-02 10:00:00,375.5,375.68,374.7,374.71,52452.0,359.1107,359.2829,358.3456,358.3552,52452.0
2022-08-02 10:10:00,374.6,375.52,373.95,375.52,187665.0,358.25,359.1298,357.6284,359.1298,187665.0
2022-08-02 10:20:00,375.49,376.09,375.07,376.09,69969.0,359.1011,359.675,358.6995,359.675,69969.0
2022-08-02 10:30:00,376.14,376.5,375.77,376.22,67348.0,359.7228,360.0671,359.3689,359.7993,67348.0
2022-08-02 10:40:00,376.25,377.19,376.08,377.19,72426.0,359.828,360.727,359.6654,360.727,72426.0
2022-08-02 10:50:00,377.2,378.17,377.06,377.32,90470.0,360.7365,361.6642,360.6026,360.8513,90470.0
2022-08-02 11:00:00,377.33,377.55,376.81,377.02,42822.0,360.8608,361.0712,360.3635,360.5644,42822.0
2022-08-02 11:10:00,377.03,377.1,376.56,376.91,52745.0,360.5739,360.6409,360.1244,360.4592,52745.0
2022-08-02 11:20:00,376.91,377.4,376.5,377.3,58906.0,360.4592,360.9278,360.0671,360.8321,58906.0
2022-08-02 11:30:00,377.31,377.51,376.44,377.41,49804.0,360.8417,361.033,360.0097,360.9373,49804.0
2022-08-02 11:40:00,377.41,377.85,377.31,377.78,27138.0,360.9373,361.3581,360.8417,361.2912,27138.0
2022-08-02 11:50:00,377.72,377.86,377.44,377.51,40943.0,361.2338,361.3677,360.966,361.033,40943.0
2022-08-02 12:00:00,377.57,378.2,377.4,377.94,52847.0,361.0904,361.6929,360.9278,361.4442,52847.0
2022-08-02 12:10:00,377.91,378.77,377.86,378.73,44989.0,361.4155,362.238,361.3677,362.1997,44989.0
2022-08-02 12:20:00,378.74,379.23,378.7,379.18,54719.0,362.2093,362.6779,362.171,362.6301,54719.0
2022-08-02 12:30:00,379.25,379.45,378.95,379.42,44794.0,362.697,362.8883,362.4101,362.8596,44794.0
2022-08-02 12:40:00,379.41,379.59,379.26,379.5,38201.0,362.8501,363.0222,362.7066,362.9361,38201.0
2022-08-02 12:50:00,379.52,379.63,379.21,379.32,34510.0,362.9553,363.0605,362.6588,362.764,34510.0
2022-08-02 13:00:00,379.3,379.31,378.67,379.06,50929.0,362.7449,362.7544,362.1424,362.5153,50929.0
2022-08-02 13:10:00,379.06,379.11,378.87,378.91,20632.0,362.5153,362.5631,362.3336,362.3719,20632.0
2022-08-02 13:20:00,378.88,378.91,377.41,377.58,48299.0,362.3432,362.3719,360.9373,361.0999,48299.0
2022-08-02 13:30:00,377.47,377.47,376.19,376.39,66649.0,360.9947,360.9947,359.7706,359.9619,66649.0
2022-08-02 13:40:00,376.39,376.76,376.03,376.12,90463.0,359.9619,360.3157,359.6176,359.7037,90463.0
2022-08-02 13:50:00,376.14,376.51,375.84,376.43,84735.0,359.7228,360.0766,359.4359,360.0001,84735.0
2022-08-02 14:00:00,376.39,377.25,376.1,377.22,68879.0,359.9619,360.7843,359.6845,360.7556,68879.0
2022-08-02 14:10:00,377.2,377.25,376.55,376.74,67017.0,360.7365,360.7843,360.1149,360.2966,67017.0
2022-08-02 14:20:00,376.72,377.3,376.61,377.17,49484.0,360.2775,360.8321,360.1723,360.7078,49484.0
2022-08-02 14:30:00,377.19,377.61,376.88,377.03,85813.0,360.727,361.1286,360.4305,360.5739,85813.0
2022-08-02 14:40:00,377.05,377.3,376.47,377.08,48569.0,360.5931,360.8321,360.0384,360.6218,48569.0
2022-08-02 14:50:00,377.1,377.32,376.18,376.43,47878.0,360.6409,360.8513,359.761,360.0001,47878.0
2022-08-02 15:00:00,376.42,376.75,376.29,376.34,54112.0,359.9906,360.3062,359.8662,359.914,54112.0
2022-08-02 15:10:00,376.38,376.57,375.5,375.71,61773.0,359.9523,360.134,359.1107,359.3115,61773.0
2022-08-02 15:20:00,375.61,376.38,375.46,376.3,86143.0,359.2159,359.9523,359.0725,359.8758,86143.0
2022-08-02 15:30:00,376.27,376.83,375.95,376.35,69862.0,359.8471,360.3827,359.5411,359.9236,69862.0
2022-08-02 15:40:00,376.39,376.47,375.66,375.78,53808.0,359.9619,360.0384,359.2637,359.3785,53808.0
2022-08-02 15:50:00,375.81,376.03,375.01,375.17,263474.0,359.4072,359.6176,358.6421,358.7951,263474.0
2022-08-03 09:30:00,377.19,378.47,376.91,378.18,168096.0,360.727,361.9511,360.4592,361.6737,168096.0
2022-08-03 09:40:00,378.25,378.36,377.19,377.98,59724.0,361.7407,361.8459,360.727,361.4825,59724.0
2022-08-03 09:50:00,378.03,378.4,377.74,378.3,65164.0,361.5303,361.8841,361.2529,361.7885,65164.0
2022-08-03 10:00:00,378.16,379.07,377.6,378.75,82981.0,361.6546,362.5249,361.1191,362.2189,82981.0
2022-08-03 10:10:00,378.82,379.16,377.59,377.71,64441.0,362.2858,362.611,361.1095,361.2243,64441.0
2022-08-03 10:20:00,377.7,378.58,377.62,378.44,48710.0,361.2147,362.0563,361.1382,361.9224,48710.0
2022-08-03 10:30:00,378.42,378.65,377.09,377.63,58812.0,361.9033,362.1232,360.6313,361.1477,58812.0
2022-08-03 10:40:00,377.66,378.48,377.19,378.39,84685.0,361.1764,361.9606,360.727,361.8746,84685.0
2022-08-03 10:50:00,378.42,378.5,378.09,378.33,31598.0,361.9033,361.9798,361.5877,361.8172,31598.0
2022-08-03 11:00:00,378.45,378.83,378.22,378.82,67214.0,361.932,362.2954,361.712,362.2858,67214.0
2022-08-03 11:10:00,378.87,379.36,378.71,378.71,79478.0,362.3336,362.8022,362.1806,362.1806,79478.0
2022-08-03 11:20:00,378.72,379.42,378.72,379.19,58962.0,362.1902,362.8596,362.1902,362.6397,58962.0
2022-08-03 11:30:00,379.2,379.66,379.02,379.66,29176.0,362.6492,363.0891,362.4771,363.0891,29176.0
2022-08-03 11:40:00,379.67,380.0,379.62,379.69,81444.0,363.0987,363.4143,363.0509,363.1178,81444.0
2022-08-03 11:50:00,379.7,380.09,379.32,379.99,60687.0,363.1274,363.5004,362.764,363.4047,60687.0
2022-08-03 12:00:00,380.02,380.12,379.73,379.75,50757.0,363.4334,363.5291,363.1561,363.1752,50757.0
2022-08-03 12:10:00,379.77,379.87,379.36,379.68,30654.0,363.1943,363.29,362.8022,363.1083,30654.0
2022-08-03 12:20:00,379.7,380.13,379.7,379.84,34934.0,363.1274,363.5386,363.1274,363.2613,34934.0
2022-08-03 12:30:00,379.85,380.73,379.81,380.48,67043.0,363.2709,364.1124,363.2326,363.8734,67043.0
2022-08-03 12:40:00,380.5,381.08,380.42,381.08,52614.0,363.8925,364.4472,363.816,364.4472,52614.0
2022-08-03 12:50:00,381.07,381.15,380.85,380.91,22721.0,364.4376,364.5141,364.2272,364.2846,22721.0
2022-08-03 13:00:00,380.91,381.3,380.91,381.15,31761.0,364.2846,364.6576,364.2846,364.5141,31761.0
2022-08-03 13:10:00,381.16,381.18,380.78,380.79,28421.0,364.5237,364.5428,364.1603,364.1698,28421.0
2022-08-03 13:20:00,380.8,381.21,380.56,381.12,60676.0,364.1794,364.5715,363.9499,364.4854,60676.0
2022-08-03 13:30:00,381.15,381.27,380.84,380.92,48749.0,364.5141,364.6289,364.2176,364.2941,48749.0
2022-08-03 13:40:00,380.89,381.13,380.72,381.12,82679.0,364.2655,364.495,364.1029,364.4854,82679.0
2022-08-03 13:50:00,381.12,381.31,380.94,381.1,29409.0,364.4854,364.6671,364.3133,364.4663,29409.0
2022-08-03 14:00:00,381.11,381.26,380.83,381.16,49459.0,364.4759,364.6193,364.2081,364.5237,49459.0
2022-08-03 14:10:00,381.21,381.54,381.08,381.54,107933.0,364.5715,364.8871,364.4472,364.8871,107933.0
2022-08-03 14:20:00,381.57,381.7,381.4,381.47,33826.0,364.9158,365.0401,364.7532,364.8201,33826.0
2022-08-03 14:30:00,381.46,381.64,381.28,381.28,71649.0,364.8106,364.9827,364.6384,364.6384,71649.0
2022-08-03 14:40:00,381.29,381.46,380.95,381.41,70332.0,364.648,364.8106,364.3228,364.7628,70332.0
2022-08-03 14:50:00,381.37,381.6,381.23,381.34,28132.0,364.7245,364.9445,364.5906,364.6958,28132.0
2022-08-03 15:00:00,381.31,381.8,381.23,381.49,50690.0,364.6671,365.1357,364.5906,364.8393,50690.0
2022-08-03 15:10:00,381.43,381.5,381.13,381.41,78699.0,364.7819,364.8488,364.495,364.7628,78699.0
2022-08-03 15:20:00,381.43,381.52,381.18,381.35,69043.0,364.7819,364.868,364.5428,364.7054,69043.0
2022-08-03 15:30:00,381.4,381.75,381.29,381.62,55256.0,364.7532,365.0879,364.648,364.9636,55256.0
2022-08-03 15:40:00,381.64,382.1,381.55,381.69,113944.0,364.9827,365.4226,364.8967,365.0305,113944.0
2022-08-03 15:50:00,381.8,382.0,380.76,380.98,307470.0,365.1357,365.327,364.1411,364.3515,307470.0
2022-08-04 09:30:00,380.88,381.01,380.07,380.13,170401.0,364.2559,364.3802,363.4812,363.5386,170401.0
2022-08-04 09:40:00,380.19,381.51,380.16,381.19,73749.0,363.596,364.8584,363.5673,364.5524,73749.0
2022-08-04 09:50:00,381.02,381.39,380.46,381.0,91328.0,364.3898,364.7436,363.8542,364.3707,91328.0
2022-08-04 10:00:00,381.01,381.53,380.86,381.07,48887.0,364.3802,364.8775,364.2368,364.4376,48887.0
2022-08-04 10:10:00,381.13,381.24,379.92,380.26,66555.0,364.495,364.6002,363.3378,363.663,66555.0
2022-08-04 10:20:00,380.28,380.62,379.97,380.16,306376.0,363.6821,364.0072,363.3856,363.5673,306376.0
2022-08-04 10:30:00,380.2,380.31,379.19,379.27,39523.0,363.6056,363.7108,362.6397,362.7162,39523.0
2022-08-04 10:40:00,379.41,380.33,379.2,380.21,65385.0,362.8501,363.7299,362.6492,363.6151,65385.0
2022-08-04 10:50:00,380.2,380.8,380.12,380.57,37811.0,363.6056,364.1794,363.5291,363.9594,37811.0
2022-08-04 11:00:00,380.7,380.82,380.33,380.4,28134.0,364.0838,364.1985,363.7299,363.7968,28134.0
2022-08-04 11:10:00,380.42,380.58,379.63,380.15,146886.0,363.816,363.969,363.0605,363.5578,146886.0
2022-08-04 11:20:00,380.28,380.63,379.72,379.94,34575.0,363.6821,364.0168,363.1465,363.3569,34575.0
2022-08-04 11:30:00,380.07,380.34,379.46,379.46,55013.0,363.4812,363.7395,362.8979,362.8979,55013.0
2022-08-04 11:40:00,379.5,380.5,379.45,380.44,38063.0,362.9361,363.8925,362.8883,363.8351,38063.0
2022-08-04 11:50:00,380.41,380.95,380.39,380.85,28328.0,363.8064,364.3228,363.7873,364.2272,28328.0
2022-08-04 12:00:00,380.85,380.96,380.48,380.68,32978.0,364.2272,364.3324,363.8734,364.0646,32978.0
2022-08-04 12:10:00,380.76,381.13,380.57,380.82,27475.0,364.1411,364.495,363.9594,364.1985,27475.0
2022-08-04 12:20:00,380.78,381.16,380.68,381.12,17779.0,364.1603,364.5237,364.0646,364.4854,17779.0
2022-08-04 12:30:00,381.1,381.1,380.64,380.77,19554.0,364.4663,364.4663,364.0264,364.1507,19554.0
2022-08-04 12:40:00,380.76,380.88,379.71,379.71,48987.0,364.1411,364.2559,363.137,363.137,48987.0
2022-08-04 12:50:00,379.72,380.03,379.71,379.84,14994.0,363.1465,363.443,363.137,363.2613,14994.0
2022-08-04 13:00:00,379.82,380.29,379.79,380.21,20149.0,363.2422,363.6916,363.2135,363.6151,20149.0
2022-08-04 13:10:00,380.19,380.7,380.18,380.56,27670.0,363.596,364.0838,363.5864,363.9499,27670.0
2022-08-04 13:20:00,380.5,381.0,380.25,380.9,58915.0,363.8925,364.3707,363.6534,364.275,58915.0
2022-08-04 13:30:00,380.83,381.16,380.69,381.02,28718.0,364.2081,364.5237,364.0742,364.3898,28718.0
2022-08-04 13:40:00,381.08,381.13,380.69,381.13,26193.0,364.4472,364.495,364.0742,364.495,26193.0
2022-08-04 13:50:00,381.06,381.12,380.51,380.76,116706.0,364.428,364.4854,363.902,364.1411,116706.0
2022-08-04 14:00:00,380.71,380.93,380.58,380.58,19718.0,364.0933,364.3037,363.969,363.969,19718.0
2022-08-04 14:10:00,380.5,380.62,380.22,380.6,35809.0,363.8925,364.0072,363.6247,363.9881,35809.0
2022-08-04 14:20:00,380.63,380.83,380.39,380.77,16826.0,364.0168,364.2081,363.7873,364.1507,16826.0
2022-08-04 14:30:00,380.81,380.93,380.38,380.59,24903.0,364.1889,364.3037,363.7777,363.9786,24903.0
2022-08-04 14:40:00,380.57,380.8,380.24,380.69,28346.0,363.9594,364.1794,363.6438,364.0742,28346.0
2022-08-04 14:50:00,380.71,381.04,380.69,380.77,35853.0,364.0933,364.4089,364.0742,364.1507,35853.0
2022-08-04 15:00:00,380.76,381.03,380.58,380.94,28997.0,364.1411,364.3993,363.969,364.3133,28997.0
2022-08-04 15:10:00,380.97,381.5,380.96,381.4,52119.0,364.342,364.8488,364.3324,364.7532,52119.0
2022-08-04 15:20:00,381.38,381.38,380.88,381.16,33240.0,364.7341,364.7341,364.2559,364.5237,33240.0
2022-08-04 15:30:00,381.13,381.16,380.7,380.71,81546.0,364.495,364.5237,364.0838,364.0933,81546.0
2022-08-04 15:40:00,380.7,380.77,380.23,380.38,60085.0,364.0838,364.1507,363.6343,363.7777,60085.0
2022-08-04 15:50:00,380.41,380.75,380.27,380.75,156436.0,363.8064,364.1316,363.6725,364.1316,156436.0
2022-08-05 09:30:00,376.65,378.41,376.54,378.26,206169.0,360.2105,361.8937,360.1053,361.7502,206169.0
2022-08-05 09:40:00,378.2,378.61,377.82,378.27,57278.0,361.6929,362.085,361.3295,361.7598,57278.0
2022-08-05 09:50:00,378.3,378.95,378.28,378.79,84324.0,361.7885,362.4101,361.7694,362.2571,84324.0
2022-08-05 10:00:00,378.83,380.08,378.6,380.04,70759.0,362.2954,363.4908,362.0754,363.4526,70759.0
2022-08-05 10:10:00,380.1,380.7,379.66,380.37,48929.0,363.5099,364.0838,363.0891,363.7682,48929.0
2022-08-05 10:20:00,380.49,380.67,379.74,380.06,62133.0,363.8829,364.0551,363.1657,363.4717,62133.0
2022-08-05 10:30:00,380.03,380.16,379.5,380.11,32276.0,363.443,363.5673,362.9361,363.5195,32276.0
2022-08-05 10:40:00,380.08,380.08,379.7,379.85,24217.0,363.4908,363.4908,363.1274,363.2709,24217.0
2022-08-05 10:50:00,379.85,379.92,379.2,379.68,23182.0,363.2709,363.3378,362.6492,363.1083,23182.0
2022-08-05 11:00:00,379.73,379.73,378.69,379.25,47601.0,363.1561,363.1561,362.1615,362.697,47601.0
2022-08-05 11:10:00,379.3,379.33,378.41,378.55,21135.0,362.7449,362.7735,361.8937,362.0276,21135.0
2022-08-05 11:20:00,378.55,378.63,377.09,377.13,42855.0,362.0276,362.1041,360.6313,360.6696,42855.0
2022-08-05 11:30:00,377.07,377.93,376.96,377.65,89315.0,360.6122,361.4347,360.507,361.1669,89315.0
2022-08-05 11:40:00,377.71,377.79,377.33,377.44,24725.0,361.2243,361.3008,360.8608,360.966,24725.0
2022-08-05 11:50:00,377.47,378.0,377.38,377.52,31224.0,360.9947,361.5016,360.9087,361.0425,31224.0
2022-08-05 12:00:00,377.61,378.41,377.49,377.93,42360.0,361.1286,361.8937,361.0139,361.4347,42360.0
2022-08-05 12:10:00,377.96,378.65,377.96,378.52,30933.0,361.4633,362.1232,361.4633,361.9989,30933.0
2022-08-05 12:20:00,378.45,378.53,378.08,378.41,48233.0,361.932,362.0085,361.5781,361.8937,48233.0
2022-08-05 12:30:00,378.44,378.44,377.83,378.06,22217.0,361.9224,361.9224,361.339,361.559,22217.0
2022-08-05 12:40:00,378.05,379.09,378.04,379.09,25466.0,361.5494,362.544,361.5399,362.544,25466.0
2022-08-05 12:50:00,379.07,379.25,378.92,379.2,33171.0,362.5249,362.697,362.3814,362.6492,33171.0
2022-08-05 13:00:00,379.24,379.64,378.98,379.49,29682.0,362.6875,363.07,362.4388,362.9266,29682.0
2022-08-05 13:10:00,379.45,379.99,379.45,379.59,29965.0,362.8883,363.4047,362.8883,363.0222,29965.0
2022-08-05 13:20:00,379.5,379.83,379.35,379.46,17518.0,362.9361,363.2517,362.7927,362.8979,17518.0
2022-08-05 13:30:00,379.45,380.08,379.44,379.95,23743.0,362.8883,363.4908,362.8787,363.3665,23743.0
2022-08-05 13:40:00,379.97,380.06,379.5,379.56,21280.0,363.3856,363.4717,362.9361,362.9935,21280.0
2022-08-05 13:50:00,379.6,379.6,379.01,379.21,26164.0,363.0318,363.0318,362.4675,362.6588,26164.0
2022-08-05 14:00:00,379.14,379.28,378.96,378.98,22151.0,362.5918,362.7257,362.4197,362.4388,22151.0
2022-08-05 14:10:00,378.96,379.25,378.78,379.24,26919.0,362.4197,362.697,362.2476,362.6875,26919.0
2022-08-05 14:20:00,379.21,379.31,378.43,378.43,18452.0,362.6588,362.7544,361.9128,361.9128,18452.0
2022-08-05 14:30:00,378.34,378.88,378.24,378.69,31833.0,361.8268,362.3432,361.7311,362.1615,31833.0
2022-08-05 14:40:00,378.75,378.91,378.49,378.76,23006.0,362.2189,362.3719,361.9702,362.2284,23006.0
2022-08-05 14:50:00,378.74,378.94,378.32,378.71,24816.0,362.2093,362.4006,361.8076,362.1806,24816.0
2022-08-05 15:00:00,378.77,379.04,378.6,378.93,41166.0,362.238,362.4962,362.0754,362.391,41166.0
2022-08-05 15:10:00,378.88,379.27,378.88,378.99,37362.0,362.3432,362.7162,362.3432,362.4484,37362.0
2022-08-05 15:20:00,379.02,379.25,378.73,379.18,35420.0,362.4771,362.697,362.1997,362.6301,35420.0
2022-08-05 15:30:00,379.17,379.46,379.13,379.21,36308.0,362.6205,362.8979,362.5823,362.6588,36308.0
2022-08-05 15:40:00,379.21,380.05,379.17,379.89,92220.0,362.6588,363.4621,362.6205,363.3091,92220.0
2022-08-05 15:50:00,379.93,380.3,379.73,380.06,169154.0,363.3474,363.7012,363.1561,363.4717,169154.0
2022-08-08 09:30:00,381.78,382.95,381.47,382.64,176842.0,365.1166,366.2355,364.8201,365.9391,176842.0
2022-08-08 09:40:00,382.75,383.5,382.53,383.33,92660.0,366.0443,366.7615,365.8339,366.599,92660.0
2022-08-08 09:50:00,383.35,383.89,383.08,383.51,72157.0,366.6181,367.1345,366.3599,366.7711,72157.0
2022-08-08 10:00:00,383.51,383.91,383.15,383.52,85265.0,366.7711,367.1536,366.4268,366.7807,85265.0
2022-08-08 10:10:00,383.44,383.73,383.05,383.11,56449.0,366.7042,366.9815,366.3312,366.3886,56449.0
2022-08-08 10:20:00,383.2,383.4,382.65,383.09,55833.0,366.4746,366.6659,365.9486,366.3694,55833.0
2022-08-08 10:30:00,383.02,383.45,382.8,383.36,37996.0,366.3025,366.7137,366.0921,366.6277,37996.0
2022-08-08 10:40:00,383.4,383.62,382.7,382.78,57962.0,366.6659,366.8763,365.9965,366.073,57962.0
2022-08-08 10:50:00,382.79,383.08,382.74,382.89,45416.0,366.0825,366.3599,366.0347,366.1782,45416.0
2022-08-08 11:00:00,382.99,383.43,382.99,383.15,51421.0,366.2738,366.6946,366.2738,366.4268,51421.0
2022-08-08 11:10:00,383.04,383.17,382.19,382.38,55207.0,366.3216,366.4459,365.5087,365.6904,55207.0
2022-08-08 11:20:00,382.36,382.58,382.01,382.13,35576.0,365.6713,365.8817,365.3366,365.4513,35576.0
2022-08-08 11:30:00,382.11,382.33,380.97,381.1,59683.0,365.4322,365.6426,364.342,364.4663,59683.0
2022-08-08 11:40:00,381.07,381.2,380.22,380.59,60182.0,364.4376,364.5619,363.6247,363.9786,60182.0
2022-08-08 11:50:00,380.71,381.47,380.68,381.35,45452.0,364.0933,364.8201,364.0646,364.7054,45452.0
2022-08-08 12:00:00,381.4,381.48,380.35,380.49,54042.0,364.7532,364.8297,363.749,363.8829,54042.0
2022-08-08 12:10:00,380.61,380.7,379.17,379.49,71669.0,363.9977,364.0838,362.6205,362.9266,71669.0
2022-08-08 12:20:00,379.41,380.03,379.36,379.44,52340.0,362.8501,363.443,362.8022,362.8787,52340.0
2022-08-08 12:30:00,379.52,379.72,379.11,379.51,38943.0,362.9553,363.1465,362.5631,362.9457,38943.0
2022-08-08 12:40:00,379.49,380.11,379.38,380.03,26396.0,362.9266,363.5195,362.8214,363.443,26396.0
2022-08-08 12:50:00,380.11,380.32,379.79,379.99,29748.0,363.5195,363.7203,363.2135,363.4047,29748.0
2022-08-08 13:00:00,379.96,380.25,379.66,380.18,20260.0,363.376,363.6534,363.0891,363.5864,20260.0
2022-08-08 13:10:00,380.08,380.75,379.99,380.64,30806.0,363.4908,364.1316,363.4047,364.0264,30806.0
2022-08-08 13:20:00,380.62,380.64,379.8,379.8,30166.0,364.0072,364.0264,363.223,363.223,30166.0
2022-08-08 13:30:00,379.8,380.11,379.58,379.58,29779.0,363.223,363.5195,363.0126,363.0126,29779.0
2022-08-08 13:40:00,379.76,380.21,379.67,380.06,27994.0,363.1848,363.6151,363.0987,363.4717,27994.0
2022-08-08 13:50:00,380.05,380.56,379.87,380.47,32926.0,363.4621,363.9499,363.29,363.8638,32926.0
2022-08-08 14:00:00,380.47,380.49,379.2,379.94,38504.0,363.8638,363.8829,362.6492,363.3569,38504.0
2022-08-08 14:10:00,380.01,380.01,379.25,379.55,117370.0,363.4239,363.4239,362.697,362.9839,117370.0
2022-08-08 14:20:00,379.52,379.57,379.2,379.49,41155.0,362.9553,363.0031,362.6492,362.9266,41155.0
2022-08-08 14:30:00,379.49,379.63,379.06,379.22,27526.0,362.9266,363.0605,362.5153,362.6683,27526.0
2022-08-08 14:40:00,379.24,379.48,378.91,379.14,58753.0,362.6875,362.917,362.3719,362.5918,58753.0
2022-08-08 14:50:00,379.05,379.33,378.57,379.19,34907.0,362.5058,362.7735,362.0467,362.6397,34907.0
2022-08-08 15:00:00,379.13,379.49,379.13,379.33,64781.0,362.5823,362.9266,362.5823,362.7735,64781.0
2022-08-08 15:10:00,379.23,379.45,378.81,379.14,28183.0,362.6779,362.8883,362.2762,362.5918,28183.0
2022-08-08 15:20:00,379.21,379.72,379.07,379.48,27082.0,362.6588,363.1465,362.5249,362.917,27082.0
2022-08-08 15:30:00,379.43,379.84,379.13,379.66,36135.0,362.8692,363.2613,362.5823,363.0891,36135.0
2022-08-08 15:40:00,379.7,380.0,379.7,379.76,31201.0,363.1274,363.4143,363.1274,363.1848,31201.0
2022-08-08 15:50:00,379.75,380.0,379.5,379.66,100019.0,363.1752,363.4143,362.9361,363.0891,100019.0
2022-08-09 09:30:00,379.02,379.41,378.3,378.76,125962.0,362.4771,362.8501,361.7885,362.2284,125962.0
2022-08-09 09:40:00,378.78,379.35,378.67,378.71,34414.0,362.2476,362.7927,362.1424,362.1806,34414.0
2022-08-09 09:50:00,378.72,378.95,377.76,377.96,67674.0,362.1902,362.4101,361.2721,361.4633,67674.0
2022-08-09 10:00:00,377.9,378.06,377.65,377.67,61408.0,361.406,361.559,361.1669,361.186,61408.0
2022-08-09 10:10:00,377.63,378.43,377.57,378.24,80361.0,361.1477,361.9128,361.0904,361.7311,80361.0
2022-08-09 10:20:00,378.27,378.51,377.74,378.36,31881.0,361.7598,361.9893,361.2529,361.8459,31881.0
2022-08-09 10:30:00,378.44,378.8,378.22,378.57,23101.0,361.9224,362.2667,361.712,362.0467,23101.0
2022-08-09 10:40:00,378.44,378.7,378.18,378.62,19197.0,361.9224,362.171,361.6737,362.0945,19197.0
2022-08-09 10:50:00,378.84,378.84,378.0,378.14,32047.0,362.3049,362.3049,361.5016,361.6355,32047.0
2022-08-09 11:00:00,378.15,378.15,377.26,377.66,35582.0,361.645,361.645,360.7939,361.1764,35582.0
2022-08-09 11:10:00,377.62,379.0,377.61,378.73,52369.0,361.1382,362.4579,361.1286,362.1997,52369.0
2022-08-09 11:20:00,378.78,379.02,378.61,378.67,52571.0,362.2476,362.4771,362.085,362.1424,52571.0
2022-08-09 11:30:00,378.69,378.75,378.32,378.51,19716.0,362.1615,362.2189,361.8076,361.9893,19716.0
2022-08-09 11:40:00,378.37,378.71,378.35,378.46,20660.0,361.8554,362.1806,361.8363,361.9415,20660.0
2022-08-09 11:50:00,378.37,378.58,378.06,378.14,21132.0,361.8554,362.0563,361.559,361.6355,21132.0
2022-08-09 12:00:00,378.13,378.35,377.83,378.11,55589.0,361.6259,361.8363,361.339,361.6068,55589.0
2022-08-09 12:10:00,378.07,378.19,377.81,377.82,18336.0,361.5685,361.6833,361.3199,361.3295,18336.0
2022-08-09 12:20:00,377.84,378.0,377.38,377.45,51392.0,361.3486,361.5016,360.9087,360.9756,51392.0
2022-08-09 12:30:00,377.41,377.75,377.39,377.69,30399.0,360.9373,361.2625,360.9182,361.2051,30399.0
2022-08-09 12:40:00,377.68,377.68,377.34,377.59,26759.0,361.1956,361.1956,360.8704,361.1095,26759.0
2022-08-09 12:50:00,377.56,377.7,377.31,377.7,12918.0,361.0808,361.2147,360.8417,361.2147,12918.0
2022-08-09 13:00:00,377.78,377.98,377.44,377.63,26555.0,361.2912,361.4825,360.966,361.1477,26555.0
2022-08-09 13:10:00,377.6,378.12,377.44,377.93,24526.0,361.1191,361.6164,360.966,361.4347,24526.0
2022-08-09 13:20:00,377.96,378.06,377.84,377.98,12953.0,361.4633,361.559,361.3486,361.4825,12953.0
2022-08-09 13:30:00,377.96,377.98,377.55,377.58,31012.0,361.4633,361.4825,361.0712,361.0999,31012.0
2022-08-09 13:40:00,377.54,377.67,377.2,377.62,36707.0,361.0617,361.186,360.7365,361.1382,36707.0
2022-08-09 13:50:00,377.62,378.27,377.5,378.13,22400.0,361.1382,361.7598,361.0234,361.6259,22400.0
2022-08-09 14:00:00,378.1,378.31,378.08,378.14,31075.0,361.5972,361.7981,361.5781,361.6355,31075.0
2022-08-09 14:10:00,378.13,378.18,377.4,377.44,19974.0,361.6259,361.6737,360.9278,360.966,19974.0
2022-08-09 14:20:00,377.39,377.54,377.12,377.22,46604.0,360.9182,361.0617,360.66,360.7556,46604.0
2022-08-09 14:30:00,377.16,377.47,377.1,377.43,39007.0,360.6983,360.9947,360.6409,360.9565,39007.0
2022-08-09 14:40:00,377.46,377.76,377.3,377.74,23682.0,360.9852,361.2721,360.8321,361.2529,23682.0
2022-08-09 14:50:00,377.71,378.19,377.71,377.87,27762.0,361.2243,361.6833,361.2243,361.3773,27762.0
2022-08-09 15:00:00,377.82,378.03,377.62,377.87,29231.0,361.3295,361.5303,361.1382,361.3773,29231.0
2022-08-09 15:10:00,377.83,378.04,377.63,378.01,33845.0,361.339,361.5399,361.1477,361.5112,33845.0
2022-08-09 15:20:00,377.98,378.5,377.97,378.26,74100.0,361.4825,361.9798,361.4729,361.7502,74100.0
2022-08-09 15:30:00,378.3,378.42,378.07,378.16,35980.0,361.7885,361.9033,361.5685,361.6546,35980.0
2022-08-09 15:40:00,378.17,378.33,377.65,377.93,44990.0,361.6642,361.8172,361.1669,361.4347,44990.0
2022-08-09 15:50:00,377.98,378.33,377.74,378.16,117116.0,361.4825,361.8172,361.2529,361.6546,117116.0
2022-08-10 09:30:00,384.99,385.03,383.6,383.62,214543.0,368.1865,368.2248,366.8572,366.8763,214543.0
2022-08-10 09:40:00,383.71,385.02,383.56,385.0,117367.0,366.9624,368.2152,366.8189,368.1961,117367.0
2022-08-10 09:50:00,385.0,385.06,383.93,384.43,87929.0,368.1961,368.2535,367.1728,367.6509,87929.0
2022-08-10 10:00:00,384.48,384.83,384.21,384.61,179016.0,367.6988,368.0335,367.4406,367.8231,179016.0
2022-08-10 10:10:00,384.6,384.77,383.58,383.61,54193.0,367.8135,367.9761,366.838,366.8667,54193.0
2022-08-10 10:20:00,383.58,384.02,383.1,384.0,59767.0,366.838,367.2588,366.379,367.2397,59767.0
2022-08-10 10:30:00,384.01,384.57,383.87,384.42,54112.0,367.2493,367.7848,367.1154,367.6414,54112.0
2022-08-10 10:40:00,384.41,384.97,384.41,384.7,35631.0,367.6318,368.1674,367.6318,367.9092,35631.0
2022-08-10 10:50:00,384.72,385.03,384.72,384.98,41471.0,367.9283,368.2248,367.9283,368.1769,41471.0
2022-08-10 11:00:00,385.0,386.12,385.0,385.83,98364.0,368.1961,369.2672,368.1961,368.9898,98364.0
2022-08-10 11:10:00,385.83,385.85,385.11,385.27,39021.0,368.9898,369.009,368.3013,368.4543,39021.0
2022-08-10 11:20:00,385.32,385.65,385.32,385.45,28443.0,368.5021,368.8177,368.5021,368.6264,28443.0
2022-08-10 11:30:00,385.47,385.75,385.13,385.22,59373.0,368.6456,368.9133,368.3204,368.4065,59373.0
2022-08-10 11:40:00,385.22,385.6,385.22,385.55,20014.0,368.4065,368.7699,368.4065,368.7221,20014.0
2022-08-10 11:50:00,385.58,385.76,385.35,385.75,27453.0,368.7508,368.9229,368.5308,368.9133,27453.0
2022-08-10 12:00:00,385.74,385.88,385.28,385.48,28196.0,368.9038,369.0377,368.4638,368.6551,28196.0
2022-08-10 12:10:00,385.47,385.52,384.72,384.72,31932.0,368.6456,368.6934,367.9283,367.9283,31932.0
2022-08-10 12:20:00,384.85,385.01,384.57,384.99,41326.0,368.0526,368.2056,367.7848,368.1865,41326.0
2022-08-10 12:30:00,384.99,385.23,384.91,385.18,37634.0,368.1865,368.416,368.11,368.3682,37634.0
2022-08-10 12:40:00,385.17,385.23,384.95,385.05,20590.0,368.3587,368.416,368.1483,368.2439,20590.0
2022-08-10 12:50:00,385.06,385.23,384.92,385.21,37008.0,368.2535,368.416,368.1196,368.3969,37008.0
2022-08-10 13:00:00,385.24,385.29,384.92,385.28,20830.0,368.4256,368.4734,368.1196,368.4638,20830.0
2022-08-10 13:10:00,385.28,385.6,385.28,385.54,151509.0,368.4638,368.7699,368.4638,368.7125,151509.0
2022-08-10 13:20:00,385.5,385.62,385.18,385.21,53956.0,368.6742,368.789,368.3682,368.3969,53956.0
2022-08-10 13:30:00,385.21,385.41,384.94,385.41,112820.0,368.3969,368.5882,368.1387,368.5882,112820.0
2022-08-10 13:40:00,385.41,385.83,385.32,385.83,38679.0,368.5882,368.9898,368.5021,368.9898,38679.0
2022-08-10 13:50:00,385.88,385.92,385.44,385.57,68286.0,369.0377,369.0759,368.6169,368.7412,68286.0
2022-08-10 14:00:00,385.59,385.74,385.46,385.54,29702.0,368.7603,368.9038,368.636,368.7125,29702.0
2022-08-10 14:10:00,385.51,385.61,385.27,385.3,23016.0,368.6838,368.7794,368.4543,368.483,23016.0
2022-08-10 14:20:00,385.26,385.45,385.24,385.3,37230.0,368.4447,368.6264,368.4256,368.483,37230.0
2022-08-10 14:30:00,385.28,385.47,385.05,385.3,34951.0,368.4638,368.6456,368.2439,368.483,34951.0
2022-08-10 14:40:00,385.32,385.45,384.96,384.97,44371.0,368.5021,368.6264,368.1578,368.1674,44371.0
2022-08-10 14:50:00,384.9,385.11,384.7,384.72,32068.0,368.1004,368.3013,367.9092,367.9283,32068.0
2022-08-10 15:00:00,384.7,385.03,384.59,384.79,39888.0,367.9092,368.2248,367.804,367.9952,39888.0
2022-08-10 15:10:00,384.79,385.19,384.77,385.17,43705.0,367.9952,368.3778,367.9761,368.3587,43705.0
2022-08-10 15:20:00,385.19,385.56,385.14,385.51,72947.0,368.3778,368.7316,368.33,368.6838,72947.0
2022-08-10 15:30:00,385.49,385.96,385.34,385.91,50243.0,368.6647,369.1142,368.5212,369.0664,50243.0
2022-08-10 15:40:00,385.92,386.23,385.75,385.96,55839.0,369.0759,369.3724,368.9133,369.1142,55839.0
2022-08-10 15:50:00,385.96,386.16,385.7,386.04,237789.0,369.1142,369.3054,368.8655,369.1907,237789.0
2022-08-11 09:30:00,388.87,388.99,387.94,388.52,285003.0,371.8972,372.0119,371.0077,371.5624,285003.0
2022-08-11 09:40:00,388.52,389.29,388.43,389.02,122663.0,371.5624,372.2988,371.4764,372.0406,122663.0
2022-08-11 09:50:00,389.05,389.37,388.92,389.16,93853.0,372.0693,372.3753,371.945,372.1745,93853.0
2022-08-11 10:00:00,389.24,389.99,389.23,389.77,65565.0,372.251,372.9683,372.2414,372.7579,65565.0
2022-08-11 10:10:00,389.79,390.65,389.73,390.56,97423.0,372.777,373.5995,372.7196,373.5134,97423.0
2022-08-11 10:20:00,390.57,390.57,389.73,389.76,61241.0,373.523,373.523,372.7196,372.7483,61241.0
2022-08-11 10:30:00,389.75,390.46,389.75,389.91,48594.0,372.7387,373.4178,372.7387,372.8918,48594.0
2022-08-11 10:40:00,389.89,389.91,389.08,389.26,48622.0,372.8726,372.8918,372.098,372.2701,48622.0
2022-08-11 10:50:00,389.29,389.7,389.25,389.4,83003.0,372.2988,372.6909,372.2606,372.404,83003.0
2022-08-11 11:00:00,389.42,389.45,387.89,388.11,62392.0,372.4232,372.4518,370.9599,371.1703,62392.0
2022-08-11 11:10:00,388.06,388.46,387.35,387.35,80304.0,371.1225,371.5051,370.4435,370.4435,80304.0
2022-08-11 11:20:00,387.34,388.22,387.34,388.13,64331.0,370.4339,371.2755,370.4339,371.1895,64331.0
2022-08-11 11:30:00,388.09,388.33,387.71,387.96,32576.0,371.1512,371.3807,370.7878,371.0269,32576.0
2022-08-11 11:40:00,387.98,388.24,387.5,387.67,24506.0,371.046,371.2947,370.587,370.7495,24506.0
2022-08-11 11:50:00,387.6,387.84,387.15,387.6,30823.0,370.6826,370.9121,370.2522,370.6826,30823.0
2022-08-11 12:00:00,387.62,387.91,387.34,387.38,35193.0,370.7017,370.9791,370.4339,370.4722,35193.0
2022-08-11 12:10:00,387.4,387.84,387.18,387.59,41744.0,370.4913,370.9121,370.2809,370.673,41744.0
2022-08-11 12:20:00,387.58,387.96,387.31,387.95,36650.0,370.6635,371.0269,370.4052,371.0173,36650.0
2022-08-11 12:30:00,387.98,388.37,387.98,388.14,24712.0,371.046,371.419,371.046,371.199,24712.0
2022-08-11 12:40:00,388.14,388.19,387.89,388.06,35543.0,371.199,371.2468,370.9599,371.1225,35543.0
2022-08-11 12:50:00,388.04,388.39,388.01,388.31,27154.0,371.1034,371.4381,371.0747,371.3616,27154.0
2022-08-11 13:00:00,388.34,388.42,387.93,387.97,30563.0,371.3903,371.4668,370.9982,371.0364,30563.0
2022-08-11 13:10:00,388.0,388.82,388.0,388.7,35469.0,371.0651,371.8493,371.0651,371.7346,35469.0
2022-08-11 13:20:00,388.7,388.84,388.3,388.39,34023.0,371.7346,371.8685,371.352,371.4381,34023.0
2022-08-11 13:30:00,388.35,388.44,388.04,388.22,26647.0,371.3999,371.4859,371.1034,371.2755,26647.0
2022-08-11 13:40:00,388.23,388.52,387.89,387.96,94961.0,371.2851,371.5624,370.9599,371.0269,94961.0
2022-08-11 13:50:00,387.92,388.16,387.71,387.87,35078.0,370.9886,371.2181,370.7878,370.9408,35078.0
2022-08-11 14:00:00,387.9,387.9,387.19,387.23,42279.0,370.9695,370.9695,370.2905,370.3287,42279.0
2022-08-11 14:10:00,387.27,387.42,386.83,387.33,48415.0,370.367,370.5104,369.9462,370.4244,48415.0
2022-08-11 14:20:00,387.32,387.35,387.0,387.22,35969.0,370.4148,370.4435,370.1088,370.3192,35969.0
2022-08-11 14:30:00,387.2,387.27,386.66,386.73,27090.0,370.3,370.367,369.7836,369.8506,27090.0
2022-08-11 14:40:00,386.72,386.76,386.38,386.44,61976.0,369.841,369.8793,369.5158,369.5732,61976.0
2022-08-11 14:50:00,386.43,386.43,385.71,386.23,68949.0,369.5637,369.5637,368.8751,369.3724,68949.0
2022-08-11 15:00:00,386.25,386.32,385.71,386.02,44036.0,369.3915,369.4585,368.8751,369.1716,44036.0
2022-08-11 15:10:00,386.06,386.14,385.4,386.03,64271.0,369.2098,369.2863,368.5786,369.1811,64271.0
2022-08-11 15:20:00,386.03,386.18,385.83,386.12,32928.0,369.1811,369.3246,368.9898,369.2672,32928.0
2022-08-11 15:30:00,386.03,386.43,385.71,385.75,42320.0,369.1811,369.5637,368.8751,368.9133,42320.0
2022-08-11 15:40:00,385.9,385.99,385.46,385.69,40359.0,369.0568,369.1429,368.636,368.856,40359.0
2022-08-11 15:50:00,385.69,386.25,385.43,386.14,205512.0,368.856,369.3915,368.6073,369.2863,205512.0
2022-08-12 09:30:00,387.95,388.2,387.46,388.08,224279.0,371.0173,371.2564,370.5487,371.1416,224279.0
2022-08-12 09:40:00,388.22,388.69,387.78,387.8,60152.0,371.2755,371.725,370.8547,370.8739,60152.0
2022-08-12 09:50:00,387.88,388.58,387.84,388.5,77345.0,370.9504,371.6198,370.9121,371.5433,77345.0
2022-08-12 10:00:00,388.44,388.5,387.09,387.9,119358.0,371.4859,371.5433,370.1948,370.9695,119358.0
2022-08-12 10:10:00,387.92,388.71,387.92,388.71,46719.0,370.9886,371.7441,370.9886,371.7441,46719.0
2022-08-12 10:20:00,388.78,388.78,388.03,388.4,173523.0,371.8111,371.8111,371.0938,371.4477,173523.0
2022-08-12 10:30:00,388.44,388.64,387.87,387.98,80530.0,371.4859,371.6772,370.9408,371.046,80530.0
2022-08-12 10:40:00,388.02,388.13,387.67,387.87,108099.0,371.0843,371.1895,370.7495,370.9408,108099.0
2022-08-12 10:50:00,387.89,388.38,387.86,388.37,65699.0,370.9599,371.4285,370.9312,371.419,65699.0
2022-08-12 11:00:00,388.36,389.09,388.29,388.59,109806.0,371.4094,372.1076,371.3425,371.6294,109806.0
2022-08-12 11:10:00,388.61,389.39,388.58,389.23,61627.0,371.6485,372.3945,371.6198,372.2414,61627.0
2022-08-12 11:20:00,389.24,389.53,389.23,389.28,42510.0,372.251,372.5284,372.2414,372.2893,42510.0
2022-08-12 11:30:00,389.29,389.63,389.22,389.44,30037.0,372.2988,372.624,372.2319,372.4423,30037.0
2022-08-12 11:40:00,389.44,389.48,389.16,389.31,34264.0,372.4423,372.4805,372.1745,372.318,34264.0
2022-08-12 11:50:00,389.31,389.54,389.15,389.27,44971.0,372.318,372.5379,372.1649,372.2797,44971.0
2022-08-12 12:00:00,389.28,389.76,389.25,389.76,24784.0,372.2893,372.7483,372.2606,372.7483,24784.0
2022-08-12 12:10:00,389.78,389.92,389.67,389.84,36627.0,372.7674,372.9013,372.6622,372.8248,36627.0
2022-08-12 12:20:00,389.86,390.04,389.77,390.04,36146.0,372.8439,373.0161,372.7579,373.0161,36146.0
2022-08-12 12:30:00,390.0,390.11,389.9,389.97,33450.0,372.9778,373.083,372.8822,372.9491,33450.0
2022-08-12 12:40:00,389.98,390.09,389.84,390.03,21793.0,372.9587,373.0639,372.8248,373.0065,21793.0
2022-08-12 12:50:00,390.06,390.11,389.9,389.96,36041.0,373.0352,373.083,372.8822,372.9396,36041.0
2022-08-12 13:00:00,389.98,390.24,389.86,390.2,38036.0,372.9587,373.2074,372.8439,373.1691,38036.0
2022-08-12 13:10:00,390.24,390.32,390.13,390.28,71718.0,373.2074,373.2839,373.1022,373.2456,71718.0
2022-08-12 13:20:00,390.28,390.41,390.24,390.33,56154.0,373.2456,373.3699,373.2074,373.2934,56154.0
2022-08-12 13:30:00,390.36,390.44,390.24,390.31,22684.0,373.3221,373.3986,373.2074,373.2743,22684.0
2022-08-12 13:40:00,390.33,390.47,390.33,390.46,34287.0,373.2934,373.4273,373.2934,373.4178,34287.0
2022-08-12 13:50:00,390.47,390.71,390.46,390.54,89184.0,373.4273,373.6568,373.4178,373.4943,89184.0
2022-08-12 14:00:00,390.56,390.64,390.45,390.5,34133.0,373.5134,373.5899,373.4082,373.456,34133.0
2022-08-12 14:10:00,390.52,390.8,390.48,390.71,20481.0,373.4751,373.7429,373.4369,373.6568,20481.0
2022-08-12 14:20:00,390.7,390.91,390.63,390.89,37191.0,373.6473,373.8481,373.5803,373.829,37191.0
2022-08-12 14:30:00,390.88,391.46,390.88,391.18,49227.0,373.8194,374.3741,373.8194,374.1063,49227.0
2022-08-12 14:40:00,391.24,391.38,391.19,391.33,42796.0,374.1637,374.2976,374.1159,374.2498,42796.0
2022-08-12 14:50:00,391.34,391.42,391.18,391.38,43210.0,374.2594,374.3359,374.1063,374.2976,43210.0
2022-08-12 15:00:00,391.36,391.75,391.26,391.7,45653.0,374.2785,374.6515,374.1828,374.6036,45653.0
2022-08-12 15:10:00,391.72,392.08,391.69,392.03,38975.0,374.6228,374.9671,374.5941,374.9192,38975.0
2022-08-12 15:20:00,392.02,392.03,391.65,391.97,60738.0,374.9097,374.9192,374.5558,374.8619,60738.0
2022-08-12 15:30:00,391.92,392.04,391.74,391.9,37625.0,374.814,374.9288,374.6419,374.7949,37625.0
2022-08-12 15:40:00,391.9,392.25,391.87,392.18,109753.0,374.7949,375.1296,374.7662,375.0627,109753.0
2022-08-12 15:50:00,392.21,392.72,392.03,392.61,254075.0,375.0914,375.5791,374.9192,375.4739,254075.0
2022-08-15 09:30:00,390.49,391.38,390.46,391.24,178112.0,373.4465,374.2976,373.4178,374.1637,178112.0
2022-08-15 09:40:00,391.27,391.59,390.86,391.35,51880.0,374.1924,374.4984,373.8003,374.2689,51880.0
2022-08-15 09:50:00,391.35,392.86,391.31,392.53,92971.0,374.2689,375.713,374.2307,375.3974,92971.0
2022-08-15 10:00:00,392.49,392.49,391.95,392.16,68685.0,375.3592,375.3592,374.8427,375.0436,68685.0
2022-08-15 10:10:00,392.24,392.26,391.5,391.61,45912.0,375.1201,375.1392,374.4124,374.5176,45912.0
2022-08-15 10:20:00,391.58,391.72,391.25,391.72,26606.0,374.4889,374.6228,374.1733,374.6228,26606.0
2022-08-15 10:30:00,391.69,392.22,391.61,391.9,54110.0,374.5941,375.1009,374.5176,374.7949,54110.0
2022-08-15 10:40:00,391.83,392.21,391.51,391.51,51364.0,374.728,375.0914,374.4219,374.4219,51364.0
2022-08-15 10:50:00,391.58,391.78,391.33,391.46,116234.0,374.4889,374.6801,374.2498,374.3741,116234.0
2022-08-15 11:00:00,391.45,391.86,391.28,391.48,123176.0,374.3646,374.7567,374.202,374.3932,123176.0
2022-08-15 11:10:00,391.52,391.64,391.13,391.6,162000.0,374.4315,374.5463,374.0585,374.508,162000.0
2022-08-15 11:20:00,391.64,391.98,391.5,391.95,26574.0,374.5463,374.8714,374.4124,374.8427,26574.0
2022-08-15 11:30:00,391.97,392.47,391.96,392.47,37584.0,374.8619,375.34,374.8523,375.34,37584.0
2022-08-15 11:40:00,392.47,393.35,392.37,393.35,67604.0,375.34,376.1816,375.2444,376.1816,67604.0
2022-08-15 11:50:00,393.4,393.68,393.36,393.49,34212.0,376.2294,376.4972,376.1912,376.3155,34212.0
2022-08-15 12:00:00,393.5,393.52,393.22,393.35,45948.0,376.3251,376.3442,376.0573,376.1816,45948.0
2022-08-15 12:10:00,393.34,393.83,393.33,393.59,25225.0,376.1721,376.6407,376.1625,376.4111,25225.0
2022-08-15 12:20:00,393.56,393.84,393.45,393.83,33221.0,376.3825,376.6502,376.2773,376.6407,33221.0
2022-08-15 12:30:00,393.84,394.1,393.82,393.89,39557.0,376.6502,376.8989,376.6311,376.6981,39557.0
2022-08-15 12:40:00,393.86,394.07,393.81,393.93,18641.0,376.6694,376.8702,376.6215,376.7363,18641.0
2022-08-15 12:50:00,393.92,394.33,393.92,394.2,25899.0,376.7267,377.1188,376.7267,376.9945,25899.0
2022-08-15 13:00:00,394.24,394.44,393.95,394.31,39991.0,377.0328,377.224,376.7554,377.0997,39991.0
2022-08-15 13:10:00,394.31,394.33,393.88,393.89,30110.0,377.0997,377.1188,376.6885,376.6981,30110.0
2022-08-15 13:20:00,393.81,394.16,393.73,394.04,26771.0,376.6215,376.9563,376.545,376.8415,26771.0
2022-08-15 13:30:00,394.05,394.07,393.63,393.63,29832.0,376.8511,376.8702,376.4494,376.4494,29832.0
2022-08-15 13:40:00,393.61,393.87,393.6,393.83,25211.0,376.4303,376.6789,376.4207,376.6407,25211.0
2022-08-15 13:50:00,393.88,394.0,393.84,393.99,20969.0,376.6885,376.8033,376.6502,376.7937,20969.0
2022-08-15 14:00:00,394.0,394.0,393.64,393.64,37282.0,376.8033,376.8033,376.459,376.459,37282.0
2022-08-15 14:10:00,393.66,394.0,393.57,394.0,35259.0,376.4781,376.8033,376.392,376.8033,35259.0
2022-08-15 14:20:00,394.04,394.1,393.78,394.03,59555.0,376.8415,376.8989,376.5929,376.8319,59555.0
2022-08-15 14:30:00,394.08,394.3,393.92,394.29,30633.0,376.8798,377.0902,376.7267,377.0806,30633.0
2022-08-15 14:40:00,394.31,394.36,394.08,394.34,80926.0,377.0997,377.1475,376.8798,377.1284,80926.0
2022-08-15 14:50:00,394.32,394.44,394.19,394.33,57796.0,377.1093,377.224,376.985,377.1188,57796.0
2022-08-15 15:00:00,394.36,394.45,394.1,394.16,66266.0,377.1475,377.2336,376.8989,376.9563,66266.0
2022-08-15 15:10:00,394.15,394.48,394.05,394.41,37870.0,376.9467,377.2623,376.8511,377.1954,37870.0
2022-08-15 15:20:00,394.45,394.65,394.42,394.58,66381.0,377.2336,377.4249,377.2049,377.3579,66381.0
2022-08-15 15:30:00,394.58,394.6,394.33,394.53,109747.0,377.3579,377.3771,377.1188,377.3101,109747.0
2022-08-15 15:40:00,394.51,394.6,394.3,394.57,54384.0,377.291,377.3771,377.0902,377.3484,54384.0
2022-08-15 15:50:00,394.6,394.76,394.03,394.28,170320.0,377.3771,377.5301,376.8319,377.071,170320.0
2022-08-16 09:30:00,393.24,394.18,393.18,393.89,209319.0,376.0764,376.9754,376.019,376.6981,209319.0
2022-08-16 09:40:00,393.87,394.0,393.41,393.41,93309.0,376.6789,376.8033,376.239,376.239,93309.0
2022-08-16 09:50:00,393.33,394.03,393.25,393.85,205063.0,376.1625,376.8319,376.086,376.6598,205063.0
2022-08-16 10:00:00,393.82,393.85,392.97,393.43,58546.0,376.6311,376.6598,375.8182,376.2581,58546.0
2022-08-16 10:10:00,393.47,393.94,393.27,393.52,40464.0,376.2964,376.7459,376.1051,376.3442,40464.0
2022-08-16 10:20:00,393.51,393.75,393.19,393.27,26698.0,376.3346,376.5642,376.0286,376.1051,26698.0
2022-08-16 10:30:00,393.14,393.15,392.44,392.69,42300.0,375.9808,375.9904,375.3113,375.5504,42300.0
2022-08-16 10:40:00,392.66,393.36,392.54,393.29,27641.0,375.5217,376.1912,375.407,376.1242,27641.0
2022-08-16 10:50:00,393.28,393.49,392.91,393.04,32704.0,376.1147,376.3155,375.7608,375.8852,32704.0
2022-08-16 11:00:00,392.98,393.47,392.97,393.2,23437.0,375.8278,376.2964,375.8182,376.0382,23437.0
2022-08-16 11:10:00,393.31,394.49,393.31,394.46,35992.0,376.1434,377.2719,376.1434,377.2432,35992.0
2022-08-16 11:20:00,394.52,394.59,394.2,394.54,36066.0,377.3006,377.3675,376.9945,377.3197,36066.0
2022-08-16 11:30:00,394.49,394.98,394.4,394.85,122486.0,377.2719,377.7405,377.1858,377.6162,122486.0
2022-08-16 11:40:00,394.88,395.15,394.66,395.03,52095.0,377.6448,377.9031,377.4344,377.7883,52095.0
2022-08-16 11:50:00,395.04,395.65,395.0,395.5,41383.0,377.7979,378.3812,377.7596,378.2378,41383.0
2022-08-16 12:00:00,395.44,395.52,395.24,395.27,16522.0,378.1804,378.2569,377.9891,378.0178,16522.0
2022-08-16 12:10:00,395.34,395.79,395.3,395.76,31016.0,378.0848,378.5151,378.0465,378.4864,31016.0
2022-08-16 12:20:00,395.71,395.71,395.3,395.35,38136.0,378.4386,378.4386,378.0465,378.0943,38136.0
2022-08-16 12:30:00,395.32,395.54,395.31,395.35,14949.0,378.0656,378.276,378.0561,378.0943,14949.0
2022-08-16 12:40:00,395.39,395.41,394.99,395.11,48051.0,378.1326,378.1517,377.75,377.8648,48051.0
2022-08-16 12:50:00,395.14,395.22,394.98,395.13,25903.0,377.8935,377.97,377.7405,377.8839,25903.0
2022-08-16 13:00:00,395.2,395.57,395.0,395.57,17116.0,377.9509,378.3047,377.7596,378.3047,17116.0
2022-08-16 13:10:00,395.55,395.65,395.47,395.54,15734.0,378.2856,378.3812,378.2091,378.276,15734.0
2022-08-16 13:20:00,395.54,395.78,395.47,395.61,28705.0,378.276,378.5056,378.2091,378.343,28705.0
2022-08-16 13:30:00,395.63,396.13,395.54,396.08,44683.0,378.3621,378.8403,378.276,378.7925,44683.0
2022-08-16 13:40:00,396.1,396.11,395.96,396.11,19775.0,378.8116,378.8212,378.6777,378.8212,19775.0
2022-08-16 13:50:00,396.1,396.3,396.03,396.23,47678.0,378.8116,379.0029,378.7446,378.9359,47678.0
2022-08-16 14:00:00,396.23,396.69,396.12,396.69,37665.0,378.9359,379.3758,378.8307,379.3758,37665.0
2022-08-16 14:10:00,396.69,396.89,396.68,396.75,29483.0,379.3758,379.5671,379.3663,379.4332,29483.0
2022-08-16 14:20:00,396.76,396.82,396.28,396.45,31338.0,379.4428,379.5002,378.9837,379.1463,31338.0
2022-08-16 14:30:00,396.47,396.47,394.87,394.98,58440.0,379.1654,379.1654,377.6353,377.7405,58440.0
2022-08-16 14:40:00,394.93,394.97,393.61,393.97,94393.0,377.6927,377.7309,376.4303,376.7746,94393.0
2022-08-16 14:50:00,393.97,394.58,393.74,394.49,75539.0,376.7746,377.3579,376.5546,377.2719,75539.0
2022-08-16 15:00:00,394.45,394.48,393.83,394.22,54544.0,377.2336,377.2623,376.6407,377.0136,54544.0
2022-08-16 15:10:00,394.2,394.46,393.99,394.46,62518.0,376.9945,377.2432,376.7937,377.2432,62518.0
2022-08-16 15:20:00,394.44,394.96,394.25,394.84,162539.0,377.224,377.7214,377.0423,377.6066,162539.0
2022-08-16 15:30:00,394.83,395.18,394.8,394.97,191763.0,377.597,377.9317,377.5683,377.7309,191763.0
2022-08-16 15:40:00,394.97,395.64,394.82,395.54,178050.0,377.7309,378.3717,377.5875,378.276,178050.0
2022-08-16 15:50:00,395.54,395.7,394.87,395.01,251248.0,378.276,378.4291,377.6353,377.7692,251248.0
2022-08-17 09:30:00,391.56,392.9,391.53,392.23,171165.0,374.4697,375.7513,374.4411,375.1105,171165.0
2022-08-17 09:40:00,392.19,392.21,391.64,392.11,148040.0,375.0723,375.0914,374.5463,374.9957,148040.0
2022-08-17 09:50:00,392.12,392.66,391.78,392.54,46330.0,375.0053,375.5217,374.6801,375.407,46330.0
2022-08-17 10:00:00,392.5,393.03,392.13,392.45,48371.0,375.3687,375.8756,375.0149,375.3209,48371.0
2022-08-17 10:10:00,392.36,392.51,391.58,391.99,29210.0,375.2348,375.3783,374.4889,374.881,29210.0
2022-08-17 10:20:00,392.02,392.35,391.96,392.17,24712.0,374.9097,375.2253,374.8523,375.0531,24712.0
2022-08-17 10:30:00,392.17,392.28,391.32,391.7,36485.0,375.0531,375.1583,374.2402,374.6036,36485.0
2022-08-17 10:40:00,391.69,392.35,391.69,392.08,30512.0,374.5941,375.2253,374.5941,374.9671,30512.0
2022-08-17 10:50:00,392.01,392.02,391.06,391.17,37661.0,374.9001,374.9097,373.9916,374.0968,37661.0
2022-08-17 11:00:00,391.17,391.55,391.17,391.35,33303.0,374.0968,374.4602,374.0968,374.2689,33303.0
2022-08-17 11:10:00,391.3,391.64,391.01,391.54,23596.0,374.2211,374.5463,373.9438,374.4506,23596.0
2022-08-17 11:20:00,391.55,391.87,391.48,391.78,23723.0,374.4602,374.7662,374.3932,374.6801,23723.0
2022-08-17 11:30:00,391.76,392.1,391.16,391.29,36228.0,374.661,374.9862,374.0872,374.2115,36228.0
2022-08-17 11:40:00,391.26,391.32,390.29,390.49,55381.0,374.1828,374.2402,373.2552,373.4465,55381.0
2022-08-17 11:50:00,390.49,390.78,390.4,390.58,31116.0,373.4465,373.7238,373.3604,373.5325,31116.0
2022-08-17 12:00:00,390.63,391.31,390.61,391.03,55727.0,373.5803,374.2307,373.5612,373.9629,55727.0
2022-08-17 12:10:00,391.01,391.31,390.89,391.3,17268.0,373.9438,374.2307,373.829,374.2211,17268.0
2022-08-17 12:20:00,391.22,391.83,391.18,391.8,47912.0,374.1446,374.728,374.1063,374.6993,47912.0
2022-08-17 12:30:00,391.82,392.38,391.67,392.14,47824.0,374.7184,375.254,374.5749,375.0244,47824.0
2022-08-17 12:40:00,392.09,392.36,392.05,392.12,30442.0,374.9766,375.2348,374.9384,375.0053,30442.0
2022-08-17 12:50:00,392.12,392.2,391.98,392.11,36284.0,375.0053,375.0818,374.8714,374.9957,36284.0
2022-08-17 13:00:00,392.11,392.25,391.69,391.91,23059.0,374.9957,375.1296,374.5941,374.8045,23059.0
2022-08-17 13:10:00,391.94,392.36,391.91,391.94,25257.0,374.8332,375.2348,374.8045,374.8332,25257.0
2022-08-17 13:20:00,392.05,392.51,392.0,392.49,22899.0,374.9384,375.3783,374.8905,375.3592,22899.0
2022-08-17 13:30:00,392.46,392.66,392.12,392.32,25105.0,375.3305,375.5217,375.0053,375.1966,25105.0
2022-08-17 13:40:00,392.32,392.52,392.23,392.36,25848.0,375.1966,375.3878,375.1105,375.2348,25848.0
2022-08-17 13:50:00,392.38,392.58,392.16,392.29,26853.0,375.254,375.4452,375.0436,375.1679,26853.0
2022-08-17 14:00:00,392.25,393.9,392.0,393.59,136499.0,375.1296,376.7076,374.8905,376.4111,136499.0
2022-08-17 14:10:00,393.59,394.53,393.22,393.85,94376.0,376.4111,377.3101,376.0573,376.6598,94376.0
2022-08-17 14:20:00,393.8,394.09,393.08,394.0,42815.0,376.612,376.8893,375.9234,376.8033,42815.0
2022-08-17 14:30:00,394.1,394.85,393.82,394.82,53004.0,376.8989,377.6162,376.6311,377.5875,53004.0
2022-08-17 14:40:00,394.8,394.82,393.54,393.79,78783.0,377.5683,377.5875,376.3633,376.6024,78783.0
2022-08-17 14:50:00,393.77,393.89,393.23,393.27,43140.0,376.5833,376.6981,376.0669,376.1051,43140.0
2022-08-17 15:00:00,393.27,393.96,393.19,393.28,53634.0,376.1051,376.765,376.0286,376.1147,53634.0
2022-08-17 15:10:00,393.33,393.36,391.99,392.32,71551.0,376.1625,376.1912,374.881,375.1966,71551.0
2022-08-17 15:20:00,392.2,392.9,391.99,392.71,74034.0,375.0818,375.7513,374.881,375.5696,74034.0
2022-08-17 15:30:00,392.66,392.78,392.28,392.54,37330.0,375.5217,375.6365,375.1583,375.407,37330.0
2022-08-17 15:40:00,392.59,392.82,392.11,392.15,103933.0,375.4548,375.6748,374.9957,375.034,103933.0
2022-08-17 15:50:00,392.13,392.45,391.8,392.3,223147.0,375.0149,375.3209,374.6993,375.1775,223147.0
2022-08-18 09:30:00,392.42,392.58,391.64,392.19,126520.0,375.2922,375.4452,374.5463,375.0723,126520.0
2022-08-18 09:40:00,392.12,392.52,391.55,391.55,33284.0,375.0053,375.3878,374.4602,374.4602,33284.0
2022-08-18 09:50:00,391.55,392.01,391.5,391.62,34908.0,374.4602,374.9001,374.4124,374.5271,34908.0
2022-08-18 10:00:00,391.59,391.75,391.17,391.72,56916.0,374.4984,374.6515,374.0968,374.6228,56916.0
2022-08-18 10:10:00,391.71,391.93,391.39,391.9,29333.0,374.6132,374.8236,374.3072,374.7949,29333.0
2022-08-18 10:20:00,391.89,392.21,391.74,391.79,26453.0,374.7853,375.0914,374.6419,374.6897,26453.0
2022-08-18 10:30:00,391.84,392.07,391.45,392.07,30251.0,374.7375,374.9575,374.3646,374.9575,30251.0
2022-08-18 10:40:00,391.99,392.81,391.99,392.78,42526.0,374.881,375.6652,374.881,375.6365,42526.0
2022-08-18 10:50:00,392.83,392.86,392.1,392.31,54826.0,375.6843,375.713,374.9862,375.187,54826.0
2022-08-18 11:00:00,392.32,392.6,391.79,392.04,33685.0,375.1966,375.4644,374.6897,374.9288,33685.0
2022-08-18 11:10:00,392.2,392.83,392.14,392.42,26043.0,375.0818,375.6843,375.0244,375.2922,26043.0
2022-08-18 11:20:00,392.48,393.13,392.43,392.98,30833.0,375.3496,375.9712,375.3018,375.8278,30833.0
2022-08-18 11:30:00,393.03,393.41,392.9,393.29,21984.0,375.8756,376.239,375.7513,376.1242,21984.0
2022-08-18 11:40:00,393.33,393.52,393.17,393.45,57057.0,376.1625,376.3442,376.0095,376.2773,57057.0
2022-08-18 11:50:00,393.48,393.59,393.13,393.15,24090.0,376.3059,376.4111,375.9712,375.9904,24090.0
2022-08-18 12:00:00,393.19,393.4,393.0,393.13,17010.0,376.0286,376.2294,375.8469,375.9712,17010.0
2022-08-18 12:10:00,393.13,393.22,392.98,393.05,22161.0,375.9712,376.0573,375.8278,375.8947,22161.0
2022-08-18 12:20:00,393.05,393.06,392.05,392.2,40948.0,375.8947,375.9043,374.9384,375.0818,40948.0
2022-08-18 12:30:00,392.19,392.3,391.92,392.04,19732.0,375.0723,375.1775,374.814,374.9288,19732.0
2022-08-18 12:40:00,392.05,392.12,391.52,392.0,34109.0,374.9384,375.0053,374.4315,374.8905,34109.0
2022-08-18 12:50:00,391.97,392.13,391.87,391.96,26987.0,374.8619,375.0149,374.7662,374.8523,26987.0
2022-08-18 13:00:00,392.08,392.46,391.83,392.44,36198.0,374.9671,375.3305,374.728,375.3113,36198.0
2022-08-18 13:10:00,392.44,392.59,392.08,392.43,40144.0,375.3113,375.4548,374.9671,375.3018,40144.0
2022-08-18 13:20:00,392.46,392.69,392.33,392.57,18332.0,375.3305,375.5504,375.2061,375.4357,18332.0
2022-08-18 13:30:00,392.58,392.85,392.43,392.82,39874.0,375.4452,375.7034,375.3018,375.6748,39874.0
2022-08-18 13:40:00,392.88,392.91,392.54,392.58,26315.0,375.7321,375.7608,375.407,375.4452,26315.0
2022-08-18 13:50:00,392.57,392.78,392.36,392.54,26483.0,375.4357,375.6365,375.2348,375.407,26483.0
2022-08-18 14:00:00,392.53,392.9,392.34,392.9,24992.0,375.3974,375.7513,375.2157,375.7513,24992.0
2022-08-18 14:10:00,392.86,393.06,392.66,392.99,31071.0,375.713,375.9043,375.5217,375.8373,31071.0
2022-08-18 14:20:00,392.96,392.99,392.77,392.88,54708.0,375.8086,375.8373,375.6269,375.7321,54708.0
2022-08-18 14:30:00,392.88,392.88,392.52,392.65,30558.0,375.7321,375.7321,375.3878,375.5122,30558.0
2022-08-18 14:40:00,392.6,392.96,392.57,392.74,43713.0,375.4644,375.8086,375.4357,375.5982,43713.0
2022-08-18 14:50:00,392.77,393.31,392.72,393.15,136103.0,375.6269,376.1434,375.5791,375.9904,136103.0
2022-08-18 15:00:00,393.15,393.4,393.05,393.29,41275.0,375.9904,376.2294,375.8947,376.1242,41275.0
2022-08-18 15:10:00,393.33,393.84,393.27,393.82,52909.0,376.1625,376.6502,376.1051,376.6311,52909.0
2022-08-18 15:20:00,393.83,393.91,393.51,393.8,69572.0,376.6407,376.7172,376.3346,376.612,69572.0
2022-08-18 15:30:00,393.82,394.02,393.62,393.84,60903.0,376.6311,376.8224,376.4398,376.6502,60903.0
2022-08-18 15:40:00,393.84,393.94,393.5,393.65,107892.0,376.6502,376.7459,376.3251,376.4685,107892.0
2022-08-18 15:50:00,393.6,393.6,392.82,393.36,450441.0,376.4207,376.4207,375.6748,376.1912,450441.0
2022-08-19 09:30:00,390.7,390.95,390.25,390.48,155713.0,373.6473,373.8864,373.2169,373.4369,155713.0
2022-08-19 09:40:00,390.38,390.48,389.45,389.55,101946.0,373.3413,373.4369,372.4518,372.5475,101946.0
2022-08-19 09:50:00,389.48,389.51,388.7,389.01,83549.0,372.4805,372.5092,371.7346,372.031,83549.0
2022-08-19 10:00:00,389.03,389.37,388.76,388.79,56444.0,372.0502,372.3753,371.792,371.8206,56444.0
2022-08-19 10:10:00,388.78,389.03,388.55,388.92,56839.0,371.8111,372.0502,371.5911,371.945,56839.0
2022-08-19 10:20:00,389.0,389.26,388.65,389.01,29783.0,372.0215,372.2701,371.6868,372.031,29783.0
2022-08-19 10:30:00,388.98,389.33,388.85,388.99,54578.0,372.0024,372.3371,371.878,372.0119,54578.0
2022-08-19 10:40:00,389.0,389.33,388.63,389.28,36931.0,372.0215,372.3371,371.6676,372.2893,36931.0
2022-08-19 10:50:00,389.24,389.24,388.36,388.4,40960.0,372.251,372.251,371.4094,371.4477,40960.0
2022-08-19 11:00:00,388.4,388.59,387.78,387.87,114139.0,371.4477,371.6294,370.8547,370.9408,114139.0
2022-08-19 11:10:00,387.82,388.06,387.7,388.03,36624.0,370.893,371.1225,370.7782,371.0938,36624.0
2022-08-19 11:20:00,388.09,388.25,387.83,388.22,27660.0,371.1512,371.3042,370.9026,371.2755,27660.0
2022-08-19 11:30:00,388.21,388.39,387.85,388.29,26413.0,371.266,371.4381,370.9217,371.3425,26413.0
2022-08-19 11:40:00,388.29,388.95,388.26,388.7,52455.0,371.3425,371.9737,371.3138,371.7346,52455.0
2022-08-19 11:50:00,388.79,388.91,388.35,388.42,59369.0,371.8206,371.9354,371.3999,371.4668,59369.0
2022-08-19 12:00:00,388.36,388.43,388.1,388.1,33314.0,371.4094,371.4764,371.1608,371.1608,33314.0
2022-08-19 12:10:00,388.17,388.91,388.16,388.79,30297.0,371.2277,371.9354,371.2181,371.8206,30297.0
2022-08-19 12:20:00,388.84,388.88,388.41,388.5,22683.0,371.8685,371.9067,371.4572,371.5433,22683.0
2022-08-19 12:30:00,388.49,389.25,388.38,389.24,23472.0,371.5337,372.2606,371.4285,372.251,23472.0
2022-08-19 12:40:00,389.18,389.39,388.97,388.98,37339.0,372.1936,372.3945,371.9928,372.0024,37339.0
2022-08-19 12:50:00,388.98,389.51,388.98,389.16,24651.0,372.0024,372.5092,372.0024,372.1745,24651.0
2022-08-19 13:00:00,389.16,389.48,389.03,389.19,18019.0,372.1745,372.4805,372.0502,372.2032,18019.0
2022-08-19 13:10:00,389.18,389.24,388.87,388.87,19273.0,372.1936,372.251,371.8972,371.8972,19273.0
2022-08-19 13:20:00,388.94,388.94,388.65,388.68,33826.0,371.9641,371.9641,371.6868,371.7155,33826.0
2022-08-19 13:30:00,388.67,388.67,387.99,388.2,49499.0,371.7059,371.7059,371.0556,371.2564,49499.0
2022-08-19 13:40:00,388.23,388.49,388.22,388.45,26076.0,371.2851,371.5337,371.2755,371.4955,26076.0
2022-08-19 13:50:00,388.49,388.85,388.42,388.76,19558.0,371.5337,371.878,371.4668,371.792,19558.0
2022-08-19 14:00:00,388.74,388.8,388.57,388.59,44456.0,371.7728,371.8302,371.6103,371.6294,44456.0
2022-08-19 14:10:00,388.62,388.63,388.01,388.08,25598.0,371.6581,371.6676,371.0747,371.1416,25598.0
2022-08-19 14:20:00,388.05,388.37,387.98,388.31,33518.0,371.1129,371.419,371.046,371.3616,33518.0
2022-08-19 14:30:00,388.3,388.44,388.05,388.07,48439.0,371.352,371.4859,371.1129,371.1321,48439.0
2022-08-19 14:40:00,388.05,388.29,387.89,388.19,33837.0,371.1129,371.3425,370.9599,371.2468,33837.0
2022-08-19 14:50:00,388.2,388.24,387.57,387.74,32505.0,371.2564,371.2947,370.6539,370.8165,32505.0
2022-08-19 15:00:00,387.72,387.85,387.25,387.33,29919.0,370.7974,370.9217,370.3479,370.4244,29919.0
2022-08-19 15:10:00,387.37,388.31,387.37,388.07,49213.0,370.4626,371.3616,370.4626,371.1321,49213.0
2022-08-19 15:20:00,388.12,388.28,387.96,388.21,35493.0,371.1799,371.3329,371.0269,371.266,35493.0
2022-08-19 15:30:00,388.25,388.41,388.03,388.09,45640.0,371.3042,371.4572,371.0938,371.1512,45640.0
2022-08-19 15:40:00,388.09,388.32,387.9,388.17,72722.0,371.1512,371.3712,370.9695,371.2277,72722.0
2022-08-19 15:50:00,388.17,388.68,388.1,388.14,235544.0,371.2277,371.7155,371.1608,371.199,235544.0
2022-08-22 09:30:00,383.43,383.54,382.37,382.7,285395.0,366.6946,366.7998,365.6809,365.9965,285395.0
2022-08-22 09:40:00,382.67,383.34,382.27,382.29,65194.0,365.9678,366.6085,365.5852,365.6044,65194.0
2022-08-22 09:50:00,382.25,382.82,382.07,382.62,42662.0,365.5661,366.1112,365.394,365.9199,42662.0
2022-08-22 10:00:00,382.55,382.62,381.97,382.28,70053.0,365.853,365.9199,365.2983,365.5948,70053.0
2022-08-22 10:10:00,382.4,382.43,381.72,381.85,65355.0,365.7096,365.7382,365.0592,365.1836,65355.0
2022-08-22 10:20:00,381.85,381.85,381.22,381.41,78443.0,365.1836,365.1836,364.5811,364.7628,78443.0
2022-08-22 10:30:00,381.36,381.71,381.07,381.56,150673.0,364.7149,365.0497,364.4376,364.9062,150673.0
2022-08-22 10:40:00,381.57,381.92,381.48,381.79,46045.0,364.9158,365.2505,364.8297,365.1262,46045.0
2022-08-22 10:50:00,381.8,381.8,380.89,380.91,48095.0,365.1357,365.1357,364.2655,364.2846,48095.0
2022-08-22 11:00:00,380.95,381.52,380.9,381.32,33142.0,364.3228,364.868,364.275,364.6767,33142.0
2022-08-22 11:10:00,381.4,381.72,381.07,381.67,48100.0,364.7532,365.0592,364.4376,365.0114,48100.0
2022-08-22 11:20:00,381.66,381.81,381.46,381.5,51641.0,365.0018,365.1453,364.8106,364.8488,51641.0
2022-08-22 11:30:00,381.53,382.04,381.34,381.73,29291.0,364.8775,365.3653,364.6958,365.0688,29291.0
2022-08-22 11:40:00,381.81,382.1,381.58,381.74,45189.0,365.1453,365.4226,364.9253,365.0784,45189.0
2022-08-22 11:50:00,381.85,382.19,381.82,381.97,36322.0,365.1836,365.5087,365.1549,365.2983,36322.0
2022-08-22 12:00:00,381.89,382.18,381.58,381.58,36536.0,365.2218,365.4992,364.9253,364.9253,36536.0
2022-08-22 12:10:00,381.55,381.73,381.44,381.65,32023.0,364.8967,365.0688,364.7915,364.9923,32023.0
2022-08-22 12:20:00,381.66,382.15,381.55,381.6,32158.0,365.0018,365.4705,364.8967,364.9445,32158.0
2022-08-22 12:30:00,381.6,382.0,381.53,381.91,17334.0,364.9445,365.327,364.8775,365.2409,17334.0
2022-08-22 12:40:00,381.87,381.91,381.23,381.52,29972.0,365.2027,365.2409,364.5906,364.868,29972.0
2022-08-22 12:50:00,381.49,381.67,381.45,381.64,17552.0,364.8393,365.0114,364.801,364.9827,17552.0
2022-08-22 13:00:00,381.66,381.69,381.14,381.26,20205.0,365.0018,365.0305,364.5045,364.6193,20205.0
2022-08-22 13:10:00,381.17,381.2,380.89,381.04,22486.0,364.5332,364.5619,364.2655,364.4089,22486.0
2022-08-22 13:20:00,381.03,381.15,380.66,380.71,32023.0,364.3993,364.5141,364.0455,364.0933,32023.0
2022-08-22 13:30:00,380.68,380.7,380.18,380.29,41036.0,364.0646,364.0838,363.5864,363.6916,41036.0
2022-08-22 13:40:00,380.23,380.44,380.23,380.29,22021.0,363.6343,363.8351,363.6343,363.6916,22021.0
2022-08-22 13:50:00,380.25,380.35,379.91,380.06,53476.0,363.6534,363.749,363.3282,363.4717,53476.0
2022-08-22 14:00:00,380.02,380.09,379.83,379.85,35200.0,363.4334,363.5004,363.2517,363.2709,35200.0
2022-08-22 14:10:00,379.81,380.12,379.76,380.07,35321.0,363.2326,363.5291,363.1848,363.4812,35321.0
2022-08-22 14:20:00,380.08,380.17,379.89,379.94,52821.0,363.4908,363.5769,363.3091,363.3569,52821.0
2022-08-22 14:30:00,379.91,380.02,379.7,379.74,21352.0,363.3282,363.4334,363.1274,363.1657,21352.0
2022-08-22 14:40:00,379.73,379.73,379.36,379.44,35400.0,363.1561,363.1561,362.8022,362.8787,35400.0
2022-08-22 14:50:00,379.43,379.6,379.24,379.52,42181.0,362.8692,363.0318,362.6875,362.9553,42181.0
2022-08-22 15:00:00,379.52,379.97,379.5,379.91,98028.0,362.9553,363.3856,362.9361,363.3282,98028.0
2022-08-22 15:10:00,379.94,380.33,379.88,379.88,45321.0,363.3569,363.7299,363.2995,363.2995,45321.0
2022-08-22 15:20:00,379.89,380.29,379.76,379.8,33580.0,363.3091,363.6916,363.1848,363.223,33580.0
2022-08-22 15:30:00,379.8,380.08,379.45,379.99,53771.0,363.223,363.4908,362.8883,363.4047,53771.0
2022-08-22 15:40:00,379.93,379.94,379.09,379.56,139879.0,363.3474,363.3569,362.544,362.9935,139879.0
2022-08-22 15:50:00,379.54,380.19,379.47,380.03,393341.0,362.9744,363.596,362.9074,363.443,393341.0
2022-08-23 09:30:00,379.56,380.53,379.45,379.78,202238.0,362.9935,363.9212,362.8883,363.2039,202238.0
2022-08-23 09:40:00,379.8,380.42,379.09,380.23,104174.0,363.223,363.816,362.544,363.6343,104174.0
2022-08-23 09:50:00,380.33,381.04,380.29,380.48,149386.0,363.7299,364.4089,363.6916,363.8734,149386.0
2022-08-23 10:00:00,380.45,381.46,380.05,381.46,74662.0,363.8447,364.8106,363.4621,364.8106,74662.0
2022-08-23 10:10:00,381.42,381.87,381.19,381.4,62527.0,364.7723,365.2027,364.5524,364.7532,62527.0
2022-08-23 10:20:00,381.41,381.7,380.63,380.66,47183.0,364.7628,365.0401,364.0168,364.0455,47183.0
2022-08-23 10:30:00,380.71,381.42,380.36,380.37,31664.0,364.0933,364.7723,363.7586,363.7682,31664.0
2022-08-23 10:40:00,380.37,380.7,380.15,380.62,27364.0,363.7682,364.0838,363.5578,364.0072,27364.0
2022-08-23 10:50:00,380.58,380.9,379.45,379.57,43816.0,363.969,364.275,362.8883,363.0031,43816.0
2022-08-23 11:00:00,379.67,379.68,378.79,379.26,54710.0,363.0987,363.1083,362.2571,362.7066,54710.0
2022-08-23 11:10:00,379.25,380.15,379.17,379.96,75426.0,362.697,363.5578,362.6205,363.376,75426.0
2022-08-23 11:20:00,379.93,380.12,379.47,379.47,162584.0,363.3474,363.5291,362.9074,362.9074,162584.0
2022-08-23 11:30:00,379.58,380.15,379.5,379.96,62471.0,363.0126,363.5578,362.9361,363.376,62471.0
2022-08-23 11:40:00,380.06,380.06,379.5,379.87,94383.0,363.4717,363.4717,362.9361,363.29,94383.0
2022-08-23 11:50:00,379.91,380.07,379.37,379.6,22822.0,363.3282,363.4812,362.8118,363.0318,22822.0
2022-08-23 12:00:00,379.64,379.64,379.1,379.58,54502.0,363.07,363.07,362.5536,363.0126,54502.0
2022-08-23 12:10:00,379.62,379.62,378.83,378.92,30021.0,363.0509,363.0509,362.2954,362.3814,30021.0
2022-08-23 12:20:00,378.92,379.06,378.52,378.52,33336.0,362.3814,362.5153,361.9989,361.9989,33336.0
2022-08-23 12:30:00,378.57,379.58,378.57,379.51,61552.0,362.0467,363.0126,362.0467,362.9457,61552.0
2022-08-23 12:40:00,379.52,379.71,379.38,379.38,20833.0,362.9553,363.137,362.8214,362.8214,20833.0
2022-08-23 12:50:00,379.37,379.82,379.33,379.79,21060.0,362.8118,363.2422,362.7735,363.2135,21060.0
2022-08-23 13:00:00,379.67,379.92,379.34,379.4,28409.0,363.0987,363.3378,362.7831,362.8405,28409.0
2022-08-23 13:10:00,379.49,379.86,379.14,379.45,22626.0,362.9266,363.2804,362.5918,362.8883,22626.0
2022-08-23 13:20:00,379.46,380.09,379.29,380.0,16821.0,362.8979,363.5004,362.7353,363.4143,16821.0
2022-08-23 13:30:00,379.97,380.19,379.6,379.61,27577.0,363.3856,363.596,363.0318,363.0413,27577.0
2022-08-23 13:40:00,379.66,379.73,379.27,379.32,16147.0,363.0891,363.1561,362.7162,362.764,16147.0
2022-08-23 13:50:00,379.25,379.29,378.8,379.26,29351.0,362.697,362.7353,362.2667,362.7066,29351.0
2022-08-23 14:00:00,379.14,379.38,378.93,379.28,30797.0,362.5918,362.8214,362.391,362.7257,30797.0
2022-08-23 14:10:00,379.3,379.55,379.07,379.53,27010.0,362.7449,362.9839,362.5249,362.9648,27010.0
2022-08-23 14:20:00,379.62,379.83,379.47,379.74,18960.0,363.0509,363.2517,362.9074,363.1657,18960.0
2022-08-23 14:30:00,379.84,379.84,379.41,379.65,9221.0,363.2613,363.2613,362.8501,363.0796,9221.0
2022-08-23 14:40:00,379.61,379.93,379.31,379.44,33902.0,363.0413,363.3474,362.7544,362.8787,33902.0
2022-08-23 14:50:00,379.34,379.54,379.19,379.51,25308.0,362.7831,362.9744,362.6397,362.9457,25308.0
2022-08-23 15:00:00,379.73,379.91,379.49,379.86,58187.0,363.1561,363.3282,362.9266,363.2804,58187.0
2022-08-23 15:10:00,379.9,380.11,379.61,380.11,107861.0,363.3187,363.5195,363.0413,363.5195,107861.0
2022-08-23 15:20:00,380.07,380.09,379.59,379.72,45150.0,363.4812,363.5004,363.0222,363.1465,45150.0
2022-08-23 15:30:00,379.74,379.83,379.33,379.39,68980.0,363.1657,363.2517,362.7735,362.8309,68980.0
2022-08-23 15:40:00,379.36,379.81,379.17,379.35,32977.0,362.8022,363.2326,362.6205,362.7927,32977.0
2022-08-23 15:50:00,379.27,379.45,378.87,379.05,85336.0,362.7162,362.8883,362.3336,362.5058,85336.0
2022-08-24 09:30:00,378.9,379.0,378.18,379.0,173057.0,362.3623,362.4579,361.6737,362.4579,173057.0
2022-08-24 09:40:00,379.01,379.35,378.72,378.96,51825.0,362.4675,362.7927,362.1902,362.4197,51825.0
2022-08-24 09:50:00,378.99,379.22,378.73,378.97,35306.0,362.4484,362.6683,362.1997,362.4293,35306.0
2022-08-24 10:00:00,379.08,379.47,378.63,379.12,38459.0,362.5345,362.9074,362.1041,362.5727,38459.0
2022-08-24 10:10:00,379.19,379.9,379.17,379.9,26303.0,362.6397,363.3187,362.6205,363.3187,26303.0
2022-08-24 10:20:00,379.98,380.22,379.75,379.9,89160.0,363.3952,363.6247,363.1752,363.3187,89160.0
2022-08-24 10:30:00,379.94,380.14,379.48,379.55,50613.0,363.3569,363.5482,362.917,362.9839,50613.0
2022-08-24 10:40:00,379.53,379.62,379.12,379.6,41448.0,362.9648,363.0509,362.5727,363.0318,41448.0
2022-08-24 10:50:00,379.62,380.0,379.52,379.77,25584.0,363.0509,363.4143,362.9553,363.1943,25584.0
2022-08-24 11:00:00,379.74,380.04,379.66,380.04,20027.0,363.1657,363.4526,363.0891,363.4526,20027.0
2022-08-24 11:10:00,379.89,381.15,379.8,380.78,73357.0,363.3091,364.5141,363.223,364.1603,73357.0
2022-08-24 11:20:00,380.79,381.1,380.73,380.97,32660.0,364.1698,364.4663,364.1124,364.342,32660.0
2022-08-24 11:30:00,381.04,381.2,380.81,380.99,21367.0,364.4089,364.5619,364.1889,364.3611,21367.0
2022-08-24 11:40:00,380.95,381.31,380.92,381.21,34913.0,364.3228,364.6671,364.2941,364.5715,34913.0
2022-08-24 11:50:00,381.23,381.58,381.22,381.22,36298.0,364.5906,364.9253,364.5811,364.5811,36298.0
2022-08-24 12:00:00,381.25,381.46,381.15,381.37,14979.0,364.6097,364.8106,364.5141,364.7245,14979.0
2022-08-24 12:10:00,381.39,381.5,381.23,381.23,15224.0,364.7436,364.8488,364.5906,364.5906,15224.0
2022-08-24 12:20:00,381.22,381.22,380.92,380.92,37079.0,364.5811,364.5811,364.2941,364.2941,37079.0
2022-08-24 12:30:00,380.9,380.9,380.24,380.3,44300.0,364.275,364.275,363.6438,363.7012,44300.0
2022-08-24 12:40:00,380.32,380.41,379.5,379.75,57942.0,363.7203,363.8064,362.9361,363.1752,57942.0
2022-08-24 12:50:00,379.75,379.75,379.46,379.73,15956.0,363.1752,363.1752,362.8979,363.1561,15956.0
2022-08-24 13:00:00,379.72,380.11,379.54,380.1,19293.0,363.1465,363.5195,362.9744,363.5099,19293.0
2022-08-24 13:10:00,380.08,380.12,379.75,379.75,15424.0,363.4908,363.5291,363.1752,363.1752,15424.0
2022-08-24 13:20:00,379.74,379.83,379.22,379.3,12701.0,363.1657,363.2517,362.6683,362.7449,12701.0
2022-08-24 13:30:00,379.29,379.48,379.17,379.47,13132.0,362.7353,362.917,362.6205,362.9074,13132.0
2022-08-24 13:40:00,379.39,379.66,379.33,379.58,14039.0,362.8309,363.0891,362.7735,363.0126,14039.0
2022-08-24 13:50:00,379.64,379.75,379.5,379.69,19723.0,363.07,363.1752,362.9361,363.1178,19723.0
2022-08-24 14:00:00,379.8,380.0,379.6,379.95,46186.0,363.223,363.4143,363.0318,363.3665,46186.0
2022-08-24 14:10:00,379.98,380.01,379.76,379.9,19405.0,363.3952,363.4239,363.1848,363.3187,19405.0
2022-08-24 14:20:00,379.88,380.04,379.69,379.91,14530.0,363.2995,363.4526,363.1178,363.3282,14530.0
2022-08-24 14:30:00,379.91,379.92,379.47,379.72,25765.0,363.3282,363.3378,362.9074,363.1465,25765.0
2022-08-24 14:40:00,379.73,379.8,379.38,379.5,17044.0,363.1561,363.223,362.8214,362.9361,17044.0
2022-08-24 14:50:00,379.57,380.06,379.54,379.98,19680.0,363.0031,363.4717,362.9744,363.3952,19680.0
2022-08-24 15:00:00,379.98,380.45,379.88,380.39,26024.0,363.3952,363.8447,363.2995,363.7873,26024.0
2022-08-24 15:10:00,380.42,380.72,380.34,380.71,28553.0,363.816,364.1029,363.7395,364.0933,28553.0
2022-08-24 15:20:00,380.75,380.75,380.28,380.36,20124.0,364.1316,364.1316,363.6821,363.7586,20124.0
2022-08-24 15:30:00,380.42,380.95,380.38,380.93,35748.0,363.816,364.3228,363.7777,364.3037,35748.0
2022-08-24 15:40:00,380.94,381.0,380.68,380.73,33187.0,364.3133,364.3707,364.0646,364.1124,33187.0
2022-08-24 15:50:00,380.77,380.8,379.99,380.22,209560.0,364.1507,364.1794,363.4047,363.6247,209560.0
2022-08-25 09:30:00,381.76,381.76,380.7,381.11,128119.0,365.0975,365.0975,364.0838,364.4759,128119.0
2022-08-25 09:40:00,381.2,381.54,380.88,381.3,49232.0,364.5619,364.8871,364.2559,364.6576,49232.0
2022-08-25 09:50:00,381.3,382.84,381.13,382.77,60932.0,364.6576,366.1303,364.495,366.0634,60932.0
2022-08-25 10:00:00,382.83,383.26,382.7,382.82,83618.0,366.1208,366.532,365.9965,366.1112,83618.0
2022-08-25 10:10:00,382.85,383.2,382.6,382.9,62557.0,366.1399,366.4746,365.9008,366.1877,62557.0
2022-08-25 10:20:00,382.88,383.89,382.84,383.68,43096.0,366.1686,367.1345,366.1303,366.9337,43096.0
2022-08-25 10:30:00,383.75,383.98,383.72,383.94,30762.0,367.0006,367.2206,366.9719,367.1823,30762.0
2022-08-25 10:40:00,383.96,384.09,383.83,384.01,33906.0,367.2015,367.3258,367.0771,367.2493,33906.0
2022-08-25 10:50:00,384.01,384.01,383.36,383.39,50539.0,367.2493,367.2493,366.6277,366.6563,50539.0
2022-08-25 11:00:00,383.42,383.42,382.79,382.9,28854.0,366.685,366.685,366.0825,366.1877,28854.0
2022-08-25 11:10:00,382.91,383.03,381.96,382.19,55364.0,366.1973,366.3121,365.2888,365.5087,55364.0
2022-08-25 11:20:00,382.2,382.26,381.52,382.11,34471.0,365.5183,365.5757,364.868,365.4322,34471.0
2022-08-25 11:30:00,382.1,382.39,382.0,382.31,33687.0,365.4226,365.7,365.327,365.6235,33687.0
2022-08-25 11:40:00,382.25,382.58,382.19,382.41,37971.0,365.5661,365.8817,365.5087,365.7191,37971.0
2022-08-25 11:50:00,382.46,382.58,381.98,382.57,24281.0,365.7669,365.8817,365.3079,365.8721,24281.0
2022-08-25 12:00:00,382.5,382.56,382.21,382.21,26441.0,365.8052,365.8626,365.5278,365.5278,26441.0
2022-08-25 12:10:00,382.16,382.32,381.61,381.83,28992.0,365.48,365.633,364.954,365.1644,28992.0
2022-08-25 12:20:00,381.84,382.18,381.66,382.12,21789.0,365.174,365.4992,365.0018,365.4418,21789.0
2022-08-25 12:30:00,382.09,382.2,381.89,382.14,14188.0,365.4131,365.5183,365.2218,365.4609,14188.0
2022-08-25 12:40:00,382.11,382.15,381.24,381.4,31554.0,365.4322,365.4705,364.6002,364.7532,31554.0
2022-08-25 12:50:00,381.53,381.92,381.53,381.9,13450.0,364.8775,365.2505,364.8775,365.2314,13450.0
2022-08-25 13:00:00,381.91,382.24,381.78,381.87,93666.0,365.2409,365.5565,365.1166,365.2027,93666.0
2022-08-25 13:10:00,381.92,382.31,381.74,382.28,50062.0,365.2505,365.6235,365.0784,365.5948,50062.0
2022-08-25 13:20:00,382.28,382.64,382.21,382.54,32918.0,365.5948,365.9391,365.5278,365.8434,32918.0
2022-08-25 13:30:00,382.56,383.01,382.48,382.89,90861.0,365.8626,366.2929,365.7861,366.1782,90861.0
2022-08-25 13:40:00,382.94,383.31,382.9,383.2,28794.0,366.226,366.5798,366.1877,366.4746,28794.0
2022-08-25 13:50:00,383.16,383.21,383.01,383.16,19577.0,366.4364,366.4842,366.2929,366.4364,19577.0
2022-08-25 14:00:00,383.15,383.16,382.65,382.88,29408.0,366.4268,366.4364,365.9486,366.1686,29408.0
2022-08-25 14:10:00,382.89,383.22,382.76,383.05,61272.0,366.1782,366.4938,366.0538,366.3312,61272.0
2022-08-25 14:20:00,383.09,383.33,382.98,383.27,43715.0,366.3694,366.599,366.2642,366.5416,43715.0
2022-08-25 14:30:00,383.28,383.33,382.86,382.87,84411.0,366.5511,366.599,366.1495,366.159,84411.0
2022-08-25 14:40:00,382.88,382.88,382.59,382.74,25845.0,366.1686,366.1686,365.8913,366.0347,25845.0
2022-08-25 14:50:00,382.74,383.04,382.5,383.04,29565.0,366.0347,366.3216,365.8052,366.3216,29565.0
2022-08-25 15:00:00,383.0,383.27,382.91,382.98,40330.0,366.2834,366.5416,366.1973,366.2642,40330.0
2022-08-25 15:10:00,382.94,383.39,382.86,383.38,33173.0,366.226,366.6563,366.1495,366.6468,33173.0
2022-08-25 15:20:00,383.38,383.81,383.36,383.75,34865.0,366.6468,367.058,366.6277,367.0006,34865.0
2022-08-25 15:30:00,383.76,383.95,383.38,383.95,65833.0,367.0102,367.1919,366.6468,367.1919,65833.0
2022-08-25 15:40:00,383.94,384.91,383.91,384.85,68253.0,367.1823,368.11,367.1536,368.0526,68253.0
2022-08-25 15:50:00,384.85,385.69,384.55,385.65,281632.0,368.0526,368.856,367.7657,368.8177,281632.0
2022-08-26 09:30:00,385.55,385.72,384.92,385.31,130903.0,368.7221,368.8846,368.1196,368.4925,130903.0
2022-08-26 09:40:00,385.29,385.39,384.82,384.82,45898.0,368.4734,368.569,368.0239,368.0239,45898.0
2022-08-26 09:50:00,384.8,385.5,384.35,385.3,67208.0,368.0048,368.6742,367.5744,368.483,67208.0
2022-08-26 10:00:00,385.35,385.65,381.61,385.63,214604.0,368.5308,368.8177,364.954,368.7986,214604.0
2022-08-26 10:10:00,385.63,386.05,384.11,384.7,113145.0,368.7986,369.2002,367.3449,367.9092,113145.0
2022-08-26 10:20:00,384.73,384.73,380.97,381.36,110292.0,367.9379,367.9379,364.342,364.7149,110292.0
2022-08-26 10:30:00,381.41,381.41,378.75,379.0,149472.0,364.7628,364.7628,362.2189,362.4579,149472.0
2022-08-26 10:40:00,379.19,380.06,379.16,380.05,61265.0,362.6397,363.4717,362.611,363.4621,61265.0
2022-08-26 10:50:00,380.04,380.04,379.15,379.47,48522.0,363.4526,363.4526,362.6014,362.9074,48522.0
2022-08-26 11:00:00,379.35,379.5,377.72,377.98,137994.0,362.7927,362.9361,361.2338,361.4825,137994.0
2022-08-26 11:10:00,377.93,378.48,377.49,377.56,74250.0,361.4347,361.9606,361.0139,361.0808,74250.0
2022-08-26 11:20:00,377.52,378.22,376.98,377.95,118940.0,361.0425,361.712,360.5261,361.4538,118940.0
2022-08-26 11:30:00,377.99,378.3,377.73,377.91,48459.0,361.492,361.7885,361.2434,361.4155,48459.0
2022-08-26 11:40:00,377.88,378.34,377.43,378.26,41425.0,361.3868,361.8268,360.9565,361.7502,41425.0
2022-08-26 11:50:00,378.2,378.63,377.75,377.85,47388.0,361.6929,362.1041,361.2625,361.3581,47388.0
2022-08-26 12:00:00,377.85,377.85,376.88,377.25,72417.0,361.3581,361.3581,360.4305,360.7843,72417.0
2022-08-26 12:10:00,377.29,377.41,376.6,376.83,69265.0,360.8226,360.9373,360.1627,360.3827,69265.0
2022-08-26 12:20:00,376.76,376.88,376.46,376.86,51295.0,360.3157,360.4305,360.0288,360.4114,51295.0
2022-08-26 12:30:00,376.83,376.85,376.31,376.61,61865.0,360.3827,360.4018,359.8854,360.1723,61865.0
2022-08-26 12:40:00,376.53,377.22,376.4,377.21,40153.0,360.0958,360.7556,359.9714,360.7461,40153.0
2022-08-26 12:50:00,377.18,377.3,376.71,377.24,33219.0,360.7174,360.8321,360.2679,360.7748,33219.0
2022-08-26 13:00:00,377.22,377.53,376.93,377.34,103776.0,360.7556,361.0521,360.4783,360.8704,103776.0
2022-08-26 13:10:00,377.37,377.41,376.71,376.83,47743.0,360.8991,360.9373,360.2679,360.3827,47743.0
2022-08-26 13:20:00,376.81,377.33,376.77,376.97,56877.0,360.3635,360.8608,360.3253,360.5166,56877.0
2022-08-26 13:30:00,376.97,376.97,376.45,376.46,38285.0,360.5166,360.5166,360.0192,360.0288,38285.0
2022-08-26 13:40:00,376.47,376.47,375.99,376.24,55021.0,360.0384,360.0384,359.5793,359.8184,55021.0
2022-08-26 13:50:00,376.19,376.19,375.91,375.98,30248.0,359.7706,359.7706,359.5028,359.5698,30248.0
2022-08-26 14:00:00,376.12,376.25,375.75,375.85,37459.0,359.7037,359.828,359.3498,359.4454,37459.0
2022-08-26 14:10:00,375.8,375.83,375.11,375.2,53562.0,359.3976,359.4263,358.7377,358.8238,53562.0
2022-08-26 14:20:00,375.24,375.64,375.24,375.49,44115.0,358.8621,359.2446,358.8621,359.1011,44115.0
2022-08-26 14:30:00,375.5,375.65,375.18,375.33,40736.0,359.1107,359.2542,358.8047,358.9481,40736.0
2022-08-26 14:40:00,375.33,375.4,374.92,375.06,59298.0,358.9481,359.0151,358.556,358.6899,59298.0
2022-08-26 14:50:00,375.01,375.09,374.48,374.55,64558.0,358.6421,358.7186,358.1352,358.2022,64558.0
2022-08-26 15:00:00,374.53,374.99,374.16,374.16,44303.0,358.183,358.623,357.8292,357.8292,44303.0
2022-08-26 15:10:00,374.21,374.78,373.94,374.57,64291.0,357.877,358.4221,357.6188,358.2213,64291.0
2022-08-26 15:20:00,374.59,374.76,373.9,374.23,94596.0,358.2404,358.403,357.5805,357.8961,94596.0
2022-08-26 15:30:00,374.21,374.32,373.5,373.8,132825.0,357.877,357.9822,357.198,357.4849,132825.0
2022-08-26 15:40:00,373.78,373.86,372.98,373.24,561039.0,357.4658,357.5423,356.7007,356.9494,561039.0
2022-08-26 15:50:00,373.25,373.63,372.54,372.57,383369.0,356.9589,357.3223,356.2799,356.3086,383369.0
2022-08-29 09:30:00,369.77,370.96,369.09,370.42,359172.0,353.6308,354.7689,352.9805,354.2524,359172.0
2022-08-29 09:40:00,370.4,371.15,369.89,370.11,51570.0,354.2333,354.9506,353.7456,353.956,51570.0
2022-08-29 09:50:00,370.21,371.51,370.21,370.39,85051.0,354.0516,355.2949,354.0516,354.2237,85051.0
2022-08-29 10:00:00,370.32,370.69,370.03,370.44,82484.0,354.1568,354.5107,353.8795,354.2716,82484.0
2022-08-29 10:10:00,370.44,371.78,370.38,371.58,54390.0,354.2716,355.5531,354.2142,355.3618,54390.0
2022-08-29 10:20:00,371.57,371.79,370.82,370.82,90055.0,355.3522,355.5626,354.635,354.635,90055.0
2022-08-29 10:30:00,370.82,371.29,369.62,369.69,211743.0,354.635,355.0845,353.4874,353.5543,211743.0
2022-08-29 10:40:00,369.62,370.0,369.36,369.67,45138.0,353.4874,353.8508,353.2387,353.5352,45138.0
2022-08-29 10:50:00,369.73,369.81,368.78,368.99,82093.0,353.5926,353.6691,352.684,352.8849,82093.0
2022-08-29 11:00:00,368.96,369.81,368.89,369.42,34571.0,352.8562,353.6691,352.7892,353.2961,34571.0
2022-08-29 11:10:00,369.45,369.67,368.96,369.5,59079.0,353.3248,353.5352,352.8562,353.3726,59079.0
2022-08-29 11:20:00,369.53,370.13,369.42,369.7,67967.0,353.4013,353.9751,353.2961,353.5639,67967.0
2022-08-29 11:30:00,369.69,370.9,369.43,370.34,86455.0,353.5543,354.7115,353.3056,354.1759,86455.0
2022-08-29 11:40:00,370.3,370.42,369.58,370.32,45837.0,354.1377,354.2524,353.4491,354.1568,45837.0
2022-08-29 11:50:00,370.48,370.88,370.26,370.76,31133.0,354.3098,354.6924,354.0994,354.5776,31133.0
2022-08-29 12:00:00,370.8,371.67,370.8,371.31,43327.0,354.6159,355.4479,354.6159,355.1036,43327.0
2022-08-29 12:10:00,371.36,371.77,371.07,371.43,110570.0,355.1514,355.5435,354.8741,355.2184,110570.0
2022-08-29 12:20:00,371.42,371.5,371.04,371.13,50231.0,355.2088,355.2853,354.8454,354.9314,50231.0
2022-08-29 12:30:00,371.22,371.23,370.55,370.87,24742.0,355.0175,355.0271,354.3768,354.6828,24742.0
2022-08-29 12:40:00,370.84,372.11,370.84,372.0,20889.0,354.6541,355.8687,354.6541,355.7635,20889.0
2022-08-29 12:50:00,372.03,372.52,371.89,371.96,99255.0,355.7922,356.2608,355.6583,355.7252,99255.0
2022-08-29 13:00:00,372.02,372.47,371.99,372.26,64910.0,355.7826,356.213,355.7539,356.0121,64910.0
2022-08-29 13:10:00,372.3,372.37,371.28,371.42,27399.0,356.0504,356.1173,355.0749,355.2088,27399.0
2022-08-29 13:20:00,371.65,371.79,371.25,371.79,45200.0,355.4288,355.5626,355.0462,355.5626,45200.0
2022-08-29 13:30:00,371.77,372.35,371.7,372.14,86760.0,355.5435,356.0982,355.4766,355.8974,86760.0
2022-08-29 13:40:00,372.15,373.05,372.0,372.19,41949.0,355.9069,356.7676,355.7635,355.9452,41949.0
2022-08-29 13:50:00,372.15,372.51,372.13,372.37,47717.0,355.9069,356.2512,355.8878,356.1173,47717.0
2022-08-29 14:00:00,372.4,372.4,371.85,371.96,28066.0,356.146,356.146,355.62,355.7252,28066.0
2022-08-29 14:10:00,371.83,372.07,371.22,371.34,50716.0,355.6009,355.8304,355.0175,355.1323,50716.0
2022-08-29 14:20:00,371.34,371.72,371.13,371.44,30808.0,355.1323,355.4957,354.9314,355.2279,30808.0
2022-08-29 14:30:00,371.42,372.24,371.41,372.0,26092.0,355.2088,355.993,355.1992,355.7635,26092.0
2022-08-29 14:40:00,372.02,372.28,371.94,372.05,45650.0,355.7826,356.0313,355.7061,355.8113,45650.0
2022-08-29 14:50:00,371.98,372.03,371.09,371.93,38457.0,355.7443,355.7922,354.8932,355.6965,38457.0
2022-08-29 15:00:00,371.93,372.83,371.87,372.14,62542.0,355.6965,356.5572,355.6391,355.8974,62542.0
2022-08-29 15:10:00,372.17,372.59,371.94,372.08,49170.0,355.9261,356.3277,355.7061,355.84,49170.0
2022-08-29 15:20:00,371.96,372.1,371.45,371.54,23434.0,355.7252,355.8591,355.2375,355.3236,23434.0
2022-08-29 15:30:00,371.45,371.92,371.22,371.9,44880.0,355.2375,355.687,355.0175,355.6678,44880.0
2022-08-29 15:40:00,371.85,372.04,371.16,371.33,980737.0,355.62,355.8017,354.9601,355.1227,980737.0
2022-08-29 15:50:00,371.24,371.31,369.88,370.1,168950.0,355.0366,355.1036,353.736,353.9464,168950.0
2022-08-30 09:30:00,371.3,371.45,370.55,370.95,209610.0,355.094,355.2375,354.3768,354.7593,209610.0
2022-08-30 09:40:00,370.95,370.99,369.4,370.06,90843.0,354.7593,354.7976,353.277,353.9082,90843.0
2022-08-30 09:50:00,370.04,370.07,369.15,369.42,59642.0,353.889,353.9177,353.0379,353.2961,59642.0
2022-08-30 10:00:00,369.35,369.83,367.79,368.18,88497.0,353.2291,353.6882,351.7372,352.1102,88497.0
2022-08-30 10:10:00,368.11,368.2,367.69,368.08,76508.0,352.0433,352.1293,351.6416,352.0146,76508.0
2022-08-30 10:20:00,368.08,368.23,367.33,367.76,48165.0,352.0146,352.158,351.2973,351.7085,48165.0
2022-08-30 10:30:00,367.67,367.94,365.68,366.02,150496.0,351.6225,351.8807,349.7193,350.0445,150496.0
2022-08-30 10:40:00,366.02,366.03,364.39,364.55,164385.0,350.0445,350.054,348.4856,348.6386,164385.0
2022-08-30 10:50:00,364.5,366.21,364.35,366.2,167401.0,348.5908,350.2262,348.4474,350.2166,167401.0
2022-08-30 11:00:00,366.08,366.93,365.85,366.39,57850.0,350.1019,350.9148,349.8819,350.3983,57850.0
2022-08-30 11:10:00,366.34,367.0,365.65,366.96,49496.0,350.3505,350.9817,349.6906,350.9435,49496.0
2022-08-30 11:20:00,366.98,367.06,366.04,366.49,46161.0,350.9626,351.0391,350.0636,350.494,46161.0
2022-08-30 11:30:00,366.42,367.28,366.24,366.49,64516.0,350.427,351.2495,350.2549,350.494,64516.0
2022-08-30 11:40:00,366.46,366.82,365.92,365.98,48179.0,350.4653,350.8096,349.9488,350.0062,48179.0
2022-08-30 11:50:00,366.02,366.93,365.9,366.55,80726.0,350.0445,350.9148,349.9297,350.5513,80726.0
2022-08-30 12:00:00,366.44,367.18,366.36,366.74,74110.0,350.4462,351.1539,350.3696,350.7331,74110.0
2022-08-30 12:10:00,366.72,367.62,366.44,366.84,87863.0,350.7139,351.5746,350.4462,350.8287,87863.0
2022-08-30 12:20:00,366.87,366.91,366.17,366.54,46731.0,350.8574,350.8956,350.1879,350.5418,46731.0
2022-08-30 12:30:00,366.52,366.56,365.69,366.19,62166.0,350.5227,350.5609,349.7289,350.2071,62166.0
2022-08-30 12:40:00,366.19,366.19,365.3,365.71,33957.0,350.2071,350.2071,349.3559,349.748,33957.0
2022-08-30 12:50:00,365.77,366.18,365.7,365.82,56239.0,349.8054,350.1975,349.7384,349.8532,56239.0
2022-08-30 13:00:00,365.83,366.2,365.5,365.58,33061.0,349.8628,350.2166,349.5472,349.6237,33061.0
2022-08-30 13:10:00,365.58,365.69,364.75,364.75,114381.0,349.6237,349.7289,348.8299,348.8299,114381.0
2022-08-30 13:20:00,364.79,365.1,364.56,365.1,65335.0,348.8682,349.1646,348.6482,349.1646,65335.0
2022-08-30 13:30:00,365.07,365.43,364.68,364.92,38545.0,349.1359,349.4802,348.763,348.9925,38545.0
2022-08-30 13:40:00,364.94,365.16,364.02,365.11,70500.0,349.0116,349.222,348.1318,349.1742,70500.0
2022-08-30 13:50:00,365.07,365.63,364.97,365.28,38010.0,349.1359,349.6715,349.0403,349.3368,38010.0
2022-08-30 14:00:00,365.5,365.79,364.95,365.42,37749.0,349.5472,349.8245,349.0212,349.4707,37749.0
2022-08-30 14:10:00,365.43,365.87,365.42,365.68,26475.0,349.4802,349.901,349.4707,349.7193,26475.0
2022-08-30 14:20:00,365.52,365.69,364.87,364.92,90558.0,349.5663,349.7289,348.9447,348.9925,90558.0
2022-08-30 14:30:00,364.86,365.69,364.85,365.52,45158.0,348.9351,349.7289,348.9255,349.5663,45158.0
2022-08-30 14:40:00,365.54,365.65,364.88,365.06,64343.0,349.5854,349.6906,348.9542,349.1264,64343.0
2022-08-30 14:50:00,365.1,365.51,364.77,365.17,48660.0,349.1646,349.5567,348.849,349.2316,48660.0
2022-08-30 15:00:00,365.17,366.54,365.13,366.54,40851.0,349.2316,350.5418,349.1933,350.5418,40851.0
2022-08-30 15:10:00,366.6,367.09,366.29,366.64,63786.0,350.5992,351.0678,350.3027,350.6374,63786.0
2022-08-30 15:20:00,366.65,366.79,366.15,366.27,46114.0,350.647,350.7809,350.1688,350.2836,46114.0
2022-08-30 15:30:00,366.34,366.34,365.35,365.97,64383.0,350.3505,350.3505,349.4037,349.9967,64383.0
2022-08-30 15:40:00,365.96,366.6,365.01,365.29,706063.0,349.9871,350.5992,349.0786,349.3463,706063.0
2022-08-30 15:50:00,365.36,366.33,364.99,366.0,243864.0,349.4133,350.341,349.0594,350.0254,243864.0
2022-08-31 09:30:00,367.61,367.7,366.05,366.82,155167.0,351.5651,351.6512,350.0732,350.8096,155167.0
2022-08-31 09:40:00,366.84,368.79,366.84,368.33,149711.0,350.8287,352.6936,350.8287,352.2537,149711.0
2022-08-31 09:50:00,368.3,368.75,367.27,367.35,59788.0,352.225,352.6553,351.2399,351.3164,59788.0
2022-08-31 10:00:00,367.37,367.37,366.5,366.5,67856.0,351.3356,351.3356,350.5035,350.5035,67856.0
2022-08-31 10:10:00,366.56,367.41,365.96,366.65,46822.0,350.5609,351.3738,349.9871,350.647,46822.0
2022-08-31 10:20:00,366.68,366.95,365.71,365.92,57222.0,350.6757,350.9339,349.748,349.9488,57222.0
2022-08-31 10:30:00,365.86,366.54,365.56,365.56,88483.0,349.8915,350.5418,349.6046,349.6046,88483.0
2022-08-31 10:40:00,365.55,367.12,365.47,366.99,69551.0,349.595,351.0965,349.5185,350.9721,69551.0
2022-08-31 10:50:00,367.02,367.33,366.0,366.06,49113.0,351.0008,351.2973,350.0254,350.0827,49113.0
2022-08-31 11:00:00,365.96,366.13,364.7,365.23,70963.0,349.9871,350.1497,348.7821,349.289,70963.0
2022-08-31 11:10:00,365.27,365.59,364.78,365.59,130623.0,349.3272,349.6333,348.8586,349.6333,130623.0
2022-08-31 11:20:00,365.59,366.01,365.33,365.46,30727.0,349.6333,350.0349,349.3846,349.5089,30727.0
2022-08-31 11:30:00,365.33,366.43,365.04,366.08,56371.0,349.3846,350.4366,349.1073,350.1019,56371.0
2022-08-31 11:40:00,366.03,366.58,365.94,366.24,42318.0,350.054,350.58,349.968,350.2549,42318.0
2022-08-31 11:50:00,366.27,367.0,366.25,366.75,17337.0,350.2836,350.9817,350.2644,350.7426,17337.0
2022-08-31 12:00:00,366.77,366.89,366.13,366.4,32659.0,350.7617,350.8765,350.1497,350.4079,32659.0
2022-08-31 12:10:00,366.39,366.71,366.0,366.31,54151.0,350.3983,350.7044,350.0254,350.3218,54151.0
2022-08-31 12:20:00,366.25,366.31,365.68,365.87,34582.0,350.2644,350.3218,349.7193,349.901,34582.0
2022-08-31 12:30:00,365.93,366.24,365.65,365.76,26970.0,349.9584,350.2549,349.6906,349.7958,26970.0
2022-08-31 12:40:00,365.77,365.81,365.24,365.66,16993.0,349.8054,349.8436,349.2985,349.7002,16993.0
2022-08-31 12:50:00,365.74,365.74,365.2,365.56,26027.0,349.7767,349.7767,349.2603,349.6046,26027.0
2022-08-31 13:00:00,365.54,365.92,365.42,365.77,33808.0,349.5854,349.9488,349.4707,349.8054,33808.0
2022-08-31 13:10:00,365.84,366.17,365.26,365.29,72472.0,349.8723,350.1879,349.3177,349.3463,72472.0
2022-08-31 13:20:00,365.32,365.38,364.59,365.01,57971.0,349.375,349.4324,348.6769,349.0786,57971.0
2022-08-31 13:30:00,365.02,365.19,364.46,364.5,57059.0,349.0881,349.2507,348.5526,348.5908,57059.0
2022-08-31 13:40:00,364.55,364.67,364.15,364.32,27786.0,348.6386,348.7534,348.2561,348.4187,27786.0
2022-08-31 13:50:00,364.26,364.82,364.23,364.72,30244.0,348.3613,348.8969,348.3326,348.8012,30244.0
2022-08-31 14:00:00,364.69,365.11,364.22,364.96,34884.0,348.7725,349.1742,348.323,349.0307,34884.0
2022-08-31 14:10:00,365.03,365.16,364.66,364.73,53175.0,349.0977,349.222,348.7438,348.8108,53175.0
2022-08-31 14:20:00,364.74,364.89,364.44,364.61,30387.0,348.8203,348.9638,348.5334,348.696,30387.0
2022-08-31 14:30:00,364.48,364.56,363.69,363.71,181641.0,348.5717,348.6482,347.8162,347.8353,181641.0
2022-08-31 14:40:00,363.69,363.99,363.32,363.79,65656.0,347.8162,348.1031,347.4623,347.9118,65656.0
2022-08-31 14:50:00,363.65,363.88,363.47,363.88,59578.0,347.7779,347.9979,347.6058,347.9979,59578.0
2022-08-31 15:00:00,363.91,364.85,363.61,364.56,43077.0,348.0266,348.9255,347.7397,348.6482,43077.0
2022-08-31 15:10:00,364.58,365.76,364.49,365.29,55870.0,348.6673,349.7958,348.5813,349.3463,55870.0
2022-08-31 15:20:00,365.14,365.14,364.39,364.67,67981.0,349.2029,349.2029,348.4856,348.7534,67981.0
2022-08-31 15:30:00,364.61,364.82,364.11,364.79,76779.0,348.696,348.8969,348.2178,348.8682,76779.0
2022-08-31 15:40:00,364.79,365.75,364.52,365.24,116226.0,348.8682,349.7863,348.61,349.2985,116226.0
2022-08-31 15:50:00,365.25,365.27,363.11,363.17,313874.0,349.3081,349.3272,347.2615,347.3189,313874.0
2022-09-01 09:30:00,361.1,361.55,360.31,360.79,320222.0,345.3392,345.7696,344.5837,345.0428,320222.0
2022-09-01 09:40:00,360.8,361.64,360.68,360.83,159665.0,345.0523,345.8557,344.9376,345.081,159665.0
2022-09-01 09:50:00,360.72,361.24,360.28,361.11,80856.0,344.9758,345.4731,344.555,345.3488,80856.0
2022-09-01 10:00:00,361.03,361.46,359.64,359.92,135598.0,345.2723,345.6835,343.9429,344.2107,135598.0
2022-09-01 10:10:00,359.93,359.97,358.99,359.3,116514.0,344.2203,344.2585,343.3213,343.6178,116514.0
2022-09-01 10:20:00,359.34,361.0,359.2,360.8,66628.0,343.656,345.2436,343.5222,345.0523,66628.0
2022-09-01 10:30:00,360.89,360.89,359.35,359.43,75210.0,345.1384,345.1384,343.6656,343.7421,75210.0
2022-09-01 10:40:00,359.44,359.71,358.6,358.69,85967.0,343.7517,344.0099,342.9483,343.0344,85967.0
2022-09-01 10:50:00,358.65,359.31,358.65,358.82,51370.0,342.9962,343.6274,342.9962,343.1587,51370.0
2022-09-01 11:00:00,358.75,360.0,358.51,359.69,184027.0,343.0918,344.2872,342.8623,343.9908,184027.0
2022-09-01 11:10:00,359.67,360.28,359.67,360.06,165880.0,343.9716,344.555,343.9716,344.3446,165880.0
2022-09-01 11:20:00,360.04,360.04,359.1,359.29,56162.0,344.3255,344.3255,343.4265,343.6082,56162.0
2022-09-01 11:30:00,359.28,360.83,359.23,360.11,171131.0,343.5987,345.081,343.5508,344.3924,171131.0
2022-09-01 11:40:00,360.25,360.25,359.33,359.63,49510.0,344.5263,344.5263,343.6465,343.9334,49510.0
2022-09-01 11:50:00,359.68,359.76,359.08,359.57,63237.0,343.9812,344.0577,343.4074,343.876,63237.0
2022-09-01 12:00:00,359.54,360.33,359.54,360.27,31661.0,343.8473,344.6028,343.8473,344.5455,31661.0
2022-09-01 12:10:00,360.11,360.59,359.89,360.19,55875.0,344.3924,344.8515,344.182,344.4689,55875.0
2022-09-01 12:20:00,360.28,360.42,359.77,360.07,63991.0,344.555,344.6889,344.0673,344.3542,63991.0
2022-09-01 12:30:00,360.03,360.18,359.38,359.45,87971.0,344.3159,344.4594,343.6943,343.7612,87971.0
2022-09-01 12:40:00,359.46,359.73,359.28,359.61,86287.0,343.7708,344.029,343.5987,343.9143,86287.0
2022-09-01 12:50:00,359.6,359.64,358.76,359.16,183942.0,343.9047,343.9429,343.1014,343.4839,183942.0
2022-09-01 13:00:00,359.16,360.03,358.94,360.02,172127.0,343.4839,344.3159,343.2735,344.3064,172127.0
2022-09-01 13:10:00,360.03,360.49,359.73,360.27,68578.0,344.3159,344.7558,344.029,344.5455,68578.0
2022-09-01 13:20:00,360.28,361.31,360.28,361.22,88123.0,344.555,345.5401,344.555,345.454,88123.0
2022-09-01 13:30:00,361.23,361.35,360.7,360.92,149454.0,345.4635,345.5783,344.9567,345.1671,149454.0
2022-09-01 13:40:00,360.95,360.95,360.2,360.41,147368.0,345.1958,345.1958,344.4785,344.6793,147368.0
2022-09-01 13:50:00,360.41,360.61,360.26,360.45,65841.0,344.6793,344.8706,344.5359,344.7176,65841.0
2022-09-01 14:00:00,360.47,361.08,360.15,360.63,92392.0,344.7367,345.3201,344.4307,344.8897,92392.0
2022-09-01 14:10:00,360.69,361.11,360.28,361.1,82368.0,344.9471,345.3488,344.555,345.3392,82368.0
2022-09-01 14:20:00,361.13,362.56,361.09,362.31,100047.0,345.3679,346.7355,345.3297,346.4964,100047.0
2022-09-01 14:30:00,362.3,363.08,362.1,362.42,103007.0,346.4868,347.2328,346.2956,346.6016,103007.0
2022-09-01 14:40:00,362.42,362.6,361.75,361.89,93155.0,346.6016,346.7738,345.9609,346.0947,93155.0
2022-09-01 14:50:00,361.9,362.78,361.79,362.4,77991.0,346.1043,346.9459,345.9991,346.5825,77991.0
2022-09-01 15:00:00,362.27,363.4,362.19,363.24,103663.0,346.4582,347.5388,346.3816,347.3858,103663.0
2022-09-01 15:10:00,363.18,363.55,362.69,362.71,109494.0,347.3284,347.6823,346.8598,346.879,109494.0
2022-09-01 15:20:00,362.69,362.98,362.19,362.22,80624.0,346.8598,347.1372,346.3816,346.4103,80624.0
2022-09-01 15:30:00,362.14,362.65,361.84,362.44,117065.0,346.3338,346.8216,346.0469,346.6207,117065.0
2022-09-01 15:40:00,362.38,362.88,362.17,362.26,170247.0,346.5634,347.0415,346.3625,346.4486,170247.0
2022-09-01 15:50:00,362.29,364.7,362.29,364.42,328404.0,346.4773,348.7821,346.4773,348.5143,328404.0
2022-09-02 09:30:00,367.95,368.11,366.07,366.74,239057.0,351.8902,352.0433,350.0923,350.7331,239057.0
2022-09-02 09:40:00,366.78,366.78,365.58,366.2,63229.0,350.7713,350.7713,349.6237,350.2166,63229.0
2022-09-02 09:50:00,366.4,366.97,365.84,365.84,53314.0,350.4079,350.953,349.8723,349.8723,53314.0
2022-09-02 10:00:00,365.96,366.17,364.98,365.8,105846.0,349.9871,350.1879,349.0499,349.8341,105846.0
2022-09-02 10:10:00,365.81,367.58,365.81,367.18,101711.0,349.8436,351.5364,349.8436,351.1539,101711.0
2022-09-02 10:20:00,367.26,368.02,366.92,368.02,59715.0,351.2304,351.9572,350.9052,351.9572,59715.0
2022-09-02 10:30:00,368.14,368.95,368.09,368.8,70330.0,352.072,352.8466,352.0241,352.7031,70330.0
2022-09-02 10:40:00,368.82,369.13,368.5,368.56,103949.0,352.7223,353.0187,352.4162,352.4736,103949.0
2022-09-02 10:50:00,368.64,368.82,367.56,368.01,113793.0,352.5501,352.7223,351.5173,351.9476,113793.0
2022-09-02 11:00:00,368.07,368.83,367.88,368.18,112826.0,352.005,352.7318,351.8233,352.1102,112826.0
2022-09-02 11:10:00,368.19,368.66,368.03,368.61,65871.0,352.1198,352.5693,351.9668,352.5214,65871.0
2022-09-02 11:20:00,368.55,368.73,368.29,368.52,32732.0,352.4641,352.6362,352.2154,352.4354,32732.0
2022-09-02 11:30:00,368.48,368.9,368.33,368.71,44327.0,352.3971,352.7988,352.2537,352.6171,44327.0
2022-09-02 11:40:00,368.73,368.8,367.78,368.66,51812.0,352.6362,352.7031,351.7277,352.5693,51812.0
2022-09-02 11:50:00,368.66,368.95,368.63,368.76,43175.0,352.5693,352.8466,352.5406,352.6649,43175.0
2022-09-02 12:00:00,368.78,368.98,368.31,368.42,32142.0,352.684,352.8753,352.2345,352.3397,32142.0
2022-09-02 12:10:00,368.42,368.47,367.58,367.59,44283.0,352.3397,352.3875,351.5364,351.546,44283.0
2022-09-02 12:20:00,367.56,367.71,366.31,366.42,71180.0,351.5173,351.6607,350.3218,350.427,71180.0
2022-09-02 12:30:00,366.32,366.5,365.04,365.41,73441.0,350.3314,350.5035,349.1073,349.4611,73441.0
2022-09-02 12:40:00,365.52,365.54,364.41,364.6,97622.0,349.5663,349.5854,348.5048,348.6865,97622.0
2022-09-02 12:50:00,364.59,364.81,363.83,364.46,85016.0,348.6769,348.8873,347.9501,348.5526,85016.0
2022-09-02 13:00:00,364.42,364.42,362.85,363.19,74978.0,348.5143,348.5143,347.0128,347.338,74978.0
2022-09-02 13:10:00,363.04,363.83,362.79,363.57,82601.0,347.1945,347.9501,346.9555,347.7014,82601.0
2022-09-02 13:20:00,363.53,363.53,361.49,361.7,67974.0,347.6632,347.6632,345.7122,345.913,67974.0
2022-09-02 13:30:00,361.63,362.15,361.31,361.77,69318.0,345.8461,346.3434,345.5401,345.98,69318.0
2022-09-02 13:40:00,361.71,362.52,361.12,361.13,57773.0,345.9226,346.6972,345.3584,345.3679,57773.0
2022-09-02 13:50:00,361.12,361.23,360.56,360.67,79632.0,345.3584,345.4635,344.8228,344.928,79632.0
2022-09-02 14:00:00,360.89,361.41,360.55,361.31,60494.0,345.1384,345.6357,344.8132,345.5401,60494.0
2022-09-02 14:10:00,361.36,361.49,360.75,361.06,39340.0,345.5879,345.7122,345.0045,345.301,39340.0
2022-09-02 14:20:00,361.08,361.98,360.86,361.8,33060.0,345.3201,346.1808,345.1097,346.0087,33060.0
2022-09-02 14:30:00,361.92,362.15,361.3,361.96,47431.0,346.1234,346.3434,345.5305,346.1617,47431.0
2022-09-02 14:40:00,361.98,362.17,361.55,361.67,37211.0,346.1808,346.3625,345.7696,345.8843,37211.0
2022-09-02 14:50:00,361.68,361.73,360.75,360.83,45218.0,345.8939,345.9417,345.0045,345.081,45218.0
2022-09-02 15:00:00,360.83,362.15,360.75,361.62,43324.0,345.081,346.3434,345.0045,345.8365,43324.0
2022-09-02 15:10:00,361.67,361.86,361.27,361.55,76658.0,345.8843,346.0661,345.5018,345.7696,76658.0
2022-09-02 15:20:00,361.54,361.95,360.39,360.92,110148.0,345.76,346.1521,344.6602,345.1671,110148.0
2022-09-02 15:30:00,360.91,360.91,359.05,359.31,116404.0,345.1575,345.1575,343.3787,343.6274,116404.0
2022-09-02 15:40:00,359.29,359.62,358.78,359.49,153324.0,343.6082,343.9238,343.1205,343.7995,153324.0
2022-09-02 15:50:00,359.49,360.79,359.41,360.55,311256.0,343.7995,345.0428,343.723,344.8132,311256.0
2022-09-06 09:30:00,361.36,362.28,360.7,360.72,199464.0,345.5879,346.4677,344.9567,344.9758,199464.0
2022-09-06 09:40:00,360.69,360.95,359.82,359.9,202021.0,344.9471,345.1958,344.1151,344.1916,202021.0
2022-09-06 09:50:00,359.92,360.29,358.97,359.98,92166.0,344.2107,344.5646,343.3022,344.2681,92166.0
2022-09-06 10:00:00,359.8,359.98,357.54,357.86,188503.0,344.096,344.2681,341.9346,342.2406,188503.0
2022-09-06 10:10:00,357.93,358.03,357.0,357.91,246860.0,342.3076,342.4032,341.4182,342.2885,246860.0
2022-09-06 10:20:00,357.89,359.05,357.22,358.81,79009.0,342.2693,343.3787,341.6286,343.1492,79009.0
2022-09-06 10:30:00,358.84,359.63,358.25,359.58,37551.0,343.1779,343.9334,342.6136,343.8856,37551.0
2022-09-06 10:40:00,359.58,360.53,359.55,360.2,84122.0,343.8856,344.7941,343.8569,344.4785,84122.0
2022-09-06 10:50:00,360.1,361.89,360.1,361.39,231950.0,344.3829,346.0947,344.3829,345.6166,231950.0
2022-09-06 11:00:00,361.28,362.2,360.83,361.66,198271.0,345.5114,346.3912,345.081,345.8748,198271.0
2022-09-06 11:10:00,361.72,361.79,360.73,360.85,84173.0,345.9322,345.9991,344.9854,345.1001,84173.0
2022-09-06 11:20:00,360.8,361.31,360.19,360.37,58790.0,345.0523,345.5401,344.4689,344.6411,58790.0
2022-09-06 11:30:00,360.45,361.73,360.17,360.77,65914.0,344.7176,345.9417,344.4498,345.0236,65914.0
2022-09-06 11:40:00,360.82,362.08,360.81,360.99,44895.0,345.0714,346.2764,345.0619,345.234,44895.0
2022-09-06 11:50:00,361.05,361.9,361.01,361.8,27054.0,345.2914,346.1043,345.2532,346.0087,27054.0
2022-09-06 12:00:00,361.58,361.9,360.38,360.41,66460.0,345.7983,346.1043,344.6506,344.6793,66460.0
2022-09-06 12:10:00,360.46,360.57,359.53,359.64,61235.0,344.7272,344.8324,343.8377,343.9429,61235.0
2022-09-06 12:20:00,359.62,359.78,358.92,359.52,162121.0,343.9238,344.0768,343.2544,343.8282,162121.0
2022-09-06 12:30:00,359.49,359.73,359.26,359.46,21311.0,343.7995,344.029,343.5795,343.7708,21311.0
2022-09-06 12:40:00,359.52,360.2,359.14,360.07,149923.0,343.8282,344.4785,343.4648,344.3542,149923.0
2022-09-06 12:50:00,360.11,360.37,359.57,359.95,82352.0,344.3924,344.6411,343.876,344.2394,82352.0
2022-09-06 13:00:00,359.98,359.98,358.25,358.25,101193.0,344.2681,344.2681,342.6136,342.6136,101193.0
2022-09-06 13:10:00,358.3,358.5,357.7,358.24,196880.0,342.6614,342.8527,342.0876,342.6041,196880.0
2022-09-06 13:20:00,358.2,358.44,357.97,358.05,44942.0,342.5658,342.7953,342.3458,342.4223,44942.0
2022-09-06 13:30:00,357.98,358.86,357.94,358.73,72857.0,342.3554,343.197,342.3171,343.0727,72857.0
2022-09-06 13:40:00,358.68,358.68,357.93,357.99,34011.0,343.0248,343.0248,342.3076,342.365,34011.0
2022-09-06 13:50:00,357.96,358.87,357.66,358.8,130565.0,342.3363,343.2066,342.0494,343.1396,130565.0
2022-09-06 14:00:00,358.74,359.24,358.69,359.09,118647.0,343.0822,343.5604,343.0344,343.417,118647.0
2022-09-06 14:10:00,359.04,360.06,359.03,359.76,163453.0,343.3691,344.3446,343.3596,344.0577,163453.0
2022-09-06 14:20:00,359.9,359.9,359.29,359.44,87880.0,344.1916,344.1916,343.6082,343.7517,87880.0
2022-09-06 14:30:00,359.46,359.64,358.75,359.4,35219.0,343.7708,343.9429,343.0918,343.7134,35219.0
2022-09-06 14:40:00,359.25,359.31,358.7,359.25,116681.0,343.57,343.6274,343.044,343.57,116681.0
2022-09-06 14:50:00,359.2,359.36,358.46,358.81,55502.0,343.5222,343.6752,342.8145,343.1492,55502.0
2022-09-06 15:00:00,358.86,359.61,358.4,359.61,149231.0,343.197,343.9143,342.7571,343.9143,149231.0
2022-09-06 15:10:00,359.61,360.1,359.36,359.46,91875.0,343.9143,344.3829,343.6752,343.7708,91875.0
2022-09-06 15:20:00,359.42,359.76,358.85,359.35,91341.0,343.7325,344.0577,343.1874,343.6656,91341.0
2022-09-06 15:30:00,359.27,359.3,358.26,358.61,66771.0,343.5891,343.6178,342.6232,342.9579,66771.0
2022-09-06 15:40:00,358.54,359.63,358.54,359.33,93054.0,342.891,343.9334,342.891,343.6465,93054.0
2022-09-06 15:50:00,359.3,359.3,358.22,359.21,257324.0,343.6178,343.6178,342.5849,343.5317,257324.0
2022-09-07 09:30:00,358.86,360.63,358.69,360.48,129784.0,343.197,344.8897,343.0344,344.7463,129784.0
2022-09-07 09:40:00,360.36,361.0,360.3,360.74,70892.0,344.6315,345.2436,344.5741,344.9949,70892.0
2022-09-07 09:50:00,360.79,360.82,359.89,360.09,63380.0,345.0428,345.0714,344.182,344.3733,63380.0
2022-09-07 10:00:00,360.11,360.62,359.38,360.08,37506.0,344.3924,344.8802,343.6943,344.3637,37506.0
2022-09-07 10:10:00,360.22,360.31,359.25,359.92,38541.0,344.4976,344.5837,343.57,344.2107,38541.0
2022-09-07 10:20:00,360.0,360.71,359.67,360.58,34438.0,344.2872,344.9662,343.9716,344.8419,34438.0
2022-09-07 10:30:00,360.76,361.56,360.69,360.89,57312.0,345.0141,345.7791,344.9471,345.1384,57312.0
2022-09-07 10:40:00,360.84,361.18,360.46,360.73,49133.0,345.0906,345.4157,344.7272,344.9854,49133.0
2022-09-07 10:50:00,360.79,361.38,360.65,361.07,45708.0,345.0428,345.607,344.9089,345.3105,45708.0
2022-09-07 11:00:00,361.07,362.0,360.66,361.85,39330.0,345.3105,346.1999,344.9184,346.0565,39330.0
2022-09-07 11:10:00,361.87,362.6,361.86,362.13,41914.0,346.0756,346.7738,346.0661,346.3243,41914.0
2022-09-07 11:20:00,362.24,362.5,362.1,362.1,49581.0,346.4295,346.6781,346.2956,346.2956,49581.0
2022-09-07 11:30:00,362.16,362.42,361.73,362.15,34834.0,346.353,346.6016,345.9417,346.3434,34834.0
2022-09-07 11:40:00,362.04,362.32,361.64,362.18,22969.0,346.2382,346.506,345.8557,346.3721,22969.0
2022-09-07 11:50:00,362.21,362.57,362.12,362.13,19212.0,346.4008,346.7451,346.3147,346.3243,19212.0
2022-09-07 12:00:00,362.15,362.42,361.79,362.33,27893.0,346.3434,346.6016,345.9991,346.5155,27893.0
2022-09-07 12:10:00,362.32,362.36,361.54,361.61,18682.0,346.506,346.5442,345.76,345.827,18682.0
2022-09-07 12:20:00,361.59,361.74,361.14,361.71,32471.0,345.8078,345.9513,345.3775,345.9226,32471.0
2022-09-07 12:30:00,361.68,362.39,361.33,362.39,29492.0,345.8939,346.5729,345.5592,346.5729,29492.0
2022-09-07 12:40:00,362.34,363.17,362.28,362.86,55075.0,346.5251,347.3189,346.4677,347.0224,55075.0
2022-09-07 12:50:00,362.91,362.99,362.44,362.81,25645.0,347.0702,347.1467,346.6207,346.9746,25645.0
2022-09-07 13:00:00,362.86,363.42,362.77,363.19,47405.0,347.0224,347.558,346.9363,347.338,47405.0
2022-09-07 13:10:00,363.21,363.35,362.88,362.93,32303.0,347.3571,347.491,347.0415,347.0894,32303.0
2022-09-07 13:20:00,362.93,363.34,362.7,362.74,18370.0,347.0894,347.4815,346.8694,346.9076,18370.0
2022-09-07 13:30:00,362.88,363.66,362.81,363.6,24845.0,347.0415,347.7875,346.9746,347.7301,24845.0
2022-09-07 13:40:00,363.56,364.37,363.56,364.37,51240.0,347.6919,348.4665,347.6919,348.4665,51240.0
2022-09-07 13:50:00,364.33,364.55,364.26,364.43,62436.0,348.4282,348.6386,348.3613,348.5239,62436.0
2022-09-07 14:00:00,364.42,365.45,364.32,364.86,74958.0,348.5143,349.4994,348.4187,348.9351,74958.0
2022-09-07 14:10:00,364.85,365.03,364.27,364.27,56340.0,348.9255,349.0977,348.3709,348.3709,56340.0
2022-09-07 14:20:00,364.31,365.09,364.21,365.05,44659.0,348.4091,349.1551,348.3135,349.1168,44659.0
2022-09-07 14:30:00,364.99,365.48,364.84,365.24,94383.0,349.0594,349.5281,348.916,349.2985,94383.0
2022-09-07 14:40:00,365.25,365.58,365.23,365.5,80836.0,349.3081,349.6237,349.289,349.5472,80836.0
2022-09-07 14:50:00,365.49,365.74,365.14,365.66,60945.0,349.5376,349.7767,349.2029,349.7002,60945.0
2022-09-07 15:00:00,365.64,365.99,365.41,365.99,58169.0,349.6811,350.0158,349.4611,350.0158,58169.0
2022-09-07 15:10:00,366.0,366.17,365.57,365.68,77062.0,350.0254,350.1879,349.6141,349.7193,77062.0
2022-09-07 15:20:00,365.68,366.38,365.51,366.34,68052.0,349.7193,350.3888,349.5567,350.3505,68052.0
2022-09-07 15:30:00,366.34,366.34,365.66,365.82,48253.0,350.3505,350.3505,349.7002,349.8532,48253.0
2022-09-07 15:40:00,365.89,366.36,365.5,366.25,1114054.0,349.9202,350.3696,349.5472,350.2644,1114054.0
2022-09-07 15:50:00,366.26,366.26,365.33,365.69,194167.0,350.274,350.274,349.3846,349.7289,194167.0
2022-09-08 09:30:00,363.38,363.47,362.27,362.98,162304.0,347.5197,347.6058,346.4582,347.1372,162304.0
2022-09-08 09:40:00,362.95,365.01,362.34,364.57,144850.0,347.1085,349.0786,346.5251,348.6578,144850.0
2022-09-08 09:50:00,364.57,365.5,364.25,365.11,165643.0,348.6578,349.5472,348.3517,349.1742,165643.0
2022-09-08 10:00:00,365.28,365.37,363.84,364.64,59532.0,349.3368,349.4229,347.9596,348.7247,59532.0
2022-09-08 10:10:00,364.66,365.96,364.17,365.96,90986.0,348.7438,349.9871,348.2752,349.9871,90986.0
2022-09-08 10:20:00,365.9,366.27,365.17,365.64,58525.0,349.9297,350.2836,349.2316,349.6811,58525.0
2022-09-08 10:30:00,365.67,367.04,365.39,366.87,133379.0,349.7098,351.02,349.442,350.8574,133379.0
2022-09-08 10:40:00,366.83,367.31,366.63,367.03,88612.0,350.8191,351.2782,350.6279,351.0104,88612.0
2022-09-08 10:50:00,367.02,367.67,366.71,367.62,53866.0,351.0008,351.6225,350.7044,351.5746,53866.0
2022-09-08 11:00:00,367.62,368.35,367.53,368.13,99752.0,351.5746,352.2728,351.4886,352.0624,99752.0
2022-09-08 11:10:00,368.18,368.44,367.87,368.29,31866.0,352.1102,352.3589,351.8137,352.2154,31866.0
2022-09-08 11:20:00,368.27,368.48,367.91,368.0,26156.0,352.1963,352.3971,351.852,351.9381,26156.0
2022-09-08 11:30:00,368.0,368.3,367.43,367.43,49824.0,351.9381,352.225,351.3929,351.3929,49824.0
2022-09-08 11:40:00,367.45,367.59,367.0,367.17,39148.0,351.4121,351.546,350.9817,351.1443,39148.0
2022-09-08 11:50:00,367.14,367.52,366.96,367.25,22967.0,351.1156,351.479,350.9435,351.2208,22967.0
2022-09-08 12:00:00,367.21,367.35,363.84,364.4,115973.0,351.1825,351.3164,347.9596,348.4952,115973.0
2022-09-08 12:10:00,364.37,364.37,363.48,363.97,88586.0,348.4665,348.4665,347.6153,348.084,88586.0
2022-09-08 12:20:00,364.07,364.33,363.17,364.19,53366.0,348.1796,348.4282,347.3189,348.2944,53366.0
2022-09-08 12:30:00,364.05,365.11,364.05,364.91,41848.0,348.1605,349.1742,348.1605,348.9829,41848.0
2022-09-08 12:40:00,364.85,365.9,364.69,365.66,34570.0,348.9255,349.9297,348.7725,349.7002,34570.0
2022-09-08 12:50:00,365.62,366.18,365.6,365.78,51680.0,349.6619,350.1975,349.6428,349.815,51680.0
2022-09-08 13:00:00,365.7,365.92,365.07,365.39,34800.0,349.7384,349.9488,349.1359,349.442,34800.0
2022-09-08 13:10:00,365.51,367.01,365.51,366.76,61584.0,349.5567,350.9913,349.5567,350.7522,61584.0
2022-09-08 13:20:00,366.77,367.25,366.61,366.91,37690.0,350.7617,351.2208,350.6087,350.8956,37690.0
2022-09-08 13:30:00,367.01,367.56,366.5,367.13,45485.0,350.9913,351.5173,350.5035,351.106,45485.0
2022-09-08 13:40:00,367.19,367.4,367.04,367.39,20093.0,351.1634,351.3643,351.02,351.3547,20093.0
2022-09-08 13:50:00,367.38,367.45,366.03,366.75,65991.0,351.3451,351.4121,350.054,350.7426,65991.0
2022-09-08 14:00:00,366.74,367.32,366.7,366.88,80172.0,350.7331,351.2877,350.6948,350.8669,80172.0
2022-09-08 14:10:00,366.9,367.24,366.53,367.24,24883.0,350.8861,351.2112,350.5322,351.2112,24883.0
2022-09-08 14:20:00,367.09,367.26,366.93,367.03,73022.0,351.0678,351.2304,350.9148,351.0104,73022.0
2022-09-08 14:30:00,367.15,367.74,367.12,367.69,37807.0,351.1252,351.6894,351.0965,351.6416,37807.0
2022-09-08 14:40:00,367.67,367.7,366.25,366.54,90601.0,351.6225,351.6512,350.2644,350.5418,90601.0
2022-09-08 14:50:00,366.48,366.85,366.15,366.4,48416.0,350.4844,350.8383,350.1688,350.4079,48416.0
2022-09-08 15:00:00,366.48,366.73,365.72,366.19,61695.0,350.4844,350.7235,349.7576,350.2071,61695.0
2022-09-08 15:10:00,366.15,366.91,366.01,366.75,44186.0,350.1688,350.8956,350.0349,350.7426,44186.0
2022-09-08 15:20:00,366.91,367.23,366.79,366.91,45747.0,350.8956,351.2017,350.7809,350.8956,45747.0
2022-09-08 15:30:00,366.91,367.25,366.54,366.83,34984.0,350.8956,351.2208,350.5418,350.8191,34984.0
2022-09-08 15:40:00,366.88,366.91,366.19,366.53,44548.0,350.8669,350.8956,350.2071,350.5322,44548.0
2022-09-08 15:50:00,366.52,368.13,366.51,368.07,114070.0,350.5227,352.0624,350.5131,352.005,114070.0
2022-09-09 09:30:00,370.24,371.27,370.24,370.76,175342.0,354.0803,355.0653,354.0803,354.5776,175342.0
2022-09-09 09:40:00,370.91,371.18,369.98,370.74,160458.0,354.7211,354.9793,353.8316,354.5585,160458.0
2022-09-09 09:50:00,370.8,371.66,370.44,371.6,44253.0,354.6159,355.4383,354.2716,355.3809,44253.0
2022-09-09 10:00:00,371.68,372.49,371.53,372.46,95656.0,355.4574,356.2321,355.314,356.2034,95656.0
2022-09-09 10:10:00,372.5,372.78,371.89,372.16,82646.0,356.2417,356.5094,355.6583,355.9165,82646.0
2022-09-09 10:20:00,372.19,372.48,371.69,372.43,52075.0,355.9452,356.2225,355.467,356.1747,52075.0
2022-09-09 10:30:00,372.45,372.84,372.24,372.74,37725.0,356.1938,356.5668,355.993,356.4712,37725.0
2022-09-09 10:40:00,372.77,373.32,372.75,373.22,47857.0,356.4999,357.0259,356.4807,356.9302,47857.0
2022-09-09 10:50:00,373.23,373.41,372.84,373.18,42577.0,356.9398,357.1119,356.5668,356.892,42577.0
2022-09-09 11:00:00,373.2,373.37,372.6,372.6,25866.0,356.9111,357.0737,356.3373,356.3373,25866.0
2022-09-09 11:10:00,372.63,373.05,372.39,372.39,33531.0,356.366,356.7676,356.1365,356.1365,33531.0
2022-09-09 11:20:00,372.42,372.92,372.14,372.77,44411.0,356.1651,356.6433,355.8974,356.4999,44411.0
2022-09-09 11:30:00,372.69,373.16,372.38,373.16,18703.0,356.4234,356.8728,356.1269,356.8728,18703.0
2022-09-09 11:40:00,373.18,373.29,372.79,372.79,22725.0,356.892,356.9972,356.519,356.519,22725.0
2022-09-09 11:50:00,372.74,372.91,372.46,372.88,46511.0,356.4712,356.6338,356.2034,356.6051,46511.0
2022-09-09 12:00:00,372.9,373.0,371.99,372.36,33726.0,356.6242,356.7198,355.7539,356.1078,33726.0
2022-09-09 12:10:00,372.45,372.67,371.98,372.38,18602.0,356.1938,356.4042,355.7443,356.1269,18602.0
2022-09-09 12:20:00,372.41,372.41,371.72,372.12,26549.0,356.1556,356.1556,355.4957,355.8782,26549.0
2022-09-09 12:30:00,372.15,372.74,371.94,372.51,42767.0,355.9069,356.4712,355.7061,356.2512,42767.0
2022-09-09 12:40:00,372.57,372.94,372.35,372.93,31937.0,356.3086,356.6624,356.0982,356.6529,31937.0
2022-09-09 12:50:00,372.92,373.23,372.84,373.2,24875.0,356.6433,356.9398,356.5668,356.9111,24875.0
2022-09-09 13:00:00,373.23,373.34,372.76,373.34,24369.0,356.9398,357.045,356.4903,357.045,24369.0
2022-09-09 13:10:00,373.3,373.78,373.28,373.6,70019.0,357.0067,357.4658,356.9876,357.2936,70019.0
2022-09-09 13:20:00,373.61,373.7,373.42,373.53,23551.0,357.3032,357.3893,357.1215,357.2267,23551.0
2022-09-09 13:30:00,373.55,373.97,373.54,373.94,29284.0,357.2458,357.6475,357.2363,357.6188,29284.0
2022-09-09 13:40:00,373.94,373.94,373.33,373.69,30142.0,357.6188,357.6188,357.0354,357.3797,30142.0
2022-09-09 13:50:00,373.7,373.78,373.47,373.72,15587.0,357.3893,357.4658,357.1693,357.4084,15587.0
2022-09-09 14:00:00,373.69,373.7,373.25,373.47,30920.0,357.3797,357.3893,356.9589,357.1693,30920.0
2022-09-09 14:10:00,373.45,373.95,373.3,373.87,35423.0,357.1502,357.6284,357.0067,357.5519,35423.0
2022-09-09 14:20:00,373.87,374.06,373.77,374.05,37510.0,357.5519,357.7336,357.4562,357.724,37510.0
2022-09-09 14:30:00,373.99,374.07,373.6,373.91,21963.0,357.6666,357.7431,357.2936,357.5901,21963.0
2022-09-09 14:40:00,373.88,374.04,373.57,373.62,36835.0,357.5614,357.7144,357.265,357.3128,36835.0
2022-09-09 14:50:00,373.63,373.96,373.38,373.88,32639.0,357.3223,357.6379,357.0832,357.5614,32639.0
2022-09-09 15:00:00,373.89,374.28,373.77,374.04,39412.0,357.571,357.944,357.4562,357.7144,39412.0
2022-09-09 15:10:00,374.07,374.45,374.02,374.38,73623.0,357.7431,358.1065,357.6953,358.0396,73623.0
2022-09-09 15:20:00,374.43,374.43,374.07,374.23,36772.0,358.0874,358.0874,357.7431,357.8961,36772.0
2022-09-09 15:30:00,374.26,374.32,373.99,374.11,54301.0,357.9248,357.9822,357.6666,357.7814,54301.0
2022-09-09 15:40:00,374.12,374.61,374.07,374.3,64815.0,357.7909,358.2596,357.7431,357.9631,64815.0
2022-09-09 15:50:00,374.26,374.31,373.66,373.73,170328.0,357.9248,357.9727,357.351,357.418,170328.0
2022-09-12 09:30:00,375.82,376.4,375.51,375.86,234457.0,359.4167,359.9714,359.1203,359.455,234457.0
2022-09-12 09:40:00,375.95,376.95,375.94,376.66,47141.0,359.5411,360.4974,359.5315,360.2201,47141.0
2022-09-12 09:50:00,376.65,377.88,376.62,377.88,42781.0,360.2105,361.3868,360.1818,361.3868,42781.0
2022-09-12 10:00:00,377.87,377.93,377.51,377.73,81954.0,361.3773,361.4347,361.033,361.2434,81954.0
2022-09-12 10:10:00,377.74,378.39,377.56,378.28,45372.0,361.2529,361.8746,361.0808,361.7694,45372.0
2022-09-12 10:20:00,378.3,378.51,378.13,378.17,88987.0,361.7885,361.9893,361.6259,361.6642,88987.0
2022-09-12 10:30:00,378.21,378.32,377.69,377.98,60260.0,361.7024,361.8076,361.2051,361.4825,60260.0
2022-09-12 10:40:00,377.97,378.11,377.61,378.07,46410.0,361.4729,361.6068,361.1286,361.5685,46410.0
2022-09-12 10:50:00,377.98,378.12,377.22,377.37,34876.0,361.4825,361.6164,360.7556,360.8991,34876.0
2022-09-12 11:00:00,377.35,377.47,376.87,377.05,25562.0,360.88,360.9947,360.4209,360.5931,25562.0
2022-09-12 11:10:00,377.0,377.29,376.8,377.28,19550.0,360.5452,360.8226,360.354,360.813,19550.0
2022-09-12 11:20:00,377.3,377.88,377.25,377.84,18692.0,360.8321,361.3868,360.7843,361.3486,18692.0
2022-09-12 11:30:00,377.92,378.01,377.19,377.43,35012.0,361.4251,361.5112,360.727,360.9565,35012.0
2022-09-12 11:40:00,377.49,377.66,376.94,377.11,17097.0,361.0139,361.1764,360.4879,360.6504,17097.0
2022-09-12 11:50:00,377.19,377.19,375.68,376.22,81456.0,360.727,360.727,359.2829,359.7993,81456.0
2022-09-12 12:00:00,376.3,376.51,375.8,375.8,40762.0,359.8758,360.0766,359.3976,359.3976,40762.0
2022-09-12 12:10:00,375.68,376.36,375.51,376.06,66039.0,359.2829,359.9332,359.1203,359.6463,66039.0
2022-09-12 12:20:00,376.02,376.65,375.97,376.47,66286.0,359.608,360.2105,359.5602,360.0384,66286.0
2022-09-12 12:30:00,376.52,376.87,376.25,376.83,38858.0,360.0862,360.4209,359.828,360.3827,38858.0
2022-09-12 12:40:00,376.83,377.1,376.53,376.77,48011.0,360.3827,360.6409,360.0958,360.3253,48011.0
2022-09-12 12:50:00,376.81,377.15,376.81,377.13,18082.0,360.3635,360.6887,360.3635,360.6696,18082.0
2022-09-12 13:00:00,377.15,377.53,376.48,377.53,39962.0,360.6887,361.0521,360.0479,361.0521,39962.0
2022-09-12 13:10:00,377.53,377.61,377.37,377.43,23535.0,361.0521,361.1286,360.8991,360.9565,23535.0
2022-09-12 13:20:00,377.43,377.84,377.31,377.83,15079.0,360.9565,361.3486,360.8417,361.339,15079.0
2022-09-12 13:30:00,377.9,377.9,377.52,377.52,16730.0,361.406,361.406,361.0425,361.0425,16730.0
2022-09-12 13:40:00,377.49,377.57,377.18,377.51,14932.0,361.0139,361.0904,360.7174,361.033,14932.0
2022-09-12 13:50:00,377.51,377.85,377.51,377.76,16461.0,361.033,361.3581,361.033,361.2721,16461.0
2022-09-12 14:00:00,377.74,377.79,377.23,377.35,26566.0,361.2529,361.3008,360.7652,360.88,26566.0
2022-09-12 14:10:00,377.29,377.83,376.91,377.02,32171.0,360.8226,361.339,360.4592,360.5644,32171.0
2022-09-12 14:20:00,377.16,377.39,376.7,376.79,26927.0,360.6983,360.9182,360.2583,360.3444,26927.0
2022-09-12 14:30:00,376.73,377.07,376.43,377.0,146256.0,360.287,360.6122,360.0001,360.5452,146256.0
2022-09-12 14:40:00,377.0,377.4,376.85,377.37,24103.0,360.5452,360.9278,360.4018,360.8991,24103.0
2022-09-12 14:50:00,377.36,377.41,377.1,377.17,40376.0,360.8895,360.9373,360.6409,360.7078,40376.0
2022-09-12 15:00:00,377.1,377.67,377.02,377.62,24984.0,360.6409,361.186,360.5644,361.1382,24984.0
2022-09-12 15:10:00,377.58,377.67,377.23,377.33,44391.0,361.0999,361.186,360.7652,360.8608,44391.0
2022-09-12 15:20:00,377.38,377.52,376.91,377.03,55324.0,360.9087,361.0425,360.4592,360.5739,55324.0
2022-09-12 15:30:00,376.97,377.16,376.74,377.06,65327.0,360.5166,360.6983,360.2966,360.6026,65327.0
2022-09-12 15:40:00,377.02,377.6,376.83,377.47,81037.0,360.5644,361.1191,360.3827,360.9947,81037.0
2022-09-12 15:50:00,377.37,377.9,377.05,377.79,314168.0,360.8991,361.406,360.5931,361.3008,314168.0
2022-09-13 09:30:00,369.34,370.53,368.43,369.09,228032.0,353.2196,354.3576,352.3493,352.9805,228032.0
2022-09-13 09:40:00,369.12,369.67,368.65,369.27,79183.0,353.0092,353.5352,352.5597,353.1526,79183.0
2022-09-13 09:50:00,369.32,370.0,368.5,368.53,68649.0,353.2004,353.8508,352.4162,352.4449,68649.0
2022-09-13 10:00:00,368.44,368.62,367.43,368.04,344051.0,352.3589,352.531,351.3929,351.9763,344051.0
2022-09-13 10:10:00,368.01,368.62,367.62,368.62,146498.0,351.9476,352.531,351.5746,352.531,146498.0
2022-09-13 10:20:00,368.41,368.57,367.51,367.83,208896.0,352.3302,352.4832,351.4694,351.7755,208896.0
2022-09-13 10:30:00,367.82,368.1,366.83,366.86,154376.0,351.7659,352.0337,350.8191,350.8478,154376.0
2022-09-13 10:40:00,366.96,366.99,366.1,366.14,154114.0,350.9435,350.9721,350.121,350.1592,154114.0
2022-09-13 10:50:00,366.12,366.45,365.88,366.22,130788.0,350.1401,350.4557,349.9106,350.2358,130788.0
2022-09-13 11:00:00,366.22,366.59,365.98,366.37,73842.0,350.2358,350.5896,350.0062,350.3792,73842.0
2022-09-13 11:10:00,366.33,366.36,365.74,365.9,119504.0,350.341,350.3696,349.7767,349.9297,119504.0
2022-09-13 11:20:00,365.88,366.21,365.65,365.95,76647.0,349.9106,350.2262,349.6906,349.9775,76647.0
2022-09-13 11:30:00,365.78,366.28,365.73,366.27,70343.0,349.815,350.2931,349.7671,350.2836,70343.0
2022-09-13 11:40:00,366.21,366.24,365.54,365.71,56911.0,350.2262,350.2549,349.5854,349.748,56911.0
2022-09-13 11:50:00,365.71,366.04,365.62,365.66,48288.0,349.748,350.0636,349.6619,349.7002,48288.0
2022-09-13 12:00:00,365.73,366.49,365.54,366.47,92048.0,349.7671,350.494,349.5854,350.4748,92048.0
2022-09-13 12:10:00,366.42,366.89,366.26,366.65,40875.0,350.427,350.8765,350.274,350.647,40875.0
2022-09-13 12:20:00,366.68,366.68,365.8,365.99,43862.0,350.6757,350.6757,349.8341,350.0158,43862.0
2022-09-13 12:30:00,365.91,366.37,365.62,366.27,26615.0,349.9393,350.3792,349.6619,350.2836,26615.0
2022-09-13 12:40:00,366.25,366.37,365.96,366.34,21472.0,350.2644,350.3792,349.9871,350.3505,21472.0
2022-09-13 12:50:00,366.38,366.58,366.16,366.22,32805.0,350.3888,350.58,350.1784,350.2358,32805.0
2022-09-13 13:00:00,366.2,366.81,365.85,366.37,40157.0,350.2166,350.8,349.8819,350.3792,40157.0
2022-09-13 13:10:00,366.34,366.97,366.25,366.42,38304.0,350.3505,350.953,350.2644,350.427,38304.0
2022-09-13 13:20:00,366.45,367.2,366.32,367.16,35912.0,350.4557,351.173,350.3314,351.1347,35912.0
2022-09-13 13:30:00,367.2,367.37,366.68,366.96,33146.0,351.173,351.3356,350.6757,350.9435,33146.0
2022-09-13 13:40:00,366.98,367.04,366.56,366.82,35490.0,350.9626,351.02,350.5609,350.8096,35490.0
2022-09-13 13:50:00,366.81,366.82,366.23,366.25,31118.0,350.8,350.8096,350.2453,350.2644,31118.0
2022-09-13 14:00:00,366.27,366.32,365.65,365.66,32649.0,350.2836,350.3314,349.6906,349.7002,32649.0
2022-09-13 14:10:00,365.69,366.04,365.47,365.96,29831.0,349.7289,350.0636,349.5185,349.9871,29831.0
2022-09-13 14:20:00,366.0,366.11,365.1,365.18,46358.0,350.0254,350.1306,349.1646,349.2411,46358.0
2022-09-13 14:30:00,365.16,365.2,364.73,364.76,49980.0,349.222,349.2603,348.8108,348.8395,49980.0
2022-09-13 14:40:00,364.71,364.87,364.25,364.25,35682.0,348.7917,348.9447,348.3517,348.3517,35682.0
2022-09-13 14:50:00,364.28,364.36,363.65,364.03,66244.0,348.3804,348.4569,347.7779,348.1413,66244.0
2022-09-13 15:00:00,363.92,364.08,363.36,363.37,52773.0,348.0361,348.1892,347.5006,347.5101,52773.0
2022-09-13 15:10:00,363.47,363.47,362.8,362.93,135925.0,347.6058,347.6058,346.965,347.0894,135925.0
2022-09-13 15:20:00,362.94,363.12,362.33,362.37,217575.0,347.0989,347.2711,346.5155,346.5538,217575.0
2022-09-13 15:30:00,362.39,362.42,360.8,361.58,252527.0,346.5729,346.6016,345.0523,345.7983,252527.0
2022-09-13 15:40:00,361.56,361.57,360.28,360.95,129889.0,345.7791,345.7887,344.555,345.1958,129889.0
2022-09-13 15:50:00,360.97,362.16,360.88,361.38,269606.0,345.2149,346.353,345.1288,345.607,269606.0
2022-09-14 09:30:00,362.58,362.7,361.29,362.09,216297.0,346.7546,346.8694,345.5209,346.286,216297.0
2022-09-14 09:40:00,362.04,363.67,361.64,362.64,109933.0,346.2382,347.7971,345.8557,346.812,109933.0
2022-09-14 09:50:00,362.58,363.12,362.24,363.12,40722.0,346.7546,347.2711,346.4295,347.2711,40722.0
2022-09-14 10:00:00,363.21,363.21,362.16,362.66,55191.0,347.3571,347.3571,346.353,346.8311,55191.0
2022-09-14 10:10:00,362.61,363.03,361.99,362.08,39879.0,346.7833,347.185,346.1904,346.2764,39879.0
2022-09-14 10:20:00,362.27,362.37,360.28,360.34,108106.0,346.4582,346.5538,344.555,344.6124,108106.0
2022-09-14 10:30:00,360.35,362.56,360.15,362.35,105970.0,344.622,346.7355,344.4307,346.5347,105970.0
2022-09-14 10:40:00,362.36,363.07,362.06,362.6,59174.0,346.5442,347.2232,346.2573,346.7738,59174.0
2022-09-14 10:50:00,362.62,363.7,362.5,363.56,64806.0,346.7929,347.8257,346.6781,347.6919,64806.0
2022-09-14 11:00:00,363.55,363.91,362.87,363.85,49138.0,347.6823,348.0266,347.032,347.9692,49138.0
2022-09-14 11:10:00,363.87,364.17,363.17,363.31,73773.0,347.9883,348.2752,347.3189,347.4528,73773.0
2022-09-14 11:20:00,363.33,363.33,362.66,362.69,41052.0,347.4719,347.4719,346.8311,346.8598,41052.0
2022-09-14 11:30:00,362.71,363.03,362.46,362.93,31929.0,346.879,347.185,346.6399,347.0894,31929.0
2022-09-14 11:40:00,362.99,363.53,362.94,363.17,34864.0,347.1467,347.6632,347.0989,347.3189,34864.0
2022-09-14 11:50:00,363.22,363.36,362.72,362.75,19405.0,347.3667,347.5006,346.8885,346.9172,19405.0
2022-09-14 12:00:00,362.81,362.94,362.21,362.54,24654.0,346.9746,347.0989,346.4008,346.7164,24654.0
2022-09-14 12:10:00,362.51,362.96,362.25,362.76,24091.0,346.6877,347.118,346.439,346.9268,24091.0
2022-09-14 12:20:00,362.74,363.03,362.34,362.55,36469.0,346.9076,347.185,346.5251,346.7259,36469.0
2022-09-14 12:30:00,362.62,363.18,362.27,363.01,26771.0,346.7929,347.3284,346.4582,347.1659,26771.0
2022-09-14 12:40:00,362.98,363.53,362.98,363.39,23087.0,347.1372,347.6632,347.1372,347.5293,23087.0
2022-09-14 12:50:00,363.4,363.75,363.13,363.36,41657.0,347.5388,347.8736,347.2806,347.5006,41657.0
2022-09-14 13:00:00,363.37,363.65,362.91,363.22,33606.0,347.5101,347.7779,347.0702,347.3667,33606.0
2022-09-14 13:10:00,363.24,363.75,363.17,363.29,30412.0,347.3858,347.8736,347.3189,347.4336,30412.0
2022-09-14 13:20:00,363.42,363.44,362.85,363.08,93656.0,347.558,347.5771,347.0128,347.2328,93656.0
2022-09-14 13:30:00,363.12,363.24,362.5,362.5,37784.0,347.2711,347.3858,346.6781,346.6781,37784.0
2022-09-14 13:40:00,362.48,362.63,361.06,361.33,54023.0,346.659,346.8024,345.301,345.5592,54023.0
2022-09-14 13:50:00,361.35,361.86,361.19,361.34,32546.0,345.5783,346.0661,345.4253,345.5687,32546.0
2022-09-14 14:00:00,361.4,361.61,360.77,361.01,94073.0,345.6261,345.827,345.0236,345.2532,94073.0
2022-09-14 14:10:00,361.0,361.33,360.62,361.32,41492.0,345.2436,345.5592,344.8802,345.5496,41492.0
2022-09-14 14:20:00,361.32,361.47,361.17,361.34,36994.0,345.5496,345.6931,345.4062,345.5687,36994.0
2022-09-14 14:30:00,361.38,361.96,361.32,361.86,34274.0,345.607,346.1617,345.5496,346.0661,34274.0
2022-09-14 14:40:00,361.71,362.01,361.03,361.51,38806.0,345.9226,346.2095,345.2723,345.7313,38806.0
2022-09-14 14:50:00,361.54,361.68,360.73,360.92,32604.0,345.76,345.8939,344.9854,345.1671,32604.0
2022-09-14 15:00:00,360.88,361.54,360.72,361.54,31032.0,345.1288,345.76,344.9758,345.76,31032.0
2022-09-14 15:10:00,361.56,361.56,359.72,360.13,109601.0,345.7791,345.7791,344.0195,344.4116,109601.0
2022-09-14 15:20:00,360.15,360.7,359.88,360.36,78791.0,344.4307,344.9567,344.1725,344.6315,78791.0
2022-09-14 15:30:00,360.36,360.6,359.53,360.49,80853.0,344.6315,344.861,343.8377,344.7558,80853.0
2022-09-14 15:40:00,360.51,361.56,360.3,361.37,112537.0,344.775,345.7791,344.5741,345.5974,112537.0
2022-09-14 15:50:00,361.51,363.05,361.47,362.71,141621.0,345.7313,347.2041,345.6931,346.879,141621.0
2022-09-15 09:30:00,361.16,361.57,360.65,360.97,138616.0,345.3966,345.7887,344.9089,345.2149,138616.0
2022-09-15 09:40:00,361.15,362.77,361.11,362.77,45568.0,345.387,346.9363,345.3488,346.9363,45568.0
2022-09-15 09:50:00,363.0,363.4,362.7,363.25,59886.0,347.1563,347.5388,346.8694,347.3954,59886.0
2022-09-15 10:00:00,363.34,363.97,362.97,363.05,80268.0,347.4815,348.084,347.1276,347.2041,80268.0
2022-09-15 10:10:00,363.01,363.68,362.85,363.29,70989.0,347.1659,347.8066,347.0128,347.4336,70989.0
2022-09-15 10:20:00,363.23,363.24,361.08,361.18,51420.0,347.3763,347.3858,345.3201,345.4157,51420.0
2022-09-15 10:30:00,361.15,361.85,360.89,361.6,46606.0,345.387,346.0565,345.1384,345.8174,46606.0
2022-09-15 10:40:00,361.63,361.79,360.91,360.98,37307.0,345.8461,345.9991,345.1575,345.2245,37307.0
2022-09-15 10:50:00,360.92,360.92,359.54,359.78,90364.0,345.1671,345.1671,343.8473,344.0768,90364.0
2022-09-15 11:00:00,359.69,360.21,359.39,359.75,63797.0,343.9908,344.4881,343.7039,344.0481,63797.0
2022-09-15 11:10:00,359.66,359.97,359.03,359.97,90300.0,343.9621,344.2585,343.3596,344.2585,90300.0
2022-09-15 11:20:00,359.94,360.83,359.81,360.57,69489.0,344.2299,345.081,344.1055,344.8324,69489.0
2022-09-15 11:30:00,360.58,360.87,360.18,360.31,44380.0,344.8419,345.1193,344.4594,344.5837,44380.0
2022-09-15 11:40:00,360.32,360.59,360.03,360.12,75070.0,344.5933,344.8515,344.3159,344.402,75070.0
2022-09-15 11:50:00,360.06,360.06,358.86,359.38,47408.0,344.3446,344.3446,343.197,343.6943,47408.0
2022-09-15 12:00:00,359.42,359.74,358.99,359.03,30297.0,343.7325,344.0386,343.3213,343.3596,30297.0
2022-09-15 12:10:00,359.03,359.43,358.69,359.41,51226.0,343.3596,343.7421,343.0344,343.723,51226.0
2022-09-15 12:20:00,359.36,359.5,358.98,359.12,33741.0,343.6752,343.8091,343.3118,343.4456,33741.0
2022-09-15 12:30:00,359.1,360.0,359.07,359.94,37076.0,343.4265,344.2872,343.3978,344.2299,37076.0
2022-09-15 12:40:00,359.91,360.35,359.83,360.07,31986.0,344.2012,344.622,344.1247,344.3542,31986.0
2022-09-15 12:50:00,360.09,360.42,359.9,360.36,40070.0,344.3733,344.6889,344.1916,344.6315,40070.0
2022-09-15 13:00:00,360.48,362.1,360.48,361.93,91737.0,344.7463,346.2956,344.7463,346.133,91737.0
2022-09-15 13:10:00,361.92,362.4,361.65,362.24,44309.0,346.1234,346.5825,345.8652,346.4295,44309.0
2022-09-15 13:20:00,362.2,362.64,362.03,362.28,67568.0,346.3912,346.812,346.2286,346.4677,67568.0
2022-09-15 13:30:00,362.23,362.26,361.5,361.7,45827.0,346.4199,346.4486,345.7218,345.913,45827.0
2022-09-15 13:40:00,361.72,361.84,361.04,361.16,54050.0,345.9322,346.0469,345.2818,345.3966,54050.0
2022-09-15 13:50:00,361.13,361.22,360.78,361.1,20350.0,345.3679,345.454,345.0332,345.3392,20350.0
2022-09-15 14:00:00,361.14,361.14,359.65,359.84,31126.0,345.3775,345.3775,343.9525,344.1342,31126.0
2022-09-15 14:10:00,359.85,360.58,359.84,360.42,78542.0,344.1438,344.8419,344.1342,344.6889,78542.0
2022-09-15 14:20:00,360.4,360.6,359.99,360.55,36665.0,344.6698,344.861,344.2777,344.8132,36665.0
2022-09-15 14:30:00,360.57,360.93,360.18,360.58,19691.0,344.8324,345.1766,344.4594,344.8419,19691.0
2022-09-15 14:40:00,360.59,360.59,359.37,359.37,29775.0,344.8515,344.8515,343.6847,343.6847,29775.0
2022-09-15 14:50:00,359.37,359.75,359.21,359.39,42462.0,343.6847,344.0481,343.5317,343.7039,42462.0
2022-09-15 15:00:00,359.42,359.55,358.86,358.86,47099.0,343.7325,343.8569,343.197,343.197,47099.0
2022-09-15 15:10:00,358.86,358.86,357.77,357.87,103918.0,343.197,343.197,342.1546,342.2502,103918.0
2022-09-15 15:20:00,357.91,358.31,357.4,357.66,81923.0,342.2885,342.671,341.8007,342.0494,81923.0
2022-09-15 15:30:00,357.57,358.11,357.46,358.11,249252.0,341.9633,342.4797,341.8581,342.4797,249252.0
2022-09-15 15:40:00,358.04,358.82,357.74,358.4,122368.0,342.4128,343.1587,342.1259,342.7571,122368.0
2022-09-15 15:50:00,358.45,359.35,358.01,358.63,243921.0,342.8049,343.6656,342.3841,342.977,243921.0
2022-09-16 09:30:00,354.56,355.01,353.68,354.65,361250.0,339.0847,339.515,338.2431,339.1707,361250.0
2022-09-16 09:40:00,354.65,354.72,353.34,353.58,170708.0,339.1707,339.2377,337.9179,338.1474,170708.0
2022-09-16 09:50:00,353.58,354.05,352.7,353.01,145342.0,338.1474,338.5969,337.3059,337.6023,145342.0
2022-09-16 10:00:00,353.13,354.65,353.09,353.68,98290.0,337.7171,339.1707,337.6788,338.2431,98290.0
2022-09-16 10:10:00,353.89,355.63,353.86,354.58,93114.0,338.4439,340.108,338.4152,339.1038,93114.0
2022-09-16 10:20:00,354.57,355.23,354.2,354.63,99897.0,339.0942,339.7254,338.7404,339.1516,99897.0
2022-09-16 10:30:00,354.68,356.15,354.64,355.49,124426.0,339.1994,340.6053,339.1612,339.9741,124426.0
2022-09-16 10:40:00,355.46,355.88,354.28,354.34,56941.0,339.9454,340.3471,338.8169,338.8743,56941.0
2022-09-16 10:50:00,354.34,355.09,353.96,353.99,88648.0,338.8743,339.5915,338.5109,338.5396,88648.0
2022-09-16 11:00:00,353.97,354.72,353.89,354.31,85305.0,338.5204,339.2377,338.4439,338.8456,85305.0
2022-09-16 11:10:00,354.28,355.0,353.89,354.86,41236.0,338.8169,339.5055,338.4439,339.3716,41236.0
2022-09-16 11:20:00,354.64,354.64,353.84,353.97,31070.0,339.1612,339.1612,338.3961,338.5204,31070.0
2022-09-16 11:30:00,353.97,354.36,353.37,353.5,48963.0,338.5204,338.8934,337.9466,338.0709,48963.0
2022-09-16 11:40:00,353.46,353.91,353.46,353.86,106632.0,338.0327,338.463,338.0327,338.4152,106632.0
2022-09-16 11:50:00,353.91,354.74,353.79,354.68,52028.0,338.463,339.2568,338.3483,339.1994,52028.0
2022-09-16 12:00:00,354.58,354.58,353.71,353.72,35240.0,339.1038,339.1038,338.2718,338.2813,35240.0
2022-09-16 12:10:00,353.73,353.94,353.13,353.37,49195.0,338.2909,338.4917,337.7171,337.9466,49195.0
2022-09-16 12:20:00,353.38,353.38,352.69,352.9,62880.0,337.9562,337.9562,337.2963,337.4971,62880.0
2022-09-16 12:30:00,352.89,353.2,352.78,353.01,46570.0,337.4876,337.784,337.3824,337.6023,46570.0
2022-09-16 12:40:00,353.01,353.73,353.01,353.73,24103.0,337.6023,338.2909,337.6023,338.2909,24103.0
2022-09-16 12:50:00,353.77,354.04,353.6,353.95,36902.0,338.3292,338.5874,338.1666,338.5013,36902.0
2022-09-16 13:00:00,354.02,354.11,353.2,353.47,37513.0,338.5682,338.6543,337.784,338.0422,37513.0
2022-09-16 13:10:00,353.51,353.66,353.26,353.5,29047.0,338.0805,338.224,337.8414,338.0709,29047.0
2022-09-16 13:20:00,353.43,353.63,353.24,353.45,29496.0,338.004,338.1953,337.8223,338.0231,29496.0
2022-09-16 13:30:00,353.4,354.28,353.39,354.02,43635.0,337.9753,338.8169,337.9657,338.5682,43635.0
2022-09-16 13:40:00,354.09,354.09,353.28,353.36,26128.0,338.6352,338.6352,337.8605,337.937,26128.0
2022-09-16 13:50:00,353.34,353.47,352.99,353.3,38408.0,337.9179,338.0422,337.5832,337.8797,38408.0
2022-09-16 14:00:00,353.21,353.77,353.2,353.59,48042.0,337.7936,338.3292,337.784,338.157,48042.0
2022-09-16 14:10:00,353.56,353.83,353.28,353.34,31291.0,338.1283,338.3865,337.8605,337.9179,31291.0
2022-09-16 14:20:00,353.39,354.97,353.34,354.72,62984.0,337.9657,339.4768,337.9179,339.2377,62984.0
2022-09-16 14:30:00,354.71,354.99,354.26,354.48,44588.0,339.2281,339.4959,338.7978,339.0082,44588.0
2022-09-16 14:40:00,354.53,355.37,354.16,355.23,47353.0,339.056,339.8593,338.7021,339.7254,47353.0
2022-09-16 14:50:00,354.93,355.52,354.85,355.25,70277.0,339.4385,340.0028,339.362,339.7446,70277.0
2022-09-16 15:00:00,355.24,356.39,355.21,356.14,59472.0,339.735,340.8348,339.7063,340.5957,59472.0
2022-09-16 15:10:00,356.07,356.07,354.97,355.13,35554.0,340.5288,340.5288,339.4768,339.6298,35554.0
2022-09-16 15:20:00,355.19,356.27,355.0,355.21,63261.0,339.6872,340.72,339.5055,339.7063,63261.0
2022-09-16 15:30:00,355.23,355.87,354.61,355.85,71142.0,339.7254,340.3375,339.1325,340.3184,71142.0
2022-09-16 15:40:00,355.96,356.22,355.27,355.94,150657.0,340.4236,340.6722,339.7637,340.4044,150657.0
2022-09-16 15:50:00,355.86,356.48,355.68,355.88,272707.0,340.3279,340.9209,340.1558,340.3471,272707.0
2022-09-19 09:30:00,352.8,354.06,352.75,353.98,146903.0,337.4015,338.6065,337.3537,338.53,146903.0
2022-09-19 09:40:00,354.09,355.15,354.04,354.86,63149.0,338.6352,339.6489,338.5874,339.3716,63149.0
2022-09-19 09:50:00,355.0,355.66,354.86,355.14,51609.0,339.5055,340.1367,339.3716,339.6394,51609.0
2022-09-19 10:00:00,355.15,355.28,354.47,354.84,34818.0,339.6489,339.7732,338.9986,339.3525,34818.0
2022-09-19 10:10:00,354.85,356.2,354.85,355.18,60244.0,339.362,340.6531,339.362,339.6776,60244.0
2022-09-19 10:20:00,355.25,356.0,354.83,355.92,89145.0,339.7446,340.4618,339.3429,340.3853,89145.0
2022-09-19 10:30:00,355.97,356.66,355.56,356.51,38935.0,340.4331,341.093,340.041,340.9496,38935.0
2022-09-19 10:40:00,356.62,357.31,356.56,356.86,68533.0,341.0548,341.7146,340.9974,341.2843,68533.0
2022-09-19 10:50:00,356.84,356.85,356.23,356.42,82026.0,341.2652,341.2747,340.6818,340.8635,82026.0
2022-09-19 11:00:00,356.49,357.05,356.33,356.71,48875.0,340.9304,341.466,340.7774,341.1408,48875.0
2022-09-19 11:10:00,356.74,357.18,356.34,356.59,24832.0,341.1695,341.5903,340.787,341.0261,24832.0
2022-09-19 11:20:00,356.6,356.62,355.49,355.59,44334.0,341.0356,341.0548,339.9741,340.0697,44334.0
2022-09-19 11:30:00,355.5,355.56,354.69,354.89,30527.0,339.9836,340.041,339.209,339.4003,30527.0
2022-09-19 11:40:00,354.85,355.43,354.83,355.36,32022.0,339.362,339.9167,339.3429,339.8498,32022.0
2022-09-19 11:50:00,355.28,355.53,354.79,354.89,50586.0,339.7732,340.0123,339.3046,339.4003,50586.0
2022-09-19 12:00:00,354.84,355.32,354.31,355.14,36000.0,339.3525,339.8115,338.8456,339.6394,36000.0
2022-09-19 12:10:00,355.09,355.46,354.9,355.23,34236.0,339.5915,339.9454,339.4098,339.7254,34236.0
2022-09-19 12:20:00,355.18,355.29,354.73,355.01,24916.0,339.6776,339.7828,339.2473,339.515,24916.0
2022-09-19 12:30:00,354.91,356.06,354.84,355.86,77708.0,339.4194,340.5192,339.3525,340.3279,77708.0
2022-09-19 12:40:00,355.86,356.05,355.58,355.78,45436.0,340.3279,340.5096,340.0602,340.2514,45436.0
2022-09-19 12:50:00,355.81,356.52,355.81,356.39,42439.0,340.2801,340.9591,340.2801,340.8348,42439.0
2022-09-19 13:00:00,356.38,356.48,355.97,356.2,40687.0,340.8252,340.9209,340.4331,340.6531,40687.0
2022-09-19 13:10:00,356.22,356.25,355.52,355.83,52307.0,340.6722,340.7009,340.0028,340.2992,52307.0
2022-09-19 13:20:00,355.85,356.32,355.7,356.29,78974.0,340.3184,340.7679,340.1749,340.7392,78974.0
2022-09-19 13:30:00,356.29,356.31,355.31,355.67,30409.0,340.7392,340.7583,339.8019,340.1462,30409.0
2022-09-19 13:40:00,355.65,356.27,355.59,355.94,47958.0,340.1271,340.72,340.0697,340.4044,47958.0
2022-09-19 13:50:00,355.92,356.06,355.62,355.7,38870.0,340.3853,340.5192,340.0984,340.1749,38870.0
2022-09-19 14:00:00,355.74,355.89,355.35,355.8,29138.0,340.2132,340.3566,339.8402,340.2706,29138.0
2022-09-19 14:10:00,355.69,355.89,355.37,355.53,19715.0,340.1654,340.3566,339.8593,340.0123,19715.0
2022-09-19 14:20:00,355.67,355.76,355.05,355.5,31444.0,340.1462,340.2323,339.5533,339.9836,31444.0
2022-09-19 14:30:00,355.54,356.13,355.52,356.06,140541.0,340.0219,340.5861,340.0028,340.5192,140541.0
2022-09-19 14:40:00,356.06,356.06,355.4,355.51,29332.0,340.5192,340.5192,339.888,339.9932,29332.0
2022-09-19 14:50:00,355.55,356.15,355.55,356.13,74623.0,340.0315,340.6053,340.0315,340.5861,74623.0
2022-09-19 15:00:00,356.15,357.23,356.15,357.11,58871.0,340.6053,341.6381,340.6053,341.5234,58871.0
2022-09-19 15:10:00,357.17,358.05,356.98,357.61,156161.0,341.5808,342.4223,341.399,342.0015,156161.0
2022-09-19 15:20:00,357.6,358.37,357.44,358.08,49631.0,341.992,342.7284,341.839,342.451,49631.0
2022-09-19 15:30:00,358.1,358.55,358.08,358.33,194723.0,342.4702,342.9005,342.451,342.6901,194723.0
2022-09-19 15:40:00,358.33,358.56,357.98,358.06,74450.0,342.6901,342.9101,342.3554,342.4319,74450.0
2022-09-19 15:50:00,358.17,358.59,357.61,358.59,293731.0,342.5371,342.9388,342.0015,342.9388,293731.0
2022-09-20 09:30:00,355.38,355.57,354.52,354.64,144092.0,339.8689,340.0506,339.0464,339.1612,144092.0
2022-09-20 09:40:00,354.67,354.87,353.99,354.47,52125.0,339.1899,339.3811,338.5396,338.9986,52125.0
2022-09-20 09:50:00,354.35,354.66,353.88,354.27,65034.0,338.8838,339.1803,338.4344,338.8073,65034.0
2022-09-20 10:00:00,354.11,354.78,353.79,354.64,68608.0,338.6543,339.2951,338.3483,339.1612,68608.0
2022-09-20 10:10:00,354.75,354.76,353.6,353.89,64875.0,339.2664,339.2759,338.1666,338.4439,64875.0
2022-09-20 10:20:00,353.81,354.57,353.77,354.37,46776.0,338.3674,339.0942,338.3292,338.903,46776.0
2022-09-20 10:30:00,354.27,354.29,353.28,353.73,41884.0,338.8073,338.8265,337.8605,338.2909,41884.0
2022-09-20 10:40:00,353.74,354.61,353.73,354.55,55967.0,338.3005,339.1325,338.2909,339.0751,55967.0
2022-09-20 10:50:00,354.76,355.09,354.6,354.95,94199.0,339.2759,339.5915,339.1229,339.4576,94199.0
2022-09-20 11:00:00,355.0,355.5,354.55,355.43,143400.0,339.5055,339.9836,339.0751,339.9167,143400.0
2022-09-20 11:10:00,355.42,355.49,354.74,354.97,43642.0,339.9071,339.9741,339.2568,339.4768,43642.0
2022-09-20 11:20:00,354.93,355.17,354.75,354.99,41961.0,339.4385,339.668,339.2664,339.4959,41961.0
2022-09-20 11:30:00,354.95,355.25,354.63,354.77,41529.0,339.4576,339.7446,339.1516,339.2855,41529.0
2022-09-20 11:40:00,354.77,355.26,354.64,355.15,48598.0,339.2855,339.7541,339.1612,339.6489,48598.0
2022-09-20 11:50:00,355.1,356.11,354.99,355.99,40089.0,339.6011,340.567,339.4959,340.4523,40089.0
2022-09-20 12:00:00,356.0,356.38,355.87,356.06,41417.0,340.4618,340.8252,340.3375,340.5192,41417.0
2022-09-20 12:10:00,356.01,356.18,355.63,355.79,23141.0,340.4714,340.634,340.108,340.261,23141.0
2022-09-20 12:20:00,355.81,355.9,354.97,354.98,35047.0,340.2801,340.3662,339.4768,339.4863,35047.0
2022-09-20 12:30:00,354.94,355.03,354.35,354.47,35405.0,339.4481,339.5342,338.8838,338.9986,35405.0
2022-09-20 12:40:00,354.5,354.58,354.26,354.42,26972.0,339.0273,339.1038,338.7978,338.9508,26972.0
2022-09-20 12:50:00,354.4,354.77,354.31,354.62,95202.0,338.9317,339.2855,338.8456,339.1421,95202.0
2022-09-20 13:00:00,354.49,354.69,353.92,354.13,31118.0,339.0177,339.209,338.4726,338.6734,31118.0
2022-09-20 13:10:00,354.11,354.12,353.5,353.6,32676.0,338.6543,338.6639,338.0709,338.1666,32676.0
2022-09-20 13:20:00,353.67,353.92,353.12,353.19,75100.0,338.2335,338.4726,337.7075,337.7745,75100.0
2022-09-20 13:30:00,353.14,353.14,352.62,352.81,81929.0,337.7267,337.7267,337.2293,337.4111,81929.0
2022-09-20 13:40:00,352.84,353.23,352.61,352.62,23100.0,337.4397,337.8127,337.2198,337.2293,23100.0
2022-09-20 13:50:00,352.55,352.67,351.83,351.99,77191.0,337.1624,337.2772,336.4738,336.6268,77191.0
2022-09-20 14:00:00,352.06,352.75,352.06,352.75,57224.0,336.6938,337.3537,336.6938,337.3537,57224.0
2022-09-20 14:10:00,352.74,353.07,352.31,353.05,33852.0,337.3441,337.6597,336.9329,337.6406,33852.0
2022-09-20 14:20:00,353.03,353.55,352.88,353.44,66073.0,337.6215,338.1188,337.478,338.0136,66073.0
2022-09-20 14:30:00,353.06,353.17,352.46,352.51,49320.0,337.6501,337.7553,337.0763,337.1241,49320.0
2022-09-20 14:40:00,352.63,354.08,352.11,353.67,62768.0,337.2389,338.6256,336.7416,338.2335,62768.0
2022-09-20 14:50:00,353.7,354.08,353.35,353.77,41882.0,338.2622,338.6256,337.9275,338.3292,41882.0
2022-09-20 15:00:00,353.71,354.44,353.37,353.4,44063.0,338.2718,338.9699,337.9466,337.9753,44063.0
2022-09-20 15:10:00,353.51,354.21,353.45,354.17,37063.0,338.0805,338.7499,338.0231,338.7117,37063.0
2022-09-20 15:20:00,354.2,354.87,353.93,354.56,75309.0,338.7404,339.3811,338.4822,339.0847,75309.0
2022-09-20 15:30:00,354.54,355.6,353.9,355.44,96967.0,339.0655,340.0793,338.4535,339.9263,96967.0
2022-09-20 15:40:00,355.46,355.79,355.08,355.2,89069.0,339.9454,340.261,339.582,339.6967,89069.0
2022-09-20 15:50:00,355.17,355.38,354.16,354.55,202931.0,339.668,339.8689,338.7021,339.0751,202931.0
2022-09-21 09:30:00,356.38,356.9,355.74,356.21,105355.0,340.8252,341.3225,340.2132,340.6627,105355.0
2022-09-21 09:40:00,356.23,357.04,355.85,356.84,61773.0,340.6818,341.4564,340.3184,341.2652,61773.0
2022-09-21 09:50:00,356.8,356.98,356.27,356.47,42046.0,341.2269,341.399,340.72,340.9113,42046.0
2022-09-21 10:00:00,356.5,356.98,356.14,356.92,38073.0,340.94,341.399,340.5957,341.3417,38073.0
2022-09-21 10:10:00,356.92,357.0,356.55,356.56,43191.0,341.3417,341.4182,340.9878,340.9974,43191.0
2022-09-21 10:20:00,356.69,357.37,356.48,357.34,31034.0,341.1217,341.772,340.9209,341.7433,31034.0
2022-09-21 10:30:00,357.38,357.42,356.48,356.53,100729.0,341.7816,341.8198,340.9209,340.9687,100729.0
2022-09-21 10:40:00,356.46,356.58,355.9,356.15,38215.0,340.9017,341.0165,340.3662,340.6053,38215.0
2022-09-21 10:50:00,356.09,356.45,356.09,356.25,13714.0,340.5479,340.8922,340.5479,340.7009,13714.0
2022-09-21 11:00:00,356.25,356.47,355.72,355.92,21643.0,340.7009,340.9113,340.194,340.3853,21643.0
2022-09-21 11:10:00,355.97,356.29,355.94,356.09,26183.0,340.4331,340.7392,340.4044,340.5479,26183.0
2022-09-21 11:20:00,356.02,356.15,355.82,356.13,13981.0,340.4809,340.6053,340.2897,340.5861,13981.0
2022-09-21 11:30:00,356.12,356.4,356.11,356.36,24811.0,340.5766,340.8444,340.567,340.8061,24811.0
2022-09-21 11:40:00,356.36,356.6,356.2,356.2,15884.0,340.8061,341.0356,340.6531,340.6531,15884.0
2022-09-21 11:50:00,356.17,356.35,356.05,356.33,12526.0,340.6244,340.7965,340.5096,340.7774,12526.0
2022-09-21 12:00:00,356.28,356.59,356.09,356.55,18315.0,340.7296,341.0261,340.5479,340.9878,18315.0
2022-09-21 12:10:00,356.48,356.7,356.45,356.65,34877.0,340.9209,341.1313,340.8922,341.0835,34877.0
2022-09-21 12:20:00,356.61,356.75,356.39,356.75,29592.0,341.0452,341.1791,340.8348,341.1791,29592.0
2022-09-21 12:30:00,356.72,357.03,356.59,356.68,16369.0,341.1504,341.4469,341.0261,341.1121,16369.0
2022-09-21 12:40:00,356.7,356.75,356.47,356.7,24805.0,341.1313,341.1791,340.9113,341.1313,24805.0
2022-09-21 12:50:00,356.71,356.76,356.18,356.2,15851.0,341.1408,341.1886,340.634,340.6531,15851.0
2022-09-21 13:00:00,356.15,356.38,356.12,356.3,28646.0,340.6053,340.8252,340.5766,340.7487,28646.0
2022-09-21 13:10:00,356.28,356.4,355.92,356.03,21017.0,340.7296,340.8444,340.3853,340.4905,21017.0
2022-09-21 13:20:00,356.06,356.25,355.89,356.21,28637.0,340.5192,340.7009,340.3566,340.6627,28637.0
2022-09-21 13:30:00,356.3,356.63,356.25,356.61,27788.0,340.7487,341.0643,340.7009,341.0452,27788.0
2022-09-21 13:40:00,356.64,356.99,356.57,356.74,39238.0,341.0739,341.4086,341.0069,341.1695,39238.0
2022-09-21 13:50:00,356.76,357.4,356.68,357.28,58707.0,341.1886,341.8007,341.1121,341.686,58707.0
2022-09-21 14:00:00,357.06,357.3,350.95,353.22,409782.0,341.4756,341.7051,335.6322,337.8032,409782.0
2022-09-21 14:10:00,353.07,353.65,351.25,351.86,138595.0,337.6597,338.2144,335.9191,336.5025,138595.0
2022-09-21 14:20:00,351.82,353.47,351.8,352.38,107156.0,336.4643,338.0422,336.4451,336.9998,107156.0
2022-09-21 14:30:00,352.31,355.83,351.5,354.75,251985.0,336.9329,340.2992,336.1582,339.2664,251985.0
2022-09-21 14:40:00,354.66,359.3,354.13,356.79,216749.0,339.1803,343.6178,338.6734,341.2173,216749.0
2022-09-21 14:50:00,356.81,358.15,355.57,357.46,168477.0,341.2365,342.518,340.0506,341.8581,168477.0
2022-09-21 15:00:00,357.79,358.14,355.88,355.96,91240.0,342.1737,342.5084,340.3471,340.4236,91240.0
2022-09-21 15:10:00,355.87,356.65,353.04,355.26,209415.0,340.3375,341.0835,337.631,339.7541,209415.0
2022-09-21 15:20:00,355.12,355.12,352.11,352.15,161206.0,339.6202,339.6202,336.7416,336.7799,161206.0
2022-09-21 15:30:00,352.05,352.56,350.19,350.37,221431.0,336.6842,337.172,334.9054,335.0776,221431.0
2022-09-21 15:40:00,350.35,350.91,349.1,349.42,444098.0,335.0584,335.594,333.863,334.169,444098.0
2022-09-21 15:50:00,349.43,350.23,348.31,348.31,400447.0,334.1786,334.9437,333.1075,333.1075,400447.0
2022-09-22 09:30:00,347.55,348.54,346.79,346.9,252376.0,332.3806,333.3274,331.6538,331.759,252376.0
2022-09-22 09:40:00,346.94,347.15,346.02,346.11,95436.0,331.7973,331.9981,330.9174,331.0035,95436.0
2022-09-22 09:50:00,346.06,346.53,345.6,346.07,75466.0,330.9557,331.4052,330.5157,330.9652,75466.0
2022-09-22 10:00:00,346.01,346.66,345.45,346.54,77920.0,330.9079,331.5295,330.3723,331.4147,77920.0
2022-09-22 10:10:00,346.4,347.53,346.05,346.31,61370.0,331.2808,332.3615,330.9461,331.1948,61370.0
2022-09-22 10:20:00,346.29,346.75,345.88,346.64,77129.0,331.1756,331.6156,330.7835,331.5104,77129.0
2022-09-22 10:30:00,346.65,347.14,345.97,346.63,99109.0,331.5199,331.9885,330.8696,331.5008,99109.0
2022-09-22 10:40:00,346.53,346.75,345.83,346.29,68580.0,331.4052,331.6156,330.7357,331.1756,68580.0
2022-09-22 10:50:00,346.24,346.24,345.14,345.26,57851.0,331.1278,331.1278,330.0758,330.1906,57851.0
2022-09-22 11:00:00,345.19,345.86,345.01,345.69,81305.0,330.1236,330.7644,329.9515,330.6018,81305.0
2022-09-22 11:10:00,345.64,345.64,344.88,344.96,73078.0,330.554,330.554,329.8272,329.9037,73078.0
2022-09-22 11:20:00,344.97,345.63,344.67,345.4,71737.0,329.9132,330.5444,329.6263,330.3245,71737.0
2022-09-22 11:30:00,345.45,346.02,345.33,345.9,54487.0,330.3723,330.9174,330.2575,330.8027,54487.0
2022-09-22 11:40:00,345.78,346.36,345.31,346.29,42306.0,330.6879,331.2426,330.2384,331.1756,42306.0
2022-09-22 11:50:00,346.12,346.42,345.48,345.63,55528.0,331.013,331.3,330.401,330.5444,55528.0
2022-09-22 12:00:00,345.56,346.29,345.56,346.0,26113.0,330.4775,331.1756,330.4775,330.8983,26113.0
2022-09-22 12:10:00,346.05,346.05,345.37,345.95,50514.0,330.9461,330.9461,330.2958,330.8505,50514.0
2022-09-22 12:20:00,345.95,347.02,345.65,346.13,160174.0,330.8505,331.8738,330.5636,331.0226,160174.0
2022-09-22 12:30:00,346.18,346.39,345.76,346.22,123311.0,331.0704,331.2713,330.6688,331.1087,123311.0
2022-09-22 12:40:00,346.23,346.55,346.04,346.09,37744.0,331.1182,331.4243,330.9365,330.9844,37744.0
2022-09-22 12:50:00,346.04,346.87,346.04,346.22,52946.0,330.9365,331.7303,330.9365,331.1087,52946.0
2022-09-22 13:00:00,346.26,346.44,345.67,345.73,47786.0,331.1469,331.3191,330.5827,330.6401,47786.0
2022-09-22 13:10:00,345.7,345.86,345.17,345.59,41744.0,330.6114,330.7644,330.1045,330.5062,41744.0
2022-09-22 13:20:00,345.49,346.07,345.38,346.07,39286.0,330.4105,330.9652,330.3053,330.9652,39286.0
2022-09-22 13:30:00,346.07,346.5,346.0,346.2,120388.0,330.9652,331.3765,330.8983,331.0896,120388.0
2022-09-22 13:40:00,346.24,346.42,345.83,346.2,68955.0,331.1278,331.3,330.7357,331.0896,68955.0
2022-09-22 13:50:00,346.2,346.81,346.19,346.54,75444.0,331.0896,331.6729,331.08,331.4147,75444.0
2022-09-22 14:00:00,346.48,346.68,345.75,345.78,130926.0,331.3573,331.5486,330.6592,330.6879,130926.0
2022-09-22 14:10:00,345.77,345.89,345.42,345.52,48609.0,330.6783,330.7931,330.3436,330.4392,48609.0
2022-09-22 14:20:00,345.52,345.63,344.92,345.41,110222.0,330.4392,330.5444,329.8654,330.334,110222.0
2022-09-22 14:30:00,345.37,345.94,345.21,345.86,46052.0,330.2958,330.8409,330.1428,330.7644,46052.0
2022-09-22 14:40:00,345.95,345.98,345.21,345.49,23491.0,330.8505,330.8792,330.1428,330.4105,23491.0
2022-09-22 14:50:00,345.47,346.68,345.47,346.49,65539.0,330.3914,331.5486,330.3914,331.3669,65539.0
2022-09-22 15:00:00,346.52,347.37,346.52,347.1,89998.0,331.3956,332.2085,331.3956,331.9503,89998.0
2022-09-22 15:10:00,347.2,348.01,347.14,347.23,95730.0,332.0459,332.8206,331.9885,332.0746,95730.0
2022-09-22 15:20:00,347.25,347.33,346.32,347.11,75406.0,332.0937,332.1702,331.2043,331.9598,75406.0
2022-09-22 15:30:00,347.09,347.8,347.03,347.35,851696.0,331.9407,332.6197,331.8833,332.1894,851696.0
2022-09-22 15:40:00,347.25,348.45,346.96,348.22,115265.0,332.0937,333.2414,331.8164,333.0214,115265.0
2022-09-22 15:50:00,348.22,348.22,345.3,345.38,295116.0,333.0214,333.0214,330.2288,330.3053,295116.0
2022-09-23 09:30:00,342.0,342.08,340.4,340.62,428031.0,327.0729,327.1494,325.5427,325.7531,428031.0
2022-09-23 09:40:00,340.56,341.24,339.99,340.1,246550.0,325.6957,326.346,325.1506,325.2558,246550.0
2022-09-23 09:50:00,340.1,340.15,339.38,339.48,350204.0,325.2558,325.3036,324.5672,324.6629,350204.0
2022-09-23 10:00:00,339.45,339.88,339.11,339.74,163282.0,324.6342,325.0454,324.309,324.9115,163282.0
2022-09-23 10:10:00,339.68,340.37,339.48,339.65,146478.0,324.8541,325.514,324.6629,324.8254,146478.0
2022-09-23 10:20:00,339.76,340.3,339.35,340.25,368682.0,324.9306,325.4471,324.5385,325.3993,368682.0
2022-09-23 10:30:00,340.23,340.32,339.34,339.5,417002.0,325.3801,325.4662,324.529,324.682,417002.0
2022-09-23 10:40:00,339.4,339.87,339.36,339.47,92715.0,324.5864,325.0358,324.5481,324.6533,92715.0
2022-09-23 10:50:00,339.4,340.0,339.05,339.15,201855.0,324.5864,325.1602,324.2516,324.3473,201855.0
2022-09-23 11:00:00,339.12,339.93,338.88,339.8,119885.0,324.3186,325.0932,324.0891,324.9689,119885.0
2022-09-23 11:10:00,339.79,339.98,339.23,339.93,155279.0,324.9593,325.141,324.4238,325.0932,155279.0
2022-09-23 11:20:00,339.87,340.32,339.3,339.4,224364.0,325.0358,325.4662,324.4907,324.5864,224364.0
2022-09-23 11:30:00,339.42,339.79,339.11,339.17,276031.0,324.6055,324.9593,324.309,324.3664,276031.0
2022-09-23 11:40:00,339.12,339.26,337.95,338.36,178663.0,324.3186,324.4525,323.1996,323.5917,178663.0
2022-09-23 11:50:00,338.37,338.77,338.29,338.58,123022.0,323.6013,323.9839,323.5248,323.8021,123022.0
2022-09-23 12:00:00,338.51,338.59,337.62,337.86,185314.0,323.7352,323.8117,322.884,323.1136,185314.0
2022-09-23 12:10:00,337.86,338.0,337.62,337.92,102907.0,323.1136,323.2475,322.884,323.171,102907.0
2022-09-23 12:20:00,337.9,338.06,336.95,336.97,498706.0,323.1518,323.3048,322.2433,322.2624,498706.0
2022-09-23 12:30:00,337.0,337.36,336.71,337.24,115154.0,322.2911,322.6354,322.0138,322.5206,115154.0
2022-09-23 12:40:00,337.23,337.68,336.99,337.66,113360.0,322.5111,322.9414,322.2815,322.9223,113360.0
2022-09-23 12:50:00,337.64,338.46,337.61,338.39,151618.0,322.9032,323.6874,322.8745,323.6204,151618.0
2022-09-23 13:00:00,338.37,338.88,338.12,338.31,112518.0,323.6013,324.0891,323.3622,323.5439,112518.0
2022-09-23 13:10:00,338.35,338.88,338.25,338.85,70662.0,323.5822,324.0891,323.4865,324.0604,70662.0
2022-09-23 13:20:00,338.82,338.88,337.54,337.6,107381.0,324.0317,324.0891,322.8075,322.8649,107381.0
2022-09-23 13:30:00,337.57,338.04,337.57,337.62,53413.0,322.8362,323.2857,322.8362,322.884,53413.0
2022-09-23 13:40:00,337.6,338.12,337.33,337.86,62904.0,322.8649,323.3622,322.6067,323.1136,62904.0
2022-09-23 13:50:00,337.86,338.1,337.62,337.94,54828.0,323.1136,323.3431,322.884,323.1901,54828.0
2022-09-23 14:00:00,337.93,338.39,337.3,337.37,179469.0,323.1805,323.6204,322.578,322.645,179469.0
2022-09-23 14:10:00,337.33,337.47,336.06,336.11,115196.0,322.6067,322.7406,321.3921,321.44,115196.0
2022-09-23 14:20:00,336.19,336.92,336.05,336.69,141419.0,321.5165,322.2146,321.3826,321.9946,141419.0
2022-09-23 14:30:00,336.67,336.67,335.94,336.15,134687.0,321.9755,321.9755,321.2774,321.4782,134687.0
2022-09-23 14:40:00,336.08,336.54,335.88,336.22,74579.0,321.4113,321.8512,321.22,321.5452,74579.0
2022-09-23 14:50:00,336.19,336.35,335.31,335.48,189452.0,321.5165,321.6695,320.6749,320.8374,189452.0
2022-09-23 15:00:00,335.45,337.86,335.42,337.42,279270.0,320.8088,323.1136,320.7801,322.6928,279270.0
2022-09-23 15:10:00,337.49,338.17,336.86,337.79,246866.0,322.7597,323.41,322.1572,323.0466,246866.0
2022-09-23 15:20:00,337.74,338.11,337.25,337.99,184404.0,322.9988,323.3527,322.5302,323.2379,184404.0
2022-09-23 15:30:00,338.0,338.81,337.8,338.79,201638.0,323.2475,324.0221,323.0562,324.003,201638.0
2022-09-23 15:40:00,338.78,339.65,338.41,338.99,199189.0,323.9934,324.8254,323.6396,324.1942,199189.0
2022-09-23 15:50:00,338.99,339.89,338.32,339.61,766422.0,324.1942,325.055,323.5535,324.7872,766422.0
2022-09-26 09:30:00,338.23,339.95,337.85,339.53,236577.0,323.4674,325.1123,323.104,324.7107,236577.0
2022-09-26 09:40:00,339.44,340.14,338.84,339.66,208471.0,324.6246,325.2941,324.0508,324.835,208471.0
2022-09-26 09:50:00,339.62,340.23,339.41,340.03,107260.0,324.7968,325.3801,324.5959,325.1889,107260.0
2022-09-26 10:00:00,340.09,340.58,339.5,339.63,113351.0,325.2462,325.7149,324.682,324.8063,113351.0
2022-09-26 10:10:00,339.66,341.62,339.1,341.32,156611.0,324.835,326.7095,324.2994,326.4226,156611.0
2022-09-26 10:20:00,341.37,341.66,341.0,341.38,68897.0,326.4704,326.7477,326.1165,326.4799,68897.0
2022-09-26 10:30:00,341.42,341.42,340.55,340.87,116061.0,326.5182,326.5182,325.6862,325.9922,116061.0
2022-09-26 10:40:00,340.9,340.95,339.5,339.87,91275.0,326.0209,326.0687,324.682,325.0358,91275.0
2022-09-26 10:50:00,339.75,340.35,339.59,340.13,57053.0,324.9211,325.4949,324.7681,325.2845,57053.0
2022-09-26 11:00:00,340.08,340.4,338.75,338.75,82055.0,325.2367,325.5427,323.9647,323.9647,82055.0
2022-09-26 11:10:00,338.69,339.21,338.47,338.62,96480.0,323.9073,324.4046,323.6969,323.8404,96480.0
2022-09-26 11:20:00,338.56,339.0,337.8,337.81,62058.0,323.783,324.2038,323.0562,323.0658,62058.0
2022-09-26 11:30:00,337.78,338.34,337.67,338.05,54119.0,323.0371,323.5726,322.9319,323.2953,54119.0
2022-09-26 11:40:00,338.01,338.65,337.22,337.97,80234.0,323.257,323.8691,322.5015,323.2188,80234.0
2022-09-26 11:50:00,337.89,338.83,337.54,338.54,66060.0,323.1423,324.0412,322.8075,323.7639,66060.0
2022-09-26 12:00:00,338.55,338.56,337.67,337.94,39138.0,323.7735,323.783,322.9319,323.1901,39138.0
2022-09-26 12:10:00,337.86,338.22,337.77,337.92,56292.0,323.1136,323.4579,323.0275,323.171,56292.0
2022-09-26 12:20:00,337.9,337.91,336.35,336.63,100116.0,323.1518,323.1614,321.6695,321.9373,100116.0
2022-09-26 12:30:00,336.55,336.65,336.01,336.18,83138.0,321.8607,321.9564,321.3443,321.5069,83138.0
2022-09-26 12:40:00,336.17,336.89,335.84,336.61,118938.0,321.4973,322.1859,321.1817,321.9181,118938.0
2022-09-26 12:50:00,336.64,337.71,336.64,337.4,102004.0,321.9468,322.9701,321.9468,322.6736,102004.0
2022-09-26 13:00:00,337.38,337.42,336.17,336.31,92735.0,322.6545,322.6928,321.4973,321.6312,92735.0
2022-09-26 13:10:00,336.32,336.33,335.55,335.81,84418.0,321.6408,321.6503,320.9044,321.153,84418.0
2022-09-26 13:20:00,335.83,336.09,335.07,335.69,73097.0,321.1722,321.4208,320.4453,321.0383,73097.0
2022-09-26 13:30:00,335.63,336.31,335.61,336.0,121842.0,320.9809,321.6312,320.9618,321.3348,121842.0
2022-09-26 13:40:00,336.04,336.29,335.51,336.0,107592.0,321.373,321.6121,320.8661,321.3348,107592.0
2022-09-26 13:50:00,336.0,336.54,335.22,335.26,93077.0,321.3348,321.8512,320.5888,320.6271,93077.0
2022-09-26 14:00:00,335.2,337.05,335.2,336.95,108965.0,320.5697,322.3389,320.5697,322.2433,108965.0
2022-09-26 14:10:00,336.95,337.01,336.55,336.76,62785.0,322.2433,322.3007,321.8607,322.0616,62785.0
2022-09-26 14:20:00,336.73,336.94,335.78,335.8,38373.0,322.0329,322.2337,321.1244,321.1435,38373.0
2022-09-26 14:30:00,335.76,336.35,335.49,335.87,95062.0,321.1052,321.6695,320.847,321.2104,95062.0
2022-09-26 14:40:00,336.06,337.55,335.59,337.46,118061.0,321.3921,322.8171,320.9426,322.731,118061.0
2022-09-26 14:50:00,337.45,337.78,337.0,337.3,79912.0,322.7215,323.0371,322.2911,322.578,79912.0
2022-09-26 15:00:00,337.4,338.0,337.12,337.97,97535.0,322.6736,323.2475,322.4059,323.2188,97535.0
2022-09-26 15:10:00,337.95,338.0,336.71,337.79,111666.0,323.1996,323.2475,322.0138,323.0466,111666.0
2022-09-26 15:20:00,337.56,337.75,336.84,337.27,90034.0,322.8267,323.0084,322.1381,322.5493,90034.0
2022-09-26 15:30:00,337.31,337.65,336.61,336.89,121880.0,322.5876,322.9127,321.9181,322.1859,121880.0
2022-09-26 15:40:00,336.81,337.78,336.54,337.6,167509.0,322.1094,323.0371,321.8512,322.8649,167509.0
2022-09-26 15:50:00,337.62,338.6,335.89,336.26,492468.0,322.884,323.8213,321.2296,321.5834,492468.0
2022-09-27 09:30:00,339.79,341.36,339.32,341.31,284511.0,324.9593,326.4608,324.5098,326.413,284511.0
2022-09-27 09:40:00,341.34,341.84,339.87,339.88,130857.0,326.4417,326.9199,325.0358,325.0454,130857.0
2022-09-27 09:50:00,339.98,340.58,339.45,339.99,107012.0,325.141,325.7149,324.6342,325.1506,107012.0
2022-09-27 10:00:00,340.1,340.18,337.66,337.99,115340.0,325.2558,325.3323,322.9223,323.2379,115340.0
2022-09-27 10:10:00,337.99,339.05,337.9,338.81,119447.0,323.2379,324.2516,323.1518,324.0221,119447.0
2022-09-27 10:20:00,338.73,339.77,338.52,338.52,96252.0,323.9456,324.9402,323.7448,323.7448,96252.0
2022-09-27 10:30:00,338.73,340.09,338.7,339.29,77237.0,323.9456,325.2462,323.9169,324.4812,77237.0
2022-09-27 10:40:00,339.29,340.54,339.03,340.41,96975.0,324.4812,325.6766,324.2325,325.5523,96975.0
2022-09-27 10:50:00,340.35,340.36,339.82,340.06,62476.0,325.4949,325.5045,324.988,325.2175,62476.0
2022-09-27 11:00:00,339.91,340.11,339.02,339.96,90210.0,325.0741,325.2654,324.2229,325.1219,90210.0
2022-09-27 11:10:00,340.03,340.12,338.63,338.83,101074.0,325.1889,325.2749,323.85,324.0412,101074.0
2022-09-27 11:20:00,338.81,338.9,336.7,336.94,98749.0,324.0221,324.1082,322.0042,322.2337,98749.0
2022-09-27 11:30:00,336.97,337.67,336.83,337.54,51086.0,322.2624,322.9319,322.1285,322.8075,51086.0
2022-09-27 11:40:00,337.42,337.7,336.92,336.97,57417.0,322.6928,322.9606,322.2146,322.2624,57417.0
2022-09-27 11:50:00,337.0,337.32,335.97,336.02,94728.0,322.2911,322.5971,321.3061,321.3539,94728.0
2022-09-27 12:00:00,335.94,336.02,335.15,335.2,79871.0,321.2774,321.3539,320.5219,320.5697,79871.0
2022-09-27 12:10:00,335.2,335.27,333.36,333.38,195334.0,320.5697,320.6366,318.81,318.8291,195334.0
2022-09-27 12:20:00,333.39,334.69,333.36,334.28,184918.0,318.8387,320.0819,318.81,319.6898,184918.0
2022-09-27 12:30:00,334.21,334.88,333.92,334.19,63021.0,319.6229,320.2636,319.3455,319.6038,63021.0
2022-09-27 12:40:00,334.13,334.65,333.94,334.62,32298.0,319.5464,320.0437,319.3647,320.015,32298.0
2022-09-27 12:50:00,334.5,335.1,333.81,334.81,61987.0,319.9002,320.474,319.2403,320.1967,61987.0
2022-09-27 13:00:00,334.54,334.58,333.58,334.01,124736.0,319.9385,319.9767,319.0204,319.4316,124736.0
2022-09-27 13:10:00,334.08,334.42,333.7,334.3,30055.0,319.4986,319.8237,319.1351,319.709,30055.0
2022-09-27 13:20:00,334.32,334.37,333.68,334.24,34979.0,319.7281,319.7759,319.116,319.6516,34979.0
2022-09-27 13:30:00,333.92,334.45,333.71,333.78,41965.0,319.3455,319.8524,319.1447,319.2116,41965.0
2022-09-27 13:40:00,333.72,333.97,333.15,333.7,102047.0,319.1543,319.3934,318.6091,319.1351,102047.0
2022-09-27 13:50:00,333.58,333.86,333.08,333.8,63873.0,319.0204,319.2882,318.5422,319.2308,63873.0
2022-09-27 14:00:00,333.7,334.72,333.7,334.23,66749.0,319.1351,320.1106,319.1351,319.642,66749.0
2022-09-27 14:10:00,334.26,334.35,333.6,333.64,49430.0,319.6707,319.7568,319.0395,319.0778,49430.0
2022-09-27 14:20:00,333.64,334.24,333.5,334.18,53435.0,319.0778,319.6516,318.9439,319.5942,53435.0
2022-09-27 14:30:00,334.25,335.47,333.86,335.31,80056.0,319.6611,320.8279,319.2882,320.6749,80056.0
2022-09-27 14:40:00,335.35,336.46,335.22,336.38,95584.0,320.7131,321.7747,320.5888,321.6982,95584.0
2022-09-27 14:50:00,336.24,336.31,335.75,335.94,56240.0,321.5643,321.6312,321.0957,321.2774,56240.0
2022-09-27 15:00:00,335.97,335.97,334.79,335.72,138566.0,321.3061,321.3061,320.1776,321.067,138566.0
2022-09-27 15:10:00,335.61,335.73,334.85,335.71,71963.0,320.9618,321.0765,320.2349,321.0574,71963.0
2022-09-27 15:20:00,335.73,335.75,334.82,335.09,87271.0,321.0765,321.0957,320.2063,320.4645,87271.0
2022-09-27 15:30:00,335.09,335.11,334.17,334.42,145616.0,320.4645,320.4836,319.5846,319.8237,145616.0
2022-09-27 15:40:00,334.39,335.35,334.27,335.05,158789.0,319.795,320.7131,319.6803,320.4262,158789.0
2022-09-27 15:50:00,335.02,335.96,334.96,335.41,316647.0,320.3975,321.2965,320.3401,320.7705,316647.0
2022-09-28 09:30:00,334.8,334.97,333.18,333.77,218978.0,321.5688,321.732,320.0128,320.5795,218978.0
2022-09-28 09:40:00,333.63,335.25,333.51,334.55,153261.0,320.445,322.001,320.3297,321.3286,153261.0
2022-09-28 09:50:00,334.54,335.35,334.34,334.85,193901.0,321.319,322.097,321.1269,321.6168,193901.0
2022-09-28 10:00:00,334.86,336.19,333.71,333.73,151518.0,321.6264,322.9038,320.5218,320.541,151518.0
2022-09-28 10:10:00,333.72,334.93,333.72,334.72,101028.0,320.5314,321.6936,320.5314,321.4919,101028.0
2022-09-28 10:20:00,334.78,336.78,334.76,336.72,148137.0,321.5496,323.4705,321.5303,323.4129,148137.0
2022-09-28 10:30:00,336.72,337.27,336.27,336.51,157807.0,323.4129,323.9411,322.9807,323.2112,157807.0
2022-09-28 10:40:00,336.54,337.68,336.37,337.45,83226.0,323.24,324.3349,323.0767,324.114,83226.0
2022-09-28 10:50:00,337.4,337.41,336.69,336.93,245364.0,324.066,324.0756,323.3841,323.6146,245364.0
2022-09-28 11:00:00,336.73,337.62,336.47,336.72,101872.0,323.4225,324.2773,323.1728,323.4129,101872.0
2022-09-28 11:10:00,336.7,337.45,336.6,337.24,77914.0,323.3937,324.114,323.2976,323.9123,77914.0
2022-09-28 11:20:00,337.32,338.33,337.29,337.51,226233.0,323.9892,324.9593,323.9604,324.1717,226233.0
2022-09-28 11:30:00,337.56,337.61,336.85,337.06,143940.0,324.2197,324.2677,323.5377,323.7394,143940.0
2022-09-28 11:40:00,337.08,337.85,336.85,337.7,50961.0,323.7587,324.4982,323.5377,324.3542,50961.0
2022-09-28 11:50:00,337.75,338.56,337.69,338.49,57482.0,324.4022,325.1802,324.3446,325.1129,57482.0
2022-09-28 12:00:00,338.47,338.67,338.32,338.42,122620.0,325.0937,325.2858,324.9497,325.0457,122620.0
2022-09-28 12:10:00,338.43,339.55,338.4,339.55,103723.0,325.0553,326.131,325.0265,326.131,103723.0
2022-09-28 12:20:00,339.51,339.6,338.39,338.49,116339.0,326.0926,326.1791,325.0169,325.1129,116339.0
2022-09-28 12:30:00,338.49,338.81,338.27,338.31,89867.0,325.1129,325.4203,324.9016,324.94,89867.0
2022-09-28 12:40:00,338.32,339.38,338.28,338.91,91235.0,324.9497,325.9678,324.9112,325.5163,91235.0
2022-09-28 12:50:00,338.89,338.97,338.51,338.97,73213.0,325.4971,325.574,325.1321,325.574,73213.0
2022-09-28 13:00:00,338.97,339.86,338.56,339.8,123319.0,325.574,326.4288,325.1802,326.3712,123319.0
2022-09-28 13:10:00,339.7,339.99,339.47,339.97,74862.0,326.2751,326.5537,326.0542,326.5344,74862.0
2022-09-28 13:20:00,339.97,339.97,339.16,339.29,122840.0,326.5344,326.5344,325.7565,325.8813,122840.0
2022-09-28 13:30:00,339.34,339.44,338.93,339.16,60144.0,325.9293,326.0254,325.5355,325.7565,60144.0
2022-09-28 13:40:00,339.16,339.5,338.5,338.7,108074.0,325.7565,326.083,325.1225,325.3146,108074.0
2022-09-28 13:50:00,338.73,338.96,338.35,338.79,104055.0,325.3434,325.5644,324.9785,325.4011,104055.0
2022-09-28 14:00:00,338.81,339.27,338.7,339.17,107904.0,325.4203,325.8621,325.3146,325.7661,107904.0
2022-09-28 14:10:00,339.17,339.27,338.7,338.93,101842.0,325.7661,325.8621,325.3146,325.5355,101842.0
2022-09-28 14:20:00,338.95,338.99,338.51,338.93,91427.0,325.5548,325.5932,325.1321,325.5355,91427.0
2022-09-28 14:30:00,338.92,339.8,338.92,339.75,100482.0,325.5259,326.3712,325.5259,326.3231,100482.0
2022-09-28 14:40:00,339.68,339.68,338.84,339.4,96234.0,326.2559,326.2559,325.4491,325.987,96234.0
2022-09-28 14:50:00,339.45,339.72,339.45,339.49,102988.0,326.035,326.2943,326.035,326.0734,102988.0
2022-09-28 15:00:00,339.51,340.92,339.42,340.68,220414.0,326.0926,327.4469,326.0062,327.2164,220414.0
2022-09-28 15:10:00,340.69,340.96,340.35,340.44,166659.0,327.226,327.4853,326.8994,326.9859,166659.0
2022-09-28 15:20:00,340.45,341.0,340.27,340.78,176836.0,326.9955,327.5237,326.8226,327.3124,176836.0
2022-09-28 15:30:00,340.79,341.52,340.76,341.25,323527.0,327.322,328.0232,327.2932,327.7639,323527.0
2022-09-28 15:40:00,341.24,342.1,341.23,341.91,970159.0,327.7543,328.5803,327.7447,328.3978,970159.0
2022-09-28 15:50:00,341.81,341.89,340.24,340.45,730842.0,328.3017,328.3786,326.7938,326.9955,730842.0
2022-09-29 09:30:00,337.15,337.3,335.45,335.55,223881.0,323.8259,323.97,322.1931,322.2891,223881.0
2022-09-29 09:40:00,335.5,335.64,333.4,333.54,111556.0,322.2411,322.3756,320.2241,320.3586,111556.0
2022-09-29 09:50:00,333.68,334.49,333.6,333.74,82142.0,320.493,321.271,320.4162,320.5507,82142.0
2022-09-29 10:00:00,333.75,333.82,332.28,332.29,172836.0,320.5603,320.6275,319.1484,319.158,172836.0
2022-09-29 10:10:00,332.26,332.7,331.36,331.67,154197.0,319.1291,319.5518,318.2647,318.5625,154197.0
2022-09-29 10:20:00,331.71,332.69,331.67,332.5,103514.0,318.6009,319.5421,318.5625,319.3597,103514.0
2022-09-29 10:30:00,332.38,332.39,331.52,332.04,103106.0,319.2444,319.254,318.4184,318.9178,103106.0
2022-09-29 10:40:00,332.0,332.86,331.96,332.5,97169.0,318.8794,319.7054,318.841,319.3597,97169.0
2022-09-29 10:50:00,332.49,333.59,332.47,333.15,99714.0,319.3501,320.4066,319.3308,319.984,99714.0
2022-09-29 11:00:00,333.05,334.36,332.89,334.27,121128.0,319.8879,321.1462,319.7342,321.0597,121128.0
2022-09-29 11:10:00,334.28,334.33,333.15,333.55,84104.0,321.0693,321.1173,319.984,320.3682,84104.0
2022-09-29 11:20:00,333.51,333.51,332.78,333.32,93579.0,320.3297,320.3297,319.6286,320.1473,93579.0
2022-09-29 11:30:00,333.24,333.71,332.93,333.4,43550.0,320.0704,320.5218,319.7727,320.2241,43550.0
2022-09-29 11:40:00,333.47,334.26,333.22,334.23,177345.0,320.2913,321.0501,320.0512,321.0213,177345.0
2022-09-29 11:50:00,334.25,335.05,334.02,334.54,185880.0,321.0405,321.8089,320.8196,321.319,185880.0
2022-09-29 12:00:00,334.52,334.81,334.17,334.6,87780.0,321.2998,321.5784,320.9637,321.3767,87780.0
2022-09-29 12:10:00,334.6,334.6,333.4,333.5,55160.0,321.3767,321.3767,320.2241,320.3201,55160.0
2022-09-29 12:20:00,333.52,333.57,333.06,333.37,56092.0,320.3393,320.3874,319.8975,320.1953,56092.0
2022-09-29 12:30:00,333.32,333.95,333.29,333.82,45432.0,320.1473,320.7524,320.1184,320.6275,45432.0
2022-09-29 12:40:00,333.8,333.88,333.32,333.45,45764.0,320.6083,320.6851,320.1473,320.2721,45764.0
2022-09-29 12:50:00,333.4,333.68,332.8,332.88,57207.0,320.2241,320.493,319.6478,319.7246,57207.0
2022-09-29 13:00:00,332.85,332.86,332.27,332.27,53393.0,319.6958,319.7054,319.1387,319.1387,53393.0
2022-09-29 13:10:00,332.26,332.92,332.26,332.56,47886.0,319.1291,319.7631,319.1291,319.4173,47886.0
2022-09-29 13:20:00,332.55,332.76,332.17,332.43,52601.0,319.4077,319.6094,319.0427,319.2924,52601.0
2022-09-29 13:30:00,332.37,333.03,332.1,332.77,78807.0,319.2348,319.8687,318.9755,319.619,78807.0
2022-09-29 13:40:00,332.72,332.74,332.17,332.17,86228.0,319.571,319.5902,319.0427,319.0427,86228.0
2022-09-29 13:50:00,332.27,332.35,331.2,331.24,118364.0,319.1387,319.2156,318.111,318.1495,118364.0
2022-09-29 14:00:00,331.26,331.53,330.84,331.37,155740.0,318.1687,318.428,317.7653,318.2743,155740.0
2022-09-29 14:10:00,331.33,331.35,330.59,330.62,103061.0,318.2359,318.2551,317.5251,317.554,103061.0
2022-09-29 14:20:00,330.61,331.68,330.53,331.49,73865.0,317.5444,318.5721,317.4675,318.3896,73865.0
2022-09-29 14:30:00,331.45,332.24,331.16,331.9,48433.0,318.3512,319.1099,318.0726,318.7834,48433.0
2022-09-29 14:40:00,331.97,331.99,331.42,331.49,62412.0,318.8506,318.8698,318.3223,318.3896,62412.0
2022-09-29 14:50:00,331.5,331.5,330.72,330.73,95236.0,318.3992,318.3992,317.65,317.6596,95236.0
2022-09-29 15:00:00,330.74,331.78,330.72,331.31,107489.0,317.6692,318.6681,317.65,318.2167,107489.0
2022-09-29 15:10:00,331.32,332.63,331.15,332.47,134888.0,318.2263,319.4845,318.063,319.3308,134888.0
2022-09-29 15:20:00,332.41,332.52,331.69,331.96,176390.0,319.2732,319.3789,318.5817,318.841,176390.0
2022-09-29 15:30:00,331.96,333.72,331.87,333.26,261067.0,318.841,320.5314,318.7546,320.0896,261067.0
2022-09-29 15:40:00,333.32,333.45,332.66,333.15,978239.0,320.1473,320.2721,319.5133,319.984,978239.0
2022-09-29 15:50:00,333.16,333.79,332.9,333.37,454465.0,319.9936,320.5987,319.7439,320.1953,454465.0
2022-09-30 09:30:00,332.57,333.26,330.98,331.42,188789.0,319.4269,320.0896,317.8997,318.3223,188789.0
2022-09-30 09:40:00,331.43,333.1,330.95,332.19,127385.0,318.3319,319.9359,317.8709,319.0619,127385.0
2022-09-30 09:50:00,332.15,334.16,331.94,333.65,141684.0,319.0235,320.9541,318.8218,320.4642,141684.0
2022-09-30 10:00:00,333.69,333.75,332.85,333.34,85149.0,320.5026,320.5603,319.6958,320.1665,85149.0
2022-09-30 10:10:00,333.36,333.88,332.3,333.16,72581.0,320.1857,320.6851,319.1676,319.9936,72581.0
2022-09-30 10:20:00,333.12,333.98,332.8,333.59,370030.0,319.9552,320.7812,319.6478,320.4066,370030.0
2022-09-30 10:30:00,333.62,335.03,333.55,334.72,121275.0,320.4354,321.7897,320.3682,321.4919,121275.0
2022-09-30 10:40:00,334.59,334.7,333.84,334.34,44723.0,321.3671,321.4727,320.6467,321.1269,44723.0
2022-09-30 10:50:00,334.42,334.91,334.17,334.53,78830.0,321.2038,321.6744,320.9637,321.3094,78830.0
2022-09-30 11:00:00,334.66,335.97,334.14,335.92,79431.0,321.4343,322.6925,320.9348,322.6445,79431.0
2022-09-30 11:10:00,335.96,336.19,335.6,335.72,57479.0,322.6829,322.9038,322.3371,322.4524,57479.0
2022-09-30 11:20:00,335.7,336.11,335.62,335.66,68895.0,322.4332,322.827,322.3564,322.3948,68895.0
2022-09-30 11:30:00,335.78,335.96,335.01,335.11,58965.0,322.51,322.6829,321.7705,321.8665,58965.0
2022-09-30 11:40:00,335.08,335.16,333.76,333.85,95655.0,321.8377,321.9145,320.5699,320.6563,95655.0
2022-09-30 11:50:00,333.78,333.78,333.33,333.55,49240.0,320.5891,320.5891,320.1569,320.3682,49240.0
2022-09-30 12:00:00,333.53,333.53,332.76,332.77,82153.0,320.349,320.349,319.6094,319.619,82153.0
2022-09-30 12:10:00,332.75,333.38,332.7,333.16,48324.0,319.5998,320.2049,319.5518,319.9936,48324.0
2022-09-30 12:20:00,333.14,333.34,332.49,333.12,57241.0,319.9744,320.1665,319.3501,319.9552,57241.0
2022-09-30 12:30:00,333.09,333.8,332.98,333.76,29928.0,319.9263,320.6083,319.8207,320.5699,29928.0
2022-09-30 12:40:00,333.7,333.87,333.53,333.71,59288.0,320.5122,320.6755,320.349,320.5218,59288.0
2022-09-30 12:50:00,333.86,333.88,333.21,333.25,604016.0,320.6659,320.6851,320.0416,320.08,604016.0
2022-09-30 13:00:00,333.22,333.35,332.69,333.19,48214.0,320.0512,320.1761,319.5421,320.0224,48214.0
2022-09-30 13:10:00,333.24,333.53,332.68,332.82,42984.0,320.0704,320.349,319.5325,319.667,42984.0
2022-09-30 13:20:00,332.88,333.4,332.79,333.28,41885.0,319.7246,320.2241,319.6382,320.1088,41885.0
2022-09-30 13:30:00,333.29,333.43,332.12,332.15,102574.0,320.1184,320.2529,318.9947,319.0235,102574.0
2022-09-30 13:40:00,332.17,332.19,331.51,331.55,73832.0,319.0427,319.0619,318.4088,318.4472,73832.0
2022-09-30 13:50:00,331.5,332.12,331.45,331.7,83268.0,318.3992,318.9947,318.3512,318.5913,83268.0
2022-09-30 14:00:00,331.66,331.87,331.32,331.77,126321.0,318.5529,318.7546,318.2263,318.6585,126321.0
2022-09-30 14:10:00,331.82,332.42,331.8,331.93,93833.0,318.7065,319.2828,318.6873,318.8122,93833.0
2022-09-30 14:20:00,331.93,332.13,331.12,331.46,53993.0,318.8122,319.0043,318.0342,318.3608,53993.0
2022-09-30 14:30:00,331.51,331.9,331.2,331.44,60506.0,318.4088,318.7834,318.111,318.3415,60506.0
2022-09-30 14:40:00,331.41,331.41,330.08,330.68,170967.0,318.3127,318.3127,317.0353,317.6116,170967.0
2022-09-30 14:50:00,330.73,330.86,330.0,330.2,129134.0,317.6596,317.7845,316.9585,317.1506,129134.0
2022-09-30 15:00:00,330.15,331.47,330.03,330.69,118994.0,317.1025,318.3704,316.9873,317.6212,118994.0
2022-09-30 15:10:00,330.7,331.06,329.91,330.48,123726.0,317.6308,317.9766,316.872,317.4195,123726.0
2022-09-30 15:20:00,330.54,330.92,329.76,330.86,174081.0,317.4771,317.8421,316.7279,317.7845,174081.0
2022-09-30 15:30:00,330.86,331.43,329.84,330.07,280394.0,317.7845,318.3319,316.8048,317.0257,280394.0
2022-09-30 15:40:00,330.08,330.82,330.05,330.45,255113.0,317.0353,317.7461,317.0065,317.3907,255113.0
2022-09-30 15:50:00,330.41,330.41,328.15,328.21,1311259.0,317.3523,317.3523,315.1816,315.2392,1311259.0
2022-10-03 09:30:00,331.79,332.12,330.52,330.52,344050.0,318.6777,318.9947,317.4579,317.4579,344050.0
2022-10-03 09:40:00,330.56,332.3,330.1,332.05,127223.0,317.4963,319.1676,317.0545,318.9274,127223.0
2022-10-03 09:50:00,332.01,332.1,330.89,331.34,97105.0,318.889,318.9755,317.8133,318.2455,97105.0
2022-10-03 10:00:00,331.51,334.15,331.51,333.86,210749.0,318.4088,320.9445,318.4088,320.6659,210749.0
2022-10-03 10:10:00,333.82,334.2,333.52,334.04,210511.0,320.6275,320.9925,320.3393,320.8388,210511.0
2022-10-03 10:20:00,334.0,335.2,333.97,334.77,78980.0,320.8004,321.953,320.7716,321.5399,78980.0
2022-10-03 10:30:00,334.9,335.08,334.4,334.6,75171.0,321.6648,321.8377,321.1846,321.3767,75171.0
2022-10-03 10:40:00,334.56,335.34,334.4,335.27,79885.0,321.3382,322.0874,321.1846,322.0202,79885.0
2022-10-03 10:50:00,335.21,335.35,334.79,334.79,61480.0,321.9626,322.097,321.5592,321.5592,61480.0
2022-10-03 11:00:00,334.78,335.5,334.56,335.47,93417.0,321.5496,322.2411,321.3382,322.2123,93417.0
2022-10-03 11:10:00,335.54,335.81,335.16,335.28,94729.0,322.2795,322.5388,321.9145,322.0298,94729.0
2022-10-03 11:20:00,335.26,335.42,335.03,335.36,95497.0,322.0106,322.1643,321.7897,322.1066,95497.0
2022-10-03 11:30:00,335.36,335.54,334.5,334.77,318518.0,322.1066,322.2795,321.2806,321.5399,318518.0
2022-10-03 11:40:00,334.79,334.81,334.16,334.61,63132.0,321.5592,321.5784,320.9541,321.3863,63132.0
2022-10-03 11:50:00,334.59,334.8,333.98,334.29,59452.0,321.3671,321.5688,320.7812,321.0789,59452.0
2022-10-03 12:00:00,334.23,335.17,334.23,335.11,45701.0,321.0213,321.9241,321.0213,321.8665,45701.0
2022-10-03 12:10:00,335.11,335.35,334.69,334.87,35270.0,321.8665,322.097,321.4631,321.636,35270.0
2022-10-03 12:20:00,334.89,335.09,334.18,334.21,49778.0,321.6552,321.8473,320.9733,321.0021,49778.0
2022-10-03 12:30:00,334.21,334.64,333.92,334.57,37990.0,321.0021,321.4151,320.7235,321.3479,37990.0
2022-10-03 12:40:00,334.63,334.7,334.4,334.48,45148.0,321.4055,321.4727,321.1846,321.2614,45148.0
2022-10-03 12:50:00,334.52,334.75,333.97,334.75,54773.0,321.2998,321.5207,320.7716,321.5207,54773.0
2022-10-03 13:00:00,334.72,335.31,334.63,335.22,85903.0,321.4919,322.0586,321.4055,321.9722,85903.0
2022-10-03 13:10:00,335.25,335.26,334.97,335.11,69562.0,322.001,322.0106,321.732,321.8665,69562.0
2022-10-03 13:20:00,335.03,335.97,335.03,335.61,76648.0,321.7897,322.6925,321.7897,322.3468,76648.0
2022-10-03 13:30:00,335.69,336.34,335.69,336.02,77640.0,322.4236,323.0479,322.4236,322.7405,77640.0
2022-10-03 13:40:00,336.04,336.47,336.03,336.29,79752.0,322.7598,323.1728,322.7502,322.9999,79752.0
2022-10-03 13:50:00,336.26,336.3,335.88,336.02,32429.0,322.9711,323.0095,322.6061,322.7405,32429.0
2022-10-03 14:00:00,336.03,336.81,336.03,336.56,64575.0,322.7502,323.4993,322.7502,323.2592,64575.0
2022-10-03 14:10:00,336.56,337.12,336.54,337.04,61762.0,323.2592,323.7971,323.24,323.7202,61762.0
2022-10-03 14:20:00,337.07,337.79,337.05,337.72,117344.0,323.7491,324.4406,323.7298,324.3734,117344.0
2022-10-03 14:30:00,337.69,337.86,337.6,337.83,44886.0,324.3446,324.5078,324.2581,324.479,44886.0
2022-10-03 14:40:00,337.82,338.29,337.8,338.01,124930.0,324.4694,324.9208,324.4502,324.6519,124930.0
2022-10-03 14:50:00,338.04,338.66,337.99,338.25,114858.0,324.6807,325.2762,324.6327,324.8824,114858.0
2022-10-03 15:00:00,338.27,338.48,337.98,338.35,146812.0,324.9016,325.1033,324.6231,324.9785,146812.0
2022-10-03 15:10:00,338.32,338.32,337.49,337.83,119449.0,324.9497,324.9497,324.1525,324.479,119449.0
2022-10-03 15:20:00,337.81,338.36,337.73,338.18,120980.0,324.4598,324.9881,324.383,324.8152,120980.0
2022-10-03 15:30:00,338.13,338.41,337.8,337.82,65875.0,324.7672,325.0361,324.4502,324.4694,65875.0
2022-10-03 15:40:00,337.81,337.85,337.19,337.29,84306.0,324.4598,324.4982,323.8643,323.9604,84306.0
2022-10-03 15:50:00,337.33,337.33,336.38,336.88,300328.0,323.9988,323.9988,323.0863,323.5666,300328.0
2022-10-04 09:30:00,342.14,344.09,342.13,344.09,349179.0,328.6187,330.4916,328.6091,330.4916,349179.0
2022-10-04 09:40:00,344.1,345.09,343.8,344.98,113455.0,330.5012,331.4521,330.2131,331.3465,113455.0
2022-10-04 09:50:00,345.0,345.61,344.46,345.51,178764.0,331.3657,331.9516,330.847,331.8555,178764.0
2022-10-04 10:00:00,345.63,346.63,345.57,346.02,286899.0,331.9708,332.9312,331.9131,332.3454,286899.0
2022-10-04 10:10:00,345.99,346.36,345.92,346.12,127175.0,332.3165,332.6719,332.2493,332.4414,127175.0
2022-10-04 10:20:00,346.03,346.15,345.61,345.64,86744.0,332.355,332.4702,331.9516,331.9804,86744.0
2022-10-04 10:30:00,345.7,346.37,345.67,346.17,85978.0,332.038,332.6815,332.0092,332.4894,85978.0
2022-10-04 10:40:00,346.12,346.5,345.71,346.05,105107.0,332.4414,332.8064,332.0476,332.3742,105107.0
2022-10-04 10:50:00,346.09,346.79,345.42,346.64,106883.0,332.4126,333.0849,331.7691,332.9408,106883.0
2022-10-04 11:00:00,346.69,346.84,346.35,346.5,125288.0,332.9889,333.1329,332.6623,332.8064,125288.0
2022-10-04 11:10:00,346.49,346.66,345.93,346.57,78025.0,332.7968,332.9601,332.2589,332.8736,78025.0
2022-10-04 11:20:00,346.62,346.81,346.55,346.75,41428.0,332.9216,333.1041,332.8544,333.0465,41428.0
2022-10-04 11:30:00,346.72,347.02,346.01,346.57,100004.0,333.0177,333.3058,332.3357,332.8736,100004.0
2022-10-04 11:40:00,346.59,346.71,345.92,346.07,41796.0,332.8928,333.0081,332.2493,332.3934,41796.0
2022-10-04 11:50:00,346.1,346.43,345.91,346.43,47089.0,332.4222,332.7391,332.2397,332.7391,47089.0
2022-10-04 12:00:00,346.49,346.64,346.19,346.23,48528.0,332.7968,332.9408,332.5086,332.5471,48528.0
2022-10-04 12:10:00,346.21,346.56,346.11,346.34,82085.0,332.5278,332.864,332.4318,332.6527,82085.0
2022-10-04 12:20:00,346.34,346.97,346.15,346.74,101293.0,332.6527,333.2578,332.4702,333.0369,101293.0
2022-10-04 12:30:00,346.68,346.96,346.63,346.74,56347.0,332.9793,333.2482,332.9312,333.0369,56347.0
2022-10-04 12:40:00,346.72,346.74,345.65,345.82,124097.0,333.0177,333.0369,331.99,332.1533,124097.0
2022-10-04 12:50:00,345.67,345.8,345.4,345.68,49887.0,332.0092,332.134,331.7499,332.0188,49887.0
2022-10-04 13:00:00,345.67,345.79,344.95,345.05,55806.0,332.0092,332.1244,331.3176,331.4137,55806.0
2022-10-04 13:10:00,345.04,345.34,343.94,343.96,49127.0,331.4041,331.6922,330.3476,330.3668,49127.0
2022-10-04 13:20:00,343.95,344.95,343.77,344.9,77741.0,330.3572,331.3176,330.1843,331.2696,77741.0
2022-10-04 13:30:00,344.91,345.24,344.73,344.85,47696.0,331.2792,331.5962,331.1063,331.2216,47696.0
2022-10-04 13:40:00,344.84,345.45,344.82,345.24,42507.0,331.212,331.7979,331.1928,331.5962,42507.0
2022-10-04 13:50:00,345.33,346.2,345.3,345.8,56466.0,331.6826,332.5182,331.6538,332.134,56466.0
2022-10-04 14:00:00,345.79,346.14,345.69,345.92,66263.0,332.1244,332.4606,332.0284,332.2493,66263.0
2022-10-04 14:10:00,345.95,346.08,345.49,345.59,74786.0,332.2781,332.403,331.8363,331.9323,74786.0
2022-10-04 14:20:00,345.54,345.93,345.11,345.17,27531.0,331.8843,332.2589,331.4713,331.5289,27531.0
2022-10-04 14:30:00,345.15,345.83,345.15,345.52,26009.0,331.5097,332.1629,331.5097,331.8651,26009.0
2022-10-04 14:40:00,345.51,346.4,345.49,346.33,50347.0,331.8555,332.7103,331.8363,332.6431,50347.0
2022-10-04 14:50:00,346.41,346.8,346.41,346.52,72071.0,332.7199,333.0945,332.7199,332.8256,72071.0
2022-10-04 15:00:00,346.55,346.64,345.8,345.86,63937.0,332.8544,332.9408,332.134,332.1917,63937.0
2022-10-04 15:10:00,345.81,345.93,345.06,345.64,85024.0,332.1436,332.2589,331.4233,331.9804,85024.0
2022-10-04 15:20:00,345.66,346.29,345.3,346.06,81162.0,331.9996,332.6047,331.6538,332.3838,81162.0
2022-10-04 15:30:00,346.05,346.68,345.59,346.46,125681.0,332.3742,332.9793,331.9323,332.768,125681.0
2022-10-04 15:40:00,346.47,346.51,346.06,346.26,86384.0,332.7776,332.816,332.3838,332.5759,86384.0
2022-10-04 15:50:00,346.31,347.33,346.31,347.33,410930.0,332.6239,333.6036,332.6239,333.6036,410930.0
2022-10-05 09:30:00,343.12,344.69,343.05,343.64,222550.0,329.56,331.0679,329.4927,330.0594,222550.0
2022-10-05 09:40:00,343.6,344.42,343.13,343.94,69083.0,330.021,330.8086,329.5696,330.3476,69083.0
2022-10-05 09:50:00,343.95,344.27,343.49,343.91,44064.0,330.3572,330.6645,329.9153,330.3187,44064.0
2022-10-05 10:00:00,343.82,343.9,341.9,341.91,128785.0,330.2323,330.3091,328.3882,328.3978,128785.0
2022-10-05 10:10:00,342.0,342.5,341.4,341.42,136180.0,328.4842,328.9645,327.9079,327.9271,136180.0
2022-10-05 10:20:00,341.55,342.13,341.31,341.5,179098.0,328.052,328.6091,327.8215,328.004,179098.0
2022-10-05 10:30:00,341.27,341.68,340.86,341.62,133077.0,327.7831,328.1769,327.3893,328.1192,133077.0
2022-10-05 10:40:00,341.59,342.07,341.38,341.62,78325.0,328.0904,328.5515,327.8887,328.1192,78325.0
2022-10-05 10:50:00,341.6,341.72,341.06,341.23,54396.0,328.1,328.2153,327.5814,327.7447,54396.0
2022-10-05 11:00:00,341.15,342.0,341.14,341.59,88905.0,327.6678,328.4842,327.6582,328.0904,88905.0
2022-10-05 11:10:00,341.55,342.36,341.35,342.35,56687.0,328.052,328.83,327.8599,328.8204,56687.0
2022-10-05 11:20:00,342.37,342.56,342.05,342.28,48067.0,328.8396,329.0221,328.5322,328.7532,48067.0
2022-10-05 11:30:00,342.34,343.12,342.08,343.04,45787.0,328.8108,329.56,328.5611,329.4831,45787.0
2022-10-05 11:40:00,343.04,343.1,342.44,342.44,48595.0,329.4831,329.5407,328.9068,328.9068,48595.0
2022-10-05 11:50:00,342.52,342.95,342.4,342.81,51522.0,328.9837,329.3967,328.8684,329.2622,51522.0
2022-10-05 12:00:00,342.85,343.69,342.13,343.55,72678.0,329.3006,330.1074,328.6091,329.973,72678.0
2022-10-05 12:10:00,343.5,344.73,343.47,344.5,78897.0,329.9249,331.1063,329.8961,330.8854,78897.0
2022-10-05 12:20:00,344.47,344.47,343.97,344.13,44848.0,330.8566,330.8566,330.3764,330.53,44848.0
2022-10-05 12:30:00,344.07,344.3,343.89,344.15,34910.0,330.4724,330.6933,330.2995,330.5493,34910.0
2022-10-05 12:40:00,344.19,345.38,343.93,345.38,92718.0,330.5877,331.7306,330.3379,331.7306,92718.0
2022-10-05 12:50:00,345.32,345.45,344.82,344.82,54872.0,331.673,331.7979,331.1928,331.1928,54872.0
2022-10-05 13:00:00,344.81,345.78,344.74,345.35,82951.0,331.1832,332.1148,331.1159,331.7018,82951.0
2022-10-05 13:10:00,345.4,346.38,345.4,346.37,91318.0,331.7499,332.6911,331.7499,332.6815,91318.0
2022-10-05 13:20:00,346.43,346.93,346.04,346.12,73283.0,332.7391,333.2194,332.3646,332.4414,73283.0
2022-10-05 13:30:00,346.12,346.2,345.64,346.09,71055.0,332.4414,332.5182,331.9804,332.4126,71055.0
2022-10-05 13:40:00,346.08,346.41,345.68,346.26,137208.0,332.403,332.7199,332.0188,332.5759,137208.0
2022-10-05 13:50:00,346.25,346.34,345.31,345.39,84212.0,332.5663,332.6527,331.6634,331.7402,84212.0
2022-10-05 14:00:00,345.44,346.04,345.25,345.72,38617.0,331.7883,332.3646,331.6058,332.0572,38617.0
2022-10-05 14:10:00,345.68,346.62,345.68,346.53,83375.0,332.0188,332.9216,332.0188,332.8352,83375.0
2022-10-05 14:20:00,346.41,346.58,345.97,346.47,48689.0,332.7199,332.8832,332.2973,332.7776,48689.0
2022-10-05 14:30:00,346.49,346.71,345.98,346.52,55138.0,332.7968,333.0081,332.3069,332.8256,55138.0
2022-10-05 14:40:00,346.54,346.88,346.34,346.52,34654.0,332.8448,333.1714,332.6527,332.8256,34654.0
2022-10-05 14:50:00,346.53,347.13,346.33,347.04,70018.0,332.8352,333.4115,332.6431,333.325,70018.0
2022-10-05 15:00:00,347.07,347.84,347.07,347.59,139950.0,333.3539,334.0934,333.3539,333.8533,139950.0
2022-10-05 15:10:00,347.61,348.64,347.41,348.42,133297.0,333.8725,334.8618,333.6804,334.6505,133297.0
2022-10-05 15:20:00,348.4,348.44,347.79,347.8,85265.0,334.6313,334.6697,334.0454,334.055,85265.0
2022-10-05 15:30:00,347.76,348.14,347.55,347.67,103339.0,334.0166,334.3816,333.8149,333.9301,103339.0
2022-10-05 15:40:00,347.6,347.93,347.25,347.32,92772.0,333.8629,334.1799,333.5267,333.594,92772.0
2022-10-05 15:50:00,347.27,347.29,345.94,346.59,486377.0,333.546,333.5652,332.2685,332.8928,486377.0
2022-10-06 09:30:00,345.18,346.87,344.96,346.81,145000.0,331.5385,333.1618,331.3272,333.1041,145000.0
2022-10-06 09:40:00,346.96,347.98,346.3,346.51,99628.0,333.2482,334.2279,332.6143,332.816,99628.0
2022-10-06 09:50:00,346.55,347.45,345.6,345.73,86680.0,332.8544,333.7188,331.9419,332.0668,86680.0
2022-10-06 10:00:00,345.67,345.67,343.84,344.39,135175.0,332.0092,332.0092,330.2515,330.7798,135175.0
2022-10-06 10:10:00,344.28,344.74,343.47,344.23,100412.0,330.6741,331.1159,329.8961,330.6261,100412.0
2022-10-06 10:20:00,344.2,344.39,343.3,343.35,53474.0,330.5973,330.7798,329.7328,329.7809,53474.0
2022-10-06 10:30:00,343.31,344.15,343.13,343.83,155215.0,329.7424,330.5493,329.5696,330.2419,155215.0
2022-10-06 10:40:00,343.83,345.3,343.83,345.27,52855.0,330.2419,331.6538,330.2419,331.625,52855.0
2022-10-06 10:50:00,345.2,345.91,344.98,345.82,67809.0,331.5578,332.2397,331.3465,332.1533,67809.0
2022-10-06 11:00:00,345.96,345.96,344.71,345.03,101497.0,332.2877,332.2877,331.0871,331.3945,101497.0
2022-10-06 11:10:00,345.1,345.89,344.52,345.75,75401.0,331.4617,332.2205,330.9046,332.086,75401.0
2022-10-06 11:20:00,345.74,346.23,345.59,345.93,72623.0,332.0764,332.5471,331.9323,332.2589,72623.0
2022-10-06 11:30:00,345.94,345.94,345.17,345.21,55456.0,332.2685,332.2685,331.5289,331.5674,55456.0
2022-10-06 11:40:00,345.19,345.89,345.0,345.68,57449.0,331.5482,332.2205,331.3657,332.0188,57449.0
2022-10-06 11:50:00,345.73,346.35,344.22,344.43,105364.0,332.0668,332.6623,330.6165,330.8182,105364.0
2022-10-06 12:00:00,344.32,344.48,343.88,343.98,53178.0,330.7125,330.8662,330.2899,330.386,53178.0
2022-10-06 12:10:00,344.1,344.22,343.64,344.02,32218.0,330.5012,330.6165,330.0594,330.4244,32218.0
2022-10-06 12:20:00,344.05,344.89,343.99,344.83,32924.0,330.4532,331.26,330.3956,331.2024,32924.0
2022-10-06 12:30:00,344.84,345.06,344.38,345.06,20882.0,331.212,331.4233,330.7702,331.4233,20882.0
2022-10-06 12:40:00,344.95,345.77,344.84,345.44,64334.0,331.3176,332.1052,331.212,331.7883,64334.0
2022-10-06 12:50:00,345.47,345.47,344.98,345.02,60904.0,331.8171,331.8171,331.3465,331.3849,60904.0
2022-10-06 13:00:00,345.03,345.2,344.35,344.42,37940.0,331.3945,331.5578,330.7413,330.8086,37940.0
2022-10-06 13:10:00,344.39,345.39,344.33,345.08,35645.0,330.7798,331.7402,330.7221,331.4425,35645.0
2022-10-06 13:20:00,345.07,345.46,344.88,345.32,56866.0,331.4329,331.8075,331.2504,331.673,56866.0
2022-10-06 13:30:00,345.23,345.28,344.34,344.45,33643.0,331.5866,331.6346,330.7317,330.8374,33643.0
2022-10-06 13:40:00,344.56,345.03,344.53,345.0,30467.0,330.943,331.3945,330.9142,331.3657,30467.0
2022-10-06 13:50:00,345.02,345.2,344.7,344.96,34970.0,331.3849,331.5578,331.0775,331.3272,34970.0
2022-10-06 14:00:00,344.99,344.99,343.97,344.13,64702.0,331.3561,331.3561,330.3764,330.53,64702.0
2022-10-06 14:10:00,344.17,344.37,343.72,343.86,43942.0,330.5685,330.7606,330.1362,330.2707,43942.0
2022-10-06 14:20:00,343.82,344.29,343.81,344.01,37355.0,330.2323,330.6837,330.2227,330.4148,37355.0
2022-10-06 14:30:00,344.04,344.51,343.67,343.98,26327.0,330.4436,330.895,330.0882,330.386,26327.0
2022-10-06 14:40:00,343.91,344.12,342.92,342.94,28031.0,330.3187,330.5204,329.3679,329.3871,28031.0
2022-10-06 14:50:00,342.93,343.5,342.52,343.15,55096.0,329.3775,329.9249,328.9837,329.5888,55096.0
2022-10-06 15:00:00,343.11,343.24,342.67,343.0,31286.0,329.5504,329.6752,329.1277,329.4447,31286.0
2022-10-06 15:10:00,343.04,343.37,342.49,343.14,62487.0,329.4831,329.8001,328.9549,329.5792,62487.0
2022-10-06 15:20:00,343.14,344.09,343.01,344.09,191391.0,329.5792,330.4916,329.4543,330.4916,191391.0
2022-10-06 15:30:00,344.09,344.19,343.45,343.58,70159.0,330.4916,330.5877,329.8769,330.0018,70159.0
2022-10-06 15:40:00,343.56,343.9,343.18,343.32,67390.0,329.9826,330.3091,329.6176,329.7521,67390.0
2022-10-06 15:50:00,343.31,343.76,342.66,342.95,207444.0,329.7424,330.1747,329.1181,329.3967,207444.0
2022-10-07 09:30:00,339.08,339.34,337.93,338.51,181096.0,325.6796,325.9293,324.5751,325.1321,181096.0
2022-10-07 09:40:00,338.76,339.04,336.58,336.62,229555.0,325.3723,325.6412,323.2784,323.3168,229555.0
2022-10-07 09:50:00,336.57,336.96,335.73,335.91,164313.0,323.2688,323.6434,322.462,322.6349,164313.0
2022-10-07 10:00:00,335.88,336.17,335.2,335.91,70011.0,322.6061,322.8846,321.953,322.6349,70011.0
2022-10-07 10:10:00,335.87,336.59,335.78,336.54,71353.0,322.5965,323.288,322.51,323.24,71353.0
2022-10-07 10:20:00,336.62,337.13,336.42,336.48,34934.0,323.3168,323.8067,323.1247,323.1824,34934.0
2022-10-07 10:30:00,336.52,336.62,335.92,335.98,45260.0,323.2208,323.3168,322.6445,322.7021,45260.0
2022-10-07 10:40:00,336.14,337.3,336.05,337.06,81287.0,322.8558,323.97,322.7694,323.7394,81287.0
2022-10-07 10:50:00,336.95,337.22,336.38,336.73,58798.0,323.6338,323.8931,323.0863,323.4225,58798.0
2022-10-07 11:00:00,336.7,337.3,336.36,336.46,38059.0,323.3937,323.97,323.0671,323.1632,38059.0
2022-10-07 11:10:00,336.68,336.73,335.7,335.75,54697.0,323.3745,323.4225,322.4332,322.4812,54697.0
2022-10-07 11:20:00,335.71,336.19,335.48,336.1,59013.0,322.4428,322.9038,322.2219,322.8174,59013.0
2022-10-07 11:30:00,336.12,336.37,335.72,335.97,98442.0,322.8366,323.0767,322.4524,322.6925,98442.0
2022-10-07 11:40:00,335.94,336.19,335.34,335.37,99642.0,322.6637,322.9038,322.0874,322.1162,99642.0
2022-10-07 11:50:00,335.35,335.83,335.28,335.65,60464.0,322.097,322.5581,322.0298,322.3852,60464.0
2022-10-07 12:00:00,335.61,335.96,335.36,335.86,91360.0,322.3468,322.6829,322.1066,322.5869,91360.0
2022-10-07 12:10:00,335.86,336.12,335.48,335.63,26928.0,322.5869,322.8366,322.2219,322.366,26928.0
2022-10-07 12:20:00,335.49,335.58,334.66,334.76,96072.0,322.2315,322.3179,321.4343,321.5303,96072.0
2022-10-07 12:30:00,334.77,334.77,334.36,334.63,78595.0,321.5399,321.5399,321.1462,321.4055,78595.0
2022-10-07 12:40:00,334.66,334.66,334.02,334.12,48936.0,321.4343,321.4343,320.8196,320.9156,48936.0
2022-10-07 12:50:00,334.1,334.34,333.96,334.29,80130.0,320.8964,321.1269,320.762,321.0789,80130.0
2022-10-07 13:00:00,334.27,334.27,333.67,333.75,47019.0,321.0597,321.0597,320.4834,320.5603,47019.0
2022-10-07 13:10:00,333.75,334.66,333.72,334.57,46326.0,320.5603,321.4343,320.5314,321.3479,46326.0
2022-10-07 13:20:00,334.56,334.6,334.21,334.32,52354.0,321.3382,321.3767,321.0021,321.1077,52354.0
2022-10-07 13:30:00,334.31,334.35,333.97,334.21,27785.0,321.0981,321.1365,320.7716,321.0021,27785.0
2022-10-07 13:40:00,334.25,334.78,334.24,334.25,67868.0,321.0405,321.5496,321.0309,321.0405,67868.0
2022-10-07 13:50:00,334.23,334.44,333.79,334.0,70433.0,321.0213,321.223,320.5987,320.8004,70433.0
2022-10-07 14:00:00,333.91,334.24,333.78,334.03,34909.0,320.7139,321.0309,320.5891,320.8292,34909.0
2022-10-07 14:10:00,334.01,334.3,333.55,333.83,67591.0,320.81,321.0885,320.3682,320.6371,67591.0
2022-10-07 14:20:00,333.81,333.89,333.22,333.28,84834.0,320.6179,320.6947,320.0512,320.1088,84834.0
2022-10-07 14:30:00,333.23,333.58,332.96,333.36,69649.0,320.0608,320.397,319.8015,320.1857,69649.0
2022-10-07 14:40:00,333.39,333.58,332.9,333.22,67025.0,320.2145,320.397,319.7439,320.0512,67025.0
2022-10-07 14:50:00,333.26,333.45,333.12,333.31,71177.0,320.0896,320.2721,319.9552,320.1376,71177.0
2022-10-07 15:00:00,333.37,334.01,333.37,333.43,66113.0,320.1953,320.81,320.1953,320.2529,66113.0
2022-10-07 15:10:00,333.45,333.66,332.7,332.72,97402.0,320.2721,320.4738,319.5518,319.571,97402.0
2022-10-07 15:20:00,332.77,332.95,332.0,332.28,170160.0,319.619,319.7919,318.8794,319.1484,170160.0
2022-10-07 15:30:00,332.24,332.8,331.65,332.8,155444.0,319.1099,319.6478,318.5433,319.6478,155444.0
2022-10-07 15:40:00,332.82,333.42,332.62,332.75,161237.0,319.667,320.2433,319.4749,319.5998,161237.0
2022-10-07 15:50:00,332.82,333.77,332.82,333.37,501446.0,319.667,320.5795,319.667,320.1953,501446.0
2022-10-10 09:30:00,334.47,334.67,333.1,333.25,231830.0,321.2518,321.4439,319.9359,320.08,231830.0
2022-10-10 09:40:00,333.31,334.12,332.9,333.44,52230.0,320.1376,320.9156,319.7439,320.2625,52230.0
2022-10-10 09:50:00,333.4,333.75,332.23,332.28,64449.0,320.2241,320.5603,319.1003,319.1484,64449.0
2022-10-10 10:00:00,332.29,332.67,331.66,331.77,59644.0,319.158,319.5229,318.5529,318.6585,59644.0
2022-10-10 10:10:00,331.76,332.42,331.75,332.29,57289.0,318.6489,319.2828,318.6393,319.158,57289.0
2022-10-10 10:20:00,332.4,333.49,332.2,333.12,72776.0,319.2636,320.3105,319.0715,319.9552,72776.0
2022-10-10 10:30:00,333.06,333.48,330.96,330.96,116743.0,319.8975,320.3009,317.8805,317.8805,116743.0
2022-10-10 10:40:00,330.97,331.44,330.86,331.16,55201.0,317.8901,318.3415,317.7845,318.0726,55201.0
2022-10-10 10:50:00,331.04,331.28,330.48,331.01,132734.0,317.9574,318.1879,317.4195,317.9285,132734.0
2022-10-10 11:00:00,330.91,330.93,330.16,330.5,65184.0,317.8325,317.8517,317.1121,317.4387,65184.0
2022-10-10 11:10:00,330.48,331.16,330.45,330.75,46947.0,317.4195,318.0726,317.3907,317.6788,46947.0
2022-10-10 11:20:00,330.81,331.75,330.81,331.12,40787.0,317.7364,318.6393,317.7364,318.0342,40787.0
2022-10-10 11:30:00,331.11,331.29,330.77,330.83,26303.0,318.0246,318.1975,317.698,317.7557,26303.0
2022-10-10 11:40:00,330.77,331.53,330.58,331.49,23202.0,317.698,318.428,317.5155,318.3896,23202.0
2022-10-10 11:50:00,331.43,332.1,331.42,331.52,45549.0,318.3319,318.9755,318.3223,318.4184,45549.0
2022-10-10 12:00:00,331.5,331.68,330.94,331.04,25605.0,318.3992,318.5721,317.8613,317.9574,25605.0
2022-10-10 12:10:00,330.96,331.21,330.8,330.8,34101.0,317.8805,318.1206,317.7268,317.7268,34101.0
2022-10-10 12:20:00,330.73,330.75,329.77,329.85,117083.0,317.6596,317.6788,316.7375,316.8144,117083.0
2022-10-10 12:30:00,329.91,330.15,329.68,330.03,38169.0,316.872,317.1025,316.6511,316.9873,38169.0
2022-10-10 12:40:00,330.06,330.18,329.72,329.82,34472.0,317.0161,317.1313,316.6895,316.7856,34472.0
2022-10-10 12:50:00,329.75,329.79,329.29,329.3,56242.0,316.7183,316.7568,316.2765,316.2861,56242.0
2022-10-10 13:00:00,329.25,329.3,328.8,328.99,52468.0,316.2381,316.2861,315.8059,315.9884,52468.0
2022-10-10 13:10:00,328.91,329.87,328.66,329.58,43677.0,315.9115,316.8336,315.6714,316.5551,43677.0
2022-10-10 13:20:00,329.55,329.97,329.55,329.9,52608.0,316.5262,316.9296,316.5262,316.8624,52608.0
2022-10-10 13:30:00,329.89,330.7,329.89,330.69,37530.0,316.8528,317.6308,316.8528,317.6212,37530.0
2022-10-10 13:40:00,330.7,332.6,330.36,332.3,84169.0,317.6308,319.4557,317.3042,319.1676,84169.0
2022-10-10 13:50:00,332.25,332.96,332.12,332.17,73970.0,319.1195,319.8015,318.9947,319.0427,73970.0
2022-10-10 14:00:00,332.27,332.27,331.52,331.62,53472.0,319.1387,319.1387,318.4184,318.5144,53472.0
2022-10-10 14:10:00,331.61,331.72,331.01,331.16,39221.0,318.5048,318.6105,317.9285,318.0726,39221.0
2022-10-10 14:20:00,331.2,331.46,330.75,331.27,45884.0,318.111,318.3608,317.6788,318.1783,45884.0
2022-10-10 14:30:00,331.31,332.22,331.14,332.22,50446.0,318.2167,319.0907,318.0534,319.0907,50446.0
2022-10-10 14:40:00,332.16,332.36,331.22,331.37,47029.0,319.0331,319.2252,318.1302,318.2743,47029.0
2022-10-10 14:50:00,331.37,331.76,331.02,331.3,24332.0,318.2743,318.6489,317.9381,318.2071,24332.0
2022-10-10 15:00:00,331.4,331.68,330.87,331.36,50482.0,318.3031,318.5721,317.7941,318.2647,50482.0
2022-10-10 15:10:00,331.34,332.47,331.2,332.29,92719.0,318.2455,319.3308,318.111,319.158,92719.0
2022-10-10 15:20:00,332.37,332.57,331.37,331.49,69522.0,319.2348,319.4269,318.2743,318.3896,69522.0
2022-10-10 15:30:00,331.52,332.38,331.3,332.0,28032.0,318.4184,319.2444,318.2071,318.8794,28032.0
2022-10-10 15:40:00,332.03,332.15,331.47,331.94,101534.0,318.9082,319.0235,318.3704,318.8218,101534.0
2022-10-10 15:50:00,331.91,332.25,330.82,330.85,502145.0,318.793,319.1195,317.7461,317.7749,502145.0
2022-10-11 09:30:00,329.2,329.7,328.23,328.38,228553.0,316.1901,316.6703,315.2584,315.4025,228553.0
2022-10-11 09:40:00,328.33,329.06,327.8,328.23,82745.0,315.3545,316.0556,314.8454,315.2584,82745.0
2022-10-11 09:50:00,328.28,328.55,327.58,327.7,97249.0,315.3064,315.5658,314.6341,314.7494,97249.0
2022-10-11 10:00:00,327.64,327.64,326.93,327.34,103478.0,314.6917,314.6917,314.0098,314.4036,103478.0
2022-10-11 10:10:00,327.32,328.42,327.09,327.96,200993.0,314.3844,315.4409,314.1635,314.9991,200993.0
2022-10-11 10:20:00,327.92,328.17,327.55,327.83,64844.0,314.9607,315.2008,314.6053,314.8742,64844.0
2022-10-11 10:30:00,327.75,328.85,327.38,328.76,62746.0,314.7974,315.8539,314.442,315.7675,62746.0
2022-10-11 10:40:00,328.78,329.42,328.75,328.88,101196.0,315.7867,316.4014,315.7579,315.8827,101196.0
2022-10-11 10:50:00,328.85,329.53,328.51,328.52,77062.0,315.8539,316.507,315.5273,315.5369,77062.0
2022-10-11 11:00:00,328.5,330.29,328.47,329.52,67281.0,315.5177,317.237,315.4889,316.4974,67281.0
2022-10-11 11:10:00,329.61,330.35,329.32,329.96,69513.0,316.5839,317.2946,316.3053,316.92,69513.0
2022-10-11 11:20:00,330.15,330.3,329.62,330.16,65795.0,317.1025,317.2466,316.5935,317.1121,65795.0
2022-10-11 11:30:00,330.26,331.1,330.06,330.56,221076.0,317.2082,318.015,317.0161,317.4963,221076.0
2022-10-11 11:40:00,330.74,332.17,330.49,331.86,117872.0,317.6692,319.0427,317.4291,318.745,117872.0
2022-10-11 11:50:00,331.89,332.14,331.25,331.46,65641.0,318.7738,319.0139,318.1591,318.3608,65641.0
2022-10-11 12:00:00,331.47,331.47,330.38,330.57,57982.0,318.3704,318.3704,317.3234,317.5059,57982.0
2022-10-11 12:10:00,330.62,331.93,330.57,331.92,48812.0,317.554,318.8122,317.5059,318.8026,48812.0
2022-10-11 12:20:00,331.92,332.36,331.77,331.96,69301.0,318.8026,319.2252,318.6585,318.841,69301.0
2022-10-11 12:30:00,331.97,332.45,331.97,332.45,45778.0,318.8506,319.3116,318.8506,319.3116,45778.0
2022-10-11 12:40:00,332.45,333.56,332.41,333.28,89039.0,319.3116,320.3778,319.2732,320.1088,89039.0
2022-10-11 12:50:00,333.32,333.37,332.59,332.72,96138.0,320.1473,320.1953,319.4461,319.571,96138.0
2022-10-11 13:00:00,332.77,332.92,332.37,332.88,15415.0,319.619,319.7631,319.2348,319.7246,15415.0
2022-10-11 13:10:00,332.87,332.91,332.03,332.44,47903.0,319.715,319.7535,318.9082,319.302,47903.0
2022-10-11 13:20:00,332.47,332.88,331.85,332.02,125361.0,319.3308,319.7246,318.7353,318.8986,125361.0
2022-10-11 13:30:00,332.01,332.32,331.62,332.18,39385.0,318.889,319.1868,318.5144,319.0523,39385.0
2022-10-11 13:40:00,332.21,332.73,332.06,332.3,34925.0,319.0811,319.5806,318.937,319.1676,34925.0
2022-10-11 13:50:00,332.02,332.77,332.02,332.54,43833.0,318.8986,319.619,318.8986,319.3981,43833.0
2022-10-11 14:00:00,332.57,332.7,331.83,332.06,35914.0,319.4269,319.5518,318.7161,318.937,35914.0
2022-10-11 14:10:00,332.0,332.0,331.34,331.35,57955.0,318.8794,318.8794,318.2455,318.2551,57955.0
2022-10-11 14:20:00,331.23,332.09,331.23,331.97,39566.0,318.1398,318.9659,318.1398,318.8506,39566.0
2022-10-11 14:30:00,331.92,332.45,331.79,332.11,70951.0,318.8026,319.3116,318.6777,318.9851,70951.0
2022-10-11 14:40:00,332.09,332.3,329.81,330.12,118406.0,318.9659,319.1676,316.776,317.0737,118406.0
2022-10-11 14:50:00,330.1,330.26,328.18,328.32,112289.0,317.0545,317.2082,315.2104,315.3449,112289.0
2022-10-11 15:00:00,328.26,328.53,327.63,327.74,99730.0,315.2872,315.5466,314.6821,314.7878,99730.0
2022-10-11 15:10:00,327.76,328.05,326.85,327.79,139123.0,314.807,315.0855,313.9329,314.8358,139123.0
2022-10-11 15:20:00,327.81,328.5,327.53,328.15,122755.0,314.855,315.5177,314.5861,315.1816,122755.0
2022-10-11 15:30:00,328.09,328.95,327.51,328.88,170985.0,315.1239,315.95,314.5669,315.8827,170985.0
2022-10-11 15:40:00,328.93,329.09,328.17,328.99,202179.0,315.9307,316.0844,315.2008,315.9884,202179.0
2022-10-11 15:50:00,328.98,329.16,327.94,328.7,227122.0,315.9788,316.1517,314.9799,315.7098,227122.0
2022-10-12 09:30:00,329.15,329.98,327.44,329.63,165542.0,316.142,316.9392,314.4996,316.6031,165542.0
2022-10-12 09:40:00,329.61,330.49,329.0,329.46,74158.0,316.5839,317.4291,315.998,316.4398,74158.0
2022-10-12 09:50:00,329.47,330.07,329.11,329.67,41679.0,316.4494,317.0257,316.1036,316.6415,41679.0
2022-10-12 10:00:00,329.68,330.27,328.89,329.25,71827.0,316.6511,317.2178,315.8923,316.2381,71827.0
2022-10-12 10:10:00,329.23,329.29,328.58,329.27,52209.0,316.2189,316.2765,315.5946,316.2573,52209.0
2022-10-12 10:20:00,328.95,329.66,328.05,329.38,58728.0,315.95,316.6319,315.0855,316.363,58728.0
2022-10-12 10:30:00,329.21,330.0,328.79,328.79,40829.0,316.1997,316.9585,315.7963,315.7963,40829.0
2022-10-12 10:40:00,328.83,328.84,328.15,328.8,44913.0,315.8347,315.8443,315.1816,315.8059,44913.0
2022-10-12 10:50:00,328.75,329.29,328.66,328.84,84944.0,315.7579,316.2765,315.6714,315.8443,84944.0
2022-10-12 11:00:00,328.83,329.55,328.72,329.42,34313.0,315.8347,316.5262,315.729,316.4014,34313.0
2022-10-12 11:10:00,329.53,330.01,329.42,329.85,35268.0,316.507,316.9681,316.4014,316.8144,35268.0
2022-10-12 11:20:00,329.82,330.0,329.28,329.63,47209.0,316.7856,316.9585,316.2669,316.6031,47209.0
2022-10-12 11:30:00,329.68,329.81,329.09,329.35,39083.0,316.6511,316.776,316.0844,316.3341,39083.0
2022-10-12 11:40:00,329.37,330.2,329.23,329.72,61576.0,316.3534,317.1506,316.2189,316.6895,61576.0
2022-10-12 11:50:00,329.68,330.28,329.62,330.07,31518.0,316.6511,317.2274,316.5935,317.0257,31518.0
2022-10-12 12:00:00,330.13,330.58,329.63,329.82,53217.0,317.0833,317.5155,316.6031,316.7856,53217.0
2022-10-12 12:10:00,329.76,329.81,329.21,329.68,47182.0,316.7279,316.776,316.1997,316.6511,47182.0
2022-10-12 12:20:00,329.69,329.8,328.98,329.13,44474.0,316.6607,316.7664,315.9788,316.1228,44474.0
2022-10-12 12:30:00,329.13,329.28,328.63,328.72,42945.0,316.1228,316.2669,315.6426,315.729,42945.0
2022-10-12 12:40:00,328.74,329.18,328.6,329.1,40379.0,315.7483,316.1709,315.6138,316.094,40379.0
2022-10-12 12:50:00,329.15,329.58,329.12,329.55,34828.0,316.142,316.5551,316.1132,316.5262,34828.0
2022-10-12 13:00:00,329.51,329.7,329.19,329.5,31068.0,316.4878,316.6703,316.1805,316.4782,31068.0
2022-10-12 13:10:00,329.51,329.57,329.06,329.08,24885.0,316.4878,316.5455,316.0556,316.0748,24885.0
2022-10-12 13:20:00,329.04,329.26,328.91,329.21,29199.0,316.0364,316.2477,315.9115,316.1997,29199.0
2022-10-12 13:30:00,329.26,329.26,328.35,328.64,68672.0,316.2477,316.2477,315.3737,315.6522,68672.0
2022-10-12 13:40:00,328.74,328.83,328.42,328.76,53792.0,315.7483,315.8347,315.4409,315.7675,53792.0
2022-10-12 13:50:00,328.76,328.78,328.37,328.61,33715.0,315.7675,315.7867,315.3929,315.6234,33715.0
2022-10-12 14:00:00,328.61,329.66,328.19,329.13,100076.0,315.6234,316.6319,315.22,316.1228,100076.0
2022-10-12 14:10:00,328.78,329.97,328.78,329.46,67406.0,315.7867,316.9296,315.7867,316.4398,67406.0
2022-10-12 14:20:00,329.55,330.1,328.81,329.95,137147.0,316.5262,317.0545,315.8155,316.9104,137147.0
2022-10-12 14:30:00,330.03,330.23,329.46,329.68,55206.0,316.9873,317.1794,316.4398,316.6511,55206.0
2022-10-12 14:40:00,329.73,329.88,328.98,329.04,35783.0,316.6991,316.8432,315.9788,316.0364,35783.0
2022-10-12 14:50:00,329.05,329.13,328.48,328.66,48155.0,316.046,316.1228,315.4985,315.6714,48155.0
2022-10-12 15:00:00,328.59,328.83,328.2,328.48,59973.0,315.6042,315.8347,315.2296,315.4985,59973.0
2022-10-12 15:10:00,328.58,328.99,328.26,328.94,60225.0,315.5946,315.9884,315.2872,315.9403,60225.0
2022-10-12 15:20:00,328.97,329.1,328.55,328.57,56079.0,315.9692,316.094,315.5658,315.585,56079.0
2022-10-12 15:30:00,328.5,329.22,328.49,328.9,88933.0,315.5177,316.2093,315.5081,315.9019,88933.0
2022-10-12 15:40:00,328.96,329.06,328.51,328.51,100650.0,315.9596,316.0556,315.5273,315.5273,100650.0
2022-10-12 15:50:00,328.49,328.58,327.59,327.63,172293.0,315.5081,315.5946,314.6437,314.6821,172293.0
2022-10-13 09:30:00,320.84,321.49,319.87,320.58,595282.0,308.1605,308.7848,307.2288,307.9107,595282.0
2022-10-13 09:40:00,320.68,322.49,320.33,322.43,186621.0,308.0068,309.7453,307.6706,309.6876,186621.0
2022-10-13 09:50:00,322.37,323.88,322.26,323.36,163442.0,309.63,311.0803,309.5243,310.5809,163442.0
2022-10-13 10:00:00,323.39,324.83,322.93,324.46,154009.0,310.6097,311.9928,310.1679,311.6374,154009.0
2022-10-13 10:10:00,324.4,325.33,323.81,324.33,154997.0,311.5798,312.473,311.0131,311.5125,154997.0
2022-10-13 10:20:00,324.36,324.62,323.21,323.4,184586.0,311.5413,311.7911,310.4368,310.6193,184586.0
2022-10-13 10:30:00,323.28,324.58,323.27,324.35,69069.0,310.504,311.7527,310.4944,311.5317,69069.0
2022-10-13 10:40:00,324.3,325.51,324.02,325.2,107043.0,311.4837,312.6459,311.2148,312.3482,107043.0
2022-10-13 10:50:00,325.22,325.93,324.46,324.92,106392.0,312.3674,313.0493,311.6374,312.0792,106392.0
2022-10-13 11:00:00,324.89,327.84,324.71,327.58,113081.0,312.0504,314.8838,311.8775,314.6341,113081.0
2022-10-13 11:10:00,327.41,331.1,327.09,329.81,281667.0,314.4708,318.015,314.1635,316.776,281667.0
2022-10-13 11:20:00,329.9,333.17,329.82,331.02,273055.0,316.8624,320.0032,316.7856,317.9381,273055.0
2022-10-13 11:30:00,331.23,335.2,330.63,334.18,162729.0,318.1398,321.953,317.5636,320.9733,162729.0
2022-10-13 11:40:00,334.3,335.72,332.68,332.8,221683.0,321.0885,322.4524,319.5325,319.6478,221683.0
2022-10-13 11:50:00,332.75,333.71,332.27,333.37,85886.0,319.5998,320.5218,319.1387,320.1953,85886.0
2022-10-13 12:00:00,333.51,334.47,333.4,333.44,90364.0,320.3297,321.2518,320.2241,320.2625,90364.0
2022-10-13 12:10:00,333.37,333.57,331.93,332.1,51323.0,320.1953,320.3874,318.8122,318.9755,51323.0
2022-10-13 12:20:00,332.0,332.77,331.68,332.08,119382.0,318.8794,319.619,318.5721,318.9563,119382.0
2022-10-13 12:30:00,332.09,332.74,331.86,332.31,99277.0,318.9659,319.5902,318.745,319.1772,99277.0
2022-10-13 12:40:00,332.27,333.86,332.22,333.83,95868.0,319.1387,320.6659,319.0907,320.6371,95868.0
2022-10-13 12:50:00,333.81,334.17,333.15,333.56,58473.0,320.6179,320.9637,319.984,320.3778,58473.0
2022-10-13 13:00:00,333.56,334.38,333.51,333.87,68113.0,320.3778,321.1654,320.3297,320.6755,68113.0
2022-10-13 13:10:00,333.87,334.45,333.54,334.28,73359.0,320.6755,321.2326,320.3586,321.0693,73359.0
2022-10-13 13:20:00,334.3,336.04,334.3,335.63,89436.0,321.0885,322.7598,321.0885,322.366,89436.0
2022-10-13 13:30:00,335.77,336.74,335.76,336.12,53219.0,322.5004,323.4321,322.4908,322.8366,53219.0
2022-10-13 13:40:00,336.18,336.23,335.36,335.76,75304.0,322.8942,322.9422,322.1066,322.4908,75304.0
2022-10-13 13:50:00,335.73,336.11,335.58,335.88,52806.0,322.462,322.827,322.3179,322.6061,52806.0
2022-10-13 14:00:00,335.79,336.0,335.34,335.52,64545.0,322.5196,322.7213,322.0874,322.2603,64545.0
2022-10-13 14:10:00,335.52,335.86,335.03,335.61,29693.0,322.2603,322.5869,321.7897,322.3468,29693.0
2022-10-13 14:20:00,335.66,335.68,334.46,334.53,40294.0,322.3948,322.414,321.2422,321.3094,40294.0
2022-10-13 14:30:00,334.61,335.81,334.61,335.7,76336.0,321.3863,322.5388,321.3863,322.4332,76336.0
2022-10-13 14:40:00,335.62,336.47,335.43,336.19,56258.0,322.3564,323.1728,322.1739,322.9038,56258.0
2022-10-13 14:50:00,336.14,337.34,336.13,337.05,100473.0,322.8558,324.0084,322.8462,323.7298,100473.0
2022-10-13 15:00:00,337.03,337.67,336.51,337.61,50445.0,323.7106,324.3253,323.2112,324.2677,50445.0
2022-10-13 15:10:00,337.65,337.68,336.96,337.14,73912.0,324.3061,324.3349,323.6434,323.8163,73912.0
2022-10-13 15:20:00,337.14,337.14,336.3,336.44,90857.0,323.8163,323.8163,323.0095,323.144,90857.0
2022-10-13 15:30:00,336.43,336.88,335.43,336.06,121298.0,323.1343,323.5666,322.1739,322.779,121298.0
2022-10-13 15:40:00,336.01,336.86,335.67,336.53,86731.0,322.7309,323.5474,322.4044,323.2304,86731.0
2022-10-13 15:50:00,336.5,337.39,335.97,336.36,203007.0,323.2016,324.0564,322.6925,323.0671,203007.0
2022-10-14 09:30:00,338.62,340.19,337.77,340.06,259869.0,325.2378,326.7458,324.4214,326.6209,259869.0
2022-10-14 09:40:00,340.1,340.11,336.45,336.97,155404.0,326.6593,326.6689,323.1536,323.653,155404.0
2022-10-14 09:50:00,336.97,337.79,336.31,336.83,89697.0,323.653,324.4406,323.0191,323.5185,89697.0
2022-10-14 10:00:00,336.81,336.82,333.83,334.63,254710.0,323.4993,323.5089,320.6371,321.4055,254710.0
2022-10-14 10:10:00,334.64,334.88,332.42,332.94,133061.0,321.4151,321.6456,319.2828,319.7823,133061.0
2022-10-14 10:20:00,332.8,333.02,331.38,332.59,114098.0,319.6478,319.8591,318.2839,319.4461,114098.0
2022-10-14 10:30:00,332.57,333.35,332.23,332.74,75877.0,319.4269,320.1761,319.1003,319.5902,75877.0
2022-10-14 10:40:00,332.73,333.26,331.1,331.28,62349.0,319.5806,320.0896,318.015,318.1879,62349.0
2022-10-14 10:50:00,331.36,332.97,331.18,332.63,81039.0,318.2647,319.8111,318.0918,319.4845,81039.0
2022-10-14 11:00:00,332.65,334.01,332.65,332.91,94620.0,319.5037,320.81,319.5037,319.7535,94620.0
2022-10-14 11:10:00,333.05,333.06,331.42,331.57,57324.0,319.8879,319.8975,318.3223,318.4664,57324.0
2022-10-14 11:20:00,331.6,332.89,331.6,332.81,53074.0,318.4952,319.7342,318.4952,319.6574,53074.0
2022-10-14 11:30:00,332.59,332.68,331.29,332.03,85272.0,319.4461,319.5325,318.1975,318.9082,85272.0
2022-10-14 11:40:00,331.98,332.23,330.59,330.82,94809.0,318.8602,319.1003,317.5251,317.7461,94809.0
2022-10-14 11:50:00,330.87,331.22,330.18,330.57,84729.0,317.7941,318.1302,317.1313,317.5059,84729.0
2022-10-14 12:00:00,330.54,331.74,329.75,329.76,119237.0,317.4771,318.6297,316.7183,316.7279,119237.0
2022-10-14 12:10:00,329.78,330.19,329.43,330.08,63646.0,316.7472,317.1409,316.411,317.0353,63646.0
2022-10-14 12:20:00,329.86,330.51,329.75,330.51,31661.0,316.824,317.4483,316.7183,317.4483,31661.0
2022-10-14 12:30:00,330.47,331.07,330.12,330.79,68010.0,317.4099,317.9862,317.0737,317.7172,68010.0
2022-10-14 12:40:00,330.71,331.52,330.53,330.53,44752.0,317.6404,318.4184,317.4675,317.4675,44752.0
2022-10-14 12:50:00,330.45,330.47,329.98,330.12,35572.0,317.3907,317.4099,316.9392,317.0737,35572.0
2022-10-14 13:00:00,330.19,330.97,329.69,329.9,48459.0,317.1409,317.8901,316.6607,316.8624,48459.0
2022-10-14 13:10:00,329.93,330.26,329.66,329.88,49254.0,316.8912,317.2082,316.6319,316.8432,49254.0
2022-10-14 13:20:00,329.84,330.32,329.44,330.28,44123.0,316.8048,317.2658,316.4206,317.2274,44123.0
2022-10-14 13:30:00,330.16,330.74,330.03,330.5,50119.0,317.1121,317.6692,316.9873,317.4387,50119.0
2022-10-14 13:40:00,330.5,330.81,330.15,330.52,38502.0,317.4387,317.7364,317.1025,317.4579,38502.0
2022-10-14 13:50:00,330.42,330.94,330.08,330.87,58282.0,317.3619,317.8613,317.0353,317.7941,58282.0
2022-10-14 14:00:00,330.83,330.84,329.92,330.15,33369.0,317.7557,317.7653,316.8816,317.1025,33369.0
2022-10-14 14:10:00,330.1,330.11,329.05,329.06,51207.0,317.0545,317.0641,316.046,316.0556,51207.0
2022-10-14 14:20:00,329.07,329.37,328.77,329.35,113689.0,316.0652,316.3534,315.7771,316.3341,113689.0
2022-10-14 14:30:00,329.2,329.41,328.94,329.02,108685.0,316.1901,316.3918,315.9403,316.0172,108685.0
2022-10-14 14:40:00,329.04,329.2,328.56,329.14,92807.0,316.0364,316.1901,315.5754,316.1324,92807.0
2022-10-14 14:50:00,329.17,329.3,328.92,329.26,37263.0,316.1613,316.2861,315.9211,316.2477,37263.0
2022-10-14 15:00:00,329.51,330.19,329.11,329.2,87412.0,316.4878,317.1409,316.1036,316.1901,87412.0
2022-10-14 15:10:00,329.21,329.35,328.39,328.83,50274.0,316.1997,316.3341,315.4121,315.8347,50274.0
2022-10-14 15:20:00,328.77,329.69,328.66,329.61,66190.0,315.7771,316.6607,315.6714,316.5839,66190.0
2022-10-14 15:30:00,329.54,330.25,329.21,329.5,70664.0,316.5166,317.1986,316.1997,316.4782,70664.0
2022-10-14 15:40:00,329.52,329.54,328.8,329.27,88976.0,316.4974,316.5166,315.8059,316.2573,88976.0
2022-10-14 15:50:00,329.21,329.58,328.02,328.64,481665.0,316.1997,316.5551,315.0567,315.6522,481665.0
2022-10-17 09:30:00,334.5,336.82,334.46,336.8,267827.0,321.2806,323.5089,321.2422,323.4897,267827.0
2022-10-17 09:40:00,336.82,337.58,336.37,337.07,158595.0,323.5089,324.2389,323.0767,323.7491,158595.0
2022-10-17 09:50:00,337.13,337.4,335.9,336.2,74754.0,323.8067,324.066,322.6253,322.9134,74754.0
2022-10-17 10:00:00,336.22,336.95,335.96,336.54,82906.0,322.9326,323.6338,322.6829,323.24,82906.0
2022-10-17 10:10:00,336.5,338.07,336.5,337.68,154964.0,323.2016,324.7095,323.2016,324.3349,154964.0
2022-10-17 10:20:00,337.77,338.1,336.8,336.91,68633.0,324.4214,324.7383,323.4897,323.5954,68633.0
2022-10-17 10:30:00,337.01,337.33,336.5,337.1,50291.0,323.6914,323.9988,323.2016,323.7779,50291.0
2022-10-17 10:40:00,337.11,337.25,336.51,336.7,35529.0,323.7875,323.9219,323.2112,323.3937,35529.0
2022-10-17 10:50:00,336.61,336.66,335.34,335.78,92124.0,323.3072,323.3553,322.0874,322.51,92124.0
2022-10-17 11:00:00,335.79,336.4,335.4,335.43,30981.0,322.5196,323.1055,322.1451,322.1739,30981.0
2022-10-17 11:10:00,335.53,336.01,335.0,335.24,58472.0,322.2699,322.7309,321.7609,321.9914,58472.0
2022-10-17 11:20:00,335.21,336.71,335.21,336.65,53976.0,321.9626,323.4033,321.9626,323.3457,53976.0
2022-10-17 11:30:00,336.65,336.9,336.41,336.89,65952.0,323.3457,323.5858,323.1151,323.5762,65952.0
2022-10-17 11:40:00,336.92,337.44,336.87,337.16,94725.0,323.605,324.1044,323.557,323.8355,94725.0
2022-10-17 11:50:00,337.0,337.66,336.98,337.16,44627.0,323.6818,324.3157,323.6626,323.8355,44627.0
2022-10-17 12:00:00,337.16,337.78,336.99,337.74,70353.0,323.8355,324.431,323.6722,324.3926,70353.0
2022-10-17 12:10:00,337.7,337.7,336.7,336.74,53777.0,324.3542,324.3542,323.3937,323.4321,53777.0
2022-10-17 12:20:00,336.76,337.27,336.46,337.12,45145.0,323.4513,323.9411,323.1632,323.7971,45145.0
2022-10-17 12:30:00,337.13,337.58,337.0,337.21,51481.0,323.8067,324.2389,323.6818,323.8835,51481.0
2022-10-17 12:40:00,337.16,337.16,336.29,336.84,45472.0,323.8355,323.8355,322.9999,323.5281,45472.0
2022-10-17 12:50:00,336.81,337.16,336.66,336.8,46103.0,323.4993,323.8355,323.3553,323.4897,46103.0
2022-10-17 13:00:00,336.78,337.09,336.33,336.88,52823.0,323.4705,323.7683,323.0383,323.5666,52823.0
2022-10-17 13:10:00,336.89,337.28,336.64,336.76,25987.0,323.5762,323.9508,323.336,323.4513,25987.0
2022-10-17 13:20:00,336.66,337.5,336.65,337.26,28047.0,323.3553,324.1621,323.3457,323.9315,28047.0
2022-10-17 13:30:00,337.31,337.48,337.18,337.47,60088.0,323.9796,324.1428,323.8547,324.1332,60088.0
2022-10-17 13:40:00,337.49,337.85,337.17,337.73,84441.0,324.1525,324.4982,323.8451,324.383,84441.0
2022-10-17 13:50:00,337.71,337.85,337.46,337.59,34221.0,324.3638,324.4982,324.1236,324.2485,34221.0
2022-10-17 14:00:00,337.6,338.07,337.18,337.49,48348.0,324.2581,324.7095,323.8547,324.1525,48348.0
2022-10-17 14:10:00,337.4,337.56,336.95,337.27,53445.0,324.066,324.2197,323.6338,323.9411,53445.0
2022-10-17 14:20:00,337.15,337.19,336.58,336.97,35550.0,323.8259,323.8643,323.2784,323.653,35550.0
2022-10-17 14:30:00,336.99,337.38,336.67,337.32,65433.0,323.6722,324.0468,323.3649,323.9892,65433.0
2022-10-17 14:40:00,337.34,337.59,337.27,337.36,24289.0,324.0084,324.2485,323.9411,324.0276,24289.0
2022-10-17 14:50:00,337.35,337.35,336.99,337.05,26991.0,324.018,324.018,323.6722,323.7298,26991.0
2022-10-17 15:00:00,337.02,337.27,336.62,336.76,41752.0,323.701,323.9411,323.3168,323.4513,41752.0
2022-10-17 15:10:00,336.72,336.95,336.51,336.87,66071.0,323.4129,323.6338,323.2112,323.557,66071.0
2022-10-17 15:20:00,336.83,337.24,336.55,337.23,83025.0,323.5185,323.9123,323.2496,323.9027,83025.0
2022-10-17 15:30:00,337.24,337.49,337.0,337.17,113025.0,323.9123,324.1525,323.6818,323.8451,113025.0
2022-10-17 15:40:00,337.16,337.75,337.07,337.36,56310.0,323.8355,324.4022,323.7491,324.0276,56310.0
2022-10-17 15:50:00,337.38,337.74,336.6,337.08,263604.0,324.0468,324.3926,323.2976,323.7587,263604.0
2022-10-18 09:30:00,344.68,345.0,343.93,344.12,305876.0,331.0583,331.3657,330.3379,330.5204,305876.0
2022-10-18 09:40:00,344.13,344.33,343.04,343.63,129437.0,330.53,330.7221,329.4831,330.0498,129437.0
2022-10-18 09:50:00,343.66,343.88,342.29,342.8,139656.0,330.0786,330.2899,328.7628,329.2526,139656.0
2022-10-18 10:00:00,342.89,343.93,342.83,343.78,103506.0,329.339,330.3379,329.2814,330.1939,103506.0
2022-10-18 10:10:00,343.81,344.0,342.8,343.11,67827.0,330.2227,330.4052,329.2526,329.5504,67827.0
2022-10-18 10:20:00,343.09,343.12,341.76,341.76,133098.0,329.5311,329.56,328.2537,328.2537,133098.0
2022-10-18 10:30:00,341.95,341.95,340.9,341.02,117993.0,328.4362,328.4362,327.4277,327.5429,117993.0
2022-10-18 10:40:00,341.03,342.27,341.03,342.11,112253.0,327.5526,328.7435,327.5526,328.5899,112253.0
2022-10-18 10:50:00,342.0,342.08,341.35,341.44,50400.0,328.4842,328.5611,327.8599,327.9464,50400.0
2022-10-18 11:00:00,341.36,341.74,340.47,340.61,52745.0,327.8695,328.2345,327.0147,327.1492,52745.0
2022-10-18 11:10:00,340.56,340.71,339.26,339.32,70209.0,327.1011,327.2452,325.8525,325.9101,70209.0
2022-10-18 11:20:00,339.3,339.44,338.33,338.84,61917.0,325.8909,326.0254,324.9593,325.4491,61917.0
2022-10-18 11:30:00,338.78,338.9,337.76,338.29,76526.0,325.3915,325.5067,324.4118,324.9208,76526.0
2022-10-18 11:40:00,338.34,339.07,337.8,339.05,74628.0,324.9689,325.67,324.4502,325.6508,74628.0
2022-10-18 11:50:00,339.0,339.35,338.85,339.3,42990.0,325.6028,325.9389,325.4587,325.8909,42990.0
2022-10-18 12:00:00,339.26,340.12,338.69,340.09,52133.0,325.8525,326.6785,325.305,326.6497,52133.0
2022-10-18 12:10:00,340.03,340.72,340.0,340.43,98087.0,326.5921,327.2548,326.5633,326.9763,98087.0
2022-10-18 12:20:00,340.39,340.45,339.54,339.95,47760.0,326.9378,326.9955,326.1214,326.5152,47760.0
2022-10-18 12:30:00,339.9,341.1,339.75,340.98,106252.0,326.4672,327.6198,326.3231,327.5045,106252.0
2022-10-18 12:40:00,340.89,341.26,340.42,340.7,46836.0,327.4181,327.7735,326.9667,327.2356,46836.0
2022-10-18 12:50:00,340.8,341.25,340.42,340.45,46800.0,327.3316,327.7639,326.9667,326.9955,46800.0
2022-10-18 13:00:00,340.41,340.48,339.3,339.89,71675.0,326.9571,327.0243,325.8909,326.4576,71675.0
2022-10-18 13:10:00,340.01,340.75,339.77,340.6,41652.0,326.5729,327.2836,326.3423,327.1395,41652.0
2022-10-18 13:20:00,340.6,341.19,340.16,340.97,56012.0,327.1395,327.7062,326.7169,327.4949,56012.0
2022-10-18 13:30:00,341.11,341.96,340.94,341.72,54264.0,327.6294,328.4458,327.4661,328.2153,54264.0
2022-10-18 13:40:00,341.72,341.85,341.11,341.68,444345.0,328.2153,328.3401,327.6294,328.1769,444345.0
2022-10-18 13:50:00,341.72,342.18,341.5,341.89,43336.0,328.2153,328.6571,328.004,328.3786,43336.0
2022-10-18 14:00:00,341.81,342.05,341.15,341.26,91583.0,328.3017,328.5322,327.6678,327.7735,91583.0
2022-10-18 14:10:00,341.47,341.61,341.05,341.05,80938.0,327.9752,328.1096,327.5718,327.5718,80938.0
2022-10-18 14:20:00,341.12,341.81,340.96,341.72,36969.0,327.639,328.3017,327.4853,328.2153,36969.0
2022-10-18 14:30:00,341.79,341.8,340.08,340.21,64091.0,328.2825,328.2921,326.6401,326.765,64091.0
2022-10-18 14:40:00,340.26,340.38,338.29,338.92,142590.0,326.813,326.9282,324.9208,325.5259,142590.0
2022-10-18 14:50:00,338.9,339.65,338.6,339.47,104914.0,325.5067,326.2271,325.2186,326.0542,104914.0
2022-10-18 15:00:00,339.5,339.5,338.61,339.0,59537.0,326.083,326.083,325.2282,325.6028,59537.0
2022-10-18 15:10:00,339.15,339.28,338.55,338.96,50375.0,325.7469,325.8717,325.1706,325.5644,50375.0
2022-10-18 15:20:00,339.05,339.73,338.81,339.67,50439.0,325.6508,326.3039,325.4203,326.2463,50439.0
2022-10-18 15:30:00,339.58,340.86,339.51,340.49,88409.0,326.1599,327.3893,326.0926,327.0339,88409.0
2022-10-18 15:40:00,340.52,340.86,340.33,340.65,85070.0,327.0627,327.3893,326.8802,327.1876,85070.0
2022-10-18 15:50:00,340.61,341.24,340.05,341.02,200383.0,327.1492,327.7543,326.6113,327.5429,200383.0
2022-10-19 09:30:00,339.04,340.84,338.78,340.12,191492.0,325.6412,327.3701,325.3915,326.6785,191492.0
2022-10-19 09:40:00,340.08,340.34,338.05,338.24,71438.0,326.6401,326.8898,324.6903,324.8728,71438.0
2022-10-19 09:50:00,338.34,339.5,338.34,338.77,53891.0,324.9689,326.083,324.9689,325.3819,53891.0
2022-10-19 10:00:00,338.64,339.69,338.38,339.44,44701.0,325.257,326.2655,325.0073,326.0254,44701.0
2022-10-19 10:10:00,339.45,340.74,338.95,340.38,80090.0,326.035,327.274,325.5548,326.9282,80090.0
2022-10-19 10:20:00,340.4,341.63,340.39,341.46,75027.0,326.9475,328.1288,326.9378,327.9656,75027.0
2022-10-19 10:30:00,341.56,341.67,340.73,341.1,73084.0,328.0616,328.1673,327.2644,327.6198,73084.0
2022-10-19 10:40:00,341.11,341.12,340.11,340.2,37786.0,327.6294,327.639,326.6689,326.7554,37786.0
2022-10-19 10:50:00,340.27,340.39,339.4,339.69,44281.0,326.8226,326.9378,325.987,326.2655,44281.0
2022-10-19 11:00:00,339.72,340.01,339.28,339.86,36389.0,326.2943,326.5729,325.8717,326.4288,36389.0
2022-10-19 11:10:00,339.89,340.57,339.79,340.42,54320.0,326.4576,327.1107,326.3616,326.9667,54320.0
2022-10-19 11:20:00,340.43,340.61,339.36,339.58,57093.0,326.9763,327.1492,325.9486,326.1599,57093.0
2022-10-19 11:30:00,339.52,339.81,338.8,339.71,129486.0,326.1022,326.3808,325.4107,326.2847,129486.0
2022-10-19 11:40:00,339.75,339.91,339.29,339.82,81699.0,326.3231,326.4768,325.8813,326.3904,81699.0
2022-10-19 11:50:00,339.81,340.32,339.69,339.74,35091.0,326.3808,326.8706,326.2655,326.3135,35091.0
2022-10-19 12:00:00,339.69,339.81,338.66,338.82,73994.0,326.2655,326.3808,325.2762,325.4299,73994.0
2022-10-19 12:10:00,338.82,339.06,338.58,339.01,43304.0,325.4299,325.6604,325.1994,325.6124,43304.0
2022-10-19 12:20:00,339.02,339.03,338.2,338.4,42491.0,325.622,325.6316,324.8344,325.0265,42491.0
2022-10-19 12:30:00,338.33,339.0,338.27,338.55,55454.0,324.9593,325.6028,324.9016,325.1706,55454.0
2022-10-19 12:40:00,338.57,338.59,337.15,337.28,69198.0,325.1898,325.209,323.8259,323.9508,69198.0
2022-10-19 12:50:00,337.21,337.7,337.21,337.45,42198.0,323.8835,324.3542,323.8835,324.114,42198.0
2022-10-19 13:00:00,337.42,337.66,335.9,336.51,124969.0,324.0852,324.3157,322.6253,323.2112,124969.0
2022-10-19 13:10:00,336.37,336.73,336.26,336.48,89561.0,323.0767,323.4225,322.9711,323.1824,89561.0
2022-10-19 13:20:00,336.48,337.38,336.48,336.9,208233.0,323.1824,324.0468,323.1824,323.5858,208233.0
2022-10-19 13:30:00,336.84,337.17,336.54,336.6,133415.0,323.5281,323.8451,323.24,323.2976,133415.0
2022-10-19 13:40:00,336.58,337.11,336.45,336.62,147311.0,323.2784,323.7875,323.1536,323.3168,147311.0
2022-10-19 13:50:00,336.61,337.22,336.44,337.22,185057.0,323.3072,323.8931,323.144,323.8931,185057.0
2022-10-19 14:00:00,337.14,338.25,336.87,338.1,57306.0,323.8163,324.8824,323.557,324.7383,57306.0
2022-10-19 14:10:00,337.97,338.61,337.82,338.1,75677.0,324.6135,325.2282,324.4694,324.7383,75677.0
2022-10-19 14:20:00,338.14,338.31,337.85,338.29,38268.0,324.7768,324.94,324.4982,324.9208,38268.0
2022-10-19 14:30:00,338.24,338.44,337.93,337.96,49271.0,324.8728,325.0649,324.5751,324.6039,49271.0
2022-10-19 14:40:00,337.95,338.13,337.44,337.58,42300.0,324.5943,324.7672,324.1044,324.2389,42300.0
2022-10-19 14:50:00,337.49,337.62,337.32,337.41,55782.0,324.1525,324.2773,323.9892,324.0756,55782.0
2022-10-19 15:00:00,337.51,337.96,337.18,337.81,100912.0,324.1717,324.6039,323.8547,324.4598,100912.0
2022-10-19 15:10:00,337.92,338.81,337.82,338.6,113168.0,324.5655,325.4203,324.4694,325.2186,113168.0
2022-10-19 15:20:00,338.62,338.72,337.7,337.91,70462.0,325.2378,325.3338,324.3542,324.5559,70462.0
2022-10-19 15:30:00,337.9,338.22,337.68,337.83,69808.0,324.5463,324.8536,324.3349,324.479,69808.0
2022-10-19 15:40:00,337.81,338.26,337.58,337.9,68050.0,324.4598,324.892,324.2389,324.5463,68050.0
2022-10-19 15:50:00,337.86,338.78,337.69,338.66,423602.0,324.5078,325.3915,324.3446,325.2762,423602.0
2022-10-20 09:30:00,338.17,338.74,337.42,337.54,148665.0,324.8056,325.3531,324.0852,324.2005,148665.0
2022-10-20 09:40:00,337.5,339.17,337.25,338.94,109228.0,324.1621,325.7661,323.9219,325.5452,109228.0
2022-10-20 09:50:00,338.95,339.8,338.92,339.16,68518.0,325.5548,326.3712,325.5259,325.7565,68518.0
2022-10-20 10:00:00,339.21,341.39,339.06,341.32,114661.0,325.8045,327.8983,325.6604,327.8311,114661.0
2022-10-20 10:10:00,341.34,342.22,340.88,342.07,109262.0,327.8503,328.6955,327.4085,328.5515,109262.0
2022-10-20 10:20:00,342.13,342.42,341.53,342.0,53084.0,328.6091,328.8876,328.0328,328.4842,53084.0
2022-10-20 10:30:00,342.11,342.26,340.94,341.12,125162.0,328.5899,328.7339,327.4661,327.639,125162.0
2022-10-20 10:40:00,341.24,341.39,340.68,341.22,93741.0,327.7543,327.8983,327.2164,327.735,93741.0
2022-10-20 10:50:00,341.24,341.8,340.91,341.8,108218.0,327.7543,328.2921,327.4373,328.2921,108218.0
2022-10-20 11:00:00,341.85,341.96,341.21,341.55,39609.0,328.3401,328.4458,327.7254,328.052,39609.0
2022-10-20 11:10:00,341.53,341.75,340.7,340.73,65604.0,328.0328,328.2441,327.2356,327.2644,65604.0
2022-10-20 11:20:00,340.82,341.07,339.87,340.3,59128.0,327.3509,327.591,326.4384,326.8514,59128.0
2022-10-20 11:30:00,340.29,341.27,340.23,341.1,46211.0,326.8418,327.7831,326.7842,327.6198,46211.0
2022-10-20 11:40:00,341.13,341.32,340.66,340.99,48273.0,327.6486,327.8311,327.1972,327.5141,48273.0
2022-10-20 11:50:00,340.96,341.17,340.17,340.22,47585.0,327.4853,327.687,326.7265,326.7746,47585.0
2022-10-20 12:00:00,340.22,340.32,338.75,338.88,108460.0,326.7746,326.8706,325.3627,325.4875,108460.0
2022-10-20 12:10:00,338.85,339.32,338.58,339.17,59328.0,325.4587,325.9101,325.1994,325.7661,59328.0
2022-10-20 12:20:00,339.1,339.14,338.02,338.34,67102.0,325.6988,325.7372,324.6615,324.9689,67102.0
2022-10-20 12:30:00,338.29,338.59,337.88,337.94,55444.0,324.9208,325.209,324.527,324.5847,55444.0
2022-10-20 12:40:00,337.97,338.28,337.42,337.84,75765.0,324.6135,324.9112,324.0852,324.4886,75765.0
2022-10-20 12:50:00,337.84,338.08,337.53,338.07,40335.0,324.4886,324.7191,324.1909,324.7095,40335.0
2022-10-20 13:00:00,338.0,338.18,336.68,336.88,50184.0,324.6423,324.8152,323.3745,323.5666,50184.0
2022-10-20 13:10:00,336.86,337.52,336.76,336.98,48247.0,323.5474,324.1813,323.4513,323.6626,48247.0
2022-10-20 13:20:00,336.93,337.57,336.84,337.39,69946.0,323.6146,324.2293,323.5281,324.0564,69946.0
2022-10-20 13:30:00,337.34,337.41,336.92,337.09,49410.0,324.0084,324.0756,323.605,323.7683,49410.0
2022-10-20 13:40:00,337.15,337.21,336.02,336.09,77278.0,323.8259,323.8835,322.7405,322.8078,77278.0
2022-10-20 13:50:00,336.06,336.43,335.75,336.43,74099.0,322.779,323.1343,322.4812,323.1343,74099.0
2022-10-20 14:00:00,336.39,336.52,335.48,335.7,43288.0,323.0959,323.2208,322.2219,322.4332,43288.0
2022-10-20 14:10:00,335.79,335.79,335.31,335.58,75907.0,322.5196,322.5196,322.0586,322.3179,75907.0
2022-10-20 14:20:00,335.57,335.7,335.09,335.2,54756.0,322.3083,322.4332,321.8473,321.953,54756.0
2022-10-20 14:30:00,335.14,336.0,335.09,335.67,65250.0,321.8953,322.7213,321.8473,322.4044,65250.0
2022-10-20 14:40:00,335.72,335.75,335.08,335.4,73032.0,322.4524,322.4812,321.8377,322.1451,73032.0
2022-10-20 14:50:00,335.43,336.5,335.22,335.96,57446.0,322.1739,323.2016,321.9722,322.6829,57446.0
2022-10-20 15:00:00,335.95,336.87,335.94,336.7,42184.0,322.6733,323.557,322.6637,323.3937,42184.0
2022-10-20 15:10:00,336.73,336.73,335.91,335.91,33738.0,323.4225,323.4225,322.6349,322.6349,33738.0
2022-10-20 15:20:00,335.91,335.94,335.31,335.67,46116.0,322.6349,322.6637,322.0586,322.4044,46116.0
2022-10-20 15:30:00,335.64,335.7,335.05,335.37,60551.0,322.3756,322.4332,321.8089,322.1162,60551.0
2022-10-20 15:40:00,335.27,336.22,335.27,336.05,43151.0,322.0202,322.9326,322.0202,322.7694,43151.0
2022-10-20 15:50:00,336.11,336.82,335.75,335.81,155556.0,322.827,323.5089,322.4812,322.5388,155556.0
2022-10-21 09:30:00,335.5,336.07,334.13,335.58,154473.0,322.2411,322.7886,320.9252,322.3179,154473.0
2022-10-21 09:40:00,335.73,338.0,334.65,337.4,84208.0,322.462,324.6423,321.4247,324.066,84208.0
2022-10-21 09:50:00,337.45,339.15,336.89,339.14,70080.0,324.114,325.7469,323.5762,325.7372,70080.0
2022-10-21 10:00:00,339.19,340.55,338.91,339.99,88162.0,325.7853,327.0915,325.5163,326.5537,88162.0
2022-10-21 10:10:00,340.01,340.29,339.31,339.45,107388.0,326.5729,326.8418,325.9005,326.035,107388.0
2022-10-21 10:20:00,339.49,339.75,337.5,337.68,84116.0,326.0734,326.3231,324.1621,324.3349,84116.0
2022-10-21 10:30:00,337.56,338.3,336.64,337.3,86642.0,324.2197,324.9304,323.336,323.97,86642.0
2022-10-21 10:40:00,337.41,338.35,336.96,338.26,102693.0,324.0756,324.9785,323.6434,324.892,102693.0
2022-10-21 10:50:00,338.26,338.56,336.81,336.97,51328.0,324.892,325.1802,323.4993,323.653,51328.0
2022-10-21 11:00:00,337.0,337.12,336.12,336.89,76057.0,323.6818,323.7971,322.8366,323.5762,76057.0
2022-10-21 11:10:00,336.92,337.55,336.92,337.01,47786.0,323.605,324.2101,323.605,323.6914,47786.0
2022-10-21 11:20:00,337.03,338.22,336.71,337.95,41104.0,323.7106,324.8536,323.4033,324.5943,41104.0
2022-10-21 11:30:00,337.97,339.03,337.8,337.93,51425.0,324.6135,325.6316,324.4502,324.5751,51425.0
2022-10-21 11:40:00,337.95,339.61,337.84,339.5,59620.0,324.5943,326.1887,324.4886,326.083,59620.0
2022-10-21 11:50:00,339.54,340.0,339.13,340.0,57190.0,326.1214,326.5633,325.7276,326.5633,57190.0
2022-10-21 12:00:00,340.04,341.11,340.04,340.26,137026.0,326.6017,327.6294,326.6017,326.813,137026.0
2022-10-21 12:10:00,340.28,340.33,339.56,339.64,51691.0,326.8322,326.8802,326.1406,326.2175,51691.0
2022-10-21 12:20:00,339.64,340.5,339.39,339.45,48815.0,326.2175,327.0435,325.9774,326.035,48815.0
2022-10-21 12:30:00,339.56,340.81,339.32,339.83,85872.0,326.1406,327.3412,325.9101,326.4,85872.0
2022-10-21 12:40:00,339.93,341.51,339.93,341.34,79166.0,326.496,328.0136,326.496,327.8503,79166.0
2022-10-21 12:50:00,341.35,341.73,341.03,341.17,58149.0,327.8599,328.2249,327.5526,327.687,58149.0
2022-10-21 13:00:00,341.19,341.82,341.15,341.21,66540.0,327.7062,328.3113,327.6678,327.7254,66540.0
2022-10-21 13:10:00,341.25,341.43,340.7,341.38,50704.0,327.7639,327.9367,327.2356,327.8887,50704.0
2022-10-21 13:20:00,341.29,341.56,340.75,341.22,41571.0,327.8023,328.0616,327.2836,327.735,41571.0
2022-10-21 13:30:00,341.26,341.8,341.14,341.41,33585.0,327.7735,328.2921,327.6582,327.9175,33585.0
2022-10-21 13:40:00,341.42,342.16,341.41,342.13,76114.0,327.9271,328.6379,327.9175,328.6091,76114.0
2022-10-21 13:50:00,342.2,342.44,342.01,342.38,48699.0,328.6763,328.9068,328.4938,328.8492,48699.0
2022-10-21 14:00:00,342.4,343.01,342.34,342.91,71948.0,328.8684,329.4543,328.8108,329.3583,71948.0
2022-10-21 14:10:00,342.97,343.05,341.89,342.15,85708.0,329.4159,329.4927,328.3786,328.6283,85708.0
2022-10-21 14:20:00,342.16,342.39,341.9,342.38,50371.0,328.6379,328.8588,328.3882,328.8492,50371.0
2022-10-21 14:30:00,342.4,342.78,342.18,342.46,56527.0,328.8684,329.2334,328.6571,328.926,56527.0
2022-10-21 14:40:00,342.5,342.62,341.97,342.32,58740.0,328.9645,329.0797,328.4554,328.7916,58740.0
2022-10-21 14:50:00,342.39,342.7,341.96,342.65,48851.0,328.8588,329.1566,328.4458,329.1085,48851.0
2022-10-21 15:00:00,342.63,343.12,342.54,342.94,75306.0,329.0893,329.56,329.0029,329.3871,75306.0
2022-10-21 15:10:00,342.98,343.73,342.89,343.69,126304.0,329.4255,330.1459,329.339,330.1074,126304.0
2022-10-21 15:20:00,343.68,344.26,343.61,344.26,63728.0,330.0978,330.6549,330.0306,330.6549,63728.0
2022-10-21 15:30:00,344.23,344.35,343.78,344.18,93400.0,330.6261,330.7413,330.1939,330.5781,93400.0
2022-10-21 15:40:00,344.22,344.4,343.95,344.07,169048.0,330.6165,330.7894,330.3572,330.4724,169048.0
2022-10-21 15:50:00,344.07,344.25,343.57,343.94,246104.0,330.4724,330.6453,329.9922,330.3476,246104.0
2022-10-24 09:30:00,345.45,347.18,344.74,346.44,319162.0,331.7979,333.4595,331.1159,332.7488,319162.0
2022-10-24 09:40:00,346.29,348.05,344.96,346.3,182583.0,332.6047,334.2951,331.3272,332.6143,182583.0
2022-10-24 09:50:00,346.35,347.6,345.91,347.04,92403.0,332.6623,333.8629,332.2397,333.325,92403.0
2022-10-24 10:00:00,346.9,347.02,343.83,344.08,112294.0,333.1906,333.3058,330.2419,330.482,112294.0
2022-10-24 10:10:00,344.05,345.02,343.87,344.56,138867.0,330.4532,331.3849,330.2803,330.943,138867.0
2022-10-24 10:20:00,344.5,344.53,342.87,344.3,79208.0,330.8854,330.9142,329.3198,330.6933,79208.0
2022-10-24 10:30:00,343.98,345.75,343.83,345.49,156930.0,330.386,332.086,330.2419,331.8363,156930.0
2022-10-24 10:40:00,345.44,345.64,344.18,344.4,130357.0,331.7883,331.9804,330.5781,330.7894,130357.0
2022-10-24 10:50:00,344.44,346.25,344.38,346.08,84492.0,330.8278,332.5663,330.7702,332.403,84492.0
2022-10-24 11:00:00,346.11,346.43,345.39,345.49,59793.0,332.4318,332.7391,331.7402,331.8363,59793.0
2022-10-24 11:10:00,345.54,346.41,345.03,345.4,53520.0,331.8843,332.7199,331.3945,331.7499,53520.0
2022-10-24 11:20:00,345.46,346.34,345.46,346.14,80560.0,331.8075,332.6527,331.8075,332.4606,80560.0
2022-10-24 11:30:00,346.18,346.73,345.81,346.49,97698.0,332.499,333.0273,332.1436,332.7968,97698.0
2022-10-24 11:40:00,346.54,346.7,345.71,346.36,55256.0,332.8448,332.9985,332.0476,332.6719,55256.0
2022-10-24 11:50:00,346.38,347.53,346.29,347.42,111108.0,332.6911,333.7957,332.6047,333.69,111108.0
2022-10-24 12:00:00,347.42,347.68,346.85,347.04,64657.0,333.69,333.9397,333.1425,333.325,64657.0
2022-10-24 12:10:00,347.05,347.77,347.04,347.68,63424.0,333.3346,334.0262,333.325,333.9397,63424.0
2022-10-24 12:20:00,347.69,347.96,347.3,347.39,79868.0,333.9494,334.2087,333.5748,333.6612,79868.0
2022-10-24 12:30:00,347.44,347.58,347.13,347.18,46259.0,333.7092,333.8437,333.4115,333.4595,46259.0
2022-10-24 12:40:00,347.23,347.55,346.86,347.48,42027.0,333.5075,333.8149,333.1522,333.7477,42027.0
2022-10-24 12:50:00,347.51,347.71,347.06,347.06,81810.0,333.7765,333.9686,333.3442,333.3442,81810.0
2022-10-24 13:00:00,347.09,347.15,346.72,347.11,29102.0,333.3731,333.4307,333.0177,333.3923,29102.0
2022-10-24 13:10:00,347.1,347.1,346.54,346.63,33160.0,333.3827,333.3827,332.8448,332.9312,33160.0
2022-10-24 13:20:00,346.63,346.68,346.18,346.47,46640.0,332.9312,332.9793,332.499,332.7776,46640.0
2022-10-24 13:30:00,346.44,346.54,346.1,346.41,40701.0,332.7488,332.8448,332.4222,332.7199,40701.0
2022-10-24 13:40:00,346.43,346.91,346.43,346.69,41457.0,332.7391,333.2002,332.7391,332.9889,41457.0
2022-10-24 13:50:00,346.64,346.92,346.5,346.57,28236.0,332.9408,333.2098,332.8064,332.8736,28236.0
2022-10-24 14:00:00,346.62,347.34,346.51,347.18,49700.0,332.9216,333.6132,332.816,333.4595,49700.0
2022-10-24 14:10:00,347.22,347.32,346.99,347.22,32281.0,333.4979,333.594,333.277,333.4979,32281.0
2022-10-24 14:20:00,347.24,347.57,347.05,347.4,34516.0,333.5171,333.8341,333.3346,333.6708,34516.0
2022-10-24 14:30:00,347.38,347.71,347.35,347.7,39349.0,333.6516,333.9686,333.6228,333.959,39349.0
2022-10-24 14:40:00,347.69,348.43,347.48,348.43,75284.0,333.9494,334.6601,333.7477,334.6601,75284.0
2022-10-24 14:50:00,348.4,348.71,348.14,348.53,78408.0,334.6313,334.929,334.3816,334.7562,78408.0
2022-10-24 15:00:00,348.6,348.87,348.5,348.7,85846.0,334.8234,335.0827,334.7273,334.9194,85846.0
2022-10-24 15:10:00,348.67,349.23,348.67,349.18,118235.0,334.8906,335.4285,334.8906,335.3805,118235.0
2022-10-24 15:20:00,349.15,349.17,348.69,348.88,162886.0,335.3517,335.3709,334.9098,335.0923,162886.0
2022-10-24 15:30:00,348.87,348.96,348.47,348.53,146308.0,335.0827,335.1692,334.6985,334.7562,146308.0
2022-10-24 15:40:00,348.51,348.53,348.01,348.02,100322.0,334.7369,334.7562,334.2567,334.2663,100322.0
2022-10-24 15:50:00,348.02,348.24,347.51,348.12,242453.0,334.2663,334.4776,333.7765,334.3624,242453.0
2022-10-25 09:30:00,348.05,349.4,348.03,348.83,175373.0,334.2951,335.5918,334.2759,335.0443,175373.0
2022-10-25 09:40:00,348.88,350.78,348.44,350.78,109221.0,335.0923,336.9172,334.6697,336.9172,109221.0
2022-10-25 09:50:00,350.79,351.61,350.33,351.4,138873.0,336.9268,337.7144,336.485,337.5127,138873.0
2022-10-25 10:00:00,351.4,351.67,350.5,350.88,95180.0,337.5127,337.7721,336.6483,337.0133,95180.0
2022-10-25 10:10:00,350.91,351.44,350.41,351.11,84366.0,337.0421,337.5512,336.5619,337.2342,84366.0
2022-10-25 10:20:00,351.09,351.75,350.87,351.75,62061.0,337.215,337.8489,337.0037,337.8489,62061.0
2022-10-25 10:30:00,351.74,351.76,350.91,350.95,98420.0,337.8393,337.8585,337.0421,337.0805,98420.0
2022-10-25 10:40:00,350.97,351.65,350.88,351.62,90765.0,337.0997,337.7529,337.0133,337.724,90765.0
2022-10-25 10:50:00,351.64,351.94,351.22,351.22,67185.0,337.7432,338.0314,337.3398,337.3398,67185.0
2022-10-25 11:00:00,351.28,352.26,351.08,352.19,56947.0,337.3975,338.3387,337.2054,338.2715,56947.0
2022-10-25 11:10:00,352.18,352.2,351.77,352.18,66116.0,338.2619,338.2811,337.8681,338.2619,66116.0
2022-10-25 11:20:00,352.21,352.32,351.98,352.18,130584.0,338.2907,338.3964,338.0698,338.2619,130584.0
2022-10-25 11:30:00,352.18,352.74,352.04,352.64,39504.0,338.2619,338.7998,338.1274,338.7037,39504.0
2022-10-25 11:40:00,352.59,352.72,352.34,352.7,86495.0,338.6557,338.7806,338.4156,338.7614,86495.0
2022-10-25 11:50:00,352.67,352.77,352.34,352.42,26211.0,338.7325,338.8286,338.4156,338.4924,26211.0
2022-10-25 12:00:00,352.47,352.8,352.19,352.57,63191.0,338.5404,338.8574,338.2715,338.6365,63191.0
2022-10-25 12:10:00,352.59,353.02,352.47,353.02,43481.0,338.6557,339.0687,338.5404,339.0687,43481.0
2022-10-25 12:20:00,353.01,353.08,352.53,352.53,56676.0,339.0591,339.1263,338.5981,338.5981,56676.0
2022-10-25 12:30:00,352.59,352.75,352.36,352.49,34962.0,338.6557,338.8094,338.4348,338.5597,34962.0
2022-10-25 12:40:00,352.49,352.61,352.07,352.07,62713.0,338.5597,338.6749,338.1563,338.1563,62713.0
2022-10-25 12:50:00,352.11,352.28,351.93,352.01,42646.0,338.1947,338.358,338.0218,338.0986,42646.0
2022-10-25 13:00:00,352.05,352.39,351.55,352.03,45553.0,338.137,338.4636,337.6568,338.1178,45553.0
2022-10-25 13:10:00,351.97,352.05,351.34,351.66,34072.0,338.0602,338.137,337.4551,337.7625,34072.0
2022-10-25 13:20:00,351.71,352.05,351.43,351.94,41080.0,337.8105,338.137,337.5415,338.0314,41080.0
2022-10-25 13:30:00,352.07,352.48,351.69,351.71,47764.0,338.1563,338.5501,337.7913,337.8105,47764.0
2022-10-25 13:40:00,351.73,351.89,351.5,351.8,37597.0,337.8297,337.9834,337.6088,337.8969,37597.0
2022-10-25 13:50:00,351.8,351.97,351.64,351.95,16856.0,337.8969,338.0602,337.7432,338.041,16856.0
2022-10-25 14:00:00,351.91,352.64,351.85,352.53,90861.0,338.0026,338.7037,337.9449,338.5981,90861.0
2022-10-25 14:10:00,352.53,352.86,352.32,352.82,56436.0,338.5981,338.915,338.3964,338.8766,56436.0
2022-10-25 14:20:00,352.8,352.9,352.67,352.88,32555.0,338.8574,338.9535,338.7325,338.9342,32555.0
2022-10-25 14:30:00,352.89,353.28,352.77,353.14,85481.0,338.9438,339.3184,338.8286,339.184,85481.0
2022-10-25 14:40:00,353.15,353.26,352.42,352.62,159659.0,339.1936,339.2992,338.4924,338.6845,159659.0
2022-10-25 14:50:00,352.6,352.88,352.47,352.47,37039.0,338.6653,338.9342,338.5404,338.5404,37039.0
2022-10-25 15:00:00,352.63,353.1,352.44,353.1,77963.0,338.6941,339.1455,338.5116,339.1455,77963.0
2022-10-25 15:10:00,353.06,353.26,352.97,353.1,76137.0,339.1071,339.2992,339.0207,339.1455,76137.0
2022-10-25 15:20:00,353.12,353.59,353.02,353.57,81353.0,339.1648,339.6162,339.0687,339.597,81353.0
2022-10-25 15:30:00,353.62,354.03,353.48,353.82,251066.0,339.645,340.0388,339.5105,339.8371,251066.0
2022-10-25 15:40:00,353.81,353.9,353.55,353.89,102773.0,339.8275,339.9139,339.5778,339.9043,102773.0
2022-10-25 15:50:00,353.86,353.95,353.32,353.71,344355.0,339.8755,339.962,339.3569,339.7314,344355.0
2022-10-26 09:30:00,350.7,352.05,350.44,352.05,174042.0,336.8404,338.137,336.5907,338.137,174042.0
2022-10-26 09:40:00,352.02,352.03,350.71,351.54,98549.0,338.1082,338.1178,336.85,337.6472,98549.0
2022-10-26 09:50:00,351.56,351.72,350.58,350.8,88505.0,337.6664,337.8201,336.7251,336.9364,88505.0
2022-10-26 10:00:00,350.85,352.93,350.8,352.58,171850.0,336.9845,338.9823,336.9364,338.6461,171850.0
2022-10-26 10:10:00,352.44,353.26,352.24,353.22,66257.0,338.5116,339.2992,338.3195,339.2608,66257.0
2022-10-26 10:20:00,353.23,353.68,352.48,353.46,75399.0,339.2704,339.7026,338.5501,339.4913,75399.0
2022-10-26 10:30:00,353.49,353.83,352.97,353.73,55520.0,339.5201,339.8467,339.0207,339.7507,55520.0
2022-10-26 10:40:00,353.83,354.65,353.78,354.45,76711.0,339.8467,340.6343,339.7987,340.4422,76711.0
2022-10-26 10:50:00,354.48,354.52,353.81,353.82,43630.0,340.471,340.5094,339.8275,339.8371,43630.0
2022-10-26 11:00:00,353.9,355.47,353.9,355.25,76805.0,339.9139,341.4219,339.9139,341.2106,76805.0
2022-10-26 11:10:00,355.27,355.77,355.04,355.54,71244.0,341.2298,341.71,341.0089,341.4891,71244.0
2022-10-26 11:20:00,355.53,355.75,355.33,355.52,59086.0,341.4795,341.6908,341.2874,341.4699,59086.0
2022-10-26 11:30:00,355.5,356.04,355.45,355.91,52352.0,341.4507,341.9694,341.4027,341.8445,52352.0
2022-10-26 11:40:00,355.88,356.17,355.51,355.68,40874.0,341.8157,342.0942,341.4603,341.6236,40874.0
2022-10-26 11:50:00,355.69,355.69,355.2,355.46,260328.0,341.6332,341.6332,341.1626,341.4123,260328.0
2022-10-26 12:00:00,355.45,355.86,355.15,355.24,41364.0,341.4027,341.7965,341.1145,341.201,41364.0
2022-10-26 12:10:00,355.24,355.56,354.89,355.39,57404.0,341.201,341.5083,340.8648,341.345,57404.0
2022-10-26 12:20:00,355.35,355.51,354.76,354.91,29432.0,341.3066,341.4603,340.7399,340.884,29432.0
2022-10-26 12:30:00,354.93,355.39,354.76,354.83,24617.0,340.9032,341.345,340.7399,340.8072,24617.0
2022-10-26 12:40:00,354.91,354.93,353.95,353.99,35425.0,340.884,340.9032,339.962,340.0004,35425.0
2022-10-26 12:50:00,353.98,354.18,352.91,353.14,72311.0,339.9908,340.1829,338.9631,339.184,72311.0
2022-10-26 13:00:00,353.1,353.27,352.58,352.92,79049.0,339.1455,339.3088,338.6461,338.9727,79049.0
2022-10-26 13:10:00,353.0,353.28,352.49,352.88,75296.0,339.0495,339.3184,338.5597,338.9342,75296.0
2022-10-26 13:20:00,352.88,353.02,352.09,352.11,62723.0,338.9342,339.0687,338.1755,338.1947,62723.0
2022-10-26 13:30:00,352.17,352.27,351.72,352.27,64042.0,338.2523,338.3484,337.8201,338.3484,64042.0
2022-10-26 13:40:00,352.21,352.56,352.15,352.16,41259.0,338.2907,338.6269,338.2331,338.2427,41259.0
2022-10-26 13:50:00,352.15,352.8,352.14,352.67,32029.0,338.2331,338.8574,338.2235,338.7325,32029.0
2022-10-26 14:00:00,352.69,353.08,352.61,352.96,44194.0,338.7518,339.1263,338.6749,339.0111,44194.0
2022-10-26 14:10:00,352.96,353.17,352.37,352.37,27960.0,339.0111,339.2128,338.4444,338.4444,27960.0
2022-10-26 14:20:00,352.33,352.42,351.67,351.68,43501.0,338.406,338.4924,337.7721,337.7817,43501.0
2022-10-26 14:30:00,351.7,352.16,351.55,352.04,47641.0,337.8009,338.2427,337.6568,338.1274,47641.0
2022-10-26 14:40:00,352.04,352.04,351.18,351.36,80631.0,338.1274,338.1274,337.3014,337.4743,80631.0
2022-10-26 14:50:00,351.39,351.61,351.01,351.37,57424.0,337.5031,337.7144,337.1381,337.4839,57424.0
2022-10-26 15:00:00,351.29,351.38,350.6,351.01,105678.0,337.4071,337.4935,336.7443,337.1381,105678.0
2022-10-26 15:10:00,351.05,351.62,350.65,351.56,110186.0,337.1766,337.724,336.7924,337.6664,110186.0
2022-10-26 15:20:00,351.54,351.55,350.97,351.31,49534.0,337.6472,337.6568,337.0997,337.4263,49534.0
2022-10-26 15:30:00,351.34,351.65,351.11,351.37,101120.0,337.4551,337.7529,337.2342,337.4839,101120.0
2022-10-26 15:40:00,351.36,351.95,351.33,351.62,159977.0,337.4743,338.041,337.4455,337.724,159977.0
2022-10-26 15:50:00,351.6,351.63,350.79,351.13,230129.0,337.7048,337.7336,336.9268,337.2534,230129.0
2022-10-27 09:30:00,352.05,353.14,352.05,352.23,158515.0,338.137,339.184,338.137,338.3099,158515.0
2022-10-27 09:40:00,352.3,352.4,350.64,350.73,86271.0,338.3772,338.4732,336.7828,336.8692,86271.0
2022-10-27 09:50:00,350.64,350.92,349.7,350.27,72695.0,336.7828,337.0517,335.8799,336.4274,72695.0
2022-10-27 10:00:00,350.29,351.76,350.0,351.61,114904.0,336.4466,337.8585,336.1681,337.7144,114904.0
2022-10-27 10:10:00,351.68,353.27,351.1,353.11,105564.0,337.7817,339.3088,337.2246,339.1552,105564.0
2022-10-27 10:20:00,353.13,353.5,352.82,353.3,41625.0,339.1744,339.5297,338.8766,339.3376,41625.0
2022-10-27 10:30:00,353.37,353.79,352.25,352.46,78081.0,339.4049,339.8083,338.3291,338.5308,78081.0
2022-10-27 10:40:00,352.44,352.52,351.64,351.84,55714.0,338.5116,338.5885,337.7432,337.9353,55714.0
2022-10-27 10:50:00,351.89,352.53,351.23,351.23,38777.0,337.9834,338.5981,337.3495,337.3495,38777.0
2022-10-27 11:00:00,351.19,352.04,351.08,352.01,51527.0,337.311,338.1274,337.2054,338.0986,51527.0
2022-10-27 11:10:00,352.06,352.35,350.98,351.24,46397.0,338.1467,338.4252,337.1093,337.3591,46397.0
2022-10-27 11:20:00,351.27,351.81,351.08,351.49,32018.0,337.3879,337.9065,337.2054,337.5992,32018.0
2022-10-27 11:30:00,351.21,351.91,350.46,350.5,67610.0,337.3302,338.0026,336.6099,336.6483,67610.0
2022-10-27 11:40:00,350.5,350.69,350.12,350.55,37988.0,336.6483,336.8308,336.2833,336.6963,37988.0
2022-10-27 11:50:00,350.6,350.69,350.2,350.43,41062.0,336.7443,336.8308,336.3602,336.5811,41062.0
2022-10-27 12:00:00,350.47,351.4,350.29,350.97,41563.0,336.6195,337.5127,336.4466,337.0997,41563.0
2022-10-27 12:10:00,350.95,351.2,350.56,350.64,48800.0,337.0805,337.3206,336.7059,336.7828,48800.0
2022-10-27 12:20:00,350.66,350.66,349.4,349.4,53013.0,336.802,336.802,335.5918,335.5918,53013.0
2022-10-27 12:30:00,349.36,350.21,349.35,350.04,67836.0,335.5534,336.3698,335.5437,336.2065,67836.0
2022-10-27 12:40:00,350.01,350.56,349.9,350.41,27042.0,336.1777,336.7059,336.072,336.5619,27042.0
2022-10-27 12:50:00,350.4,350.64,350.35,350.58,40146.0,336.5523,336.7828,336.5042,336.7251,40146.0
2022-10-27 13:00:00,350.65,351.51,350.17,351.45,42580.0,336.7924,337.6184,336.3313,337.5608,42580.0
2022-10-27 13:10:00,351.49,351.55,350.89,351.4,65014.0,337.5992,337.6568,337.0229,337.5127,65014.0
2022-10-27 13:20:00,351.36,351.73,350.71,350.74,50599.0,337.4743,337.8297,336.85,336.8788,50599.0
2022-10-27 13:30:00,350.77,350.86,350.37,350.37,67572.0,336.9076,336.9941,336.5234,336.5234,67572.0
2022-10-27 13:40:00,350.36,350.75,350.26,350.42,71679.0,336.5138,336.8884,336.4178,336.5715,71679.0
2022-10-27 13:50:00,350.42,350.42,349.91,349.93,38516.0,336.5715,336.5715,336.0816,336.1008,38516.0
2022-10-27 14:00:00,349.92,350.16,349.57,349.62,64631.0,336.0912,336.3217,335.7551,335.8031,64631.0
2022-10-27 14:10:00,349.6,349.8,349.27,349.8,53406.0,335.7839,335.976,335.4669,335.976,53406.0
2022-10-27 14:20:00,349.8,349.96,349.63,349.81,24223.0,335.976,336.1296,335.8127,335.9856,24223.0
2022-10-27 14:30:00,349.73,349.9,349.46,349.61,16508.0,335.9087,336.072,335.6494,335.7935,16508.0
2022-10-27 14:40:00,349.57,349.88,349.44,349.5,26038.0,335.7551,336.0528,335.6302,335.6878,26038.0
2022-10-27 14:50:00,349.51,349.68,349.03,349.33,93633.0,335.6974,335.8607,335.2364,335.5245,93633.0
2022-10-27 15:00:00,349.31,349.89,348.84,348.85,69365.0,335.5053,336.0624,335.0539,335.0635,69365.0
2022-10-27 15:10:00,348.88,349.69,348.79,349.63,37097.0,335.0923,335.8703,335.0059,335.8127,37097.0
2022-10-27 15:20:00,349.54,349.96,349.53,349.86,48720.0,335.7262,336.1296,335.7166,336.0336,48720.0
2022-10-27 15:30:00,349.83,350.4,349.59,349.79,72114.0,336.0048,336.5523,335.7743,335.9664,72114.0
2022-10-27 15:40:00,349.81,350.02,349.39,349.7,51130.0,335.9856,336.1873,335.5822,335.8799,51130.0
2022-10-27 15:50:00,349.61,349.89,348.59,349.23,242536.0,335.7935,336.0624,334.8138,335.4285,242536.0
2022-10-28 09:30:00,349.04,351.38,348.95,351.27,164625.0,335.246,337.4935,335.1596,337.3879,164625.0
2022-10-28 09:40:00,351.29,351.95,351.23,351.7,67579.0,337.4071,338.041,337.3495,337.8009,67579.0
2022-10-28 09:50:00,351.72,352.27,351.32,351.49,66786.0,337.8201,338.3484,337.4359,337.5992,66786.0
2022-10-28 10:00:00,351.6,352.39,350.71,351.1,124379.0,337.7048,338.4636,336.85,337.2246,124379.0
2022-10-28 10:10:00,351.1,352.16,350.06,351.79,83378.0,337.2246,338.2427,336.2257,337.8873,83378.0
2022-10-28 10:20:00,351.71,353.23,351.47,352.84,95982.0,337.8105,339.2704,337.58,338.8958,95982.0
2022-10-28 10:30:00,352.97,353.6,352.76,353.22,97832.0,339.0207,339.6258,338.819,339.2608,97832.0
2022-10-28 10:40:00,353.23,354.46,353.0,354.37,117475.0,339.2704,340.4518,339.0495,340.3654,117475.0
2022-10-28 10:50:00,354.38,354.55,354.1,354.35,59526.0,340.375,340.5382,340.106,340.3462,59526.0
2022-10-28 11:00:00,354.55,354.8,353.89,354.43,77019.0,340.5382,340.7784,339.9043,340.423,77019.0
2022-10-28 11:10:00,354.39,354.94,354.04,354.42,80721.0,340.3846,340.9128,340.0484,340.4134,80721.0
2022-10-28 11:20:00,354.43,354.63,353.97,354.02,75207.0,340.423,340.6151,339.9812,340.0292,75207.0
2022-10-28 11:30:00,354.07,354.33,353.7,354.28,55203.0,340.0772,340.3269,339.7218,340.2789,55203.0
2022-10-28 11:40:00,354.27,354.91,354.26,354.81,52435.0,340.2693,340.884,340.2597,340.788,52435.0
2022-10-28 11:50:00,354.84,354.95,354.43,354.5,73654.0,340.8168,340.9224,340.423,340.4902,73654.0
2022-10-28 12:00:00,354.5,354.83,353.86,354.23,44688.0,340.4902,340.8072,339.8755,340.2309,44688.0
2022-10-28 12:10:00,354.23,355.35,354.23,355.16,52685.0,340.2309,341.3066,340.2309,341.1241,52685.0
2022-10-28 12:20:00,355.17,355.7,355.14,355.63,59602.0,341.1337,341.6428,341.1049,341.5756,59602.0
2022-10-28 12:30:00,355.7,356.0,355.57,355.62,51613.0,341.6428,341.9309,341.5179,341.566,51613.0
2022-10-28 12:40:00,355.62,355.7,355.19,355.59,51491.0,341.566,341.6428,341.153,341.5371,51491.0
2022-10-28 12:50:00,355.57,355.97,355.55,355.82,45295.0,341.5179,341.9021,341.4987,341.7581,45295.0
2022-10-28 13:00:00,355.82,356.28,355.72,356.19,46028.0,341.7581,342.1999,341.662,342.1134,46028.0
2022-10-28 13:10:00,356.15,356.35,355.97,355.97,60027.0,342.075,342.2671,341.9021,341.9021,60027.0
2022-10-28 13:20:00,355.97,356.22,355.89,356.04,67921.0,341.9021,342.1422,341.8253,341.9694,67921.0
2022-10-28 13:30:00,356.09,356.59,356.02,356.39,63616.0,342.0174,342.4976,341.9502,342.3055,63616.0
2022-10-28 13:40:00,356.42,356.62,356.25,356.35,50197.0,342.3343,342.5264,342.1711,342.2671,50197.0
2022-10-28 13:50:00,356.35,356.5,356.1,356.13,45387.0,342.2671,342.4112,342.027,342.0558,45387.0
2022-10-28 14:00:00,356.13,356.37,355.85,355.9,78374.0,342.0558,342.2863,341.7869,341.8349,78374.0
2022-10-28 14:10:00,355.88,356.59,355.85,356.41,56559.0,341.8157,342.4976,341.7869,342.3247,56559.0
2022-10-28 14:20:00,356.41,356.53,356.28,356.33,56032.0,342.3247,342.44,342.1999,342.2479,56032.0
2022-10-28 14:30:00,356.35,357.08,356.33,357.06,52202.0,342.2671,342.9683,342.2479,342.9491,52202.0
2022-10-28 14:40:00,357.09,357.4,356.97,357.28,66348.0,342.9779,343.2756,342.8626,343.1604,66348.0
2022-10-28 14:50:00,357.35,357.52,357.11,357.36,54305.0,343.2276,343.3909,342.9971,343.2372,54305.0
2022-10-28 15:00:00,357.36,357.67,356.84,357.23,54516.0,343.2372,343.5349,342.7377,343.1123,54516.0
2022-10-28 15:10:00,357.23,357.49,357.12,357.2,51903.0,343.1123,343.3621,343.0067,343.0835,51903.0
2022-10-28 15:20:00,357.18,357.62,357.03,357.49,51030.0,343.0643,343.4869,342.9202,343.3621,51030.0
2022-10-28 15:30:00,357.38,357.59,357.19,357.35,133384.0,343.2564,343.4581,343.0739,343.2276,133384.0
2022-10-28 15:40:00,357.35,357.61,357.28,357.38,114971.0,343.2276,343.4773,343.1604,343.2564,114971.0
2022-10-28 15:50:00,357.43,357.98,357.22,357.44,238820.0,343.3044,343.8327,343.1027,343.314,238820.0
2022-10-31 09:30:00,355.08,356.06,354.82,355.72,175540.0,341.0473,341.9886,340.7976,341.662,175540.0
2022-10-31 09:40:00,355.72,355.97,354.55,354.55,136573.0,341.662,341.9021,340.5382,340.5382,136573.0
2022-10-31 09:50:00,354.53,354.84,354.24,354.24,110426.0,340.519,340.8168,340.2405,340.2405,110426.0
2022-10-31 10:00:00,354.23,354.96,354.05,354.31,78138.0,340.2309,340.932,340.058,340.3077,78138.0
2022-10-31 10:10:00,354.26,355.54,354.1,355.31,208921.0,340.2597,341.4891,340.106,341.2682,208921.0
2022-10-31 10:20:00,355.31,355.36,354.41,354.58,55806.0,341.2682,341.3162,340.4038,340.5671,55806.0
2022-10-31 10:30:00,354.5,354.71,354.15,354.53,103628.0,340.4902,340.6919,340.1541,340.519,103628.0
2022-10-31 10:40:00,354.54,355.4,354.45,354.88,80994.0,340.5286,341.3547,340.4422,340.8552,80994.0
2022-10-31 10:50:00,354.95,355.15,354.55,354.86,72575.0,340.9224,341.1145,340.5382,340.836,72575.0
2022-10-31 11:00:00,354.83,355.9,354.76,355.54,67673.0,340.8072,341.8349,340.7399,341.4891,67673.0
2022-10-31 11:10:00,355.56,355.81,355.34,355.52,60956.0,341.5083,341.7485,341.297,341.4699,60956.0
2022-10-31 11:20:00,355.55,356.21,355.3,355.96,63952.0,341.4987,342.1326,341.2586,341.8925,63952.0
2022-10-31 11:30:00,355.96,356.07,355.73,355.74,34799.0,341.8925,341.9982,341.6716,341.6812,34799.0
2022-10-31 11:40:00,355.77,356.54,355.76,356.47,37778.0,341.71,342.4496,341.7004,342.3824,37778.0
2022-10-31 11:50:00,356.5,356.92,355.04,355.7,79999.0,342.4112,342.8146,341.0089,341.6428,79999.0
2022-10-31 12:00:00,355.73,355.96,355.13,355.15,82227.0,341.6716,341.8925,341.0953,341.1145,82227.0
2022-10-31 12:10:00,355.27,356.56,355.15,356.17,144626.0,341.2298,342.4688,341.1145,342.0942,144626.0
2022-10-31 12:20:00,356.21,356.29,355.53,355.6,105285.0,342.1326,342.2095,341.4795,341.5468,105285.0
2022-10-31 12:30:00,355.57,355.57,354.82,354.98,89298.0,341.5179,341.5179,340.7976,340.9513,89298.0
2022-10-31 12:40:00,354.99,355.16,354.53,354.74,80292.0,340.9609,341.1241,340.519,340.7207,80292.0
2022-10-31 12:50:00,354.75,355.06,354.51,354.98,104804.0,340.7303,341.0281,340.4998,340.9513,104804.0
2022-10-31 13:00:00,354.99,355.34,354.56,355.33,136876.0,340.9609,341.297,340.5479,341.2874,136876.0
2022-10-31 13:10:00,355.25,355.67,355.01,355.67,99471.0,341.2106,341.614,340.9801,341.614,99471.0
2022-10-31 13:20:00,355.68,356.05,355.51,356.0,99342.0,341.6236,341.979,341.4603,341.9309,99342.0
2022-10-31 13:30:00,355.94,356.18,355.82,356.0,98824.0,341.8733,342.1038,341.7581,341.9309,98824.0
2022-10-31 13:40:00,356.0,356.0,355.39,355.41,103660.0,341.9309,341.9309,341.345,341.3643,103660.0
2022-10-31 13:50:00,355.49,355.75,355.22,355.72,94726.0,341.4411,341.6908,341.1818,341.662,94726.0
2022-10-31 14:00:00,355.69,356.03,355.46,355.51,171714.0,341.6332,341.9598,341.4123,341.4603,171714.0
2022-10-31 14:10:00,355.42,355.84,355.33,355.78,123105.0,341.3739,341.7773,341.2874,341.7196,123105.0
2022-10-31 14:20:00,355.74,355.92,355.58,355.62,129962.0,341.6812,341.8541,341.5275,341.566,129962.0
2022-10-31 14:30:00,355.6,356.31,355.49,356.19,244762.0,341.5468,342.2287,341.4411,342.1134,244762.0
2022-10-31 14:40:00,356.13,356.3,355.75,355.88,100457.0,342.0558,342.2191,341.6908,341.8157,100457.0
2022-10-31 14:50:00,355.9,356.21,355.25,355.54,105802.0,341.8349,342.1326,341.2106,341.4891,105802.0
2022-10-31 15:00:00,355.54,355.57,354.31,354.4,113281.0,341.4891,341.5179,340.3077,340.3942,113281.0
2022-10-31 15:10:00,354.39,354.85,354.39,354.85,110375.0,340.3846,340.8264,340.3846,340.8264,110375.0
2022-10-31 15:20:00,354.86,355.37,354.72,355.31,131566.0,340.836,341.3258,340.7015,341.2682,131566.0
2022-10-31 15:30:00,355.3,355.96,355.13,355.87,144411.0,341.2586,341.8925,341.0953,341.8061,144411.0
2022-10-31 15:40:00,355.89,356.07,355.41,355.44,358132.0,341.8253,341.9982,341.3643,341.3931,358132.0
2022-10-31 15:50:00,355.48,355.51,354.73,354.99,513614.0,341.4315,341.4603,340.7111,340.9609,513614.0
2022-11-01 09:30:00,358.53,358.77,357.79,358.3,217937.0,344.361,344.5915,343.6502,344.14,217937.0
2022-11-01 09:40:00,358.29,358.51,356.67,356.96,160849.0,344.1304,344.3417,342.5745,342.853,160849.0
2022-11-01 09:50:00,356.97,356.98,356.34,356.61,319694.0,342.8626,342.8722,342.2575,342.5168,319694.0
2022-11-01 10:00:00,356.65,356.87,354.24,354.25,379664.0,342.5553,342.7666,340.2405,340.2501,379664.0
2022-11-01 10:10:00,354.17,354.68,353.9,354.27,102822.0,340.1733,340.6631,339.9139,340.2693,102822.0
2022-11-01 10:20:00,354.16,355.07,353.81,354.96,80239.0,340.1637,341.0377,339.8275,340.932,80239.0
2022-11-01 10:30:00,354.92,355.29,354.16,354.16,52132.0,340.8936,341.249,340.1637,340.1637,52132.0
2022-11-01 10:40:00,354.02,354.08,353.2,353.4,105432.0,340.0292,340.0868,339.2416,339.4337,105432.0
2022-11-01 10:50:00,353.37,353.6,352.53,352.85,83643.0,339.4049,339.6258,338.5981,338.9054,83643.0
2022-11-01 11:00:00,352.87,353.15,352.59,352.91,72316.0,338.9246,339.1936,338.6557,338.9631,72316.0
2022-11-01 11:10:00,353.02,353.57,352.71,352.71,39119.0,339.0687,339.597,338.771,338.771,39119.0
2022-11-01 11:20:00,352.82,353.35,352.65,353.35,42325.0,338.8766,339.3857,338.7133,339.3857,42325.0
2022-11-01 11:30:00,353.32,353.62,352.29,352.51,54413.0,339.3569,339.645,338.3676,338.5789,54413.0
2022-11-01 11:40:00,352.58,353.14,352.32,352.97,40198.0,338.6461,339.184,338.3964,339.0207,40198.0
2022-11-01 11:50:00,352.94,353.56,352.78,353.41,39797.0,338.9919,339.5874,338.8382,339.4433,39797.0
2022-11-01 12:00:00,353.31,354.74,353.3,354.21,60784.0,339.3473,340.7207,339.3376,340.2117,60784.0
2022-11-01 12:10:00,353.94,354.3,353.38,353.42,46587.0,339.9524,340.2981,339.4145,339.4529,46587.0
2022-11-01 12:20:00,353.43,353.82,353.12,353.37,38940.0,339.4625,339.8371,339.1648,339.4049,38940.0
2022-11-01 12:30:00,353.35,353.46,352.88,353.29,50469.0,339.3857,339.4913,338.9342,339.328,50469.0
2022-11-01 12:40:00,353.29,353.71,353.13,353.56,53093.0,339.328,339.7314,339.1744,339.5874,53093.0
2022-11-01 12:50:00,353.51,353.58,353.13,353.55,23328.0,339.5393,339.6066,339.1744,339.5778,23328.0
2022-11-01 13:00:00,353.54,353.6,353.2,353.32,56398.0,339.5682,339.6258,339.2416,339.3569,56398.0
2022-11-01 13:10:00,353.35,354.17,353.35,353.94,28653.0,339.3857,340.1733,339.3857,339.9524,28653.0
2022-11-01 13:20:00,354.0,354.2,353.66,353.7,37817.0,340.01,340.2021,339.6834,339.7218,37817.0
2022-11-01 13:30:00,353.65,353.72,353.15,353.18,33975.0,339.6738,339.741,339.1936,339.2224,33975.0
2022-11-01 13:40:00,353.33,353.85,353.33,353.6,27101.0,339.3665,339.8659,339.3665,339.6258,27101.0
2022-11-01 13:50:00,353.63,353.85,353.43,353.84,42356.0,339.6546,339.8659,339.4625,339.8563,42356.0
2022-11-01 14:00:00,353.86,354.01,353.6,353.93,78199.0,339.8755,340.0196,339.6258,339.9427,78199.0
2022-11-01 14:10:00,353.95,353.95,353.64,353.74,39944.0,339.962,339.962,339.6642,339.7603,39944.0
2022-11-01 14:20:00,353.68,353.84,353.46,353.82,2134170.0,339.7026,339.8563,339.4913,339.8371,2134170.0
2022-11-01 14:30:00,353.87,353.96,353.43,353.67,31008.0,339.8851,339.9716,339.4625,339.693,31008.0
2022-11-01 14:40:00,353.71,353.75,353.15,353.23,24862.0,339.7314,339.7699,339.1936,339.2704,24862.0
2022-11-01 14:50:00,353.25,354.29,353.21,354.18,34016.0,339.2896,340.2885,339.2512,340.1829,34016.0
2022-11-01 15:00:00,354.15,354.52,353.91,354.39,76620.0,340.1541,340.5094,339.9235,340.3846,76620.0
2022-11-01 15:10:00,354.4,354.4,353.65,353.98,37797.0,340.3942,340.3942,339.6738,339.9908,37797.0
2022-11-01 15:20:00,354.01,354.18,353.55,353.58,90507.0,340.0196,340.1829,339.5778,339.6066,90507.0
2022-11-01 15:30:00,353.69,353.93,353.51,353.57,42073.0,339.7122,339.9427,339.5393,339.597,42073.0
2022-11-01 15:40:00,353.5,354.13,353.49,354.08,119276.0,339.5297,340.1348,339.5201,340.0868,119276.0
2022-11-01 15:50:00,354.13,354.23,353.35,353.38,540393.0,340.1348,340.2309,339.3857,339.4145,540393.0
2022-11-02 09:30:00,352.78,352.9,351.69,351.88,107368.0,338.8382,338.9535,337.7913,337.9738,107368.0
2022-11-02 09:40:00,351.9,352.21,351.51,351.8,53412.0,337.993,338.2907,337.6184,337.8969,53412.0
2022-11-02 09:50:00,351.7,352.12,351.41,351.41,36728.0,337.8009,338.2043,337.5223,337.5223,36728.0
2022-11-02 10:00:00,351.52,352.0,351.4,351.72,39282.0,337.628,338.089,337.5127,337.8201,39282.0
2022-11-02 10:10:00,351.75,351.92,351.31,351.5,95694.0,337.8489,338.0122,337.4263,337.6088,95694.0
2022-11-02 10:20:00,351.48,351.51,351.15,351.23,23356.0,337.5896,337.6184,337.2726,337.3495,23356.0
2022-11-02 10:30:00,351.31,351.53,351.17,351.45,85873.0,337.4263,337.6376,337.2918,337.5608,85873.0
2022-11-02 10:40:00,351.5,351.78,351.31,351.67,19319.0,337.6088,337.8777,337.4263,337.7721,19319.0
2022-11-02 10:50:00,351.64,352.05,351.44,351.7,33728.0,337.7432,338.137,337.5512,337.8009,33728.0
2022-11-02 11:00:00,351.82,351.99,351.66,351.82,22069.0,337.9161,338.0794,337.7625,337.9161,22069.0
2022-11-02 11:10:00,351.77,351.91,351.32,351.56,65439.0,337.8681,338.0026,337.4359,337.6664,65439.0
2022-11-02 11:20:00,351.53,351.78,351.4,351.51,45681.0,337.6376,337.8777,337.5127,337.6184,45681.0
2022-11-02 11:30:00,351.58,351.92,351.46,351.6,13489.0,337.6856,338.0122,337.5704,337.7048,13489.0
2022-11-02 11:40:00,351.54,352.07,351.52,351.97,31995.0,337.6472,338.1563,337.628,338.0602,31995.0
2022-11-02 11:50:00,351.97,352.0,351.63,351.65,15199.0,338.0602,338.089,337.7336,337.7529,15199.0
2022-11-02 12:00:00,351.68,351.83,351.25,351.34,13680.0,337.7817,337.9257,337.3687,337.4551,13680.0
2022-11-02 12:10:00,351.42,351.42,350.99,351.08,29760.0,337.5319,337.5319,337.1189,337.2054,29760.0
2022-11-02 12:20:00,351.08,351.17,350.79,350.83,22137.0,337.2054,337.2918,336.9268,336.9653,22137.0
2022-11-02 12:30:00,350.8,350.94,350.49,350.6,26779.0,336.9364,337.0709,336.6387,336.7443,26779.0
2022-11-02 12:40:00,350.56,351.1,350.54,351.1,15900.0,336.7059,337.2246,336.6867,337.2246,15900.0
2022-11-02 12:50:00,351.09,351.63,351.08,351.47,14892.0,337.215,337.7336,337.2054,337.58,14892.0
2022-11-02 13:00:00,351.46,351.47,351.2,351.26,23740.0,337.5704,337.58,337.3206,337.3783,23740.0
2022-11-02 13:10:00,351.32,351.36,351.09,351.27,30879.0,337.4359,337.4743,337.215,337.3879,30879.0
2022-11-02 13:20:00,351.24,351.3,351.04,351.18,17773.0,337.3591,337.4167,337.167,337.3014,17773.0
2022-11-02 13:30:00,351.18,351.72,351.09,351.72,40569.0,337.3014,337.8201,337.215,337.8201,40569.0
2022-11-02 13:40:00,351.69,352.56,351.69,352.37,43408.0,337.7913,338.6269,337.7913,338.4444,43408.0
2022-11-02 13:50:00,352.47,352.78,352.12,352.33,50273.0,338.5404,338.8382,338.2043,338.406,50273.0
2022-11-02 14:00:00,352.33,356.53,351.01,355.56,294732.0,338.406,342.44,337.1381,341.5083,294732.0
2022-11-02 14:10:00,355.55,355.94,354.1,354.96,157906.0,341.4987,341.8733,340.106,340.932,157906.0
2022-11-02 14:20:00,354.87,356.46,354.62,356.46,99893.0,340.8456,342.3728,340.6055,342.3728,99893.0
2022-11-02 14:30:00,356.48,357.13,351.26,353.22,357919.0,342.392,343.0163,337.3783,339.2608,357919.0
2022-11-02 14:40:00,353.14,355.5,352.03,352.33,336607.0,339.184,341.4507,338.1178,338.406,336607.0
2022-11-02 14:50:00,352.4,352.69,348.29,349.67,247110.0,338.4732,338.7518,334.5256,335.8511,247110.0
2022-11-02 15:00:00,349.64,352.07,349.23,351.81,160878.0,335.8223,338.1563,335.4285,337.9065,160878.0
2022-11-02 15:10:00,351.71,351.71,348.59,348.59,112530.0,337.8105,337.8105,334.8138,334.8138,112530.0
2022-11-02 15:20:00,348.6,348.6,345.77,346.49,194007.0,334.8234,334.8234,332.1052,332.7968,194007.0
2022-11-02 15:30:00,346.4,346.89,345.53,346.51,380700.0,332.7103,333.181,331.8747,332.816,380700.0
2022-11-02 15:40:00,346.49,346.73,345.47,345.84,140855.0,332.7968,333.0273,331.8171,332.1725,140855.0
2022-11-02 15:50:00,345.86,345.93,344.46,344.48,367773.0,332.1917,332.2589,330.847,330.8662,367773.0
2022-11-03 09:30:00,341.34,341.66,340.35,341.43,177721.0,327.8503,328.1577,326.8994,327.9367,177721.0
2022-11-03 09:40:00,341.34,342.0,340.14,340.38,149711.0,327.8503,328.4842,326.6977,326.9282,149711.0
2022-11-03 09:50:00,340.3,340.4,339.17,339.17,96943.0,326.8514,326.9475,325.7661,325.7661,96943.0
2022-11-03 10:00:00,339.23,340.89,338.9,340.25,93562.0,325.8237,327.4181,325.5067,326.8034,93562.0
2022-11-03 10:10:00,340.13,341.65,340.06,341.28,109566.0,326.6881,328.1481,326.6209,327.7927,109566.0
2022-11-03 10:20:00,341.2,342.56,341.1,342.37,291532.0,327.7158,329.0221,327.6198,328.8396,291532.0
2022-11-03 10:30:00,342.39,342.39,341.09,341.59,46686.0,328.8588,328.8588,327.6102,328.0904,46686.0
2022-11-03 10:40:00,341.61,342.98,341.47,342.91,80241.0,328.1096,329.4255,327.9752,329.3583,80241.0
2022-11-03 10:50:00,342.96,343.23,342.58,343.17,58991.0,329.4063,329.6656,329.0413,329.608,58991.0
2022-11-03 11:00:00,343.21,343.32,342.23,342.28,95454.0,329.6464,329.7521,328.7051,328.7532,95454.0
2022-11-03 11:10:00,342.31,342.55,341.66,342.01,31035.0,328.782,329.0125,328.1577,328.4938,31035.0
2022-11-03 11:20:00,342.03,342.38,341.56,341.56,101839.0,328.513,328.8492,328.0616,328.0616,101839.0
2022-11-03 11:30:00,341.57,342.08,340.95,342.08,52252.0,328.0712,328.5611,327.4757,328.5611,52252.0
2022-11-03 11:40:00,342.06,342.49,341.73,341.88,34427.0,328.5418,328.9549,328.2249,328.369,34427.0
2022-11-03 11:50:00,341.88,341.97,341.29,341.61,26040.0,328.369,328.4554,327.8023,328.1096,26040.0
2022-11-03 12:00:00,341.61,342.45,341.31,342.06,37832.0,328.1096,328.9164,327.8215,328.5418,37832.0
2022-11-03 12:10:00,342.16,343.16,342.16,343.16,26477.0,328.6379,329.5984,328.6379,329.5984,26477.0
2022-11-03 12:20:00,343.1,343.14,342.57,342.83,29265.0,329.5407,329.5792,329.0317,329.2814,29265.0
2022-11-03 12:30:00,342.79,342.97,342.12,342.3,57773.0,329.243,329.4159,328.5995,328.7724,57773.0
2022-11-03 12:40:00,342.32,343.29,342.3,343.1,25228.0,328.7916,329.7232,328.7724,329.5407,25228.0
2022-11-03 12:50:00,343.25,343.81,343.23,343.55,50616.0,329.6848,330.2227,329.6656,329.973,50616.0
2022-11-03 13:00:00,343.54,343.63,342.8,343.17,33948.0,329.9634,330.0498,329.2526,329.608,33948.0
2022-11-03 13:10:00,343.04,343.36,342.8,343.03,26862.0,329.4831,329.7905,329.2526,329.4735,26862.0
2022-11-03 13:20:00,343.03,343.03,342.46,342.65,16283.0,329.4735,329.4735,328.926,329.1085,16283.0
2022-11-03 13:30:00,342.62,342.81,342.32,342.73,40452.0,329.0797,329.2622,328.7916,329.1854,40452.0
2022-11-03 13:40:00,342.79,342.79,342.3,342.54,24072.0,329.243,329.243,328.7724,329.0029,24072.0
2022-11-03 13:50:00,342.5,342.59,342.08,342.08,25219.0,328.9645,329.0509,328.5611,328.5611,25219.0
2022-11-03 14:00:00,342.13,342.28,341.8,342.01,31431.0,328.6091,328.7532,328.2921,328.4938,31431.0
2022-11-03 14:10:00,342.07,342.22,341.74,342.22,30037.0,328.5515,328.6955,328.2345,328.6955,30037.0
2022-11-03 14:20:00,342.24,343.11,342.24,343.01,47251.0,328.7147,329.5504,328.7147,329.4543,47251.0
2022-11-03 14:30:00,343.06,343.34,342.57,342.67,41211.0,329.5023,329.7713,329.0317,329.1277,41211.0
2022-11-03 14:40:00,342.74,342.98,342.42,342.94,35716.0,329.195,329.4255,328.8876,329.3871,35716.0
2022-11-03 14:50:00,342.96,343.26,342.8,343.24,29915.0,329.4063,329.6944,329.2526,329.6752,29915.0
2022-11-03 15:00:00,343.25,343.31,342.64,342.75,46190.0,329.6848,329.7424,329.0989,329.2046,46190.0
2022-11-03 15:10:00,342.77,342.98,342.6,342.6,34228.0,329.2238,329.4255,329.0605,329.0605,34228.0
2022-11-03 15:20:00,342.66,343.05,342.65,342.86,76903.0,329.1181,329.4927,329.1085,329.3102,76903.0
2022-11-03 15:30:00,342.9,343.19,342.62,342.71,82513.0,329.3487,329.6272,329.0797,329.1662,82513.0
2022-11-03 15:40:00,342.76,342.79,341.77,341.82,66979.0,329.2142,329.243,328.2633,328.3113,66979.0
2022-11-03 15:50:00,341.86,341.9,340.83,340.89,346791.0,328.3498,328.3882,327.3605,327.4181,346791.0
2022-11-04 09:30:00,346.41,346.76,344.5,344.74,267329.0,332.7199,333.0561,330.8854,331.1159,267329.0
2022-11-04 09:40:00,344.55,344.58,342.09,342.39,106174.0,330.9334,330.9623,328.5707,328.8588,106174.0
2022-11-04 09:50:00,342.46,344.71,342.04,344.71,86843.0,328.926,331.0871,328.5226,331.0871,86843.0
2022-11-04 10:00:00,344.66,345.35,344.34,344.98,67199.0,331.0391,331.7018,330.7317,331.3465,67199.0
2022-11-04 10:10:00,344.95,346.51,344.7,345.81,97328.0,331.3176,332.816,331.0775,332.1436,97328.0
2022-11-04 10:20:00,346.01,347.39,345.75,347.03,62783.0,332.3357,333.6612,332.086,333.3154,62783.0
2022-11-04 10:30:00,347.16,347.52,346.64,347.11,62499.0,333.4403,333.7861,332.9408,333.3923,62499.0
2022-11-04 10:40:00,347.23,348.02,346.99,347.41,45548.0,333.5075,334.2663,333.277,333.6804,45548.0
2022-11-04 10:50:00,347.55,347.55,345.9,346.24,39943.0,333.8149,333.8149,332.2301,332.5567,39943.0
2022-11-04 11:00:00,346.34,346.79,345.65,345.73,30050.0,332.6527,333.0849,331.99,332.0668,30050.0
2022-11-04 11:10:00,345.83,345.85,345.06,345.25,33963.0,332.1629,332.1821,331.4233,331.6058,33963.0
2022-11-04 11:20:00,345.15,345.76,343.78,343.89,85503.0,331.5097,332.0956,330.1939,330.2995,85503.0
2022-11-04 11:30:00,343.88,344.42,343.22,343.3,76454.0,330.2899,330.8086,329.656,329.7328,76454.0
2022-11-04 11:40:00,343.3,343.3,342.2,342.2,86852.0,329.7328,329.7328,328.6763,328.6763,86852.0
2022-11-04 11:50:00,342.16,342.16,340.8,340.88,78592.0,328.6379,328.6379,327.3316,327.4085,78592.0
2022-11-04 12:00:00,340.82,341.44,340.08,341.44,57020.0,327.3509,327.9464,326.6401,327.9464,57020.0
2022-11-04 12:10:00,341.32,342.61,340.82,342.44,58468.0,327.8311,329.0701,327.3509,328.9068,58468.0
2022-11-04 12:20:00,342.41,342.71,341.64,342.47,64711.0,328.878,329.1662,328.1384,328.9356,64711.0
2022-11-04 12:30:00,342.35,342.65,341.25,341.25,31886.0,328.8204,329.1085,327.7639,327.7639,31886.0
2022-11-04 12:40:00,341.25,341.47,340.68,340.84,32338.0,327.7639,327.9752,327.2164,327.3701,32338.0
2022-11-04 12:50:00,340.81,341.49,340.72,341.19,58728.0,327.3412,327.9944,327.2548,327.7062,58728.0
2022-11-04 13:00:00,341.12,341.76,340.17,340.2,36338.0,327.639,328.2537,326.7265,326.7554,36338.0
2022-11-04 13:10:00,340.18,341.89,340.18,341.35,51389.0,326.7361,328.3786,326.7361,327.8599,51389.0
2022-11-04 13:20:00,341.41,341.57,340.83,340.99,35706.0,327.9175,328.0712,327.3605,327.5141,35706.0
2022-11-04 13:30:00,340.99,341.44,340.63,340.97,21259.0,327.5141,327.9464,327.1684,327.4949,21259.0
2022-11-04 13:40:00,340.91,341.19,340.5,341.09,34017.0,327.4373,327.7062,327.0435,327.6102,34017.0
2022-11-04 13:50:00,341.1,341.24,340.56,340.7,71919.0,327.6198,327.7543,327.1011,327.2356,71919.0
2022-11-04 14:00:00,340.66,341.1,340.0,340.23,61584.0,327.1972,327.6198,326.5633,326.7842,61584.0
2022-11-04 14:10:00,340.27,341.57,340.2,341.56,50067.0,326.8226,328.0712,326.7554,328.0616,50067.0
2022-11-04 14:20:00,341.59,342.26,341.25,342.07,26037.0,328.0904,328.7339,327.7639,328.5515,26037.0
2022-11-04 14:30:00,341.97,342.55,341.78,342.38,30814.0,328.4554,329.0125,328.2729,328.8492,30814.0
2022-11-04 14:40:00,342.37,343.5,342.33,342.9,50151.0,328.8396,329.9249,328.8012,329.3487,50151.0
2022-11-04 14:50:00,342.92,343.82,342.92,343.66,45599.0,329.3679,330.2323,329.3679,330.0786,45599.0
2022-11-04 15:00:00,343.64,344.5,343.34,344.38,55251.0,330.0594,330.8854,329.7713,330.7702,55251.0
2022-11-04 15:10:00,344.49,344.79,344.27,344.37,73498.0,330.8758,331.164,330.6645,330.7606,73498.0
2022-11-04 15:20:00,344.3,344.45,343.65,344.17,77167.0,330.6933,330.8374,330.069,330.5685,77167.0
2022-11-04 15:30:00,344.0,344.95,343.75,344.75,53083.0,330.4052,331.3176,330.1651,331.1255,53083.0
2022-11-04 15:40:00,344.7,345.86,344.46,345.17,105245.0,331.0775,332.1917,330.847,331.5289,105245.0
2022-11-04 15:50:00,345.25,345.94,344.56,345.85,232580.0,331.6058,332.2685,330.943,332.1821,232580.0
2022-11-07 09:30:00,347.06,347.6,345.78,346.0,178737.0,333.3442,333.8629,332.1148,332.3261,178737.0
2022-11-07 09:40:00,346.02,346.72,345.82,345.95,68021.0,332.3454,333.0177,332.1533,332.2781,68021.0
2022-11-07 09:50:00,345.99,346.19,345.1,345.49,74198.0,332.3165,332.5086,331.4617,331.8363,74198.0
2022-11-07 10:00:00,345.63,346.8,345.55,346.46,82013.0,331.9708,333.0945,331.8939,332.768,82013.0
2022-11-07 10:10:00,346.53,347.68,346.18,347.11,53011.0,332.8352,333.9397,332.499,333.3923,53011.0
2022-11-07 10:20:00,347.05,347.07,345.86,346.22,99095.0,333.3346,333.3539,332.1917,332.5374,99095.0
2022-11-07 10:30:00,346.28,346.52,345.75,345.89,105423.0,332.5951,332.8256,332.086,332.2205,105423.0
2022-11-07 10:40:00,345.88,346.73,345.84,346.26,64922.0,332.2109,333.0273,332.1725,332.5759,64922.0
2022-11-07 10:50:00,346.18,347.05,346.12,346.96,27651.0,332.499,333.3346,332.4414,333.2482,27651.0
2022-11-07 11:00:00,346.98,347.21,346.35,346.88,25325.0,333.2674,333.4883,332.6623,333.1714,25325.0
2022-11-07 11:10:00,346.75,347.02,346.32,346.73,30230.0,333.0465,333.3058,332.6335,333.0273,30230.0
2022-11-07 11:20:00,346.66,347.4,346.58,347.22,34553.0,332.9601,333.6708,332.8832,333.4979,34553.0
2022-11-07 11:30:00,347.22,347.46,346.89,346.93,41621.0,333.4979,333.7284,333.181,333.2194,41621.0
2022-11-07 11:40:00,346.87,346.91,345.69,346.0,59633.0,333.1618,333.2002,332.0284,332.3261,59633.0
2022-11-07 11:50:00,346.11,346.19,345.7,345.74,36159.0,332.4318,332.5086,332.038,332.0764,36159.0
2022-11-07 12:00:00,345.7,346.24,345.35,346.18,40925.0,332.038,332.5567,331.7018,332.499,40925.0
2022-11-07 12:10:00,346.15,346.53,345.99,346.32,20831.0,332.4702,332.8352,332.3165,332.6335,20831.0
2022-11-07 12:20:00,346.24,346.64,346.14,346.59,15276.0,332.5567,332.9408,332.4606,332.8928,15276.0
2022-11-07 12:30:00,346.54,346.71,346.26,346.38,23756.0,332.8448,333.0081,332.5759,332.6911,23756.0
2022-11-07 12:40:00,346.47,346.72,346.18,346.3,27172.0,332.7776,333.0177,332.499,332.6143,27172.0
2022-11-07 12:50:00,346.28,346.41,346.05,346.41,38831.0,332.5951,332.7199,332.3742,332.7199,38831.0
2022-11-07 13:00:00,346.4,347.14,346.4,347.13,25095.0,332.7103,333.4211,332.7103,333.4115,25095.0
2022-11-07 13:10:00,347.09,347.33,346.85,347.06,21413.0,333.3731,333.6036,333.1425,333.3442,21413.0
2022-11-07 13:20:00,347.13,347.13,346.68,347.04,42865.0,333.4115,333.4115,332.9793,333.325,42865.0
2022-11-07 13:30:00,347.0,347.12,346.56,346.82,37365.0,333.2866,333.4019,332.864,333.1137,37365.0
2022-11-07 13:40:00,346.8,347.02,346.61,346.94,28979.0,333.0945,333.3058,332.912,333.229,28979.0
2022-11-07 13:50:00,346.96,347.29,346.86,347.26,65133.0,333.2482,333.5652,333.1522,333.5363,65133.0
2022-11-07 14:00:00,347.34,347.68,347.34,347.64,93765.0,333.6132,333.9397,333.6132,333.9013,93765.0
2022-11-07 14:10:00,347.6,348.68,347.59,348.63,98908.0,333.8629,334.9002,333.8533,334.8522,98908.0
2022-11-07 14:20:00,348.64,348.8,348.48,348.69,32410.0,334.8618,335.0155,334.7081,334.9098,32410.0
2022-11-07 14:30:00,348.79,349.17,348.69,349.11,50993.0,335.0059,335.3709,334.9098,335.3132,50993.0
2022-11-07 14:40:00,349.12,349.17,348.8,349.02,53164.0,335.3228,335.3709,335.0155,335.2268,53164.0
2022-11-07 14:50:00,349.0,349.09,348.46,348.57,65347.0,335.2076,335.294,334.6889,334.7946,65347.0
2022-11-07 15:00:00,348.58,348.92,348.56,348.91,43318.0,334.8042,335.1307,334.785,335.1211,43318.0
2022-11-07 15:10:00,348.9,349.47,348.87,349.42,73736.0,335.1115,335.659,335.0827,335.611,73736.0
2022-11-07 15:20:00,349.4,349.47,349.02,349.35,59445.0,335.5918,335.659,335.2268,335.5437,59445.0
2022-11-07 15:30:00,349.35,349.71,349.06,349.24,147024.0,335.5437,335.8895,335.2652,335.4381,147024.0
2022-11-07 15:40:00,349.24,349.4,348.99,349.38,87393.0,335.4381,335.5918,335.198,335.5726,87393.0
2022-11-07 15:50:00,349.43,349.47,348.59,349.15,255000.0,335.6206,335.659,334.8138,335.3517,255000.0
2022-11-08 09:30:00,350.23,350.32,348.8,348.96,191648.0,336.389,336.4754,335.0155,335.1692,191648.0
2022-11-08 09:40:00,349.0,349.41,348.78,349.34,54249.0,335.2076,335.6014,334.9963,335.5341,54249.0
2022-11-08 09:50:00,349.27,350.2,349.22,349.69,86264.0,335.4669,336.3602,335.4189,335.8703,86264.0
2022-11-08 10:00:00,349.54,350.2,349.5,350.1,69569.0,335.7262,336.3602,335.6878,336.2641,69569.0
2022-11-08 10:10:00,350.04,351.03,349.87,350.98,61510.0,336.2065,337.1574,336.0432,337.1093,61510.0
2022-11-08 10:20:00,350.97,351.29,350.71,351.0,32293.0,337.0997,337.4071,336.85,337.1285,32293.0
2022-11-08 10:30:00,351.03,351.76,350.95,351.57,38972.0,337.1574,337.8585,337.0805,337.676,38972.0
2022-11-08 10:40:00,351.54,352.18,351.54,352.17,39520.0,337.6472,338.2619,337.6472,338.2523,39520.0
2022-11-08 10:50:00,352.2,352.23,351.68,352.03,82546.0,338.2811,338.3099,337.7817,338.1178,82546.0
2022-11-08 11:00:00,352.03,352.12,351.52,352.1,47475.0,338.1178,338.2043,337.628,338.1851,47475.0
2022-11-08 11:10:00,352.15,352.61,352.15,352.51,49905.0,338.2331,338.6749,338.2331,338.5789,49905.0
2022-11-08 11:20:00,352.52,353.02,352.5,352.97,66196.0,338.5885,339.0687,338.5693,339.0207,66196.0
2022-11-08 11:30:00,352.92,353.72,352.9,353.69,35245.0,338.9727,339.741,338.9535,339.7122,35245.0
2022-11-08 11:40:00,353.72,353.87,353.17,353.21,45535.0,339.741,339.8851,339.2128,339.2512,45535.0
2022-11-08 11:50:00,353.19,353.48,352.94,353.35,37938.0,339.232,339.5105,338.9919,339.3857,37938.0
2022-11-08 12:00:00,353.43,353.51,353.15,353.38,47738.0,339.4625,339.5393,339.1936,339.4145,47738.0
2022-11-08 12:10:00,353.31,353.56,352.84,353.0,51946.0,339.3473,339.5874,338.8958,339.0495,51946.0
2022-11-08 12:20:00,352.97,353.25,352.85,353.2,47980.0,339.0207,339.2896,338.9054,339.2416,47980.0
2022-11-08 12:30:00,353.19,353.37,352.85,353.17,29311.0,339.232,339.4049,338.9054,339.2128,29311.0
2022-11-08 12:40:00,353.2,353.6,353.19,353.4,58607.0,339.2416,339.6258,339.232,339.4337,58607.0
2022-11-08 12:50:00,353.38,353.41,353.02,353.32,49632.0,339.4145,339.4433,339.0687,339.3569,49632.0
2022-11-08 13:00:00,353.35,353.78,353.17,353.72,32105.0,339.3857,339.7987,339.2128,339.741,32105.0
2022-11-08 13:10:00,353.72,353.8,352.96,352.96,41356.0,339.741,339.8179,339.0111,339.0111,41356.0
2022-11-08 13:20:00,352.92,352.92,350.68,350.81,58949.0,338.9727,338.9727,336.8212,336.9461,58949.0
2022-11-08 13:30:00,350.76,351.2,350.01,351.19,73615.0,336.898,337.3206,336.1777,337.311,73615.0
2022-11-08 13:40:00,351.13,351.52,350.93,350.99,50419.0,337.2534,337.628,337.0613,337.1189,50419.0
2022-11-08 13:50:00,351.22,351.32,349.62,349.89,79517.0,337.3398,337.4359,335.8031,336.0624,79517.0
2022-11-08 14:00:00,349.78,350.32,349.31,349.31,54119.0,335.9568,336.4754,335.5053,335.5053,54119.0
2022-11-08 14:10:00,349.33,350.01,349.09,349.51,31865.0,335.5245,336.1777,335.294,335.6974,31865.0
2022-11-08 14:20:00,349.62,349.62,347.46,347.47,83133.0,335.8031,335.8031,333.7284,333.738,83133.0
2022-11-08 14:30:00,347.42,349.1,347.08,349.01,74078.0,333.69,335.3036,333.3635,335.2172,74078.0
2022-11-08 14:40:00,348.99,350.12,348.92,349.97,44017.0,335.198,336.2833,335.1307,336.1392,44017.0
2022-11-08 14:50:00,349.94,350.36,349.75,349.78,51849.0,336.1104,336.5138,335.9279,335.9568,51849.0
2022-11-08 15:00:00,349.75,350.92,349.69,350.6,46322.0,335.9279,337.0517,335.8703,336.7443,46322.0
2022-11-08 15:10:00,350.63,351.2,350.35,351.15,72648.0,336.7732,337.3206,336.5042,337.2726,72648.0
2022-11-08 15:20:00,351.11,351.86,350.9,351.85,65233.0,337.2342,337.9546,337.0325,337.9449,65233.0
2022-11-08 15:30:00,351.8,352.9,351.79,352.32,101216.0,337.8969,338.9535,337.8873,338.3964,101216.0
2022-11-08 15:40:00,352.36,352.56,351.83,352.09,63627.0,338.4348,338.6269,337.9257,338.1755,63627.0
2022-11-08 15:50:00,352.15,352.28,350.82,351.03,122618.0,338.2331,338.358,336.9557,337.1574,122618.0
2022-11-09 09:30:00,349.08,349.08,347.83,348.09,144636.0,335.2844,335.2844,334.0838,334.3335,144636.0
2022-11-09 09:40:00,347.96,349.26,347.89,348.8,72027.0,334.2087,335.4573,334.1414,335.0155,72027.0
2022-11-09 09:50:00,348.59,348.62,347.55,348.03,65786.0,334.8138,334.8426,333.8149,334.2759,65786.0
2022-11-09 10:00:00,347.89,350.06,347.85,350.0,113127.0,334.1414,336.2257,334.103,336.1681,113127.0
2022-11-09 10:10:00,349.94,350.22,349.34,349.84,58616.0,336.1104,336.3794,335.5341,336.0144,58616.0
2022-11-09 10:20:00,349.88,350.12,348.64,348.84,55807.0,336.0528,336.2833,334.8618,335.0539,55807.0
2022-11-09 10:30:00,348.8,349.12,347.57,347.92,83192.0,335.0155,335.3228,333.8341,334.1703,83192.0
2022-11-09 10:40:00,348.09,348.29,347.49,348.11,67353.0,334.3335,334.5256,333.7573,334.3528,67353.0
2022-11-09 10:50:00,348.17,348.17,346.89,347.62,67581.0,334.4104,334.4104,333.181,333.8821,67581.0
2022-11-09 11:00:00,347.6,348.63,347.6,348.46,29485.0,333.8629,334.8522,333.8629,334.6889,29485.0
2022-11-09 11:10:00,348.41,348.88,348.23,348.56,37125.0,334.6409,335.0923,334.468,334.785,37125.0
2022-11-09 11:20:00,348.52,348.76,347.88,348.47,25373.0,334.7466,334.9771,334.1318,334.6985,25373.0
2022-11-09 11:30:00,348.4,348.4,347.9,348.13,33786.0,334.6313,334.6313,334.1511,334.372,33786.0
2022-11-09 11:40:00,348.13,349.41,348.06,349.05,29096.0,334.372,335.6014,334.3047,335.2556,29096.0
2022-11-09 11:50:00,349.0,349.26,348.24,348.35,36958.0,335.2076,335.4573,334.4776,334.5833,36958.0
2022-11-09 12:00:00,348.34,348.54,347.77,348.05,37739.0,334.5737,334.7658,334.0262,334.2951,37739.0
2022-11-09 12:10:00,348.04,348.07,347.61,348.0,30951.0,334.2855,334.3143,333.8725,334.2471,30951.0
2022-11-09 12:20:00,347.94,348.12,347.43,347.64,21037.0,334.1895,334.3624,333.6996,333.9013,21037.0
2022-11-09 12:30:00,347.68,348.23,347.5,347.5,27100.0,333.9397,334.468,333.7669,333.7669,27100.0
2022-11-09 12:40:00,347.5,347.68,347.26,347.65,19677.0,333.7669,333.9397,333.5363,333.9109,19677.0
2022-11-09 12:50:00,347.57,347.86,347.41,347.79,35827.0,333.8341,334.1126,333.6804,334.0454,35827.0
2022-11-09 13:00:00,347.84,348.04,346.97,347.18,42835.0,334.0934,334.2855,333.2578,333.4595,42835.0
2022-11-09 13:10:00,347.28,347.49,346.57,347.23,33990.0,333.5556,333.7573,332.8736,333.5075,33990.0
2022-11-09 13:20:00,347.17,347.35,346.56,346.64,49121.0,333.4499,333.6228,332.864,332.9408,49121.0
2022-11-09 13:30:00,346.57,346.57,345.4,345.51,84080.0,332.8736,332.8736,331.7499,331.8555,84080.0
2022-11-09 13:40:00,345.48,345.9,345.18,345.44,64577.0,331.8267,332.2301,331.5385,331.7883,64577.0
2022-11-09 13:50:00,345.42,345.64,345.03,345.62,42853.0,331.7691,331.9804,331.3945,331.9612,42853.0
2022-11-09 14:00:00,345.61,346.24,345.28,346.17,83707.0,331.9516,332.5567,331.6346,332.4894,83707.0
2022-11-09 14:10:00,346.12,346.26,345.74,346.05,56596.0,332.4414,332.5759,332.0764,332.3742,56596.0
2022-11-09 14:20:00,346.04,346.15,345.55,345.86,102342.0,332.3646,332.4702,331.8939,332.1917,102342.0
2022-11-09 14:30:00,345.81,345.82,344.7,344.76,52494.0,332.1436,332.1533,331.0775,331.1351,52494.0
2022-11-09 14:40:00,344.79,345.23,344.45,344.6,21625.0,331.164,331.5866,330.8374,330.9815,21625.0
2022-11-09 14:50:00,344.65,344.67,344.19,344.42,69090.0,331.0295,331.0487,330.5877,330.8086,69090.0
2022-11-09 15:00:00,344.3,345.66,344.3,345.37,43927.0,330.6933,331.9996,330.6933,331.721,43927.0
2022-11-09 15:10:00,345.32,345.43,344.84,345.2,59997.0,331.673,331.7787,331.212,331.5578,59997.0
2022-11-09 15:20:00,345.2,345.21,344.65,344.87,44090.0,331.5578,331.5674,331.0295,331.2408,44090.0
2022-11-09 15:30:00,344.87,344.93,344.35,344.36,42672.0,331.2408,331.2984,330.7413,330.751,42672.0
2022-11-09 15:40:00,344.3,344.33,343.35,343.48,207534.0,330.6933,330.7221,329.7809,329.9057,207534.0
2022-11-09 15:50:00,343.49,344.26,343.49,343.78,372289.0,329.9153,330.6549,329.9153,330.1939,372289.0
2022-11-10 09:30:00,356.52,357.01,354.92,355.54,281854.0,342.4304,342.901,340.8936,341.4891,281854.0
2022-11-10 09:40:00,355.59,356.78,354.41,356.78,169183.0,341.5371,342.6801,340.4038,342.6801,169183.0
2022-11-10 09:50:00,356.79,358.25,356.1,358.25,135775.0,342.6897,344.092,342.027,344.092,135775.0
2022-11-10 10:00:00,358.25,358.81,357.72,358.32,117887.0,344.092,344.6299,343.583,344.1593,117887.0
2022-11-10 10:10:00,358.3,358.3,357.33,357.67,128878.0,344.14,344.14,343.2084,343.5349,128878.0
2022-11-10 10:20:00,357.57,358.49,357.42,358.17,103269.0,343.4389,344.3225,343.2948,344.0152,103269.0
2022-11-10 10:30:00,358.35,358.36,356.72,356.74,72861.0,344.1881,344.1977,342.6225,342.6417,72861.0
2022-11-10 10:40:00,356.59,358.43,356.46,358.4,47516.0,342.4976,344.2649,342.3728,344.2361,47516.0
2022-11-10 10:50:00,358.44,359.01,358.17,358.8,95094.0,344.2745,344.822,344.0152,344.6203,95094.0
2022-11-10 11:00:00,358.78,358.94,357.89,358.01,110107.0,344.6011,344.7548,343.7463,343.8615,110107.0
2022-11-10 11:10:00,358.01,358.81,357.97,358.63,64765.0,343.8615,344.6299,343.8231,344.457,64765.0
2022-11-10 11:20:00,358.6,359.16,358.56,359.11,39798.0,344.4282,344.9661,344.3898,344.918,39798.0
2022-11-10 11:30:00,359.13,359.95,359.13,359.94,45541.0,344.9372,345.7248,344.9372,345.7152,45541.0
2022-11-10 11:40:00,359.97,360.0,359.35,359.68,50282.0,345.744,345.7729,345.1486,345.4655,50282.0
2022-11-10 11:50:00,359.7,360.26,358.69,360.13,80851.0,345.4847,346.0226,344.5146,345.8977,80851.0
2022-11-10 12:00:00,359.98,360.1,359.3,359.43,53406.0,345.7537,345.8689,345.1005,345.2254,53406.0
2022-11-10 12:10:00,359.43,359.75,359.11,359.71,39167.0,345.2254,345.5327,344.918,345.4943,39167.0
2022-11-10 12:20:00,359.63,359.64,358.92,358.95,31399.0,345.4175,345.4271,344.7355,344.7644,31399.0
2022-11-10 12:30:00,358.8,358.8,358.18,358.18,64269.0,344.6203,344.6203,344.0248,344.0248,64269.0
2022-11-10 12:40:00,358.15,358.62,357.64,357.94,54893.0,343.996,344.4474,343.5061,343.7943,54893.0
2022-11-10 12:50:00,357.99,358.18,357.5,357.55,63980.0,343.8423,344.0248,343.3717,343.4197,63980.0
2022-11-10 13:00:00,357.58,358.65,357.58,358.54,68284.0,343.4485,344.4762,343.4485,344.3706,68284.0
2022-11-10 13:10:00,358.61,359.2,358.3,358.83,48481.0,344.4378,345.0045,344.14,344.6491,48481.0
2022-11-10 13:20:00,358.86,358.97,358.23,358.95,41874.0,344.6779,344.7836,344.0728,344.7644,41874.0
2022-11-10 13:30:00,359.0,359.1,358.49,358.78,31565.0,344.8124,344.9084,344.3225,344.6011,31565.0
2022-11-10 13:40:00,358.7,359.79,358.69,359.66,39934.0,344.5242,345.5712,344.5146,345.4463,39934.0
2022-11-10 13:50:00,359.62,359.82,359.23,359.58,28531.0,345.4079,345.6,345.0333,345.3695,28531.0
2022-11-10 14:00:00,359.57,360.05,359.54,360.0,63209.0,345.3599,345.8209,345.331,345.7729,63209.0
2022-11-10 14:10:00,359.95,360.09,359.74,359.74,97322.0,345.7248,345.8593,345.5231,345.5231,97322.0
2022-11-10 14:20:00,359.66,360.03,359.28,359.92,38822.0,345.4463,345.8017,345.0813,345.696,38822.0
2022-11-10 14:30:00,359.9,360.0,359.59,359.93,23105.0,345.6768,345.7729,345.3791,345.7056,23105.0
2022-11-10 14:40:00,359.85,359.96,359.58,359.83,42507.0,345.6288,345.7344,345.3695,345.6096,42507.0
2022-11-10 14:50:00,359.73,360.57,359.71,360.47,45839.0,345.5135,346.3203,345.4943,346.2243,45839.0
2022-11-10 15:00:00,360.45,361.14,360.25,361.11,62491.0,346.2051,346.8678,346.013,346.839,62491.0
2022-11-10 15:10:00,361.13,361.54,361.05,361.14,93054.0,346.8582,347.252,346.7814,346.8678,93054.0
2022-11-10 15:20:00,361.11,361.64,361.0,361.55,118097.0,346.839,347.3481,346.7333,347.2616,118097.0
2022-11-10 15:30:00,361.56,361.87,361.4,361.62,87079.0,347.2712,347.569,347.1175,347.3288,87079.0
2022-11-10 15:40:00,361.61,362.25,361.47,362.17,123092.0,347.3192,347.9339,347.1848,347.8571,123092.0
2022-11-10 15:50:00,362.22,363.01,362.2,362.67,371825.0,347.9051,348.6639,347.8859,348.3373,371825.0
2022-11-11 09:30:00,363.69,363.78,362.16,362.19,208527.0,349.317,349.4035,347.8475,347.8763,208527.0
2022-11-11 09:40:00,362.11,363.62,361.74,363.56,127444.0,347.7995,349.2498,347.4441,349.1922,127444.0
2022-11-11 09:50:00,363.61,364.05,363.0,363.16,102602.0,349.2402,349.6628,348.6543,348.808,102602.0
2022-11-11 10:00:00,363.15,364.28,361.74,363.17,423919.0,348.7984,349.8837,347.4441,348.8176,423919.0
2022-11-11 10:10:00,363.13,364.96,363.08,364.8,84025.0,348.7792,350.5368,348.7311,350.3832,84025.0
2022-11-11 10:20:00,364.83,365.36,364.59,364.86,101922.0,350.412,350.921,350.1815,350.4408,101922.0
2022-11-11 10:30:00,364.93,365.06,363.84,364.28,53347.0,350.508,350.6329,349.4611,349.8837,53347.0
2022-11-11 10:40:00,364.22,365.06,363.9,365.03,56532.0,349.8261,350.6329,349.5187,350.6041,56532.0
2022-11-11 10:50:00,365.06,365.22,364.12,364.24,69474.0,350.6329,350.7866,349.73,349.8453,69474.0
2022-11-11 11:00:00,364.3,364.96,363.34,363.45,160323.0,349.9029,350.5368,348.9809,349.0865,160323.0
2022-11-11 11:10:00,363.51,363.67,362.81,363.67,134689.0,349.1441,349.2978,348.4718,349.2978,134689.0
2022-11-11 11:20:00,363.63,363.74,362.44,362.44,57145.0,349.2594,349.3651,348.1164,348.1164,57145.0
2022-11-11 11:30:00,362.38,363.05,362.22,362.68,59065.0,348.0588,348.7023,347.9051,348.347,59065.0
2022-11-11 11:40:00,362.55,363.33,362.55,363.33,25207.0,348.2221,348.9713,348.2221,348.9713,25207.0
2022-11-11 11:50:00,363.34,363.63,363.03,363.32,58230.0,348.9809,349.2594,348.6831,348.9617,58230.0
2022-11-11 12:00:00,363.14,363.25,362.79,363.09,31467.0,348.7888,348.8944,348.4526,348.7407,31467.0
2022-11-11 12:10:00,363.22,364.13,363.2,363.84,52050.0,348.8656,349.7396,348.8464,349.4611,52050.0
2022-11-11 12:20:00,363.9,364.03,363.69,363.88,31579.0,349.5187,349.6436,349.317,349.4995,31579.0
2022-11-11 12:30:00,363.91,364.3,363.57,363.67,30812.0,349.5283,349.9029,349.2018,349.2978,30812.0
2022-11-11 12:40:00,363.58,363.97,363.29,363.67,30954.0,349.2114,349.586,348.9328,349.2978,30954.0
2022-11-11 12:50:00,363.76,364.5,363.66,364.08,29816.0,349.3843,350.095,349.2882,349.6916,29816.0
2022-11-11 13:00:00,364.09,364.84,364.09,364.81,30323.0,349.7012,350.4216,349.7012,350.3928,30323.0
2022-11-11 13:10:00,364.88,365.28,364.7,365.16,70199.0,350.46,350.8442,350.2871,350.7289,70199.0
2022-11-11 13:20:00,365.14,365.58,364.93,365.55,46771.0,350.7097,351.1323,350.508,351.1035,46771.0
2022-11-11 13:30:00,365.56,365.92,365.1,365.41,57061.0,351.1131,351.4589,350.6713,350.9691,57061.0
2022-11-11 13:40:00,365.5,365.63,365.15,365.59,31985.0,351.0555,351.1804,350.7193,351.1419,31985.0
2022-11-11 13:50:00,365.55,366.05,365.55,365.94,65105.0,351.1035,351.5838,351.1035,351.4781,65105.0
2022-11-11 14:00:00,365.99,366.35,365.65,366.16,46088.0,351.5261,351.8719,351.1996,351.6894,46088.0
2022-11-11 14:10:00,366.14,366.19,365.52,365.65,49848.0,351.6702,351.7182,351.0747,351.1996,49848.0
2022-11-11 14:20:00,365.67,366.56,365.67,366.5,42087.0,351.2188,352.0736,351.2188,352.016,42087.0
2022-11-11 14:30:00,366.49,366.73,366.41,366.66,76239.0,352.0064,352.2369,351.9295,352.1697,76239.0
2022-11-11 14:40:00,366.71,366.89,366.52,366.55,57656.0,352.2177,352.3906,352.0352,352.064,57656.0
2022-11-11 14:50:00,366.56,367.0,366.47,366.92,82479.0,352.0736,352.4962,351.9872,352.4194,82479.0
2022-11-11 15:00:00,366.85,366.9,365.68,365.83,67234.0,352.3522,352.4002,351.2284,351.3725,67234.0
2022-11-11 15:10:00,365.84,365.84,365.19,365.71,137706.0,351.3821,351.3821,350.7578,351.2572,137706.0
2022-11-11 15:20:00,365.75,366.44,365.63,366.3,65664.0,351.2956,351.9584,351.1804,351.8239,65664.0
2022-11-11 15:30:00,366.34,366.65,365.72,366.25,57299.0,351.8623,352.1601,351.2668,351.7759,57299.0
2022-11-11 15:40:00,366.2,366.74,366.2,366.74,81254.0,351.7278,352.2465,351.7278,352.2465,81254.0
2022-11-11 15:50:00,366.75,367.02,365.89,366.22,354774.0,352.2561,352.5154,351.4301,351.747,354774.0
2022-11-14 09:30:00,364.49,365.52,364.41,365.49,207737.0,350.0854,351.0747,350.0086,351.0459,207737.0
2022-11-14 09:40:00,365.46,365.6,363.9,364.54,114245.0,351.0171,351.1516,349.5187,350.1334,114245.0
2022-11-14 09:50:00,364.5,365.08,364.48,364.97,55604.0,350.095,350.6521,350.0758,350.5464,55604.0
2022-11-14 10:00:00,365.03,365.98,365.0,365.83,107277.0,350.6041,351.5165,350.5753,351.3725,107277.0
2022-11-14 10:10:00,365.88,366.67,365.61,366.27,56916.0,351.4205,352.1793,351.1612,351.7951,56916.0
2022-11-14 10:20:00,366.22,366.53,365.43,365.73,69752.0,351.747,352.0448,350.9883,351.2764,69752.0
2022-11-14 10:30:00,365.69,366.22,365.52,366.0,47355.0,351.238,351.747,351.0747,351.5357,47355.0
2022-11-14 10:40:00,366.0,366.43,365.8,365.85,56474.0,351.5357,351.9488,351.3436,351.3917,56474.0
2022-11-14 10:50:00,365.84,366.49,365.69,366.23,48408.0,351.3821,352.0064,351.238,351.7567,48408.0
2022-11-14 11:00:00,366.16,366.3,365.5,365.75,93038.0,351.6894,351.8239,351.0555,351.2956,93038.0
2022-11-14 11:10:00,365.72,365.72,364.29,364.51,56545.0,351.2668,351.2668,349.8933,350.1046,56545.0
2022-11-14 11:20:00,364.59,364.91,364.45,364.72,70780.0,350.1815,350.4888,350.047,350.3063,70780.0
2022-11-14 11:30:00,364.62,366.1,364.51,365.75,75529.0,350.2103,351.6318,350.1046,351.2956,75529.0
2022-11-14 11:40:00,365.76,366.25,365.6,366.03,68446.0,351.3052,351.7759,351.1516,351.5646,68446.0
2022-11-14 11:50:00,366.01,366.07,365.44,365.61,61683.0,351.5453,351.603,350.9979,351.1612,61683.0
2022-11-14 12:00:00,365.7,366.39,365.46,366.17,54731.0,351.2476,351.9103,351.0171,351.699,54731.0
2022-11-14 12:10:00,366.15,366.41,366.01,366.05,36511.0,351.6798,351.9295,351.5453,351.5838,36511.0
2022-11-14 12:20:00,365.85,366.23,365.26,366.15,109361.0,351.3917,351.7567,350.825,351.6798,109361.0
2022-11-14 12:30:00,366.16,366.92,366.11,366.92,127360.0,351.6894,352.4194,351.6414,352.4194,127360.0
2022-11-14 12:40:00,366.89,366.89,366.53,366.7,80448.0,352.3906,352.3906,352.0448,352.2081,80448.0
2022-11-14 12:50:00,366.71,366.82,366.15,366.39,31866.0,352.2177,352.3233,351.6798,351.9103,31866.0
2022-11-14 13:00:00,366.28,366.68,366.22,366.46,81408.0,351.8047,352.1889,351.747,351.9776,81408.0
2022-11-14 13:10:00,366.66,367.0,366.5,367.0,72063.0,352.1697,352.4962,352.016,352.4962,72063.0
2022-11-14 13:20:00,367.0,367.69,367.0,367.61,50098.0,352.4962,353.159,352.4962,353.0821,50098.0
2022-11-14 13:30:00,367.6,367.76,367.34,367.58,77825.0,353.0725,353.2262,352.8228,353.0533,77825.0
2022-11-14 13:40:00,367.58,367.58,367.3,367.43,52657.0,353.0533,353.0533,352.7844,352.9092,52657.0
2022-11-14 13:50:00,367.46,367.77,367.44,367.75,62239.0,352.938,353.2358,352.9188,353.2166,62239.0
2022-11-14 14:00:00,367.75,367.79,367.16,367.34,81844.0,353.2166,353.255,352.6499,352.8228,81844.0
2022-11-14 14:10:00,367.32,367.41,366.93,367.17,47015.0,352.8036,352.89,352.429,352.6595,47015.0
2022-11-14 14:20:00,367.17,367.38,366.96,367.38,54078.0,352.6595,352.8612,352.4578,352.8612,54078.0
2022-11-14 14:30:00,367.41,367.5,366.81,366.83,106984.0,352.89,352.9765,352.3137,352.3329,106984.0
2022-11-14 14:40:00,366.84,366.97,366.3,366.42,89259.0,352.3425,352.4674,351.8239,351.9391,89259.0
2022-11-14 14:50:00,366.43,366.67,366.37,366.49,43135.0,351.9488,352.1793,351.8911,352.0064,43135.0
2022-11-14 15:00:00,366.49,367.16,366.49,366.53,117194.0,352.0064,352.6499,352.0064,352.0448,117194.0
2022-11-14 15:10:00,366.54,366.59,365.28,365.62,63504.0,352.0544,352.1024,350.8442,351.1708,63504.0
2022-11-14 15:20:00,365.64,365.95,365.55,365.64,94758.0,351.19,351.4877,351.1035,351.19,94758.0
2022-11-14 15:30:00,365.63,365.72,365.05,365.32,82031.0,351.1804,351.2668,350.6233,350.8826,82031.0
2022-11-14 15:40:00,365.31,365.47,364.37,364.43,80444.0,350.873,351.0267,349.9702,350.0278,80444.0
2022-11-14 15:50:00,364.4,364.63,362.89,363.2,416205.0,349.999,350.2199,348.5487,348.8464,416205.0
2022-11-15 09:30:00,368.65,369.75,368.65,369.05,226427.0,354.081,355.1375,354.081,354.4652,226427.0
2022-11-15 09:40:00,369.1,369.32,367.7,368.0,93938.0,354.5132,354.7245,353.1686,353.4567,93938.0
2022-11-15 09:50:00,368.07,369.17,368.01,369.1,58200.0,353.5239,354.5805,353.4663,354.5132,58200.0
2022-11-15 10:00:00,369.17,369.63,368.4,368.54,77037.0,354.5805,355.0223,353.8409,353.9754,77037.0
2022-11-15 10:10:00,368.49,368.81,367.99,368.09,63551.0,353.9273,354.2347,353.4471,353.5431,63551.0
2022-11-15 10:20:00,368.08,369.29,367.87,369.02,62184.0,353.5335,354.6957,353.3318,354.4364,62184.0
2022-11-15 10:30:00,368.96,369.38,368.58,368.62,35467.0,354.3788,354.7822,354.0138,354.0522,35467.0
2022-11-15 10:40:00,368.64,369.21,367.87,368.01,50150.0,354.0714,354.6189,353.3318,353.4663,50150.0
2022-11-15 10:50:00,367.84,368.59,367.48,367.92,34629.0,353.303,354.0234,352.9573,353.3799,34629.0
2022-11-15 11:00:00,367.86,368.27,367.06,367.83,220332.0,353.3222,353.716,352.5539,353.2934,220332.0
2022-11-15 11:10:00,367.71,368.39,367.51,367.78,87414.0,353.1782,353.8313,352.9861,353.2454,87414.0
2022-11-15 11:20:00,367.92,368.33,367.63,367.8,58815.0,353.3799,353.7737,353.1013,353.2646,58815.0
2022-11-15 11:30:00,367.85,369.02,367.85,368.65,59454.0,353.3126,354.4364,353.3126,354.081,59454.0
2022-11-15 11:40:00,368.8,368.95,368.2,368.42,49484.0,354.2251,354.3692,353.6488,353.8601,49484.0
2022-11-15 11:50:00,368.46,368.75,368.27,368.7,56908.0,353.8985,354.1771,353.716,354.129,56908.0
2022-11-15 12:00:00,368.74,368.82,367.69,368.22,65064.0,354.1675,354.2443,353.159,353.668,65064.0
2022-11-15 12:10:00,368.19,368.61,367.87,367.96,43876.0,353.6392,354.0426,353.3318,353.4183,43876.0
2022-11-15 12:20:00,367.88,368.12,367.58,367.63,88492.0,353.3414,353.572,353.0533,353.1013,88492.0
2022-11-15 12:30:00,367.61,368.1,367.45,367.88,22871.0,353.0821,353.5528,352.9284,353.3414,22871.0
2022-11-15 12:40:00,367.83,367.95,367.1,367.76,48161.0,353.2934,353.4087,352.5923,353.2262,48161.0
2022-11-15 12:50:00,367.66,367.66,367.15,367.55,44686.0,353.1301,353.1301,352.6403,353.0245,44686.0
2022-11-15 13:00:00,367.6,367.89,367.43,367.43,93213.0,353.0725,353.3511,352.9092,352.9092,93213.0
2022-11-15 13:10:00,367.52,367.52,366.06,366.06,57510.0,352.9957,352.9957,351.5934,351.5934,57510.0
2022-11-15 13:20:00,366.05,366.08,363.85,364.3,132998.0,351.5838,351.6126,349.4707,349.9029,132998.0
2022-11-15 13:30:00,364.25,364.91,362.9,363.43,146477.0,349.8549,350.4888,348.5583,349.0673,146477.0
2022-11-15 13:40:00,363.43,365.14,362.59,363.81,100821.0,349.0673,350.7097,348.2605,349.4323,100821.0
2022-11-15 13:50:00,363.76,365.22,363.75,364.43,79671.0,349.3843,350.7866,349.3747,350.0278,79671.0
2022-11-15 14:00:00,364.36,364.75,362.96,364.41,91306.0,349.9606,350.3351,348.6159,350.0086,91306.0
2022-11-15 14:10:00,364.4,366.05,364.38,365.59,95745.0,349.999,351.5838,349.9798,351.1419,95745.0
2022-11-15 14:20:00,365.71,366.63,365.55,366.08,109636.0,351.2572,352.1408,351.1035,351.6126,109636.0
2022-11-15 14:30:00,366.22,366.38,365.35,365.67,46890.0,351.747,351.9007,350.9114,351.2188,46890.0
2022-11-15 14:40:00,366.14,366.18,365.19,365.3,77141.0,351.6702,351.7086,350.7578,350.8634,77141.0
2022-11-15 14:50:00,365.42,366.85,365.14,366.37,56759.0,350.9787,352.3522,350.7097,351.8911,56759.0
2022-11-15 15:00:00,366.41,367.06,366.05,366.31,88745.0,351.9295,352.5539,351.5838,351.8335,88745.0
2022-11-15 15:10:00,366.34,366.96,365.95,366.73,138907.0,351.8623,352.4578,351.4877,352.2369,138907.0
2022-11-15 15:20:00,366.69,367.17,366.51,366.63,74386.0,352.1985,352.6595,352.0256,352.1408,74386.0
2022-11-15 15:30:00,366.64,366.76,365.63,366.68,218453.0,352.1505,352.2657,351.1804,352.1889,218453.0
2022-11-15 15:40:00,366.7,366.93,366.12,366.17,123579.0,352.2081,352.429,351.651,351.699,123579.0
2022-11-15 15:50:00,366.18,366.31,365.28,366.25,289256.0,351.7086,351.8335,350.8442,351.7759,289256.0
2022-11-16 09:30:00,364.7,365.52,364.41,365.23,119193.0,350.2871,351.0747,350.0086,350.7962,119193.0
2022-11-16 09:40:00,365.06,365.37,364.01,364.09,68005.0,350.6329,350.9306,349.6244,349.7012,68005.0
2022-11-16 09:50:00,364.17,364.46,363.71,364.23,40807.0,349.7781,350.0566,349.3362,349.8357,40807.0
2022-11-16 10:00:00,364.21,364.76,363.94,364.18,50284.0,349.8165,350.3447,349.5572,349.7877,50284.0
2022-11-16 10:10:00,364.29,364.89,363.76,363.88,88728.0,349.8933,350.4696,349.3843,349.4995,88728.0
2022-11-16 10:20:00,363.9,364.65,363.9,364.29,27782.0,349.5187,350.2391,349.5187,349.8933,27782.0
2022-11-16 10:30:00,364.33,365.03,364.11,364.34,34223.0,349.9317,350.6041,349.7204,349.9413,34223.0
2022-11-16 10:40:00,364.37,364.64,363.88,364.09,25270.0,349.9702,350.2295,349.4995,349.7012,25270.0
2022-11-16 10:50:00,364.07,364.16,363.2,363.56,50279.0,349.682,349.7685,348.8464,349.1922,50279.0
2022-11-16 11:00:00,363.45,363.97,363.45,363.71,32545.0,349.0865,349.586,349.0865,349.3362,32545.0
2022-11-16 11:10:00,363.68,364.13,363.47,364.08,24724.0,349.3074,349.7396,349.1057,349.6916,24724.0
2022-11-16 11:20:00,364.11,364.56,363.95,364.34,29391.0,349.7204,350.1527,349.5668,349.9413,29391.0
2022-11-16 11:30:00,364.43,364.71,363.98,364.13,48546.0,350.0278,350.2967,349.5956,349.7396,48546.0
2022-11-16 11:40:00,364.12,364.59,364.09,364.44,21325.0,349.73,350.1815,349.7012,350.0374,21325.0
2022-11-16 11:50:00,364.32,364.8,364.2,364.41,30530.0,349.9221,350.3832,349.8069,350.0086,30530.0
2022-11-16 12:00:00,364.39,364.46,363.94,364.36,28969.0,349.9894,350.0566,349.5572,349.9606,28969.0
2022-11-16 12:10:00,364.41,364.42,363.88,363.95,51945.0,350.0086,350.0182,349.4995,349.5668,51945.0
2022-11-16 12:20:00,364.06,364.28,363.71,364.17,104715.0,349.6724,349.8837,349.3362,349.7781,104715.0
2022-11-16 12:30:00,364.2,364.57,364.05,364.38,37122.0,349.8069,350.1623,349.6628,349.9798,37122.0
2022-11-16 12:40:00,364.42,365.38,364.34,365.07,25015.0,350.0182,350.9402,349.9413,350.6425,25015.0
2022-11-16 12:50:00,365.04,365.4,364.58,364.63,38659.0,350.6137,350.9595,350.1719,350.2199,38659.0
2022-11-16 13:00:00,364.41,364.63,364.19,364.5,34072.0,350.0086,350.2199,349.7973,350.095,34072.0
2022-11-16 13:10:00,364.54,364.76,364.26,364.27,26618.0,350.1334,350.3447,349.8645,349.8741,26618.0
2022-11-16 13:20:00,364.3,364.58,364.18,364.27,17025.0,349.9029,350.1719,349.7877,349.8741,17025.0
2022-11-16 13:30:00,364.35,364.41,363.44,363.74,54886.0,349.951,350.0086,349.0769,349.3651,54886.0
2022-11-16 13:40:00,363.74,363.91,363.56,363.57,24474.0,349.3651,349.5283,349.1922,349.2018,24474.0
2022-11-16 13:50:00,363.55,363.65,363.16,363.28,40432.0,349.1826,349.2786,348.808,348.9232,40432.0
2022-11-16 14:00:00,363.25,363.68,363.1,363.67,30334.0,348.8944,349.3074,348.7504,349.2978,30334.0
2022-11-16 14:10:00,363.68,363.68,363.31,363.49,23150.0,349.3074,349.3074,348.9521,349.1249,23150.0
2022-11-16 14:20:00,363.57,363.94,363.49,363.72,43748.0,349.2018,349.5572,349.1249,349.3458,43748.0
2022-11-16 14:30:00,363.75,364.12,362.97,363.83,48304.0,349.3747,349.73,348.6255,349.4515,48304.0
2022-11-16 14:40:00,363.79,363.95,363.49,363.52,41187.0,349.4131,349.5668,349.1249,349.1538,41187.0
2022-11-16 14:50:00,363.56,364.15,363.49,364.13,57119.0,349.1922,349.7589,349.1249,349.7396,57119.0
2022-11-16 15:00:00,364.08,364.17,362.92,363.11,42416.0,349.6916,349.7781,348.5775,348.76,42416.0
2022-11-16 15:10:00,363.14,363.35,362.85,362.99,75329.0,348.7888,348.9905,348.5102,348.6447,75329.0
2022-11-16 15:20:00,363.02,363.56,363.01,363.34,48242.0,348.6735,349.1922,348.6639,348.9809,48242.0
2022-11-16 15:30:00,363.31,363.56,362.96,363.18,39227.0,348.9521,349.1922,348.6159,348.8272,39227.0
2022-11-16 15:40:00,363.17,363.75,363.0,363.64,81243.0,348.8176,349.3747,348.6543,349.269,81243.0
2022-11-16 15:50:00,363.76,364.15,363.21,363.5,222823.0,349.3843,349.7589,348.856,349.1345,222823.0
2022-11-17 09:30:00,358.82,359.6,358.75,359.22,169431.0,344.6395,345.3887,344.5723,345.0237,169431.0
2022-11-17 09:40:00,359.05,359.96,358.99,359.73,61446.0,344.8604,345.7344,344.8028,345.5135,61446.0
2022-11-17 09:50:00,359.69,359.89,358.66,358.66,74226.0,345.4751,345.6672,344.4858,344.4858,74226.0
2022-11-17 10:00:00,358.69,359.4,358.56,359.11,42660.0,344.5146,345.1966,344.3898,344.918,42660.0
2022-11-17 10:10:00,359.1,360.05,358.9,360.0,61748.0,344.9084,345.8209,344.7163,345.7729,61748.0
2022-11-17 10:20:00,360.15,360.43,359.81,360.24,41341.0,345.9169,346.1859,345.5904,346.0034,41341.0
2022-11-17 10:30:00,360.18,360.18,359.69,359.71,48110.0,345.9457,345.9457,345.4751,345.4943,48110.0
2022-11-17 10:40:00,359.69,359.97,359.0,359.17,55587.0,345.4751,345.744,344.8124,344.9757,55587.0
2022-11-17 10:50:00,359.15,359.35,358.9,358.95,30805.0,344.9565,345.1486,344.7163,344.7644,30805.0
2022-11-17 11:00:00,358.92,359.54,358.87,358.87,18886.0,344.7355,345.331,344.6875,344.6875,18886.0
2022-11-17 11:10:00,358.86,359.29,358.73,359.14,42300.0,344.6779,345.0909,344.5531,344.9469,42300.0
2022-11-17 11:20:00,359.13,359.65,358.84,359.53,33143.0,344.9372,345.4367,344.6587,345.3214,33143.0
2022-11-17 11:30:00,359.51,359.96,359.37,359.82,35863.0,345.3022,345.7344,345.1678,345.6,35863.0
2022-11-17 11:40:00,359.82,360.12,359.68,359.76,144217.0,345.6,345.8881,345.4655,345.5423,144217.0
2022-11-17 11:50:00,359.84,361.27,359.69,361.25,46736.0,345.6192,346.9927,345.4751,346.9735,46736.0
2022-11-17 12:00:00,361.36,361.75,361.24,361.5,26323.0,347.0791,347.4537,346.9639,347.2136,26323.0
2022-11-17 12:10:00,361.5,361.75,361.15,361.49,37019.0,347.2136,347.4537,346.8774,347.204,37019.0
2022-11-17 12:20:00,361.49,361.51,361.19,361.28,21826.0,347.204,347.2232,346.9158,347.0023,21826.0
2022-11-17 12:30:00,361.19,361.49,360.98,361.26,44452.0,346.9158,347.204,346.7141,346.9831,44452.0
2022-11-17 12:40:00,361.5,361.79,361.34,361.73,96982.0,347.2136,347.4921,347.0599,347.4345,96982.0
2022-11-17 12:50:00,361.78,362.56,361.78,362.35,77190.0,347.4825,348.2317,347.4825,348.03,77190.0
2022-11-17 13:00:00,362.4,362.62,362.2,362.25,28114.0,348.078,348.2893,347.8859,347.9339,28114.0
2022-11-17 13:10:00,362.27,362.89,362.26,362.76,44884.0,347.9532,348.5487,347.9435,348.4238,44884.0
2022-11-17 13:20:00,362.87,362.99,362.38,362.48,22909.0,348.5294,348.6447,348.0588,348.1549,22909.0
2022-11-17 13:30:00,362.51,362.89,362.24,362.88,32608.0,348.1837,348.5487,347.9243,348.539,32608.0
2022-11-17 13:40:00,362.85,362.87,362.11,362.14,56229.0,348.5102,348.5294,347.7995,347.8283,56229.0
2022-11-17 13:50:00,362.17,362.4,361.87,362.31,29656.0,347.8571,348.078,347.569,347.9916,29656.0
2022-11-17 14:00:00,362.3,362.68,361.95,361.96,21674.0,347.982,348.347,347.6458,347.6554,21674.0
2022-11-17 14:10:00,361.89,361.93,361.34,361.38,36859.0,347.5882,347.6266,347.0599,347.0983,36859.0
2022-11-17 14:20:00,361.39,361.56,361.1,361.4,39543.0,347.1079,347.2712,346.8294,347.1175,39543.0
2022-11-17 14:30:00,361.34,361.56,360.97,361.28,37771.0,347.0599,347.2712,346.7045,347.0023,37771.0
2022-11-17 14:40:00,361.28,361.47,360.73,361.39,59019.0,347.0023,347.1848,346.474,347.1079,59019.0
2022-11-17 14:50:00,361.36,361.57,361.21,361.35,32305.0,347.0791,347.2808,346.935,347.0695,32305.0
2022-11-17 15:00:00,361.35,361.51,360.92,360.97,48783.0,347.0695,347.2232,346.6565,346.7045,48783.0
2022-11-17 15:10:00,360.9,360.99,360.23,360.29,66884.0,346.6373,346.7237,345.9938,346.0514,66884.0
2022-11-17 15:20:00,360.24,360.36,359.96,360.32,84094.0,346.0034,346.1186,345.7344,346.0802,84094.0
2022-11-17 15:30:00,360.26,360.78,360.26,360.75,51138.0,346.0226,346.522,346.0226,346.4932,51138.0
2022-11-17 15:40:00,360.8,361.81,360.77,361.76,48331.0,346.5412,347.5113,346.5124,347.4633,48331.0
2022-11-17 15:50:00,361.8,362.45,361.35,362.39,237580.0,347.5017,348.126,347.0695,348.0684,237580.0
2022-11-18 09:30:00,365.56,365.59,363.96,363.97,114721.0,351.1131,351.1419,349.5764,349.586,114721.0
2022-11-18 09:40:00,364.07,364.4,363.58,363.6,49988.0,349.682,349.999,349.2114,349.2306,49988.0
2022-11-18 09:50:00,363.66,364.37,363.63,363.76,51803.0,349.2882,349.9702,349.2594,349.3843,51803.0
2022-11-18 10:00:00,363.82,363.9,362.47,362.91,53227.0,349.4419,349.5187,348.1452,348.5679,53227.0
2022-11-18 10:10:00,363.0,363.25,362.75,362.98,48944.0,348.6543,348.8944,348.4142,348.6351,48944.0
2022-11-18 10:20:00,362.95,363.59,362.58,363.26,42790.0,348.6063,349.221,348.2509,348.904,42790.0
2022-11-18 10:30:00,363.37,363.69,363.04,363.2,70209.0,349.0097,349.317,348.6927,348.8464,70209.0
2022-11-18 10:40:00,363.31,363.64,362.98,363.48,38699.0,348.9521,349.269,348.6351,349.1153,38699.0
2022-11-18 10:50:00,363.51,363.51,362.35,362.62,104266.0,349.1441,349.1441,348.03,348.2893,104266.0
2022-11-18 11:00:00,362.62,362.8,362.15,362.71,36761.0,348.2893,348.4622,347.8379,348.3758,36761.0
2022-11-18 11:10:00,362.65,363.64,362.53,363.57,23029.0,348.3181,349.269,348.2029,349.2018,23029.0
2022-11-18 11:20:00,363.65,363.75,363.4,363.41,28810.0,349.2786,349.3747,349.0385,349.0481,28810.0
2022-11-18 11:30:00,363.58,363.93,362.99,363.06,33776.0,349.2114,349.5476,348.6447,348.7119,33776.0
2022-11-18 11:40:00,363.1,363.28,362.69,362.72,24762.0,348.7504,348.9232,348.3566,348.3854,24762.0
2022-11-18 11:50:00,362.77,363.17,362.55,363.14,30470.0,348.4334,348.8176,348.2221,348.7888,30470.0
2022-11-18 12:00:00,363.17,363.3,362.41,362.61,31188.0,348.8176,348.9424,348.0876,348.2797,31188.0
2022-11-18 12:10:00,362.6,362.69,361.42,361.44,43298.0,348.2701,348.3566,347.1367,347.156,43298.0
2022-11-18 12:20:00,361.39,361.99,361.23,361.99,35025.0,347.1079,347.6842,346.9543,347.6842,35025.0
2022-11-18 12:30:00,361.98,362.25,361.67,362.2,20730.0,347.6746,347.9339,347.3769,347.8859,20730.0
2022-11-18 12:40:00,362.18,362.25,361.65,361.74,31866.0,347.8667,347.9339,347.3577,347.4441,31866.0
2022-11-18 12:50:00,361.81,361.94,361.33,361.93,16105.0,347.5113,347.6362,347.0503,347.6266,16105.0
2022-11-18 13:00:00,361.91,362.55,361.85,362.52,28869.0,347.6074,348.2221,347.5498,348.1933,28869.0
2022-11-18 13:10:00,362.5,362.55,362.05,362.18,30606.0,348.1741,348.2221,347.7418,347.8667,30606.0
2022-11-18 13:20:00,362.21,362.81,361.92,362.81,21592.0,347.8955,348.4718,347.617,348.4718,21592.0
2022-11-18 13:30:00,362.8,362.89,362.29,362.38,21441.0,348.4622,348.5487,347.9724,348.0588,21441.0
2022-11-18 13:40:00,362.45,362.45,361.68,361.71,18516.0,348.126,348.126,347.3865,347.4153,18516.0
2022-11-18 13:50:00,361.69,362.0,361.55,362.0,38177.0,347.3961,347.6938,347.2616,347.6938,38177.0
2022-11-18 14:00:00,362.0,362.59,361.95,362.41,52139.0,347.6938,348.2605,347.6458,348.0876,52139.0
2022-11-18 14:10:00,362.35,362.71,362.27,362.33,28769.0,348.03,348.3758,347.9532,348.0108,28769.0
2022-11-18 14:20:00,362.38,362.68,362.38,362.52,27715.0,348.0588,348.347,348.0588,348.1933,27715.0
2022-11-18 14:30:00,362.5,362.85,362.11,362.39,61557.0,348.1741,348.5102,347.7995,348.0684,61557.0
2022-11-18 14:40:00,362.35,362.57,362.18,362.28,172953.0,348.03,348.2413,347.8667,347.9628,172953.0
2022-11-18 14:50:00,362.29,362.84,362.25,362.76,26632.0,347.9724,348.5006,347.9339,348.4238,26632.0
2022-11-18 15:00:00,362.74,363.56,362.74,363.52,50289.0,348.4046,349.1922,348.4046,349.1538,50289.0
2022-11-18 15:10:00,363.59,363.65,363.12,363.27,31996.0,349.221,349.2786,348.7696,348.9136,31996.0
2022-11-18 15:20:00,363.26,363.84,362.87,363.84,68502.0,348.904,349.4611,348.5294,349.4611,68502.0
2022-11-18 15:30:00,363.88,364.23,363.48,364.23,180152.0,349.4995,349.8357,349.1153,349.8357,180152.0
2022-11-18 15:40:00,364.21,364.57,364.05,364.53,75369.0,349.8165,350.1623,349.6628,350.1238,75369.0
2022-11-18 15:50:00,364.75,364.86,363.21,364.0,172894.0,350.3351,350.4408,348.856,349.6148,172894.0
2022-11-21 09:30:00,362.77,363.7,362.39,362.49,132031.0,348.4334,349.3266,348.0684,348.1645,132031.0
2022-11-21 09:40:00,362.48,363.41,362.41,363.41,33004.0,348.1549,349.0481,348.0876,349.0481,33004.0
2022-11-21 09:50:00,363.43,363.74,363.14,363.18,66152.0,349.0673,349.3651,348.7888,348.8272,66152.0
2022-11-21 10:00:00,363.3,363.51,362.45,362.74,34603.0,348.9424,349.1441,348.126,348.4046,34603.0
2022-11-21 10:10:00,362.75,362.91,362.32,362.69,43345.0,348.4142,348.5679,348.0012,348.3566,43345.0
2022-11-21 10:20:00,362.55,362.55,361.77,362.05,34143.0,348.2221,348.2221,347.4729,347.7418,34143.0
2022-11-21 10:30:00,361.95,362.25,361.8,361.92,37292.0,347.6458,347.9339,347.5017,347.617,37292.0
2022-11-21 10:40:00,361.9,362.09,361.43,361.56,37102.0,347.5978,347.7803,347.1463,347.2712,37102.0
2022-11-21 10:50:00,361.54,362.03,361.45,362.0,27180.0,347.252,347.7226,347.1656,347.6938,27180.0
2022-11-21 11:00:00,362.0,362.18,361.77,362.05,253777.0,347.6938,347.8667,347.4729,347.7418,253777.0
2022-11-21 11:10:00,362.02,362.3,361.85,361.98,22818.0,347.713,347.982,347.5498,347.6746,22818.0
2022-11-21 11:20:00,361.97,362.39,361.78,361.78,26471.0,347.665,348.0684,347.4825,347.4825,26471.0
2022-11-21 11:30:00,361.91,362.09,361.56,361.83,57947.0,347.6074,347.7803,347.2712,347.5305,57947.0
2022-11-21 11:40:00,361.78,362.05,361.7,362.0,24789.0,347.4825,347.7418,347.4057,347.6938,24789.0
2022-11-21 11:50:00,361.98,362.25,360.87,361.4,54395.0,347.6746,347.9339,346.6085,347.1175,54395.0
2022-11-21 12:00:00,361.45,362.12,361.31,362.04,35897.0,347.1656,347.8091,347.0311,347.7322,35897.0
2022-11-21 12:10:00,362.02,362.21,361.79,361.95,18330.0,347.713,347.8955,347.4921,347.6458,18330.0
2022-11-21 12:20:00,361.74,362.04,361.7,361.84,20221.0,347.4441,347.7322,347.4057,347.5401,20221.0
2022-11-21 12:30:00,361.8,362.75,361.77,362.36,39319.0,347.5017,348.4142,347.4729,348.0396,39319.0
2022-11-21 12:40:00,362.38,362.6,362.22,362.23,20226.0,348.0588,348.2701,347.9051,347.9147,20226.0
2022-11-21 12:50:00,362.16,362.22,361.85,362.02,21680.0,347.8475,347.9051,347.5498,347.713,21680.0
2022-11-21 13:00:00,362.1,362.64,362.09,362.59,29712.0,347.7899,348.3085,347.7803,348.2605,29712.0
2022-11-21 13:10:00,362.73,363.2,362.73,363.04,25398.0,348.395,348.8464,348.395,348.6927,25398.0
2022-11-21 13:20:00,363.03,363.15,362.85,362.96,18770.0,348.6831,348.7984,348.5102,348.6159,18770.0
2022-11-21 13:30:00,363.03,363.55,362.87,363.5,19863.0,348.6831,349.1826,348.5294,349.1345,19863.0
2022-11-21 13:40:00,363.52,363.54,363.14,363.16,50486.0,349.1538,349.173,348.7888,348.808,50486.0
2022-11-21 13:50:00,363.15,363.26,362.83,362.84,47104.0,348.7984,348.904,348.491,348.5006,47104.0
2022-11-21 14:00:00,362.85,363.35,362.82,363.19,31452.0,348.5102,348.9905,348.4814,348.8368,31452.0
2022-11-21 14:10:00,363.19,363.3,362.91,363.21,24355.0,348.8368,348.9424,348.5679,348.856,24355.0
2022-11-21 14:20:00,363.24,363.25,362.61,362.71,25648.0,348.8848,348.8944,348.2797,348.3758,25648.0
2022-11-21 14:30:00,362.7,362.97,362.51,362.82,36268.0,348.3662,348.6255,348.1837,348.4814,36268.0
2022-11-21 14:40:00,362.7,362.78,362.41,362.63,26375.0,348.3662,348.443,348.0876,348.2989,26375.0
2022-11-21 14:50:00,362.58,362.93,362.54,362.56,39662.0,348.2509,348.5871,348.2125,348.2317,39662.0
2022-11-21 15:00:00,362.52,362.9,362.5,362.81,30692.0,348.1933,348.5583,348.1741,348.4718,30692.0
2022-11-21 15:10:00,362.76,362.97,362.54,362.93,46594.0,348.4238,348.6255,348.2125,348.5871,46594.0
2022-11-21 15:20:00,362.88,363.0,362.12,362.39,48767.0,348.539,348.6543,347.8091,348.0684,48767.0
2022-11-21 15:30:00,362.38,362.7,362.3,362.39,48003.0,348.0588,348.3662,347.982,348.0684,48003.0
2022-11-21 15:40:00,362.43,362.81,362.23,362.8,49695.0,348.1068,348.4718,347.9147,348.4622,49695.0
2022-11-21 15:50:00,362.86,363.12,362.48,362.67,169356.0,348.5198,348.7696,348.1549,348.3373,169356.0
2022-11-22 09:30:00,364.51,364.68,363.54,363.72,97137.0,350.1046,350.2679,349.173,349.3458,97137.0
2022-11-22 09:40:00,363.66,363.87,363.21,363.65,71916.0,349.2882,349.4899,348.856,349.2786,71916.0
2022-11-22 09:50:00,363.52,363.98,363.49,363.85,85172.0,349.1538,349.5956,349.1249,349.4707,85172.0
2022-11-22 10:00:00,363.84,364.7,363.7,364.42,45450.0,349.4611,350.2871,349.3266,350.0182,45450.0
2022-11-22 10:10:00,364.5,365.28,364.44,364.84,54979.0,350.095,350.8442,350.0374,350.4216,54979.0
2022-11-22 10:20:00,364.85,364.97,364.64,364.9,26248.0,350.4312,350.5464,350.2295,350.4792,26248.0
2022-11-22 10:30:00,365.0,365.31,364.52,364.56,24819.0,350.5753,350.873,350.1142,350.1527,24819.0
2022-11-22 10:40:00,364.6,365.4,364.51,365.3,51777.0,350.1911,350.9595,350.1046,350.8634,51777.0
2022-11-22 10:50:00,365.46,365.59,365.14,365.48,48494.0,351.0171,351.1419,350.7097,351.0363,48494.0
2022-11-22 11:00:00,365.51,365.51,365.01,365.31,54294.0,351.0651,351.0651,350.5849,350.873,54294.0
2022-11-22 11:10:00,365.31,365.45,364.63,365.25,47209.0,350.873,351.0075,350.2199,350.8154,47209.0
2022-11-22 11:20:00,365.22,365.38,365.12,365.18,28112.0,350.7866,350.9402,350.6905,350.7482,28112.0
2022-11-22 11:30:00,365.14,365.22,364.75,364.98,23995.0,350.7097,350.7866,350.3351,350.5561,23995.0
2022-11-22 11:40:00,365.04,365.15,364.81,365.08,35621.0,350.6137,350.7193,350.3928,350.6521,35621.0
2022-11-22 11:50:00,365.09,365.35,364.86,365.29,24512.0,350.6617,350.9114,350.4408,350.8538,24512.0
2022-11-22 12:00:00,365.37,365.62,365.17,365.27,41247.0,350.9306,351.1708,350.7385,350.8346,41247.0
2022-11-22 12:10:00,365.26,365.68,365.26,365.5,22066.0,350.825,351.2284,350.825,351.0555,22066.0
2022-11-22 12:20:00,365.49,365.49,365.15,365.3,34793.0,351.0459,351.0459,350.7193,350.8634,34793.0
2022-11-22 12:30:00,365.3,365.5,365.22,365.49,14942.0,350.8634,351.0555,350.7866,351.0459,14942.0
2022-11-22 12:40:00,365.51,365.59,365.23,365.43,21849.0,351.0651,351.1419,350.7962,350.9883,21849.0
2022-11-22 12:50:00,365.41,365.47,365.22,365.28,23101.0,350.9691,351.0267,350.7866,350.8442,23101.0
2022-11-22 13:00:00,365.32,365.84,365.2,365.84,27087.0,350.8826,351.3821,350.7674,351.3821,27087.0
2022-11-22 13:10:00,365.93,366.2,365.9,366.07,48873.0,351.4685,351.7278,351.4397,351.603,48873.0
2022-11-22 13:20:00,366.07,366.24,365.91,366.24,22341.0,351.603,351.7663,351.4493,351.7663,22341.0
2022-11-22 13:30:00,366.25,366.31,365.96,366.02,154600.0,351.7759,351.8335,351.4973,351.555,154600.0
2022-11-22 13:40:00,366.08,366.26,366.01,366.25,21883.0,351.6126,351.7855,351.5453,351.7759,21883.0
2022-11-22 13:50:00,366.26,366.43,366.19,366.3,29154.0,351.7855,351.9488,351.7182,351.8239,29154.0
2022-11-22 14:00:00,366.29,366.46,366.01,366.04,48953.0,351.8143,351.9776,351.5453,351.5742,48953.0
2022-11-22 14:10:00,366.09,366.24,365.95,366.17,21370.0,351.6222,351.7663,351.4877,351.699,21370.0
2022-11-22 14:20:00,366.17,366.33,366.15,366.32,28691.0,351.699,351.8527,351.6798,351.8431,28691.0
2022-11-22 14:30:00,366.27,366.61,366.08,366.52,26179.0,351.7951,352.1216,351.6126,352.0352,26179.0
2022-11-22 14:40:00,366.52,366.55,366.16,366.42,40980.0,352.0352,352.064,351.6894,351.9391,40980.0
2022-11-22 14:50:00,366.43,366.71,366.39,366.62,34956.0,351.9488,352.2177,351.9103,352.1312,34956.0
2022-11-22 15:00:00,366.6,367.12,366.58,367.06,58820.0,352.112,352.6115,352.0928,352.5539,58820.0
2022-11-22 15:10:00,367.02,367.16,366.82,366.89,65004.0,352.5154,352.6499,352.3233,352.3906,65004.0
2022-11-22 15:20:00,366.95,367.21,366.92,367.15,28489.0,352.4482,352.6979,352.4194,352.6403,28489.0
2022-11-22 15:30:00,367.09,367.37,367.04,367.32,43586.0,352.5827,352.8516,352.5346,352.8036,43586.0
2022-11-22 15:40:00,367.28,367.45,367.19,367.37,30513.0,352.7652,352.9284,352.6787,352.8516,30513.0
2022-11-22 15:50:00,367.43,367.68,367.16,367.52,119978.0,352.9092,353.1494,352.6499,352.9957,119978.0
2022-11-23 09:30:00,367.21,368.48,367.2,368.42,94899.0,352.6979,353.9177,352.6883,353.8601,94899.0
2022-11-23 09:40:00,368.43,369.29,368.04,368.75,118781.0,353.8697,354.6957,353.4951,354.1771,118781.0
2022-11-23 09:50:00,368.74,369.31,368.74,368.92,90696.0,354.1675,354.7149,354.1675,354.3403,90696.0
2022-11-23 10:00:00,369.0,369.55,368.29,369.2,90184.0,354.4172,354.9454,353.7352,354.6093,90184.0
2022-11-23 10:10:00,369.23,369.41,368.7,369.07,62988.0,354.6381,354.811,354.129,354.4844,62988.0
2022-11-23 10:20:00,369.01,369.47,368.91,369.4,56225.0,354.4268,354.8686,354.3307,354.8014,56225.0
2022-11-23 10:30:00,369.41,369.75,369.38,369.57,27471.0,354.811,355.1375,354.7822,354.9647,27471.0
2022-11-23 10:40:00,369.62,370.19,369.32,369.42,73600.0,355.0127,355.5602,354.7245,354.8206,73600.0
2022-11-23 10:50:00,369.45,369.64,369.33,369.6,41889.0,354.8494,355.0319,354.7341,354.9935,41889.0
2022-11-23 11:00:00,369.64,369.77,369.4,369.71,13604.0,355.0319,355.1568,354.8014,355.0991,13604.0
2022-11-23 11:10:00,369.74,369.84,369.56,369.57,76110.0,355.1279,355.224,354.9551,354.9647,76110.0
2022-11-23 11:20:00,369.61,369.94,369.4,369.61,22388.0,355.0031,355.32,354.8014,355.0031,22388.0
2022-11-23 11:30:00,369.62,369.62,369.26,369.39,30164.0,355.0127,355.0127,354.6669,354.7918,30164.0
2022-11-23 11:40:00,369.33,369.46,368.63,368.63,33675.0,354.7341,354.859,354.0618,354.0618,33675.0
2022-11-23 11:50:00,368.62,368.83,367.47,367.97,50679.0,354.0522,354.2539,352.9477,353.4279,50679.0
2022-11-23 12:00:00,367.92,368.4,367.92,368.36,20945.0,353.3799,353.8409,353.3799,353.8025,20945.0
2022-11-23 12:10:00,368.39,368.49,368.23,368.43,21080.0,353.8313,353.9273,353.6776,353.8697,21080.0
2022-11-23 12:20:00,368.33,368.56,368.28,368.34,37619.0,353.7737,353.9946,353.7256,353.7833,37619.0
2022-11-23 12:30:00,368.46,368.46,368.15,368.42,23646.0,353.8985,353.8985,353.6008,353.8601,23646.0
2022-11-23 12:40:00,368.4,368.4,367.95,368.21,19109.0,353.8409,353.8409,353.4087,353.6584,19109.0
2022-11-23 12:50:00,368.22,368.22,367.02,367.47,31077.0,353.668,353.668,352.5154,352.9477,31077.0
2022-11-23 13:00:00,367.34,367.81,367.26,367.73,12570.0,352.8228,353.2742,352.7459,353.1974,12570.0
2022-11-23 13:10:00,367.74,367.88,367.55,367.88,48872.0,353.207,353.3414,353.0245,353.3414,48872.0
2022-11-23 13:20:00,367.87,368.25,367.82,368.25,22443.0,353.3318,353.6968,353.2838,353.6968,22443.0
2022-11-23 13:30:00,368.25,368.67,368.25,368.6,50320.0,353.6968,354.1002,353.6968,354.033,50320.0
2022-11-23 13:40:00,368.6,368.72,368.44,368.55,44432.0,354.033,354.1483,353.8793,353.985,44432.0
2022-11-23 13:50:00,368.44,368.51,368.29,368.5,25122.0,353.8793,353.9465,353.7352,353.9369,25122.0
2022-11-23 14:00:00,368.54,370.25,367.81,369.61,126668.0,353.9754,355.6178,353.2742,355.0031,126668.0
2022-11-23 14:10:00,369.65,369.71,368.87,369.46,34414.0,355.0415,355.0991,354.2923,354.859,34414.0
2022-11-23 14:20:00,369.39,370.3,369.27,369.84,160995.0,354.7918,355.6658,354.6765,355.224,160995.0
2022-11-23 14:30:00,369.8,369.8,368.83,368.93,48896.0,355.1856,355.1856,354.2539,354.35,48896.0
2022-11-23 14:40:00,368.95,369.98,368.95,369.9,44861.0,354.3692,355.3585,354.3692,355.2816,44861.0
2022-11-23 14:50:00,369.8,370.08,369.58,369.7,61816.0,355.1856,355.4545,354.9743,355.0895,61816.0
2022-11-23 15:00:00,369.66,369.96,369.31,369.86,41653.0,355.0511,355.3392,354.7149,355.2432,41653.0
2022-11-23 15:10:00,369.87,370.36,369.68,370.24,32089.0,355.2528,355.7234,355.0703,355.6082,32089.0
2022-11-23 15:20:00,370.27,370.28,369.77,369.86,33013.0,355.637,355.6466,355.1568,355.2432,33013.0
2022-11-23 15:30:00,369.84,369.86,369.41,369.68,31258.0,355.224,355.2432,354.811,355.0703,31258.0
2022-11-23 15:40:00,369.72,369.72,369.24,369.25,18020.0,355.1087,355.1087,354.6477,354.6573,18020.0
2022-11-23 15:50:00,369.46,369.9,369.38,369.89,167265.0,354.859,355.2816,354.7822,355.272,167265.0
2022-11-25 09:30:00,369.39,369.71,369.06,369.53,145154.0,354.7918,355.0991,354.4748,354.9262,145154.0
2022-11-25 09:40:00,369.42,369.7,369.33,369.34,46579.0,354.8206,355.0895,354.7341,354.7437,46579.0
2022-11-25 09:50:00,369.37,370.01,369.34,369.86,55985.0,354.7726,355.3873,354.7437,355.2432,55985.0
2022-11-25 10:00:00,369.93,370.12,369.79,370.07,36090.0,355.3104,355.4929,355.176,355.4449,36090.0
2022-11-25 10:10:00,370.03,370.21,369.85,370.07,45750.0,355.4065,355.5794,355.2336,355.4449,45750.0
2022-11-25 10:20:00,370.05,370.2,369.91,369.95,35000.0,355.4257,355.5698,355.2912,355.3296,35000.0
2022-11-25 10:30:00,370.0,370.05,369.82,369.88,18146.0,355.3777,355.4257,355.2048,355.2624,18146.0
2022-11-25 10:40:00,369.94,370.17,369.83,370.1,25867.0,355.32,355.5409,355.2144,355.4737,25867.0
2022-11-25 10:50:00,370.08,370.15,370.0,370.06,23610.0,355.4545,355.5217,355.3777,355.4353,23610.0
2022-11-25 11:00:00,370.12,370.34,369.96,370.23,29794.0,355.4929,355.7042,355.3392,355.5986,29794.0
2022-11-25 11:10:00,370.22,370.23,369.93,370.07,13515.0,355.589,355.5986,355.3104,355.4449,13515.0
2022-11-25 11:20:00,370.06,370.09,369.69,369.78,42996.0,355.4353,355.4641,355.0799,355.1664,42996.0
2022-11-25 11:30:00,369.68,369.84,369.47,369.8,48970.0,355.0703,355.224,354.8686,355.1856,48970.0
2022-11-25 11:40:00,369.81,370.0,369.7,369.97,31886.0,355.1952,355.3777,355.0895,355.3489,31886.0
2022-11-25 11:50:00,369.99,370.04,369.92,369.95,21380.0,355.3681,355.4161,355.3008,355.3296,21380.0
2022-11-25 12:00:00,369.97,369.97,369.7,369.76,16326.0,355.3489,355.3489,355.0895,355.1471,16326.0
2022-11-25 12:10:00,369.78,369.88,369.72,369.84,24864.0,355.1664,355.2624,355.1087,355.224,24864.0
2022-11-25 12:20:00,369.82,370.04,369.77,369.97,18760.0,355.2048,355.4161,355.1568,355.3489,18760.0
2022-11-25 12:30:00,369.94,369.96,369.61,369.73,25990.0,355.32,355.3392,355.0031,355.1183,25990.0
2022-11-25 12:40:00,369.73,369.75,369.37,369.4,54136.0,355.1183,355.1375,354.7726,354.8014,54136.0
2022-11-25 12:50:00,369.38,369.79,369.38,369.78,95565.0,354.7822,355.176,354.7822,355.1664,95565.0
2022-11-28 09:30:00,366.79,368.38,366.75,368.07,258197.0,352.2945,353.8217,352.2561,353.5239,258197.0
2022-11-28 09:40:00,368.06,368.12,367.7,367.79,42054.0,353.5143,353.572,353.1686,353.255,42054.0
2022-11-28 09:50:00,367.82,367.86,367.3,367.53,73712.0,353.2838,353.3222,352.7844,353.0053,73712.0
2022-11-28 10:00:00,367.5,367.67,367.25,367.48,61159.0,352.9765,353.1397,352.7363,352.9573,61159.0
2022-11-28 10:10:00,367.53,367.78,367.23,367.77,50095.0,353.0053,353.2454,352.7171,353.2358,50095.0
2022-11-28 10:20:00,367.73,367.86,366.59,367.04,62983.0,353.1974,353.3222,352.1024,352.5346,62983.0
2022-11-28 10:30:00,367.03,367.23,366.83,367.13,26740.0,352.525,352.7171,352.3329,352.6211,26740.0
2022-11-28 10:40:00,367.14,367.22,366.64,366.79,24837.0,352.6307,352.7075,352.1505,352.2945,24837.0
2022-11-28 10:50:00,366.72,366.74,366.18,366.28,36252.0,352.2273,352.2465,351.7086,351.8047,36252.0
2022-11-28 11:00:00,366.25,366.58,365.98,366.35,46248.0,351.7759,352.0928,351.5165,351.8719,46248.0
2022-11-28 11:10:00,366.37,366.59,366.18,366.38,78379.0,351.8911,352.1024,351.7086,351.9007,78379.0
2022-11-28 11:20:00,366.35,366.52,366.24,366.25,31345.0,351.8719,352.0352,351.7663,351.7759,31345.0
2022-11-28 11:30:00,366.33,366.49,366.17,366.43,73336.0,351.8527,352.0064,351.699,351.9488,73336.0
2022-11-28 11:40:00,366.45,366.78,366.32,366.69,33145.0,351.968,352.2849,351.8431,352.1985,33145.0
2022-11-28 11:50:00,366.7,366.79,366.59,366.64,33595.0,352.2081,352.2945,352.1024,352.1505,33595.0
2022-11-28 12:00:00,366.64,367.05,365.49,365.82,74054.0,352.1505,352.5442,351.0459,351.3629,74054.0
2022-11-28 12:10:00,365.79,366.56,365.65,366.53,48758.0,351.334,352.0736,351.1996,352.0448,48758.0
2022-11-28 12:20:00,366.46,366.6,366.31,366.32,53868.0,351.9776,352.112,351.8335,351.8431,53868.0
2022-11-28 12:30:00,366.39,366.71,366.36,366.49,18104.0,351.9103,352.2177,351.8815,352.0064,18104.0
2022-11-28 12:40:00,366.56,366.6,366.2,366.24,19281.0,352.0736,352.112,351.7278,351.7663,19281.0
2022-11-28 12:50:00,366.19,366.19,365.44,365.49,45903.0,351.7182,351.7182,350.9979,351.0459,45903.0
2022-11-28 13:00:00,365.48,365.75,365.43,365.48,37737.0,351.0363,351.2956,350.9883,351.0363,37737.0
2022-11-28 13:10:00,365.57,365.77,365.3,365.69,35850.0,351.1227,351.3148,350.8634,351.238,35850.0
2022-11-28 13:20:00,365.72,365.81,365.55,365.63,16544.0,351.2668,351.3533,351.1035,351.1804,16544.0
2022-11-28 13:30:00,365.63,365.66,365.25,365.53,28047.0,351.1804,351.2092,350.8154,351.0843,28047.0
2022-11-28 13:40:00,365.53,365.57,365.1,365.18,126565.0,351.0843,351.1227,350.6713,350.7482,126565.0
2022-11-28 13:50:00,365.14,365.2,364.4,364.5,85844.0,350.7097,350.7674,349.999,350.095,85844.0
2022-11-28 14:00:00,364.49,364.63,364.14,364.17,86025.0,350.0854,350.2199,349.7493,349.7781,86025.0
2022-11-28 14:10:00,364.14,364.32,364.08,364.23,70901.0,349.7493,349.9221,349.6916,349.8357,70901.0
2022-11-28 14:20:00,364.21,364.22,363.86,363.97,58160.0,349.8165,349.8261,349.4803,349.586,58160.0
2022-11-28 14:30:00,363.95,364.27,363.79,364.2,54148.0,349.5668,349.8741,349.4131,349.8069,54148.0
2022-11-28 14:40:00,364.2,364.33,364.06,364.15,35185.0,349.8069,349.9317,349.6724,349.7589,35185.0
2022-11-28 14:50:00,364.13,364.25,363.86,363.96,45015.0,349.7396,349.8549,349.4803,349.5764,45015.0
2022-11-28 15:00:00,363.93,364.04,363.72,363.78,77235.0,349.5476,349.6532,349.3458,349.4035,77235.0
2022-11-28 15:10:00,363.78,363.78,363.3,363.42,74986.0,349.4035,349.4035,348.9424,349.0577,74986.0
2022-11-28 15:20:00,363.45,363.62,363.16,363.27,79653.0,349.0865,349.2498,348.808,348.9136,79653.0
2022-11-28 15:30:00,363.27,363.57,363.15,363.46,66191.0,348.9136,349.2018,348.7984,349.0961,66191.0
2022-11-28 15:40:00,363.44,363.84,363.24,363.24,53425.0,349.0769,349.4611,348.8848,348.8848,53425.0
2022-11-28 15:50:00,363.28,364.21,363.28,363.9,330904.0,348.9232,349.8165,348.9232,349.5187,330904.0
2022-11-29 09:30:00,363.93,364.45,363.63,363.96,193640.0,349.5476,350.047,349.2594,349.5764,193640.0
2022-11-29 09:40:00,364.06,364.41,363.43,363.61,40752.0,349.6724,350.0086,349.0673,349.2402,40752.0
2022-11-29 09:50:00,363.6,363.73,363.26,363.66,42591.0,349.2306,349.3555,348.904,349.2882,42591.0
2022-11-29 10:00:00,363.68,364.25,363.5,364.02,51619.0,349.3074,349.8549,349.1345,349.634,51619.0
2022-11-29 10:10:00,364.14,364.35,363.4,364.1,50109.0,349.7493,349.951,349.0385,349.7108,50109.0
2022-11-29 10:20:00,364.25,364.9,364.12,364.9,85425.0,349.8549,350.4792,349.73,350.4792,85425.0
2022-11-29 10:30:00,364.9,365.18,364.57,364.71,89174.0,350.4792,350.7482,350.1623,350.2967,89174.0
2022-11-29 10:40:00,364.83,364.91,364.55,364.77,25780.0,350.412,350.4888,350.143,350.3544,25780.0
2022-11-29 10:50:00,364.77,364.88,364.22,364.32,28744.0,350.3544,350.46,349.8261,349.9221,28744.0
2022-11-29 11:00:00,364.29,364.41,362.4,362.4,63132.0,349.8933,350.0086,348.078,348.078,63132.0
2022-11-29 11:10:00,362.41,362.72,361.67,361.72,37574.0,348.0876,348.3854,347.3769,347.4249,37574.0
2022-11-29 11:20:00,361.64,362.05,361.48,361.77,93139.0,347.3481,347.7418,347.1944,347.4729,93139.0
2022-11-29 11:30:00,361.81,362.32,361.66,362.26,35207.0,347.5113,348.0012,347.3673,347.9435,35207.0
2022-11-29 11:40:00,362.28,362.42,362.01,362.37,24463.0,347.9628,348.0972,347.7034,348.0492,24463.0
2022-11-29 11:50:00,362.38,362.72,362.08,362.72,20747.0,348.0588,348.3854,347.7707,348.3854,20747.0
2022-11-29 12:00:00,362.71,362.72,362.36,362.62,14851.0,348.3758,348.3854,348.0396,348.2893,14851.0
2022-11-29 12:10:00,362.58,362.71,362.26,362.71,19993.0,348.2509,348.3758,347.9435,348.3758,19993.0
2022-11-29 12:20:00,362.53,362.61,362.2,362.34,35865.0,348.2029,348.2797,347.8859,348.0204,35865.0
2022-11-29 12:30:00,362.4,363.22,362.39,363.02,31738.0,348.078,348.8656,348.0684,348.6735,31738.0
2022-11-29 12:40:00,363.06,363.25,362.82,363.0,23936.0,348.7119,348.8944,348.4814,348.6543,23936.0
2022-11-29 12:50:00,363.04,363.19,362.93,362.98,26395.0,348.6927,348.8368,348.5871,348.6351,26395.0
2022-11-29 13:00:00,363.0,363.01,362.64,362.67,26780.0,348.6543,348.6639,348.3085,348.3373,26780.0
2022-11-29 13:10:00,362.7,363.06,362.48,362.56,117738.0,348.3662,348.7119,348.1549,348.2317,117738.0
2022-11-29 13:20:00,362.54,362.56,362.13,362.14,25939.0,348.2125,348.2317,347.8187,347.8283,25939.0
2022-11-29 13:30:00,362.12,362.64,362.07,362.59,18940.0,347.8091,348.3085,347.7611,348.2605,18940.0
2022-11-29 13:40:00,362.57,362.79,362.52,362.67,42884.0,348.2413,348.4526,348.1933,348.3373,42884.0
2022-11-29 13:50:00,362.63,363.11,362.5,363.08,39742.0,348.2989,348.76,348.1741,348.7311,39742.0
2022-11-29 14:00:00,363.1,363.99,363.1,363.69,43199.0,348.7504,349.6052,348.7504,349.317,43199.0
2022-11-29 14:10:00,363.69,363.77,363.46,363.49,35419.0,349.317,349.3939,349.0961,349.1249,35419.0
2022-11-29 14:20:00,363.46,363.55,362.76,362.81,33721.0,349.0961,349.1826,348.4238,348.4718,33721.0
2022-11-29 14:30:00,362.82,362.87,362.43,362.69,38680.0,348.4814,348.5294,348.1068,348.3566,38680.0
2022-11-29 14:40:00,362.7,362.81,362.29,362.41,51564.0,348.3662,348.4718,347.9724,348.0876,51564.0
2022-11-29 14:50:00,362.44,362.81,362.41,362.8,32579.0,348.1164,348.4718,348.0876,348.4622,32579.0
2022-11-29 15:00:00,362.8,363.17,362.57,363.13,39239.0,348.4622,348.8176,348.2413,348.7792,39239.0
2022-11-29 15:10:00,363.13,363.22,362.94,363.01,30934.0,348.7792,348.8656,348.5967,348.6639,30934.0
2022-11-29 15:20:00,362.99,363.32,362.75,362.96,58171.0,348.6447,348.9617,348.4142,348.6159,58171.0
2022-11-29 15:30:00,363.02,363.49,362.88,363.1,50690.0,348.6735,349.1249,348.539,348.7504,50690.0
2022-11-29 15:40:00,363.07,363.48,362.86,363.23,87460.0,348.7215,349.1153,348.5198,348.8752,87460.0
2022-11-29 15:50:00,363.28,363.51,362.87,363.28,61752.0,348.9232,349.1441,348.5294,348.9232,61752.0
2022-11-30 09:30:00,363.45,364.08,362.92,363.04,145339.0,349.0865,349.6916,348.5775,348.6927,145339.0
2022-11-30 09:40:00,363.18,363.88,363.15,363.19,43041.0,348.8272,349.4995,348.7984,348.8368,43041.0
2022-11-30 09:50:00,363.23,363.39,363.04,363.24,39270.0,348.8752,349.0289,348.6927,348.8848,39270.0
2022-11-30 10:00:00,363.26,363.36,362.34,363.22,35387.0,348.904,349.0001,348.0204,348.8656,35387.0
2022-11-30 10:10:00,363.17,363.25,362.34,362.43,38384.0,348.8176,348.8944,348.0204,348.1068,38384.0
2022-11-30 10:20:00,362.38,362.67,362.05,362.2,34388.0,348.0588,348.3373,347.7418,347.8859,34388.0
2022-11-30 10:30:00,362.33,362.6,362.1,362.6,35470.0,348.0108,348.2701,347.7899,348.2701,35470.0
2022-11-30 10:40:00,362.65,362.81,362.16,362.26,39521.0,348.3181,348.4718,347.8475,347.9435,39521.0
2022-11-30 10:50:00,362.19,362.42,361.99,362.26,20724.0,347.8763,348.0972,347.6842,347.9435,20724.0
2022-11-30 11:00:00,362.33,362.8,361.92,362.75,20941.0,348.0108,348.4622,347.617,348.4142,20941.0
2022-11-30 11:10:00,362.73,363.06,362.62,362.83,20947.0,348.395,348.7119,348.2893,348.491,20947.0
2022-11-30 11:20:00,362.85,363.28,362.76,363.08,58180.0,348.5102,348.9232,348.4238,348.7311,58180.0
2022-11-30 11:30:00,363.15,363.53,363.09,363.46,37943.0,348.7984,349.1634,348.7407,349.0961,37943.0
2022-11-30 11:40:00,363.46,363.49,363.2,363.32,61409.0,349.0961,349.1249,348.8464,348.9617,61409.0
2022-11-30 11:50:00,363.41,363.41,363.12,363.16,13061.0,349.0481,349.0481,348.7696,348.808,13061.0
2022-11-30 12:00:00,363.19,363.33,362.81,362.94,22916.0,348.8368,348.9713,348.4718,348.5967,22916.0
2022-11-30 12:10:00,362.87,362.93,362.08,362.18,43569.0,348.5294,348.5871,347.7707,347.8667,43569.0
2022-11-30 12:20:00,362.1,362.15,361.65,362.05,48686.0,347.7899,347.8379,347.3577,347.7418,48686.0
2022-11-30 12:30:00,361.96,362.16,361.71,361.72,16675.0,347.6554,347.8475,347.4153,347.4249,16675.0
2022-11-30 12:40:00,361.82,362.28,361.74,362.24,59816.0,347.5209,347.9628,347.4441,347.9243,59816.0
2022-11-30 12:50:00,362.31,362.38,362.13,362.33,13035.0,347.9916,348.0588,347.8187,348.0108,13035.0
2022-11-30 13:00:00,362.29,362.87,362.26,362.87,20240.0,347.9724,348.5294,347.9435,348.5294,20240.0
2022-11-30 13:10:00,362.9,363.0,362.8,362.8,27711.0,348.5583,348.6543,348.4622,348.4622,27711.0
2022-11-30 13:20:00,362.84,362.97,362.7,362.83,143529.0,348.5006,348.6255,348.3662,348.491,143529.0
2022-11-30 13:30:00,362.88,366.56,362.17,366.16,230999.0,348.539,352.0736,347.8571,351.6894,230999.0
2022-11-30 13:40:00,366.22,366.7,364.53,365.72,223656.0,351.747,352.2081,350.1238,351.2668,223656.0
2022-11-30 13:50:00,365.67,367.62,365.44,367.43,139570.0,351.2188,353.0917,350.9979,352.9092,139570.0
2022-11-30 14:00:00,367.45,369.02,367.45,368.41,225057.0,352.9284,354.4364,352.9284,353.8505,225057.0
2022-11-30 14:10:00,368.45,370.68,368.35,370.55,173504.0,353.8889,356.0308,353.7929,355.9059,173504.0
2022-11-30 14:20:00,370.62,370.8,370.0,370.48,168329.0,355.9732,356.146,355.3777,355.8387,168329.0
2022-11-30 14:30:00,370.5,370.55,369.75,369.98,61334.0,355.8579,355.9059,355.1375,355.3585,61334.0
2022-11-30 14:40:00,370.05,370.27,369.46,370.25,59769.0,355.4257,355.637,354.859,355.6178,59769.0
2022-11-30 14:50:00,370.23,370.84,370.13,370.56,69248.0,355.5986,356.1845,355.5025,355.9155,69248.0
2022-11-30 15:00:00,370.64,371.58,370.48,371.49,130621.0,355.9924,356.8952,355.8387,356.8088,130621.0
2022-11-30 15:10:00,371.45,372.27,371.36,372.11,58845.0,356.7704,357.558,356.6839,357.4043,58845.0
2022-11-30 15:20:00,372.07,372.64,371.96,372.63,104944.0,357.3659,357.9133,357.2602,357.9037,104944.0
2022-11-30 15:30:00,372.63,373.68,372.57,372.95,100742.0,357.9037,358.9122,357.8461,358.2111,100742.0
2022-11-30 15:40:00,372.85,373.22,372.75,373.08,90861.0,358.115,358.4704,358.019,358.3359,90861.0
2022-11-30 15:50:00,373.13,374.59,373.13,374.55,716938.0,358.384,359.7863,358.384,359.7478,716938.0
2022-12-01 09:30:00,375.73,376.12,375.19,375.27,245932.0,360.8812,361.2558,360.3626,360.4394,245932.0
2022-12-01 09:40:00,375.24,376.17,375.19,376.07,81010.0,360.4106,361.3038,360.3626,361.2078,81010.0
2022-12-01 09:50:00,376.08,376.58,375.99,376.08,78443.0,361.2174,361.6976,361.1309,361.2174,78443.0
2022-12-01 10:00:00,376.18,377.0,374.76,374.81,129227.0,361.3134,362.101,359.9496,359.9976,129227.0
2022-12-01 10:10:00,374.77,374.89,372.68,372.87,112870.0,359.9592,360.0744,357.9518,358.1342,112870.0
2022-12-01 10:20:00,372.83,373.04,372.34,372.52,149743.0,358.0958,358.2975,357.6252,357.7981,149743.0
2022-12-01 10:30:00,372.53,373.08,372.05,372.85,66440.0,357.8077,358.3359,357.3466,358.115,66440.0
2022-12-01 10:40:00,372.71,373.74,372.58,373.73,55737.0,357.9806,358.9699,357.8557,358.9603,55737.0
2022-12-01 10:50:00,373.71,374.68,373.67,374.59,111860.0,358.941,359.8727,358.9026,359.7863,111860.0
2022-12-01 11:00:00,374.67,374.67,373.9,374.4,49279.0,359.8631,359.8631,359.1235,359.6038,49279.0
2022-12-01 11:10:00,374.32,374.38,373.13,373.36,72138.0,359.5269,359.5846,358.384,358.6049,72138.0
2022-12-01 11:20:00,373.38,373.99,373.38,373.66,29584.0,358.6241,359.21,358.6241,358.893,29584.0
2022-12-01 11:30:00,373.6,374.44,373.59,374.03,49305.0,358.8354,359.6422,358.8258,359.2484,49305.0
2022-12-01 11:40:00,374.08,374.47,373.73,373.74,29587.0,359.2964,359.671,358.9603,358.9699,29587.0
2022-12-01 11:50:00,373.77,374.09,373.47,373.95,42247.0,358.9987,359.306,358.7105,359.1716,42247.0
2022-12-01 12:00:00,373.89,374.05,372.76,372.89,49731.0,359.1139,359.2676,358.0286,358.1535,49731.0
2022-12-01 12:10:00,372.9,373.32,372.76,373.03,100005.0,358.1631,358.5665,358.0286,358.2879,100005.0
2022-12-01 12:20:00,373.16,374.18,373.16,374.09,68232.0,358.4128,359.3925,358.4128,359.306,68232.0
2022-12-01 12:30:00,374.11,374.66,374.07,374.31,56982.0,359.3252,359.8535,359.2868,359.5173,56982.0
2022-12-01 12:40:00,374.3,374.35,373.78,374.0,25080.0,359.5077,359.5558,359.0083,359.2196,25080.0
2022-12-01 12:50:00,374.05,374.39,373.96,374.38,43157.0,359.2676,359.5942,359.1812,359.5846,43157.0
2022-12-01 13:00:00,374.41,375.03,374.33,374.85,184689.0,359.6134,360.2089,359.5365,360.036,184689.0
2022-12-01 13:10:00,374.86,374.93,373.65,373.72,46385.0,360.0456,360.1128,358.8834,358.9507,46385.0
2022-12-01 13:20:00,373.65,374.02,373.61,373.8,37120.0,358.8834,359.2388,358.845,359.0275,37120.0
2022-12-01 13:30:00,373.83,374.07,373.45,373.81,60295.0,359.0563,359.2868,358.6913,359.0371,60295.0
2022-12-01 13:40:00,373.88,374.55,373.87,374.28,47527.0,359.1043,359.7478,359.0947,359.4885,47527.0
2022-12-01 13:50:00,374.32,374.35,373.99,374.21,40316.0,359.5269,359.5558,359.21,359.4213,40316.0
2022-12-01 14:00:00,374.19,374.26,373.54,373.76,42172.0,359.4021,359.4693,358.7778,358.9891,42172.0
2022-12-01 14:10:00,373.81,374.36,373.73,374.33,68521.0,359.0371,359.5654,358.9603,359.5365,68521.0
2022-12-01 14:20:00,374.32,374.65,374.09,374.44,53760.0,359.5269,359.8439,359.306,359.6422,53760.0
2022-12-01 14:30:00,374.37,374.62,374.19,374.55,45127.0,359.575,359.8151,359.4021,359.7478,45127.0
2022-12-01 14:40:00,374.54,374.91,374.29,374.85,38778.0,359.7382,360.0936,359.4981,360.036,38778.0
2022-12-01 14:50:00,374.83,375.17,374.64,374.91,52024.0,360.0168,360.3433,359.8343,360.0936,52024.0
2022-12-01 15:00:00,374.95,375.31,374.79,375.1,51527.0,360.132,360.4778,359.9784,360.2761,51527.0
2022-12-01 15:10:00,375.0,375.05,374.22,374.49,56337.0,360.1801,360.2281,359.4309,359.6902,56337.0
2022-12-01 15:20:00,374.52,374.56,374.2,374.47,80891.0,359.719,359.7575,359.4117,359.671,80891.0
2022-12-01 15:30:00,374.44,375.02,374.43,375.02,74852.0,359.6422,360.1993,359.6326,360.1993,74852.0
2022-12-01 15:40:00,374.97,375.46,374.69,374.82,122348.0,360.1513,360.6219,359.8823,360.0072,122348.0
2022-12-01 15:50:00,374.84,375.22,374.37,374.47,375849.0,360.0264,360.3914,359.575,359.671,375849.0
2022-12-02 09:30:00,369.66,371.37,369.66,371.04,236184.0,355.0511,356.6935,355.0511,356.3766,236184.0
2022-12-02 09:40:00,370.93,370.99,369.9,369.96,70220.0,356.2709,356.3285,355.2816,355.3392,70220.0
2022-12-02 09:50:00,370.01,370.85,369.97,370.48,98544.0,355.3873,356.1941,355.3489,355.8387,98544.0
2022-12-02 10:00:00,370.48,371.02,370.09,370.93,118579.0,355.8387,356.3574,355.4641,356.2709,118579.0
2022-12-02 10:10:00,370.89,371.96,370.8,371.31,137387.0,356.2325,357.2602,356.146,356.6359,137387.0
2022-12-02 10:20:00,371.36,371.58,370.67,371.02,36203.0,356.6839,356.8952,356.0212,356.3574,36203.0
2022-12-02 10:30:00,371.06,371.93,370.69,371.37,78325.0,356.3958,357.2314,356.0404,356.6935,78325.0
2022-12-02 10:40:00,371.35,372.11,371.26,371.76,173139.0,356.6743,357.4043,356.5879,357.0681,173139.0
2022-12-02 10:50:00,371.86,372.39,371.37,371.39,54046.0,357.1642,357.6732,356.6935,356.7127,54046.0
2022-12-02 11:00:00,371.38,371.47,371.0,371.22,21108.0,356.7031,356.7896,356.3381,356.5495,21108.0
2022-12-02 11:10:00,371.17,371.44,370.97,371.25,34095.0,356.5014,356.7608,356.3093,356.5783,34095.0
2022-12-02 11:20:00,371.18,372.03,371.18,371.98,45825.0,356.511,357.3274,356.511,357.2794,45825.0
2022-12-02 11:30:00,371.97,372.63,371.81,372.35,20528.0,357.2698,357.9037,357.1161,357.6348,20528.0
2022-12-02 11:40:00,372.44,373.34,372.43,372.82,57515.0,357.7212,358.5857,357.7116,358.0862,57515.0
2022-12-02 11:50:00,372.88,373.11,372.62,372.68,30239.0,358.1438,358.3648,357.8941,357.9518,30239.0
2022-12-02 12:00:00,372.64,373.16,372.54,372.88,19090.0,357.9133,358.4128,357.8173,358.1438,19090.0
2022-12-02 12:10:00,372.89,373.43,372.89,373.07,21537.0,358.1535,358.6721,358.1535,358.3263,21537.0
2022-12-02 12:20:00,373.02,373.19,372.71,372.73,25465.0,358.2783,358.4416,357.9806,357.9998,25465.0
2022-12-02 12:30:00,372.74,372.87,372.15,372.24,116027.0,358.0094,358.1342,357.4427,357.5291,116027.0
2022-12-02 12:40:00,372.19,372.55,372.12,372.35,53574.0,357.4811,357.8269,357.4139,357.6348,53574.0
2022-12-02 12:50:00,372.35,372.44,371.95,372.06,226687.0,357.6348,357.7212,357.2506,357.3563,226687.0
2022-12-02 13:00:00,371.97,372.3,371.78,371.78,60857.0,357.2698,357.5868,357.0873,357.0873,60857.0
2022-12-02 13:10:00,371.73,372.25,371.65,372.02,41014.0,357.0393,357.5387,356.9625,357.3178,41014.0
2022-12-02 13:20:00,371.99,372.24,371.84,372.24,47964.0,357.289,357.5291,357.1449,357.5291,47964.0
2022-12-02 13:30:00,372.23,372.38,372.05,372.2,39689.0,357.5195,357.6636,357.3466,357.4907,39689.0
2022-12-02 13:40:00,372.2,372.67,372.2,372.56,46556.0,357.4907,357.9421,357.4907,357.8365,46556.0
2022-12-02 13:50:00,372.56,372.62,372.28,372.47,51785.0,357.8365,357.8941,357.5676,357.7501,51785.0
2022-12-02 14:00:00,372.48,372.55,371.97,372.01,78601.0,357.7597,357.8269,357.2698,357.3082,78601.0
2022-12-02 14:10:00,372.01,372.5,371.8,372.48,27045.0,357.3082,357.7789,357.1065,357.7597,27045.0
2022-12-02 14:20:00,372.48,372.55,372.22,372.44,57621.0,357.7597,357.8269,357.5099,357.7212,57621.0
2022-12-02 14:30:00,372.4,372.65,372.22,372.47,34207.0,357.6828,357.9229,357.5099,357.7501,34207.0
2022-12-02 14:40:00,372.42,372.89,372.34,372.84,53010.0,357.702,358.1535,357.6252,358.1054,53010.0
2022-12-02 14:50:00,372.89,373.79,372.87,373.66,91006.0,358.1535,359.0179,358.1342,358.893,91006.0
2022-12-02 15:00:00,373.75,374.53,373.58,374.42,81709.0,358.9795,359.7286,358.8162,359.623,81709.0
2022-12-02 15:10:00,374.34,374.88,374.15,374.67,69272.0,359.5461,360.0648,359.3637,359.8631,69272.0
2022-12-02 15:20:00,374.65,374.65,373.74,373.9,56926.0,359.8439,359.8439,358.9699,359.1235,56926.0
2022-12-02 15:30:00,373.92,374.03,373.16,373.5,50850.0,359.1427,359.2484,358.4128,358.7393,50850.0
2022-12-02 15:40:00,373.51,373.58,373.05,373.15,32546.0,358.749,358.8162,358.3071,358.4032,32546.0
2022-12-02 15:50:00,373.18,374.19,373.01,373.99,108704.0,358.432,359.4021,358.2687,359.21,108704.0
2022-12-05 09:30:00,371.28,372.19,371.16,372.02,184643.0,356.6071,357.4811,356.4918,357.3178,184643.0
2022-12-05 09:40:00,372.03,372.04,371.14,371.48,131914.0,357.3274,357.337,356.4726,356.7992,131914.0
2022-12-05 09:50:00,371.5,371.5,370.69,370.74,113549.0,356.8184,356.8184,356.0404,356.0884,113549.0
2022-12-05 10:00:00,370.54,370.66,369.11,369.99,145030.0,355.8963,356.0116,354.5228,355.3681,145030.0
2022-12-05 10:10:00,369.98,370.6,369.91,370.08,62633.0,355.3585,355.954,355.2912,355.4545,62633.0
2022-12-05 10:20:00,370.09,370.8,369.86,370.18,68864.0,355.4641,356.146,355.2432,355.5506,68864.0
2022-12-05 10:30:00,370.17,370.67,369.81,370.63,111327.0,355.5409,356.0212,355.1952,355.9828,111327.0
2022-12-05 10:40:00,370.65,371.02,370.57,370.9,46103.0,356.002,356.3574,355.9251,356.2421,46103.0
2022-12-05 10:50:00,370.94,370.98,370.43,370.75,50237.0,356.2805,356.3189,355.7907,356.098,50237.0
2022-12-05 11:00:00,370.8,371.13,370.59,370.87,27427.0,356.146,356.463,355.9443,356.2133,27427.0
2022-12-05 11:10:00,370.91,371.31,370.23,370.25,27097.0,356.2517,356.6359,355.5986,355.6178,27097.0
2022-12-05 11:20:00,370.25,370.3,369.75,369.96,50924.0,355.6178,355.6658,355.1375,355.3392,50924.0
2022-12-05 11:30:00,369.96,370.0,369.08,369.49,70813.0,355.3392,355.3777,354.494,354.8878,70813.0
2022-12-05 11:40:00,369.47,369.62,369.35,369.35,44847.0,354.8686,355.0127,354.7534,354.7534,44847.0
2022-12-05 11:50:00,369.35,369.6,368.47,368.55,58060.0,354.7534,354.9935,353.9081,353.985,58060.0
2022-12-05 12:00:00,368.51,368.77,368.32,368.73,47648.0,353.9465,354.1963,353.7641,354.1579,47648.0
2022-12-05 12:10:00,368.64,369.07,368.5,369.03,47616.0,354.0714,354.4844,353.9369,354.446,47616.0
2022-12-05 12:20:00,369.05,369.32,368.88,368.94,19919.0,354.4652,354.7245,354.3019,354.3596,19919.0
2022-12-05 12:30:00,368.92,369.03,368.23,368.44,26109.0,354.3403,354.446,353.6776,353.8793,26109.0
2022-12-05 12:40:00,368.42,368.51,368.15,368.42,24982.0,353.8601,353.9465,353.6008,353.8601,24982.0
2022-12-05 12:50:00,368.39,368.4,367.9,367.96,27021.0,353.8313,353.8409,353.3607,353.4183,27021.0
2022-12-05 13:00:00,367.92,368.27,367.88,368.17,39959.0,353.3799,353.716,353.3414,353.62,39959.0
2022-12-05 13:10:00,368.16,368.49,368.16,368.41,19873.0,353.6104,353.9273,353.6104,353.8505,19873.0
2022-12-05 13:20:00,368.37,368.37,367.7,367.94,38185.0,353.8121,353.8121,353.1686,353.3991,38185.0
2022-12-05 13:30:00,367.99,368.44,367.94,368.38,52133.0,353.4471,353.8793,353.3991,353.8217,52133.0
2022-12-05 13:40:00,368.43,368.49,367.89,367.94,50711.0,353.8697,353.9273,353.3511,353.3991,50711.0
2022-12-05 13:50:00,367.92,367.92,366.85,366.93,104028.0,353.3799,353.3799,352.3522,352.429,104028.0
2022-12-05 14:00:00,366.91,366.97,366.62,366.86,34964.0,352.4098,352.4674,352.1312,352.3618,34964.0
2022-12-05 14:10:00,366.89,367.35,366.88,367.0,41050.0,352.3906,352.8324,352.381,352.4962,41050.0
2022-12-05 14:20:00,367.0,367.04,366.45,366.6,62399.0,352.4962,352.5346,351.968,352.112,62399.0
2022-12-05 14:30:00,366.55,366.6,366.26,366.4,32753.0,352.064,352.112,351.7855,351.9199,32753.0
2022-12-05 14:40:00,366.38,366.41,365.99,366.37,108305.0,351.9007,351.9295,351.5261,351.8911,108305.0
2022-12-05 14:50:00,366.37,366.75,366.26,366.62,121263.0,351.8911,352.2561,351.7855,352.1312,121263.0
2022-12-05 15:00:00,366.64,367.01,366.45,366.9,46763.0,352.1505,352.5058,351.968,352.4002,46763.0
2022-12-05 15:10:00,366.84,367.18,366.61,366.8,93674.0,352.3425,352.6691,352.1216,352.3041,93674.0
2022-12-05 15:20:00,366.76,366.9,366.39,366.47,77596.0,352.2657,352.4002,351.9103,351.9872,77596.0
2022-12-05 15:30:00,366.5,367.34,366.44,366.83,85807.0,352.016,352.8228,351.9584,352.3329,85807.0
2022-12-05 15:40:00,366.79,367.06,366.5,366.84,112313.0,352.2945,352.5539,352.016,352.3425,112313.0
2022-12-05 15:50:00,366.89,367.6,366.6,367.32,198490.0,352.3906,353.0725,352.112,352.8036,198490.0
2022-12-06 09:30:00,367.07,367.61,366.97,366.97,101470.0,352.5635,353.0821,352.4674,352.4674,101470.0
2022-12-06 09:40:00,366.98,367.09,365.4,366.37,81090.0,352.477,352.5827,350.9595,351.8911,81090.0
2022-12-06 09:50:00,366.3,366.31,365.04,365.05,68421.0,351.8239,351.8335,350.6137,350.6233,68421.0
2022-12-06 10:00:00,365.0,365.31,363.95,364.39,89283.0,350.5753,350.873,349.5668,349.9894,89283.0
2022-12-06 10:10:00,364.37,364.37,363.98,364.34,58631.0,349.9702,349.9702,349.5956,349.9413,58631.0
2022-12-06 10:20:00,364.33,364.62,363.79,363.87,53948.0,349.9317,350.2103,349.4131,349.4899,53948.0
2022-12-06 10:30:00,363.84,364.06,363.22,363.43,112995.0,349.4611,349.6724,348.8656,349.0673,112995.0
2022-12-06 10:40:00,363.31,364.01,362.88,363.82,85217.0,348.9521,349.6244,348.539,349.4419,85217.0
2022-12-06 10:50:00,363.78,364.05,363.35,363.41,40957.0,349.4035,349.6628,348.9905,349.0481,40957.0
2022-12-06 11:00:00,363.43,363.63,363.12,363.18,83049.0,349.0673,349.2594,348.7696,348.8272,83049.0
2022-12-06 11:10:00,363.26,363.81,362.68,362.99,68571.0,348.904,349.4323,348.347,348.6447,68571.0
2022-12-06 11:20:00,363.04,363.56,363.02,363.46,34417.0,348.6927,349.1922,348.6735,349.0961,34417.0
2022-12-06 11:30:00,363.44,363.83,363.16,363.33,56231.0,349.0769,349.4515,348.808,348.9713,56231.0
2022-12-06 11:40:00,363.29,363.64,363.08,363.54,50608.0,348.9328,349.269,348.7311,349.173,50608.0
2022-12-06 11:50:00,363.5,363.64,362.87,363.07,31394.0,349.1345,349.269,348.5294,348.7215,31394.0
2022-12-06 12:00:00,363.15,363.59,363.14,363.31,34113.0,348.7984,349.221,348.7888,348.9521,34113.0
2022-12-06 12:10:00,363.33,363.33,362.13,362.13,61192.0,348.9713,348.9713,347.8187,347.8187,61192.0
2022-12-06 12:20:00,362.18,362.77,362.17,362.69,40239.0,347.8667,348.4334,347.8571,348.3566,40239.0
2022-12-06 12:30:00,362.67,362.81,362.4,362.52,26007.0,348.3373,348.4718,348.078,348.1933,26007.0
2022-12-06 12:40:00,362.55,362.63,362.32,362.5,22471.0,348.2221,348.2989,348.0012,348.1741,22471.0
2022-12-06 12:50:00,362.5,362.55,361.97,362.2,25989.0,348.1741,348.2221,347.665,347.8859,25989.0
2022-12-06 13:00:00,362.15,362.31,361.39,361.39,41125.0,347.8379,347.9916,347.1079,347.1079,41125.0
2022-12-06 13:10:00,361.41,361.79,361.28,361.59,46787.0,347.1271,347.4921,347.0023,347.3,46787.0
2022-12-06 13:20:00,361.58,361.67,361.01,361.14,42687.0,347.2904,347.3769,346.7429,346.8678,42687.0
2022-12-06 13:30:00,361.1,361.37,360.82,361.32,70825.0,346.8294,347.0887,346.5605,347.0407,70825.0
2022-12-06 13:40:00,361.29,361.92,361.27,361.79,130447.0,347.0119,347.617,346.9927,347.4921,130447.0
2022-12-06 13:50:00,361.77,361.8,361.23,361.46,48842.0,347.4729,347.5017,346.9543,347.1752,48842.0
2022-12-06 14:00:00,361.46,361.57,360.76,360.96,75370.0,347.1752,347.2808,346.5028,346.6949,75370.0
2022-12-06 14:10:00,360.94,361.08,360.6,360.88,93614.0,346.6757,346.8102,346.3492,346.6181,93614.0
2022-12-06 14:20:00,360.89,360.95,360.4,360.41,112637.0,346.6277,346.6853,346.1571,346.1667,112637.0
2022-12-06 14:30:00,360.42,360.56,359.93,360.27,85325.0,346.1763,346.3107,345.7056,346.0322,85325.0
2022-12-06 14:40:00,360.25,360.78,360.25,360.59,128168.0,346.013,346.522,346.013,346.3395,128168.0
2022-12-06 14:50:00,360.55,361.01,360.47,360.72,137662.0,346.3011,346.7429,346.2243,346.4644,137662.0
2022-12-06 15:00:00,360.77,361.41,360.76,361.02,72588.0,346.5124,347.1271,346.5028,346.7526,72588.0
2022-12-06 15:10:00,361.04,361.04,360.27,360.35,45742.0,346.7718,346.7718,346.0322,346.109,45742.0
2022-12-06 15:20:00,360.41,360.81,360.26,360.38,69080.0,346.1667,346.5509,346.0226,346.1378,69080.0
2022-12-06 15:30:00,360.36,361.4,360.35,361.4,76330.0,346.1186,347.1175,346.109,347.1175,76330.0
2022-12-06 15:40:00,361.35,362.16,361.11,362.11,75429.0,347.0695,347.8475,346.839,347.7995,75429.0
2022-12-06 15:50:00,362.16,362.31,361.68,362.0,176821.0,347.8475,347.9916,347.3865,347.6938,176821.0
2022-12-07 09:30:00,361.05,363.29,360.81,362.71,209318.0,346.7814,348.9328,346.5509,348.3758,209318.0
2022-12-07 09:40:00,362.66,362.89,360.98,361.04,100009.0,348.3277,348.5487,346.7141,346.7718,100009.0
2022-12-07 09:50:00,361.06,361.26,360.6,361.0,90451.0,346.791,346.9831,346.3492,346.7333,90451.0
2022-12-07 10:00:00,360.98,362.34,360.31,361.92,129442.0,346.7141,348.0204,346.0706,347.617,129442.0
2022-12-07 10:10:00,361.93,362.57,360.57,361.84,140558.0,347.6266,348.2413,346.3203,347.5401,140558.0
2022-12-07 10:20:00,361.9,362.82,361.34,362.8,48823.0,347.5978,348.4814,347.0599,348.4622,48823.0
2022-12-07 10:30:00,362.75,363.12,361.42,361.53,33301.0,348.4142,348.7696,347.1367,347.2424,33301.0
2022-12-07 10:40:00,361.44,362.74,361.44,362.7,40386.0,347.156,348.4046,347.156,348.3662,40386.0
2022-12-07 10:50:00,362.67,363.38,362.56,363.07,62928.0,348.3373,349.0193,348.2317,348.7215,62928.0
2022-12-07 11:00:00,363.15,363.61,362.66,362.72,66722.0,348.7984,349.2402,348.3277,348.3854,66722.0
2022-12-07 11:10:00,362.75,362.82,362.07,362.08,56552.0,348.4142,348.4814,347.7611,347.7707,56552.0
2022-12-07 11:20:00,362.13,362.14,360.74,360.87,39912.0,347.8187,347.8283,346.4836,346.6085,39912.0
2022-12-07 11:30:00,360.85,361.25,360.54,361.22,45154.0,346.5893,346.9735,346.2915,346.9446,45154.0
2022-12-07 11:40:00,361.25,361.46,361.15,361.32,49120.0,346.9735,347.1752,346.8774,347.0407,49120.0
2022-12-07 11:50:00,361.31,361.74,360.9,361.56,103399.0,347.0311,347.4441,346.6373,347.2712,103399.0
2022-12-07 12:00:00,361.58,361.75,360.99,361.44,66459.0,347.2904,347.4537,346.7237,347.156,66459.0
2022-12-07 12:10:00,361.43,361.82,360.92,361.41,33134.0,347.1463,347.5209,346.6565,347.1271,33134.0
2022-12-07 12:20:00,361.44,361.64,361.02,361.09,35399.0,347.156,347.3481,346.7526,346.8198,35399.0
2022-12-07 12:30:00,361.23,361.38,360.89,361.23,32754.0,346.9543,347.0983,346.6277,346.9543,32754.0
2022-12-07 12:40:00,361.27,362.13,361.25,362.01,26266.0,346.9927,347.8187,346.9735,347.7034,26266.0
2022-12-07 12:50:00,362.03,362.13,361.73,361.85,36087.0,347.7226,347.8187,347.4345,347.5498,36087.0
2022-12-07 13:00:00,361.84,362.09,361.44,361.95,23427.0,347.5401,347.7803,347.156,347.6458,23427.0
2022-12-07 13:10:00,361.97,362.63,361.77,362.59,57627.0,347.665,348.2989,347.4729,348.2605,57627.0
2022-12-07 13:20:00,362.36,362.57,362.08,362.28,31276.0,348.0396,348.2413,347.7707,347.9628,31276.0
2022-12-07 13:30:00,362.15,362.22,361.71,361.8,57106.0,347.8379,347.9051,347.4153,347.5017,57106.0
2022-12-07 13:40:00,361.79,362.07,361.77,361.97,38187.0,347.4921,347.7611,347.4729,347.665,38187.0
2022-12-07 13:50:00,361.95,361.97,361.12,361.23,43262.0,347.6458,347.665,346.8486,346.9543,43262.0
2022-12-07 14:00:00,361.23,361.33,360.58,360.94,64410.0,346.9543,347.0503,346.3299,346.6757,64410.0
2022-12-07 14:10:00,360.85,361.5,360.83,361.2,38259.0,346.5893,347.2136,346.5701,346.9254,38259.0
2022-12-07 14:20:00,361.16,361.41,360.78,361.27,71580.0,346.887,347.1271,346.522,346.9927,71580.0
2022-12-07 14:30:00,361.28,361.8,361.08,361.75,42115.0,347.0023,347.5017,346.8102,347.4537,42115.0
2022-12-07 14:40:00,361.77,361.82,361.29,361.43,27877.0,347.4729,347.5209,347.0119,347.1463,27877.0
2022-12-07 14:50:00,361.42,361.46,360.93,361.1,40626.0,347.1367,347.1752,346.6661,346.8294,40626.0
2022-12-07 15:00:00,361.06,361.55,360.6,360.73,49962.0,346.791,347.2616,346.3492,346.474,49962.0
2022-12-07 15:10:00,360.81,361.07,360.58,360.7,36631.0,346.5509,346.8006,346.3299,346.4452,36631.0
2022-12-07 15:20:00,360.67,361.0,360.39,360.99,42569.0,346.4164,346.7333,346.1475,346.7237,42569.0
2022-12-07 15:30:00,360.97,361.38,360.93,361.26,69766.0,346.7045,347.0983,346.6661,346.9831,69766.0
2022-12-07 15:40:00,361.27,361.32,360.9,361.07,52548.0,346.9927,347.0407,346.6373,346.8006,52548.0
2022-12-07 15:50:00,361.04,361.6,360.99,361.27,162696.0,346.7718,347.3096,346.7237,346.9927,162696.0
2022-12-08 09:30:00,363.13,363.3,361.84,362.38,144046.0,348.7792,348.9424,347.5401,348.0588,144046.0
2022-12-08 09:40:00,362.4,362.65,361.6,362.53,82780.0,348.078,348.3181,347.3096,348.2029,82780.0
2022-12-08 09:50:00,362.55,364.1,362.55,364.1,42707.0,348.2221,349.7108,348.2221,349.7108,42707.0
2022-12-08 10:00:00,364.19,364.81,364.0,364.48,72799.0,349.7973,350.3928,349.6148,350.0758,72799.0
2022-12-08 10:10:00,364.52,364.71,364.06,364.06,89331.0,350.1142,350.2967,349.6724,349.6724,89331.0
2022-12-08 10:20:00,364.12,365.05,364.07,364.84,38693.0,349.73,350.6233,349.682,350.4216,38693.0
2022-12-08 10:30:00,364.89,365.15,364.33,364.75,59645.0,350.4696,350.7193,349.9317,350.3351,59645.0
2022-12-08 10:40:00,364.7,364.8,364.3,364.55,31600.0,350.2871,350.3832,349.9029,350.143,31600.0
2022-12-08 10:50:00,364.75,364.8,364.41,364.53,17617.0,350.3351,350.3832,350.0086,350.1238,17617.0
2022-12-08 11:00:00,364.49,364.75,363.46,363.46,32176.0,350.0854,350.3351,349.0961,349.0961,32176.0
2022-12-08 11:10:00,363.46,363.94,363.08,363.29,48887.0,349.0961,349.5572,348.7311,348.9328,48887.0
2022-12-08 11:20:00,363.24,363.84,363.09,363.83,38962.0,348.8848,349.4611,348.7407,349.4515,38962.0
2022-12-08 11:30:00,363.86,364.19,363.53,364.14,24440.0,349.4803,349.7973,349.1634,349.7493,24440.0
2022-12-08 11:40:00,364.14,364.35,363.78,364.28,20582.0,349.7493,349.951,349.4035,349.8837,20582.0
2022-12-08 11:50:00,364.24,364.27,364.03,364.07,21329.0,349.8453,349.8741,349.6436,349.682,21329.0
2022-12-08 12:00:00,364.07,364.25,363.68,364.06,24494.0,349.682,349.8549,349.3074,349.6724,24494.0
2022-12-08 12:10:00,364.09,364.25,363.79,363.8,11976.0,349.7012,349.8549,349.4131,349.4227,11976.0
2022-12-08 12:20:00,363.78,364.0,363.39,363.57,39223.0,349.4035,349.6148,349.0289,349.2018,39223.0
2022-12-08 12:30:00,363.53,363.74,363.33,363.38,21900.0,349.1634,349.3651,348.9713,349.0193,21900.0
2022-12-08 12:40:00,363.43,363.55,363.1,363.43,29357.0,349.0673,349.1826,348.7504,349.0673,29357.0
2022-12-08 12:50:00,363.47,363.85,363.47,363.82,25361.0,349.1057,349.4707,349.1057,349.4419,25361.0
2022-12-08 13:00:00,363.78,364.17,363.78,364.09,21859.0,349.4035,349.7781,349.4035,349.7012,21859.0
2022-12-08 13:10:00,363.98,364.03,363.67,363.99,21074.0,349.5956,349.6436,349.2978,349.6052,21074.0
2022-12-08 13:20:00,363.92,364.43,363.66,364.38,43093.0,349.5379,350.0278,349.2882,349.9798,43093.0
2022-12-08 13:30:00,364.44,364.79,364.43,364.79,80743.0,350.0374,350.3736,350.0278,350.3736,80743.0
2022-12-08 13:40:00,364.8,365.13,364.79,364.87,57024.0,350.3832,350.7001,350.3736,350.4504,57024.0
2022-12-08 13:50:00,364.92,364.93,364.26,364.38,65336.0,350.4984,350.508,349.8645,349.9798,65336.0
2022-12-08 14:00:00,364.35,364.35,362.69,363.23,74725.0,349.951,349.951,348.3566,348.8752,74725.0
2022-12-08 14:10:00,363.2,363.58,362.84,363.33,42342.0,348.8464,349.2114,348.5006,348.9713,42342.0
2022-12-08 14:20:00,363.35,363.65,363.14,363.16,48331.0,348.9905,349.2786,348.7888,348.808,48331.0
2022-12-08 14:30:00,363.2,363.45,362.83,363.4,42495.0,348.8464,349.0865,348.491,349.0385,42495.0
2022-12-08 14:40:00,363.4,363.66,363.37,363.5,30748.0,349.0385,349.2882,349.0097,349.1345,30748.0
2022-12-08 14:50:00,363.48,363.94,363.21,363.52,57000.0,349.1153,349.5572,348.856,349.1538,57000.0
2022-12-08 15:00:00,363.52,363.53,362.94,363.5,56791.0,349.1538,349.1634,348.5967,349.1345,56791.0
2022-12-08 15:10:00,363.53,363.86,363.29,363.83,43450.0,349.1634,349.4803,348.9328,349.4515,43450.0
2022-12-08 15:20:00,363.82,364.32,363.6,364.12,42093.0,349.4419,349.9221,349.2306,349.73,42093.0
2022-12-08 15:30:00,364.22,364.46,363.74,363.74,60225.0,349.8261,350.0566,349.3651,349.3651,60225.0
2022-12-08 15:40:00,363.74,363.82,363.16,363.29,36719.0,349.3651,349.4419,348.808,348.9328,36719.0
2022-12-08 15:50:00,363.29,364.27,363.04,364.18,360341.0,348.9328,349.8741,348.6927,349.7877,360341.0
2022-12-09 09:30:00,363.0,364.12,362.24,363.76,168243.0,348.6543,349.73,347.9243,349.3843,168243.0
2022-12-09 09:40:00,363.75,364.77,363.37,363.96,105156.0,349.3747,350.3544,349.0097,349.5764,105156.0
2022-12-09 09:50:00,363.91,363.91,363.08,363.74,161744.0,349.5283,349.5283,348.7311,349.3651,161744.0
2022-12-09 10:00:00,363.75,364.48,362.78,364.1,87538.0,349.3747,350.0758,348.443,349.7108,87538.0
2022-12-09 10:10:00,364.18,364.4,363.31,363.46,64804.0,349.7877,349.999,348.9521,349.0961,64804.0
2022-12-09 10:20:00,363.48,363.82,363.2,363.77,69317.0,349.1153,349.4419,348.8464,349.3939,69317.0
2022-12-09 10:30:00,363.77,364.54,363.5,364.36,120200.0,349.3939,350.1334,349.1345,349.9606,120200.0
2022-12-09 10:40:00,364.34,364.41,363.64,363.75,54075.0,349.9413,350.0086,349.269,349.3747,54075.0
2022-12-09 10:50:00,363.6,365.0,363.52,365.0,45682.0,349.2306,350.5753,349.1538,350.5753,45682.0
2022-12-09 11:00:00,365.07,365.27,364.49,364.5,56735.0,350.6425,350.8346,350.0854,350.095,56735.0
2022-12-09 11:10:00,364.52,364.56,364.16,364.45,86108.0,350.1142,350.1527,349.7685,350.047,86108.0
2022-12-09 11:20:00,364.41,364.89,364.34,364.81,32686.0,350.0086,350.4696,349.9413,350.3928,32686.0
2022-12-09 11:30:00,364.7,365.1,364.44,364.64,54191.0,350.2871,350.6713,350.0374,350.2295,54191.0
2022-12-09 11:40:00,364.64,365.41,364.22,365.09,89550.0,350.2295,350.9691,349.8261,350.6617,89550.0
2022-12-09 11:50:00,365.22,365.45,365.04,365.22,29789.0,350.7866,351.0075,350.6137,350.7866,29789.0
2022-12-09 12:00:00,365.25,365.25,364.78,364.89,22068.0,350.8154,350.8154,350.364,350.4696,22068.0
2022-12-09 12:10:00,364.95,365.32,364.69,364.87,19081.0,350.5272,350.8826,350.2775,350.4504,19081.0
2022-12-09 12:20:00,364.85,364.86,364.41,364.53,23077.0,350.4312,350.4408,350.0086,350.1238,23077.0
2022-12-09 12:30:00,364.51,365.05,364.51,364.97,22849.0,350.1046,350.6233,350.1046,350.5464,22849.0
2022-12-09 12:40:00,364.93,364.93,364.41,364.49,15281.0,350.508,350.508,350.0086,350.0854,15281.0
2022-12-09 12:50:00,364.45,364.54,364.27,364.47,19094.0,350.047,350.1334,349.8741,350.0662,19094.0
2022-12-09 13:00:00,364.31,364.32,363.75,363.77,32972.0,349.9125,349.9221,349.3747,349.3939,32972.0
2022-12-09 13:10:00,363.79,364.07,363.53,363.92,24057.0,349.4131,349.682,349.1634,349.5379,24057.0
2022-12-09 13:20:00,363.91,363.91,363.42,363.83,24328.0,349.5283,349.5283,349.0577,349.4515,24328.0
2022-12-09 13:30:00,363.77,364.23,363.73,364.12,38284.0,349.3939,349.8357,349.3555,349.73,38284.0
2022-12-09 13:40:00,364.16,364.19,363.81,364.04,21646.0,349.7685,349.7973,349.4323,349.6532,21646.0
2022-12-09 13:50:00,364.03,364.2,363.76,363.93,16422.0,349.6436,349.8069,349.3843,349.5476,16422.0
2022-12-09 14:00:00,363.91,363.97,363.09,363.46,54486.0,349.5283,349.586,348.7407,349.0961,54486.0
2022-12-09 14:10:00,363.4,363.91,363.14,363.81,27869.0,349.0385,349.5283,348.7888,349.4323,27869.0
2022-12-09 14:20:00,363.82,363.99,363.52,363.84,75220.0,349.4419,349.6052,349.1538,349.4611,75220.0
2022-12-09 14:30:00,363.84,364.05,363.63,363.91,68498.0,349.4611,349.6628,349.2594,349.5283,68498.0
2022-12-09 14:40:00,363.93,363.95,363.54,363.81,56855.0,349.5476,349.5668,349.173,349.4323,56855.0
2022-12-09 14:50:00,363.82,364.0,363.58,363.84,52427.0,349.4419,349.6148,349.2114,349.4611,52427.0
2022-12-09 15:00:00,363.77,364.2,363.67,363.8,69353.0,349.3939,349.8069,349.2978,349.4227,69353.0
2022-12-09 15:10:00,363.79,364.16,363.69,363.85,57904.0,349.4131,349.7685,349.317,349.4707,57904.0
2022-12-09 15:20:00,363.84,363.94,363.44,363.45,107402.0,349.4611,349.5572,349.0769,349.0865,107402.0
2022-12-09 15:30:00,363.4,363.57,362.62,362.64,101882.0,349.0385,349.2018,348.2893,348.3085,101882.0
2022-12-09 15:40:00,362.63,362.63,362.11,362.22,106995.0,348.2989,348.2989,347.7995,347.9051,106995.0
2022-12-09 15:50:00,362.13,362.13,361.34,361.48,190215.0,347.8187,347.8187,347.0599,347.1944,190215.0
2022-12-12 09:30:00,362.23,362.6,361.58,361.61,116490.0,347.9147,348.2701,347.2904,347.3192,116490.0
2022-12-12 09:40:00,361.69,362.61,361.65,362.56,125036.0,347.3961,348.2797,347.3577,348.2317,125036.0
2022-12-12 09:50:00,362.58,362.78,362.19,362.67,45324.0,348.2509,348.443,347.8763,348.3373,45324.0
2022-12-12 10:00:00,362.66,362.86,362.42,362.57,34496.0,348.3277,348.5198,348.0972,348.2413,34496.0
2022-12-12 10:10:00,362.54,362.77,361.96,362.02,73653.0,348.2125,348.4334,347.6554,347.713,73653.0
2022-12-12 10:20:00,362.05,362.74,361.94,362.54,51703.0,347.7418,348.4046,347.6362,348.2125,51703.0
2022-12-12 10:30:00,362.5,362.66,362.29,362.41,20563.0,348.1741,348.3277,347.9724,348.0876,20563.0
2022-12-12 10:40:00,362.44,362.76,362.2,362.32,22225.0,348.1164,348.4238,347.8859,348.0012,22225.0
2022-12-12 10:50:00,362.23,362.62,362.14,362.59,27901.0,347.9147,348.2893,347.8283,348.2605,27901.0
2022-12-12 11:00:00,362.58,363.53,362.43,363.47,51991.0,348.2509,349.1634,348.1068,349.1057,51991.0
2022-12-12 11:10:00,363.43,363.43,363.1,363.15,44971.0,349.0673,349.0673,348.7504,348.7984,44971.0
2022-12-12 11:20:00,363.17,363.59,363.16,363.31,31990.0,348.8176,349.221,348.808,348.9521,31990.0
2022-12-12 11:30:00,363.3,363.32,362.96,363.15,25341.0,348.9424,348.9617,348.6159,348.7984,25341.0
2022-12-12 11:40:00,363.17,363.42,363.04,363.34,25150.0,348.8176,349.0577,348.6927,348.9809,25150.0
2022-12-12 11:50:00,363.31,363.44,363.18,363.37,45716.0,348.9521,349.0769,348.8272,349.0097,45716.0
2022-12-12 12:00:00,363.41,363.72,363.28,363.38,23644.0,349.0481,349.3458,348.9232,349.0193,23644.0
2022-12-12 12:10:00,363.28,363.6,363.19,363.6,19418.0,348.9232,349.2306,348.8368,349.2306,19418.0
2022-12-12 12:20:00,363.58,363.58,363.15,363.37,26517.0,349.2114,349.2114,348.7984,349.0097,26517.0
2022-12-12 12:30:00,363.32,363.71,363.25,363.68,207279.0,348.9617,349.3362,348.8944,349.3074,207279.0
2022-12-12 12:40:00,363.75,363.85,363.53,363.57,28857.0,349.3747,349.4707,349.1634,349.2018,28857.0
2022-12-12 12:50:00,363.57,363.85,363.48,363.68,36559.0,349.2018,349.4707,349.1153,349.3074,36559.0
2022-12-12 13:00:00,363.74,364.19,363.27,363.45,40347.0,349.3651,349.7973,348.9136,349.0865,40347.0
2022-12-12 13:10:00,363.46,363.49,363.12,363.39,22245.0,349.0961,349.1249,348.7696,349.0289,22245.0
2022-12-12 13:20:00,363.38,363.51,363.29,363.4,34533.0,349.0193,349.1441,348.9328,349.0385,34533.0
2022-12-12 13:30:00,363.52,363.78,363.41,363.57,42962.0,349.1538,349.4035,349.0481,349.2018,42962.0
2022-12-12 13:40:00,363.61,364.0,363.6,364.0,26067.0,349.2402,349.6148,349.2306,349.6148,26067.0
2022-12-12 13:50:00,364.0,364.05,363.7,363.83,57865.0,349.6148,349.6628,349.3266,349.4515,57865.0
2022-12-12 14:00:00,363.86,363.94,363.54,363.56,38541.0,349.4803,349.5572,349.173,349.1922,38541.0
2022-12-12 14:10:00,363.61,363.73,363.45,363.51,96839.0,349.2402,349.3555,349.0865,349.1441,96839.0
2022-12-12 14:20:00,363.55,363.89,363.4,363.77,32116.0,349.1826,349.5091,349.0385,349.3939,32116.0
2022-12-12 14:30:00,363.71,363.86,363.46,363.81,45704.0,349.3362,349.4803,349.0961,349.4323,45704.0
2022-12-12 14:40:00,363.81,364.08,363.81,363.93,30522.0,349.4323,349.6916,349.4323,349.5476,30522.0
2022-12-12 14:50:00,363.94,364.76,363.91,364.64,48273.0,349.5572,350.3447,349.5283,350.2295,48273.0
2022-12-12 15:00:00,364.66,365.33,364.66,365.3,79477.0,350.2487,350.8922,350.2487,350.8634,79477.0
2022-12-12 15:10:00,365.31,365.49,364.98,365.37,73407.0,350.873,351.0459,350.5561,350.9306,73407.0
2022-12-12 15:20:00,365.34,366.02,365.28,365.88,70252.0,350.9018,351.555,350.8442,351.4205,70252.0
2022-12-12 15:30:00,365.94,366.45,365.87,366.33,81953.0,351.4781,351.968,351.4109,351.8527,81953.0
2022-12-12 15:40:00,366.33,366.34,365.71,365.89,57823.0,351.8527,351.8623,351.2572,351.4301,57823.0
2022-12-12 15:50:00,365.86,366.66,365.69,366.65,169176.0,351.4013,352.1697,351.238,352.1601,169176.0
2022-12-13 09:30:00,377.11,377.19,374.5,375.12,483275.0,362.2067,362.2835,359.6998,360.2953,483275.0
2022-12-13 09:40:00,375.11,376.62,375.0,375.7,162105.0,360.2857,361.736,360.1801,360.8524,162105.0
2022-12-13 09:50:00,375.58,376.91,375.53,376.2,223035.0,360.7371,362.0146,360.6891,361.3326,223035.0
2022-12-13 10:00:00,376.34,376.39,374.07,375.17,298097.0,361.4671,361.5151,359.2868,360.3433,298097.0
2022-12-13 10:10:00,375.09,375.18,373.82,374.38,132882.0,360.2665,360.353,359.0467,359.5846,132882.0
2022-12-13 10:20:00,374.41,374.45,372.15,372.67,121859.0,359.6134,359.6518,357.4427,357.9421,121859.0
2022-12-13 10:30:00,372.63,373.22,371.04,371.04,139116.0,357.9037,358.4704,356.3766,356.3766,139116.0
2022-12-13 10:40:00,371.08,372.73,371.08,371.42,110705.0,356.415,357.9998,356.415,356.7415,110705.0
2022-12-13 10:50:00,371.46,372.14,371.2,371.69,157491.0,356.78,357.4331,356.5302,357.0009,157491.0
2022-12-13 11:00:00,371.75,372.36,371.31,371.8,103379.0,357.0585,357.6444,356.6359,357.1065,103379.0
2022-12-13 11:10:00,371.7,372.69,371.7,372.15,69865.0,357.0105,357.9614,357.0105,357.4427,69865.0
2022-12-13 11:20:00,372.17,372.3,371.21,371.86,61849.0,357.4619,357.5868,356.5398,357.1642,61849.0
2022-12-13 11:30:00,371.91,373.01,371.9,372.38,100136.0,357.2122,358.2687,357.2026,357.6636,100136.0
2022-12-13 11:40:00,372.33,372.4,369.76,370.14,120582.0,357.6156,357.6828,355.1471,355.5121,120582.0
2022-12-13 11:50:00,370.06,370.23,369.25,370.1,94107.0,355.4353,355.5986,354.6573,355.4737,94107.0
2022-12-13 12:00:00,370.11,370.6,369.84,370.02,63109.0,355.4833,355.954,355.224,355.3969,63109.0
2022-12-13 12:10:00,370.0,370.0,367.58,367.63,117078.0,355.3777,355.3777,353.0533,353.1013,117078.0
2022-12-13 12:20:00,367.62,368.62,367.62,367.88,65649.0,353.0917,354.0522,353.0917,353.3414,65649.0
2022-12-13 12:30:00,367.67,368.34,367.09,368.3,42164.0,353.1397,353.7833,352.5827,353.7448,42164.0
2022-12-13 12:40:00,368.39,368.4,366.83,366.99,116760.0,353.8313,353.8409,352.3329,352.4866,116760.0
2022-12-13 12:50:00,366.92,367.68,366.8,367.68,41733.0,352.4194,353.1494,352.3041,353.1494,41733.0
2022-12-13 13:00:00,367.59,368.16,367.43,367.56,52876.0,353.0629,353.6104,352.9092,353.0341,52876.0
2022-12-13 13:10:00,367.77,369.24,367.77,369.11,79753.0,353.2358,354.6477,353.2358,354.5228,79753.0
2022-12-13 13:20:00,369.02,369.5,368.8,369.33,27932.0,354.4364,354.8974,354.2251,354.7341,27932.0
2022-12-13 13:30:00,369.48,369.81,368.93,369.24,78857.0,354.8782,355.1952,354.35,354.6477,78857.0
2022-12-13 13:40:00,369.25,369.63,368.75,368.91,48889.0,354.6573,355.0223,354.1771,354.3307,48889.0
2022-12-13 13:50:00,368.84,369.25,368.22,369.16,48106.0,354.2635,354.6573,353.668,354.5709,48106.0
2022-12-13 14:00:00,369.19,369.56,368.74,368.81,29050.0,354.5997,354.9551,354.1675,354.2347,29050.0
2022-12-13 14:10:00,368.74,369.21,368.64,368.87,42154.0,354.1675,354.6189,354.0714,354.2923,42154.0
2022-12-13 14:20:00,368.86,369.27,368.5,369.2,33133.0,354.2827,354.6765,353.9369,354.6093,33133.0
2022-12-13 14:30:00,369.14,369.76,368.86,369.69,42526.0,354.5517,355.1471,354.2827,355.0799,42526.0
2022-12-13 14:40:00,369.68,370.61,369.59,370.18,50928.0,355.0703,355.9636,354.9839,355.5506,50928.0
2022-12-13 14:50:00,370.16,370.16,368.69,369.09,68101.0,355.5313,355.5313,354.1194,354.5036,68101.0
2022-12-13 15:00:00,369.0,369.0,367.54,368.12,86633.0,354.4172,354.4172,353.0149,353.572,86633.0
2022-12-13 15:10:00,368.13,369.05,367.76,368.84,73058.0,353.5816,354.4652,353.2262,354.2635,73058.0
2022-12-13 15:20:00,368.77,369.31,368.52,369.2,61708.0,354.1963,354.7149,353.9562,354.6093,61708.0
2022-12-13 15:30:00,369.34,370.09,368.85,369.08,115146.0,354.7437,355.4641,354.2731,354.494,115146.0
2022-12-13 15:40:00,368.98,370.11,368.91,369.51,66784.0,354.398,355.4833,354.3307,354.907,66784.0
2022-12-13 15:50:00,369.55,370.47,369.19,369.44,250150.0,354.9454,355.8291,354.5997,354.8398,250150.0
2022-12-14 09:30:00,369.1,370.77,369.1,370.43,118572.0,354.5132,356.1172,354.5132,355.7907,118572.0
2022-12-14 09:40:00,370.4,370.5,369.97,370.19,32688.0,355.7619,355.8579,355.3489,355.5602,32688.0
2022-12-14 09:50:00,370.44,371.3,370.44,371.2,51402.0,355.8003,356.6263,355.8003,356.5302,51402.0
2022-12-14 10:00:00,371.31,371.51,370.86,371.34,36727.0,356.6359,356.828,356.2037,356.6647,36727.0
2022-12-14 10:10:00,371.36,371.64,371.31,371.64,74069.0,356.6839,356.9529,356.6359,356.9529,74069.0
2022-12-14 10:20:00,371.62,371.68,371.14,371.42,78122.0,356.9336,356.9913,356.4726,356.7415,78122.0
2022-12-14 10:30:00,371.42,371.44,370.95,371.12,32689.0,356.7415,356.7608,356.2901,356.4534,32689.0
2022-12-14 10:40:00,371.09,371.69,371.09,371.65,32997.0,356.4246,357.0009,356.4246,356.9625,32997.0
2022-12-14 10:50:00,371.65,371.8,371.29,371.56,42077.0,356.9625,357.1065,356.6167,356.876,42077.0
2022-12-14 11:00:00,371.61,372.1,371.46,371.47,69734.0,356.924,357.3947,356.78,356.7896,69734.0
2022-12-14 11:10:00,371.45,371.8,371.39,371.78,67661.0,356.7704,357.1065,356.7127,357.0873,67661.0
2022-12-14 11:20:00,371.77,372.2,371.56,372.17,33816.0,357.0777,357.4907,356.876,357.4619,33816.0
2022-12-14 11:30:00,372.13,372.2,371.87,372.14,55361.0,357.4235,357.4907,357.1738,357.4331,55361.0
2022-12-14 11:40:00,372.16,372.28,371.8,371.81,44820.0,357.4523,357.5676,357.1065,357.1161,44820.0
2022-12-14 11:50:00,371.78,371.91,371.43,371.52,29819.0,357.0873,357.2122,356.7512,356.8376,29819.0
2022-12-14 12:00:00,371.52,371.61,371.31,371.59,19503.0,356.8376,356.924,356.6359,356.9048,19503.0
2022-12-14 12:10:00,371.54,371.58,371.17,371.36,27964.0,356.8568,356.8952,356.5014,356.6839,27964.0
2022-12-14 12:20:00,371.41,371.51,370.97,371.18,38266.0,356.7319,356.828,356.3093,356.511,38266.0
2022-12-14 12:30:00,371.12,371.39,370.95,371.38,22703.0,356.4534,356.7127,356.2901,356.7031,22703.0
2022-12-14 12:40:00,371.32,371.46,371.18,371.26,43165.0,356.6455,356.78,356.511,356.5879,43165.0
2022-12-14 12:50:00,371.22,371.24,370.98,370.98,37722.0,356.5495,356.5687,356.3189,356.3189,37722.0
2022-12-14 13:00:00,370.96,371.55,370.92,371.5,26036.0,356.2997,356.8664,356.2613,356.8184,26036.0
2022-12-14 13:10:00,371.48,371.66,371.0,371.18,34145.0,356.7992,356.9721,356.3381,356.511,34145.0
2022-12-14 13:20:00,371.19,371.54,371.18,371.41,48564.0,356.5206,356.8568,356.511,356.7319,48564.0
2022-12-14 13:30:00,371.44,372.51,371.44,372.49,88108.0,356.7608,357.7885,356.7608,357.7693,88108.0
2022-12-14 13:40:00,372.5,372.55,372.06,372.11,66557.0,357.7789,357.8269,357.3563,357.4043,66557.0
2022-12-14 13:50:00,372.13,372.8,371.84,372.03,95180.0,357.4235,358.067,357.1449,357.3274,95180.0
2022-12-14 14:00:00,372.0,372.0,366.47,367.21,360079.0,357.2986,357.2986,351.9872,352.6979,360079.0
2022-12-14 14:10:00,367.17,368.56,366.62,368.02,209357.0,352.6595,353.9946,352.1312,353.4759,209357.0
2022-12-14 14:20:00,367.9,368.34,367.45,367.86,55823.0,353.3607,353.7833,352.9284,353.3222,55823.0
2022-12-14 14:30:00,367.51,368.09,364.25,365.76,276083.0,352.9861,353.5431,349.8549,351.3052,276083.0
2022-12-14 14:40:00,365.8,367.86,364.91,366.31,276567.0,351.3436,353.3222,350.4888,351.8335,276567.0
2022-12-14 14:50:00,366.5,366.94,365.28,366.56,101562.0,352.016,352.4386,350.8442,352.0736,101562.0
2022-12-14 15:00:00,366.54,368.7,366.25,368.16,125779.0,352.0544,354.129,351.7759,353.6104,125779.0
2022-12-14 15:10:00,368.3,370.9,368.05,368.97,149038.0,353.7448,356.2421,353.5047,354.3884,149038.0
2022-12-14 15:20:00,369.09,369.28,366.48,366.52,74949.0,354.5036,354.6861,351.9968,352.0352,74949.0
2022-12-14 15:30:00,366.48,366.78,365.56,366.49,139241.0,351.9968,352.2849,351.1131,352.0064,139241.0
2022-12-14 15:40:00,366.66,367.5,366.26,367.18,81256.0,352.1697,352.9765,351.7855,352.6691,81256.0
2022-12-14 15:50:00,367.2,368.5,367.05,367.12,218460.0,352.6883,353.9369,352.5442,352.6115,218460.0
2022-12-15 09:30:00,362.47,363.24,361.42,362.16,209523.0,348.1452,348.8848,347.1367,347.8475,209523.0
2022-12-15 09:40:00,362.05,362.09,360.98,361.04,96304.0,347.7418,347.7803,346.7141,346.7718,96304.0
2022-12-15 09:50:00,361.18,361.49,359.54,359.9,102155.0,346.9062,347.204,345.331,345.6768,102155.0
2022-12-15 10:00:00,359.9,359.93,358.7,359.26,107304.0,345.6768,345.7056,344.5242,345.0621,107304.0
2022-12-15 10:10:00,359.35,360.01,359.03,359.98,104008.0,345.1486,345.7825,344.8412,345.7537,104008.0
2022-12-15 10:20:00,359.97,359.97,359.34,359.49,74630.0,345.744,345.744,345.1389,345.283,74630.0
2022-12-15 10:30:00,359.48,360.17,358.86,360.11,67898.0,345.2734,345.9361,344.6779,345.8785,67898.0
2022-12-15 10:40:00,360.11,360.19,359.36,359.36,85057.0,345.8785,345.9554,345.1582,345.1582,85057.0
2022-12-15 10:50:00,359.34,359.49,358.68,359.07,52022.0,345.1389,345.283,344.505,344.8796,52022.0
2022-12-15 11:00:00,359.09,359.45,358.45,358.68,72551.0,344.8988,345.2446,344.2841,344.505,72551.0
2022-12-15 11:10:00,358.73,358.8,357.66,358.56,319416.0,344.5531,344.6203,343.5253,344.3898,319416.0
2022-12-15 11:20:00,358.5,358.65,358.02,358.13,51307.0,344.3321,344.4762,343.8711,343.9768,51307.0
2022-12-15 11:30:00,358.22,358.53,357.85,358.27,48572.0,344.0632,344.361,343.7078,344.1112,48572.0
2022-12-15 11:40:00,358.26,358.29,357.44,357.44,278419.0,344.1016,344.1304,343.314,343.314,278419.0
2022-12-15 11:50:00,357.44,357.95,357.26,357.73,67046.0,343.314,343.8039,343.1411,343.5926,67046.0
2022-12-15 12:00:00,357.78,358.29,357.76,358.1,46807.0,343.6406,344.1304,343.6214,343.948,46807.0
2022-12-15 12:10:00,358.07,358.5,357.7,358.45,45934.0,343.9191,344.3321,343.5638,344.2841,45934.0
2022-12-15 12:20:00,358.37,358.39,357.8,358.26,32562.0,344.2073,344.2265,343.6598,344.1016,32562.0
2022-12-15 12:30:00,358.18,358.78,358.12,358.22,46461.0,344.0248,344.6011,343.9672,344.0632,46461.0
2022-12-15 12:40:00,358.18,358.25,357.56,357.75,83388.0,344.0248,344.092,343.4293,343.6118,83388.0
2022-12-15 12:50:00,357.81,358.02,357.15,357.35,97809.0,343.6694,343.8711,343.0355,343.2276,97809.0
2022-12-15 13:00:00,357.33,357.41,356.46,356.76,57790.0,343.2084,343.2852,342.3728,342.6609,57790.0
2022-12-15 13:10:00,356.76,357.04,356.67,356.69,74337.0,342.6609,342.9298,342.5745,342.5937,74337.0
2022-12-15 13:20:00,356.68,356.99,356.6,356.92,45478.0,342.5841,342.8818,342.5072,342.8146,45478.0
2022-12-15 13:30:00,356.88,357.37,356.62,357.22,54431.0,342.7762,343.2468,342.5264,343.1027,54431.0
2022-12-15 13:40:00,357.26,357.35,356.79,356.85,38341.0,343.1411,343.2276,342.6897,342.7474,38341.0
2022-12-15 13:50:00,356.83,357.27,356.59,357.27,99306.0,342.7281,343.1508,342.4976,343.1508,99306.0
2022-12-15 14:00:00,357.28,357.44,356.74,356.76,33784.0,343.1604,343.314,342.6417,342.6609,33784.0
2022-12-15 14:10:00,356.72,357.18,356.7,357.02,38309.0,342.6225,343.0643,342.6033,342.9106,38309.0
2022-12-15 14:20:00,357.06,357.17,356.72,356.92,35366.0,342.9491,343.0547,342.6225,342.8146,35366.0
2022-12-15 14:30:00,356.93,358.1,356.91,357.99,137901.0,342.8242,343.948,342.805,343.8423,137901.0
2022-12-15 14:40:00,357.95,358.4,357.68,357.91,97534.0,343.8039,344.2361,343.5445,343.7655,97534.0
2022-12-15 14:50:00,357.93,358.65,357.57,358.6,48515.0,343.7847,344.4762,343.4389,344.4282,48515.0
2022-12-15 15:00:00,358.62,359.15,358.61,359.09,83392.0,344.4474,344.9565,344.4378,344.8988,83392.0
2022-12-15 15:10:00,359.16,359.18,358.02,358.03,91119.0,344.9661,344.9853,343.8711,343.8807,91119.0
2022-12-15 15:20:00,358.04,359.06,357.86,358.99,60960.0,343.8903,344.87,343.7174,344.8028,60960.0
2022-12-15 15:30:00,359.0,359.23,358.14,358.34,62870.0,344.8124,345.0333,343.9864,344.1785,62870.0
2022-12-15 15:40:00,358.48,358.48,357.48,357.59,120327.0,344.3129,344.3129,343.3525,343.4581,120327.0
2022-12-15 15:50:00,357.55,358.33,357.53,358.1,535516.0,343.4197,344.1689,343.4005,343.948,535516.0
2022-12-16 09:30:00,355.65,356.4,355.24,355.43,155579.0,341.5948,342.3151,341.201,341.3835,155579.0
2022-12-16 09:40:00,355.26,356.62,355.05,356.62,109629.0,341.2202,342.5264,341.0185,342.5264,109629.0
2022-12-16 09:50:00,356.83,356.83,356.17,356.27,47601.0,342.7281,342.7281,342.0942,342.1903,47601.0
2022-12-16 10:00:00,356.23,356.23,354.21,354.21,92950.0,342.1519,342.1519,340.2117,340.2117,92950.0
2022-12-16 10:10:00,354.2,354.36,353.54,354.24,129411.0,340.2021,340.3558,339.5682,340.2405,129411.0
2022-12-16 10:20:00,354.24,354.3,353.25,353.25,87709.0,340.2405,340.2981,339.2896,339.2896,87709.0
2022-12-16 10:30:00,353.26,353.69,352.55,353.26,102701.0,339.2992,339.7122,338.6173,339.2992,102701.0
2022-12-16 10:40:00,353.2,353.77,353.03,353.22,242695.0,339.2416,339.7891,339.0783,339.2608,242695.0
2022-12-16 10:50:00,353.27,353.67,353.07,353.63,167307.0,339.3088,339.693,339.1167,339.6546,167307.0
2022-12-16 11:00:00,353.64,353.75,353.1,353.12,63688.0,339.6642,339.7699,339.1455,339.1648,63688.0
2022-12-16 11:10:00,353.09,354.05,352.66,353.62,128781.0,339.1359,340.058,338.7229,339.645,128781.0
2022-12-16 11:20:00,353.71,353.71,352.93,353.11,35338.0,339.7314,339.7314,338.9823,339.1552,35338.0
2022-12-16 11:30:00,353.13,353.67,353.13,353.49,31187.0,339.1744,339.693,339.1744,339.5201,31187.0
2022-12-16 11:40:00,353.5,353.55,352.33,352.41,164801.0,339.5297,339.5778,338.406,338.4828,164801.0
2022-12-16 11:50:00,352.5,352.74,352.12,352.35,44520.0,338.5693,338.7998,338.2043,338.4252,44520.0
2022-12-16 12:00:00,352.42,352.63,352.23,352.27,38259.0,338.4924,338.6941,338.3099,338.3484,38259.0
2022-12-16 12:10:00,352.33,352.81,352.22,352.78,33711.0,338.406,338.867,338.3003,338.8382,33711.0
2022-12-16 12:20:00,352.85,352.87,352.37,352.79,64613.0,338.9054,338.9246,338.4444,338.8478,64613.0
2022-12-16 12:30:00,352.8,353.48,352.62,353.15,47440.0,338.8574,339.5105,338.6845,339.1936,47440.0
2022-12-16 12:40:00,353.16,353.16,352.3,352.49,29299.0,339.2032,339.2032,338.3772,338.5597,29299.0
2022-12-16 12:50:00,352.46,352.5,351.8,351.89,65691.0,338.5308,338.5693,337.8969,337.9834,65691.0
2022-12-16 13:00:00,352.0,352.22,351.79,352.15,62408.0,338.089,338.3003,337.8873,338.2331,62408.0
2022-12-16 13:10:00,352.13,352.5,352.01,352.1,72173.0,338.2139,338.5693,338.0986,338.1851,72173.0
2022-12-16 13:20:00,352.1,352.17,351.91,351.94,34160.0,338.1851,338.2523,338.0026,338.0314,34160.0
2022-12-16 13:30:00,351.89,352.57,351.83,352.27,33685.0,337.9834,338.6365,337.9257,338.3484,33685.0
2022-12-16 13:40:00,352.2,352.71,352.09,352.64,62636.0,338.2811,338.771,338.1755,338.7037,62636.0
2022-12-16 13:50:00,352.61,352.62,352.18,352.39,33998.0,338.6749,338.6845,338.2619,338.4636,33998.0
2022-12-16 14:00:00,352.4,352.8,352.3,352.72,52642.0,338.4732,338.8574,338.3772,338.7806,52642.0
2022-12-16 14:10:00,352.75,353.37,352.74,353.01,55346.0,338.8094,339.4049,338.7998,339.0591,55346.0
2022-12-16 14:20:00,353.03,353.07,352.43,352.43,48450.0,339.0783,339.1167,338.502,338.502,48450.0
2022-12-16 14:30:00,352.42,352.47,351.95,352.28,46134.0,338.4924,338.5404,338.041,338.358,46134.0
2022-12-16 14:40:00,352.27,352.58,352.17,352.58,57726.0,338.3484,338.6461,338.2523,338.6461,57726.0
2022-12-16 14:50:00,352.59,353.83,352.55,353.57,54745.0,338.6557,339.8467,338.6173,339.597,54745.0
2022-12-16 15:00:00,353.46,353.87,353.04,353.16,65202.0,339.4913,339.8851,339.0879,339.2032,65202.0
2022-12-16 15:10:00,353.16,354.71,353.07,354.18,87193.0,339.2032,340.6919,339.1167,340.1829,87193.0
2022-12-16 15:20:00,354.13,354.7,354.07,354.59,92588.0,340.1348,340.6823,340.0772,340.5767,92588.0
2022-12-16 15:30:00,354.62,355.33,354.62,355.06,99587.0,340.6055,341.2874,340.6055,341.0281,99587.0
2022-12-16 15:40:00,355.06,355.41,354.66,354.74,106177.0,341.0281,341.3643,340.6439,340.7207,106177.0
2022-12-16 15:50:00,354.75,355.01,353.89,353.93,296609.0,340.7303,340.9801,339.9043,339.9427,296609.0
2022-12-19 09:30:00,354.13,354.34,353.39,354.1,149876.0,340.1348,340.3365,339.4241,340.106,149876.0
2022-12-19 09:40:00,354.05,354.13,352.73,352.9,127549.0,340.058,340.1348,338.7902,338.9535,127549.0
2022-12-19 09:50:00,352.86,353.11,352.6,353.06,73663.0,338.915,339.1552,338.6653,339.1071,73663.0
2022-12-19 10:00:00,353.03,353.07,352.5,352.74,90927.0,339.0783,339.1167,338.5693,338.7998,90927.0
2022-12-19 10:10:00,352.74,353.48,352.73,353.37,112879.0,338.7998,339.5105,338.7902,339.4049,112879.0
2022-12-19 10:20:00,353.42,354.23,353.39,354.1,45928.0,339.4529,340.2309,339.4241,340.106,45928.0
2022-12-19 10:30:00,354.05,354.05,353.05,353.05,57809.0,340.058,340.058,339.0975,339.0975,57809.0
2022-12-19 10:40:00,353.04,353.34,352.98,353.24,26735.0,339.0879,339.3761,339.0303,339.28,26735.0
2022-12-19 10:50:00,353.2,353.21,352.45,352.45,27365.0,339.2416,339.2512,338.5212,338.5212,27365.0
2022-12-19 11:00:00,352.37,352.38,351.92,352.18,69890.0,338.4444,338.454,338.0122,338.2619,69890.0
2022-12-19 11:10:00,352.22,352.53,352.03,352.5,32466.0,338.3003,338.5981,338.1178,338.5693,32466.0
2022-12-19 11:20:00,352.48,352.6,352.07,352.35,63210.0,338.5501,338.6653,338.1563,338.4252,63210.0
2022-12-19 11:30:00,352.3,352.33,351.51,351.61,68613.0,338.3772,338.406,337.6184,337.7144,68613.0
2022-12-19 11:40:00,351.59,352.0,351.23,351.93,55166.0,337.6952,338.089,337.3495,338.0218,55166.0
2022-12-19 11:50:00,351.96,352.06,351.69,351.73,59067.0,338.0506,338.1467,337.7913,337.8297,59067.0
2022-12-19 12:00:00,351.76,352.4,351.73,352.19,60345.0,337.8585,338.4732,337.8297,338.2715,60345.0
2022-12-19 12:10:00,352.2,352.45,352.0,352.29,210424.0,338.2811,338.5212,338.089,338.3676,210424.0
2022-12-19 12:20:00,352.29,352.32,351.75,351.77,43731.0,338.3676,338.3964,337.8489,337.8681,43731.0
2022-12-19 12:30:00,351.74,352.02,351.55,351.9,53140.0,337.8393,338.1082,337.6568,337.993,53140.0
2022-12-19 12:40:00,351.87,352.21,351.67,352.18,74810.0,337.9642,338.2907,337.7721,338.2619,74810.0
2022-12-19 12:50:00,352.17,352.39,351.99,352.1,55685.0,338.2523,338.4636,338.0794,338.1851,55685.0
2022-12-19 13:00:00,352.12,352.3,351.69,351.74,49968.0,338.2043,338.3772,337.7913,337.8393,49968.0
2022-12-19 13:10:00,351.78,352.16,351.77,351.93,56094.0,337.8777,338.2427,337.8681,338.0218,56094.0
2022-12-19 13:20:00,351.94,352.4,351.71,351.82,79204.0,338.0314,338.4732,337.8105,337.9161,79204.0
2022-12-19 13:30:00,351.75,351.88,351.31,351.59,61012.0,337.8489,337.9738,337.4263,337.6952,61012.0
2022-12-19 13:40:00,351.59,351.64,350.84,351.02,125794.0,337.6952,337.7432,336.9749,337.1478,125794.0
2022-12-19 13:50:00,351.0,351.16,350.66,350.71,112217.0,337.1285,337.2822,336.802,336.85,112217.0
2022-12-19 14:00:00,350.7,350.78,350.0,350.46,196912.0,336.8404,336.9172,336.1681,336.6099,196912.0
2022-12-19 14:10:00,350.5,350.6,350.02,350.02,126053.0,336.6483,336.7443,336.1873,336.1873,126053.0
2022-12-19 14:20:00,350.02,350.36,349.6,349.6,134326.0,336.1873,336.5138,335.7839,335.7839,134326.0
2022-12-19 14:30:00,349.6,350.01,349.6,349.96,125627.0,335.7839,336.1777,335.7839,336.1296,125627.0
2022-12-19 14:40:00,349.93,350.38,349.5,349.76,96621.0,336.1008,336.533,335.6878,335.9375,96621.0
2022-12-19 14:50:00,349.79,349.79,349.26,349.68,87301.0,335.9664,335.9664,335.4573,335.8607,87301.0
2022-12-19 15:00:00,349.6,349.66,349.25,349.64,113994.0,335.7839,335.8415,335.4477,335.8223,113994.0
2022-12-19 15:10:00,349.58,349.89,349.44,349.78,97146.0,335.7647,336.0624,335.6302,335.9568,97146.0
2022-12-19 15:20:00,349.77,349.99,349.49,349.72,126703.0,335.9472,336.1585,335.6782,335.8991,126703.0
2022-12-19 15:30:00,349.72,350.3,349.69,349.78,152487.0,335.8991,336.4562,335.8703,335.9568,152487.0
2022-12-19 15:40:00,349.75,350.45,349.5,350.19,143469.0,335.9279,336.6003,335.6878,336.3506,143469.0
2022-12-19 15:50:00,350.2,351.19,350.2,350.81,372568.0,336.3602,337.311,336.3602,336.9461,372568.0
2022-12-20 09:30:00,348.45,349.0,347.86,348.87,271088.0,336.2793,336.8101,335.71,336.6847,271088.0
2022-12-20 09:40:00,348.96,348.97,347.28,347.68,127849.0,336.7715,336.7812,335.1502,335.5362,127849.0
2022-12-20 09:50:00,347.68,349.38,347.2,349.18,82356.0,335.5362,337.1769,335.073,336.9839,82356.0
2022-12-20 10:00:00,349.23,350.02,349.17,349.58,102193.0,337.0321,337.7945,336.9742,337.3699,102193.0
2022-12-20 10:10:00,349.46,350.0,349.16,349.79,146234.0,337.2541,337.7752,336.9646,337.5725,146234.0
2022-12-20 10:20:00,349.79,350.63,349.76,350.48,79096.0,337.5725,338.3832,337.5436,338.2384,79096.0
2022-12-20 10:30:00,350.59,351.1,350.57,350.88,101711.0,338.3446,338.8368,338.3253,338.6245,101711.0
2022-12-20 10:40:00,350.84,350.99,350.4,350.76,45030.0,338.5859,338.7306,338.1612,338.5087,45030.0
2022-12-20 10:50:00,350.75,351.0,350.29,350.33,26281.0,338.499,338.7403,338.0551,338.0937,26281.0
2022-12-20 11:00:00,350.29,350.55,349.97,349.99,48234.0,338.0551,338.306,337.7463,337.7656,48234.0
2022-12-20 11:10:00,349.98,350.0,348.5,348.91,61996.0,337.7559,337.7752,336.3276,336.7233,61996.0
2022-12-20 11:20:00,348.9,348.96,348.17,348.37,76057.0,336.7136,336.7715,336.0091,336.2021,76057.0
2022-12-20 11:30:00,348.46,348.91,348.4,348.78,82323.0,336.289,336.7233,336.2311,336.5978,82323.0
2022-12-20 11:40:00,348.77,349.28,348.51,349.24,111125.0,336.5882,337.0804,336.3373,337.0418,111125.0
2022-12-20 11:50:00,349.22,349.79,348.8,349.73,89081.0,337.0225,337.5725,336.6171,337.5146,89081.0
2022-12-20 12:00:00,349.74,350.23,349.65,350.05,42031.0,337.5243,337.9972,337.4374,337.8235,42031.0
2022-12-20 12:10:00,350.06,350.35,349.65,349.71,37210.0,337.8331,338.113,337.4374,337.4953,37210.0
2022-12-20 12:20:00,349.71,350.25,349.69,349.88,35369.0,337.4953,338.0165,337.476,337.6594,35369.0
2022-12-20 12:30:00,349.7,349.7,349.15,349.4,46156.0,337.4857,337.4857,336.9549,337.1962,46156.0
2022-12-20 12:40:00,349.41,349.96,349.41,349.82,30103.0,337.2058,337.7366,337.2058,337.6015,30103.0
2022-12-20 12:50:00,349.82,350.24,349.72,350.21,34451.0,337.6015,338.0068,337.505,337.9779,34451.0
2022-12-20 13:00:00,350.19,350.51,349.97,349.99,93918.0,337.9586,338.2674,337.7463,337.7656,93918.0
2022-12-20 13:10:00,350.05,350.32,349.64,349.94,83686.0,337.8235,338.084,337.4278,337.7173,83686.0
2022-12-20 13:20:00,349.92,350.69,349.77,350.5,44423.0,337.698,338.4411,337.5532,338.2577,44423.0
2022-12-20 13:30:00,350.52,351.17,350.5,351.03,420123.0,338.277,338.9043,338.2577,338.7692,420123.0
2022-12-20 13:40:00,351.13,351.15,350.51,350.61,53448.0,338.8657,338.885,338.2674,338.3639,53448.0
2022-12-20 13:50:00,350.63,350.67,350.21,350.3,43050.0,338.3832,338.4218,337.9779,338.0647,43050.0
2022-12-20 14:00:00,350.3,350.8,350.15,350.6,57110.0,338.0647,338.5473,337.92,338.3543,57110.0
2022-12-20 14:10:00,350.64,350.96,350.5,350.59,79304.0,338.3929,338.7017,338.2577,338.3446,79304.0
2022-12-20 14:20:00,350.57,350.58,350.21,350.4,71546.0,338.3253,338.335,337.9779,338.1612,71546.0
2022-12-20 14:30:00,350.4,350.46,349.94,350.1,117153.0,338.1612,338.2191,337.7173,337.8717,117153.0
2022-12-20 14:40:00,350.09,350.24,349.73,349.82,51577.0,337.8621,338.0068,337.5146,337.6015,51577.0
2022-12-20 14:50:00,349.8,350.06,349.61,349.8,66600.0,337.5822,337.8331,337.3988,337.5822,66600.0
2022-12-20 15:00:00,349.8,349.85,349.22,349.44,141248.0,337.5822,337.6305,337.0225,337.2348,141248.0
2022-12-20 15:10:00,349.46,349.89,349.35,349.53,89967.0,337.2541,337.6691,337.1479,337.3216,89967.0
2022-12-20 15:20:00,349.54,350.21,349.41,350.11,110518.0,337.3313,337.9779,337.2058,337.8814,110518.0
2022-12-20 15:30:00,350.04,350.59,349.95,350.56,114519.0,337.8138,338.3446,337.727,338.3157,114519.0
2022-12-20 15:40:00,350.56,350.57,350.16,350.39,158434.0,338.3157,338.3253,337.9296,338.1516,158434.0
2022-12-20 15:50:00,350.36,350.37,349.52,349.65,317582.0,338.1226,338.1323,337.312,337.4374,317582.0
2022-12-21 09:30:00,352.17,352.39,351.7,352.23,132106.0,339.8694,340.0817,339.4158,339.9273,132106.0
2022-12-21 09:40:00,352.19,352.77,351.75,352.73,52519.0,339.8887,340.4485,339.4641,340.4099,52519.0
2022-12-21 09:50:00,352.69,352.81,351.87,352.03,82821.0,340.3713,340.4871,339.5799,339.7343,82821.0
2022-12-21 10:00:00,352.09,353.5,351.91,353.45,98364.0,339.7922,341.153,339.6185,341.1047,98364.0
2022-12-21 10:10:00,353.5,353.54,353.16,353.37,49562.0,341.153,341.1916,340.8248,341.0275,49562.0
2022-12-21 10:20:00,353.48,353.92,353.33,353.89,63880.0,341.1337,341.5583,340.9889,341.5293,63880.0
2022-12-21 10:30:00,353.91,355.03,353.78,355.01,63654.0,341.5486,342.6295,341.4232,342.6102,63654.0
2022-12-21 10:40:00,355.01,355.25,354.66,354.89,86686.0,342.6102,342.8418,342.2724,342.4944,86686.0
2022-12-21 10:50:00,354.92,355.24,354.64,355.19,73372.0,342.5234,342.8322,342.2531,342.7839,73372.0
2022-12-21 11:00:00,355.23,355.7,355.23,355.57,54317.0,342.8225,343.2761,342.8225,343.1507,54317.0
2022-12-21 11:10:00,355.62,355.86,355.12,355.13,55072.0,343.1989,343.4305,342.7164,342.726,55072.0
2022-12-21 11:20:00,355.11,355.34,354.74,355.08,57508.0,342.7067,342.9287,342.3497,342.6778,57508.0
2022-12-21 11:30:00,355.12,355.4,354.99,354.99,50123.0,342.7164,342.9866,342.5909,342.5909,50123.0
2022-12-21 11:40:00,355.02,355.1,354.41,354.43,68912.0,342.6199,342.6971,342.0312,342.0505,68912.0
2022-12-21 11:50:00,354.42,354.86,354.32,354.63,62883.0,342.0408,342.4655,341.9443,342.2435,62883.0
2022-12-21 12:00:00,354.67,354.72,354.26,354.36,87485.0,342.2821,342.3304,341.8864,341.9829,87485.0
2022-12-21 12:10:00,354.33,354.52,354.17,354.31,53179.0,341.954,342.1373,341.7996,341.9347,53179.0
2022-12-21 12:20:00,354.25,354.72,354.21,354.34,34919.0,341.8768,342.3304,341.8382,341.9636,34919.0
2022-12-21 12:30:00,354.44,354.78,354.42,354.68,56870.0,342.0601,342.3883,342.0408,342.2917,56870.0
2022-12-21 12:40:00,354.72,354.79,354.47,354.74,26098.0,342.3304,342.3979,342.0891,342.3497,26098.0
2022-12-21 12:50:00,354.7,355.06,354.56,355.06,68476.0,342.3111,342.6585,342.1759,342.6585,68476.0
2022-12-21 13:00:00,355.09,355.4,354.92,355.36,45396.0,342.6874,342.9866,342.5234,342.948,45396.0
2022-12-21 13:10:00,355.37,355.42,354.88,354.94,80255.0,342.9576,343.0059,342.4848,342.5427,80255.0
2022-12-21 13:20:00,354.96,354.97,354.36,354.47,48874.0,342.562,342.5716,341.9829,342.0891,48874.0
2022-12-21 13:30:00,354.53,354.8,354.47,354.72,35851.0,342.147,342.4076,342.0891,342.3304,35851.0
2022-12-21 13:40:00,354.68,355.05,354.49,355.01,36164.0,342.2917,342.6488,342.1084,342.6102,36164.0
2022-12-21 13:50:00,354.98,355.2,354.93,355.04,27490.0,342.5813,342.7936,342.533,342.6392,27490.0
2022-12-21 14:00:00,355.09,355.91,355.09,355.74,79078.0,342.6874,343.4788,342.6874,343.3147,79078.0
2022-12-21 14:10:00,355.76,355.96,355.52,355.52,35968.0,343.334,343.527,343.1024,343.1024,35968.0
2022-12-21 14:20:00,355.57,355.61,355.1,355.11,61482.0,343.1507,343.1893,342.6971,342.7067,61482.0
2022-12-21 14:30:00,355.11,355.47,354.8,355.08,80011.0,342.7067,343.0542,342.4076,342.6778,80011.0
2022-12-21 14:40:00,355.08,355.22,354.9,354.99,47119.0,342.6778,342.8129,342.5041,342.5909,47119.0
2022-12-21 14:50:00,354.96,354.96,354.45,354.77,62712.0,342.562,342.562,342.0698,342.3786,62712.0
2022-12-21 15:00:00,354.79,355.1,354.34,354.43,65677.0,342.3979,342.6971,341.9636,342.0505,65677.0
2022-12-21 15:10:00,354.45,354.85,354.3,354.56,71814.0,342.0698,342.4558,341.925,342.1759,71814.0
2022-12-21 15:20:00,354.54,354.72,354.27,354.29,57138.0,342.1566,342.3304,341.8961,341.9154,57138.0
2022-12-21 15:30:00,354.31,354.75,354.28,354.67,80014.0,341.9347,342.3593,341.9057,342.2821,80014.0
2022-12-21 15:40:00,354.74,354.82,354.37,354.72,67127.0,342.3497,342.4269,341.9926,342.3304,67127.0
2022-12-21 15:50:00,354.67,354.93,353.99,354.89,312800.0,342.2821,342.533,341.6258,342.4944,312800.0
2022-12-22 09:30:00,351.98,352.25,350.32,350.36,185826.0,339.6861,339.9466,338.084,338.1226,185826.0
2022-12-22 09:40:00,350.37,350.61,350.05,350.19,95047.0,338.1323,338.3639,337.8235,337.9586,95047.0
2022-12-22 09:50:00,350.2,350.63,350.17,350.62,85372.0,337.9682,338.3832,337.9393,338.3736,85372.0
2022-12-22 10:00:00,350.57,350.57,348.99,349.26,151557.0,338.3253,338.3253,336.8005,337.0611,151557.0
2022-12-22 10:10:00,349.25,349.3,348.58,349.23,119075.0,337.0514,337.0997,336.4048,337.0321,119075.0
2022-12-22 10:20:00,349.26,349.26,348.71,348.75,56996.0,337.0611,337.0611,336.5303,336.5689,56996.0
2022-12-22 10:30:00,348.7,348.79,348.23,348.32,94766.0,336.5206,336.6075,336.067,336.1539,94766.0
2022-12-22 10:40:00,348.38,348.98,348.18,348.75,294744.0,336.2118,336.7908,336.0188,336.5689,294744.0
2022-12-22 10:50:00,348.71,348.93,348.25,348.34,60285.0,336.5303,336.7426,336.0863,336.1732,60285.0
2022-12-22 11:00:00,348.31,348.78,348.06,348.29,63614.0,336.1442,336.5978,335.903,336.1249,63614.0
2022-12-22 11:10:00,348.28,348.64,347.98,348.32,54152.0,336.1153,336.4627,335.8258,336.1539,54152.0
2022-12-22 11:20:00,348.3,348.66,348.24,348.42,53995.0,336.1346,336.482,336.0767,336.2504,53995.0
2022-12-22 11:30:00,348.36,348.52,347.9,347.9,71338.0,336.1925,336.3469,335.7486,335.7486,71338.0
2022-12-22 11:40:00,347.88,347.94,347.53,347.64,193948.0,335.7293,335.7872,335.3915,335.4976,193948.0
2022-12-22 11:50:00,347.65,347.97,347.54,347.97,83162.0,335.5073,335.8161,335.4011,335.8161,83162.0
2022-12-22 12:00:00,347.91,347.98,347.63,347.78,77344.0,335.7582,335.8258,335.488,335.6328,77344.0
2022-12-22 12:10:00,347.8,347.86,347.41,347.47,47611.0,335.6521,335.71,335.2757,335.3336,47611.0
2022-12-22 12:20:00,347.46,347.51,345.96,346.17,159608.0,335.3239,335.3722,333.8763,334.079,159608.0
2022-12-22 12:30:00,346.11,346.32,345.8,345.99,110185.0,334.0211,334.2237,333.7219,333.9053,110185.0
2022-12-22 12:40:00,345.97,346.06,345.64,346.03,78591.0,333.886,333.9728,333.5675,333.9439,78591.0
2022-12-22 12:50:00,346.01,346.08,345.82,345.98,146497.0,333.9246,333.9921,333.7412,333.8956,146497.0
2022-12-22 13:00:00,345.92,345.92,344.8,345.07,254449.0,333.8377,333.8377,332.7568,333.0174,254449.0
2022-12-22 13:10:00,345.11,345.51,345.11,345.23,141835.0,333.056,333.442,333.056,333.1718,141835.0
2022-12-22 13:20:00,345.2,345.24,344.92,345.03,152074.0,333.1429,333.1815,332.8726,332.9788,152074.0
2022-12-22 13:30:00,345.0,345.12,344.34,345.11,202166.0,332.9499,333.0657,332.3129,333.056,202166.0
2022-12-22 13:40:00,345.1,345.37,344.99,345.18,92639.0,333.0464,333.3069,332.9402,333.1236,92639.0
2022-12-22 13:50:00,345.16,345.27,344.87,345.05,243927.0,333.1043,333.2104,332.8244,332.9981,243927.0
2022-12-22 14:00:00,345.06,345.62,345.04,345.28,122598.0,333.0078,333.5482,332.9885,333.2201,122598.0
2022-12-22 14:10:00,345.26,346.25,345.25,345.82,185245.0,333.2008,334.1562,333.1911,333.7412,185245.0
2022-12-22 14:20:00,345.8,346.68,345.37,346.61,151993.0,333.7219,334.5712,333.3069,334.5036,151993.0
2022-12-22 14:30:00,346.56,346.92,346.25,346.44,127455.0,334.4554,334.8028,334.1562,334.3396,127455.0
2022-12-22 14:40:00,346.4,346.97,346.19,346.96,85337.0,334.301,334.851,334.0983,334.8414,85337.0
2022-12-22 14:50:00,347.0,347.86,346.8,347.8,160659.0,334.88,335.71,334.687,335.6521,160659.0
2022-12-22 15:00:00,347.81,348.4,347.51,348.34,112373.0,335.6617,336.2311,335.3722,336.1732,112373.0
2022-12-22 15:10:00,348.35,348.6,347.8,348.56,85381.0,336.1828,336.4241,335.6521,336.3855,85381.0
2022-12-22 15:20:00,348.73,349.5,348.62,349.44,116333.0,336.5496,337.2927,336.4434,337.2348,116333.0
2022-12-22 15:30:00,349.48,349.63,348.41,348.72,93396.0,337.2734,337.4181,336.2407,336.5399,93396.0
2022-12-22 15:40:00,348.66,348.96,348.2,348.94,92515.0,336.482,336.7715,336.0381,336.7522,92515.0
2022-12-22 15:50:00,348.94,349.93,348.94,349.86,302914.0,336.7522,337.7077,336.7522,337.6401,302914.0
2022-12-23 09:30:00,348.93,350.29,347.71,347.76,376142.0,336.7426,338.0551,335.5652,335.6135,376142.0
2022-12-23 09:40:00,347.64,349.42,347.64,348.06,100132.0,335.4976,337.2155,335.4976,335.903,100132.0
2022-12-23 09:50:00,348.12,348.38,347.35,347.75,123436.0,335.9609,336.2118,335.2178,335.6038,123436.0
2022-12-23 10:00:00,347.81,349.33,347.58,348.58,107517.0,335.6617,337.1286,335.4397,336.4048,107517.0
2022-12-23 10:10:00,348.76,350.51,348.56,350.49,94692.0,336.5785,338.2674,336.3855,338.2481,94692.0
2022-12-23 10:20:00,350.48,350.81,350.0,350.43,78983.0,338.2384,338.5569,337.7752,338.1902,78983.0
2022-12-23 10:30:00,350.46,351.61,350.41,351.53,71790.0,338.2191,339.329,338.1709,339.2518,71790.0
2022-12-23 10:40:00,351.59,351.59,350.35,350.57,47139.0,339.3097,339.3097,338.113,338.3253,47139.0
2022-12-23 10:50:00,350.61,350.61,349.74,349.95,348076.0,338.3639,338.3639,337.5243,337.727,348076.0
2022-12-23 11:00:00,349.82,350.07,349.16,349.47,75440.0,337.6015,337.8428,336.9646,337.2637,75440.0
2022-12-23 11:10:00,349.53,350.27,349.53,350.02,45587.0,337.3216,338.0358,337.3216,337.7945,45587.0
2022-12-23 11:20:00,350.08,350.49,349.87,350.0,27703.0,337.8524,338.2481,337.6498,337.7752,27703.0
2022-12-23 11:30:00,350.1,350.7,349.94,350.65,78029.0,337.8717,338.4508,337.7173,338.4025,78029.0
2022-12-23 11:40:00,350.65,351.07,350.26,350.65,57677.0,338.4025,338.8078,338.0261,338.4025,57677.0
2022-12-23 11:50:00,350.68,350.86,350.22,350.6,36325.0,338.4315,338.6052,337.9875,338.3543,36325.0
2022-12-23 12:00:00,350.58,351.09,350.44,350.57,104430.0,338.335,338.8271,338.1998,338.3253,104430.0
2022-12-23 12:10:00,350.55,351.06,350.48,350.93,85495.0,338.306,338.7982,338.2384,338.6727,85495.0
2022-12-23 12:20:00,350.94,351.6,350.9,351.17,42364.0,338.6824,339.3193,338.6438,338.9043,42364.0
2022-12-23 12:30:00,351.16,351.73,351.14,351.3,74298.0,338.8947,339.4448,338.8754,339.0298,74298.0
2022-12-23 12:40:00,351.35,351.43,350.62,350.66,50482.0,339.0781,339.1553,338.3736,338.4122,50482.0
2022-12-23 12:50:00,350.7,350.96,350.64,350.87,38957.0,338.4508,338.7017,338.3929,338.6148,38957.0
2022-12-23 13:00:00,351.02,351.28,350.76,351.22,43881.0,338.7596,339.0105,338.5087,338.9526,43881.0
2022-12-23 13:10:00,351.29,351.35,350.6,351.04,35439.0,339.0202,339.0781,338.3543,338.7789,35439.0
2022-12-23 13:20:00,351.14,351.24,350.89,351.11,111862.0,338.8754,338.9719,338.6341,338.8464,111862.0
2022-12-23 13:30:00,351.12,351.38,351.04,351.1,97611.0,338.8561,339.107,338.7789,338.8368,97611.0
2022-12-23 13:40:00,351.03,351.25,350.1,350.74,82880.0,338.7692,338.9816,337.8717,338.4894,82880.0
2022-12-23 13:50:00,350.71,350.88,350.46,350.51,35174.0,338.4604,338.6245,338.2191,338.2674,35174.0
2022-12-23 14:00:00,350.53,350.61,350.14,350.3,54750.0,338.2867,338.3639,337.9103,338.0647,54750.0
2022-12-23 14:10:00,350.29,351.0,350.28,350.91,56540.0,338.0551,338.7403,338.0454,338.6534,56540.0
2022-12-23 14:20:00,350.9,350.93,350.44,350.77,61446.0,338.6438,338.6727,338.1998,338.5183,61446.0
2022-12-23 14:30:00,350.74,351.31,350.74,351.24,84892.0,338.4894,339.0395,338.4894,338.9719,84892.0
2022-12-23 14:40:00,351.26,351.26,350.8,350.9,50524.0,338.9912,338.9912,338.5473,338.6438,50524.0
2022-12-23 14:50:00,350.89,351.55,350.89,351.55,19924.0,338.6341,339.2711,338.6341,339.2711,19924.0
2022-12-23 15:00:00,351.52,351.95,351.18,351.35,27948.0,339.2421,339.6571,338.914,339.0781,27948.0
2022-12-23 15:10:00,351.4,351.87,351.32,351.55,48074.0,339.1263,339.5799,339.0491,339.2711,48074.0
2022-12-23 15:20:00,351.57,351.58,350.93,351.07,28638.0,339.2904,339.3,338.6727,338.8078,28638.0
2022-12-23 15:30:00,351.12,351.16,350.58,350.68,154419.0,338.8561,338.8947,338.335,338.4315,154419.0
2022-12-23 15:40:00,350.71,351.57,350.71,351.53,27107.0,338.4604,339.2904,338.4604,339.2518,27107.0
2022-12-23 15:50:00,351.51,351.86,351.0,351.83,111684.0,339.2325,339.5702,338.7403,339.5413,111684.0
2022-12-27 09:30:00,351.76,351.94,349.95,350.47,224683.0,339.4737,339.6475,337.727,338.2288,224683.0
2022-12-27 09:40:00,350.3,350.51,349.22,349.67,92810.0,338.0647,338.2674,337.0225,337.4567,92810.0
2022-12-27 09:50:00,349.66,349.97,349.37,349.63,87814.0,337.4471,337.7463,337.1672,337.4181,87814.0
2022-12-27 10:00:00,349.52,349.74,348.85,349.59,96924.0,337.312,337.5243,336.6654,337.3795,96924.0
2022-12-27 10:10:00,349.57,351.37,349.34,351.08,170793.0,337.3602,339.0974,337.1383,338.8175,170793.0
2022-12-27 10:20:00,351.06,351.87,351.05,351.4,133527.0,338.7982,339.5799,338.7885,339.1263,133527.0
2022-12-27 10:30:00,351.36,351.66,350.92,351.62,137824.0,339.0877,339.3772,338.6631,339.3386,137824.0
2022-12-27 10:40:00,351.58,352.04,351.38,351.82,61124.0,339.3,339.744,339.107,339.5316,61124.0
2022-12-27 10:50:00,351.83,351.83,350.83,350.96,72885.0,339.5413,339.5413,338.5762,338.7017,72885.0
2022-12-27 11:00:00,350.91,351.28,350.64,351.2,113930.0,338.6534,339.0105,338.3929,338.9333,113930.0
2022-12-27 11:10:00,351.17,351.35,350.86,350.93,53159.0,338.9043,339.0781,338.6052,338.6727,53159.0
2022-12-27 11:20:00,350.93,351.4,350.65,351.27,102666.0,338.6727,339.1263,338.4025,339.0009,102666.0
2022-12-27 11:30:00,351.21,351.6,350.97,351.45,76370.0,338.9429,339.3193,338.7113,339.1746,76370.0
2022-12-27 11:40:00,351.45,351.8,351.25,351.5,57211.0,339.1746,339.5123,338.9816,339.2228,57211.0
2022-12-27 11:50:00,351.46,351.64,351.24,351.25,52113.0,339.1842,339.3579,338.9719,338.9816,52113.0
2022-12-27 12:00:00,351.34,351.65,351.28,351.42,60961.0,339.0684,339.3676,339.0105,339.1456,60961.0
2022-12-27 12:10:00,351.41,352.02,351.41,351.57,37142.0,339.136,339.7247,339.136,339.2904,37142.0
2022-12-27 12:20:00,351.57,351.57,351.07,351.14,54815.0,339.2904,339.2904,338.8078,338.8754,54815.0
2022-12-27 12:30:00,351.15,351.38,351.12,351.37,32555.0,338.885,339.107,338.8561,339.0974,32555.0
2022-12-27 12:40:00,351.35,351.39,350.52,350.6,45700.0,339.0781,339.1167,338.277,338.3543,45700.0
2022-12-27 12:50:00,350.56,351.12,350.55,351.05,47108.0,338.3157,338.8561,338.306,338.7885,47108.0
2022-12-27 13:00:00,351.01,351.55,351.01,351.35,38183.0,338.7499,339.2711,338.7499,339.0781,38183.0
2022-12-27 13:10:00,351.36,351.47,351.11,351.13,55570.0,339.0877,339.1939,338.8464,338.8657,55570.0
2022-12-27 13:20:00,351.12,351.16,350.94,350.98,46633.0,338.8561,338.8947,338.6824,338.721,46633.0
2022-12-27 13:30:00,350.97,351.03,350.74,350.88,37588.0,338.7113,338.7692,338.4894,338.6245,37588.0
2022-12-27 13:40:00,350.89,351.02,350.63,350.84,49374.0,338.6341,338.7596,338.3832,338.5859,49374.0
2022-12-27 13:50:00,350.85,350.88,350.09,350.26,69233.0,338.5955,338.6245,337.8621,338.0261,69233.0
2022-12-27 14:00:00,350.24,350.68,350.17,350.48,48729.0,338.0068,338.4315,337.9393,338.2384,48729.0
2022-12-27 14:10:00,350.52,350.55,350.0,350.06,75350.0,338.277,338.306,337.7752,337.8331,75350.0
2022-12-27 14:20:00,350.07,350.29,349.75,349.84,50415.0,337.8428,338.0551,337.5339,337.6208,50415.0
2022-12-27 14:30:00,349.83,350.09,349.78,349.86,57544.0,337.6111,337.8621,337.5629,337.6401,57544.0
2022-12-27 14:40:00,349.78,350.37,349.63,350.33,55782.0,337.5629,338.1323,337.4181,338.0937,55782.0
2022-12-27 14:50:00,350.37,350.53,350.19,350.37,51777.0,338.1323,338.2867,337.9586,338.1323,51777.0
2022-12-27 15:00:00,350.4,350.77,350.21,350.77,72224.0,338.1612,338.5183,337.9779,338.5183,72224.0
2022-12-27 15:10:00,350.7,351.11,350.58,350.81,66785.0,338.4508,338.8464,338.335,338.5569,66785.0
2022-12-27 15:20:00,350.74,351.07,350.7,350.97,46101.0,338.4894,338.8078,338.4508,338.7113,46101.0
2022-12-27 15:30:00,351.03,351.36,350.85,351.26,90840.0,338.7692,339.0877,338.5955,338.9912,90840.0
2022-12-27 15:40:00,351.3,351.3,350.74,350.86,76630.0,339.0298,339.0298,338.4894,338.6052,76630.0
2022-12-27 15:50:00,350.82,350.84,350.15,350.46,279930.0,338.5666,338.5859,337.92,338.2191,279930.0
2022-12-28 09:30:00,350.42,352.2,349.76,351.83,218376.0,338.1805,339.8984,337.5436,339.5413,218376.0
2022-12-28 09:40:00,351.75,352.14,351.5,351.99,128040.0,339.4641,339.8405,339.2228,339.6957,128040.0
2022-12-28 09:50:00,351.9,351.93,350.66,351.06,69180.0,339.6088,339.6378,338.4122,338.7982,69180.0
2022-12-28 10:00:00,351.06,351.72,350.77,350.8,92500.0,338.7982,339.4351,338.5183,338.5473,92500.0
2022-12-28 10:10:00,350.85,351.21,350.54,351.18,58367.0,338.5955,338.9429,338.2964,338.914,58367.0
2022-12-28 10:20:00,351.22,351.22,349.4,349.7,70953.0,338.9526,338.9526,337.1962,337.4857,70953.0
2022-12-28 10:30:00,349.7,350.14,349.43,349.7,73445.0,337.4857,337.9103,337.2251,337.4857,73445.0
2022-12-28 10:40:00,349.67,349.99,349.53,349.68,61635.0,337.4567,337.7656,337.3216,337.4664,61635.0
2022-12-28 10:50:00,349.66,349.68,348.56,348.6,117280.0,337.4471,337.4664,336.3855,336.4241,117280.0
2022-12-28 11:00:00,348.59,348.82,348.06,348.17,67163.0,336.4145,336.6364,335.903,336.0091,67163.0
2022-12-28 11:10:00,348.2,348.49,347.82,348.38,165903.0,336.0381,336.318,335.6714,336.2118,165903.0
2022-12-28 11:20:00,348.43,348.53,348.17,348.35,63609.0,336.26,336.3566,336.0091,336.1828,63609.0
2022-12-28 11:30:00,348.32,348.47,347.78,347.94,41627.0,336.1539,336.2987,335.6328,335.7872,41627.0
2022-12-28 11:40:00,347.97,348.25,347.59,347.65,96107.0,335.8161,336.0863,335.4494,335.5073,96107.0
2022-12-28 11:50:00,347.65,347.91,347.44,347.49,93296.0,335.5073,335.7582,335.3046,335.3529,93296.0
2022-12-28 12:00:00,347.43,347.64,346.9,347.21,72850.0,335.295,335.4976,334.7835,335.0827,72850.0
2022-12-28 12:10:00,347.15,347.24,346.69,346.86,48890.0,335.0248,335.1116,334.5808,334.7449,48890.0
2022-12-28 12:20:00,346.82,347.16,346.69,347.15,126192.0,334.7063,335.0344,334.5808,335.0248,126192.0
2022-12-28 12:30:00,347.17,347.74,347.14,347.5,80400.0,335.0441,335.5941,335.0151,335.3625,80400.0
2022-12-28 12:40:00,347.57,348.26,347.38,348.26,59647.0,335.4301,336.096,335.2467,336.096,59647.0
2022-12-28 12:50:00,348.26,348.6,348.07,348.51,41078.0,336.096,336.4241,335.9126,336.3373,41078.0
2022-12-28 13:00:00,348.57,349.18,348.5,349.04,103908.0,336.3952,336.9839,336.3276,336.8487,103908.0
2022-12-28 13:10:00,349.04,349.35,348.71,348.88,54845.0,336.8487,337.1479,336.5303,336.6943,54845.0
2022-12-28 13:20:00,348.86,348.92,348.34,348.52,62749.0,336.675,336.7329,336.1732,336.3469,62749.0
2022-12-28 13:30:00,348.51,348.54,347.88,347.91,50733.0,336.3373,336.3662,335.7293,335.7582,50733.0
2022-12-28 13:40:00,347.9,348.37,347.9,348.18,76657.0,335.7486,336.2021,335.7486,336.0188,76657.0
2022-12-28 13:50:00,348.19,348.21,347.77,347.95,67402.0,336.0284,336.0477,335.6231,335.7968,67402.0
2022-12-28 14:00:00,347.97,348.22,347.67,347.73,46574.0,335.8161,336.0574,335.5266,335.5845,46574.0
2022-12-28 14:10:00,347.77,347.98,347.47,347.94,34994.0,335.6231,335.8258,335.3336,335.7872,34994.0
2022-12-28 14:20:00,347.98,347.98,347.55,347.76,60323.0,335.8258,335.8258,335.4108,335.6135,60323.0
2022-12-28 14:30:00,347.64,348.1,347.46,347.7,65900.0,335.4976,335.9416,335.3239,335.5555,65900.0
2022-12-28 14:40:00,347.71,348.55,347.7,348.21,67856.0,335.5652,336.3759,335.5555,336.0477,67856.0
2022-12-28 14:50:00,348.17,348.21,347.61,347.72,72580.0,336.0091,336.0477,335.4687,335.5748,72580.0
2022-12-28 15:00:00,347.67,347.74,347.03,347.06,118595.0,335.5266,335.5941,334.9089,334.9379,118595.0
2022-12-28 15:10:00,347.07,347.1,346.34,346.67,159904.0,334.9476,334.9765,334.243,334.5615,159904.0
2022-12-28 15:20:00,346.68,346.73,346.27,346.49,114500.0,334.5712,334.6194,334.1755,334.3878,114500.0
2022-12-28 15:30:00,346.46,346.85,346.28,346.52,137210.0,334.3589,334.7352,334.1851,334.4168,137210.0
2022-12-28 15:40:00,346.55,346.57,345.9,346.42,129749.0,334.4457,334.465,333.8184,334.3203,129749.0
2022-12-28 15:50:00,346.38,346.56,346.11,346.11,292931.0,334.2817,334.4554,334.0211,334.0211,292931.0
2022-12-29 09:30:00,348.85,349.95,348.47,349.8,149837.0,336.6654,337.727,336.2987,337.5822,149837.0
2022-12-29 09:40:00,349.82,350.64,349.82,350.47,134484.0,337.6015,338.3929,337.6015,338.2288,134484.0
2022-12-29 09:50:00,350.54,350.8,349.96,350.64,115125.0,338.2964,338.5473,337.7366,338.3929,115125.0
2022-12-29 10:00:00,350.67,351.27,350.44,351.0,92204.0,338.4218,339.0009,338.1998,338.7403,92204.0
2022-12-29 10:10:00,351.02,351.74,351.02,351.74,100337.0,338.7596,339.4544,338.7596,339.4544,100337.0
2022-12-29 10:20:00,351.75,351.83,351.17,351.27,111619.0,339.4641,339.5413,338.9043,339.0009,111619.0
2022-12-29 10:30:00,351.28,352.01,351.28,351.88,156258.0,339.0105,339.715,339.0105,339.5895,156258.0
2022-12-29 10:40:00,351.89,352.0,351.44,351.56,105989.0,339.5992,339.7054,339.1649,339.2807,105989.0
2022-12-29 10:50:00,351.56,352.13,351.56,352.04,139519.0,339.2807,339.8308,339.2807,339.744,139519.0
2022-12-29 11:00:00,352.03,352.14,351.48,351.58,76717.0,339.7343,339.8405,339.2035,339.3,76717.0
2022-12-29 11:10:00,351.56,351.78,351.27,351.63,89528.0,339.2807,339.493,339.0009,339.3483,89528.0
2022-12-29 11:20:00,351.66,351.86,351.42,351.78,56075.0,339.3772,339.5702,339.1456,339.493,56075.0
2022-12-29 11:30:00,351.79,352.38,351.79,352.27,71290.0,339.5027,340.0721,339.5027,339.9659,71290.0
2022-12-29 11:40:00,352.26,352.73,352.22,352.67,46195.0,339.9563,340.4099,339.9177,340.352,46195.0
2022-12-29 11:50:00,352.7,353.03,352.67,352.77,64614.0,340.3809,340.6994,340.352,340.4485,64614.0
2022-12-29 12:00:00,352.78,352.85,352.5,352.74,48470.0,340.4581,340.5257,340.1879,340.4195,48470.0
2022-12-29 12:10:00,352.8,352.97,352.5,352.84,38684.0,340.4774,340.6415,340.1879,340.516,38684.0
2022-12-29 12:20:00,352.79,352.95,352.59,352.65,33635.0,340.4678,340.6222,340.2747,340.3327,33635.0
2022-12-29 12:30:00,352.66,352.79,352.16,352.28,42611.0,340.3423,340.4678,339.8598,339.9756,42611.0
2022-12-29 12:40:00,352.3,352.53,352.25,352.38,29830.0,339.9949,340.2168,339.9466,340.0721,29830.0
2022-12-29 12:50:00,352.46,352.81,352.46,352.68,27016.0,340.1493,340.4871,340.1493,340.3616,27016.0
2022-12-29 13:00:00,352.65,352.79,352.09,352.19,77355.0,340.3327,340.4678,339.7922,339.8887,77355.0
2022-12-29 13:10:00,352.22,352.7,352.2,352.46,41776.0,339.9177,340.3809,339.8984,340.1493,41776.0
2022-12-29 13:20:00,352.42,352.58,352.23,352.47,31105.0,340.1107,340.2651,339.9273,340.1589,31105.0
2022-12-29 13:30:00,352.48,352.54,352.25,352.48,43937.0,340.1686,340.2265,339.9466,340.1686,43937.0
2022-12-29 13:40:00,352.5,352.77,352.46,352.6,56453.0,340.1879,340.4485,340.1493,340.2844,56453.0
2022-12-29 13:50:00,352.63,352.79,352.46,352.73,46258.0,340.3134,340.4678,340.1493,340.4099,46258.0
2022-12-29 14:00:00,352.7,353.13,352.69,352.78,47256.0,340.3809,340.7959,340.3713,340.4581,47256.0
2022-12-29 14:10:00,352.81,352.87,352.57,352.79,81590.0,340.4871,340.545,340.2554,340.4678,81590.0
2022-12-29 14:20:00,352.77,352.84,352.46,352.46,53438.0,340.4485,340.516,340.1493,340.1493,53438.0
2022-12-29 14:30:00,352.47,352.72,352.31,352.69,61849.0,340.1589,340.4002,340.0045,340.3713,61849.0
2022-12-29 14:40:00,352.66,352.95,352.64,352.68,81454.0,340.3423,340.6222,340.323,340.3616,81454.0
2022-12-29 14:50:00,352.7,352.71,352.36,352.44,33063.0,340.3809,340.3906,340.0528,340.13,33063.0
2022-12-29 15:00:00,352.39,352.72,352.36,352.61,46625.0,340.0817,340.4002,340.0528,340.294,46625.0
2022-12-29 15:10:00,352.6,352.6,352.07,352.22,112747.0,340.2844,340.2844,339.7729,339.9177,112747.0
2022-12-29 15:20:00,352.31,352.5,352.14,352.31,38469.0,340.0045,340.1879,339.8405,340.0045,38469.0
2022-12-29 15:30:00,352.31,352.63,352.31,352.42,77921.0,340.0045,340.3134,340.0045,340.1107,77921.0
2022-12-29 15:40:00,352.4,352.73,352.29,352.73,51385.0,340.0914,340.4099,339.9852,340.4099,51385.0
2022-12-29 15:50:00,352.74,352.86,352.08,352.26,293100.0,340.4195,340.5353,339.7826,339.9563,293100.0
2022-12-30 09:30:00,349.79,350.62,349.24,350.16,175175.0,337.5725,338.3736,337.0418,337.9296,175175.0
2022-12-30 09:40:00,349.94,350.13,348.3,348.41,112846.0,337.7173,337.9007,336.1346,336.2407,112846.0
2022-12-30 09:50:00,348.41,349.56,348.38,349.56,80435.0,336.2407,337.3506,336.2118,337.3506,80435.0
2022-12-30 10:00:00,349.53,349.67,348.8,348.92,81179.0,337.3216,337.4567,336.6171,336.7329,81179.0
2022-12-30 10:10:00,348.96,350.31,348.96,350.23,102182.0,336.7715,338.0744,336.7715,337.9972,102182.0
2022-12-30 10:20:00,350.19,350.37,349.69,349.93,92923.0,337.9586,338.1323,337.476,337.7077,92923.0
2022-12-30 10:30:00,349.88,349.98,349.45,349.73,65941.0,337.6594,337.7559,337.2444,337.5146,65941.0
2022-12-30 10:40:00,349.73,350.55,349.5,350.47,104137.0,337.5146,338.306,337.2927,338.2288,104137.0
2022-12-30 10:50:00,350.45,350.45,349.35,349.53,90433.0,338.2095,338.2095,337.1479,337.3216,90433.0
2022-12-30 11:00:00,349.46,349.75,349.33,349.7,199757.0,337.2541,337.5339,337.1286,337.4857,199757.0
2022-12-30 11:10:00,349.71,349.79,349.09,349.17,73528.0,337.4953,337.5725,336.897,336.9742,73528.0
2022-12-30 11:20:00,349.17,349.18,348.88,349.09,84029.0,336.9742,336.9839,336.6943,336.897,84029.0
2022-12-30 11:30:00,348.99,349.7,348.83,349.61,74138.0,336.8005,337.4857,336.6461,337.3988,74138.0
2022-12-30 11:40:00,349.59,349.65,349.36,349.44,81586.0,337.3795,337.4374,337.1576,337.2348,81586.0
2022-12-30 11:50:00,349.44,349.94,349.35,349.84,61384.0,337.2348,337.7173,337.1479,337.6208,61384.0
2022-12-30 12:00:00,349.88,349.95,349.59,349.71,58718.0,337.6594,337.727,337.3795,337.4953,58718.0
2022-12-30 12:10:00,349.7,349.94,349.52,349.81,55262.0,337.4857,337.7173,337.312,337.5918,55262.0
2022-12-30 12:20:00,349.8,350.04,349.73,349.87,58479.0,337.5822,337.8138,337.5146,337.6498,58479.0
2022-12-30 12:30:00,349.86,350.16,349.74,349.78,42804.0,337.6401,337.9296,337.5243,337.5629,42804.0
2022-12-30 12:40:00,349.77,350.0,349.69,349.8,40168.0,337.5532,337.7752,337.476,337.5822,40168.0
2022-12-30 12:50:00,349.84,350.04,349.52,350.04,95708.0,337.6208,337.8138,337.312,337.8138,95708.0
2022-12-30 13:00:00,350.0,350.0,349.62,349.67,76929.0,337.7752,337.7752,337.4085,337.4567,76929.0
2022-12-30 13:10:00,349.69,349.76,349.08,349.12,76285.0,337.476,337.5436,336.8873,336.9259,76285.0
2022-12-30 13:20:00,349.08,349.1,347.76,348.55,107394.0,336.8873,336.9066,335.6135,336.3759,107394.0
2022-12-30 13:30:00,348.55,349.16,348.5,348.91,84470.0,336.3759,336.9646,336.3276,336.7233,84470.0
2022-12-30 13:40:00,348.9,348.9,348.53,348.62,86083.0,336.7136,336.7136,336.3566,336.4434,86083.0
2022-12-30 13:50:00,348.6,348.81,348.48,348.56,67594.0,336.4241,336.6268,336.3083,336.3855,67594.0
2022-12-30 14:00:00,348.57,348.71,348.0,348.04,90377.0,336.3952,336.5303,335.8451,335.8837,90377.0
2022-12-30 14:10:00,348.02,348.29,347.89,348.11,100420.0,335.8644,336.1249,335.7389,335.9512,100420.0
2022-12-30 14:20:00,348.07,348.46,347.95,348.35,129301.0,335.9126,336.289,335.7968,336.1828,129301.0
2022-12-30 14:30:00,348.37,348.63,348.25,348.39,46189.0,336.2021,336.4531,336.0863,336.2214,46189.0
2022-12-30 14:40:00,348.4,348.44,347.98,348.03,60346.0,336.2311,336.2697,335.8258,335.874,60346.0
2022-12-30 14:50:00,348.04,348.53,348.04,348.31,52765.0,335.8837,336.3566,335.8837,336.1442,52765.0
2022-12-30 15:00:00,348.28,349.12,348.28,349.05,84448.0,336.1153,336.9259,336.1153,336.8584,84448.0
2022-12-30 15:10:00,349.03,350.09,348.96,349.67,140268.0,336.8391,337.8621,336.7715,337.4567,140268.0
2022-12-30 15:20:00,349.67,349.91,349.35,349.41,77711.0,337.4567,337.6884,337.1479,337.2058,77711.0
2022-12-30 15:30:00,349.44,350.18,349.35,350.12,91784.0,337.2348,337.9489,337.1479,337.891,91784.0
2022-12-30 15:40:00,350.11,350.97,349.97,350.97,178098.0,337.8814,338.7113,337.7463,338.7113,178098.0
2022-12-30 15:50:00,350.92,351.49,350.87,351.38,347101.0,338.6631,339.2132,338.6148,339.107,347101.0
2023-01-03 09:30:00,353.18,354.11,352.47,354.04,286282.0,340.8441,341.7417,340.1589,341.6741,286282.0
2023-01-03 09:40:00,354.13,355.05,351.96,352.38,168141.0,341.761,342.6488,339.6668,340.0721,168141.0
2023-01-03 09:50:00,352.32,352.76,350.7,350.74,142990.0,340.0142,340.4388,338.4508,338.4894,142990.0
2023-01-03 10:00:00,350.78,351.5,350.7,351.04,124055.0,338.528,339.2228,338.4508,338.7789,124055.0
2023-01-03 10:10:00,350.9,351.0,349.37,349.4,121847.0,338.6438,338.7403,337.1672,337.1962,121847.0
2023-01-03 10:20:00,349.41,350.04,349.31,350.02,88692.0,337.2058,337.8138,337.1093,337.7945,88692.0
2023-01-03 10:30:00,349.92,350.17,349.33,350.04,83350.0,337.698,337.9393,337.1286,337.8138,83350.0
2023-01-03 10:40:00,350.07,350.73,350.07,350.49,36065.0,337.8428,338.4797,337.8428,338.2481,36065.0
2023-01-03 10:50:00,350.5,351.01,350.04,351.01,53067.0,338.2577,338.7499,337.8138,338.7499,53067.0
2023-01-03 11:00:00,351.05,351.28,349.87,349.96,74046.0,338.7885,339.0105,337.6498,337.7366,74046.0
2023-01-03 11:10:00,349.92,349.92,348.71,349.11,82011.0,337.698,337.698,336.5303,336.9163,82011.0
2023-01-03 11:20:00,349.15,349.55,348.71,349.2,73885.0,336.9549,337.3409,336.5303,337.0032,73885.0
2023-01-03 11:30:00,349.21,349.22,348.3,348.85,52167.0,337.0128,337.0225,336.1346,336.6654,52167.0
2023-01-03 11:40:00,348.82,348.85,348.0,348.32,43343.0,336.6364,336.6654,335.8451,336.1539,43343.0
2023-01-03 11:50:00,348.26,348.53,347.96,348.35,45081.0,336.096,336.3566,335.8065,336.1828,45081.0
2023-01-03 12:00:00,348.38,348.84,348.09,348.66,50141.0,336.2118,336.6557,335.9319,336.482,50141.0
2023-01-03 12:10:00,348.63,348.87,348.3,348.44,48249.0,336.4531,336.6847,336.1346,336.2697,48249.0
2023-01-03 12:20:00,348.4,348.65,347.72,348.18,61046.0,336.2311,336.4724,335.5748,336.0188,61046.0
2023-01-03 12:30:00,348.16,349.14,348.16,348.69,47977.0,335.9995,336.9452,335.9995,336.511,47977.0
2023-01-03 12:40:00,348.66,348.67,347.19,347.46,66640.0,336.482,336.4917,335.0634,335.3239,66640.0
2023-01-03 12:50:00,347.54,348.14,347.31,347.9,118406.0,335.4011,335.9802,335.1792,335.7486,118406.0
2023-01-03 13:00:00,347.92,348.04,347.65,347.87,36265.0,335.7679,335.8837,335.5073,335.7196,36265.0
2023-01-03 13:10:00,347.83,348.23,347.69,347.78,40649.0,335.681,336.067,335.5459,335.6328,40649.0
2023-01-03 13:20:00,347.78,348.85,347.65,348.74,59932.0,335.6328,336.6654,335.5073,336.5592,59932.0
2023-01-03 13:30:00,348.63,348.83,348.38,348.38,32222.0,336.4531,336.6461,336.2118,336.2118,32222.0
2023-01-03 13:40:00,348.6,348.89,348.26,348.53,23082.0,336.4241,336.704,336.096,336.3566,23082.0
2023-01-03 13:50:00,348.56,349.12,348.4,349.0,39389.0,336.3855,336.9259,336.2311,336.8101,39389.0
2023-01-03 14:00:00,349.04,349.33,348.6,348.82,27014.0,336.8487,337.1286,336.4241,336.6364,27014.0
2023-01-03 14:10:00,348.81,348.86,348.2,348.49,43288.0,336.6268,336.675,336.0381,336.318,43288.0
2023-01-03 14:20:00,348.49,348.6,348.09,348.25,63765.0,336.318,336.4241,335.9319,336.0863,63765.0
2023-01-03 14:30:00,348.26,348.3,347.42,347.69,39754.0,336.096,336.1346,335.2853,335.5459,39754.0
2023-01-03 14:40:00,347.7,349.84,347.63,349.64,91133.0,335.5555,337.6208,335.488,337.4278,91133.0
2023-01-03 14:50:00,349.52,349.6,348.94,349.16,79352.0,337.312,337.3892,336.7522,336.9646,79352.0
2023-01-03 15:00:00,349.21,349.79,349.01,349.17,54487.0,337.0128,337.5725,336.8198,336.9742,54487.0
2023-01-03 15:10:00,349.16,350.19,349.14,349.8,74555.0,336.9646,337.9586,336.9452,337.5822,74555.0
2023-01-03 15:20:00,349.79,349.79,349.02,349.51,176466.0,337.5725,337.5725,336.8294,337.3023,176466.0
2023-01-03 15:30:00,349.5,350.15,349.46,349.74,156607.0,337.2927,337.92,337.2541,337.5243,156607.0
2023-01-03 15:40:00,349.71,350.08,349.53,349.92,160829.0,337.4953,337.8524,337.3216,337.698,160829.0
2023-01-03 15:50:00,349.99,350.28,349.74,349.92,373576.0,337.7656,338.0454,337.5243,337.698,373576.0
2023-01-04 09:30:00,352.1,352.65,350.94,352.12,171377.0,339.8019,340.3327,338.6824,339.8212,171377.0
2023-01-04 09:40:00,352.18,352.95,351.18,351.66,80794.0,339.8791,340.6222,338.914,339.3772,80794.0
2023-01-04 09:50:00,351.75,352.13,351.48,352.05,42317.0,339.4641,339.8308,339.2035,339.7536,42317.0
2023-01-04 10:00:00,352.08,353.04,349.69,350.03,132333.0,339.7826,340.709,337.476,337.8042,132333.0
2023-01-04 10:10:00,349.94,350.45,349.2,350.24,66979.0,337.7173,338.2095,337.0032,338.0068,66979.0
2023-01-04 10:20:00,350.35,350.7,349.73,350.7,46313.0,338.113,338.4508,337.5146,338.4508,46313.0
2023-01-04 10:30:00,350.61,350.71,349.99,350.26,71553.0,338.3639,338.4604,337.7656,338.0261,71553.0
2023-01-04 10:40:00,350.28,351.75,350.09,351.65,40663.0,338.0454,339.4641,337.8621,339.3676,40663.0
2023-01-04 10:50:00,351.61,351.89,351.39,351.81,20458.0,339.329,339.5992,339.1167,339.522,20458.0
2023-01-04 11:00:00,351.95,351.99,351.36,351.73,26114.0,339.6571,339.6957,339.0877,339.4448,26114.0
2023-01-04 11:10:00,351.85,352.47,351.79,352.17,25236.0,339.5606,340.1589,339.5027,339.8694,25236.0
2023-01-04 11:20:00,352.15,352.55,352.04,352.44,22802.0,339.8501,340.2361,339.744,340.13,22802.0
2023-01-04 11:30:00,352.46,354.01,352.46,353.9,101991.0,340.1493,341.6452,340.1493,341.539,101991.0
2023-01-04 11:40:00,353.93,354.15,353.78,354.05,70285.0,341.5679,341.7803,341.4232,341.6838,70285.0
2023-01-04 11:50:00,354.09,354.57,353.93,354.21,37274.0,341.7224,342.1856,341.5679,341.8382,37274.0
2023-01-04 12:00:00,354.29,354.3,353.86,353.99,37942.0,341.9154,341.925,341.5004,341.6258,37942.0
2023-01-04 12:10:00,353.97,354.16,353.87,354.08,42262.0,341.6065,341.7899,341.51,341.7127,42262.0
2023-01-04 12:20:00,354.08,354.33,353.92,353.92,27427.0,341.7127,341.954,341.5583,341.5583,27427.0
2023-01-04 12:30:00,353.98,354.4,353.97,354.3,31688.0,341.6162,342.0215,341.6065,341.925,31688.0
2023-01-04 12:40:00,354.3,354.42,354.04,354.1,61190.0,341.925,342.0408,341.6741,341.732,61190.0
2023-01-04 12:50:00,354.12,354.19,353.17,353.17,18234.0,341.7513,341.8189,340.8345,340.8345,18234.0
2023-01-04 13:00:00,353.15,353.19,352.54,353.1,33226.0,340.8152,340.8538,340.2265,340.7669,33226.0
2023-01-04 13:10:00,353.12,353.82,353.07,353.74,16811.0,340.7862,341.4618,340.738,341.3846,16811.0
2023-01-04 13:20:00,353.75,353.84,353.6,353.6,19639.0,341.3942,341.4811,341.2495,341.2495,19639.0
2023-01-04 13:30:00,353.61,354.05,353.58,353.96,49406.0,341.2591,341.6838,341.2302,341.5969,49406.0
2023-01-04 13:40:00,353.93,353.99,353.32,353.61,60296.0,341.5679,341.6258,340.9793,341.2591,60296.0
2023-01-04 13:50:00,353.57,353.69,352.8,353.03,38768.0,341.2205,341.3363,340.4774,340.6994,38768.0
2023-01-04 14:00:00,353.1,354.24,351.29,351.93,115448.0,340.7669,341.8671,339.0202,339.6378,115448.0
2023-01-04 14:10:00,351.94,353.44,351.53,353.34,65733.0,339.6475,341.0951,339.2518,340.9986,65733.0
2023-01-04 14:20:00,353.25,353.27,350.3,350.54,61799.0,340.9117,340.931,338.0647,338.2964,61799.0
2023-01-04 14:30:00,350.4,351.2,350.25,350.96,60575.0,338.1612,338.9333,338.0165,338.7017,60575.0
2023-01-04 14:40:00,350.91,351.67,350.64,351.13,49154.0,338.6534,339.3869,338.3929,338.8657,49154.0
2023-01-04 14:50:00,351.01,352.23,350.75,352.15,46209.0,338.7499,339.9273,338.499,339.8501,46209.0
2023-01-04 15:00:00,352.22,352.85,351.98,352.29,41577.0,339.9177,340.5257,339.6861,339.9852,41577.0
2023-01-04 15:10:00,352.33,352.58,351.98,352.37,54872.0,340.0238,340.2651,339.6861,340.0624,54872.0
2023-01-04 15:20:00,352.41,352.49,351.59,351.71,46580.0,340.101,340.1782,339.3097,339.4255,46580.0
2023-01-04 15:30:00,351.63,351.82,350.55,350.87,53812.0,339.3483,339.5316,338.306,338.6148,53812.0
2023-01-04 15:40:00,350.81,351.15,350.27,351.15,46242.0,338.5569,338.885,338.0358,338.885,46242.0
2023-01-04 15:50:00,351.25,352.79,351.13,352.58,101761.0,338.9816,340.4678,338.8657,340.2651,101761.0
2023-01-05 09:30:00,350.73,350.78,349.05,349.23,124575.0,338.4797,338.528,336.8584,337.0321,124575.0
2023-01-05 09:40:00,349.08,349.08,348.15,348.48,97517.0,336.8873,336.8873,335.9898,336.3083,97517.0
2023-01-05 09:50:00,348.51,349.56,348.4,349.4,81176.0,336.3373,337.3506,336.2311,337.1962,81176.0
2023-01-05 10:00:00,349.27,350.8,348.88,349.86,143947.0,337.0707,338.5473,336.6943,337.6401,143947.0
2023-01-05 10:10:00,349.95,350.61,349.37,349.52,75480.0,337.727,338.3639,337.1672,337.312,75480.0
2023-01-05 10:20:00,349.59,349.77,348.88,349.44,34835.0,337.3795,337.5532,336.6943,337.2348,34835.0
2023-01-05 10:30:00,349.43,349.53,348.75,349.15,153386.0,337.2251,337.3216,336.5689,336.9549,153386.0
2023-01-05 10:40:00,349.1,349.77,348.8,349.41,18190.0,336.9066,337.5532,336.6171,337.2058,18190.0
2023-01-05 10:50:00,349.37,349.37,348.53,348.61,59181.0,337.1672,337.1672,336.3566,336.4338,59181.0
2023-01-05 11:00:00,348.53,348.99,348.37,348.84,35765.0,336.3566,336.8005,336.2021,336.6557,35765.0
2023-01-05 11:10:00,348.92,349.47,348.72,348.72,48637.0,336.7329,337.2637,336.5399,336.5399,48637.0
2023-01-05 11:20:00,348.65,348.74,348.06,348.52,62303.0,336.4724,336.5592,335.903,336.3469,62303.0
2023-01-05 11:30:00,348.42,348.89,348.4,348.59,24269.0,336.2504,336.704,336.2311,336.4145,24269.0
2023-01-05 11:40:00,348.56,349.26,348.46,348.98,35494.0,336.3855,337.0611,336.289,336.7908,35494.0
2023-01-05 11:50:00,349.07,349.08,348.4,348.57,38065.0,336.8777,336.8873,336.2311,336.3952,38065.0
2023-01-05 12:00:00,348.56,349.31,348.51,349.17,31147.0,336.3855,337.1093,336.3373,336.9742,31147.0
2023-01-05 12:10:00,349.17,349.17,348.41,348.41,24272.0,336.9742,336.9742,336.2407,336.2407,24272.0
2023-01-05 12:20:00,348.36,349.13,348.36,348.9,22047.0,336.1925,336.9356,336.1925,336.7136,22047.0
2023-01-05 12:30:00,348.92,349.57,348.91,349.05,34703.0,336.7329,337.3602,336.7233,336.8584,34703.0
2023-01-05 12:40:00,349.04,349.05,348.68,348.89,31807.0,336.8487,336.8584,336.5013,336.704,31807.0
2023-01-05 12:50:00,348.88,348.99,348.56,348.63,54163.0,336.6943,336.8005,336.3855,336.4531,54163.0
2023-01-05 13:00:00,348.64,348.87,348.41,348.83,31896.0,336.4627,336.6847,336.2407,336.6461,31896.0
2023-01-05 13:10:00,348.82,348.82,348.31,348.39,19105.0,336.6364,336.6364,336.1442,336.2214,19105.0
2023-01-05 13:20:00,348.56,350.48,348.56,349.88,128558.0,336.3855,338.2384,336.3855,337.6594,128558.0
2023-01-05 13:30:00,349.94,350.5,349.86,349.96,46564.0,337.7173,338.2577,337.6401,337.7366,46564.0
2023-01-05 13:40:00,350.09,350.28,349.65,349.78,38422.0,337.8621,338.0454,337.4374,337.5629,38422.0
2023-01-05 13:50:00,349.69,350.08,349.5,349.68,36199.0,337.476,337.8524,337.2927,337.4664,36199.0
2023-01-05 14:00:00,349.76,350.1,349.59,350.1,19468.0,337.5436,337.8717,337.3795,337.8717,19468.0
2023-01-05 14:10:00,350.05,350.08,349.38,349.77,36821.0,337.8235,337.8524,337.1769,337.5532,36821.0
2023-01-05 14:20:00,349.85,349.85,349.26,349.32,38356.0,337.6305,337.6305,337.0611,337.119,38356.0
2023-01-05 14:30:00,349.33,350.43,349.33,350.12,50307.0,337.1286,338.1902,337.1286,337.891,50307.0
2023-01-05 14:40:00,350.28,350.74,350.05,350.47,29324.0,338.0454,338.4894,337.8235,338.2288,29324.0
2023-01-05 14:50:00,350.46,350.59,349.89,349.95,61400.0,338.2191,338.3446,337.6691,337.727,61400.0
2023-01-05 15:00:00,349.9,349.9,349.39,349.41,65991.0,337.6787,337.6787,337.1865,337.2058,65991.0
2023-01-05 15:10:00,349.42,349.45,348.99,349.07,52810.0,337.2155,337.2444,336.8005,336.8777,52810.0
2023-01-05 15:20:00,349.04,349.23,348.61,348.8,47208.0,336.8487,337.0321,336.4338,336.6171,47208.0
2023-01-05 15:30:00,348.74,349.12,348.43,348.99,107601.0,336.5592,336.9259,336.26,336.8005,107601.0
2023-01-05 15:40:00,348.97,349.05,348.4,348.54,42984.0,336.7812,336.8584,336.2311,336.3662,42984.0
2023-01-05 15:50:00,348.51,348.79,348.18,348.61,201267.0,336.3373,336.6075,336.0188,336.4338,201267.0
2023-01-06 09:30:00,351.59,352.83,350.18,350.39,169689.0,339.3097,340.5064,337.9489,338.1516,169689.0
2023-01-06 09:40:00,350.44,350.59,348.73,349.1,103509.0,338.1998,338.3446,336.5496,336.9066,103509.0
2023-01-06 09:50:00,349.13,350.56,349.13,349.83,74758.0,336.9356,338.3157,336.9356,337.6111,74758.0
2023-01-06 10:00:00,349.97,352.2,349.89,351.75,102962.0,337.7463,339.8984,337.6691,339.4641,102962.0
2023-01-06 10:10:00,351.77,352.79,351.58,352.54,68207.0,339.4834,340.4678,339.3,340.2265,68207.0
2023-01-06 10:20:00,352.49,352.54,351.6,351.87,31306.0,340.1782,340.2265,339.3193,339.5799,31306.0
2023-01-06 10:30:00,352.0,353.47,351.95,353.41,60195.0,339.7054,341.124,339.6571,341.0661,60195.0
2023-01-06 10:40:00,353.38,354.0,353.03,353.98,55596.0,341.0372,341.6355,340.6994,341.6162,55596.0
2023-01-06 10:50:00,353.98,354.29,353.71,353.99,51582.0,341.6162,341.9154,341.3556,341.6258,51582.0
2023-01-06 11:00:00,354.18,354.76,353.98,354.54,41411.0,341.8092,342.369,341.6162,342.1566,41411.0
2023-01-06 11:10:00,354.51,354.63,353.89,354.05,67279.0,342.1277,342.2435,341.5293,341.6838,67279.0
2023-01-06 11:20:00,354.03,354.55,353.98,354.07,71983.0,341.6645,342.1663,341.6162,341.7031,71983.0
2023-01-06 11:30:00,354.17,354.53,353.77,354.52,37975.0,341.7996,342.147,341.4135,342.1373,37975.0
2023-01-06 11:40:00,354.47,354.7,354.15,354.58,56757.0,342.0891,342.3111,341.7803,342.1952,56757.0
2023-01-06 11:50:00,354.57,355.35,354.57,354.92,64177.0,342.1856,342.9383,342.1856,342.5234,64177.0
2023-01-06 12:00:00,354.94,355.15,354.93,354.98,52346.0,342.5427,342.7453,342.533,342.5813,52346.0
2023-01-06 12:10:00,354.96,355.15,354.57,354.79,70586.0,342.562,342.7453,342.1856,342.3979,70586.0
2023-01-06 12:20:00,354.87,354.87,354.15,354.37,28955.0,342.4751,342.4751,341.7803,341.9926,28955.0
2023-01-06 12:30:00,354.29,354.57,354.03,354.36,29740.0,341.9154,342.1856,341.6645,341.9829,29740.0
2023-01-06 12:40:00,354.36,354.43,354.0,354.39,27006.0,341.9829,342.0505,341.6355,342.0119,27006.0
2023-01-06 12:50:00,354.33,354.36,353.9,354.2,29906.0,341.954,341.9829,341.539,341.8285,29906.0
2023-01-06 13:00:00,354.18,354.53,353.96,354.38,36595.0,341.8092,342.147,341.5969,342.0022,36595.0
2023-01-06 13:10:00,354.37,354.67,354.25,354.42,50333.0,341.9926,342.2821,341.8768,342.0408,50333.0
2023-01-06 13:20:00,354.42,354.88,354.35,354.8,21882.0,342.0408,342.4848,341.9733,342.4076,21882.0
2023-01-06 13:30:00,354.81,355.19,354.77,355.19,44062.0,342.4172,342.7839,342.3786,342.7839,44062.0
2023-01-06 13:40:00,355.15,355.47,355.03,355.14,32248.0,342.7453,343.0542,342.6295,342.7357,32248.0
2023-01-06 13:50:00,355.18,355.43,354.95,355.38,28479.0,342.7743,343.0156,342.5523,342.9673,28479.0
2023-01-06 14:00:00,355.44,355.71,355.38,355.69,57832.0,343.0252,343.2858,342.9673,343.2665,57832.0
2023-01-06 14:10:00,355.72,356.35,355.67,356.28,51163.0,343.2954,343.9034,343.2472,343.8359,51163.0
2023-01-06 14:20:00,356.28,356.62,356.24,356.28,100709.0,343.8359,344.164,343.7973,343.8359,100709.0
2023-01-06 14:30:00,356.33,356.86,356.28,356.8,112111.0,343.8841,344.3956,343.8359,344.3377,112111.0
2023-01-06 14:40:00,356.74,356.88,356.44,356.78,59277.0,344.2798,344.4149,343.9903,344.3184,59277.0
2023-01-06 14:50:00,356.77,357.24,356.75,357.04,68668.0,344.3087,344.7623,344.2894,344.5693,68668.0
2023-01-06 15:00:00,357.02,357.62,357.02,357.55,85611.0,344.55,345.1291,344.55,345.0615,85611.0
2023-01-06 15:10:00,357.58,357.67,357.13,357.19,77080.0,345.0905,345.1773,344.6562,344.7141,77080.0
2023-01-06 15:20:00,357.21,357.21,356.79,356.85,99589.0,344.7334,344.7334,344.3281,344.386,99589.0
2023-01-06 15:30:00,356.86,357.37,356.85,357.21,69649.0,344.3956,344.8878,344.386,344.7334,69649.0
2023-01-06 15:40:00,357.21,357.49,356.95,356.96,71625.0,344.7334,345.0036,344.4825,344.4921,71625.0
2023-01-06 15:50:00,357.0,357.0,356.28,356.59,216353.0,344.5307,344.5307,343.8359,344.135,216353.0
2023-01-09 09:30:00,358.73,359.12,357.78,358.25,239235.0,346.2003,346.5767,345.2835,345.7371,239235.0
2023-01-09 09:40:00,358.26,359.39,358.05,359.33,70864.0,345.7467,346.8372,345.544,346.7793,70864.0
2023-01-09 09:50:00,359.36,359.89,359.17,359.83,127132.0,346.8083,347.3198,346.6249,347.2619,127132.0
2023-01-09 10:00:00,359.85,360.25,359.81,359.94,92189.0,347.2812,347.6672,347.2426,347.368,92189.0
2023-01-09 10:10:00,360.04,360.26,359.5,360.03,71242.0,347.4645,347.6769,346.9434,347.4549,71242.0
2023-01-09 10:20:00,360.06,360.34,359.54,359.67,136257.0,347.4838,347.7541,346.982,347.1075,136257.0
2023-01-09 10:30:00,359.69,360.88,359.69,360.71,83940.0,347.1268,348.2752,347.1268,348.1111,83940.0
2023-01-09 10:40:00,360.75,361.32,360.48,361.32,56485.0,348.1497,348.6998,347.8892,348.6998,56485.0
2023-01-09 10:50:00,361.32,361.33,360.74,360.76,163465.0,348.6998,348.7095,348.1401,348.1594,163465.0
2023-01-09 11:00:00,360.8,361.4,360.78,361.25,114912.0,348.198,348.777,348.1787,348.6323,114912.0
2023-01-09 11:10:00,361.31,361.73,361.25,361.44,71700.0,348.6902,349.0955,348.6323,348.8156,71700.0
2023-01-09 11:20:00,361.46,361.72,361.38,361.61,58187.0,348.8349,349.0859,348.7577,348.9797,58187.0
2023-01-09 11:30:00,361.61,361.66,361.01,361.06,39703.0,348.9797,349.028,348.4007,348.4489,39703.0
2023-01-09 11:40:00,361.06,361.38,360.97,361.31,54311.0,348.4489,348.7577,348.3621,348.6902,54311.0
2023-01-09 11:50:00,361.36,361.69,361.25,361.44,27701.0,348.7384,349.0569,348.6323,348.8156,27701.0
2023-01-09 12:00:00,361.43,361.43,360.85,361.04,26808.0,348.806,348.806,348.2462,348.4296,26808.0
2023-01-09 12:10:00,361.05,361.21,360.61,360.64,46476.0,348.4393,348.5937,348.0146,348.0436,46476.0
2023-01-09 12:20:00,360.72,361.06,360.69,361.04,27619.0,348.1208,348.4489,348.0918,348.4296,27619.0
2023-01-09 12:30:00,360.98,361.04,360.25,360.25,22340.0,348.3717,348.4296,347.6672,347.6672,22340.0
2023-01-09 12:40:00,360.28,360.51,360.07,360.32,40390.0,347.6962,347.9181,347.4935,347.7348,40390.0
2023-01-09 12:50:00,360.31,360.57,360.31,360.5,47519.0,347.7251,347.976,347.7251,347.9085,47519.0
2023-01-09 13:00:00,360.48,360.6,359.87,359.92,44926.0,347.8892,348.005,347.3005,347.3487,44926.0
2023-01-09 13:10:00,359.91,360.27,359.79,360.23,104728.0,347.3391,347.6865,347.2233,347.6479,104728.0
2023-01-09 13:20:00,360.2,360.5,360.0,360.22,42515.0,347.6189,347.9085,347.4259,347.6382,42515.0
2023-01-09 13:30:00,360.19,360.22,359.07,359.41,63605.0,347.6093,347.6382,346.5284,346.8565,63605.0
2023-01-09 13:40:00,359.36,359.36,358.25,358.64,41395.0,346.8083,346.8083,345.7371,346.1134,41395.0
2023-01-09 13:50:00,358.63,358.85,358.45,358.8,73795.0,346.1038,346.3161,345.9301,346.2678,73795.0
2023-01-09 14:00:00,358.8,359.37,358.3,358.87,51162.0,346.2678,346.8179,345.7853,346.3354,51162.0
2023-01-09 14:10:00,358.93,359.02,358.58,358.78,65032.0,346.3933,346.4802,346.0555,346.2485,65032.0
2023-01-09 14:20:00,358.85,359.1,358.62,358.88,39485.0,346.3161,346.5574,346.0941,346.3451,39485.0
2023-01-09 14:30:00,358.89,359.03,358.21,358.29,97207.0,346.3547,346.4898,345.6985,345.7757,97207.0
2023-01-09 14:40:00,358.27,358.55,358.12,358.25,110614.0,345.7564,346.0266,345.6116,345.7371,110614.0
2023-01-09 14:50:00,358.3,358.34,357.25,357.38,66314.0,345.7853,345.8239,344.772,344.8974,66314.0
2023-01-09 15:00:00,357.26,357.61,357.2,357.47,48562.0,344.7816,345.1194,344.7237,344.9843,48562.0
2023-01-09 15:10:00,357.51,357.54,356.74,357.17,76175.0,345.0229,345.0519,344.2798,344.6948,76175.0
2023-01-09 15:20:00,357.11,357.5,356.81,356.84,41576.0,344.6369,345.0133,344.3474,344.3763,41576.0
2023-01-09 15:30:00,356.88,356.99,356.36,356.59,65348.0,344.4149,344.5211,343.9131,344.135,65348.0
2023-01-09 15:40:00,356.54,357.02,356.23,356.46,68416.0,344.0868,344.55,343.7876,344.0096,68416.0
2023-01-09 15:50:00,356.6,356.91,356.22,356.38,186897.0,344.1447,344.4439,343.778,343.9324,186897.0
2023-01-10 09:30:00,355.84,357.63,355.76,357.08,128531.0,343.4112,345.1387,343.334,344.6079,128531.0
2023-01-10 09:40:00,357.12,357.27,355.76,356.46,41350.0,344.6465,344.7913,343.334,344.0096,41350.0
2023-01-10 09:50:00,356.33,357.37,355.65,356.89,62452.0,343.8841,344.8878,343.2279,344.4246,62452.0
2023-01-10 10:00:00,356.98,357.19,356.41,356.87,52559.0,344.5114,344.7141,343.9613,344.4053,52559.0
2023-01-10 10:10:00,356.86,358.35,356.86,357.51,51609.0,344.3956,345.8336,344.3956,345.0229,51609.0
2023-01-10 10:20:00,357.49,357.62,356.57,356.72,59309.0,345.0036,345.1291,344.1157,344.2605,59309.0
2023-01-10 10:30:00,356.72,356.72,355.44,355.96,85229.0,344.2605,344.2605,343.0252,343.527,85229.0
2023-01-10 10:40:00,355.97,356.04,354.96,355.54,48636.0,343.5367,343.6042,342.562,343.1217,48636.0
2023-01-10 10:50:00,355.5,357.04,355.5,356.89,35280.0,343.0831,344.5693,343.0831,344.4246,35280.0
2023-01-10 11:00:00,356.85,357.14,356.7,356.87,58229.0,344.386,344.6658,344.2412,344.4053,58229.0
2023-01-10 11:10:00,356.7,357.24,356.67,356.79,50035.0,344.2412,344.7623,344.2122,344.3281,50035.0
2023-01-10 11:20:00,356.86,357.13,356.42,356.43,46990.0,344.3956,344.6562,343.971,343.9806,46990.0
2023-01-10 11:30:00,356.68,356.7,356.14,356.17,27603.0,344.2219,344.2412,343.7008,343.7297,27603.0
2023-01-10 11:40:00,356.27,356.46,355.93,356.45,22447.0,343.8262,344.0096,343.4981,343.9999,22447.0
2023-01-10 11:50:00,356.47,356.8,356.29,356.6,21187.0,344.0192,344.3377,343.8455,344.1447,21187.0
2023-01-10 12:00:00,356.6,356.69,355.81,356.65,110628.0,344.1447,344.2315,343.3823,344.1929,110628.0
2023-01-10 12:10:00,356.57,357.09,356.46,356.5,49625.0,344.1157,344.6176,344.0096,344.0482,49625.0
2023-01-10 12:20:00,356.51,356.72,356.26,356.58,41444.0,344.0578,344.2605,343.8166,344.1254,41444.0
2023-01-10 12:30:00,356.56,357.6,356.49,357.58,49367.0,344.1061,345.1098,344.0385,345.0905,49367.0
2023-01-10 12:40:00,357.49,357.51,357.1,357.21,32274.0,345.0036,345.0229,344.6272,344.7334,32274.0
2023-01-10 12:50:00,357.22,357.4,357.05,357.25,14286.0,344.743,344.9167,344.579,344.772,14286.0
2023-01-10 13:00:00,357.27,357.77,357.11,357.77,104438.0,344.7913,345.2738,344.6369,345.2738,104438.0
2023-01-10 13:10:00,357.8,357.8,357.06,357.19,28751.0,345.3028,345.3028,344.5886,344.7141,28751.0
2023-01-10 13:20:00,357.2,357.5,357.04,357.38,21714.0,344.7237,345.0133,344.5693,344.8974,21714.0
2023-01-10 13:30:00,357.38,357.94,357.29,357.78,49173.0,344.8974,345.4379,344.8106,345.2835,49173.0
2023-01-10 13:40:00,357.78,358.0,357.49,357.73,67034.0,345.2835,345.4958,345.0036,345.2352,67034.0
2023-01-10 13:50:00,357.79,358.0,357.37,357.93,42484.0,345.2931,345.4958,344.8878,345.4282,42484.0
2023-01-10 14:00:00,358.08,358.25,357.8,358.13,50340.0,345.573,345.7371,345.3028,345.6212,50340.0
2023-01-10 14:10:00,358.16,358.4,358.06,358.34,28285.0,345.6502,345.8818,345.5537,345.8239,28285.0
2023-01-10 14:20:00,358.35,358.48,357.98,358.29,21203.0,345.8336,345.959,345.4765,345.7757,21203.0
2023-01-10 14:30:00,358.32,358.58,358.05,358.12,44103.0,345.8046,346.0555,345.544,345.6116,44103.0
2023-01-10 14:40:00,358.0,358.1,357.7,357.96,38558.0,345.4958,345.5923,345.2063,345.4572,38558.0
2023-01-10 14:50:00,357.97,357.99,357.74,357.91,46084.0,345.4668,345.4861,345.2449,345.4089,46084.0
2023-01-10 15:00:00,357.91,357.95,357.24,357.67,67701.0,345.4089,345.4475,344.7623,345.1773,67701.0
2023-01-10 15:10:00,357.65,358.17,357.39,358.08,80156.0,345.158,345.6598,344.9071,345.573,80156.0
2023-01-10 15:20:00,358.11,358.11,357.81,357.91,73756.0,345.6019,345.6019,345.3124,345.4089,73756.0
2023-01-10 15:30:00,357.91,358.17,357.73,358.05,65433.0,345.4089,345.6598,345.2352,345.544,65433.0
2023-01-10 15:40:00,358.03,358.24,357.82,358.13,67939.0,345.5247,345.7274,345.3221,345.6212,67939.0
2023-01-10 15:50:00,358.16,358.95,358.16,358.9,281487.0,345.6502,346.4126,345.6502,346.3644,281487.0
2023-01-11 09:30:00,360.41,360.96,360.02,360.77,185291.0,347.8216,348.3524,347.4452,348.169,185291.0
2023-01-11 09:40:00,360.81,361.24,360.58,360.82,108378.0,348.2076,348.6226,347.9857,348.2173,108378.0
2023-01-11 09:50:00,360.82,360.98,360.23,360.48,61584.0,348.2173,348.3717,347.6479,347.8892,61584.0
2023-01-11 10:00:00,360.48,360.95,360.25,360.9,101496.0,347.8892,348.3428,347.6672,348.2945,101496.0
2023-01-11 10:10:00,360.89,361.02,360.37,360.62,63598.0,348.2848,348.4103,347.783,348.0243,63598.0
2023-01-11 10:20:00,360.63,361.17,360.44,361.11,74089.0,348.0339,348.5551,347.8506,348.4972,74089.0
2023-01-11 10:30:00,361.14,361.14,360.0,360.3,90009.0,348.5261,348.5261,347.4259,347.7155,90009.0
2023-01-11 10:40:00,360.31,360.67,360.19,360.58,51479.0,347.7251,348.0725,347.6093,347.9857,51479.0
2023-01-11 10:50:00,360.6,360.62,359.66,359.83,105655.0,348.005,348.0243,347.0978,347.2619,105655.0
2023-01-11 11:00:00,359.81,360.23,359.76,360.1,71782.0,347.2426,347.6479,347.1943,347.5224,71782.0
2023-01-11 11:10:00,360.13,360.88,360.04,360.68,52219.0,347.5514,348.2752,347.4645,348.0822,52219.0
2023-01-11 11:20:00,360.68,360.82,360.55,360.75,50635.0,348.0822,348.2173,347.9567,348.1497,50635.0
2023-01-11 11:30:00,360.75,360.93,360.49,360.67,46141.0,348.1497,348.3234,347.8988,348.0725,46141.0
2023-01-11 11:40:00,360.67,361.03,360.67,361.0,47444.0,348.0725,348.42,348.0725,348.391,47444.0
2023-01-11 11:50:00,360.99,361.14,360.84,360.88,112119.0,348.3814,348.5261,348.2366,348.2752,112119.0
2023-01-11 12:00:00,360.9,361.16,360.9,361.08,194016.0,348.2945,348.5454,348.2945,348.4682,194016.0
2023-01-11 12:10:00,361.07,361.57,361.07,361.38,78432.0,348.4586,348.9411,348.4586,348.7577,78432.0
2023-01-11 12:20:00,361.39,361.7,361.31,361.56,77410.0,348.7674,349.0666,348.6902,348.9314,77410.0
2023-01-11 12:30:00,361.53,361.61,361.1,361.24,87755.0,348.9025,348.9797,348.4875,348.6226,87755.0
2023-01-11 12:40:00,361.24,361.38,361.17,361.36,50862.0,348.6226,348.7577,348.5551,348.7384,50862.0
2023-01-11 12:50:00,361.37,361.48,361.15,361.3,60101.0,348.7481,348.8542,348.5358,348.6805,60101.0
2023-01-11 13:00:00,361.3,361.79,361.3,361.79,56787.0,348.6805,349.1534,348.6805,349.1534,56787.0
2023-01-11 13:10:00,361.77,362.25,361.07,361.42,155279.0,349.1341,349.5973,348.4586,348.7963,155279.0
2023-01-11 13:20:00,361.42,361.95,361.3,361.85,50826.0,348.7963,349.3078,348.6805,349.2113,50826.0
2023-01-11 13:30:00,361.89,362.04,361.8,361.9,44544.0,349.2499,349.3947,349.1631,349.2596,44544.0
2023-01-11 13:40:00,361.92,362.14,361.86,361.9,51609.0,349.2789,349.4912,349.221,349.2596,51609.0
2023-01-11 13:50:00,361.91,361.92,361.48,361.69,85978.0,349.2692,349.2789,348.8542,349.0569,85978.0
2023-01-11 14:00:00,361.71,361.8,361.29,361.56,77636.0,349.0762,349.1631,348.6709,348.9314,77636.0
2023-01-11 14:10:00,361.57,361.88,361.49,361.83,241243.0,348.9411,349.2403,348.8639,349.192,241243.0
2023-01-11 14:20:00,361.82,362.0,361.74,361.86,60227.0,349.1824,349.3561,349.1052,349.221,60227.0
2023-01-11 14:30:00,361.88,362.33,361.85,362.27,64826.0,349.2403,349.6745,349.2113,349.6166,64826.0
2023-01-11 14:40:00,362.27,362.55,362.15,362.33,131529.0,349.6166,349.8869,349.5008,349.6745,131529.0
2023-01-11 14:50:00,362.3,362.32,362.1,362.32,91334.0,349.6456,349.6649,349.4526,349.6649,91334.0
2023-01-11 15:00:00,362.32,362.52,362.25,362.36,74205.0,349.6649,349.8579,349.5973,349.7035,74205.0
2023-01-11 15:10:00,362.37,362.88,362.36,362.8,149083.0,349.7132,350.2053,349.7035,350.1281,149083.0
2023-01-11 15:20:00,362.8,362.84,362.52,362.57,90301.0,350.1281,350.1667,349.8579,349.9062,90301.0
2023-01-11 15:30:00,362.56,362.56,362.2,362.24,99242.0,349.8965,349.8965,349.5491,349.5877,99242.0
2023-01-11 15:40:00,362.23,362.77,362.12,362.74,185566.0,349.578,350.0992,349.4719,350.0702,185566.0
2023-01-11 15:50:00,362.76,363.51,362.58,363.44,377485.0,350.0895,350.8133,349.9158,350.7458,377485.0
2023-01-12 09:30:00,364.48,364.76,362.56,363.05,239385.0,351.7495,352.0197,349.8965,350.3694,239385.0
2023-01-12 09:40:00,363.03,363.06,360.9,360.9,103182.0,350.3501,350.3791,348.2945,348.2945,103182.0
2023-01-12 09:50:00,360.88,361.92,360.6,361.75,98068.0,348.2752,349.2789,348.005,349.1148,98068.0
2023-01-12 10:00:00,361.75,363.03,361.75,362.42,96245.0,349.1148,350.3501,349.1148,349.7614,96245.0
2023-01-12 10:10:00,362.57,364.67,362.53,364.37,191992.0,349.9062,351.9328,349.8676,351.6433,191992.0
2023-01-12 10:20:00,364.43,364.63,363.49,364.03,93547.0,351.7012,351.8942,350.794,351.3152,93547.0
2023-01-12 10:30:00,363.87,364.69,363.16,364.66,79782.0,351.1608,351.9521,350.4756,351.9232,79782.0
2023-01-12 10:40:00,364.64,364.72,362.71,363.25,69075.0,351.9039,351.9811,350.0413,350.5624,69075.0
2023-01-12 10:50:00,363.09,364.25,362.95,363.42,168165.0,350.408,351.5275,350.2729,350.7265,168165.0
2023-01-12 11:00:00,363.41,363.48,362.4,363.25,79861.0,350.7168,350.7844,349.7421,350.5624,79861.0
2023-01-12 11:10:00,363.28,364.03,363.12,363.7,36114.0,350.5914,351.3152,350.437,350.9967,36114.0
2023-01-12 11:20:00,363.66,363.99,363.12,363.6,30059.0,350.9581,351.2766,350.437,350.9002,30059.0
2023-01-12 11:30:00,363.6,363.68,362.74,363.44,56315.0,350.9002,350.9774,350.0702,350.7458,56315.0
2023-01-12 11:40:00,363.42,364.13,363.28,363.61,51477.0,350.7265,351.4117,350.5914,350.9098,51477.0
2023-01-12 11:50:00,363.57,364.36,363.4,364.22,37673.0,350.8712,351.6336,350.7072,351.4985,37673.0
2023-01-12 12:00:00,364.12,364.83,364.03,364.71,36287.0,351.402,352.0872,351.3152,351.9714,36287.0
2023-01-12 12:10:00,364.66,365.3,364.65,365.21,108438.0,351.9232,352.5408,351.9135,352.454,108438.0
2023-01-12 12:20:00,365.25,365.65,365.01,365.6,52336.0,352.4926,352.8786,352.2609,352.8303,52336.0
2023-01-12 12:30:00,365.58,365.79,365.37,365.49,68727.0,352.811,353.0137,352.6084,352.7242,68727.0
2023-01-12 12:40:00,365.48,365.73,365.25,365.47,33701.0,352.7145,352.9558,352.4926,352.7049,33701.0
2023-01-12 12:50:00,365.45,365.82,365.45,365.48,42883.0,352.6856,353.0427,352.6856,352.7145,42883.0
2023-01-12 13:00:00,365.49,365.91,365.3,365.66,61242.0,352.7242,353.1295,352.5408,352.8882,61242.0
2023-01-12 13:10:00,365.69,366.06,365.42,365.88,95609.0,352.9172,353.2743,352.6566,353.1006,95609.0
2023-01-12 13:20:00,365.88,365.97,363.89,364.06,115614.0,353.1006,353.1874,351.1801,351.3441,115614.0
2023-01-12 13:30:00,364.07,365.0,363.47,364.88,93469.0,351.3538,352.2513,350.7747,352.1355,93469.0
2023-01-12 13:40:00,364.89,365.55,364.81,365.4,103157.0,352.1451,352.7821,352.0679,352.6373,103157.0
2023-01-12 13:50:00,365.51,366.12,365.43,365.96,54239.0,352.7435,353.3322,352.6663,353.1778,54239.0
2023-01-12 14:00:00,365.96,366.15,365.35,365.38,44143.0,353.1778,353.3611,352.5891,352.618,44143.0
2023-01-12 14:10:00,365.46,365.74,365.41,365.63,29812.0,352.6952,352.9654,352.647,352.8593,29812.0
2023-01-12 14:20:00,365.64,365.81,365.09,365.23,48476.0,352.8689,353.033,352.3381,352.4733,48476.0
2023-01-12 14:30:00,365.21,365.59,364.93,365.53,58389.0,352.454,352.8207,352.1837,352.7628,58389.0
2023-01-12 14:40:00,365.53,365.68,365.21,365.44,67639.0,352.7628,352.9075,352.454,352.6759,67639.0
2023-01-12 14:50:00,365.45,365.45,364.56,365.1,82261.0,352.6856,352.6856,351.8267,352.3478,82261.0
2023-01-12 15:00:00,365.17,365.29,364.45,364.47,77989.0,352.4154,352.5312,351.7205,351.7398,77989.0
2023-01-12 15:10:00,364.54,364.6,364.21,364.27,89366.0,351.8074,351.8653,351.4889,351.5468,89366.0
2023-01-12 15:20:00,364.35,364.81,364.04,364.53,72561.0,351.624,352.0679,351.3248,351.7977,72561.0
2023-01-12 15:30:00,364.51,364.84,364.23,364.5,69869.0,351.7784,352.0969,351.5082,351.7688,69869.0
2023-01-12 15:40:00,364.52,364.7,363.76,363.93,99183.0,351.7881,351.9618,351.0546,351.2187,99183.0
2023-01-12 15:50:00,364.02,364.94,364.02,364.78,380416.0,351.3055,352.1934,351.3055,352.039,380416.0
2023-01-13 09:30:00,361.68,362.37,361.56,361.79,183584.0,349.0473,349.7132,348.9314,349.1534,183584.0
2023-01-13 09:40:00,361.96,362.81,361.47,362.27,142534.0,349.3175,350.1378,348.8446,349.6166,142534.0
2023-01-13 09:50:00,362.36,363.09,362.35,362.81,30177.0,349.7035,350.408,349.6939,350.1378,30177.0
2023-01-13 10:00:00,362.61,363.76,362.47,363.26,100362.0,349.9448,351.0546,349.8097,350.5721,100362.0
2023-01-13 10:10:00,363.25,364.0,363.25,363.62,80166.0,350.5624,351.2862,350.5624,350.9195,80166.0
2023-01-13 10:20:00,363.63,364.35,363.5,364.29,52822.0,350.9291,351.624,350.8037,351.5661,52822.0
2023-01-13 10:30:00,364.37,364.55,363.8,364.0,54138.0,351.6433,351.817,351.0932,351.2862,54138.0
2023-01-13 10:40:00,364.0,364.5,363.87,364.44,33181.0,351.2862,351.7688,351.1608,351.7109,33181.0
2023-01-13 10:50:00,364.44,364.53,364.07,364.24,49539.0,351.7109,351.7977,351.3538,351.5178,49539.0
2023-01-13 11:00:00,364.36,364.38,363.75,363.93,60927.0,351.6336,351.6529,351.045,351.2187,60927.0
2023-01-13 11:10:00,363.88,364.01,363.34,363.56,40127.0,351.1704,351.2959,350.6493,350.8616,40127.0
2023-01-13 11:20:00,363.64,364.26,363.64,363.92,35319.0,350.9388,351.5371,350.9388,351.209,35319.0
2023-01-13 11:30:00,363.94,363.94,363.41,363.45,31077.0,351.2283,351.2283,350.7168,350.7554,31077.0
2023-01-13 11:40:00,363.53,363.68,363.23,363.43,22798.0,350.8326,350.9774,350.5431,350.7361,22798.0
2023-01-13 11:50:00,363.49,363.77,363.3,363.7,48155.0,350.794,351.0643,350.6107,350.9967,48155.0
2023-01-13 12:00:00,363.74,363.91,363.67,363.88,30160.0,351.0353,351.1994,350.9677,351.1704,30160.0
2023-01-13 12:10:00,363.94,364.31,363.84,364.31,21355.0,351.2283,351.5854,351.1318,351.5854,21355.0
2023-01-13 12:20:00,364.25,364.4,364.06,364.33,21659.0,351.5275,351.6722,351.3441,351.6047,21659.0
2023-01-13 12:30:00,364.34,364.34,363.95,363.99,20978.0,351.6143,351.6143,351.238,351.2766,20978.0
2023-01-13 12:40:00,363.97,364.4,363.94,364.3,31185.0,351.2573,351.6722,351.2283,351.5757,31185.0
2023-01-13 12:50:00,364.26,364.63,364.19,364.51,50896.0,351.5371,351.8942,351.4696,351.7784,50896.0
2023-01-13 13:00:00,364.55,364.72,364.31,364.43,21240.0,351.817,351.9811,351.5854,351.7012,21240.0
2023-01-13 13:10:00,364.42,364.63,364.08,364.13,22542.0,351.6916,351.8942,351.3634,351.4117,22542.0
2023-01-13 13:20:00,364.13,364.28,364.01,364.24,17356.0,351.4117,351.5564,351.2959,351.5178,17356.0
2023-01-13 13:30:00,364.25,364.75,364.25,364.75,201722.0,351.5275,352.01,351.5275,352.01,201722.0
2023-01-13 13:40:00,364.79,365.41,364.77,365.33,89688.0,352.0486,352.647,352.0293,352.5698,89688.0
2023-01-13 13:50:00,365.34,365.42,365.13,365.29,58088.0,352.5794,352.6566,352.3768,352.5312,58088.0
2023-01-13 14:00:00,365.35,365.5,365.02,365.03,40800.0,352.5891,352.7338,352.2706,352.2802,40800.0
2023-01-13 14:10:00,365.02,365.34,365.0,365.15,39422.0,352.2706,352.5794,352.2513,352.3961,39422.0
2023-01-13 14:20:00,365.14,365.35,364.97,365.31,45424.0,352.3864,352.5891,352.2223,352.5505,45424.0
2023-01-13 14:30:00,365.35,365.55,365.11,365.49,38541.0,352.5891,352.7821,352.3574,352.7242,38541.0
2023-01-13 14:40:00,365.47,365.56,365.23,365.42,34772.0,352.7049,352.7917,352.4733,352.6566,34772.0
2023-01-13 14:50:00,365.4,365.49,365.09,365.4,47999.0,352.6373,352.7242,352.3381,352.6373,47999.0
2023-01-13 15:00:00,365.43,365.67,365.39,365.65,38572.0,352.6663,352.8979,352.6277,352.8786,38572.0
2023-01-13 15:10:00,365.65,365.85,365.52,365.68,42887.0,352.8786,353.0716,352.7531,352.9075,42887.0
2023-01-13 15:20:00,365.69,365.99,365.67,365.99,45918.0,352.9172,353.2067,352.8979,353.2067,45918.0
2023-01-13 15:30:00,366.0,366.7,365.95,366.7,60204.0,353.2164,353.8919,353.1681,353.8919,60204.0
2023-01-13 15:40:00,366.7,366.73,365.98,366.22,148288.0,353.8919,353.9209,353.1971,353.4287,148288.0
2023-01-13 15:50:00,366.21,366.46,365.9,366.19,162310.0,353.419,353.6603,353.1199,353.3997,162310.0
2023-01-17 09:30:00,366.19,366.64,365.51,365.71,327762.0,353.3997,353.834,352.7435,352.9365,327762.0
2023-01-17 09:40:00,365.73,366.52,365.38,366.29,97855.0,352.9558,353.7182,352.618,353.4962,97855.0
2023-01-17 09:50:00,366.31,366.73,365.99,366.22,82602.0,353.5155,353.9209,353.2067,353.4287,82602.0
2023-01-17 10:00:00,366.36,367.64,366.36,367.35,129952.0,353.5638,354.7991,353.5638,354.5192,129952.0
2023-01-17 10:10:00,367.38,367.57,367.08,367.37,94034.0,354.5482,354.7315,354.2586,354.5385,94034.0
2023-01-17 10:20:00,367.38,367.72,367.15,367.22,68796.0,354.5482,354.8763,354.3262,354.3938,68796.0
2023-01-17 10:30:00,367.31,367.38,366.58,366.59,69966.0,354.4806,354.5482,353.7761,353.7858,69966.0
2023-01-17 10:40:00,366.61,366.64,365.63,366.13,86543.0,353.8051,353.834,352.8593,353.3418,86543.0
2023-01-17 10:50:00,366.15,366.19,365.73,365.94,24873.0,353.3611,353.3997,352.9558,353.1585,24873.0
2023-01-17 11:00:00,365.94,366.12,365.28,365.49,52611.0,353.1585,353.3322,352.5215,352.7242,52611.0
2023-01-17 11:10:00,365.51,365.51,365.0,365.26,92251.0,352.7435,352.7435,352.2513,352.5022,92251.0
2023-01-17 11:20:00,365.24,365.51,364.87,365.49,46571.0,352.4829,352.7435,352.1258,352.7242,46571.0
2023-01-17 11:30:00,365.43,365.81,365.38,365.8,44165.0,352.6663,353.033,352.618,353.0233,44165.0
2023-01-17 11:40:00,365.76,365.98,365.69,365.89,21474.0,352.9847,353.1971,352.9172,353.1102,21474.0
2023-01-17 11:50:00,365.87,366.06,365.67,365.91,37932.0,353.0909,353.2743,352.8979,353.1295,37932.0
2023-01-17 12:00:00,365.96,366.24,365.85,365.86,18399.0,353.1778,353.448,353.0716,353.0813,18399.0
2023-01-17 12:10:00,365.75,365.84,365.5,365.58,49431.0,352.9751,353.062,352.7338,352.811,49431.0
2023-01-17 12:20:00,365.62,365.71,365.3,365.38,27462.0,352.8496,352.9365,352.5408,352.618,27462.0
2023-01-17 12:30:00,365.36,365.88,365.35,365.8,37372.0,352.5987,353.1006,352.5891,353.0233,37372.0
2023-01-17 12:40:00,365.78,365.81,365.57,365.7,18095.0,353.004,353.033,352.8014,352.9268,18095.0
2023-01-17 12:50:00,365.69,366.02,365.63,365.75,22177.0,352.9172,353.2357,352.8593,352.9751,22177.0
2023-01-17 13:00:00,365.85,366.06,365.8,365.9,32792.0,353.0716,353.2743,353.0233,353.1199,32792.0
2023-01-17 13:10:00,365.92,366.05,365.65,365.96,29228.0,353.1392,353.2646,352.8786,353.1778,29228.0
2023-01-17 13:20:00,365.98,365.99,365.72,365.88,15965.0,353.1971,353.2067,352.9461,353.1006,15965.0
2023-01-17 13:30:00,365.84,366.38,365.77,366.38,40044.0,353.062,353.5831,352.9944,353.5831,40044.0
2023-01-17 13:40:00,366.34,366.44,366.09,366.34,36678.0,353.5445,353.641,353.3032,353.5445,36678.0
2023-01-17 13:50:00,366.36,366.42,366.14,366.36,19399.0,353.5638,353.6217,353.3515,353.5638,19399.0
2023-01-17 14:00:00,366.35,366.49,366.21,366.36,538407.0,353.5541,353.6892,353.419,353.5638,538407.0
2023-01-17 14:10:00,366.35,366.4,365.36,365.68,79652.0,353.5541,353.6024,352.5987,352.9075,79652.0
2023-01-17 14:20:00,365.72,365.72,365.39,365.57,77088.0,352.9461,352.9461,352.6277,352.8014,77088.0
2023-01-17 14:30:00,365.63,366.26,365.63,366.25,48303.0,352.8593,353.4673,352.8593,353.4576,48303.0
2023-01-17 14:40:00,366.17,366.36,366.14,366.19,31437.0,353.3804,353.5638,353.3515,353.3997,31437.0
2023-01-17 14:50:00,366.26,366.29,365.72,365.85,50245.0,353.4673,353.4962,352.9461,353.0716,50245.0
2023-01-17 15:00:00,365.82,366.22,365.79,366.05,28331.0,353.0427,353.4287,353.0137,353.2646,28331.0
2023-01-17 15:10:00,366.03,366.04,365.59,365.81,51121.0,353.2453,353.255,352.8207,353.033,51121.0
2023-01-17 15:20:00,365.78,365.9,365.55,365.68,23268.0,353.004,353.1199,352.7821,352.9075,23268.0
2023-01-17 15:30:00,365.67,365.88,365.57,365.77,64841.0,352.8979,353.1006,352.8014,352.9944,64841.0
2023-01-17 15:40:00,365.76,365.88,365.16,365.29,155397.0,352.9847,353.1006,352.4057,352.5312,155397.0
2023-01-17 15:50:00,365.29,365.58,364.97,365.55,427985.0,352.5312,352.811,352.2223,352.7821,427985.0
2023-01-18 09:30:00,366.67,367.15,366.18,366.53,142087.0,353.863,354.3262,353.3901,353.7279,142087.0
2023-01-18 09:40:00,366.57,367.26,366.24,366.81,105098.0,353.7665,354.4324,353.448,353.9981,105098.0
2023-01-18 09:50:00,366.91,367.23,366.66,367.1,66773.0,354.0946,354.4034,353.8533,354.2779,66773.0
2023-01-18 10:00:00,367.17,367.66,367.15,367.24,75301.0,354.3455,354.8184,354.3262,354.4131,75301.0
2023-01-18 10:10:00,367.19,367.42,366.22,366.52,87213.0,354.3648,354.5868,353.4287,353.7182,87213.0
2023-01-18 10:20:00,366.66,367.07,366.64,367.01,34795.0,353.8533,354.249,353.834,354.1911,34795.0
2023-01-18 10:30:00,367.01,367.05,365.75,365.81,76245.0,354.1911,354.2297,352.9751,353.033,76245.0
2023-01-18 10:40:00,365.82,366.09,365.12,365.31,60656.0,353.0427,353.3032,352.3671,352.5505,60656.0
2023-01-18 10:50:00,365.29,365.32,364.35,365.0,78843.0,352.5312,352.5601,351.624,352.2513,78843.0
2023-01-18 11:00:00,364.95,365.16,363.86,364.13,68215.0,352.203,352.4057,351.1511,351.4117,68215.0
2023-01-18 11:10:00,364.16,364.16,363.62,363.67,49659.0,351.4406,351.4406,350.9195,350.9677,49659.0
2023-01-18 11:20:00,363.6,363.64,362.94,363.36,65372.0,350.9002,350.9388,350.2632,350.6686,65372.0
2023-01-18 11:30:00,363.21,363.26,362.44,362.49,65235.0,350.5238,350.5721,349.7807,349.829,65235.0
2023-01-18 11:40:00,362.44,362.82,362.28,362.82,73428.0,349.7807,350.1474,349.6263,350.1474,73428.0
2023-01-18 11:50:00,362.74,362.92,362.26,362.84,89361.0,350.0702,350.2439,349.607,350.1667,89361.0
2023-01-18 12:00:00,362.83,363.01,362.28,362.51,105486.0,350.1571,350.3308,349.6263,349.8483,105486.0
2023-01-18 12:10:00,362.44,362.74,362.25,362.27,46048.0,349.7807,350.0702,349.5973,349.6166,46048.0
2023-01-18 12:20:00,362.26,362.33,361.62,361.78,74484.0,349.607,349.6745,348.9893,349.1438,74484.0
2023-01-18 12:30:00,361.75,362.12,361.53,361.9,75023.0,349.1148,349.4719,348.9025,349.2596,75023.0
2023-01-18 12:40:00,361.87,362.03,361.66,361.82,27786.0,349.2306,349.385,349.028,349.1824,27786.0
2023-01-18 12:50:00,361.88,361.97,361.31,361.42,42876.0,349.2403,349.3271,348.6902,348.7963,42876.0
2023-01-18 13:00:00,361.41,361.67,360.78,360.85,70541.0,348.7867,349.0376,348.1787,348.2462,70541.0
2023-01-18 13:10:00,360.83,360.93,360.7,360.84,70304.0,348.2269,348.3234,348.1015,348.2366,70304.0
2023-01-18 13:20:00,360.83,361.42,360.74,361.42,54309.0,348.2269,348.7963,348.1401,348.7963,54309.0
2023-01-18 13:30:00,361.39,361.62,361.18,361.47,42916.0,348.7674,348.9893,348.5647,348.8446,42916.0
2023-01-18 13:40:00,361.48,362.08,361.47,361.77,81128.0,348.8542,349.4333,348.8446,349.1341,81128.0
2023-01-18 13:50:00,361.79,362.06,361.57,361.67,76361.0,349.1534,349.414,348.9411,349.0376,76361.0
2023-01-18 14:00:00,361.69,361.8,361.22,361.52,160656.0,349.0569,349.1631,348.6033,348.8928,160656.0
2023-01-18 14:10:00,361.47,361.72,361.21,361.29,44568.0,348.8446,349.0859,348.5937,348.6709,44568.0
2023-01-18 14:20:00,361.3,361.84,361.3,361.78,60593.0,348.6805,349.2017,348.6805,349.1438,60593.0
2023-01-18 14:30:00,361.79,361.96,361.47,361.53,49142.0,349.1534,349.3175,348.8446,348.9025,49142.0
2023-01-18 14:40:00,361.55,361.66,361.38,361.41,40927.0,348.9218,349.028,348.7577,348.7867,40927.0
2023-01-18 14:50:00,361.36,361.41,361.18,361.25,46738.0,348.7384,348.7867,348.5647,348.6323,46738.0
2023-01-18 15:00:00,361.23,361.25,360.86,361.15,60470.0,348.613,348.6323,348.2559,348.5358,60470.0
2023-01-18 15:10:00,361.13,361.65,360.92,361.08,39367.0,348.5165,349.0183,348.3138,348.4682,39367.0
2023-01-18 15:20:00,361.08,361.25,360.89,360.95,51930.0,348.4682,348.6323,348.2848,348.3428,51930.0
2023-01-18 15:30:00,360.91,360.96,360.36,360.38,71609.0,348.3041,348.3524,347.7734,347.7927,71609.0
2023-01-18 15:40:00,360.36,360.37,359.86,359.99,80402.0,347.7734,347.783,347.2908,347.4163,80402.0
2023-01-18 15:50:00,359.89,360.28,359.58,359.76,241964.0,347.3198,347.6962,347.0206,347.1943,241964.0
2023-01-19 09:30:00,357.76,358.55,357.51,358.52,169365.0,345.2642,346.0266,345.0229,345.9976,169365.0
2023-01-19 09:40:00,358.61,358.71,357.14,357.27,96014.0,346.0845,346.181,344.6658,344.7913,96014.0
2023-01-19 09:50:00,357.27,358.17,357.14,357.83,70792.0,344.7913,345.6598,344.6658,345.3317,70792.0
2023-01-19 10:00:00,357.62,358.27,357.37,358.13,67238.0,345.1291,345.7564,344.8878,345.6212,67238.0
2023-01-19 10:10:00,358.13,358.25,356.93,357.86,78607.0,345.6212,345.7371,344.4632,345.3607,78607.0
2023-01-19 10:20:00,357.86,357.99,357.19,357.48,38727.0,345.3607,345.4861,344.7141,344.994,38727.0
2023-01-19 10:30:00,357.42,357.44,356.75,357.15,44386.0,344.936,344.9553,344.2894,344.6755,44386.0
2023-01-19 10:40:00,357.29,357.36,356.49,356.69,44878.0,344.8106,344.8781,344.0385,344.2315,44878.0
2023-01-19 10:50:00,356.69,356.71,356.11,356.46,38619.0,344.2315,344.2508,343.6718,344.0096,38619.0
2023-01-19 11:00:00,356.42,357.04,356.3,356.98,35339.0,343.971,344.5693,343.8552,344.5114,35339.0
2023-01-19 11:10:00,356.98,357.43,356.75,356.78,41068.0,344.5114,344.9457,344.2894,344.3184,41068.0
2023-01-19 11:20:00,356.77,356.78,356.25,356.34,42797.0,344.3087,344.3184,343.8069,343.8938,42797.0
2023-01-19 11:30:00,356.36,356.54,356.2,356.44,40666.0,343.9131,344.0868,343.7587,343.9903,40666.0
2023-01-19 11:40:00,356.48,356.5,355.85,356.25,60913.0,344.0289,344.0482,343.4209,343.8069,60913.0
2023-01-19 11:50:00,356.16,356.36,356.0,356.36,31940.0,343.7201,343.9131,343.5656,343.9131,31940.0
2023-01-19 12:00:00,356.37,357.07,356.36,356.73,47894.0,343.9227,344.5983,343.9131,344.2701,47894.0
2023-01-19 12:10:00,356.71,357.5,356.71,357.2,29306.0,344.2508,345.0133,344.2508,344.7237,29306.0
2023-01-19 12:20:00,357.26,357.26,356.77,356.81,25717.0,344.7816,344.7816,344.3087,344.3474,25717.0
2023-01-19 12:30:00,356.81,356.98,356.69,356.88,16296.0,344.3474,344.5114,344.2315,344.4149,16296.0
2023-01-19 12:40:00,356.86,356.99,356.64,356.71,24488.0,344.3956,344.5211,344.1833,344.2508,24488.0
2023-01-19 12:50:00,356.72,357.0,356.5,356.97,33242.0,344.2605,344.5307,344.0482,344.5018,33242.0
2023-01-19 13:00:00,357.17,357.79,357.07,357.47,26784.0,344.6948,345.2931,344.5983,344.9843,26784.0
2023-01-19 13:10:00,357.44,357.83,357.1,357.73,28430.0,344.9553,345.3317,344.6272,345.2352,28430.0
2023-01-19 13:20:00,357.74,358.03,357.3,357.52,36957.0,345.2449,345.5247,344.8202,345.0326,36957.0
2023-01-19 13:30:00,357.57,358.5,357.57,358.46,59993.0,345.0808,345.9783,345.0808,345.9397,59993.0
2023-01-19 13:40:00,358.5,358.98,358.13,358.18,71688.0,345.9783,346.4416,345.6212,345.6695,71688.0
2023-01-19 13:50:00,358.13,358.23,357.9,358.21,32832.0,345.6212,345.7178,345.3993,345.6985,32832.0
2023-01-19 14:00:00,358.21,358.36,357.69,357.97,43875.0,345.6985,345.8432,345.1966,345.4668,43875.0
2023-01-19 14:10:00,357.98,358.62,357.93,358.51,58979.0,345.4765,346.0941,345.4282,345.988,58979.0
2023-01-19 14:20:00,358.54,359.18,358.47,358.96,41438.0,346.0169,346.6346,345.9494,346.4223,41438.0
2023-01-19 14:30:00,358.95,359.36,358.67,359.0,56839.0,346.4126,346.8083,346.1424,346.4609,56839.0
2023-01-19 14:40:00,359.0,359.3,358.82,358.92,39623.0,346.4609,346.7504,346.2871,346.3837,39623.0
2023-01-19 14:50:00,358.9,359.05,358.62,358.8,43576.0,346.3644,346.5091,346.0941,346.2678,43576.0
2023-01-19 15:00:00,358.82,359.18,358.49,358.55,64533.0,346.2871,346.6346,345.9687,346.0266,64533.0
2023-01-19 15:10:00,358.56,358.85,358.3,358.62,37999.0,346.0362,346.3161,345.7853,346.0941,37999.0
2023-01-19 15:20:00,358.6,358.73,358.31,358.6,38434.0,346.0748,346.2003,345.795,346.0748,38434.0
2023-01-19 15:30:00,358.61,358.67,358.12,358.45,56512.0,346.0845,346.1424,345.6116,345.9301,56512.0
2023-01-19 15:40:00,358.49,358.49,357.9,357.99,66497.0,345.9687,345.9687,345.3993,345.4861,66497.0
2023-01-19 15:50:00,357.99,358.08,357.01,357.18,251196.0,345.4861,345.573,344.5404,344.7044,251196.0
2023-01-20 09:30:00,358.45,358.45,356.88,357.44,165938.0,345.9301,345.9301,344.4149,344.9553,165938.0
2023-01-20 09:40:00,357.41,358.05,357.37,357.78,46824.0,344.9264,345.544,344.8878,345.2835,46824.0
2023-01-20 09:50:00,357.76,358.46,357.73,358.06,73467.0,345.2642,345.9397,345.2352,345.5537,73467.0
2023-01-20 10:00:00,358.1,359.09,357.73,358.95,44813.0,345.5923,346.5477,345.2352,346.4126,44813.0
2023-01-20 10:10:00,358.99,359.06,358.31,358.5,46482.0,346.4512,346.5188,345.795,345.9783,46482.0
2023-01-20 10:20:00,358.52,359.28,358.43,359.25,57619.0,345.9976,346.7311,345.9108,346.7021,57619.0
2023-01-20 10:30:00,359.25,359.46,358.92,359.06,36543.0,346.7021,346.9048,346.3837,346.5188,36543.0
2023-01-20 10:40:00,359.05,359.18,358.73,358.92,50151.0,346.5091,346.6346,346.2003,346.3837,50151.0
2023-01-20 10:50:00,359.0,359.31,358.74,358.98,39942.0,346.4609,346.76,346.2099,346.4416,39942.0
2023-01-20 11:00:00,358.94,359.71,358.94,359.57,37251.0,346.403,347.1461,346.403,347.011,37251.0
2023-01-20 11:10:00,359.57,360.15,359.55,360.08,40366.0,347.011,347.5707,346.9916,347.5031,40366.0
2023-01-20 11:20:00,360.14,360.58,359.83,360.51,42547.0,347.561,347.9857,347.2619,347.9181,42547.0
2023-01-20 11:30:00,360.52,360.64,360.03,360.05,41725.0,347.9278,348.0436,347.4549,347.4742,41725.0
2023-01-20 11:40:00,360.0,360.34,359.96,360.26,22989.0,347.4259,347.7541,347.3873,347.6769,22989.0
2023-01-20 11:50:00,360.19,360.23,359.89,360.0,44552.0,347.6093,347.6479,347.3198,347.4259,44552.0
2023-01-20 12:00:00,359.99,360.35,359.99,360.24,53339.0,347.4163,347.7637,347.4163,347.6575,53339.0
2023-01-20 12:10:00,360.04,360.37,360.0,360.33,32556.0,347.4645,347.783,347.4259,347.7444,32556.0
2023-01-20 12:20:00,360.31,360.46,360.18,360.22,26997.0,347.7251,347.8699,347.5996,347.6382,26997.0
2023-01-20 12:30:00,360.26,360.28,360.01,360.27,18742.0,347.6769,347.6962,347.4356,347.6865,18742.0
2023-01-20 12:40:00,360.32,360.38,360.17,360.24,26290.0,347.7348,347.7927,347.59,347.6575,26290.0
2023-01-20 12:50:00,360.21,360.51,360.09,360.09,33579.0,347.6286,347.9181,347.5128,347.5128,33579.0
2023-01-20 13:00:00,360.09,360.59,360.05,360.23,78662.0,347.5128,347.9953,347.4742,347.6479,78662.0
2023-01-20 13:10:00,360.1,360.35,359.49,359.49,48875.0,347.5224,347.7637,346.9337,346.9337,48875.0
2023-01-20 13:20:00,359.42,359.93,359.4,359.85,48380.0,346.8662,347.3584,346.8469,347.2812,48380.0
2023-01-20 13:30:00,359.91,361.05,359.9,360.9,53026.0,347.3391,348.4393,347.3294,348.2945,53026.0
2023-01-20 13:40:00,360.96,361.5,360.86,361.47,62766.0,348.3524,348.8735,348.2559,348.8446,62766.0
2023-01-20 13:50:00,361.48,361.65,361.34,361.54,53847.0,348.8542,349.0183,348.7191,348.9121,53847.0
2023-01-20 14:00:00,361.54,361.56,361.35,361.53,36958.0,348.9121,348.9314,348.7288,348.9025,36958.0
2023-01-20 14:10:00,361.5,361.88,361.49,361.67,45365.0,348.8735,349.2403,348.8639,349.0376,45365.0
2023-01-20 14:20:00,361.69,362.02,361.6,361.96,31601.0,349.0569,349.3754,348.97,349.3175,31601.0
2023-01-20 14:30:00,361.93,362.33,361.93,362.21,40160.0,349.2885,349.6745,349.2885,349.5587,40160.0
2023-01-20 14:40:00,362.24,362.29,361.97,362.02,25760.0,349.5877,349.6359,349.3271,349.3754,25760.0
2023-01-20 14:50:00,362.04,362.37,361.87,362.34,44707.0,349.3947,349.7132,349.2306,349.6842,44707.0
2023-01-20 15:00:00,362.4,363.0,362.4,362.88,93435.0,349.7421,350.3211,349.7421,350.2053,93435.0
2023-01-20 15:10:00,362.83,363.67,362.81,363.47,49144.0,350.1571,350.9677,350.1378,350.7747,49144.0
2023-01-20 15:20:00,363.45,363.45,362.82,363.09,109784.0,350.7554,350.7554,350.1474,350.408,109784.0
2023-01-20 15:30:00,363.13,363.33,362.79,363.08,141711.0,350.4466,350.6396,350.1185,350.3984,141711.0
2023-01-20 15:40:00,363.1,363.31,362.83,363.24,235587.0,350.4177,350.6203,350.1571,350.5528,235587.0
2023-01-20 15:50:00,363.28,363.91,363.02,363.7,334523.0,350.5914,351.1994,350.3404,350.9967,334523.0
2023-01-23 09:30:00,364.51,364.68,363.65,364.14,147660.0,351.7784,351.9425,350.9484,351.4213,147660.0
2023-01-23 09:40:00,364.2,365.42,364.13,365.3,80493.0,351.4792,352.6566,351.4117,352.5408,80493.0
2023-01-23 09:50:00,365.3,365.99,365.3,365.6,58885.0,352.5408,353.2067,352.5408,352.8303,58885.0
2023-01-23 10:00:00,365.62,366.18,365.4,365.59,67680.0,352.8496,353.3901,352.6373,352.8207,67680.0
2023-01-23 10:10:00,365.56,366.48,365.56,366.37,90789.0,352.7917,353.6796,352.7917,353.5734,90789.0
2023-01-23 10:20:00,366.4,367.07,366.2,366.85,81806.0,353.6024,354.249,353.4094,354.0367,81806.0
2023-01-23 10:30:00,366.89,367.23,366.89,367.03,52496.0,354.0753,354.4034,354.0753,354.2104,52496.0
2023-01-23 10:40:00,367.07,367.53,366.75,367.49,117476.0,354.249,354.6929,353.9402,354.6543,117476.0
2023-01-23 10:50:00,367.48,367.8,367.34,367.51,49506.0,354.6447,354.9535,354.5096,354.6736,49506.0
2023-01-23 11:00:00,367.48,369.1,367.48,369.1,103643.0,354.6447,356.2081,354.6447,356.2081,103643.0
2023-01-23 11:10:00,369.1,369.27,368.63,369.27,60110.0,356.2081,356.3721,355.7545,356.3721,60110.0
2023-01-23 11:20:00,369.28,369.48,368.3,368.34,73657.0,356.3818,356.5748,355.436,355.4746,73657.0
2023-01-23 11:30:00,368.45,368.73,368.21,368.63,53487.0,355.5808,355.851,355.3492,355.7545,53487.0
2023-01-23 11:40:00,368.66,368.89,368.5,368.89,34373.0,355.7835,356.0054,355.629,356.0054,34373.0
2023-01-23 11:50:00,368.89,369.05,368.62,368.95,31785.0,356.0054,356.1598,355.7449,356.0633,31785.0
2023-01-23 12:00:00,368.98,368.98,367.9,367.9,51916.0,356.0923,356.0923,355.05,355.05,51916.0
2023-01-23 12:10:00,367.95,368.41,367.95,368.39,36981.0,355.0983,355.5422,355.0983,355.5229,36981.0
2023-01-23 12:20:00,368.35,368.57,368.2,368.54,64868.0,355.4843,355.6966,355.3395,355.6676,64868.0
2023-01-23 12:30:00,368.56,368.75,368.38,368.68,44916.0,355.6869,355.8703,355.5132,355.8028,44916.0
2023-01-23 12:40:00,368.66,368.68,368.49,368.53,17709.0,355.7835,355.8028,355.6194,355.658,17709.0
2023-01-23 12:50:00,368.49,369.06,368.35,369.02,38676.0,355.6194,356.1695,355.4843,356.1309,38676.0
2023-01-23 13:00:00,368.93,369.27,368.88,369.13,71470.0,356.044,356.3721,355.9958,356.237,71470.0
2023-01-23 13:10:00,369.13,369.28,368.96,369.22,50914.0,356.237,356.3818,356.073,356.3239,50914.0
2023-01-23 13:20:00,369.27,369.46,369.12,369.3,33846.0,356.3721,356.5555,356.2274,356.4011,33846.0
2023-01-23 13:30:00,369.31,369.63,369.26,369.61,40794.0,356.4108,356.7196,356.3625,356.7003,40794.0
2023-01-23 13:40:00,369.67,370.0,369.5,369.88,57887.0,356.7582,357.0767,356.5941,356.9608,57887.0
2023-01-23 13:50:00,369.92,369.95,369.34,369.42,53905.0,356.9994,357.0284,356.4397,356.5169,53905.0
2023-01-23 14:00:00,369.35,369.36,368.81,368.97,72702.0,356.4494,356.459,355.9282,356.0826,72702.0
2023-01-23 14:10:00,368.94,368.96,368.63,368.88,26565.0,356.0537,356.073,355.7545,355.9958,26565.0
2023-01-23 14:20:00,368.88,368.92,368.03,368.17,59616.0,355.9958,356.0344,355.1755,355.3106,59616.0
2023-01-23 14:30:00,368.21,368.54,367.59,367.66,31809.0,355.3492,355.6676,354.7508,354.8184,31809.0
2023-01-23 14:40:00,367.65,367.85,366.61,366.89,137092.0,354.8087,355.0017,353.8051,354.0753,137092.0
2023-01-23 14:50:00,366.86,367.23,366.42,367.15,70662.0,354.0463,354.4034,353.6217,354.3262,70662.0
2023-01-23 15:00:00,367.13,367.22,366.73,367.13,101864.0,354.3069,354.3938,353.9209,354.3069,101864.0
2023-01-23 15:10:00,367.13,367.8,366.93,367.52,66257.0,354.3069,354.9535,354.1139,354.6833,66257.0
2023-01-23 15:20:00,367.43,367.7,367.03,367.42,62916.0,354.5964,354.857,354.2104,354.5868,62916.0
2023-01-23 15:30:00,367.5,367.66,367.12,367.54,50512.0,354.664,354.8184,354.2972,354.7026,50512.0
2023-01-23 15:40:00,367.53,367.86,367.12,367.76,86388.0,354.6929,355.0114,354.2972,354.9149,86388.0
2023-01-23 15:50:00,367.81,368.47,367.81,368.11,115678.0,354.9631,355.6001,354.9631,355.2527,115678.0
2023-01-24 09:30:00,366.57,366.71,365.81,366.0,156137.0,353.7665,353.9016,353.033,353.2164,156137.0
2023-01-24 09:40:00,366.0,367.31,365.71,367.04,229114.0,353.2164,354.4806,352.9365,354.22,229114.0
2023-01-24 09:50:00,367.02,367.7,366.0,366.12,56928.0,354.2007,354.857,353.2164,353.3322,56928.0
2023-01-24 10:00:00,366.11,366.37,365.42,366.12,64751.0,353.3225,353.5734,352.6566,353.3322,64751.0
2023-01-24 10:10:00,366.12,367.54,365.99,366.38,77690.0,353.3322,354.7026,353.2067,353.5831,77690.0
2023-01-24 10:20:00,366.44,366.86,366.19,366.86,58675.0,353.641,354.0463,353.3997,354.0463,58675.0
2023-01-24 10:30:00,366.88,367.15,366.15,366.5,43703.0,354.0656,354.3262,353.3611,353.6989,43703.0
2023-01-24 10:40:00,366.5,367.5,366.43,367.43,37286.0,353.6989,354.664,353.6313,354.5964,37286.0
2023-01-24 10:50:00,367.39,368.24,367.2,367.96,50408.0,354.5578,355.3781,354.3745,355.1079,50408.0
2023-01-24 11:00:00,368.0,368.16,367.74,367.96,57732.0,355.1465,355.3009,354.8956,355.1079,57732.0
2023-01-24 11:10:00,367.94,368.0,367.33,367.53,37317.0,355.0886,355.1465,354.4999,354.6929,37317.0
2023-01-24 11:20:00,367.43,368.22,367.38,368.21,43485.0,354.5964,355.3588,354.5482,355.3492,43485.0
2023-01-24 11:30:00,368.18,368.18,367.55,367.71,44178.0,355.3202,355.3202,354.7122,354.8666,44178.0
2023-01-24 11:40:00,367.76,367.87,367.47,367.74,17147.0,354.9149,355.021,354.635,354.8956,17147.0
2023-01-24 11:50:00,367.78,367.94,367.49,367.63,16827.0,354.9342,355.0886,354.6543,354.7894,16827.0
2023-01-24 12:00:00,367.58,367.81,366.87,367.7,24083.0,354.7412,354.9631,354.056,354.857,24083.0
2023-01-24 12:10:00,367.7,368.06,367.67,368.01,17960.0,354.857,355.2044,354.828,355.1562,17960.0
2023-01-24 12:20:00,368.02,368.03,367.63,367.88,27595.0,355.1658,355.1755,354.7894,355.0307,27595.0
2023-01-24 12:30:00,367.78,367.88,367.51,367.64,32578.0,354.9342,355.0307,354.6736,354.7991,32578.0
2023-01-24 12:40:00,367.6,367.67,367.36,367.53,36866.0,354.7605,354.828,354.5289,354.6929,36866.0
2023-01-24 12:50:00,367.53,367.73,367.38,367.61,13225.0,354.6929,354.8859,354.5482,354.7701,13225.0
2023-01-24 13:00:00,367.5,367.89,367.07,367.54,21156.0,354.664,355.0404,354.249,354.7026,21156.0
2023-01-24 13:10:00,367.56,368.1,367.54,367.98,31652.0,354.7219,355.243,354.7026,355.1272,31652.0
2023-01-24 13:20:00,367.97,368.05,367.66,368.02,24781.0,355.1176,355.1948,354.8184,355.1658,24781.0
2023-01-24 13:30:00,368.01,368.12,367.87,368.12,29585.0,355.1562,355.2623,355.021,355.2623,29585.0
2023-01-24 13:40:00,368.1,368.61,368.06,368.45,48894.0,355.243,355.7352,355.2044,355.5808,48894.0
2023-01-24 13:50:00,368.43,368.53,368.26,368.3,44572.0,355.5615,355.658,355.3974,355.436,44572.0
2023-01-24 14:00:00,368.3,368.33,367.55,367.64,39576.0,355.436,355.465,354.7122,354.7991,39576.0
2023-01-24 14:10:00,367.76,367.93,367.63,367.72,33507.0,354.9149,355.079,354.7894,354.8763,33507.0
2023-01-24 14:20:00,367.73,368.01,367.66,367.93,68209.0,354.8859,355.1562,354.8184,355.079,68209.0
2023-01-24 14:30:00,368.01,368.26,367.89,368.18,43941.0,355.1562,355.3974,355.0404,355.3202,43941.0
2023-01-24 14:40:00,368.09,368.36,368.03,368.05,27516.0,355.2334,355.4939,355.1755,355.1948,27516.0
2023-01-24 14:50:00,368.06,368.47,367.99,368.36,30875.0,355.2044,355.6001,355.1369,355.4939,30875.0
2023-01-24 15:00:00,368.46,368.51,368.06,368.13,22585.0,355.5904,355.6387,355.2044,355.272,22585.0
2023-01-24 15:10:00,368.15,368.29,367.9,368.04,30846.0,355.2913,355.4264,355.05,355.1851,30846.0
2023-01-24 15:20:00,368.01,368.21,367.86,368.06,35460.0,355.1562,355.3492,355.0114,355.2044,35460.0
2023-01-24 15:30:00,368.08,368.12,367.38,367.46,47110.0,355.2237,355.2623,354.5482,354.6254,47110.0
2023-01-24 15:40:00,367.44,367.44,366.93,367.15,80856.0,354.6061,354.6061,354.1139,354.3262,80856.0
2023-01-24 15:50:00,367.2,368.18,367.12,367.73,130960.0,354.3745,355.3202,354.2972,354.8859,130960.0
2023-01-25 09:30:00,363.78,364.0,363.18,363.86,180229.0,351.0739,351.2862,350.4949,351.1511,180229.0
2023-01-25 09:40:00,363.77,364.46,363.56,363.71,134581.0,351.0643,351.7302,350.8616,351.0063,134581.0
2023-01-25 09:50:00,363.57,363.82,362.33,362.42,58220.0,350.8712,351.1125,349.6745,349.7614,58220.0
2023-01-25 10:00:00,362.33,363.73,362.25,363.37,140158.0,349.6745,351.0257,349.5973,350.6782,140158.0
2023-01-25 10:10:00,363.4,363.49,362.51,363.0,49224.0,350.7072,350.794,349.8483,350.3211,49224.0
2023-01-25 10:20:00,362.96,363.05,362.42,362.83,54076.0,350.2825,350.3694,349.7614,350.1571,54076.0
2023-01-25 10:30:00,362.83,363.29,361.75,361.84,65716.0,350.1571,350.601,349.1148,349.2017,65716.0
2023-01-25 10:40:00,361.8,362.73,361.66,362.31,35264.0,349.1631,350.0606,349.028,349.6552,35264.0
2023-01-25 10:50:00,362.24,363.01,362.0,362.9,63625.0,349.5877,350.3308,349.3561,350.2246,63625.0
2023-01-25 11:00:00,362.88,363.1,362.7,362.74,40855.0,350.2053,350.4177,350.0316,350.0702,40855.0
2023-01-25 11:10:00,362.74,364.0,362.72,363.89,60772.0,350.0702,351.2862,350.0509,351.1801,60772.0
2023-01-25 11:20:00,363.87,364.26,363.62,363.99,62944.0,351.1608,351.5371,350.9195,351.2766,62944.0
2023-01-25 11:30:00,364.07,364.44,363.85,364.27,26855.0,351.3538,351.7109,351.1415,351.5468,26855.0
2023-01-25 11:40:00,364.26,364.38,363.96,364.29,20804.0,351.5371,351.6529,351.2476,351.5661,20804.0
2023-01-25 11:50:00,364.31,365.46,364.21,365.0,72654.0,351.5854,352.6952,351.4889,352.2513,72654.0
2023-01-25 12:00:00,365.04,365.22,364.59,364.87,32591.0,352.2899,352.4636,351.8556,352.1258,32591.0
2023-01-25 12:10:00,364.86,365.06,364.67,364.89,31274.0,352.1162,352.3092,351.9328,352.1451,31274.0
2023-01-25 12:20:00,364.86,364.9,364.4,364.52,17431.0,352.1162,352.1548,351.6722,351.7881,17431.0
2023-01-25 12:30:00,364.56,364.9,364.5,364.86,16457.0,351.8267,352.1548,351.7688,352.1162,16457.0
2023-01-25 12:40:00,365.0,365.19,364.87,364.99,12136.0,352.2513,352.4347,352.1258,352.2416,12136.0
2023-01-25 12:50:00,365.02,365.23,364.87,364.99,15563.0,352.2706,352.4733,352.1258,352.2416,15563.0
2023-01-25 13:00:00,365.02,365.74,364.91,365.54,35048.0,352.2706,352.9654,352.1644,352.7724,35048.0
2023-01-25 13:10:00,365.55,366.05,365.55,365.98,23732.0,352.7821,353.2646,352.7821,353.1971,23732.0
2023-01-25 13:20:00,365.96,366.55,365.96,366.46,25051.0,353.1778,353.7472,353.1778,353.6603,25051.0
2023-01-25 13:30:00,366.55,366.56,366.11,366.26,44520.0,353.7472,353.7568,353.3225,353.4673,44520.0
2023-01-25 13:40:00,366.27,367.0,366.26,366.86,165098.0,353.4769,354.1814,353.4673,354.0463,165098.0
2023-01-25 13:50:00,366.83,366.95,366.4,366.61,37914.0,354.0174,354.1332,353.6024,353.8051,37914.0
2023-01-25 14:00:00,366.67,366.8,366.38,366.67,34488.0,353.863,353.9884,353.5831,353.863,34488.0
2023-01-25 14:10:00,366.69,367.73,366.63,367.7,107927.0,353.8823,354.8859,353.8244,354.857,107927.0
2023-01-25 14:20:00,367.73,367.73,366.72,366.93,122818.0,354.8859,354.8859,353.9112,354.1139,122818.0
2023-01-25 14:30:00,366.96,367.05,366.46,366.74,21290.0,354.1428,354.2297,353.6603,353.9305,21290.0
2023-01-25 14:40:00,366.72,367.14,366.72,367.05,35474.0,353.9112,354.3165,353.9112,354.2297,35474.0
2023-01-25 14:50:00,367.07,367.61,367.03,367.37,47984.0,354.249,354.7701,354.2104,354.5385,47984.0
2023-01-25 15:00:00,367.42,368.12,367.42,368.07,44865.0,354.5868,355.2623,354.5868,355.2141,44865.0
2023-01-25 15:10:00,368.09,368.16,367.38,367.56,46948.0,355.2334,355.3009,354.5482,354.7219,46948.0
2023-01-25 15:20:00,367.52,367.54,367.18,367.52,30716.0,354.6833,354.7026,354.3551,354.6833,30716.0
2023-01-25 15:30:00,367.53,367.8,367.13,367.66,51850.0,354.6929,354.9535,354.3069,354.8184,51850.0
2023-01-25 15:40:00,367.62,367.65,367.06,367.3,32789.0,354.7798,354.8087,354.2393,354.471,32789.0
2023-01-25 15:50:00,367.26,367.92,366.86,367.91,128157.0,354.4324,355.0693,354.0463,355.0597,128157.0
2023-01-26 09:30:00,370.46,371.15,370.31,371.0,157210.0,357.5206,358.1865,357.3758,358.0417,157210.0
2023-01-26 09:40:00,371.06,371.3,369.3,369.3,57812.0,358.0996,358.3312,356.4011,356.4011,57812.0
2023-01-26 09:50:00,369.26,369.47,368.33,368.89,108166.0,356.3625,356.5652,355.465,356.0054,108166.0
2023-01-26 10:00:00,369.0,369.36,368.41,368.71,60046.0,356.1116,356.459,355.5422,355.8317,60046.0
2023-01-26 10:10:00,368.74,370.09,368.49,370.04,50284.0,355.8607,357.1635,355.6194,357.1153,50284.0
2023-01-26 10:20:00,370.09,370.5,369.62,370.02,52512.0,357.1635,357.5592,356.7099,357.096,52512.0
2023-01-26 10:30:00,370.04,370.4,368.98,368.98,79336.0,357.1153,357.4627,356.0923,356.0923,79336.0
2023-01-26 10:40:00,368.96,369.5,368.88,369.47,41262.0,356.073,356.5941,355.9958,356.5652,41262.0
2023-01-26 10:50:00,369.44,369.54,367.61,367.91,100449.0,356.5362,356.6327,354.7701,355.0597,100449.0
2023-01-26 11:00:00,367.84,368.5,367.65,368.02,74568.0,354.9921,355.629,354.8087,355.1658,74568.0
2023-01-26 11:10:00,368.14,369.0,367.96,368.66,28714.0,355.2816,356.1116,355.1079,355.7835,28714.0
2023-01-26 11:20:00,368.59,368.59,367.68,368.51,55281.0,355.7159,355.7159,354.8377,355.6387,55281.0
2023-01-26 11:30:00,368.5,368.94,368.33,368.54,32312.0,355.629,356.0537,355.465,355.6676,32312.0
2023-01-26 11:40:00,368.47,369.14,368.35,369.06,51701.0,355.6001,356.2467,355.4843,356.1695,51701.0
2023-01-26 11:50:00,369.03,369.13,368.63,369.11,73877.0,356.1405,356.237,355.7545,356.2177,73877.0
2023-01-26 12:00:00,369.15,369.83,369.1,369.83,103229.0,356.2563,356.9126,356.2081,356.9126,103229.0
2023-01-26 12:10:00,369.8,370.12,369.54,369.57,94639.0,356.8836,357.1925,356.6327,356.6617,94639.0
2023-01-26 12:20:00,369.62,369.81,369.46,369.67,36803.0,356.7099,356.8933,356.5555,356.7582,36803.0
2023-01-26 12:30:00,369.65,370.02,369.59,369.92,68306.0,356.7389,357.096,356.681,356.9994,68306.0
2023-01-26 12:40:00,369.88,370.08,369.09,369.26,58393.0,356.9608,357.1539,356.1984,356.3625,58393.0
2023-01-26 12:50:00,369.31,369.97,369.31,369.52,51892.0,356.4108,357.0477,356.4108,356.6134,51892.0
2023-01-26 13:00:00,369.6,369.87,369.11,369.28,35707.0,356.6906,356.9512,356.2177,356.3818,35707.0
2023-01-26 13:10:00,369.32,369.62,369.22,369.25,23552.0,356.4204,356.7099,356.3239,356.3528,23552.0
2023-01-26 13:20:00,369.38,369.82,369.23,369.68,20849.0,356.4783,356.9029,356.3335,356.7678,20849.0
2023-01-26 13:30:00,369.74,370.45,369.67,370.4,32676.0,356.8257,357.5109,356.7582,357.4627,32676.0
2023-01-26 13:40:00,370.37,370.8,370.33,370.45,38349.0,357.4337,357.8487,357.3951,357.5109,38349.0
2023-01-26 13:50:00,370.46,370.53,370.1,370.22,32671.0,357.5206,357.5881,357.1732,357.289,32671.0
2023-01-26 14:00:00,370.22,370.51,369.92,370.44,42155.0,357.289,357.5688,356.9994,357.5013,42155.0
2023-01-26 14:10:00,370.42,370.54,370.17,370.51,16975.0,357.482,357.5978,357.2407,357.5688,16975.0
2023-01-26 14:20:00,370.53,370.79,370.12,370.36,27119.0,357.5881,357.8391,357.1925,357.4241,27119.0
2023-01-26 14:30:00,370.39,370.79,370.36,370.52,40014.0,357.453,357.8391,357.4241,357.5785,40014.0
2023-01-26 14:40:00,370.53,370.94,370.53,370.6,63730.0,357.5881,357.9838,357.5881,357.6557,63730.0
2023-01-26 14:50:00,370.63,370.78,370.34,370.73,30151.0,357.6846,357.8294,357.4048,357.7812,30151.0
2023-01-26 15:00:00,370.76,370.97,370.46,370.69,37847.0,357.8101,358.0128,357.5206,357.7426,37847.0
2023-01-26 15:10:00,370.68,371.12,370.58,371.07,40590.0,357.7329,358.1575,357.6364,358.1093,40590.0
2023-01-26 15:20:00,371.06,371.4,370.86,371.14,66467.0,358.0996,358.4278,357.9066,358.1768,66467.0
2023-01-26 15:30:00,371.07,371.37,370.96,371.1,48330.0,358.1093,358.3988,358.0031,358.1382,48330.0
2023-01-26 15:40:00,371.05,371.25,370.82,371.07,60231.0,358.09,358.283,357.868,358.1093,60231.0
2023-01-26 15:50:00,371.09,372.06,371.09,371.86,178490.0,358.1286,359.0647,358.1286,358.8717,178490.0
2023-01-27 09:30:00,370.89,371.48,370.76,371.36,244914.0,357.9356,358.505,357.8101,358.3892,244914.0
2023-01-27 09:40:00,371.34,372.4,371.08,372.06,52309.0,358.3698,359.3928,358.1189,359.0647,52309.0
2023-01-27 09:50:00,372.16,372.64,372.0,372.2,85528.0,359.1612,359.6244,359.0068,359.1998,85528.0
2023-01-27 10:00:00,372.25,373.56,371.69,373.26,88978.0,359.2481,360.5123,358.7076,360.2228,88978.0
2023-01-27 10:10:00,373.29,373.64,372.91,373.02,89632.0,360.2517,360.5895,359.885,359.9912,89632.0
2023-01-27 10:20:00,373.04,373.08,372.3,372.82,113820.0,360.0105,360.0491,359.2963,359.7982,113820.0
2023-01-27 10:30:00,372.81,372.89,372.2,372.54,76607.0,359.7885,359.8657,359.1998,359.5279,76607.0
2023-01-27 10:40:00,372.52,372.69,371.37,371.53,46244.0,359.5086,359.6727,358.3988,358.5532,46244.0
2023-01-27 10:50:00,371.54,371.6,370.86,371.36,137625.0,358.5629,358.6208,357.9066,358.3892,137625.0
2023-01-27 11:00:00,371.39,371.67,371.02,371.32,35872.0,358.4181,358.6883,358.061,358.3505,35872.0
2023-01-27 11:10:00,371.33,371.93,371.16,371.81,58459.0,358.3602,358.9392,358.1961,358.8234,58459.0
2023-01-27 11:20:00,371.84,372.3,371.83,372.16,95842.0,358.8524,359.2963,358.8427,359.1612,95842.0
2023-01-27 11:30:00,372.17,372.9,372.11,372.6,92302.0,359.1709,359.8754,359.113,359.5858,92302.0
2023-01-27 11:40:00,372.63,373.14,372.63,373.05,103666.0,359.6148,360.107,359.6148,360.0201,103666.0
2023-01-27 11:50:00,373.05,373.22,372.93,373.01,133764.0,360.0201,360.1842,359.9043,359.9815,133764.0
2023-01-27 12:00:00,373.03,373.1,372.67,372.88,107793.0,360.0008,360.0684,359.6534,359.8561,107793.0
2023-01-27 12:10:00,372.88,373.6,372.74,373.51,50300.0,359.8561,360.5509,359.7209,360.4641,50300.0
2023-01-27 12:20:00,373.53,373.56,372.94,373.15,55637.0,360.4834,360.5123,359.914,360.1166,55637.0
2023-01-27 12:30:00,373.05,373.7,372.97,373.67,51220.0,360.0201,360.6474,359.9429,360.6185,51220.0
2023-01-27 12:40:00,373.68,373.77,373.35,373.64,47311.0,360.6281,360.715,360.3096,360.5895,47311.0
2023-01-27 12:50:00,373.62,373.79,373.44,373.51,58756.0,360.5702,360.7343,360.3965,360.4641,58756.0
2023-01-27 13:00:00,373.52,373.66,373.1,373.21,50192.0,360.4737,360.6088,360.0684,360.1745,50192.0
2023-01-27 13:10:00,373.19,373.24,372.81,373.05,60174.0,360.1552,360.2035,359.7885,360.0201,60174.0
2023-01-27 13:20:00,373.04,373.25,372.95,373.17,31733.0,360.0105,360.2131,359.9236,360.1359,31733.0
2023-01-27 13:30:00,373.18,373.59,373.14,373.59,46131.0,360.1456,360.5413,360.107,360.5413,46131.0
2023-01-27 13:40:00,373.59,373.6,373.11,373.51,42982.0,360.5413,360.5509,360.078,360.4641,42982.0
2023-01-27 13:50:00,373.49,373.57,373.22,373.5,98705.0,360.4448,360.522,360.1842,360.4544,98705.0
2023-01-27 14:00:00,373.5,373.91,373.35,373.54,46231.0,360.4544,360.8501,360.3096,360.493,46231.0
2023-01-27 14:10:00,373.51,374.09,373.5,374.09,50472.0,360.4641,361.0238,360.4544,361.0238,50472.0
2023-01-27 14:20:00,374.08,374.18,373.92,374.06,57348.0,361.0141,361.1107,360.8597,360.9948,57348.0
2023-01-27 14:30:00,374.06,374.24,373.94,374.21,60463.0,360.9948,361.1686,360.879,361.1396,60463.0
2023-01-27 14:40:00,374.19,374.52,374.08,374.46,62533.0,361.1203,361.4388,361.0141,361.3809,62533.0
2023-01-27 14:50:00,374.46,374.55,374.3,374.43,62915.0,361.3809,361.4677,361.2265,361.3519,62915.0
2023-01-27 15:00:00,374.44,375.06,374.44,374.97,120834.0,361.3616,361.9599,361.3616,361.8731,120834.0
2023-01-27 15:10:00,374.96,375.08,374.25,374.52,88037.0,361.8634,361.9792,361.1782,361.4388,88037.0
2023-01-27 15:20:00,374.54,374.58,374.05,374.53,65013.0,361.4581,361.4967,360.9852,361.4484,65013.0
2023-01-27 15:30:00,374.56,374.81,374.42,374.46,94599.0,361.4774,361.7186,361.3423,361.3809,94599.0
2023-01-27 15:40:00,374.48,374.66,373.65,373.77,110446.0,361.4002,361.5739,360.5992,360.715,110446.0
2023-01-27 15:50:00,373.82,373.82,372.69,372.81,233705.0,360.7632,360.7632,359.6727,359.7885,233705.0
2023-01-30 09:30:00,370.15,371.12,370.06,371.04,168105.0,357.2214,358.1575,357.1346,358.0803,168105.0
2023-01-30 09:40:00,371.04,371.75,370.56,371.52,165165.0,358.0803,358.7655,357.6171,358.5436,165165.0
2023-01-30 09:50:00,371.52,371.74,370.67,371.58,174047.0,358.5436,358.7559,357.7233,358.6015,174047.0
2023-01-30 10:00:00,371.54,372.29,371.45,372.04,89243.0,358.5629,359.2867,358.476,359.0454,89243.0
2023-01-30 10:10:00,372.06,372.14,371.26,371.35,60387.0,359.0647,359.1419,358.2926,358.3795,60387.0
2023-01-30 10:20:00,371.32,371.51,370.54,371.15,50284.0,358.3505,358.5339,357.5978,358.1865,50284.0
2023-01-30 10:30:00,371.11,371.14,370.08,370.18,72442.0,358.1479,358.1768,357.1539,357.2504,72442.0
2023-01-30 10:40:00,370.12,370.19,369.36,369.88,62033.0,357.1925,357.26,356.459,356.9608,62033.0
2023-01-30 10:50:00,369.87,370.41,369.54,370.29,39040.0,356.9512,357.4723,356.6327,357.3565,39040.0
2023-01-30 11:00:00,370.26,370.46,369.99,370.23,38042.0,357.3276,357.5206,357.067,357.2986,38042.0
2023-01-30 11:10:00,370.38,371.12,370.31,370.94,51200.0,357.4434,358.1575,357.3758,357.9838,51200.0
2023-01-30 11:20:00,370.93,371.03,370.09,370.55,51807.0,357.9742,358.0707,357.1635,357.6074,51807.0
2023-01-30 11:30:00,370.54,370.87,370.18,370.28,31108.0,357.5978,357.9163,357.2504,357.3469,31108.0
2023-01-30 11:40:00,370.41,370.41,369.81,369.95,40948.0,357.4723,357.4723,356.8933,357.0284,40948.0
2023-01-30 11:50:00,369.93,370.53,369.43,370.48,42983.0,357.0091,357.5881,356.5266,357.5399,42983.0
2023-01-30 12:00:00,370.44,370.61,370.34,370.49,24124.0,357.5013,357.6653,357.4048,357.5495,24124.0
2023-01-30 12:10:00,370.44,370.7,370.11,370.21,24273.0,357.5013,357.7522,357.1828,357.2793,24273.0
2023-01-30 12:20:00,370.21,370.26,369.66,370.2,35024.0,357.2793,357.3276,356.7485,357.2697,35024.0
2023-01-30 12:30:00,370.14,370.28,369.91,370.04,27587.0,357.2118,357.3469,356.9898,357.1153,27587.0
2023-01-30 12:40:00,369.97,370.25,369.5,369.69,27741.0,357.0477,357.3179,356.5941,356.7775,27741.0
2023-01-30 12:50:00,369.69,369.79,369.35,369.56,30591.0,356.7775,356.874,356.4494,356.652,30591.0
2023-01-30 13:00:00,369.43,369.65,369.14,369.52,53572.0,356.5266,356.7389,356.2467,356.6134,53572.0
2023-01-30 13:10:00,369.53,370.38,369.41,370.2,42264.0,356.6231,357.4434,356.5073,357.2697,42264.0
2023-01-30 13:20:00,370.25,370.35,369.92,370.0,26121.0,357.3179,357.4144,356.9994,357.0767,26121.0
2023-01-30 13:30:00,369.96,369.96,369.44,369.52,25013.0,357.038,357.038,356.5362,356.6134,25013.0
2023-01-30 13:40:00,369.57,369.58,369.13,369.53,30380.0,356.6617,356.6713,356.237,356.6231,30380.0
2023-01-30 13:50:00,369.51,369.68,369.25,369.63,49462.0,356.6038,356.7678,356.3528,356.7196,49462.0
2023-01-30 14:00:00,369.62,369.78,369.32,369.32,46712.0,356.7099,356.8643,356.4204,356.4204,46712.0
2023-01-30 14:10:00,369.31,369.47,369.02,369.19,38178.0,356.4108,356.5652,356.1309,356.2949,38178.0
2023-01-30 14:20:00,369.14,369.32,368.88,368.97,47777.0,356.2467,356.4204,355.9958,356.0826,47777.0
2023-01-30 14:30:00,368.94,369.26,368.81,369.16,34745.0,356.0537,356.3625,355.9282,356.266,34745.0
2023-01-30 14:40:00,369.12,369.14,368.57,368.63,51152.0,356.2274,356.2467,355.6966,355.7545,51152.0
2023-01-30 14:50:00,368.59,368.87,368.43,368.79,51913.0,355.7159,355.9861,355.5615,355.9089,51913.0
2023-01-30 15:00:00,368.77,369.2,368.46,368.64,45289.0,355.8896,356.3046,355.5904,355.7642,45289.0
2023-01-30 15:10:00,368.64,368.85,368.23,368.46,79501.0,355.7642,355.9668,355.3685,355.5904,79501.0
2023-01-30 15:20:00,368.45,368.53,368.1,368.21,63580.0,355.5808,355.658,355.243,355.3492,63580.0
2023-01-30 15:30:00,368.17,369.01,368.06,368.92,62920.0,355.3106,356.1212,355.2044,356.0344,62920.0
2023-01-30 15:40:00,368.94,368.99,368.31,368.47,67389.0,356.0537,356.1019,355.4457,355.6001,67389.0
2023-01-30 15:50:00,368.46,368.85,367.86,368.18,275172.0,355.5904,355.9668,355.0114,355.3202,275172.0
2023-01-31 09:30:00,368.61,369.36,368.5,368.75,124043.0,355.7352,356.459,355.629,355.8703,124043.0
2023-01-31 09:40:00,368.78,369.63,368.37,369.44,257558.0,355.8993,356.7196,355.5036,356.5362,257558.0
2023-01-31 09:50:00,369.47,369.69,368.68,368.69,52555.0,356.5652,356.7775,355.8028,355.8124,52555.0
2023-01-31 10:00:00,368.73,369.55,368.38,368.38,45030.0,355.851,356.6424,355.5132,355.5132,45030.0
2023-01-31 10:10:00,368.33,369.75,368.33,369.68,100414.0,355.465,356.8354,355.465,356.7678,100414.0
2023-01-31 10:20:00,369.75,370.1,369.24,370.01,62755.0,356.8354,357.1732,356.3432,357.0863,62755.0
2023-01-31 10:30:00,370.15,370.29,369.86,369.91,74316.0,357.2214,357.3565,356.9415,356.9898,74316.0
2023-01-31 10:40:00,369.89,370.38,369.79,370.25,34758.0,356.9705,357.4434,356.874,357.3179,34758.0
2023-01-31 10:50:00,370.28,370.59,369.93,370.21,97350.0,357.3469,357.646,357.0091,357.2793,97350.0
2023-01-31 11:00:00,370.27,370.76,370.27,370.46,39240.0,357.3372,357.8101,357.3372,357.5206,39240.0
2023-01-31 11:10:00,370.35,370.42,370.1,370.21,22098.0,357.4144,357.482,357.1732,357.2793,22098.0
2023-01-31 11:20:00,370.3,370.57,370.14,370.52,31436.0,357.3662,357.6267,357.2118,357.5785,31436.0
2023-01-31 11:30:00,370.54,370.79,370.38,370.48,32327.0,357.5978,357.8391,357.4434,357.5399,32327.0
2023-01-31 11:40:00,370.48,370.64,370.13,370.26,67025.0,357.5399,357.6943,357.2021,357.3276,67025.0
2023-01-31 11:50:00,370.23,370.63,370.12,370.44,30263.0,357.2986,357.6846,357.1925,357.5013,30263.0
2023-01-31 12:00:00,370.39,370.4,369.89,370.28,81987.0,357.453,357.4627,356.9705,357.3469,81987.0
2023-01-31 12:10:00,370.31,370.92,370.04,370.77,51574.0,357.3758,357.9645,357.1153,357.8198,51574.0
2023-01-31 12:20:00,370.79,370.85,370.5,370.71,53767.0,357.8391,357.897,357.5592,357.7619,53767.0
2023-01-31 12:30:00,370.71,371.04,370.57,370.93,118277.0,357.7619,358.0803,357.6267,357.9742,118277.0
2023-01-31 12:40:00,370.94,371.14,370.92,370.95,55248.0,357.9838,358.1768,357.9645,357.9935,55248.0
2023-01-31 12:50:00,370.96,371.1,370.84,370.95,67840.0,358.0031,358.1382,357.8873,357.9935,67840.0
2023-01-31 13:00:00,371.0,371.18,370.88,370.98,42842.0,358.0417,358.2154,357.9259,358.0224,42842.0
2023-01-31 13:10:00,370.97,371.12,370.82,370.88,43703.0,358.0128,358.1575,357.868,357.9259,43703.0
2023-01-31 13:20:00,370.94,371.05,370.63,370.95,27135.0,357.9838,358.09,357.6846,357.9935,27135.0
2023-01-31 13:30:00,371.0,371.05,370.76,370.91,22340.0,358.0417,358.09,357.8101,357.9549,22340.0
2023-01-31 13:40:00,370.91,371.46,370.91,371.37,65606.0,357.9549,358.4857,357.9549,358.3988,65606.0
2023-01-31 13:50:00,371.42,371.52,371.32,371.46,62017.0,358.4471,358.5436,358.3505,358.4857,62017.0
2023-01-31 14:00:00,371.5,371.74,371.44,371.71,84629.0,358.5243,358.7559,358.4664,358.7269,84629.0
2023-01-31 14:10:00,371.7,371.73,371.35,371.42,88263.0,358.7173,358.7462,358.3795,358.4471,88263.0
2023-01-31 14:20:00,371.43,371.6,371.36,371.57,37965.0,358.4567,358.6208,358.3892,358.5918,37965.0
2023-01-31 14:30:00,371.57,371.69,371.4,371.56,46612.0,358.5918,358.7076,358.4278,358.5822,46612.0
2023-01-31 14:40:00,371.55,371.77,371.52,371.77,48632.0,358.5725,358.7848,358.5436,358.7848,48632.0
2023-01-31 14:50:00,371.77,371.93,371.64,371.71,57395.0,358.7848,358.9392,358.6594,358.7269,57395.0
2023-01-31 15:00:00,371.72,372.02,371.72,371.77,104307.0,358.7366,359.0261,358.7366,358.7848,104307.0
2023-01-31 15:10:00,371.8,371.83,371.05,371.07,37722.0,358.8138,358.8427,358.09,358.1093,37722.0
2023-01-31 15:20:00,371.13,371.35,370.93,371.02,41727.0,358.1672,358.3795,357.9742,358.061,41727.0
2023-01-31 15:30:00,370.99,371.68,370.99,371.57,61244.0,358.0321,358.698,358.0321,358.5918,61244.0
2023-01-31 15:40:00,371.62,372.21,371.62,371.99,142847.0,358.6401,359.2095,358.6401,358.9971,142847.0
2023-01-31 15:50:00,372.0,373.54,372.0,373.46,472496.0,359.0068,360.493,359.0068,360.4158,472496.0
2023-02-01 09:30:00,372.44,372.68,371.97,372.66,152904.0,359.4314,359.663,358.9778,359.6437,152904.0
2023-02-01 09:40:00,372.63,372.94,372.36,372.88,29298.0,359.6148,359.914,359.3542,359.8561,29298.0
2023-02-01 09:50:00,372.83,373.46,372.82,373.25,70626.0,359.8078,360.4158,359.7982,360.2131,70626.0
2023-02-01 10:00:00,373.33,373.4,372.0,372.34,65283.0,360.2903,360.3579,359.0068,359.3349,65283.0
2023-02-01 10:10:00,372.44,372.81,372.25,372.6,39205.0,359.4314,359.7885,359.2481,359.5858,39205.0
2023-02-01 10:20:00,372.61,372.75,372.2,372.75,44680.0,359.5955,359.7306,359.1998,359.7306,44680.0
2023-02-01 10:30:00,372.68,372.93,372.5,372.58,31807.0,359.663,359.9043,359.4893,359.5665,31807.0
2023-02-01 10:40:00,372.66,372.78,371.81,371.97,65696.0,359.6437,359.7596,358.8234,358.9778,65696.0
2023-02-01 10:50:00,372.0,372.0,371.22,371.39,30715.0,359.0068,359.0068,358.254,358.4181,30715.0
2023-02-01 11:00:00,371.39,371.81,371.19,371.64,40428.0,358.4181,358.8234,358.2251,358.6594,40428.0
2023-02-01 11:10:00,371.65,371.96,371.6,371.88,30014.0,358.669,358.9682,358.6208,358.891,30014.0
2023-02-01 11:20:00,371.95,372.5,371.91,372.39,35707.0,358.9585,359.4893,358.9199,359.3832,35707.0
2023-02-01 11:30:00,372.39,372.57,372.28,372.54,29094.0,359.3832,359.5569,359.277,359.5279,29094.0
2023-02-01 11:40:00,372.51,372.64,372.3,372.33,40114.0,359.499,359.6244,359.2963,359.3253,40114.0
2023-02-01 11:50:00,372.31,372.33,371.77,371.77,40181.0,359.306,359.3253,358.7848,358.7848,40181.0
2023-02-01 12:00:00,371.8,371.83,371.4,371.45,37913.0,358.8138,358.8427,358.4278,358.476,37913.0
2023-02-01 12:10:00,371.45,371.62,371.09,371.15,31727.0,358.476,358.6401,358.1286,358.1865,31727.0
2023-02-01 12:20:00,371.1,371.67,371.03,371.47,33673.0,358.1382,358.6883,358.0707,358.4953,33673.0
2023-02-01 12:30:00,371.48,371.64,371.27,371.33,48689.0,358.505,358.6594,358.3023,358.3602,48689.0
2023-02-01 12:40:00,371.33,371.6,371.33,371.35,37484.0,358.3602,358.6208,358.3602,358.3795,37484.0
2023-02-01 12:50:00,371.31,371.59,371.31,371.35,35487.0,358.3409,358.6111,358.3409,358.3795,35487.0
2023-02-01 13:00:00,371.37,371.79,371.24,371.67,40294.0,358.3988,358.8041,358.2733,358.6883,40294.0
2023-02-01 13:10:00,371.61,371.77,371.45,371.49,22357.0,358.6304,358.7848,358.476,358.5146,22357.0
2023-02-01 13:20:00,371.47,371.76,371.47,371.76,32907.0,358.4953,358.7752,358.4953,358.7752,32907.0
2023-02-01 13:30:00,371.78,372.19,371.75,371.93,35074.0,358.7945,359.1902,358.7655,358.9392,35074.0
2023-02-01 13:40:00,371.98,372.11,371.42,371.6,64973.0,358.9875,359.113,358.4471,358.6208,64973.0
2023-02-01 13:50:00,371.62,372.52,371.5,372.0,52185.0,358.6401,359.5086,358.5243,359.0068,52185.0
2023-02-01 14:00:00,371.74,373.04,370.03,372.59,166322.0,358.7559,360.0105,357.1056,359.5762,166322.0
2023-02-01 14:10:00,372.59,373.13,371.62,372.09,88084.0,359.5762,360.0973,358.6401,359.0937,88084.0
2023-02-01 14:20:00,372.17,372.4,371.86,371.88,37580.0,359.1709,359.3928,358.8717,358.891,37580.0
2023-02-01 14:30:00,372.02,374.26,369.76,374.04,254125.0,359.0261,361.1879,356.845,360.9755,254125.0
2023-02-01 14:40:00,374.19,376.69,373.81,375.98,403226.0,361.1203,363.533,360.7536,362.8478,403226.0
2023-02-01 14:50:00,376.09,377.03,375.55,376.0,243238.0,362.9539,363.8611,362.4328,362.8671,243238.0
2023-02-01 15:00:00,376.1,378.42,375.97,378.27,241104.0,362.9636,365.2026,362.8381,365.0578,241104.0
2023-02-01 15:10:00,378.26,378.38,376.4,377.5,156534.0,365.0481,365.164,363.2531,364.3147,156534.0
2023-02-01 15:20:00,377.54,377.97,376.82,377.91,119094.0,364.3533,364.7683,363.6584,364.7104,119094.0
2023-02-01 15:30:00,377.96,379.91,377.85,379.61,194152.0,364.7586,366.6405,364.6525,366.351,194152.0
2023-02-01 15:40:00,379.59,380.16,377.99,378.15,251176.0,366.3317,366.8818,364.7876,364.942,251176.0
2023-02-01 15:50:00,378.03,378.04,376.78,377.53,278415.0,364.8262,364.8358,363.6198,364.3436,278415.0
2023-02-02 09:30:00,381.25,381.43,380.12,380.68,350795.0,367.9337,368.1074,366.8432,367.3836,350795.0
2023-02-02 09:40:00,380.65,381.1,379.89,380.85,101701.0,367.3547,367.789,366.6212,367.5477,101701.0
2023-02-02 09:50:00,380.85,381.03,379.87,380.08,88845.0,367.5477,367.7214,366.6019,366.8046,88845.0
2023-02-02 10:00:00,380.14,380.61,379.56,379.82,96099.0,366.8625,367.3161,366.3027,366.5537,96099.0
2023-02-02 10:10:00,379.75,381.03,379.4,380.99,325743.0,366.4861,367.7214,366.1483,367.6828,325743.0
2023-02-02 10:20:00,380.97,381.22,380.45,381.05,77042.0,367.6635,367.9048,367.1617,367.7407,77042.0
2023-02-02 10:30:00,381.13,382.58,381.12,382.5,116475.0,367.8179,369.2173,367.8083,369.1401,116475.0
2023-02-02 10:40:00,382.55,382.84,382.43,382.75,82348.0,369.1883,369.4682,369.0725,369.3813,82348.0
2023-02-02 10:50:00,382.9,383.34,382.76,382.89,84208.0,369.5261,369.9507,369.391,369.5164,84208.0
2023-02-02 11:00:00,382.92,383.25,382.59,382.99,91085.0,369.5454,369.8639,369.2269,369.6129,91085.0
2023-02-02 11:10:00,383.04,383.04,382.32,382.32,58222.0,369.6612,369.6612,368.9663,368.9663,58222.0
2023-02-02 11:20:00,382.3,383.09,382.28,382.83,64056.0,368.947,369.7094,368.9277,369.4585,64056.0
2023-02-02 11:30:00,382.8,383.25,382.63,382.65,36412.0,369.4296,369.8639,369.2655,369.2848,36412.0
2023-02-02 11:40:00,382.71,382.76,382.4,382.49,62965.0,369.3427,369.391,369.0435,369.1304,62965.0
2023-02-02 11:50:00,382.57,382.62,382.16,382.18,52025.0,369.2076,369.2559,368.8119,368.8312,52025.0
2023-02-02 12:00:00,382.18,382.52,381.97,381.99,126934.0,368.8312,369.1594,368.6286,368.6479,126934.0
2023-02-02 12:10:00,381.96,382.81,381.94,382.48,85039.0,368.6189,369.4392,368.5996,369.1208,85039.0
2023-02-02 12:20:00,382.48,382.96,382.34,382.71,40445.0,369.1208,369.584,368.9856,369.3427,40445.0
2023-02-02 12:30:00,382.75,383.15,382.68,383.0,61753.0,369.3813,369.7673,369.3138,369.6226,61753.0
2023-02-02 12:40:00,383.0,383.0,382.43,382.57,44684.0,369.6226,369.6226,369.0725,369.2076,44684.0
2023-02-02 12:50:00,382.47,382.93,382.28,382.91,44105.0,369.1111,369.555,368.9277,369.5357,44105.0
2023-02-02 13:00:00,382.92,383.5,382.8,382.8,61055.0,369.5454,370.1051,369.4296,369.4296,61055.0
2023-02-02 13:10:00,382.81,382.98,382.66,382.93,30691.0,369.4392,369.6033,369.2945,369.555,30691.0
2023-02-02 13:20:00,382.97,383.15,382.72,382.92,52309.0,369.5936,369.7673,369.3524,369.5454,52309.0
2023-02-02 13:30:00,382.96,383.47,382.94,383.4,43146.0,369.584,370.0762,369.5647,370.0086,43146.0
2023-02-02 13:40:00,383.45,383.77,383.4,383.66,59120.0,370.0569,370.3657,370.0086,370.2595,59120.0
2023-02-02 13:50:00,383.63,384.21,383.56,384.19,59321.0,370.2306,370.7903,370.163,370.771,59321.0
2023-02-02 14:00:00,384.19,384.41,383.41,383.44,71669.0,370.771,370.9833,370.0183,370.0472,71669.0
2023-02-02 14:10:00,383.39,383.43,382.12,382.46,72191.0,369.999,370.0376,368.7733,369.1014,72191.0
2023-02-02 14:20:00,382.44,382.5,381.8,381.92,59282.0,369.0821,369.1401,368.4645,368.5803,59282.0
2023-02-02 14:30:00,381.89,382.08,380.72,381.06,104884.0,368.5514,368.7347,367.4222,367.7503,104884.0
2023-02-02 14:40:00,381.12,381.27,380.5,381.13,76729.0,367.8083,367.953,367.2099,367.8179,76729.0
2023-02-02 14:50:00,381.17,381.52,380.19,380.3,122875.0,367.8565,368.1943,366.9107,367.0169,122875.0
2023-02-02 15:00:00,380.3,381.12,379.81,380.19,209106.0,367.0169,367.8083,366.544,366.9107,209106.0
2023-02-02 15:10:00,380.43,381.36,380.31,381.23,57375.0,367.1424,368.0399,367.0265,367.9144,57375.0
2023-02-02 15:20:00,381.27,381.81,381.1,381.59,69574.0,367.953,368.4742,367.789,368.2618,69574.0
2023-02-02 15:30:00,381.75,382.33,381.7,381.76,79899.0,368.4162,368.976,368.368,368.4259,79899.0
2023-02-02 15:40:00,381.77,381.89,381.1,381.61,93676.0,368.4355,368.5514,367.789,368.2811,93676.0
2023-02-02 15:50:00,381.65,383.03,381.63,382.98,292223.0,368.3197,369.6515,368.3004,369.6033,292223.0
2023-02-03 09:30:00,378.23,379.93,378.18,379.9,216430.0,365.0192,366.6598,364.9709,366.6309,216430.0
2023-02-03 09:40:00,379.88,380.84,379.65,380.48,90880.0,366.6116,367.538,366.3896,367.1906,90880.0
2023-02-03 09:50:00,380.42,380.74,379.58,380.02,166160.0,367.1327,367.4415,366.322,366.7467,166160.0
2023-02-03 10:00:00,379.97,380.44,379.06,379.75,110801.0,366.6984,367.152,365.8202,366.4861,110801.0
2023-02-03 10:10:00,379.69,381.84,379.44,381.17,143882.0,366.4282,368.5031,366.1869,367.8565,143882.0
2023-02-03 10:20:00,381.22,382.25,381.16,381.34,193395.0,367.9048,368.8988,367.8469,368.0206,193395.0
2023-02-03 10:30:00,381.44,382.82,381.28,382.63,112865.0,368.1171,369.4489,367.9627,369.2655,112865.0
2023-02-03 10:40:00,382.65,382.94,382.29,382.49,200315.0,369.2848,369.5647,368.9374,369.1304,200315.0
2023-02-03 10:50:00,382.49,382.49,381.52,381.99,66122.0,369.1304,369.1304,368.1943,368.6479,66122.0
2023-02-03 11:00:00,381.99,382.59,381.97,382.12,111420.0,368.6479,369.2269,368.6286,368.7733,111420.0
2023-02-03 11:10:00,382.16,382.85,382.11,382.26,46645.0,368.8119,369.4778,368.7637,368.9084,46645.0
2023-02-03 11:20:00,382.28,382.69,381.99,382.64,39209.0,368.9277,369.3234,368.6479,369.2752,39209.0
2023-02-03 11:30:00,382.57,383.2,382.03,382.23,147025.0,369.2076,369.8156,368.6865,368.8795,147025.0
2023-02-03 11:40:00,382.22,382.8,381.5,381.53,104106.0,368.8698,369.4296,368.175,368.2039,104106.0
2023-02-03 11:50:00,381.5,382.08,381.09,381.17,89418.0,368.175,368.7347,367.7793,367.8565,89418.0
2023-02-03 12:00:00,381.16,381.92,381.0,381.77,71144.0,367.8469,368.5803,367.6924,368.4355,71144.0
2023-02-03 12:10:00,381.67,382.39,381.66,382.38,69581.0,368.339,369.0339,368.3294,369.0242,69581.0
2023-02-03 12:20:00,382.24,382.67,382.14,382.49,31659.0,368.8891,369.3041,368.7926,369.1304,31659.0
2023-02-03 12:30:00,382.41,382.7,382.38,382.5,29050.0,369.0532,369.3331,369.0242,369.1401,29050.0
2023-02-03 12:40:00,382.46,382.77,382.09,382.15,169714.0,369.1014,369.4006,368.7444,368.8023,169714.0
2023-02-03 12:50:00,382.1,382.32,380.42,380.54,55001.0,368.754,368.9663,367.1327,367.2485,55001.0
2023-02-03 13:00:00,380.5,381.61,379.52,379.52,143765.0,367.2099,368.2811,366.2641,366.2641,143765.0
2023-02-03 13:10:00,379.48,380.06,379.23,379.88,72640.0,366.2255,366.7853,365.9843,366.6116,72640.0
2023-02-03 13:20:00,379.82,380.24,379.46,379.46,101781.0,366.5537,366.959,366.2062,366.2062,101781.0
2023-02-03 13:30:00,379.47,379.66,378.93,379.55,69275.0,366.2159,366.3992,365.6947,366.2931,69275.0
2023-02-03 13:40:00,379.42,379.58,378.33,379.04,116091.0,366.1676,366.322,365.1157,365.8009,116091.0
2023-02-03 13:50:00,379.18,379.97,379.17,379.51,121322.0,365.936,366.6984,365.9264,366.2545,121322.0
2023-02-03 14:00:00,379.47,379.75,379.07,379.3,51092.0,366.2159,366.4861,365.8299,366.0518,51092.0
2023-02-03 14:10:00,379.37,379.48,378.7,378.93,97445.0,366.1194,366.2255,365.4728,365.6947,97445.0
2023-02-03 14:20:00,378.98,379.15,378.5,379.09,108761.0,365.743,365.9071,365.2798,365.8492,108761.0
2023-02-03 14:30:00,379.05,379.63,378.42,379.62,67060.0,365.8106,366.3703,365.2026,366.3606,67060.0
2023-02-03 14:40:00,379.59,379.73,378.82,379.15,103471.0,366.3317,366.4668,365.5886,365.9071,103471.0
2023-02-03 14:50:00,379.13,379.2,378.23,378.44,106078.0,365.8878,365.9553,365.0192,365.2219,106078.0
2023-02-03 15:00:00,378.37,378.6,377.79,378.5,94719.0,365.1543,365.3763,364.5946,365.2798,94719.0
2023-02-03 15:10:00,378.51,379.53,378.29,379.3,117980.0,365.2894,366.2738,365.0771,366.0518,117980.0
2023-02-03 15:20:00,379.34,379.42,378.89,378.98,129488.0,366.0904,366.1676,365.6561,365.743,129488.0
2023-02-03 15:30:00,379.0,379.43,378.43,378.58,194529.0,365.7623,366.1773,365.2122,365.357,194529.0
2023-02-03 15:40:00,378.58,379.09,378.24,378.36,102409.0,365.357,365.8492,365.0288,365.1447,102409.0
2023-02-03 15:50:00,378.33,379.24,378.25,378.92,408737.0,365.1157,365.9939,365.0385,365.6851,408737.0
2023-02-06 09:30:00,376.58,377.6,376.57,376.92,225395.0,363.4268,364.4112,363.4172,363.755,225395.0
2023-02-06 09:40:00,376.89,377.01,376.25,376.87,37055.0,363.726,363.8418,363.1084,363.7067,37055.0
2023-02-06 09:50:00,376.83,377.23,376.39,377.0,42157.0,363.6681,364.0541,363.2435,363.8322,42157.0
2023-02-06 10:00:00,376.98,377.39,376.73,377.32,163608.0,363.8129,364.2085,363.5716,364.141,163608.0
2023-02-06 10:10:00,377.33,377.33,375.93,375.99,80160.0,364.1506,364.1506,362.7995,362.8574,80160.0
2023-02-06 10:20:00,375.96,376.07,375.5,375.61,63225.0,362.8285,362.9346,362.3845,362.4907,63225.0
2023-02-06 10:30:00,375.61,375.85,375.02,375.67,78845.0,362.4907,362.7223,361.9213,362.5486,78845.0
2023-02-06 10:40:00,375.77,376.19,375.66,376.13,38532.0,362.6451,363.0504,362.539,362.9925,38532.0
2023-02-06 10:50:00,376.16,377.15,376.12,377.03,35279.0,363.0215,363.9769,362.9829,363.8611,35279.0
2023-02-06 11:00:00,376.99,377.62,376.85,376.9,74615.0,363.8225,364.4305,363.6874,363.7356,74615.0
2023-02-06 11:10:00,376.9,377.63,376.79,377.6,31634.0,363.7356,364.4402,363.6295,364.4112,31634.0
2023-02-06 11:20:00,377.5,377.83,377.34,377.67,41845.0,364.3147,364.6332,364.1603,364.4788,41845.0
2023-02-06 11:30:00,377.84,377.93,377.4,377.4,23263.0,364.6428,364.7297,364.2182,364.2182,23263.0
2023-02-06 11:40:00,377.42,377.47,376.85,376.95,18472.0,364.2375,364.2857,363.6874,363.7839,18472.0
2023-02-06 11:50:00,376.87,377.24,376.43,376.51,35850.0,363.7067,364.0638,363.2821,363.3593,35850.0
2023-02-06 12:00:00,376.53,376.84,376.23,376.75,23789.0,363.3786,363.6777,363.0891,363.5909,23789.0
2023-02-06 12:10:00,376.76,376.86,376.18,376.18,20125.0,363.6005,363.697,363.0408,363.0408,20125.0
2023-02-06 12:20:00,376.25,376.65,376.18,376.44,13189.0,363.1084,363.4944,363.0408,363.2917,13189.0
2023-02-06 12:30:00,376.6,377.19,376.6,376.91,42157.0,363.4461,364.0155,363.4461,363.7453,42157.0
2023-02-06 12:40:00,376.94,377.19,376.67,376.97,36928.0,363.7743,364.0155,363.5137,363.8032,36928.0
2023-02-06 12:50:00,376.96,377.03,376.62,376.86,20192.0,363.7936,363.8611,363.4654,363.697,20192.0
2023-02-06 13:00:00,376.75,376.92,376.42,376.62,16596.0,363.5909,363.755,363.2724,363.4654,16596.0
2023-02-06 13:10:00,376.81,377.03,376.05,376.98,34030.0,363.6488,363.8611,362.9153,363.8129,34030.0
2023-02-06 13:20:00,376.97,377.04,376.53,376.54,24358.0,363.8032,363.8708,363.3786,363.3882,24358.0
2023-02-06 13:30:00,376.5,376.76,376.44,376.59,20572.0,363.3496,363.6005,363.2917,363.4365,20572.0
2023-02-06 13:40:00,376.58,376.6,376.25,376.25,34257.0,363.4268,363.4461,363.1084,363.1084,34257.0
2023-02-06 13:50:00,376.41,376.82,376.41,376.75,26880.0,363.2628,363.6584,363.2628,363.5909,26880.0
2023-02-06 14:00:00,376.94,377.22,376.9,377.11,30674.0,363.7743,364.0445,363.7356,363.9383,30674.0
2023-02-06 14:10:00,377.18,377.73,377.12,377.64,46459.0,364.0059,364.5367,363.948,364.4498,46459.0
2023-02-06 14:20:00,377.54,377.65,377.09,377.13,20222.0,364.3533,364.4595,363.919,363.9576,20222.0
2023-02-06 14:30:00,377.17,377.22,376.76,376.85,26193.0,363.9962,364.0445,363.6005,363.6874,26193.0
2023-02-06 14:40:00,376.86,376.93,376.52,376.84,45834.0,363.697,363.7646,363.3689,363.6777,45834.0
2023-02-06 14:50:00,376.84,377.0,376.53,377.0,19903.0,363.6777,363.8322,363.3786,363.8322,19903.0
2023-02-06 15:00:00,376.99,377.05,376.36,376.79,36489.0,363.8225,363.8804,363.2145,363.6295,36489.0
2023-02-06 15:10:00,376.77,376.79,376.13,376.38,50612.0,363.6102,363.6295,362.9925,363.2338,50612.0
2023-02-06 15:20:00,376.36,376.6,375.9,376.04,147597.0,363.2145,363.4461,362.7706,362.9057,147597.0
2023-02-06 15:30:00,375.96,376.81,375.63,376.54,48951.0,362.8285,363.6488,362.51,363.3882,48951.0
2023-02-06 15:40:00,376.52,376.72,376.14,376.3,45244.0,363.3689,363.5619,363.0022,363.1566,45244.0
2023-02-06 15:50:00,376.3,377.03,376.29,376.74,173775.0,363.1566,363.8611,363.147,363.5812,173775.0
2023-02-07 09:30:00,375.79,376.09,375.45,376.07,158020.0,362.6644,362.9539,362.3363,362.9346,158020.0
2023-02-07 09:40:00,376.06,376.29,375.67,375.92,69302.0,362.925,363.147,362.5486,362.7899,69302.0
2023-02-07 09:50:00,375.93,376.37,375.79,375.9,37013.0,362.7995,363.2242,362.6644,362.7706,37013.0
2023-02-07 10:00:00,375.86,376.13,375.64,375.64,210900.0,362.732,362.9925,362.5197,362.5197,210900.0
2023-02-07 10:10:00,375.56,375.88,375.36,375.87,40809.0,362.4425,362.7513,362.2494,362.7416,40809.0
2023-02-07 10:20:00,375.88,375.95,375.31,375.49,26506.0,362.7513,362.8188,362.2012,362.3749,26506.0
2023-02-07 10:30:00,375.5,375.94,375.43,375.88,28176.0,362.3845,362.8092,362.317,362.7513,28176.0
2023-02-07 10:40:00,375.87,376.0,375.69,375.92,32685.0,362.7416,362.8671,362.5679,362.7899,32685.0
2023-02-07 10:50:00,375.96,376.2,375.55,375.63,52469.0,362.8285,363.0601,362.4328,362.51,52469.0
2023-02-07 11:00:00,375.63,376.72,375.61,376.56,46605.0,362.51,363.5619,362.4907,363.4075,46605.0
2023-02-07 11:10:00,376.5,376.69,376.38,376.43,33447.0,363.3496,363.533,363.2338,363.2821,33447.0
2023-02-07 11:20:00,376.46,376.74,376.33,376.57,42280.0,363.311,363.5812,363.1856,363.4172,42280.0
2023-02-07 11:30:00,376.74,377.29,376.6,377.08,52478.0,363.5812,364.112,363.4461,363.9094,52478.0
2023-02-07 11:40:00,377.05,377.4,377.02,377.23,33045.0,363.8804,364.2182,363.8515,364.0541,33045.0
2023-02-07 11:50:00,377.28,377.41,377.0,377.02,27721.0,364.1024,364.2278,363.8322,363.8515,27721.0
2023-02-07 12:00:00,376.99,377.34,376.96,377.17,30707.0,363.8225,364.1603,363.7936,363.9962,30707.0
2023-02-07 12:10:00,377.22,377.33,377.09,377.18,17933.0,364.0445,364.1506,363.919,364.0059,17933.0
2023-02-07 12:20:00,377.15,377.15,376.56,376.67,25144.0,363.9769,363.9769,363.4075,363.5137,25144.0
2023-02-07 12:30:00,376.66,376.85,376.6,376.8,20391.0,363.504,363.6874,363.4461,363.6391,20391.0
2023-02-07 12:40:00,376.82,379.87,376.8,379.86,118364.0,363.6584,366.6019,363.6391,366.5923,118364.0
2023-02-07 12:50:00,380.0,381.5,379.41,380.74,106012.0,366.7274,368.175,366.158,367.4415,106012.0
2023-02-07 13:00:00,380.98,381.35,379.77,380.03,98887.0,367.6731,368.0302,366.5054,366.7563,98887.0
2023-02-07 13:10:00,380.0,380.29,377.77,379.0,127409.0,366.7274,367.0072,364.5753,365.7623,127409.0
2023-02-07 13:20:00,378.9,379.05,376.57,376.61,118331.0,365.6658,365.8106,363.4172,363.4558,118331.0
2023-02-07 13:30:00,376.55,376.55,374.62,375.38,136980.0,363.3979,363.3979,361.5353,362.2687,136980.0
2023-02-07 13:40:00,375.53,376.47,374.71,374.84,103581.0,362.4135,363.3207,361.6221,361.7476,103581.0
2023-02-07 13:50:00,374.8,376.0,374.71,375.8,62555.0,361.709,362.8671,361.6221,362.6741,62555.0
2023-02-07 14:00:00,375.73,378.27,375.73,378.01,80618.0,362.6065,365.0578,362.6065,364.8069,80618.0
2023-02-07 14:10:00,378.14,379.03,378.05,378.87,106741.0,364.9323,365.7913,364.8455,365.6368,106741.0
2023-02-07 14:20:00,378.8,379.17,378.28,378.72,88276.0,365.5693,365.9264,365.0674,365.4921,88276.0
2023-02-07 14:30:00,378.69,379.94,378.51,379.63,51757.0,365.4631,366.6695,365.2894,366.3703,51757.0
2023-02-07 14:40:00,379.57,380.06,379.36,379.72,43134.0,366.3124,366.7853,366.1097,366.4572,43134.0
2023-02-07 14:50:00,379.73,380.21,379.5,380.07,72559.0,366.4668,366.93,366.2448,366.7949,72559.0
2023-02-07 15:00:00,380.09,380.91,379.25,379.39,84214.0,366.8142,367.6056,366.0036,366.1387,84214.0
2023-02-07 15:10:00,379.63,380.41,379.59,380.29,75122.0,366.3703,367.1231,366.3317,367.0072,75122.0
2023-02-07 15:20:00,380.36,381.16,380.28,381.08,54860.0,367.0748,367.8469,366.9976,367.7697,54860.0
2023-02-07 15:30:00,381.08,381.24,380.6,381.22,56212.0,367.7697,367.9241,367.3064,367.9048,56212.0
2023-02-07 15:40:00,381.19,381.86,381.09,381.73,67219.0,367.8758,368.5224,367.7793,368.3969,67219.0
2023-02-07 15:50:00,381.76,382.75,381.46,381.59,229972.0,368.4259,369.3813,368.1364,368.2618,229972.0
2023-02-08 09:30:00,379.69,380.46,379.36,380.45,169848.0,366.4282,367.1713,366.1097,367.1617,169848.0
2023-02-08 09:40:00,380.49,380.83,380.23,380.26,59923.0,367.2003,367.5284,366.9493,366.9783,59923.0
2023-02-08 09:50:00,380.09,380.64,379.6,380.6,39877.0,366.8142,367.345,366.3413,367.3064,39877.0
2023-02-08 10:00:00,380.49,380.56,379.51,379.89,39296.0,367.2003,367.2678,366.2545,366.6212,39296.0
2023-02-08 10:10:00,379.82,380.93,379.82,380.8,63158.0,366.5537,367.6249,366.5537,367.4994,63158.0
2023-02-08 10:20:00,380.75,380.8,379.79,379.87,25298.0,367.4512,367.4994,366.5247,366.6019,25298.0
2023-02-08 10:30:00,379.84,379.84,378.7,379.54,85724.0,366.573,366.573,365.4728,366.2834,85724.0
2023-02-08 10:40:00,379.55,379.56,379.06,379.33,47369.0,366.2931,366.3027,365.8202,366.0808,47369.0
2023-02-08 10:50:00,379.24,379.28,378.64,379.05,46503.0,365.9939,366.0325,365.4149,365.8106,46503.0
2023-02-08 11:00:00,378.98,379.08,378.43,378.73,43387.0,365.743,365.8395,365.2122,365.5017,43387.0
2023-02-08 11:10:00,378.73,378.9,378.26,378.85,49803.0,365.5017,365.6658,365.0481,365.6175,49803.0
2023-02-08 11:20:00,378.79,378.89,377.19,377.53,58442.0,365.5596,365.6561,364.0155,364.3436,58442.0
2023-02-08 11:30:00,377.5,377.67,377.06,377.56,58603.0,364.3147,364.4788,363.8901,364.3726,58603.0
2023-02-08 11:40:00,377.54,377.54,376.93,377.31,49853.0,364.3533,364.3533,363.7646,364.1313,49853.0
2023-02-08 11:50:00,377.3,378.18,377.17,378.13,66066.0,364.1217,364.9709,363.9962,364.9227,66066.0
2023-02-08 12:00:00,378.07,378.11,377.35,377.74,93426.0,364.8648,364.9034,364.1699,364.5463,93426.0
2023-02-08 12:10:00,377.75,378.06,377.36,377.93,45929.0,364.556,364.8551,364.1796,364.7297,45929.0
2023-02-08 12:20:00,377.89,378.4,377.87,378.34,31109.0,364.6911,365.1833,364.6718,365.1254,31109.0
2023-02-08 12:30:00,378.38,378.61,377.54,377.55,53593.0,365.164,365.3859,364.3533,364.3629,53593.0
2023-02-08 12:40:00,377.54,378.17,377.44,378.14,26541.0,364.3533,364.9613,364.2568,364.9323,26541.0
2023-02-08 12:50:00,378.25,378.54,378.12,378.51,19248.0,365.0385,365.3184,364.913,365.2894,19248.0
2023-02-08 13:00:00,378.54,379.1,378.42,378.84,29945.0,365.3184,365.8588,365.2026,365.6079,29945.0
2023-02-08 13:10:00,378.82,379.1,378.57,378.85,22625.0,365.5886,365.8588,365.3473,365.6175,22625.0
2023-02-08 13:20:00,378.83,379.1,378.3,378.35,37779.0,365.5982,365.8588,365.0867,365.135,37779.0
2023-02-08 13:30:00,378.35,378.35,377.65,377.88,64448.0,365.135,365.135,364.4595,364.6814,64448.0
2023-02-08 13:40:00,377.92,378.1,377.71,377.82,32101.0,364.72,364.8937,364.5174,364.6235,32101.0
2023-02-08 13:50:00,377.78,378.13,377.66,378.07,29627.0,364.5849,364.9227,364.4691,364.8648,29627.0
2023-02-08 14:00:00,378.09,378.11,377.57,377.87,22603.0,364.8841,364.9034,364.3822,364.6718,22603.0
2023-02-08 14:10:00,377.92,378.74,377.92,378.6,36725.0,364.72,365.5114,364.72,365.3763,36725.0
2023-02-08 14:20:00,378.61,378.61,377.82,377.86,20830.0,365.3859,365.3859,364.6235,364.6621,20830.0
2023-02-08 14:30:00,377.86,378.12,377.79,378.07,32288.0,364.6621,364.913,364.5946,364.8648,32288.0
2023-02-08 14:40:00,378.09,378.21,377.23,377.36,43060.0,364.8841,364.9999,364.0541,364.1796,43060.0
2023-02-08 14:50:00,377.43,378.11,377.4,378.02,21211.0,364.2471,364.9034,364.2182,364.8165,21211.0
2023-02-08 15:00:00,378.03,378.04,377.0,377.29,34444.0,364.8262,364.8358,363.8322,364.112,34444.0
2023-02-08 15:10:00,377.31,377.31,376.73,376.73,53400.0,364.1313,364.1313,363.5716,363.5716,53400.0
2023-02-08 15:20:00,376.8,377.49,376.8,377.28,34588.0,363.6391,364.305,363.6391,364.1024,34588.0
2023-02-08 15:30:00,377.22,377.77,377.1,377.76,43977.0,364.0445,364.5753,363.9287,364.5656,43977.0
2023-02-08 15:40:00,377.72,377.87,377.12,377.18,38384.0,364.527,364.6718,363.948,364.0059,38384.0
2023-02-08 15:50:00,377.22,377.8,377.1,377.38,336960.0,364.0445,364.6042,363.9287,364.1989,336960.0
2023-02-09 09:30:00,380.97,381.0,380.07,380.34,190720.0,367.6635,367.6924,366.7949,367.0555,190720.0
2023-02-09 09:40:00,380.34,380.5,379.75,380.44,53670.0,367.0555,367.2099,366.4861,367.152,53670.0
2023-02-09 09:50:00,380.5,380.84,379.6,379.98,33330.0,367.2099,367.538,366.3413,366.7081,33330.0
2023-02-09 10:00:00,379.97,380.34,379.6,379.97,58065.0,366.6984,367.0555,366.3413,366.6984,58065.0
2023-02-09 10:10:00,379.98,380.4,379.81,380.19,25446.0,366.7081,367.1134,366.544,366.9107,25446.0
2023-02-09 10:20:00,380.22,380.44,378.75,378.9,43857.0,366.9397,367.152,365.521,365.6658,43857.0
2023-02-09 10:30:00,378.84,379.43,378.81,379.26,32311.0,365.6079,366.1773,365.5789,366.0132,32311.0
2023-02-09 10:40:00,379.29,379.54,378.92,379.54,27562.0,366.0422,366.2834,365.6851,366.2834,27562.0
2023-02-09 10:50:00,379.55,379.73,379.07,379.56,29621.0,366.2931,366.4668,365.8299,366.3027,29621.0
2023-02-09 11:00:00,379.54,379.54,378.15,378.79,46356.0,366.2834,366.2834,364.942,365.5596,46356.0
2023-02-09 11:10:00,378.72,378.94,378.47,378.54,21044.0,365.4921,365.7044,365.2508,365.3184,21044.0
2023-02-09 11:20:00,378.44,378.53,377.81,378.2,44954.0,365.2219,365.3087,364.6139,364.9902,44954.0
2023-02-09 11:30:00,378.13,378.28,377.85,378.28,32785.0,364.9227,365.0674,364.6525,365.0674,32785.0
2023-02-09 11:40:00,378.26,378.32,377.76,377.91,50946.0,365.0481,365.1061,364.5656,364.7104,50946.0
2023-02-09 11:50:00,377.9,378.08,377.71,378.06,45780.0,364.7007,364.8744,364.5174,364.8551,45780.0
2023-02-09 12:00:00,378.04,378.48,378.02,378.47,18443.0,364.8358,365.2605,364.8165,365.2508,18443.0
2023-02-09 12:10:00,378.46,378.63,378.13,378.56,28045.0,365.2412,365.4052,364.9227,365.3377,28045.0
2023-02-09 12:20:00,378.6,378.72,378.0,378.02,51173.0,365.3763,365.4921,364.7972,364.8165,51173.0
2023-02-09 12:30:00,377.97,378.04,376.66,376.77,47399.0,364.7683,364.8358,363.504,363.6102,47399.0
2023-02-09 12:40:00,376.65,377.0,376.13,376.2,37796.0,363.4944,363.8322,362.9925,363.0601,37796.0
2023-02-09 12:50:00,376.18,376.96,376.12,376.87,44051.0,363.0408,363.7936,362.9829,363.7067,44051.0
2023-02-09 13:00:00,376.82,376.91,376.26,376.6,34411.0,363.6584,363.7453,363.118,363.4461,34411.0
2023-02-09 13:10:00,376.66,376.8,376.34,376.69,11189.0,363.504,363.6391,363.1952,363.533,11189.0
2023-02-09 13:20:00,376.67,376.98,376.48,376.56,17837.0,363.5137,363.8129,363.3303,363.4075,17837.0
2023-02-09 13:30:00,376.5,377.21,376.39,376.49,43512.0,363.3496,364.0348,363.2435,363.34,43512.0
2023-02-09 13:40:00,376.5,376.5,375.9,376.31,27051.0,363.3496,363.3496,362.7706,363.1663,27051.0
2023-02-09 13:50:00,376.43,376.43,375.89,376.18,36187.0,363.2821,363.2821,362.7609,363.0408,36187.0
2023-02-09 14:00:00,376.14,376.37,375.82,376.22,515679.0,363.0022,363.2242,362.6934,363.0794,515679.0
2023-02-09 14:10:00,376.21,376.22,375.37,375.46,47413.0,363.0697,363.0794,362.2591,362.3459,47413.0
2023-02-09 14:20:00,375.46,375.72,375.18,375.23,35632.0,362.3459,362.5969,362.0757,362.124,35632.0
2023-02-09 14:30:00,375.22,375.65,375.1,375.21,61958.0,362.1143,362.5293,361.9985,362.1047,61958.0
2023-02-09 14:40:00,375.2,375.74,375.18,375.64,36794.0,362.095,362.6162,362.0757,362.5197,36794.0
2023-02-09 14:50:00,375.58,375.67,375.19,375.35,22388.0,362.4618,362.5486,362.0854,362.2398,22388.0
2023-02-09 15:00:00,375.36,375.36,374.37,374.97,69508.0,362.2494,362.2494,361.294,361.8731,69508.0
2023-02-09 15:10:00,374.97,374.98,374.23,374.38,37797.0,361.8731,361.8827,361.1589,361.3037,37797.0
2023-02-09 15:20:00,374.32,374.61,373.65,373.83,66222.0,361.2458,361.5256,360.5992,360.7729,66222.0
2023-02-09 15:30:00,373.83,373.83,372.94,373.82,102652.0,360.7729,360.7729,359.914,360.7632,102652.0
2023-02-09 15:40:00,373.85,374.53,373.6,374.05,111677.0,360.7922,361.4484,360.5509,360.9852,111677.0
2023-02-09 15:50:00,374.01,375.12,373.93,374.12,284830.0,360.9466,362.0178,360.8694,361.0527,284830.0
2023-02-10 09:30:00,372.96,373.9,372.93,373.3,117494.0,359.9333,360.8404,359.9043,360.2614,117494.0
2023-02-10 09:40:00,373.21,373.71,372.61,373.62,45967.0,360.1745,360.6571,359.5955,360.5702,45967.0
2023-02-10 09:50:00,373.47,373.98,373.18,373.45,39168.0,360.4255,360.9176,360.1456,360.4062,39168.0
2023-02-10 10:00:00,373.41,373.49,372.2,373.38,89372.0,360.3675,360.4448,359.1998,360.3386,89372.0
2023-02-10 10:10:00,373.38,375.0,373.36,374.66,86709.0,360.3386,361.902,360.3193,361.5739,86709.0
2023-02-10 10:20:00,374.74,375.0,374.19,374.54,56372.0,361.6511,361.902,361.1203,361.4581,56372.0
2023-02-10 10:30:00,374.43,374.85,374.26,374.41,51204.0,361.3519,361.7573,361.1879,361.3326,51204.0
2023-02-10 10:40:00,374.33,374.33,373.55,373.77,39966.0,361.2554,361.2554,360.5027,360.715,39966.0
2023-02-10 10:50:00,373.72,373.75,372.97,373.67,45580.0,360.6667,360.6957,359.9429,360.6185,45580.0
2023-02-10 11:00:00,373.57,374.26,373.57,374.13,38371.0,360.522,361.1879,360.522,361.0624,38371.0
2023-02-10 11:10:00,374.22,374.43,373.66,374.39,87927.0,361.1493,361.3519,360.6088,361.3133,87927.0
2023-02-10 11:20:00,374.33,374.47,373.77,373.89,18425.0,361.2554,361.3905,360.715,360.8308,18425.0
2023-02-10 11:30:00,373.87,374.08,373.4,373.78,37194.0,360.8115,361.0141,360.3579,360.7246,37194.0
2023-02-10 11:40:00,373.76,373.95,373.34,373.57,26132.0,360.7053,360.8887,360.3,360.522,26132.0
2023-02-10 11:50:00,373.49,373.79,373.2,373.35,77280.0,360.4448,360.7343,360.1649,360.3096,77280.0
2023-02-10 12:00:00,373.27,373.44,372.71,372.94,33406.0,360.2324,360.3965,359.692,359.914,33406.0
2023-02-10 12:10:00,373.02,373.08,372.43,372.67,21326.0,359.9912,360.0491,359.4218,359.6534,21326.0
2023-02-10 12:20:00,372.73,373.15,372.69,372.99,26056.0,359.7113,360.1166,359.6727,359.9622,26056.0
2023-02-10 12:30:00,372.93,373.69,372.89,373.22,61663.0,359.9043,360.6378,359.8657,360.1842,61663.0
2023-02-10 12:40:00,373.25,373.64,373.15,373.29,26850.0,360.2131,360.5895,360.1166,360.2517,26850.0
2023-02-10 12:50:00,373.27,373.9,373.18,373.89,31135.0,360.2324,360.8404,360.1456,360.8308,31135.0
2023-02-10 13:00:00,373.91,374.1,373.75,373.94,29026.0,360.8501,361.0334,360.6957,360.879,29026.0
2023-02-10 13:10:00,373.89,374.71,373.89,374.71,22344.0,360.8308,361.6221,360.8308,361.6221,22344.0
2023-02-10 13:20:00,374.78,375.06,374.51,374.59,34091.0,361.6897,361.9599,361.4291,361.5063,34091.0
2023-02-10 13:30:00,374.49,374.58,374.21,374.51,27760.0,361.4098,361.4967,361.1396,361.4291,27760.0
2023-02-10 13:40:00,374.43,374.48,373.91,374.27,32572.0,361.3519,361.4002,360.8501,361.1975,32572.0
2023-02-10 13:50:00,374.28,374.32,373.77,373.77,31828.0,361.2072,361.2458,360.715,360.715,31828.0
2023-02-10 14:00:00,373.86,373.9,373.5,373.62,21651.0,360.8018,360.8404,360.4544,360.5702,21651.0
2023-02-10 14:10:00,373.67,374.02,373.61,373.89,30906.0,360.6185,360.9562,360.5606,360.8308,30906.0
2023-02-10 14:20:00,373.87,373.96,373.46,373.52,13930.0,360.8115,360.8983,360.4158,360.4737,13930.0
2023-02-10 14:30:00,373.51,374.11,373.3,373.93,26240.0,360.4641,361.0431,360.2614,360.8694,26240.0
2023-02-10 14:40:00,374.01,374.01,373.57,373.88,70813.0,360.9466,360.9466,360.522,360.8211,70813.0
2023-02-10 14:50:00,373.91,374.45,373.84,374.37,17354.0,360.8501,361.3712,360.7825,361.294,17354.0
2023-02-10 15:00:00,374.4,374.77,374.17,374.42,25206.0,361.323,361.68,361.101,361.3423,25206.0
2023-02-10 15:10:00,374.31,374.61,373.9,374.1,35279.0,361.2361,361.5256,360.8404,361.0334,35279.0
2023-02-10 15:20:00,374.03,374.12,373.78,374.12,26940.0,360.9659,361.0527,360.7246,361.0527,26940.0
2023-02-10 15:30:00,374.14,374.8,374.14,374.8,51548.0,361.0721,361.709,361.0721,361.709,51548.0
2023-02-10 15:40:00,374.75,375.13,374.48,375.12,464516.0,361.6607,362.0275,361.4002,362.0178,464516.0
2023-02-10 15:50:00,375.15,375.39,374.63,374.98,473423.0,362.0468,362.2784,361.5449,361.8827,473423.0
2023-02-13 09:30:00,375.65,375.88,375.2,375.88,138290.0,362.5293,362.7513,362.095,362.7513,138290.0
2023-02-13 09:40:00,375.98,376.46,375.7,376.13,46995.0,362.8478,363.311,362.5776,362.9925,46995.0
2023-02-13 09:50:00,376.3,377.1,375.95,377.06,34729.0,363.1566,363.9287,362.8188,363.8901,34729.0
2023-02-13 10:00:00,377.08,377.28,376.83,377.02,46155.0,363.9094,364.1024,363.6681,363.8515,46155.0
2023-02-13 10:10:00,377.02,377.11,376.73,377.06,47175.0,363.8515,363.9383,363.5716,363.8901,47175.0
2023-02-13 10:20:00,377.06,377.63,376.93,377.63,38703.0,363.8901,364.4402,363.7646,364.4402,38703.0
2023-02-13 10:30:00,377.68,377.72,377.4,377.45,38508.0,364.4884,364.527,364.2182,364.2664,38508.0
2023-02-13 10:40:00,377.48,378.04,377.41,378.02,93141.0,364.2954,364.8358,364.2278,364.8165,93141.0
2023-02-13 10:50:00,378.11,378.48,378.08,378.11,55310.0,364.9034,365.2605,364.8744,364.9034,55310.0
2023-02-13 11:00:00,378.12,378.4,378.12,378.22,41898.0,364.913,365.1833,364.913,365.0095,41898.0
2023-02-13 11:10:00,378.22,378.58,378.09,378.33,152210.0,365.0095,365.357,364.8841,365.1157,152210.0
2023-02-13 11:20:00,378.31,378.44,378.12,378.3,54053.0,365.0964,365.2219,364.913,365.0867,54053.0
2023-02-13 11:30:00,378.3,378.34,377.78,377.98,46822.0,365.0867,365.1254,364.5849,364.7779,46822.0
2023-02-13 11:40:00,378.01,378.95,378.01,378.75,93178.0,364.8069,365.714,364.8069,365.521,93178.0
2023-02-13 11:50:00,378.78,378.78,378.23,378.51,55370.0,365.55,365.55,365.0192,365.2894,55370.0
2023-02-13 12:00:00,378.53,378.81,378.44,378.68,37329.0,365.3087,365.5789,365.2219,365.4535,37329.0
2023-02-13 12:10:00,378.66,378.88,378.56,378.85,24527.0,365.4342,365.6465,365.3377,365.6175,24527.0
2023-02-13 12:20:00,378.86,379.0,378.6,378.77,38026.0,365.6272,365.7623,365.3763,365.5403,38026.0
2023-02-13 12:30:00,378.77,378.9,378.56,378.9,30195.0,365.5403,365.6658,365.3377,365.6658,30195.0
2023-02-13 12:40:00,378.87,379.09,378.8,379.01,41526.0,365.6368,365.8492,365.5693,365.772,41526.0
2023-02-13 12:50:00,378.99,379.06,378.65,378.75,39682.0,365.7526,365.8202,365.4245,365.521,39682.0
2023-02-13 13:00:00,378.76,378.9,378.34,378.36,35917.0,365.5307,365.6658,365.1254,365.1447,35917.0
2023-02-13 13:10:00,378.37,378.73,378.28,378.62,46861.0,365.1543,365.5017,365.0674,365.3956,46861.0
2023-02-13 13:20:00,378.67,379.04,378.55,378.98,36977.0,365.4438,365.8009,365.328,365.743,36977.0
2023-02-13 13:30:00,379.02,379.32,378.93,379.01,38513.0,365.7816,366.0711,365.6947,365.772,38513.0
2023-02-13 13:40:00,379.02,379.17,378.82,379.12,63080.0,365.7816,365.9264,365.5886,365.8781,63080.0
2023-02-13 13:50:00,379.13,379.33,379.03,379.29,38619.0,365.8878,366.0808,365.7913,366.0422,38619.0
2023-02-13 14:00:00,379.32,379.44,379.0,379.04,54470.0,366.0711,366.1869,365.7623,365.8009,54470.0
2023-02-13 14:10:00,379.07,379.09,378.71,378.88,34714.0,365.8299,365.8492,365.4824,365.6465,34714.0
2023-02-13 14:20:00,378.85,378.94,378.38,378.46,29634.0,365.6175,365.7044,365.164,365.2412,29634.0
2023-02-13 14:30:00,378.46,378.54,378.01,378.28,106605.0,365.2412,365.3184,364.8069,365.0674,106605.0
2023-02-13 14:40:00,378.2,378.24,377.83,377.9,53970.0,364.9902,365.0288,364.6332,364.7007,53970.0
2023-02-13 14:50:00,377.85,378.37,377.84,378.37,44644.0,364.6525,365.1543,364.6428,365.1543,44644.0
2023-02-13 15:00:00,378.34,378.42,377.77,378.35,39351.0,365.1254,365.2026,364.5753,365.135,39351.0
2023-02-13 15:10:00,378.34,378.5,378.18,378.46,49064.0,365.1254,365.2798,364.9709,365.2412,49064.0
2023-02-13 15:20:00,378.46,378.62,378.37,378.55,32399.0,365.2412,365.3956,365.1543,365.328,32399.0
2023-02-13 15:30:00,378.55,379.15,378.55,379.1,79323.0,365.328,365.9071,365.328,365.8588,79323.0
2023-02-13 15:40:00,379.1,379.24,378.89,379.12,64187.0,365.8588,365.9939,365.6561,365.8781,64187.0
2023-02-13 15:50:00,379.15,379.38,378.57,379.37,164582.0,365.9071,366.129,365.3473,366.1194,164582.0
2023-02-14 09:30:00,377.96,378.0,376.32,377.6,393901.0,364.7586,364.7972,363.1759,364.4112,393901.0
2023-02-14 09:40:00,377.56,379.12,377.23,378.83,37672.0,364.3726,365.8781,364.0541,365.5982,37672.0
2023-02-14 09:50:00,378.85,380.15,378.59,379.81,60974.0,365.6175,366.8721,365.3666,366.544,60974.0
2023-02-14 10:00:00,379.81,380.77,379.81,380.67,85031.0,366.544,367.4705,366.544,367.374,85031.0
2023-02-14 10:10:00,380.6,381.42,380.44,380.68,78691.0,367.3064,368.0978,367.152,367.3836,78691.0
2023-02-14 10:20:00,380.69,381.15,379.85,379.91,87334.0,367.3933,367.8372,366.5826,366.6405,87334.0
2023-02-14 10:30:00,379.92,380.15,377.33,377.34,99388.0,366.6502,366.8721,364.1506,364.1603,99388.0
2023-02-14 10:40:00,377.25,377.62,376.17,377.52,120967.0,364.0734,364.4305,363.0311,364.334,120967.0
2023-02-14 10:50:00,377.42,377.49,376.49,377.17,77446.0,364.2375,364.305,363.34,363.9962,77446.0
2023-02-14 11:00:00,377.26,378.51,377.11,377.69,86923.0,364.0831,365.2894,363.9383,364.4981,86923.0
2023-02-14 11:10:00,377.91,378.32,377.68,378.31,59907.0,364.7104,365.1061,364.4884,365.0964,59907.0
2023-02-14 11:20:00,378.35,378.53,376.59,376.75,38552.0,365.135,365.3087,363.4365,363.5909,38552.0
2023-02-14 11:30:00,376.63,376.63,375.59,375.93,74103.0,363.4751,363.4751,362.4714,362.7995,74103.0
2023-02-14 11:40:00,375.94,376.54,375.56,376.3,51935.0,362.8092,363.3882,362.4425,363.1566,51935.0
2023-02-14 11:50:00,376.32,376.53,375.45,376.48,40389.0,363.1759,363.3786,362.3363,363.3303,40389.0
2023-02-14 12:00:00,376.34,376.82,376.24,376.76,40687.0,363.1952,363.6584,363.0987,363.6005,40687.0
2023-02-14 12:10:00,376.72,377.39,376.72,377.25,96948.0,363.5619,364.2085,363.5619,364.0734,96948.0
2023-02-14 12:20:00,377.29,377.67,376.98,377.23,140091.0,364.112,364.4788,363.8129,364.0541,140091.0
2023-02-14 12:30:00,377.17,377.75,377.11,377.41,26796.0,363.9962,364.556,363.9383,364.2278,26796.0
2023-02-14 12:40:00,377.26,377.76,377.26,377.52,23760.0,364.0831,364.5656,364.0831,364.334,23760.0
2023-02-14 12:50:00,377.46,377.92,377.1,377.77,21846.0,364.2761,364.72,363.9287,364.5753,21846.0
2023-02-14 13:00:00,377.76,379.56,377.71,379.07,73418.0,364.5656,366.3027,364.5174,365.8299,73418.0
2023-02-14 13:10:00,379.06,380.02,378.73,379.35,44415.0,365.8202,366.7467,365.5017,366.1001,44415.0
2023-02-14 13:20:00,379.37,379.62,378.83,379.07,41939.0,366.1194,366.3606,365.5982,365.8299,41939.0
2023-02-14 13:30:00,379.1,379.42,379.0,379.14,26556.0,365.8588,366.1676,365.7623,365.8974,26556.0
2023-02-14 13:40:00,379.2,379.32,378.44,379.03,22750.0,365.9553,366.0711,365.2219,365.7913,22750.0
2023-02-14 13:50:00,379.08,379.41,378.87,379.03,44628.0,365.8395,366.158,365.6368,365.7913,44628.0
2023-02-14 14:00:00,378.95,379.51,377.96,378.42,42247.0,365.714,366.2545,364.7586,365.2026,42247.0
2023-02-14 14:10:00,378.5,379.3,378.45,379.3,18131.0,365.2798,366.0518,365.2315,366.0518,18131.0
2023-02-14 14:20:00,379.15,379.29,378.88,379.14,33476.0,365.9071,366.0422,365.6465,365.8974,33476.0
2023-02-14 14:30:00,379.1,380.08,379.08,379.74,58634.0,365.8588,366.8046,365.8395,366.4765,58634.0
2023-02-14 14:40:00,379.86,380.04,379.65,379.98,36966.0,366.5923,366.766,366.3896,366.7081,36966.0
2023-02-14 14:50:00,380.0,380.12,379.53,379.66,20557.0,366.7274,366.8432,366.2738,366.3992,20557.0
2023-02-14 15:00:00,379.75,379.97,379.42,379.44,20147.0,366.4861,366.6984,366.1676,366.1869,20147.0
2023-02-14 15:10:00,379.44,379.69,379.01,379.54,40323.0,366.1869,366.4282,365.772,366.2834,40323.0
2023-02-14 15:20:00,379.56,379.96,379.5,379.62,34327.0,366.3027,366.6888,366.2448,366.3606,34327.0
2023-02-14 15:30:00,379.5,379.93,379.37,379.79,72799.0,366.2448,366.6598,366.1194,366.5247,72799.0
2023-02-14 15:40:00,379.8,380.09,379.71,379.98,73352.0,366.5344,366.8142,366.4475,366.7081,73352.0
2023-02-14 15:50:00,379.96,380.18,379.1,379.24,131354.0,366.6888,366.9011,365.8588,365.9939,131354.0
2023-02-15 09:30:00,377.15,377.78,376.91,377.34,138909.0,363.9769,364.5849,363.7453,364.1603,138909.0
2023-02-15 09:40:00,377.38,378.12,377.12,378.12,207978.0,364.1989,364.913,363.948,364.913,207978.0
2023-02-15 09:50:00,378.09,378.24,376.58,377.09,32721.0,364.8841,365.0288,363.4268,363.919,32721.0
2023-02-15 10:00:00,376.92,377.64,376.6,376.91,69427.0,363.755,364.4498,363.4461,363.7453,69427.0
2023-02-15 10:10:00,377.01,377.97,376.33,377.87,34417.0,363.8418,364.7683,363.1856,364.6718,34417.0
2023-02-15 10:20:00,377.89,378.04,377.38,377.6,21219.0,364.6911,364.8358,364.1989,364.4112,21219.0
2023-02-15 10:30:00,377.54,378.22,377.4,378.06,23608.0,364.3533,365.0095,364.2182,364.8551,23608.0
2023-02-15 10:40:00,377.97,378.0,377.24,377.33,38481.0,364.7683,364.7972,364.0638,364.1506,38481.0
2023-02-15 10:50:00,377.31,377.85,377.28,377.48,21788.0,364.1313,364.6525,364.1024,364.2954,21788.0
2023-02-15 11:00:00,377.36,378.55,377.35,378.33,36247.0,364.1796,365.328,364.1699,365.1157,36247.0
2023-02-15 11:10:00,378.34,378.5,378.09,378.09,11040.0,365.1254,365.2798,364.8841,364.8841,11040.0
2023-02-15 11:20:00,378.25,378.75,378.04,378.71,43963.0,365.0385,365.521,364.8358,365.4824,43963.0
2023-02-15 11:30:00,378.78,378.78,378.13,378.53,36434.0,365.55,365.55,364.9227,365.3087,36434.0
2023-02-15 11:40:00,378.5,379.34,378.5,379.15,35386.0,365.2798,366.0904,365.2798,365.9071,35386.0
2023-02-15 11:50:00,379.21,379.31,378.76,378.76,61161.0,365.965,366.0615,365.5307,365.5307,61161.0
2023-02-15 12:00:00,378.8,378.89,377.8,378.18,28986.0,365.5693,365.6561,364.6042,364.9709,28986.0
2023-02-15 12:10:00,378.19,378.33,377.91,378.06,20138.0,364.9806,365.1157,364.7104,364.8551,20138.0
2023-02-15 12:20:00,377.94,378.15,377.62,377.72,17808.0,364.7393,364.942,364.4305,364.527,17808.0
2023-02-15 12:30:00,377.69,378.2,377.58,377.87,37481.0,364.4981,364.9902,364.3919,364.6718,37481.0
2023-02-15 12:40:00,377.95,378.31,377.86,378.22,23920.0,364.749,365.0964,364.6621,365.0095,23920.0
2023-02-15 12:50:00,378.21,378.48,378.04,378.17,8901.0,364.9999,365.2605,364.8358,364.9613,8901.0
2023-02-15 13:00:00,378.18,378.43,377.9,378.42,8968.0,364.9709,365.2122,364.7007,365.2026,8968.0
2023-02-15 13:10:00,378.41,378.72,378.4,378.72,33269.0,365.1929,365.4921,365.1833,365.4921,33269.0
2023-02-15 13:20:00,378.69,378.94,378.68,378.94,50260.0,365.4631,365.7044,365.4535,365.7044,50260.0
2023-02-15 13:30:00,378.95,379.06,378.73,378.99,60809.0,365.714,365.8202,365.5017,365.7526,60809.0
2023-02-15 13:40:00,378.99,379.46,378.97,379.36,167903.0,365.7526,366.2062,365.7333,366.1097,167903.0
2023-02-15 13:50:00,379.36,379.5,379.14,379.5,62888.0,366.1097,366.2448,365.8974,366.2448,62888.0
2023-02-15 14:00:00,379.5,379.89,379.4,379.77,81118.0,366.2448,366.6212,366.1483,366.5054,81118.0
2023-02-15 14:10:00,379.79,380.0,379.64,379.65,62935.0,366.5247,366.7274,366.3799,366.3896,62935.0
2023-02-15 14:20:00,379.64,379.82,379.44,379.76,33893.0,366.3799,366.5537,366.1869,366.4958,33893.0
2023-02-15 14:30:00,379.84,379.91,379.59,379.78,34919.0,366.573,366.6405,366.3317,366.5151,34919.0
2023-02-15 14:40:00,379.79,380.0,379.54,379.58,39797.0,366.5247,366.7274,366.2834,366.322,39797.0
2023-02-15 14:50:00,379.6,379.69,378.92,378.99,54340.0,366.3413,366.4282,365.6851,365.7526,54340.0
2023-02-15 15:00:00,379.05,379.6,379.04,379.55,35661.0,365.8106,366.3413,365.8009,366.2931,35661.0
2023-02-15 15:10:00,379.56,379.57,379.1,379.18,29524.0,366.3027,366.3124,365.8588,365.936,29524.0
2023-02-15 15:20:00,379.25,379.39,379.06,379.36,29092.0,366.0036,366.1387,365.8202,366.1097,29092.0
2023-02-15 15:30:00,379.38,379.71,379.31,379.66,91052.0,366.129,366.4475,366.0615,366.3992,91052.0
2023-02-15 15:40:00,379.63,379.86,379.36,379.83,49230.0,366.3703,366.5923,366.1097,366.5633,49230.0
2023-02-15 15:50:00,379.86,380.48,379.52,380.47,178450.0,366.5923,367.1906,366.2641,367.181,178450.0
2023-02-16 09:30:00,375.66,376.28,375.15,376.08,249977.0,362.539,363.1373,362.0468,362.9443,249977.0
2023-02-16 09:40:00,376.23,376.46,375.55,376.17,141047.0,363.0891,363.311,362.4328,363.0311,141047.0
2023-02-16 09:50:00,376.12,376.55,375.64,375.71,113447.0,362.9829,363.3979,362.5197,362.5872,113447.0
2023-02-16 10:00:00,375.62,376.38,375.34,376.3,123171.0,362.5004,363.2338,362.2301,363.1566,123171.0
2023-02-16 10:10:00,376.18,377.0,376.16,377.0,64745.0,363.0408,363.8322,363.0215,363.8322,64745.0
2023-02-16 10:20:00,376.98,377.36,376.75,377.27,27455.0,363.8129,364.1796,363.5909,364.0927,27455.0
2023-02-16 10:30:00,377.26,377.99,377.25,377.85,54358.0,364.0831,364.7876,364.0734,364.6525,54358.0
2023-02-16 10:40:00,377.8,378.25,377.54,378.23,26626.0,364.6042,365.0385,364.3533,365.0192,26626.0
2023-02-16 10:50:00,378.3,378.3,377.66,377.95,175682.0,365.0867,365.0867,364.4691,364.749,175682.0
2023-02-16 11:00:00,378.04,378.48,377.59,377.96,37363.0,364.8358,365.2605,364.4015,364.7586,37363.0
2023-02-16 11:10:00,377.99,378.14,377.61,378.04,46356.0,364.7876,364.9323,364.4209,364.8358,46356.0
2023-02-16 11:20:00,378.04,378.18,377.53,378.03,28807.0,364.8358,364.9709,364.3436,364.8262,28807.0
2023-02-16 11:30:00,378.13,378.44,377.69,377.89,21851.0,364.9227,365.2219,364.4981,364.6911,21851.0
2023-02-16 11:40:00,377.94,378.61,377.91,378.44,74447.0,364.7393,365.3859,364.7104,365.2219,74447.0
2023-02-16 11:50:00,378.35,378.5,378.07,378.07,45648.0,365.135,365.2798,364.8648,364.8648,45648.0
2023-02-16 12:00:00,378.12,378.34,377.97,378.12,11412.0,364.913,365.1254,364.7683,364.913,11412.0
2023-02-16 12:10:00,378.23,378.5,377.59,377.6,28617.0,365.0192,365.2798,364.4015,364.4112,28617.0
2023-02-16 12:20:00,377.61,378.75,377.6,378.56,22569.0,364.4209,365.521,364.4112,365.3377,22569.0
2023-02-16 12:30:00,378.55,379.3,378.5,379.08,28941.0,365.328,366.0518,365.2798,365.8395,28941.0
2023-02-16 12:40:00,379.05,379.4,379.03,379.25,16423.0,365.8106,366.1483,365.7913,366.0036,16423.0
2023-02-16 12:50:00,379.23,379.3,378.58,378.72,48241.0,365.9843,366.0518,365.357,365.4921,48241.0
2023-02-16 13:00:00,378.81,379.23,378.45,378.96,36122.0,365.5789,365.9843,365.2315,365.7237,36122.0
2023-02-16 13:10:00,378.94,379.01,378.28,378.5,14840.0,365.7044,365.772,365.0674,365.2798,14840.0
2023-02-16 13:20:00,378.5,378.57,378.07,378.14,15135.0,365.2798,365.3473,364.8648,364.9323,15135.0
2023-02-16 13:30:00,378.13,378.81,377.98,378.72,19879.0,364.9227,365.5789,364.7779,365.4921,19879.0
2023-02-16 13:40:00,378.69,379.03,378.57,378.8,27254.0,365.4631,365.7913,365.3473,365.5693,27254.0
2023-02-16 13:50:00,378.76,378.84,378.52,378.74,19617.0,365.5307,365.6079,365.2991,365.5114,19617.0
2023-02-16 14:00:00,378.96,379.16,378.83,378.83,17601.0,365.7237,365.9167,365.5982,365.5982,17601.0
2023-02-16 14:10:00,378.86,379.16,378.8,379.03,19027.0,365.6272,365.9167,365.5693,365.7913,19027.0
2023-02-16 14:20:00,378.95,379.26,378.51,379.13,24349.0,365.714,366.0132,365.2894,365.8878,24349.0
2023-02-16 14:30:00,379.08,379.43,379.08,379.3,35973.0,365.8395,366.1773,365.8395,366.0518,35973.0
2023-02-16 14:40:00,379.21,379.21,378.79,378.96,31309.0,365.965,365.965,365.5596,365.7237,31309.0
2023-02-16 14:50:00,378.99,379.07,378.77,378.79,17146.0,365.7526,365.8299,365.5403,365.5596,17146.0
2023-02-16 15:00:00,378.76,378.81,377.53,378.06,86158.0,365.5307,365.5789,364.3436,364.8551,86158.0
2023-02-16 15:10:00,378.06,378.14,376.9,376.98,84584.0,364.8551,364.9323,363.7356,363.8129,84584.0
2023-02-16 15:20:00,376.87,377.0,376.13,376.14,57190.0,363.7067,363.8322,362.9925,363.0022,57190.0
2023-02-16 15:30:00,376.14,376.34,375.57,375.88,62262.0,363.0022,363.1952,362.4521,362.7513,62262.0
2023-02-16 15:40:00,375.91,375.98,375.24,375.93,86071.0,362.7802,362.8478,362.1336,362.7995,86071.0
2023-02-16 15:50:00,375.89,376.31,375.09,375.26,145104.0,362.7609,363.1663,361.9889,362.1529,145104.0
2023-02-17 09:30:00,373.18,373.79,372.84,372.86,142926.0,360.1456,360.7343,359.8175,359.8368,142926.0
2023-02-17 09:40:00,372.83,373.08,372.03,372.19,77032.0,359.8078,360.0491,359.0357,359.1902,77032.0
2023-02-17 09:50:00,372.13,372.21,371.42,371.94,49359.0,359.1323,359.2095,358.4471,358.9489,49359.0
2023-02-17 10:00:00,371.92,372.83,371.91,372.5,72493.0,358.9296,359.8078,358.9199,359.4893,72493.0
2023-02-17 10:10:00,372.45,373.74,372.29,373.55,75208.0,359.4411,360.686,359.2867,360.5027,75208.0
2023-02-17 10:20:00,373.58,374.02,372.97,372.97,30246.0,360.5316,360.9562,359.9429,359.9429,30246.0
2023-02-17 10:30:00,372.9,374.19,372.9,373.3,39329.0,359.8754,361.1203,359.8754,360.2614,39329.0
2023-02-17 10:40:00,373.36,373.36,372.25,372.52,51296.0,360.3193,360.3193,359.2481,359.5086,51296.0
2023-02-17 10:50:00,372.48,372.53,372.0,372.17,38409.0,359.47,359.5183,359.0068,359.1709,38409.0
2023-02-17 11:00:00,372.05,372.47,371.78,372.1,48615.0,359.055,359.4604,358.7945,359.1033,48615.0
2023-02-17 11:10:00,372.16,372.37,371.97,372.02,17488.0,359.1612,359.3639,358.9778,359.0261,17488.0
2023-02-17 11:20:00,372.03,372.04,371.49,371.67,29950.0,359.0357,359.0454,358.5146,358.6883,29950.0
2023-02-17 11:30:00,371.63,372.1,371.37,372.07,25936.0,358.6497,359.1033,358.3988,359.0744,25936.0
2023-02-17 11:40:00,372.09,372.64,372.0,372.39,36145.0,359.0937,359.6244,359.0068,359.3832,36145.0
2023-02-17 11:50:00,372.27,372.34,371.61,371.96,21835.0,359.2674,359.3349,358.6304,358.9682,21835.0
2023-02-17 12:00:00,372.0,372.75,372.0,372.62,29050.0,359.0068,359.7306,359.0068,359.6051,29050.0
2023-02-17 12:10:00,372.66,373.05,372.53,372.54,131743.0,359.6437,360.0201,359.5183,359.5279,131743.0
2023-02-17 12:20:00,372.55,372.85,372.39,372.62,39604.0,359.5376,359.8271,359.3832,359.6051,39604.0
2023-02-17 12:30:00,372.51,372.64,372.25,372.31,14489.0,359.499,359.6244,359.2481,359.306,14489.0
2023-02-17 12:40:00,372.32,372.42,371.85,371.88,25958.0,359.3156,359.4121,358.862,358.891,25958.0
2023-02-17 12:50:00,371.8,371.9,371.32,371.71,86056.0,358.8138,358.9103,358.3505,358.7269,86056.0
2023-02-17 13:00:00,371.69,372.17,371.49,372.17,30518.0,358.7076,359.1709,358.5146,359.1709,30518.0
2023-02-17 13:10:00,372.1,372.56,372.1,372.39,48307.0,359.1033,359.5472,359.1033,359.3832,48307.0
2023-02-17 13:20:00,372.37,372.37,371.65,371.86,35313.0,359.3639,359.3639,358.669,358.8717,35313.0
2023-02-17 13:30:00,371.85,372.2,371.65,372.11,26203.0,358.862,359.1998,358.669,359.113,26203.0
2023-02-17 13:40:00,372.1,372.42,372.05,372.34,14769.0,359.1033,359.4121,359.055,359.3349,14769.0
2023-02-17 13:50:00,372.1,372.4,371.97,372.32,54216.0,359.1033,359.3928,358.9778,359.3156,54216.0
2023-02-17 14:00:00,372.35,372.89,372.35,372.79,25064.0,359.3446,359.8657,359.3446,359.7692,25064.0
2023-02-17 14:10:00,372.72,372.89,372.26,372.53,61457.0,359.7016,359.8657,359.2577,359.5183,61457.0
2023-02-17 14:20:00,372.55,373.39,372.55,373.17,45412.0,359.5376,360.3482,359.5376,360.1359,45412.0
2023-02-17 14:30:00,373.16,373.76,373.16,373.7,43176.0,360.1263,360.7053,360.1263,360.6474,43176.0
2023-02-17 14:40:00,373.73,373.73,373.15,373.65,41906.0,360.6764,360.6764,360.1166,360.5992,41906.0
2023-02-17 14:50:00,373.64,374.23,373.64,374.13,44268.0,360.5895,361.1589,360.5895,361.0624,44268.0
2023-02-17 15:00:00,374.12,374.45,373.79,374.28,39364.0,361.0527,361.3712,360.7343,361.2072,39364.0
2023-02-17 15:10:00,374.33,374.41,373.72,373.85,36724.0,361.2554,361.3326,360.6667,360.7922,36724.0
2023-02-17 15:20:00,373.87,374.08,373.46,373.61,27562.0,360.8115,361.0141,360.4158,360.5606,27562.0
2023-02-17 15:30:00,373.56,374.44,373.45,373.92,110232.0,360.5123,361.3616,360.4062,360.8597,110232.0
2023-02-17 15:40:00,373.91,374.1,373.48,373.49,34780.0,360.8501,361.0334,360.4351,360.4448,34780.0
2023-02-17 15:50:00,373.45,374.35,373.45,374.25,186917.0,360.4062,361.2747,360.4062,361.1782,186917.0
2023-02-21 09:30:00,370.4,371.18,370.33,371.0,200185.0,357.4627,358.2154,357.3951,358.0417,200185.0
2023-02-21 09:40:00,371.02,371.34,370.16,370.21,94559.0,358.061,358.3698,357.2311,357.2793,94559.0
2023-02-21 09:50:00,370.24,370.68,369.71,369.88,88496.0,357.3083,357.7329,356.7968,356.9608,88496.0
2023-02-21 10:00:00,369.86,370.21,369.54,369.8,71769.0,356.9415,357.2793,356.6327,356.8836,71769.0
2023-02-21 10:10:00,369.75,369.8,369.06,369.36,77352.0,356.8354,356.8836,356.1695,356.459,77352.0
2023-02-21 10:20:00,369.32,369.62,368.96,369.15,86899.0,356.4204,356.7099,356.073,356.2563,86899.0
2023-02-21 10:30:00,369.1,369.61,368.95,369.27,35323.0,356.2081,356.7003,356.0633,356.3721,35323.0
2023-02-21 10:40:00,369.23,369.9,368.9,369.0,38260.0,356.3335,356.9801,356.0151,356.1116,38260.0
2023-02-21 10:50:00,369.07,369.12,368.73,368.79,35827.0,356.1791,356.2274,355.851,355.9089,35827.0
2023-02-21 11:00:00,368.79,369.12,368.53,368.54,38255.0,355.9089,356.2274,355.658,355.6676,38255.0
2023-02-21 11:10:00,368.5,368.8,368.34,368.47,55479.0,355.629,355.9186,355.4746,355.6001,55479.0
2023-02-21 11:20:00,368.47,368.58,368.19,368.28,21512.0,355.6001,355.7062,355.3299,355.4167,21512.0
2023-02-21 11:30:00,368.2,368.45,367.9,368.1,55930.0,355.3395,355.5808,355.05,355.243,55930.0
2023-02-21 11:40:00,368.08,368.55,368.0,368.38,39818.0,355.2237,355.6773,355.1465,355.5132,39818.0
2023-02-21 11:50:00,368.3,368.34,367.87,368.08,27479.0,355.436,355.4746,355.021,355.2237,27479.0
2023-02-21 12:00:00,367.97,368.26,367.9,368.11,61639.0,355.1176,355.3974,355.05,355.2527,61639.0
2023-02-21 12:10:00,368.06,368.14,367.71,368.06,29466.0,355.2044,355.2816,354.8666,355.2044,29466.0
2023-02-21 12:20:00,368.07,368.14,367.71,367.83,50085.0,355.2141,355.2816,354.8666,354.9824,50085.0
2023-02-21 12:30:00,367.81,368.13,367.69,368.05,52547.0,354.9631,355.272,354.8473,355.1948,52547.0
2023-02-21 12:40:00,368.07,368.26,367.85,368.13,28338.0,355.2141,355.3974,355.0017,355.272,28338.0
2023-02-21 12:50:00,368.14,368.42,368.14,368.39,29168.0,355.2816,355.5518,355.2816,355.5229,29168.0
2023-02-21 13:00:00,368.39,368.43,367.96,367.98,18560.0,355.5229,355.5615,355.1079,355.1272,18560.0
2023-02-21 13:10:00,367.97,368.02,367.74,367.82,55938.0,355.1176,355.1658,354.8956,354.9728,55938.0
2023-02-21 13:20:00,367.82,368.01,367.44,367.59,38017.0,354.9728,355.1562,354.6061,354.7508,38017.0
2023-02-21 13:30:00,367.53,367.6,367.27,367.27,30993.0,354.6929,354.7605,354.442,354.442,30993.0
2023-02-21 13:40:00,367.2,367.6,367.15,367.38,28656.0,354.3745,354.7605,354.3262,354.5482,28656.0
2023-02-21 13:50:00,367.36,367.36,367.11,367.24,24281.0,354.5289,354.5289,354.2876,354.4131,24281.0
2023-02-21 14:00:00,367.22,367.22,366.91,366.94,46441.0,354.3938,354.3938,354.0946,354.1235,46441.0
2023-02-21 14:10:00,366.9,366.9,366.59,366.59,42504.0,354.0849,354.0849,353.7858,353.7858,42504.0
2023-02-21 14:20:00,366.56,367.03,366.48,366.94,42504.0,353.7568,354.2104,353.6796,354.1235,42504.0
2023-02-21 14:30:00,366.93,367.38,366.82,367.29,41096.0,354.1139,354.5482,354.0077,354.4613,41096.0
2023-02-21 14:40:00,367.21,367.61,366.94,367.42,51472.0,354.3841,354.7701,354.1235,354.5868,51472.0
2023-02-21 14:50:00,367.33,367.45,367.09,367.3,28746.0,354.4999,354.6157,354.2683,354.471,28746.0
2023-02-21 15:00:00,367.34,367.64,367.17,367.21,36071.0,354.5096,354.7991,354.3455,354.3841,36071.0
2023-02-21 15:10:00,367.18,367.23,366.93,367.1,71870.0,354.3551,354.4034,354.1139,354.2779,71870.0
2023-02-21 15:20:00,367.03,367.35,366.89,367.11,36982.0,354.2104,354.5192,354.0753,354.2876,36982.0
2023-02-21 15:30:00,367.21,367.7,367.13,367.23,45370.0,354.3841,354.857,354.3069,354.4034,45370.0
2023-02-21 15:40:00,367.3,367.54,367.06,367.41,33128.0,354.471,354.7026,354.2393,354.5771,33128.0
2023-02-21 15:50:00,367.43,367.52,366.6,366.73,128027.0,354.5964,354.6833,353.7954,353.9209,128027.0
2023-02-22 09:30:00,367.18,367.56,366.91,367.48,175369.0,354.3551,354.7219,354.0946,354.6447,175369.0
2023-02-22 09:40:00,367.5,367.99,367.39,367.85,68182.0,354.664,355.1369,354.5578,355.0017,68182.0
2023-02-22 09:50:00,367.89,367.91,367.3,367.31,45699.0,355.0404,355.0597,354.471,354.4806,45699.0
2023-02-22 10:00:00,367.34,367.34,366.64,366.65,72249.0,354.5096,354.5096,353.834,353.8437,72249.0
2023-02-22 10:10:00,366.63,366.63,365.67,365.9,68553.0,353.8244,353.8244,352.8979,353.1199,68553.0
2023-02-22 10:20:00,366.05,366.8,366.02,366.38,59794.0,353.2646,353.9884,353.2357,353.5831,59794.0
2023-02-22 10:30:00,366.0,366.24,365.4,365.5,36964.0,353.2164,353.448,352.6373,352.7338,36964.0
2023-02-22 10:40:00,365.54,366.35,365.54,366.32,41282.0,352.7724,353.5541,352.7724,353.5252,41282.0
2023-02-22 10:50:00,366.28,367.01,366.27,366.76,44269.0,353.4866,354.1911,353.4769,353.9498,44269.0
2023-02-22 11:00:00,366.8,367.05,366.69,366.92,36500.0,353.9884,354.2297,353.8823,354.1042,36500.0
2023-02-22 11:10:00,366.95,366.96,366.29,366.47,31872.0,354.1332,354.1428,353.4962,353.6699,31872.0
2023-02-22 11:20:00,366.5,366.86,366.49,366.66,78958.0,353.6989,354.0463,353.6892,353.8533,78958.0
2023-02-22 11:30:00,366.63,367.17,366.52,366.57,25605.0,353.8244,354.3455,353.7182,353.7665,25605.0
2023-02-22 11:40:00,366.57,367.02,366.57,366.63,27261.0,353.7665,354.2007,353.7665,353.8244,27261.0
2023-02-22 11:50:00,366.67,367.05,366.58,367.04,19834.0,353.863,354.2297,353.7761,354.22,19834.0
2023-02-22 12:00:00,367.0,367.29,366.74,367.18,24262.0,354.1814,354.4613,353.9305,354.3551,24262.0
2023-02-22 12:10:00,367.05,367.53,366.76,367.46,15203.0,354.2297,354.6929,353.9498,354.6254,15203.0
2023-02-22 12:20:00,367.48,367.71,367.43,367.51,15340.0,354.6447,354.8666,354.5964,354.6736,15340.0
2023-02-22 12:30:00,367.45,367.89,367.45,367.68,21389.0,354.6157,355.0404,354.6157,354.8377,21389.0
2023-02-22 12:40:00,367.88,368.07,367.66,367.71,31772.0,355.0307,355.2141,354.8184,354.8666,31772.0
2023-02-22 12:50:00,367.76,367.81,367.61,367.68,17374.0,354.9149,354.9631,354.7701,354.8377,17374.0
2023-02-22 13:00:00,367.67,367.95,367.4,367.95,43770.0,354.828,355.0983,354.5675,355.0983,43770.0
2023-02-22 13:10:00,367.8,368.03,367.68,368.03,14310.0,354.9535,355.1755,354.8377,355.1755,14310.0
2023-02-22 13:20:00,367.98,368.36,367.97,368.31,20287.0,355.1272,355.4939,355.1176,355.4457,20287.0
2023-02-22 13:30:00,368.34,368.36,367.87,368.28,24698.0,355.4746,355.4939,355.021,355.4167,24698.0
2023-02-22 13:40:00,368.3,368.33,367.95,368.09,37134.0,355.436,355.465,355.0983,355.2334,37134.0
2023-02-22 13:50:00,368.05,368.05,367.58,367.95,34142.0,355.1948,355.1948,354.7412,355.0983,34142.0
2023-02-22 14:00:00,367.68,368.6,366.8,367.99,112527.0,354.8377,355.7256,353.9884,355.1369,112527.0
2023-02-22 14:10:00,368.05,368.32,366.34,367.5,71876.0,355.1948,355.4553,353.5445,354.664,71876.0
2023-02-22 14:20:00,367.47,367.91,366.72,366.88,42340.0,354.635,355.0597,353.9112,354.0656,42340.0
2023-02-22 14:30:00,366.81,366.85,366.04,366.22,82344.0,353.9981,354.0367,353.255,353.4287,82344.0
2023-02-22 14:40:00,366.34,366.76,365.68,366.68,51928.0,353.5445,353.9498,352.9075,353.8726,51928.0
2023-02-22 14:50:00,366.68,366.76,365.29,365.34,64561.0,353.8726,353.9498,352.5312,352.5794,64561.0
2023-02-22 15:00:00,365.26,365.62,365.1,365.51,61552.0,352.5022,352.8496,352.3478,352.7435,61552.0
2023-02-22 15:10:00,365.68,365.9,365.19,365.49,70898.0,352.9075,353.1199,352.4347,352.7242,70898.0
2023-02-22 15:20:00,365.49,366.07,365.22,365.39,48780.0,352.7242,353.2839,352.4636,352.6277,48780.0
2023-02-22 15:30:00,365.32,365.7,365.0,365.0,55693.0,352.5601,352.9268,352.2513,352.2513,55693.0
2023-02-22 15:40:00,365.04,365.51,364.96,365.24,64575.0,352.2899,352.7435,352.2127,352.4829,64575.0
2023-02-22 15:50:00,365.27,366.41,364.84,366.3,400219.0,352.5119,353.612,352.0969,353.5059,400219.0
2023-02-23 09:30:00,369.07,369.12,368.48,368.49,115502.0,356.1791,356.2274,355.6097,355.6194,115502.0
2023-02-23 09:40:00,368.55,369.54,368.31,369.27,69938.0,355.6773,356.6327,355.4457,356.3721,69938.0
2023-02-23 09:50:00,369.22,369.57,369.1,369.22,48990.0,356.3239,356.6617,356.2081,356.3239,48990.0
2023-02-23 10:00:00,369.28,369.57,368.05,368.47,66220.0,356.3818,356.6617,355.1948,355.6001,66220.0
2023-02-23 10:10:00,368.53,368.63,368.07,368.33,65634.0,355.658,355.7545,355.2141,355.465,65634.0
2023-02-23 10:20:00,368.41,368.75,368.19,368.54,29270.0,355.5422,355.8703,355.3299,355.6676,29270.0
2023-02-23 10:30:00,368.54,368.71,367.72,368.43,51106.0,355.6676,355.8317,354.8763,355.5615,51106.0
2023-02-23 10:40:00,368.37,368.38,366.57,366.67,58853.0,355.5036,355.5132,353.7665,353.863,58853.0
2023-02-23 10:50:00,366.7,366.86,366.52,366.8,57007.0,353.8919,354.0463,353.7182,353.9884,57007.0
2023-02-23 11:00:00,366.71,367.22,366.09,366.25,73387.0,353.9016,354.3938,353.3032,353.4576,73387.0
2023-02-23 11:10:00,366.31,366.62,366.0,366.1,45248.0,353.5155,353.8147,353.2164,353.3129,45248.0
2023-02-23 11:20:00,366.04,366.04,365.51,365.66,68077.0,353.255,353.255,352.7435,352.8882,68077.0
2023-02-23 11:30:00,365.69,365.91,365.4,365.43,36930.0,352.9172,353.1295,352.6373,352.6663,36930.0
2023-02-23 11:40:00,365.42,365.44,364.64,364.84,63022.0,352.6566,352.6759,351.9039,352.0969,63022.0
2023-02-23 11:50:00,364.78,364.86,364.28,364.3,59090.0,352.039,352.1162,351.5564,351.5757,59090.0
2023-02-23 12:00:00,364.33,364.6,364.21,364.45,35674.0,351.6047,351.8653,351.4889,351.7205,35674.0
2023-02-23 12:10:00,364.4,364.97,364.13,364.67,37534.0,351.6722,352.2223,351.4117,351.9328,37534.0
2023-02-23 12:20:00,364.62,364.82,364.19,364.67,42533.0,351.8846,352.0776,351.4696,351.9328,42533.0
2023-02-23 12:30:00,364.63,365.25,364.45,364.93,36267.0,351.8942,352.4926,351.7205,352.1837,36267.0
2023-02-23 12:40:00,364.88,365.2,364.72,365.0,16237.0,352.1355,352.4443,351.9811,352.2513,16237.0
2023-02-23 12:50:00,365.07,365.34,364.93,365.3,31422.0,352.3188,352.5794,352.1837,352.5408,31422.0
2023-02-23 13:00:00,365.31,365.7,364.94,365.04,76521.0,352.5505,352.9268,352.1934,352.2899,76521.0
2023-02-23 13:10:00,365.04,365.31,364.85,365.3,25745.0,352.2899,352.5505,352.1065,352.5408,25745.0
2023-02-23 13:20:00,365.25,365.45,365.06,365.41,29147.0,352.4926,352.6856,352.3092,352.647,29147.0
2023-02-23 13:30:00,365.35,365.46,365.08,365.41,39577.0,352.5891,352.6952,352.3285,352.647,39577.0
2023-02-23 13:40:00,365.44,366.05,365.42,366.03,84096.0,352.6759,353.2646,352.6566,353.2453,84096.0
2023-02-23 13:50:00,366.04,366.1,365.68,365.88,39001.0,353.255,353.3129,352.9075,353.1006,39001.0
2023-02-23 14:00:00,365.93,366.23,365.65,366.13,19714.0,353.1488,353.4383,352.8786,353.3418,19714.0
2023-02-23 14:10:00,366.13,367.35,366.03,367.27,60335.0,353.3418,354.5192,353.2453,354.442,60335.0
2023-02-23 14:20:00,367.22,367.58,367.17,367.44,64070.0,354.3938,354.7412,354.3455,354.6061,64070.0
2023-02-23 14:30:00,367.52,368.11,367.45,367.94,49515.0,354.6833,355.2527,354.6157,355.0886,49515.0
2023-02-23 14:40:00,367.94,368.08,367.72,367.97,52919.0,355.0886,355.2237,354.8763,355.1176,52919.0
2023-02-23 14:50:00,367.94,367.99,367.53,367.69,44662.0,355.0886,355.1369,354.6929,354.8473,44662.0
2023-02-23 15:00:00,367.72,368.47,367.72,368.11,31549.0,354.8763,355.6001,354.8763,355.2527,31549.0
2023-02-23 15:10:00,368.12,368.6,368.11,368.28,37167.0,355.2623,355.7256,355.2527,355.4167,37167.0
2023-02-23 15:20:00,368.26,368.87,368.06,368.84,51849.0,355.3974,355.9861,355.2044,355.9572,51849.0
2023-02-23 15:30:00,368.85,369.01,368.59,368.73,29120.0,355.9668,356.1212,355.7159,355.851,29120.0
2023-02-23 15:40:00,368.75,368.88,368.27,368.41,32689.0,355.8703,355.9958,355.4071,355.5422,32689.0
2023-02-23 15:50:00,368.44,368.64,367.95,368.14,127208.0,355.5711,355.7642,355.0983,355.2816,127208.0
2023-02-24 09:30:00,363.35,364.19,363.14,364.19,167979.0,350.6589,351.4696,350.4563,351.4696,167979.0
2023-02-24 09:40:00,364.2,364.25,362.2,362.45,78588.0,351.4792,351.5275,349.5491,349.7904,78588.0
2023-02-24 09:50:00,362.44,362.89,362.25,362.48,122221.0,349.7807,350.215,349.5973,349.8193,122221.0
2023-02-24 10:00:00,362.42,363.3,362.21,362.71,175019.0,349.7614,350.6107,349.5587,350.0413,175019.0
2023-02-24 10:10:00,362.68,362.82,361.91,362.31,124357.0,350.0123,350.1474,349.2692,349.6552,124357.0
2023-02-24 10:20:00,362.19,362.43,361.95,362.33,93953.0,349.5394,349.7711,349.3078,349.6745,93953.0
2023-02-24 10:30:00,362.3,362.54,361.91,362.15,64056.0,349.6456,349.8772,349.2692,349.5008,64056.0
2023-02-24 10:40:00,362.12,362.73,361.86,362.14,60106.0,349.4719,350.0606,349.221,349.4912,60106.0
2023-02-24 10:50:00,362.11,362.17,361.73,362.12,68401.0,349.4622,349.5201,349.0955,349.4719,68401.0
2023-02-24 11:00:00,362.15,362.73,362.04,362.6,100994.0,349.5008,350.0606,349.3947,349.9351,100994.0
2023-02-24 11:10:00,362.61,363.06,362.55,362.82,65257.0,349.9448,350.3791,349.8869,350.1474,65257.0
2023-02-24 11:20:00,362.84,363.54,362.63,363.29,78549.0,350.1667,350.8423,349.9641,350.601,78549.0
2023-02-24 11:30:00,363.37,363.68,363.0,363.02,56381.0,350.6782,350.9774,350.3211,350.3404,56381.0
2023-02-24 11:40:00,363.09,364.09,363.02,364.0,106863.0,350.408,351.3731,350.3404,351.2862,106863.0
2023-02-24 11:50:00,364.01,364.51,363.64,363.78,67607.0,351.2959,351.7784,350.9388,351.0739,67607.0
2023-02-24 12:00:00,363.83,363.96,363.32,363.55,75871.0,351.1222,351.2476,350.63,350.8519,75871.0
2023-02-24 12:10:00,363.54,363.77,363.24,363.42,33099.0,350.8423,351.0643,350.5528,350.7265,33099.0
2023-02-24 12:20:00,363.34,363.66,363.2,363.51,25844.0,350.6493,350.9581,350.5142,350.8133,25844.0
2023-02-24 12:30:00,363.54,363.81,363.14,363.16,33794.0,350.8423,351.1029,350.4563,350.4756,33794.0
2023-02-24 12:40:00,363.16,363.22,362.67,362.73,34267.0,350.4756,350.5335,350.0027,350.0606,34267.0
2023-02-24 12:50:00,362.69,362.84,362.56,362.63,22102.0,350.022,350.1667,349.8965,349.9641,22102.0
2023-02-24 13:00:00,362.57,362.83,362.31,362.35,27592.0,349.9062,350.1571,349.6552,349.6939,27592.0
2023-02-24 13:10:00,362.42,362.72,362.33,362.7,29277.0,349.7614,350.0509,349.6745,350.0316,29277.0
2023-02-24 13:20:00,362.71,363.28,362.71,363.06,29972.0,350.0413,350.5914,350.0413,350.3791,29972.0
2023-02-24 13:30:00,363.04,363.07,362.55,363.06,35675.0,350.3598,350.3887,349.8869,350.3791,35675.0
2023-02-24 13:40:00,363.08,363.59,363.04,363.4,26274.0,350.3984,350.8905,350.3598,350.7072,26274.0
2023-02-24 13:50:00,363.36,363.77,363.36,363.51,32584.0,350.6686,351.0643,350.6686,350.8133,32584.0
2023-02-24 14:00:00,363.5,363.89,363.4,363.77,21732.0,350.8037,351.1801,350.7072,351.0643,21732.0
2023-02-24 14:10:00,363.78,363.98,363.33,363.94,42251.0,351.0739,351.2669,350.6396,351.2283,42251.0
2023-02-24 14:20:00,363.94,364.05,363.59,363.7,67369.0,351.2283,351.3345,350.8905,350.9967,67369.0
2023-02-24 14:30:00,363.68,363.77,363.34,363.52,52674.0,350.9774,351.0643,350.6493,350.823,52674.0
2023-02-24 14:40:00,363.57,364.06,363.11,363.98,40940.0,350.8712,351.3441,350.4273,351.2669,40940.0
2023-02-24 14:50:00,363.98,364.86,363.98,364.58,110200.0,351.2669,352.1162,351.2669,351.846,110200.0
2023-02-24 15:00:00,364.67,365.03,364.32,364.74,52204.0,351.9328,352.2802,351.595,352.0004,52204.0
2023-02-24 15:10:00,364.81,364.81,364.17,364.56,48714.0,352.0679,352.0679,351.4503,351.8267,48714.0
2023-02-24 15:20:00,364.58,364.89,364.26,364.29,46949.0,351.846,352.1451,351.5371,351.5661,46949.0
2023-02-24 15:30:00,364.28,364.35,363.32,363.44,106454.0,351.5564,351.624,350.63,350.7458,106454.0
2023-02-24 15:40:00,363.42,363.69,363.3,363.43,102166.0,350.7265,350.987,350.6107,350.7361,102166.0
2023-02-24 15:50:00,363.47,364.44,363.03,364.24,304296.0,350.7747,351.7109,350.3501,351.5178,304296.0
2023-02-27 09:30:00,367.49,367.59,366.79,366.93,162640.0,354.6543,354.7508,353.9788,354.1139,162640.0
2023-02-27 09:40:00,366.91,367.33,366.78,366.99,56945.0,354.0946,354.4999,353.9691,354.1718,56945.0
2023-02-27 09:50:00,366.99,367.89,366.96,367.89,37614.0,354.1718,355.0404,354.1428,355.0404,37614.0
2023-02-27 10:00:00,367.84,368.77,367.67,368.62,106377.0,354.9921,355.8896,354.828,355.7449,106377.0
2023-02-27 10:10:00,368.59,368.64,368.27,368.57,58906.0,355.7159,355.7642,355.4071,355.6966,58906.0
2023-02-27 10:20:00,368.6,368.61,368.2,368.24,46432.0,355.7256,355.7352,355.3395,355.3781,46432.0
2023-02-27 10:30:00,368.21,368.38,366.83,367.01,89261.0,355.3492,355.5132,354.0174,354.1911,89261.0
2023-02-27 10:40:00,366.9,367.02,366.35,366.83,69256.0,354.0849,354.2007,353.5541,354.0174,69256.0
2023-02-27 10:50:00,366.86,366.96,366.32,366.84,76968.0,354.0463,354.1428,353.5252,354.027,76968.0
2023-02-27 11:00:00,366.82,367.11,366.76,367.04,37373.0,354.0077,354.2876,353.9498,354.22,37373.0
2023-02-27 11:10:00,367.09,367.14,366.08,366.15,93011.0,354.2683,354.3165,353.2936,353.3611,93011.0
2023-02-27 11:20:00,366.24,366.36,365.94,366.08,64190.0,353.448,353.5638,353.1585,353.2936,64190.0
2023-02-27 11:30:00,366.11,366.26,365.41,365.88,53806.0,353.3225,353.4673,352.647,353.1006,53806.0
2023-02-27 11:40:00,365.89,366.08,365.77,366.02,49642.0,353.1102,353.2936,352.9944,353.2357,49642.0
2023-02-27 11:50:00,365.99,366.08,365.83,366.03,36056.0,353.2067,353.2936,353.0523,353.2453,36056.0
2023-02-27 12:00:00,365.97,366.04,365.5,365.56,26949.0,353.1874,353.255,352.7338,352.7917,26949.0
2023-02-27 12:10:00,365.56,365.94,365.45,365.79,43274.0,352.7917,353.1585,352.6856,353.0137,43274.0
2023-02-27 12:20:00,365.73,365.92,365.33,365.92,33977.0,352.9558,353.1392,352.5698,353.1392,33977.0
2023-02-27 12:30:00,365.86,366.36,365.86,366.19,25578.0,353.0813,353.5638,353.0813,353.3997,25578.0
2023-02-27 12:40:00,366.21,366.34,365.94,366.25,22098.0,353.419,353.5445,353.1585,353.4576,22098.0
2023-02-27 12:50:00,366.25,366.47,366.06,366.37,29371.0,353.4576,353.6699,353.2743,353.5734,29371.0
2023-02-27 13:00:00,366.39,366.51,366.25,366.44,19600.0,353.5927,353.7086,353.4576,353.641,19600.0
2023-02-27 13:10:00,366.49,366.82,366.4,366.66,24939.0,353.6892,354.0077,353.6024,353.8533,24939.0
2023-02-27 13:20:00,366.63,366.7,366.3,366.44,18509.0,353.8244,353.8919,353.5059,353.641,18509.0
2023-02-27 13:30:00,366.47,366.57,366.14,366.32,33380.0,353.6699,353.7665,353.3515,353.5252,33380.0
2023-02-27 13:40:00,366.38,366.4,365.84,365.88,34399.0,353.5831,353.6024,353.062,353.1006,34399.0
2023-02-27 13:50:00,365.9,366.64,365.9,366.64,31023.0,353.1199,353.834,353.1199,353.834,31023.0
2023-02-27 14:00:00,366.67,367.05,366.58,366.87,67009.0,353.863,354.2297,353.7761,354.056,67009.0
2023-02-27 14:10:00,366.87,367.1,366.35,366.35,57231.0,354.056,354.2779,353.5541,353.5541,57231.0
2023-02-27 14:20:00,366.37,366.42,366.14,366.3,29948.0,353.5734,353.6217,353.3515,353.5059,29948.0
2023-02-27 14:30:00,366.32,366.43,366.14,366.22,23858.0,353.5252,353.6313,353.3515,353.4287,23858.0
2023-02-27 14:40:00,366.21,366.24,365.48,365.75,44371.0,353.419,353.448,352.7145,352.9751,44371.0
2023-02-27 14:50:00,365.72,365.88,365.59,365.72,21880.0,352.9461,353.1006,352.8207,352.9461,21880.0
2023-02-27 15:00:00,365.63,365.87,365.2,365.33,73461.0,352.8593,353.0909,352.4443,352.5698,73461.0
2023-02-27 15:10:00,365.12,365.54,365.08,365.24,70780.0,352.3671,352.7724,352.3285,352.4829,70780.0
2023-02-27 15:20:00,365.18,365.44,364.99,365.38,74288.0,352.425,352.6759,352.2416,352.618,74288.0
2023-02-27 15:30:00,365.37,365.37,364.59,364.72,64843.0,352.6084,352.6084,351.8556,351.9811,64843.0
2023-02-27 15:40:00,364.75,365.44,364.6,365.07,108238.0,352.01,352.6759,351.8653,352.3188,108238.0
2023-02-27 15:50:00,365.08,365.49,364.97,365.48,173473.0,352.3285,352.7242,352.2223,352.7145,173473.0
2023-02-28 09:30:00,365.01,365.11,364.33,364.77,106002.0,352.2609,352.3574,351.6047,352.0293,106002.0
2023-02-28 09:40:00,364.91,365.75,364.91,365.21,27169.0,352.1644,352.9751,352.1644,352.454,27169.0
2023-02-28 09:50:00,365.14,365.56,364.99,365.13,30136.0,352.3864,352.7917,352.2416,352.3768,30136.0
2023-02-28 10:00:00,365.17,365.99,365.12,365.62,37376.0,352.4154,353.2067,352.3671,352.8496,37376.0
2023-02-28 10:10:00,365.32,365.32,364.73,365.04,45518.0,352.5601,352.5601,351.9907,352.2899,45518.0
2023-02-28 10:20:00,365.06,365.51,364.8,365.01,28551.0,352.3092,352.7435,352.0583,352.2609,28551.0
2023-02-28 10:30:00,364.99,365.33,364.75,365.14,28935.0,352.2416,352.5698,352.01,352.3864,28935.0
2023-02-28 10:40:00,365.1,365.47,364.66,364.84,30650.0,352.3478,352.7049,351.9232,352.0969,30650.0
2023-02-28 10:50:00,364.76,365.13,364.45,365.11,56803.0,352.0197,352.3768,351.7205,352.3574,56803.0
2023-02-28 11:00:00,365.17,365.8,365.13,365.79,31613.0,352.4154,353.0233,352.3768,353.0137,31613.0
2023-02-28 11:10:00,365.83,366.03,365.64,365.86,16132.0,353.0523,353.2453,352.8689,353.0813,16132.0
2023-02-28 11:20:00,365.89,366.11,365.63,365.66,39085.0,353.1102,353.3225,352.8593,352.8882,39085.0
2023-02-28 11:30:00,365.68,365.74,365.3,365.38,15094.0,352.9075,352.9654,352.5408,352.618,15094.0
2023-02-28 11:40:00,365.32,365.37,364.98,365.1,161341.0,352.5601,352.6084,352.232,352.3478,161341.0
2023-02-28 11:50:00,365.03,365.25,364.97,365.21,20961.0,352.2802,352.4926,352.2223,352.454,20961.0
2023-02-28 12:00:00,365.27,365.53,365.21,365.49,19270.0,352.5119,352.7628,352.454,352.7242,19270.0
2023-02-28 12:10:00,365.51,365.88,365.51,365.88,21160.0,352.7435,353.1006,352.7435,353.1006,21160.0
2023-02-28 12:20:00,365.88,366.22,365.84,366.0,19632.0,353.1006,353.4287,353.062,353.2164,19632.0
2023-02-28 12:30:00,366.02,366.14,365.76,365.99,29151.0,353.2357,353.3515,352.9847,353.2067,29151.0
2023-02-28 12:40:00,365.82,366.1,365.65,366.1,39082.0,353.0427,353.3129,352.8786,353.3129,39082.0
2023-02-28 12:50:00,366.1,366.67,366.07,366.54,28632.0,353.3129,353.863,353.2839,353.7375,28632.0
2023-02-28 13:00:00,366.51,366.82,366.47,366.57,20465.0,353.7086,354.0077,353.6699,353.7665,20465.0
2023-02-28 13:10:00,366.61,366.73,366.35,366.46,29978.0,353.8051,353.9209,353.5541,353.6603,29978.0
2023-02-28 13:20:00,366.39,366.7,366.39,366.7,19367.0,353.5927,353.8919,353.5927,353.8919,19367.0
2023-02-28 13:30:00,366.73,366.86,366.36,366.6,24282.0,353.9209,354.0463,353.5638,353.7954,24282.0
2023-02-28 13:40:00,366.6,366.79,366.48,366.61,20047.0,353.7954,353.9788,353.6796,353.8051,20047.0
2023-02-28 13:50:00,366.49,366.69,366.39,366.55,12281.0,353.6892,353.8823,353.5927,353.7472,12281.0
2023-02-28 14:00:00,366.63,366.86,366.01,366.3,56446.0,353.8244,354.0463,353.226,353.5059,56446.0
2023-02-28 14:10:00,366.31,366.37,366.01,366.1,16613.0,353.5155,353.5734,353.226,353.3129,16613.0
2023-02-28 14:20:00,366.1,366.31,366.01,366.04,16170.0,353.3129,353.5155,353.226,353.255,16170.0
2023-02-28 14:30:00,366.02,366.09,365.72,366.06,39354.0,353.2357,353.3032,352.9461,353.2743,39354.0
2023-02-28 14:40:00,366.01,366.28,365.73,366.15,38358.0,353.226,353.4866,352.9558,353.3611,38358.0
2023-02-28 14:50:00,366.17,366.24,365.46,365.52,64973.0,353.3804,353.448,352.6952,352.7531,64973.0
2023-02-28 15:00:00,365.55,365.55,365.24,365.4,64033.0,352.7821,352.7821,352.4829,352.6373,64033.0
2023-02-28 15:10:00,365.31,365.57,365.19,365.22,33260.0,352.5505,352.8014,352.4347,352.4636,33260.0
2023-02-28 15:20:00,365.26,365.34,364.84,364.9,31094.0,352.5022,352.5794,352.0969,352.1548,31094.0
2023-02-28 15:30:00,364.87,364.96,364.41,364.66,57465.0,352.1258,352.2127,351.6819,351.9232,57465.0
2023-02-28 15:40:00,364.65,364.94,364.46,364.59,74028.0,351.9135,352.1934,351.7302,351.8556,74028.0
2023-02-28 15:50:00,364.57,365.18,364.05,364.08,586825.0,351.8363,352.425,351.3345,351.3634,586825.0
2023-03-01 09:30:00,363.34,363.82,363.14,363.81,189182.0,350.6493,351.1125,350.4563,351.1029,189182.0
2023-03-01 09:40:00,363.8,364.43,363.29,364.41,53338.0,351.0932,351.7012,350.601,351.6819,53338.0
2023-03-01 09:50:00,364.4,364.51,363.82,364.0,39552.0,351.6722,351.7784,351.1125,351.2862,39552.0
2023-03-01 10:00:00,364.09,364.36,362.65,362.66,176600.0,351.3731,351.6336,349.9834,349.993,176600.0
2023-03-01 10:10:00,362.61,362.61,362.08,362.56,56358.0,349.9448,349.9448,349.4333,349.8965,56358.0
2023-03-01 10:20:00,362.66,362.91,362.45,362.68,37366.0,349.993,350.2343,349.7904,350.0123,37366.0
2023-03-01 10:30:00,362.6,363.76,362.29,363.44,69453.0,349.9351,351.0546,349.6359,350.7458,69453.0
2023-03-01 10:40:00,363.44,364.13,363.43,363.94,81130.0,350.7458,351.4117,350.7361,351.2283,81130.0
2023-03-01 10:50:00,363.93,363.98,363.41,363.73,54004.0,351.2187,351.2669,350.7168,351.0257,54004.0
2023-03-01 11:00:00,363.72,363.76,362.0,362.16,82533.0,351.016,351.0546,349.3561,349.5105,82533.0
2023-03-01 11:10:00,362.11,362.13,361.53,361.58,55440.0,349.4622,349.4815,348.9025,348.9507,55440.0
2023-03-01 11:20:00,361.63,362.56,361.45,362.35,290987.0,348.999,349.8965,348.8253,349.6939,290987.0
2023-03-01 11:30:00,362.36,362.88,362.31,362.52,83885.0,349.7035,350.2053,349.6552,349.8579,83885.0
2023-03-01 11:40:00,362.6,363.78,362.6,363.65,68864.0,349.9351,351.0739,349.9351,350.9484,68864.0
2023-03-01 11:50:00,363.65,363.99,363.5,363.62,53012.0,350.9484,351.2766,350.8037,350.9195,53012.0
2023-03-01 12:00:00,363.64,363.87,363.38,363.87,39571.0,350.9388,351.1608,350.6879,351.1608,39571.0
2023-03-01 12:10:00,363.83,364.27,363.51,363.67,32299.0,351.1222,351.5468,350.8133,350.9677,32299.0
2023-03-01 12:20:00,363.63,364.03,363.62,363.68,22606.0,350.9291,351.3152,350.9195,350.9774,22606.0
2023-03-01 12:30:00,363.71,363.87,363.44,363.67,17633.0,351.0063,351.1608,350.7458,350.9677,17633.0
2023-03-01 12:40:00,363.88,364.13,363.74,363.82,57671.0,351.1704,351.4117,351.0353,351.1125,57671.0
2023-03-01 12:50:00,363.78,363.92,363.43,363.56,16177.0,351.0739,351.209,350.7361,350.8616,16177.0
2023-03-01 13:00:00,363.49,363.52,363.02,363.13,29826.0,350.794,350.823,350.3404,350.4466,29826.0
2023-03-01 13:10:00,363.09,363.41,363.04,363.16,17202.0,350.408,350.7168,350.3598,350.4756,17202.0
2023-03-01 13:20:00,363.15,363.16,362.82,362.93,29328.0,350.4659,350.4756,350.1474,350.2536,29328.0
2023-03-01 13:30:00,362.85,362.88,362.54,362.87,53659.0,350.1764,350.2053,349.8772,350.1957,53659.0
2023-03-01 13:40:00,362.89,362.93,362.34,362.67,23967.0,350.215,350.2536,349.6842,350.0027,23967.0
2023-03-01 13:50:00,362.66,362.86,362.53,362.83,21155.0,349.993,350.186,349.8676,350.1571,21155.0
2023-03-01 14:00:00,362.78,362.78,362.23,362.44,37895.0,350.1088,350.1088,349.578,349.7807,37895.0
2023-03-01 14:10:00,362.43,362.89,362.28,362.37,35139.0,349.7711,350.215,349.6263,349.7132,35139.0
2023-03-01 14:20:00,362.41,362.48,362.12,362.12,36703.0,349.7518,349.8193,349.4719,349.4719,36703.0
2023-03-01 14:30:00,362.08,362.29,361.9,362.28,46213.0,349.4333,349.6359,349.2596,349.6263,46213.0
2023-03-01 14:40:00,362.24,362.24,361.93,361.95,20982.0,349.5877,349.5877,349.2885,349.3078,20982.0
2023-03-01 14:50:00,361.93,362.25,361.7,362.11,36369.0,349.2885,349.5973,349.0666,349.4622,36369.0
2023-03-01 15:00:00,362.07,362.56,362.02,362.45,54522.0,349.4236,349.8965,349.3754,349.7904,54522.0
2023-03-01 15:10:00,362.5,362.74,362.29,362.63,42990.0,349.8386,350.0702,349.6359,349.9641,42990.0
2023-03-01 15:20:00,362.72,362.73,362.14,362.2,58169.0,350.0509,350.0606,349.4912,349.5491,58169.0
2023-03-01 15:30:00,362.21,362.67,362.16,362.53,56326.0,349.5587,350.0027,349.5105,349.8676,56326.0
2023-03-01 15:40:00,362.55,363.13,362.51,363.01,75617.0,349.8869,350.4466,349.8483,350.3308,75617.0
2023-03-01 15:50:00,362.99,362.99,362.55,362.78,287235.0,350.3115,350.3115,349.8869,350.1088,287235.0
2023-03-02 09:30:00,360.81,361.17,360.53,360.88,146602.0,348.2076,348.5551,347.9374,348.2752,146602.0
2023-03-02 09:40:00,360.92,361.15,360.67,361.1,49983.0,348.3138,348.5358,348.0725,348.4875,49983.0
2023-03-02 09:50:00,360.95,361.63,360.91,361.33,42416.0,348.3428,348.999,348.3041,348.7095,42416.0
2023-03-02 10:00:00,361.34,362.05,361.34,361.98,70406.0,348.7191,349.4043,348.7191,349.3368,70406.0
2023-03-02 10:10:00,361.87,362.05,361.47,361.58,32943.0,349.2306,349.4043,348.8446,348.9507,32943.0
2023-03-02 10:20:00,361.64,362.13,360.95,361.99,39685.0,349.0086,349.4815,348.3428,349.3464,39685.0
2023-03-02 10:30:00,361.99,362.34,361.81,361.82,40058.0,349.3464,349.6842,349.1727,349.1824,40058.0
2023-03-02 10:40:00,361.83,361.93,361.64,361.75,24593.0,349.192,349.2885,349.0086,349.1148,24593.0
2023-03-02 10:50:00,361.84,362.45,361.83,362.37,31986.0,349.2017,349.7904,349.192,349.7132,31986.0
2023-03-02 11:00:00,362.3,362.59,362.15,362.39,25436.0,349.6456,349.9255,349.5008,349.7325,25436.0
2023-03-02 11:10:00,362.36,362.51,362.06,362.21,39766.0,349.7035,349.8483,349.414,349.5587,39766.0
2023-03-02 11:20:00,362.19,362.25,361.7,361.82,70204.0,349.5394,349.5973,349.0666,349.1824,70204.0
2023-03-02 11:30:00,361.81,361.99,361.6,361.75,36771.0,349.1727,349.3464,348.97,349.1148,36771.0
2023-03-02 11:40:00,361.78,361.9,361.62,361.84,28116.0,349.1438,349.2596,348.9893,349.2017,28116.0
2023-03-02 11:50:00,361.87,362.08,361.57,361.99,72676.0,349.2306,349.4333,348.9411,349.3464,72676.0
2023-03-02 12:00:00,361.98,362.16,361.92,362.03,27294.0,349.3368,349.5105,349.2789,349.385,27294.0
2023-03-02 12:10:00,362.08,362.08,361.54,361.55,21322.0,349.4333,349.4333,348.9121,348.9218,21322.0
2023-03-02 12:20:00,361.58,362.09,361.57,361.98,17697.0,348.9507,349.4429,348.9411,349.3368,17697.0
2023-03-02 12:30:00,362.02,362.54,362.01,362.15,25419.0,349.3754,349.8772,349.3657,349.5008,25419.0
2023-03-02 12:40:00,362.17,362.17,361.94,361.96,14402.0,349.5201,349.5201,349.2982,349.3175,14402.0
2023-03-02 12:50:00,361.99,362.43,361.93,362.41,52383.0,349.3464,349.7711,349.2885,349.7518,52383.0
2023-03-02 13:00:00,362.41,362.54,362.09,362.19,14056.0,349.7518,349.8772,349.4429,349.5394,14056.0
2023-03-02 13:10:00,362.25,362.35,362.06,362.31,14975.0,349.5973,349.6939,349.414,349.6552,14975.0
2023-03-02 13:20:00,362.32,362.37,362.07,362.08,16813.0,349.6649,349.7132,349.4236,349.4333,16813.0
2023-03-02 13:30:00,362.11,363.74,362.08,363.07,99222.0,349.4622,351.0353,349.4333,350.3887,99222.0
2023-03-02 13:40:00,363.1,363.34,362.78,363.08,25599.0,350.4177,350.6493,350.1088,350.3984,25599.0
2023-03-02 13:50:00,363.03,364.03,363.03,364.0,48309.0,350.3501,351.3152,350.3501,351.2862,48309.0
2023-03-02 14:00:00,364.04,364.79,364.03,364.36,121444.0,351.3248,352.0486,351.3152,351.6336,121444.0
2023-03-02 14:10:00,364.43,364.57,363.93,364.27,51438.0,351.7012,351.8363,351.2187,351.5468,51438.0
2023-03-02 14:20:00,364.3,364.86,364.18,364.83,43923.0,351.5757,352.1162,351.4599,352.0872,43923.0
2023-03-02 14:30:00,364.79,364.95,364.17,364.39,69588.0,352.0486,352.203,351.4503,351.6626,69588.0
2023-03-02 14:40:00,364.39,364.62,364.33,364.5,32624.0,351.6626,351.8846,351.6047,351.7688,32624.0
2023-03-02 14:50:00,364.53,364.76,364.35,364.63,62267.0,351.7977,352.0197,351.624,351.8942,62267.0
2023-03-02 15:00:00,364.62,365.0,364.29,364.55,76703.0,351.8846,352.2513,351.5661,351.817,76703.0
2023-03-02 15:10:00,364.56,365.32,364.56,364.77,53210.0,351.8267,352.5601,351.8267,352.0293,53210.0
2023-03-02 15:20:00,364.75,365.35,364.71,365.24,38218.0,352.01,352.5891,351.9714,352.4829,38218.0
2023-03-02 15:30:00,365.2,366.36,365.2,366.1,79591.0,352.4443,353.5638,352.4443,353.3129,79591.0
2023-03-02 15:40:00,366.12,366.22,365.63,365.87,63943.0,353.3322,353.4287,352.8593,353.0909,63943.0
2023-03-02 15:50:00,365.8,365.8,365.07,365.52,145750.0,353.0233,353.0233,352.3188,352.7531,145750.0
2023-03-03 09:30:00,367.29,367.42,366.79,366.91,136806.0,354.4613,354.5868,353.9788,354.0946,136806.0
2023-03-03 09:40:00,366.96,367.69,366.91,367.55,36999.0,354.1428,354.8473,354.0946,354.7122,36999.0
2023-03-03 09:50:00,367.67,368.4,367.39,368.03,65024.0,354.828,355.5325,354.5578,355.1755,65024.0
2023-03-03 10:00:00,368.03,368.34,366.7,367.02,92816.0,355.1755,355.4746,353.8919,354.2007,92816.0
2023-03-03 10:10:00,366.98,368.28,366.86,367.99,53112.0,354.1621,355.4167,354.0463,355.1369,53112.0
2023-03-03 10:20:00,367.99,368.88,367.96,368.81,53402.0,355.1369,355.9958,355.1079,355.9282,53402.0
2023-03-03 10:30:00,368.76,368.94,368.32,368.35,49639.0,355.88,356.0537,355.4553,355.4843,49639.0
2023-03-03 10:40:00,368.31,368.84,368.3,368.49,63328.0,355.4457,355.9572,355.436,355.6194,63328.0
2023-03-03 10:50:00,368.46,368.52,368.09,368.24,62919.0,355.5904,355.6483,355.2334,355.3781,62919.0
2023-03-03 11:00:00,368.24,368.59,368.22,368.52,27197.0,355.3781,355.7159,355.3588,355.6483,27197.0
2023-03-03 11:10:00,368.45,368.85,368.06,368.69,48816.0,355.5808,355.9668,355.2044,355.8124,48816.0
2023-03-03 11:20:00,368.71,368.75,368.46,368.68,43406.0,355.8317,355.8703,355.5904,355.8028,43406.0
2023-03-03 11:30:00,368.73,369.0,368.49,368.56,97285.0,355.851,356.1116,355.6194,355.6869,97285.0
2023-03-03 11:40:00,368.58,368.95,368.48,368.8,40399.0,355.7062,356.0633,355.6097,355.9186,40399.0
2023-03-03 11:50:00,368.88,369.55,368.8,369.38,55292.0,355.9958,356.6424,355.9186,356.4783,55292.0
2023-03-03 12:00:00,369.4,369.52,369.27,369.48,48709.0,356.4976,356.6134,356.3721,356.5748,48709.0
2023-03-03 12:10:00,369.45,369.72,369.39,369.5,36433.0,356.5459,356.8064,356.488,356.5941,36433.0
2023-03-03 12:20:00,369.47,369.63,369.37,369.55,23825.0,356.5652,356.7196,356.4687,356.6424,23825.0
2023-03-03 12:30:00,369.57,369.64,369.35,369.49,15888.0,356.6617,356.7292,356.4494,356.5845,15888.0
2023-03-03 12:40:00,369.52,369.8,369.48,369.78,25699.0,356.6134,356.8836,356.5748,356.8643,25699.0
2023-03-03 12:50:00,369.77,370.34,369.7,370.3,57862.0,356.8547,357.4048,356.7871,357.3662,57862.0
2023-03-03 13:00:00,370.31,370.57,370.18,370.47,90925.0,357.3758,357.6267,357.2504,357.5302,90925.0
2023-03-03 13:10:00,370.44,370.51,370.15,370.17,32884.0,357.5013,357.5688,357.2214,357.2407,32884.0
2023-03-03 13:20:00,370.16,370.38,370.05,370.26,26527.0,357.2311,357.4434,357.1249,357.3276,26527.0
2023-03-03 13:30:00,370.38,370.38,370.03,370.15,30307.0,357.4434,357.4434,357.1056,357.2214,30307.0
2023-03-03 13:40:00,370.18,370.34,370.08,370.3,23101.0,357.2504,357.4048,357.1539,357.3662,23101.0
2023-03-03 13:50:00,370.31,370.36,370.15,370.21,27366.0,357.3758,357.4241,357.2214,357.2793,27366.0
2023-03-03 14:00:00,370.23,370.46,369.99,370.42,33955.0,357.2986,357.5206,357.067,357.482,33955.0
2023-03-03 14:10:00,370.42,370.81,370.41,370.59,33498.0,357.482,357.8584,357.4723,357.646,33498.0
2023-03-03 14:20:00,370.64,371.03,370.64,371.02,23946.0,357.6943,358.0707,357.6943,358.061,23946.0
2023-03-03 14:30:00,371.0,371.12,370.83,370.87,25330.0,358.0417,358.1575,357.8777,357.9163,25330.0
2023-03-03 14:40:00,370.84,371.11,370.82,371.06,21281.0,357.8873,358.1479,357.868,358.0996,21281.0
2023-03-03 14:50:00,371.02,371.14,370.9,371.12,34922.0,358.061,358.1768,357.9452,358.1575,34922.0
2023-03-03 15:00:00,371.17,371.67,371.01,371.65,72321.0,358.2058,358.6883,358.0514,358.669,72321.0
2023-03-03 15:10:00,371.6,371.6,371.02,371.08,45600.0,358.6208,358.6208,358.061,358.1189,45600.0
2023-03-03 15:20:00,371.07,371.29,370.95,371.26,65140.0,358.1093,358.3216,357.9935,358.2926,65140.0
2023-03-03 15:30:00,371.26,371.32,371.03,371.16,89956.0,358.2926,358.3505,358.0707,358.1961,89956.0
2023-03-03 15:40:00,371.18,371.18,370.8,371.01,49104.0,358.2154,358.2154,357.8487,358.0514,49104.0
2023-03-03 15:50:00,371.03,371.45,370.78,371.38,1292826.0,358.0707,358.476,357.8294,358.4085,1292826.0
2023-03-06 09:30:00,372.26,372.84,372.0,372.57,223595.0,359.2577,359.8175,359.0068,359.5569,223595.0
2023-03-06 09:40:00,372.66,372.95,372.27,372.38,45825.0,359.6437,359.9236,359.2674,359.3735,45825.0
2023-03-06 09:50:00,372.39,372.9,372.32,372.9,47815.0,359.3832,359.8754,359.3156,359.8754,47815.0
2023-03-06 10:00:00,372.85,373.63,372.43,373.34,82287.0,359.8271,360.5799,359.4218,360.3,82287.0
2023-03-06 10:10:00,373.36,374.05,373.27,373.84,62152.0,360.3193,360.9852,360.2324,360.7825,62152.0
2023-03-06 10:20:00,373.83,373.93,373.51,373.67,56801.0,360.7729,360.8694,360.4641,360.6185,56801.0
2023-03-06 10:30:00,373.73,373.98,373.63,373.78,38449.0,360.6764,360.9176,360.5799,360.7246,38449.0
2023-03-06 10:40:00,373.79,374.36,373.78,374.01,106492.0,360.7343,361.2844,360.7246,360.9466,106492.0
2023-03-06 10:50:00,373.99,374.06,373.69,373.7,99591.0,360.9273,360.9948,360.6378,360.6474,99591.0
2023-03-06 11:00:00,373.74,374.18,373.66,374.03,25697.0,360.686,361.1107,360.6088,360.9659,25697.0
2023-03-06 11:10:00,374.04,374.44,373.92,374.3,44316.0,360.9755,361.3616,360.8597,361.2265,44316.0
2023-03-06 11:20:00,374.26,374.26,373.49,373.56,88224.0,361.1879,361.1879,360.4448,360.5123,88224.0
2023-03-06 11:30:00,373.54,373.8,373.48,373.74,36708.0,360.493,360.7439,360.4351,360.686,36708.0
2023-03-06 11:40:00,373.72,373.73,373.33,373.53,34231.0,360.6667,360.6764,360.2903,360.4834,34231.0
2023-03-06 11:50:00,373.48,373.91,373.39,373.81,18794.0,360.4351,360.8501,360.3482,360.7536,18794.0
2023-03-06 12:00:00,373.79,374.0,373.75,373.98,17258.0,360.7343,360.9369,360.6957,360.9176,17258.0
2023-03-06 12:10:00,374.01,374.38,373.98,374.35,54694.0,360.9466,361.3037,360.9176,361.2747,54694.0
2023-03-06 12:20:00,374.32,374.32,373.72,373.87,22804.0,361.2458,361.2458,360.6667,360.8115,22804.0
2023-03-06 12:30:00,373.85,373.85,373.47,373.51,21227.0,360.7922,360.7922,360.4255,360.4641,21227.0
2023-03-06 12:40:00,373.45,373.57,372.83,372.89,59987.0,360.4062,360.522,359.8078,359.8657,59987.0
2023-03-06 12:50:00,372.85,373.06,372.73,372.91,22588.0,359.8271,360.0298,359.7113,359.885,22588.0
2023-03-06 13:00:00,372.87,373.01,372.47,372.67,15910.0,359.8464,359.9815,359.4604,359.6534,15910.0
2023-03-06 13:10:00,372.67,372.86,372.59,372.86,20629.0,359.6534,359.8368,359.5762,359.8368,20629.0
2023-03-06 13:20:00,372.88,372.96,372.57,372.75,13143.0,359.8561,359.9333,359.5569,359.7306,13143.0
2023-03-06 13:30:00,372.74,372.81,372.2,372.26,21108.0,359.7209,359.7885,359.1998,359.2577,21108.0
2023-03-06 13:40:00,372.29,372.53,372.17,372.21,17434.0,359.2867,359.5183,359.1709,359.2095,17434.0
2023-03-06 13:50:00,372.17,372.24,371.84,372.1,41907.0,359.1709,359.2384,358.8524,359.1033,41907.0
2023-03-06 14:00:00,372.11,372.31,371.94,372.24,43114.0,359.113,359.306,358.9489,359.2384,43114.0
2023-03-06 14:10:00,372.17,372.52,371.97,372.07,47944.0,359.1709,359.5086,358.9778,359.0744,47944.0
2023-03-06 14:20:00,372.06,372.18,371.89,372.11,11458.0,359.0647,359.1805,358.9006,359.113,11458.0
2023-03-06 14:30:00,372.15,372.36,371.97,372.16,15348.0,359.1516,359.3542,358.9778,359.1612,15348.0
2023-03-06 14:40:00,372.09,372.37,371.91,371.95,27854.0,359.0937,359.3639,358.9199,358.9585,27854.0
2023-03-06 14:50:00,371.93,372.17,371.82,371.94,24552.0,358.9392,359.1709,358.8331,358.9489,24552.0
2023-03-06 15:00:00,371.84,372.03,371.66,372.03,36507.0,358.8524,359.0357,358.6787,359.0357,36507.0
2023-03-06 15:10:00,372.11,372.21,371.51,371.72,66239.0,359.113,359.2095,358.5339,358.7366,66239.0
2023-03-06 15:20:00,371.68,371.73,371.37,371.38,47704.0,358.698,358.7462,358.3988,358.4085,47704.0
2023-03-06 15:30:00,371.37,371.71,371.3,371.69,29364.0,358.3988,358.7269,358.3312,358.7076,29364.0
2023-03-06 15:40:00,371.62,371.95,371.56,371.9,40145.0,358.6401,358.9585,358.5822,358.9103,40145.0
2023-03-06 15:50:00,371.89,371.98,371.58,371.7,139848.0,358.9006,358.9875,358.6015,358.7173,139848.0
2023-03-07 09:30:00,371.63,371.82,371.42,371.59,97085.0,358.6497,358.8331,358.4471,358.6111,97085.0
2023-03-07 09:40:00,371.61,371.89,371.36,371.69,31784.0,358.6304,358.9006,358.3892,358.7076,31784.0
2023-03-07 09:50:00,371.75,371.86,371.51,371.54,100428.0,358.7655,358.8717,358.5339,358.5629,100428.0
2023-03-07 10:00:00,371.52,371.52,368.35,368.5,128637.0,358.5436,358.5436,355.4843,355.629,128637.0
2023-03-07 10:10:00,368.48,368.92,368.07,368.48,81339.0,355.6097,356.0344,355.2141,355.6097,81339.0
2023-03-07 10:20:00,368.55,369.81,368.49,369.16,49576.0,355.6773,356.8933,355.6194,356.266,49576.0
2023-03-07 10:30:00,369.01,370.55,369.01,369.71,94863.0,356.1212,357.6074,356.1212,356.7968,94863.0
2023-03-07 10:40:00,369.67,369.75,368.61,369.34,70525.0,356.7582,356.8354,355.7352,356.4397,70525.0
2023-03-07 10:50:00,369.31,369.37,367.91,367.91,58043.0,356.4108,356.4687,355.0597,355.0597,58043.0
2023-03-07 11:00:00,367.89,368.69,367.77,368.33,68086.0,355.0404,355.8124,354.9245,355.465,68086.0
2023-03-07 11:10:00,368.43,368.76,367.8,368.16,44837.0,355.5615,355.88,354.9535,355.3009,44837.0
2023-03-07 11:20:00,368.21,368.21,367.6,367.65,53261.0,355.3492,355.3492,354.7605,354.8087,53261.0
2023-03-07 11:30:00,367.62,368.14,367.59,367.96,29676.0,354.7798,355.2816,354.7508,355.1079,29676.0
2023-03-07 11:40:00,368.02,368.39,367.48,368.38,34071.0,355.1658,355.5229,354.6447,355.5132,34071.0
2023-03-07 11:50:00,368.35,368.54,367.37,367.46,50248.0,355.4843,355.6676,354.5385,354.6254,50248.0
2023-03-07 12:00:00,367.43,367.73,367.42,367.61,42105.0,354.5964,354.8859,354.5868,354.7701,42105.0
2023-03-07 12:10:00,367.58,368.25,367.51,368.25,19909.0,354.7412,355.3878,354.6736,355.3878,19909.0
2023-03-07 12:20:00,368.37,369.43,368.35,368.55,103767.0,355.5036,356.5266,355.4843,355.6773,103767.0
2023-03-07 12:30:00,368.46,368.79,368.27,368.41,28694.0,355.5904,355.9089,355.4071,355.5422,28694.0
2023-03-07 12:40:00,368.41,368.61,368.07,368.53,27352.0,355.5422,355.7352,355.2141,355.658,27352.0
2023-03-07 12:50:00,368.49,368.7,367.85,367.89,110358.0,355.6194,355.8221,355.0017,355.0404,110358.0
2023-03-07 13:00:00,367.86,367.92,367.08,367.3,50888.0,355.0114,355.0693,354.2586,354.471,50888.0
2023-03-07 13:10:00,367.31,367.31,367.07,367.15,37814.0,354.4806,354.4806,354.249,354.3262,37814.0
2023-03-07 13:20:00,367.18,367.22,366.92,367.08,62796.0,354.3551,354.3938,354.1042,354.2586,62796.0
2023-03-07 13:30:00,367.06,367.4,366.67,366.76,47311.0,354.2393,354.5675,353.863,353.9498,47311.0
2023-03-07 13:40:00,366.81,366.81,365.9,365.96,57218.0,353.9981,353.9981,353.1199,353.1778,57218.0
2023-03-07 13:50:00,365.93,366.22,365.88,366.09,32594.0,353.1488,353.4287,353.1006,353.3032,32594.0
2023-03-07 14:00:00,366.07,366.48,366.04,366.28,42515.0,353.2839,353.6796,353.255,353.4866,42515.0
2023-03-07 14:10:00,366.26,366.58,366.19,366.48,29813.0,353.4673,353.7761,353.3997,353.6796,29813.0
2023-03-07 14:20:00,366.52,366.52,365.93,365.99,32690.0,353.7182,353.7182,353.1488,353.2067,32690.0
2023-03-07 14:30:00,365.99,366.17,365.8,365.86,32767.0,353.2067,353.3804,353.0233,353.0813,32767.0
2023-03-07 14:40:00,365.84,366.02,365.63,365.7,42297.0,353.062,353.2357,352.8593,352.9268,42297.0
2023-03-07 14:50:00,365.64,365.69,365.38,365.48,57096.0,352.8689,352.9172,352.618,352.7145,57096.0
2023-03-07 15:00:00,365.46,365.99,365.43,365.88,48954.0,352.6952,353.2067,352.6663,353.1006,48954.0
2023-03-07 15:10:00,365.9,366.41,365.89,366.41,57384.0,353.1199,353.612,353.1102,353.612,57384.0
2023-03-07 15:20:00,366.37,366.42,365.86,365.96,257278.0,353.5734,353.6217,353.0813,353.1778,257278.0
2023-03-07 15:30:00,366.04,366.81,365.92,366.57,57567.0,353.255,353.9981,353.1392,353.7665,57567.0
2023-03-07 15:40:00,366.62,366.71,365.98,366.17,51520.0,353.8147,353.9016,353.1971,353.3804,51520.0
2023-03-07 15:50:00,366.19,366.2,365.86,366.04,351033.0,353.3997,353.4094,353.0813,353.255,351033.0
2023-03-08 09:30:00,366.11,366.71,365.77,365.89,156148.0,353.3225,353.9016,352.9944,353.1102,156148.0
2023-03-08 09:40:00,365.94,366.21,365.7,366.0,41877.0,353.1585,353.419,352.9268,353.2164,41877.0
2023-03-08 09:50:00,366.1,366.56,366.0,366.36,46196.0,353.3129,353.7568,353.2164,353.5638,46196.0
2023-03-08 10:00:00,366.41,366.5,364.67,366.18,99380.0,353.612,353.6989,351.9328,353.3901,99380.0
2023-03-08 10:10:00,366.08,366.78,365.56,365.67,78088.0,353.2936,353.9691,352.7917,352.8979,78088.0
2023-03-08 10:20:00,365.73,366.81,365.23,366.35,56529.0,352.9558,353.9981,352.4733,353.5541,56529.0
2023-03-08 10:30:00,366.2,367.3,366.17,366.84,51833.0,353.4094,354.471,353.3804,354.027,51833.0
2023-03-08 10:40:00,366.87,366.91,366.0,366.04,37845.0,354.056,354.0946,353.2164,353.255,37845.0
2023-03-08 10:50:00,365.94,366.26,365.85,366.14,22525.0,353.1585,353.4673,353.0716,353.3515,22525.0
2023-03-08 11:00:00,366.19,366.82,366.0,366.6,60178.0,353.3997,354.0077,353.2164,353.7954,60178.0
2023-03-08 11:10:00,366.69,366.79,366.32,366.52,33638.0,353.8823,353.9788,353.5252,353.7182,33638.0
2023-03-08 11:20:00,366.39,366.61,366.15,366.27,19348.0,353.5927,353.8051,353.3611,353.4769,19348.0
2023-03-08 11:30:00,366.24,366.24,365.48,366.05,22134.0,353.448,353.448,352.7145,353.2646,22134.0
2023-03-08 11:40:00,366.11,367.26,366.08,367.13,40651.0,353.3225,354.4324,353.2936,354.3069,40651.0
2023-03-08 11:50:00,367.08,367.29,366.82,366.84,24726.0,354.2586,354.4613,354.0077,354.027,24726.0
2023-03-08 12:00:00,367.02,367.06,366.24,366.29,36047.0,354.2007,354.2393,353.448,353.4962,36047.0
2023-03-08 12:10:00,366.21,366.24,365.77,366.12,41124.0,353.419,353.448,352.9944,353.3322,41124.0
2023-03-08 12:20:00,366.17,366.17,365.65,365.73,27681.0,353.3804,353.3804,352.8786,352.9558,27681.0
2023-03-08 12:30:00,365.58,365.88,365.06,365.8,43900.0,352.811,353.1006,352.3092,353.0233,43900.0
2023-03-08 12:40:00,365.95,366.09,365.8,365.95,48768.0,353.1681,353.3032,353.0233,353.1681,48768.0
2023-03-08 12:50:00,365.97,365.97,365.45,365.66,28621.0,353.1874,353.1874,352.6856,352.8882,28621.0
2023-03-08 13:00:00,365.65,365.87,365.13,365.21,34424.0,352.8786,353.0909,352.3768,352.454,34424.0
2023-03-08 13:10:00,365.14,365.41,364.81,365.02,35137.0,352.3864,352.647,352.0679,352.2706,35137.0
2023-03-08 13:20:00,364.98,365.21,364.59,364.63,21375.0,352.232,352.454,351.8556,351.8942,21375.0
2023-03-08 13:30:00,364.61,364.85,364.46,364.61,34760.0,351.8749,352.1065,351.7302,351.8749,34760.0
2023-03-08 13:40:00,364.6,364.74,364.47,364.59,32136.0,351.8653,352.0004,351.7398,351.8556,32136.0
2023-03-08 13:50:00,364.56,365.07,364.44,364.73,65096.0,351.8267,352.3188,351.7109,351.9907,65096.0
2023-03-08 14:00:00,364.82,365.12,364.78,365.11,29926.0,352.0776,352.3671,352.039,352.3574,29926.0
2023-03-08 14:10:00,365.15,365.47,365.03,365.17,49105.0,352.3961,352.7049,352.2802,352.4154,49105.0
2023-03-08 14:20:00,365.22,365.61,365.18,365.56,40974.0,352.4636,352.84,352.425,352.7917,40974.0
2023-03-08 14:30:00,365.56,365.72,365.31,365.56,38520.0,352.7917,352.9461,352.5505,352.7917,38520.0
2023-03-08 14:40:00,365.56,365.67,365.27,365.34,31346.0,352.7917,352.8979,352.5119,352.5794,31346.0
2023-03-08 14:50:00,365.32,365.34,365.06,365.13,158391.0,352.5601,352.5794,352.3092,352.3768,158391.0
2023-03-08 15:00:00,365.13,365.33,364.82,365.08,43115.0,352.3768,352.5698,352.0776,352.3285,43115.0
2023-03-08 15:10:00,365.06,365.09,364.83,364.93,55423.0,352.3092,352.3381,352.0872,352.1837,55423.0
2023-03-08 15:20:00,364.9,365.1,364.77,365.03,41174.0,352.1548,352.3478,352.0293,352.2802,41174.0
2023-03-08 15:30:00,365.01,365.93,365.0,365.76,64859.0,352.2609,353.1488,352.2513,352.9847,64859.0
2023-03-08 15:40:00,365.81,366.81,365.81,366.54,94533.0,353.033,353.9981,353.033,353.7375,94533.0
2023-03-08 15:50:00,366.58,366.64,366.34,366.59,254588.0,353.7761,353.834,353.5445,353.7858,254588.0
2023-03-09 09:30:00,367.35,368.1,367.0,368.05,124404.0,354.5192,355.243,354.1814,355.1948,124404.0
2023-03-09 09:40:00,368.09,368.71,367.56,368.64,54139.0,355.2334,355.8317,354.7219,355.7642,54139.0
2023-03-09 09:50:00,368.76,368.88,368.2,368.33,69278.0,355.88,355.9958,355.3395,355.465,69278.0
2023-03-09 10:00:00,368.31,368.75,368.06,368.27,59960.0,355.4457,355.8703,355.2044,355.4071,59960.0
2023-03-09 10:10:00,368.29,368.37,367.04,367.4,69221.0,355.4264,355.5036,354.22,354.5675,69221.0
2023-03-09 10:20:00,367.34,367.67,367.28,367.67,40804.0,354.5096,354.828,354.4517,354.828,40804.0
2023-03-09 10:30:00,367.71,368.42,367.62,368.24,69636.0,354.8666,355.5518,354.7798,355.3781,69636.0
2023-03-09 10:40:00,368.26,368.56,368.2,368.34,33534.0,355.3974,355.6869,355.3395,355.4746,33534.0
2023-03-09 10:50:00,368.35,368.37,367.49,367.49,41046.0,355.4843,355.5036,354.6543,354.6543,41046.0
2023-03-09 11:00:00,367.49,367.63,366.98,367.22,51104.0,354.6543,354.7894,354.1621,354.3938,51104.0
2023-03-09 11:10:00,367.18,367.49,367.08,367.32,38095.0,354.3551,354.6543,354.2586,354.4903,38095.0
2023-03-09 11:20:00,367.36,367.57,366.88,366.9,33576.0,354.5289,354.7315,354.0656,354.0849,33576.0
2023-03-09 11:30:00,366.94,367.15,366.8,366.85,18871.0,354.1235,354.3262,353.9884,354.0367,18871.0
2023-03-09 11:40:00,366.88,367.29,366.78,367.18,16709.0,354.0656,354.4613,353.9691,354.3551,16709.0
2023-03-09 11:50:00,367.16,367.28,366.71,366.73,22846.0,354.3358,354.4517,353.9016,353.9209,22846.0
2023-03-09 12:00:00,366.73,366.76,365.88,366.25,107202.0,353.9209,353.9498,353.1006,353.4576,107202.0
2023-03-09 12:10:00,366.33,366.52,366.07,366.49,26217.0,353.5348,353.7182,353.2839,353.6892,26217.0
2023-03-09 12:20:00,366.47,366.87,366.44,366.82,23630.0,353.6699,354.056,353.641,354.0077,23630.0
2023-03-09 12:30:00,366.84,366.92,366.1,366.24,21608.0,354.027,354.1042,353.3129,353.448,21608.0
2023-03-09 12:40:00,366.2,366.45,365.48,365.61,39246.0,353.4094,353.6506,352.7145,352.84,39246.0
2023-03-09 12:50:00,365.57,365.83,365.56,365.68,22567.0,352.8014,353.0523,352.7917,352.9075,22567.0
2023-03-09 13:00:00,365.64,365.94,365.5,365.65,55531.0,352.8689,353.1585,352.7338,352.8786,55531.0
2023-03-09 13:10:00,365.73,365.73,365.0,365.02,34044.0,352.9558,352.9558,352.2513,352.2706,34044.0
2023-03-09 13:20:00,365.04,365.22,364.06,364.33,73252.0,352.2899,352.4636,351.3441,351.6047,73252.0
2023-03-09 13:30:00,364.3,364.35,363.5,363.56,56739.0,351.5757,351.624,350.8037,350.8616,56739.0
2023-03-09 13:40:00,363.53,364.11,362.97,363.06,138020.0,350.8326,351.3924,350.2922,350.3791,138020.0
2023-03-09 13:50:00,363.01,363.35,362.77,363.12,59186.0,350.3308,350.6589,350.0992,350.437,59186.0
2023-03-09 14:00:00,363.16,363.18,362.4,362.64,82689.0,350.4756,350.4949,349.7421,349.9737,82689.0
2023-03-09 14:10:00,362.67,363.07,362.34,362.88,64426.0,350.0027,350.3887,349.6842,350.2053,64426.0
2023-03-09 14:20:00,362.93,363.37,362.7,362.73,58841.0,350.2536,350.6782,350.0316,350.0606,58841.0
2023-03-09 14:30:00,362.7,362.74,361.96,362.43,125027.0,350.0316,350.0702,349.3175,349.7711,125027.0
2023-03-09 14:40:00,362.46,362.88,362.05,362.3,114447.0,349.8,350.2053,349.4043,349.6456,114447.0
2023-03-09 14:50:00,362.28,362.28,361.46,361.51,109039.0,349.6263,349.6263,348.8349,348.8832,109039.0
2023-03-09 15:00:00,361.53,361.77,360.68,360.89,127014.0,348.9025,349.1341,348.0822,348.2848,127014.0
2023-03-09 15:10:00,360.87,361.06,359.51,359.53,213073.0,348.2655,348.4489,346.953,346.9723,213073.0
2023-03-09 15:20:00,359.54,360.34,358.85,359.73,211979.0,346.982,347.7541,346.3161,347.1654,211979.0
2023-03-09 15:30:00,359.6,360.86,359.46,360.7,219952.0,347.0399,348.2559,346.9048,348.1015,219952.0
2023-03-09 15:40:00,360.69,360.87,359.8,360.51,93504.0,348.0918,348.2655,347.2329,347.9181,93504.0
2023-03-09 15:50:00,360.43,361.13,359.63,359.82,241991.0,347.8409,348.5165,347.0689,347.2522,241991.0
2023-03-10 09:30:00,359.25,359.44,357.62,357.75,260004.0,346.7021,346.8855,345.1291,345.2545,260004.0
2023-03-10 09:40:00,357.72,357.78,356.04,356.7,159958.0,345.2256,345.2835,343.6042,344.2412,159958.0
2023-03-10 09:50:00,356.56,358.06,356.44,357.57,188757.0,344.1061,345.5537,343.9903,345.0808,188757.0
2023-03-10 10:00:00,357.65,358.92,357.6,358.64,185652.0,345.158,346.3837,345.1098,346.1134,185652.0
2023-03-10 10:10:00,358.5,358.84,357.38,357.51,130180.0,345.9783,346.3064,344.8974,345.0229,130180.0
2023-03-10 10:20:00,357.46,357.86,356.89,357.27,83765.0,344.9746,345.3607,344.4246,344.7913,83765.0
2023-03-10 10:30:00,357.26,358.51,357.19,358.01,126339.0,344.7816,345.988,344.7141,345.5054,126339.0
2023-03-10 10:40:00,357.97,358.46,356.94,357.36,79985.0,345.4668,345.9397,344.4728,344.8781,79985.0
2023-03-10 10:50:00,357.29,359.6,356.93,359.54,102110.0,344.8106,347.0399,344.4632,346.982,102110.0
2023-03-10 11:00:00,359.52,359.52,358.84,359.37,73608.0,346.9627,346.9627,346.3064,346.8179,73608.0
2023-03-10 11:10:00,359.42,359.8,358.52,359.05,74246.0,346.8662,347.2329,345.9976,346.5091,74246.0
2023-03-10 11:20:00,358.99,360.69,358.99,360.52,131271.0,346.4512,348.0918,346.4512,347.9278,131271.0
2023-03-10 11:30:00,360.49,361.24,360.33,360.59,217455.0,347.8988,348.6226,347.7444,347.9953,217455.0
2023-03-10 11:40:00,360.63,360.93,358.79,359.02,128820.0,348.0339,348.3234,346.2582,346.4802,128820.0
2023-03-10 11:50:00,359.02,359.02,358.09,358.22,86931.0,346.4802,346.4802,345.5826,345.7081,86931.0
2023-03-10 12:00:00,358.18,358.64,357.22,357.22,86287.0,345.6695,346.1134,344.743,344.743,86287.0
2023-03-10 12:10:00,357.15,357.63,356.93,357.14,105794.0,344.6755,345.1387,344.4632,344.6658,105794.0
2023-03-10 12:20:00,357.11,357.47,356.78,357.39,60347.0,344.6369,344.9843,344.3184,344.9071,60347.0
2023-03-10 12:30:00,357.54,358.56,357.15,358.35,96989.0,345.0519,346.0362,344.6755,345.8336,96989.0
2023-03-10 12:40:00,358.31,358.39,357.33,357.33,45433.0,345.795,345.8722,344.8492,344.8492,45433.0
2023-03-10 12:50:00,357.38,357.44,356.24,356.37,92227.0,344.8974,344.9553,343.7973,343.9227,92227.0
2023-03-10 13:00:00,356.36,356.88,356.3,356.52,74689.0,343.9131,344.4149,343.8552,344.0675,74689.0
2023-03-10 13:10:00,356.5,356.64,355.51,355.51,139067.0,344.0482,344.1833,343.0928,343.0928,139067.0
2023-03-10 13:20:00,355.5,355.66,354.24,354.64,289663.0,343.0831,343.2375,341.8671,342.2531,289663.0
2023-03-10 13:30:00,354.6,354.79,353.95,354.16,174875.0,342.2145,342.3979,341.5872,341.7899,174875.0
2023-03-10 13:40:00,354.15,354.23,353.49,353.55,135199.0,341.7803,341.8575,341.1433,341.2012,135199.0
2023-03-10 13:50:00,353.53,353.77,353.14,353.62,176311.0,341.1819,341.4135,340.8055,341.2688,176311.0
2023-03-10 14:00:00,353.62,355.56,353.61,355.55,184401.0,341.2688,343.141,341.2591,343.1314,184401.0
2023-03-10 14:10:00,355.56,356.01,354.29,354.95,258035.0,343.141,343.5753,341.9154,342.5523,258035.0
2023-03-10 14:20:00,354.91,355.16,353.97,354.04,101960.0,342.5137,342.755,341.6065,341.6741,101960.0
2023-03-10 14:30:00,354.09,355.68,354.05,355.46,208705.0,341.7224,343.2568,341.6838,343.0445,208705.0
2023-03-10 14:40:00,355.35,356.54,354.91,356.54,213782.0,342.9383,344.0868,342.5137,344.0868,213782.0
2023-03-10 14:50:00,356.48,356.88,355.51,356.06,155045.0,344.0289,344.4149,343.0928,343.6235,155045.0
2023-03-10 15:00:00,356.04,356.19,354.92,355.92,260870.0,343.6042,343.749,342.5234,343.4884,260870.0
2023-03-10 15:10:00,355.76,356.39,354.7,354.71,208548.0,343.334,343.942,342.3111,342.3207,208548.0
2023-03-10 15:20:00,354.73,355.55,354.54,355.39,97367.0,342.34,343.1314,342.1566,342.9769,97367.0
2023-03-10 15:30:00,355.26,355.42,354.1,354.1,243394.0,342.8515,343.0059,341.732,341.732,243394.0
2023-03-10 15:40:00,354.11,354.14,353.48,353.58,335931.0,341.7417,341.7706,341.1337,341.2302,335931.0
2023-03-10 15:50:00,353.58,354.77,353.5,354.61,523506.0,341.2302,342.3786,341.153,342.2242,523506.0
2023-03-13 09:30:00,350.76,351.55,349.76,350.49,447621.0,338.5087,339.2711,337.5436,338.2481,447621.0
2023-03-13 09:40:00,350.62,353.22,349.78,352.96,247387.0,338.3736,340.8827,337.5629,340.6318,247387.0
2023-03-13 09:50:00,352.89,354.87,352.65,354.25,176714.0,340.5643,342.4751,340.3327,341.8768,176714.0
2023-03-13 10:00:00,354.22,355.84,353.28,354.9,234872.0,341.8478,343.4112,340.9406,342.5041,234872.0
2023-03-13 10:10:00,355.08,355.37,353.0,353.05,150462.0,342.6778,342.9576,340.6704,340.7187,150462.0
2023-03-13 10:20:00,353.13,354.22,352.55,352.69,134786.0,340.7959,341.8478,340.2361,340.3713,134786.0
2023-03-13 10:30:00,352.82,354.91,352.76,354.3,242067.0,340.4967,342.5137,340.4388,341.925,242067.0
2023-03-13 10:40:00,354.53,355.19,353.47,354.83,194790.0,342.147,342.7839,341.124,342.4365,194790.0
2023-03-13 10:50:00,354.77,356.37,353.25,356.22,119319.0,342.3786,343.9227,340.9117,343.778,119319.0
2023-03-13 11:00:00,356.27,357.49,355.81,356.21,106031.0,343.8262,345.0036,343.3823,343.7683,106031.0
2023-03-13 11:10:00,356.13,357.69,356.13,357.21,122182.0,343.6911,345.1966,343.6911,344.7334,122182.0
2023-03-13 11:20:00,357.49,358.18,356.43,357.95,109091.0,345.0036,345.6695,343.9806,345.4475,109091.0
2023-03-13 11:30:00,358.06,358.2,355.93,356.16,104456.0,345.5537,345.6888,343.4981,343.7201,104456.0
2023-03-13 11:40:00,356.2,358.02,356.19,357.77,94646.0,343.7587,345.5151,343.749,345.2738,94646.0
2023-03-13 11:50:00,357.77,357.81,355.91,357.33,121098.0,345.2738,345.3124,343.4788,344.8492,121098.0
2023-03-13 12:00:00,357.38,358.67,356.5,357.88,109121.0,344.8974,346.1424,344.0482,345.38,109121.0
2023-03-13 12:10:00,357.86,357.88,356.5,356.7,56322.0,345.3607,345.38,344.0482,344.2412,56322.0
2023-03-13 12:20:00,356.78,357.0,355.73,356.54,95483.0,344.3184,344.5307,343.3051,344.0868,95483.0
2023-03-13 12:30:00,356.47,356.57,355.33,356.31,190251.0,344.0192,344.1157,342.919,343.8648,190251.0
2023-03-13 12:40:00,356.29,357.22,354.95,355.22,135935.0,343.8455,344.743,342.5523,342.8129,135935.0
2023-03-13 12:50:00,355.15,355.77,354.81,355.24,78560.0,342.7453,343.3437,342.4172,342.8322,78560.0
2023-03-13 13:00:00,355.31,355.31,354.08,355.13,79023.0,342.8997,342.8997,341.7127,342.726,79023.0
2023-03-13 13:10:00,355.16,355.97,354.86,355.42,50089.0,342.755,343.5367,342.4655,343.0059,50089.0
2023-03-13 13:20:00,355.33,355.41,354.56,355.0,44583.0,342.919,342.9963,342.1759,342.6006,44583.0
2023-03-13 13:30:00,355.06,356.27,354.24,356.1,86053.0,342.6585,343.8262,341.8671,343.6622,86053.0
2023-03-13 13:40:00,356.05,356.33,355.61,355.89,76798.0,343.6139,343.8841,343.1893,343.4595,76798.0
2023-03-13 13:50:00,355.98,356.58,355.88,356.37,82357.0,343.5463,344.1254,343.4498,343.9227,82357.0
2023-03-13 14:00:00,356.34,357.28,356.34,356.43,62843.0,343.8938,344.8009,343.8938,343.9806,62843.0
2023-03-13 14:10:00,356.37,357.4,356.24,356.95,59946.0,343.9227,344.9167,343.7973,344.4825,59946.0
2023-03-13 14:20:00,356.82,357.57,356.44,356.89,51046.0,344.357,345.0808,343.9903,344.4246,51046.0
2023-03-13 14:30:00,357.11,357.88,356.24,356.6,151132.0,344.6369,345.38,343.7973,344.1447,151132.0
2023-03-13 14:40:00,356.53,357.44,356.31,356.66,57552.0,344.0771,344.9553,343.8648,344.2026,57552.0
2023-03-13 14:50:00,356.59,357.08,356.41,356.95,57317.0,344.135,344.6079,343.9613,344.4825,57317.0
2023-03-13 15:00:00,356.89,357.32,356.0,356.26,91585.0,344.4246,344.8395,343.5656,343.8166,91585.0
2023-03-13 15:10:00,356.3,357.19,356.18,356.24,87138.0,343.8552,344.7141,343.7394,343.7973,87138.0
2023-03-13 15:20:00,356.3,356.3,354.21,354.74,123084.0,343.8552,343.8552,341.8382,342.3497,123084.0
2023-03-13 15:30:00,354.63,355.67,354.54,355.61,102255.0,342.2435,343.2472,342.1566,343.1893,102255.0
2023-03-13 15:40:00,355.73,356.24,354.96,355.12,176108.0,343.3051,343.7973,342.562,342.7164,176108.0
2023-03-13 15:50:00,355.03,355.03,353.8,354.04,248099.0,342.6295,342.6295,341.4425,341.6741,248099.0
2023-03-14 09:30:00,358.88,359.37,358.28,359.3,307359.0,346.3451,346.8179,345.766,346.7504,307359.0
2023-03-14 09:40:00,359.29,360.12,359.09,359.5,118204.0,346.7407,347.5417,346.5477,346.9434,118204.0
2023-03-14 09:50:00,359.43,359.63,358.7,359.47,84393.0,346.8758,347.0689,346.1713,346.9144,84393.0
2023-03-14 10:00:00,359.46,360.12,359.0,359.73,117308.0,346.9048,347.5417,346.4609,347.1654,117308.0
2023-03-14 10:10:00,359.67,360.03,358.88,359.66,79835.0,347.1075,347.4549,346.3451,347.0978,79835.0
2023-03-14 10:20:00,359.61,360.45,359.46,360.45,88735.0,347.0496,347.8602,346.9048,347.8602,88735.0
2023-03-14 10:30:00,360.49,360.78,360.34,360.52,58079.0,347.8988,348.1787,347.7541,347.9278,58079.0
2023-03-14 10:40:00,360.49,361.02,360.47,360.98,88811.0,347.8988,348.4103,347.8795,348.3717,88811.0
2023-03-14 10:50:00,360.98,361.12,360.15,360.19,64602.0,348.3717,348.5068,347.5707,347.6093,64602.0
2023-03-14 11:00:00,360.29,360.97,360.11,360.86,67207.0,347.7058,348.3621,347.5321,348.2559,67207.0
2023-03-14 11:10:00,360.85,361.27,360.82,361.17,68027.0,348.2462,348.6516,348.2173,348.5551,68027.0
2023-03-14 11:20:00,361.19,361.51,361.02,361.19,64682.0,348.5744,348.8832,348.4103,348.5744,64682.0
2023-03-14 11:30:00,361.2,361.48,361.02,361.39,91877.0,348.584,348.8542,348.4103,348.7674,91877.0
2023-03-14 11:40:00,361.45,361.49,360.64,360.71,49396.0,348.8253,348.8639,348.0436,348.1111,49396.0
2023-03-14 11:50:00,360.68,361.09,360.67,360.71,32150.0,348.0822,348.4779,348.0725,348.1111,32150.0
2023-03-14 12:00:00,360.77,360.96,360.2,360.52,53744.0,348.169,348.3524,347.6189,347.9278,53744.0
2023-03-14 12:10:00,360.54,360.88,360.4,360.58,46651.0,347.9471,348.2752,347.812,347.9857,46651.0
2023-03-14 12:20:00,360.52,360.55,359.84,359.97,49014.0,347.9278,347.9567,347.2715,347.397,49014.0
2023-03-14 12:30:00,359.93,360.66,359.93,360.45,59162.0,347.3584,348.0629,347.3584,347.8602,59162.0
2023-03-14 12:40:00,360.39,360.48,359.71,360.41,86715.0,347.8023,347.8892,347.1461,347.8216,86715.0
2023-03-14 12:50:00,360.41,360.5,359.37,359.64,95779.0,347.8216,347.9085,346.8179,347.0785,95779.0
2023-03-14 13:00:00,359.66,359.93,358.73,358.76,91050.0,347.0978,347.3584,346.2003,346.2292,91050.0
2023-03-14 13:10:00,358.75,358.85,357.02,357.82,126721.0,346.2196,346.3161,344.55,345.3221,126721.0
2023-03-14 13:20:00,357.77,358.56,357.1,358.16,84954.0,345.2738,346.0362,344.6272,345.6502,84954.0
2023-03-14 13:30:00,358.06,358.6,357.78,358.59,81392.0,345.5537,346.0748,345.2835,346.0652,81392.0
2023-03-14 13:40:00,358.58,358.84,357.4,357.86,64264.0,346.0555,346.3064,344.9167,345.3607,64264.0
2023-03-14 13:50:00,357.84,358.05,357.28,357.61,65747.0,345.3414,345.544,344.8009,345.1194,65747.0
2023-03-14 14:00:00,357.57,357.96,356.25,356.98,90047.0,345.0808,345.4572,343.8069,344.5114,90047.0
2023-03-14 14:10:00,356.99,357.38,356.51,356.96,94351.0,344.5211,344.8974,344.0578,344.4921,94351.0
2023-03-14 14:20:00,356.82,358.0,356.57,357.8,74028.0,344.357,345.4958,344.1157,345.3028,74028.0
2023-03-14 14:30:00,357.82,358.2,357.62,357.81,67589.0,345.3221,345.6888,345.1291,345.3124,67589.0
2023-03-14 14:40:00,357.81,358.34,357.4,357.86,68435.0,345.3124,345.8239,344.9167,345.3607,68435.0
2023-03-14 14:50:00,357.75,358.24,357.18,357.31,52885.0,345.2545,345.7274,344.7044,344.8299,52885.0
2023-03-14 15:00:00,357.35,357.74,356.21,356.46,64568.0,344.8685,345.2449,343.7683,344.0096,64568.0
2023-03-14 15:10:00,356.4,356.77,355.63,356.77,113569.0,343.9517,344.3087,343.2086,344.3087,113569.0
2023-03-14 15:20:00,356.78,356.8,356.09,356.72,120252.0,344.3184,344.3377,343.6525,344.2605,120252.0
2023-03-14 15:30:00,356.72,358.0,356.44,357.52,105320.0,344.2605,345.4958,343.9903,345.0326,105320.0
2023-03-14 15:40:00,357.5,358.36,357.36,358.31,107253.0,345.0133,345.8432,344.8781,345.795,107253.0
2023-03-14 15:50:00,358.34,360.33,358.23,359.87,380960.0,345.8239,347.7444,345.7178,347.3005,380960.0
2023-03-15 09:30:00,354.58,355.69,354.42,355.03,242507.0,342.1952,343.2665,342.0408,342.6295,242507.0
2023-03-15 09:40:00,355.05,356.23,354.6,355.71,91542.0,342.6488,343.7876,342.2145,343.2858,91542.0
2023-03-15 09:50:00,355.51,355.51,353.95,354.36,98712.0,343.0928,343.0928,341.5872,341.9829,98712.0
2023-03-15 10:00:00,354.23,355.98,353.84,355.29,160476.0,341.8575,343.5463,341.4811,342.8804,160476.0
2023-03-15 10:10:00,355.37,355.72,354.38,355.1,67606.0,342.9576,343.2954,342.0022,342.6971,67606.0
2023-03-15 10:20:00,355.08,355.53,354.11,354.33,86131.0,342.6778,343.1121,341.7417,341.954,86131.0
2023-03-15 10:30:00,354.53,355.12,353.7,354.2,93356.0,342.147,342.7164,341.346,341.8285,93356.0
2023-03-15 10:40:00,354.0,354.16,353.39,353.52,100490.0,341.6355,341.7899,341.0468,341.1723,100490.0
2023-03-15 10:50:00,353.44,354.97,353.15,354.84,143965.0,341.0951,342.5716,340.8152,342.4462,143965.0
2023-03-15 11:00:00,354.8,355.51,354.36,354.88,109734.0,342.4076,343.0928,341.9829,342.4848,109734.0
2023-03-15 11:10:00,354.85,355.9,354.85,355.84,58524.0,342.4558,343.4691,342.4558,343.4112,58524.0
2023-03-15 11:20:00,355.86,355.86,354.72,354.92,67317.0,343.4305,343.4305,342.3304,342.5234,67317.0
2023-03-15 11:30:00,354.99,355.5,354.42,354.53,58240.0,342.5909,343.0831,342.0408,342.147,58240.0
2023-03-15 11:40:00,354.45,355.92,354.43,355.38,105479.0,342.0698,343.4884,342.0505,342.9673,105479.0
2023-03-15 11:50:00,355.45,355.46,354.31,354.44,93258.0,343.0349,343.0445,341.9347,342.0601,93258.0
2023-03-15 12:00:00,354.42,354.86,353.5,353.53,81244.0,342.0408,342.4655,341.153,341.1819,81244.0
2023-03-15 12:10:00,353.51,354.02,353.35,353.58,71685.0,341.1626,341.6548,341.0082,341.2302,71685.0
2023-03-15 12:20:00,353.55,353.83,353.06,353.64,123385.0,341.2012,341.4714,340.7283,341.2881,123385.0
2023-03-15 12:30:00,353.62,354.22,353.24,353.5,124408.0,341.2688,341.8478,340.902,341.153,124408.0
2023-03-15 12:40:00,353.46,353.88,353.14,353.87,60920.0,341.1144,341.5197,340.8055,341.51,60920.0
2023-03-15 12:50:00,353.89,353.89,352.56,352.98,158026.0,341.5293,341.5293,340.2458,340.6511,158026.0
2023-03-15 13:00:00,352.92,353.89,352.67,353.69,85941.0,340.5932,341.5293,340.352,341.3363,85941.0
2023-03-15 13:10:00,353.67,355.0,353.66,354.65,101008.0,341.317,342.6006,341.3074,342.2628,101008.0
2023-03-15 13:20:00,354.62,355.11,354.34,355.05,80081.0,342.2338,342.7067,341.9636,342.6488,80081.0
2023-03-15 13:30:00,355.02,355.16,354.26,354.52,95374.0,342.6199,342.755,341.8864,342.1373,95374.0
2023-03-15 13:40:00,354.52,354.61,353.82,354.16,88317.0,342.1373,342.2242,341.4618,341.7899,88317.0
2023-03-15 13:50:00,354.13,355.55,354.09,355.14,83198.0,341.761,343.1314,341.7224,342.7357,83198.0
2023-03-15 14:00:00,355.13,355.26,354.44,354.61,97025.0,342.726,342.8515,342.0601,342.2242,97025.0
2023-03-15 14:10:00,354.67,355.26,354.17,355.18,76472.0,342.2821,342.8515,341.7996,342.7743,76472.0
2023-03-15 14:20:00,355.04,357.88,354.98,356.91,220729.0,342.6392,345.38,342.5813,344.4439,220729.0
2023-03-15 14:30:00,357.03,357.63,356.43,356.97,149211.0,344.5597,345.1387,343.9806,344.5018,149211.0
2023-03-15 14:40:00,356.86,357.42,356.35,356.35,91076.0,344.3956,344.936,343.9034,343.9034,91076.0
2023-03-15 14:50:00,356.42,357.45,355.92,357.13,122299.0,343.971,344.965,343.4884,344.6562,122299.0
2023-03-15 15:00:00,357.16,357.79,356.12,356.23,152511.0,344.6851,345.2931,343.6815,343.7876,152511.0
2023-03-15 15:10:00,356.17,357.05,355.9,356.61,98655.0,343.7297,344.579,343.4691,344.1543,98655.0
2023-03-15 15:20:00,356.59,357.53,356.13,357.2,179513.0,344.135,345.0422,343.6911,344.7237,179513.0
2023-03-15 15:30:00,357.16,357.48,356.02,356.39,143478.0,344.6851,344.994,343.5849,343.942,143478.0
2023-03-15 15:40:00,356.39,356.54,355.42,356.13,158641.0,343.942,344.0868,343.0059,343.6911,158641.0
2023-03-15 15:50:00,356.04,357.76,355.42,357.75,629816.0,343.6042,345.2642,343.0059,345.2545,629816.0
2023-03-16 09:30:00,355.43,356.17,354.99,356.16,156089.0,343.0156,343.7297,342.5909,343.7201,156089.0
2023-03-16 09:40:00,356.21,356.7,355.57,355.84,78842.0,343.7683,344.2412,343.1507,343.4112,78842.0
2023-03-16 09:50:00,355.82,357.1,355.74,357.03,39352.0,343.3919,344.6272,343.3147,344.5597,39352.0
2023-03-16 10:00:00,357.02,357.37,355.4,355.44,96241.0,344.55,344.8878,342.9866,343.0252,96241.0
2023-03-16 10:10:00,355.45,356.0,355.28,355.38,69616.0,343.0349,343.5656,342.8708,342.9673,69616.0
2023-03-16 10:20:00,355.32,356.44,355.23,356.29,83237.0,342.9094,343.9903,342.8225,343.8455,83237.0
2023-03-16 10:30:00,356.38,356.91,356.18,356.83,65448.0,343.9324,344.4439,343.7394,344.3667,65448.0
2023-03-16 10:40:00,356.83,358.79,356.79,358.41,145274.0,344.3667,346.2582,344.3281,345.8915,145274.0
2023-03-16 10:50:00,358.43,360.24,358.43,359.85,118341.0,345.9108,347.6575,345.9108,347.2812,118341.0
2023-03-16 11:00:00,359.94,360.58,359.11,360.07,104689.0,347.368,347.9857,346.567,347.4935,104689.0
2023-03-16 11:10:00,360.18,360.37,359.75,360.22,53430.0,347.5996,347.783,347.1847,347.6382,53430.0
2023-03-16 11:20:00,360.22,361.57,360.13,361.14,143596.0,347.6382,348.9411,347.5514,348.5261,143596.0
2023-03-16 11:30:00,361.25,361.29,360.67,360.99,79339.0,348.6323,348.6709,348.0725,348.3814,79339.0
2023-03-16 11:40:00,361.04,361.75,361.01,361.53,149053.0,348.4296,349.1148,348.4007,348.9025,149053.0
2023-03-16 11:50:00,361.56,362.45,361.49,361.91,81609.0,348.9314,349.7904,348.8639,349.2692,81609.0
2023-03-16 12:00:00,361.91,362.09,361.09,361.16,68962.0,349.2692,349.4429,348.4779,348.5454,68962.0
2023-03-16 12:10:00,361.08,361.56,360.6,361.55,51082.0,348.4682,348.9314,348.005,348.9218,51082.0
2023-03-16 12:20:00,361.59,361.93,361.42,361.83,45844.0,348.9604,349.2885,348.7963,349.192,45844.0
2023-03-16 12:30:00,361.85,361.91,361.11,361.71,66774.0,349.2113,349.2692,348.4972,349.0762,66774.0
2023-03-16 12:40:00,361.68,362.34,361.46,362.32,59804.0,349.0473,349.6842,348.8349,349.6649,59804.0
2023-03-16 12:50:00,362.39,363.4,362.39,363.21,190707.0,349.7325,350.7072,349.7325,350.5238,190707.0
2023-03-16 13:00:00,363.22,364.0,363.1,363.5,178352.0,350.5335,351.2862,350.4177,350.8037,178352.0
2023-03-16 13:10:00,363.49,363.68,362.56,362.84,87221.0,350.794,350.9774,349.8965,350.1667,87221.0
2023-03-16 13:20:00,362.84,363.35,362.72,363.15,59305.0,350.1667,350.6589,350.0509,350.4659,59305.0
2023-03-16 13:30:00,363.12,363.15,362.6,362.91,42400.0,350.437,350.4659,349.9351,350.2343,42400.0
2023-03-16 13:40:00,362.91,363.22,362.8,362.95,49231.0,350.2343,350.5335,350.1281,350.2729,49231.0
2023-03-16 13:50:00,362.93,363.24,362.36,363.02,76213.0,350.2536,350.5528,349.7035,350.3404,76213.0
2023-03-16 14:00:00,362.94,362.99,362.16,362.72,70539.0,350.2632,350.3115,349.5105,350.0509,70539.0
2023-03-16 14:10:00,362.73,362.81,362.03,362.43,85482.0,350.0606,350.1378,349.385,349.7711,85482.0
2023-03-16 14:20:00,362.43,362.74,362.22,362.72,69881.0,349.7711,350.0702,349.5684,350.0509,69881.0
2023-03-16 14:30:00,362.69,362.69,361.7,362.45,60364.0,350.022,350.022,349.0666,349.7904,60364.0
2023-03-16 14:40:00,362.61,362.91,362.42,362.62,48017.0,349.9448,350.2343,349.7614,349.9544,48017.0
2023-03-16 14:50:00,362.58,363.18,362.49,363.15,62345.0,349.9158,350.4949,349.829,350.4659,62345.0
2023-03-16 15:00:00,363.22,363.63,363.09,363.33,78483.0,350.5335,350.9291,350.408,350.6396,78483.0
2023-03-16 15:10:00,363.37,363.56,363.02,363.27,70154.0,350.6782,350.8616,350.3404,350.5817,70154.0
2023-03-16 15:20:00,363.33,364.0,363.22,363.85,80569.0,350.6396,351.2862,350.5335,351.1415,80569.0
2023-03-16 15:30:00,363.86,363.9,363.32,363.62,68430.0,351.1511,351.1897,350.63,350.9195,68430.0
2023-03-16 15:40:00,363.6,364.26,363.47,363.83,135657.0,350.9002,351.5371,350.7747,351.1222,135657.0
2023-03-16 15:50:00,363.85,364.06,363.24,363.91,305100.0,351.1415,351.3441,350.5528,351.1994,305100.0
2023-03-17 09:30:00,362.76,363.32,362.21,363.29,187941.0,350.0895,350.63,349.5587,350.601,187941.0
2023-03-17 09:40:00,363.12,363.59,361.95,361.95,43132.0,350.437,350.8905,349.3078,349.3078,43132.0
2023-03-17 09:50:00,362.07,362.61,361.84,362.31,122517.0,349.4236,349.9448,349.2017,349.6552,122517.0
2023-03-17 10:00:00,362.43,363.79,362.4,362.71,77173.0,349.7711,351.0836,349.7421,350.0413,77173.0
2023-03-17 10:10:00,362.47,362.58,361.47,361.56,87631.0,349.8097,349.9158,348.8446,348.9314,87631.0
2023-03-17 10:20:00,361.66,361.66,360.27,360.84,149617.0,349.028,349.028,347.6865,348.2366,149617.0
2023-03-17 10:30:00,360.88,361.04,359.65,360.3,211993.0,348.2752,348.4296,347.0882,347.7155,211993.0
2023-03-17 10:40:00,360.29,360.34,359.24,360.1,70511.0,347.7058,347.7541,346.6925,347.5224,70511.0
2023-03-17 10:50:00,360.06,360.25,359.33,360.0,155475.0,347.4838,347.6672,346.7793,347.4259,155475.0
2023-03-17 11:00:00,359.84,360.16,359.19,359.89,85618.0,347.2715,347.5803,346.6442,347.3198,85618.0
2023-03-17 11:10:00,359.79,360.64,359.62,360.25,77364.0,347.2233,348.0436,347.0592,347.6672,77364.0
2023-03-17 11:20:00,360.4,360.43,358.82,359.35,181948.0,347.812,347.8409,346.2871,346.7986,181948.0
2023-03-17 11:30:00,359.31,359.97,358.93,358.98,94146.0,346.76,347.397,346.3933,346.4416,94146.0
2023-03-17 11:40:00,358.99,359.26,358.44,359.21,121571.0,346.4512,346.7118,345.9204,346.6635,121571.0
2023-03-17 11:50:00,359.2,359.55,358.97,359.35,69635.0,346.6539,346.9916,346.4319,346.7986,69635.0
2023-03-17 12:00:00,359.35,360.37,359.31,360.26,62263.0,346.7986,347.783,346.76,347.6769,62263.0
2023-03-17 12:10:00,360.29,360.37,359.77,359.94,69658.0,347.7058,347.783,347.204,347.368,69658.0
2023-03-17 12:20:00,359.93,360.5,359.56,360.39,76230.0,347.3584,347.9085,347.0013,347.8023,76230.0
2023-03-17 12:30:00,360.43,361.37,360.26,360.33,100317.0,347.8409,348.7481,347.6769,347.7444,100317.0
2023-03-17 12:40:00,360.42,360.53,360.06,360.11,36084.0,347.8313,347.9374,347.4838,347.5321,36084.0
2023-03-17 12:50:00,360.24,360.52,359.68,360.11,248739.0,347.6575,347.9278,347.1171,347.5321,248739.0
2023-03-17 13:00:00,360.14,360.66,359.93,360.66,39790.0,347.561,348.0629,347.3584,348.0629,39790.0
2023-03-17 13:10:00,360.51,360.92,360.28,360.55,110376.0,347.9181,348.3138,347.6962,347.9567,110376.0
2023-03-17 13:20:00,360.56,361.22,360.45,360.58,58350.0,347.9664,348.6033,347.8602,347.9857,58350.0
2023-03-17 13:30:00,360.57,361.08,360.08,360.56,93382.0,347.976,348.4682,347.5031,347.9664,93382.0
2023-03-17 13:40:00,360.56,360.83,359.94,360.59,37679.0,347.9664,348.2269,347.368,347.9953,37679.0
2023-03-17 13:50:00,360.56,360.73,360.12,360.59,98044.0,347.9664,348.1304,347.5417,347.9953,98044.0
2023-03-17 14:00:00,360.75,361.07,359.84,360.0,132414.0,348.1497,348.4586,347.2715,347.4259,132414.0
2023-03-17 14:10:00,360.02,360.02,359.44,359.61,60868.0,347.4452,347.4452,346.8855,347.0496,60868.0
2023-03-17 14:20:00,359.57,359.73,358.75,358.91,103884.0,347.011,347.1654,346.2196,346.374,103884.0
2023-03-17 14:30:00,358.88,359.39,358.8,359.14,64241.0,346.3451,346.8372,346.2678,346.596,64241.0
2023-03-17 14:40:00,359.0,359.25,358.76,359.02,45892.0,346.4609,346.7021,346.2292,346.4802,45892.0
2023-03-17 14:50:00,358.93,359.78,358.42,359.38,80244.0,346.3933,347.2136,345.9011,346.8276,80244.0
2023-03-17 15:00:00,359.42,359.61,359.02,359.42,64126.0,346.8662,347.0496,346.4802,346.8662,64126.0
2023-03-17 15:10:00,359.38,360.35,359.31,360.02,161309.0,346.8276,347.7637,346.76,347.4452,161309.0
2023-03-17 15:20:00,360.0,360.56,359.8,360.45,111041.0,347.4259,347.9664,347.2329,347.8602,111041.0
2023-03-17 15:30:00,360.45,360.46,359.4,359.69,111138.0,347.8602,347.8699,346.8469,347.1268,111138.0
2023-03-17 15:40:00,359.62,360.23,359.26,359.32,92180.0,347.0592,347.6479,346.7118,346.7697,92180.0
2023-03-17 15:50:00,359.34,360.28,359.26,359.87,247436.0,346.789,347.6962,346.7118,347.3005,247436.0
2023-03-20 09:30:00,360.47,361.54,359.88,360.72,210607.0,347.8795,348.9121,347.3101,348.1208,210607.0
2023-03-20 09:40:00,360.68,361.25,359.82,360.98,68634.0,348.0822,348.6323,347.2522,348.3717,68634.0
2023-03-20 09:50:00,360.96,361.66,360.86,361.24,68810.0,348.3524,349.028,348.2559,348.6226,68810.0
2023-03-20 10:00:00,361.47,362.23,360.94,361.18,162004.0,348.8446,349.578,348.3331,348.5647,162004.0
2023-03-20 10:10:00,361.23,361.7,360.65,360.67,49578.0,348.613,349.0666,348.0532,348.0725,49578.0
2023-03-20 10:20:00,360.74,362.03,360.61,361.96,78365.0,348.1401,349.385,348.0146,349.3175,78365.0
2023-03-20 10:30:00,361.95,362.27,361.54,361.56,67257.0,349.3078,349.6166,348.9121,348.9314,67257.0
2023-03-20 10:40:00,361.54,362.43,361.4,362.41,34802.0,348.9121,349.7711,348.777,349.7518,34802.0
2023-03-20 10:50:00,362.44,362.64,361.9,362.56,63195.0,349.7807,349.9737,349.2596,349.8965,63195.0
2023-03-20 11:00:00,362.74,363.22,362.58,362.86,43012.0,350.0702,350.5335,349.9158,350.186,43012.0
2023-03-20 11:10:00,362.87,362.87,362.26,362.69,67134.0,350.1957,350.1957,349.607,350.022,67134.0
2023-03-20 11:20:00,362.75,363.58,362.63,363.45,52635.0,350.0799,350.8809,349.9641,350.7554,52635.0
2023-03-20 11:30:00,363.46,363.52,362.84,363.05,35582.0,350.7651,350.823,350.1667,350.3694,35582.0
2023-03-20 11:40:00,362.98,363.08,362.54,362.6,25939.0,350.3018,350.3984,349.8772,349.9351,25939.0
2023-03-20 11:50:00,362.66,362.82,361.94,362.06,39255.0,349.993,350.1474,349.2982,349.414,39255.0
2023-03-20 12:00:00,361.99,362.17,361.2,361.21,29502.0,349.3464,349.5201,348.584,348.5937,29502.0
2023-03-20 12:10:00,361.11,361.26,360.43,360.9,82781.0,348.4972,348.6419,347.8409,348.2945,82781.0
2023-03-20 12:20:00,361.05,361.4,360.9,361.39,27377.0,348.4393,348.777,348.2945,348.7674,27377.0
2023-03-20 12:30:00,361.36,361.68,361.24,361.68,38754.0,348.7384,349.0473,348.6226,349.0473,38754.0
2023-03-20 12:40:00,361.6,361.9,361.41,361.72,26539.0,348.97,349.2596,348.7867,349.0859,26539.0
2023-03-20 12:50:00,361.8,362.65,361.8,362.48,75199.0,349.1631,349.9834,349.1631,349.8193,75199.0
2023-03-20 13:00:00,362.49,363.24,362.38,362.86,66109.0,349.829,350.5528,349.7228,350.186,66109.0
2023-03-20 13:10:00,362.85,363.27,362.84,363.11,38259.0,350.1764,350.5817,350.1667,350.4273,38259.0
2023-03-20 13:20:00,363.12,363.13,362.73,362.81,42989.0,350.437,350.4466,350.0606,350.1378,42989.0
2023-03-20 13:30:00,362.83,363.12,362.47,362.71,28621.0,350.1571,350.437,349.8097,350.0413,28621.0
2023-03-20 13:40:00,362.69,363.05,362.57,362.77,32611.0,350.022,350.3694,349.9062,350.0992,32611.0
2023-03-20 13:50:00,362.73,362.74,362.31,362.54,26525.0,350.0606,350.0702,349.6552,349.8772,26525.0
2023-03-20 14:00:00,362.52,362.65,361.94,361.99,39044.0,349.8579,349.9834,349.2982,349.3464,39044.0
2023-03-20 14:10:00,362.01,362.43,361.98,362.36,22127.0,349.3657,349.7711,349.3368,349.7035,22127.0
2023-03-20 14:20:00,362.37,362.8,362.37,362.5,26649.0,349.7132,350.1281,349.7132,349.8386,26649.0
2023-03-20 14:30:00,362.45,362.57,361.71,361.76,89400.0,349.7904,349.9062,349.0762,349.1245,89400.0
2023-03-20 14:40:00,361.75,362.29,361.6,362.19,50421.0,349.1148,349.6359,348.97,349.5394,50421.0
2023-03-20 14:50:00,362.2,362.82,362.11,362.26,45991.0,349.5491,350.1474,349.4622,349.607,45991.0
2023-03-20 15:00:00,362.21,362.56,362.0,362.06,54665.0,349.5587,349.8965,349.3561,349.414,54665.0
2023-03-20 15:10:00,362.06,362.44,361.92,362.39,26805.0,349.414,349.7807,349.2789,349.7325,26805.0
2023-03-20 15:20:00,362.4,362.63,361.87,362.51,38914.0,349.7421,349.9641,349.2306,349.8483,38914.0
2023-03-20 15:30:00,362.44,362.91,362.36,362.71,73001.0,349.7807,350.2343,349.7035,350.0413,73001.0
2023-03-20 15:40:00,362.66,363.14,362.61,362.94,77539.0,349.993,350.4563,349.9448,350.2632,77539.0
2023-03-20 15:50:00,363.06,363.53,362.9,363.12,190343.0,350.3791,350.8326,350.2246,350.437,190343.0
2023-03-21 09:30:00,366.42,367.1,366.41,366.68,163352.0,353.6217,354.2779,353.612,353.8726,163352.0
2023-03-21 09:40:00,366.74,366.93,366.3,366.62,59678.0,353.9305,354.1139,353.5059,353.8147,59678.0
2023-03-21 09:50:00,366.63,367.07,366.48,366.97,48474.0,353.8244,354.249,353.6796,354.1525,48474.0
2023-03-21 10:00:00,367.07,367.42,366.15,366.37,70850.0,354.249,354.5868,353.3611,353.5734,70850.0
2023-03-21 10:10:00,366.47,366.91,365.87,366.05,62189.0,353.6699,354.0946,353.0909,353.2646,62189.0
2023-03-21 10:20:00,365.96,366.08,365.34,365.69,31387.0,353.1778,353.2936,352.5794,352.9172,31387.0
2023-03-21 10:30:00,365.65,365.88,365.27,365.84,48846.0,352.8786,353.1006,352.5119,353.062,48846.0
2023-03-21 10:40:00,365.84,366.24,365.49,366.15,27658.0,353.062,353.448,352.7242,353.3611,27658.0
2023-03-21 10:50:00,366.15,366.15,365.18,365.47,134537.0,353.3611,353.3611,352.425,352.7049,134537.0
2023-03-21 11:00:00,365.41,365.89,365.41,365.84,28094.0,352.647,353.1102,352.647,353.062,28094.0
2023-03-21 11:10:00,365.89,366.48,365.87,366.4,31933.0,353.1102,353.6796,353.0909,353.6024,31933.0
2023-03-21 11:20:00,366.43,366.43,366.0,366.12,57160.0,353.6313,353.6313,353.2164,353.3322,57160.0
2023-03-21 11:30:00,366.16,366.35,365.47,365.59,32589.0,353.3708,353.5541,352.7049,352.8207,32589.0
2023-03-21 11:40:00,365.59,365.7,364.88,365.26,46283.0,352.8207,352.9268,352.1355,352.5022,46283.0
2023-03-21 11:50:00,365.31,365.47,365.13,365.18,38180.0,352.5505,352.7049,352.3768,352.425,38180.0
2023-03-21 12:00:00,365.18,365.39,364.97,365.36,43842.0,352.425,352.6277,352.2223,352.5987,43842.0
2023-03-21 12:10:00,365.39,365.69,365.38,365.48,33559.0,352.6277,352.9172,352.618,352.7145,33559.0
2023-03-21 12:20:00,365.49,365.88,365.46,365.75,25604.0,352.7242,353.1006,352.6952,352.9751,25604.0
2023-03-21 12:30:00,365.83,366.1,365.6,365.6,27537.0,353.0523,353.3129,352.8303,352.8303,27537.0
2023-03-21 12:40:00,365.55,365.67,365.34,365.52,27281.0,352.7821,352.8979,352.5794,352.7531,27281.0
2023-03-21 12:50:00,365.57,365.89,365.56,365.66,29611.0,352.8014,353.1102,352.7917,352.8882,29611.0
2023-03-21 13:00:00,365.66,365.73,365.41,365.68,20505.0,352.8882,352.9558,352.647,352.9075,20505.0
2023-03-21 13:10:00,365.64,366.05,365.64,366.02,27936.0,352.8689,353.2646,352.8689,353.2357,27936.0
2023-03-21 13:20:00,366.02,366.22,365.82,366.14,26223.0,353.2357,353.4287,353.0427,353.3515,26223.0
2023-03-21 13:30:00,366.2,366.57,366.2,366.32,43066.0,353.4094,353.7665,353.4094,353.5252,43066.0
2023-03-21 13:40:00,366.34,366.39,366.16,366.22,27702.0,353.5445,353.5927,353.3708,353.4287,27702.0
2023-03-21 13:50:00,366.14,366.18,365.54,365.56,32953.0,353.3515,353.3901,352.7724,352.7917,32953.0
2023-03-21 14:00:00,365.56,365.82,365.51,365.67,41402.0,352.7917,353.0427,352.7435,352.8979,41402.0
2023-03-21 14:10:00,365.68,365.98,365.59,365.85,23011.0,352.9075,353.1971,352.8207,353.0716,23011.0
2023-03-21 14:20:00,365.86,366.35,365.85,366.25,36535.0,353.0813,353.5541,353.0716,353.4576,36535.0
2023-03-21 14:30:00,366.27,366.46,366.12,366.17,41681.0,353.4769,353.6603,353.3322,353.3804,41681.0
2023-03-21 14:40:00,366.18,366.67,366.15,366.62,33895.0,353.3901,353.863,353.3611,353.8147,33895.0
2023-03-21 14:50:00,366.63,367.03,366.38,366.84,56845.0,353.8244,354.2104,353.5831,354.027,56845.0
2023-03-21 15:00:00,366.82,367.17,366.81,367.15,43244.0,354.0077,354.3455,353.9981,354.3262,43244.0
2023-03-21 15:10:00,367.16,367.49,367.09,367.43,56553.0,354.3358,354.6543,354.2683,354.5964,56553.0
2023-03-21 15:20:00,367.43,367.55,367.09,367.34,55034.0,354.5964,354.7122,354.2683,354.5096,55034.0
2023-03-21 15:30:00,367.34,367.93,367.16,367.93,129390.0,354.5096,355.079,354.3358,355.079,129390.0
2023-03-21 15:40:00,367.94,368.41,367.93,368.2,104419.0,355.0886,355.5422,355.079,355.3395,104419.0
2023-03-21 15:50:00,368.16,368.24,367.5,367.91,842269.0,355.3009,355.3781,354.664,355.0597,842269.0
2023-03-22 09:30:00,367.78,367.89,367.19,367.64,110764.0,354.9342,355.0404,354.3648,354.7991,110764.0
2023-03-22 09:40:00,367.6,367.62,367.18,367.45,40569.0,354.7605,354.7798,354.3551,354.6157,40569.0
2023-03-22 09:50:00,367.5,367.82,367.36,367.65,30715.0,354.664,354.9728,354.5289,354.8087,30715.0
2023-03-22 10:00:00,367.63,367.83,367.5,367.73,30298.0,354.7894,354.9824,354.664,354.8859,30298.0
2023-03-22 10:10:00,367.75,367.91,367.45,367.82,49186.0,354.9052,355.0597,354.6157,354.9728,49186.0
2023-03-22 10:20:00,368.0,368.84,367.93,368.73,53834.0,355.1465,355.9572,355.079,355.851,53834.0
2023-03-22 10:30:00,368.79,368.85,368.43,368.51,58718.0,355.9089,355.9668,355.5615,355.6387,58718.0
2023-03-22 10:40:00,368.51,368.65,368.33,368.4,48460.0,355.6387,355.7738,355.465,355.5325,48460.0
2023-03-22 10:50:00,368.41,368.49,368.21,368.3,54130.0,355.5422,355.6194,355.3492,355.436,54130.0
2023-03-22 11:00:00,368.28,368.4,367.93,367.94,49180.0,355.4167,355.5325,355.079,355.0886,49180.0
2023-03-22 11:10:00,367.93,368.11,367.55,367.69,35222.0,355.079,355.2527,354.7122,354.8473,35222.0
2023-03-22 11:20:00,367.74,368.12,367.73,367.91,73628.0,354.8956,355.2623,354.8859,355.0597,73628.0
2023-03-22 11:30:00,367.95,368.19,367.87,368.11,65243.0,355.0983,355.3299,355.021,355.2527,65243.0
2023-03-22 11:40:00,368.11,368.15,367.8,368.01,71595.0,355.2527,355.2913,354.9535,355.1562,71595.0
2023-03-22 11:50:00,368.05,368.13,367.92,367.94,20168.0,355.1948,355.272,355.0693,355.0886,20168.0
2023-03-22 12:00:00,367.97,368.0,367.58,367.63,26473.0,355.1176,355.1465,354.7412,354.7894,26473.0
2023-03-22 12:10:00,367.62,367.65,367.26,367.37,25511.0,354.7798,354.8087,354.4324,354.5385,25511.0
2023-03-22 12:20:00,367.34,367.56,367.18,367.46,43248.0,354.5096,354.7219,354.3551,354.6254,43248.0
2023-03-22 12:30:00,367.34,367.5,367.08,367.18,22435.0,354.5096,354.664,354.2586,354.3551,22435.0
2023-03-22 12:40:00,367.2,367.3,367.05,367.14,15802.0,354.3745,354.471,354.2297,354.3165,15802.0
2023-03-22 12:50:00,367.11,367.31,366.96,367.03,18975.0,354.2876,354.4806,354.1428,354.2104,18975.0
2023-03-22 13:00:00,367.05,367.05,366.55,366.67,26950.0,354.2297,354.2297,353.7472,353.863,26950.0
2023-03-22 13:10:00,366.66,367.1,366.66,367.08,27681.0,353.8533,354.2779,353.8533,354.2586,27681.0
2023-03-22 13:20:00,367.06,367.35,367.02,367.34,18708.0,354.2393,354.5192,354.2007,354.5096,18708.0
2023-03-22 13:30:00,367.33,367.53,367.25,367.35,53647.0,354.4999,354.6929,354.4227,354.5192,53647.0
2023-03-22 13:40:00,367.33,367.56,367.29,367.56,27763.0,354.4999,354.7219,354.4613,354.7219,27763.0
2023-03-22 13:50:00,367.55,367.86,367.54,367.63,55856.0,354.7122,355.0114,354.7026,354.7894,55856.0
2023-03-22 14:00:00,367.75,370.54,367.58,368.9,217623.0,354.9052,357.5978,354.7412,356.0151,217623.0
2023-03-22 14:10:00,369.1,369.33,367.83,369.03,107634.0,356.2081,356.4301,354.9824,356.1405,107634.0
2023-03-22 14:20:00,369.06,369.07,368.19,368.88,41194.0,356.1695,356.1791,355.3299,355.9958,41194.0
2023-03-22 14:30:00,368.9,369.59,366.61,368.38,97994.0,356.0151,356.681,353.8051,355.5132,97994.0
2023-03-22 14:40:00,368.56,371.22,368.56,370.5,145509.0,355.6869,358.254,355.6869,357.5592,145509.0
2023-03-22 14:50:00,370.55,370.85,367.54,367.67,95136.0,357.6074,357.897,354.7026,354.828,95136.0
2023-03-22 15:00:00,367.53,368.06,364.95,365.7,151412.0,354.6929,355.2044,352.203,352.9268,151412.0
2023-03-22 15:10:00,365.88,367.61,365.2,367.1,104594.0,353.1006,354.7701,352.4443,354.2779,104594.0
2023-03-22 15:20:00,367.12,368.78,366.96,367.98,121226.0,354.2972,355.8993,354.1428,355.1272,121226.0
2023-03-22 15:30:00,367.94,368.11,365.64,365.95,88169.0,355.0886,355.2527,352.8689,353.1681,88169.0
2023-03-22 15:40:00,366.15,366.54,364.41,364.93,123965.0,353.3611,353.7375,351.6819,352.1837,123965.0
2023-03-22 15:50:00,364.96,364.96,361.66,361.75,291316.0,352.2127,352.2127,349.028,349.1148,291316.0
2023-03-23 09:30:00,364.39,365.0,364.39,364.64,175734.0,351.6626,352.2513,351.6626,351.9039,175734.0
2023-03-23 09:40:00,364.64,365.42,364.31,365.2,62427.0,351.9039,352.6566,351.5854,352.4443,62427.0
2023-03-23 09:50:00,365.27,365.39,364.94,365.19,59813.0,352.5119,352.6277,352.1934,352.4347,59813.0
2023-03-23 10:00:00,365.22,365.77,365.18,365.67,75665.0,352.4636,352.9944,352.425,352.8979,75665.0
2023-03-23 10:10:00,365.7,366.37,365.67,365.99,82135.0,352.9268,353.5734,352.8979,353.2067,82135.0
2023-03-23 10:20:00,365.91,366.44,365.58,365.96,125368.0,353.1295,353.641,352.811,353.1778,125368.0
2023-03-23 10:30:00,365.91,366.13,365.66,366.12,58436.0,353.1295,353.3418,352.8882,353.3322,58436.0
2023-03-23 10:40:00,366.11,367.25,366.11,367.18,69991.0,353.3225,354.4227,353.3225,354.3551,69991.0
2023-03-23 10:50:00,367.24,367.64,367.07,367.57,119619.0,354.4131,354.7991,354.249,354.7315,119619.0
2023-03-23 11:00:00,367.65,368.29,367.64,367.92,90459.0,354.8087,355.4264,354.7991,355.0693,90459.0
2023-03-23 11:10:00,367.93,368.15,367.39,367.44,55934.0,355.079,355.2913,354.5578,354.6061,55934.0
2023-03-23 11:20:00,367.46,367.76,367.01,367.05,38483.0,354.6254,354.9149,354.1911,354.2297,38483.0
2023-03-23 11:30:00,367.2,367.72,367.17,367.44,38724.0,354.3745,354.8763,354.3455,354.6061,38724.0
2023-03-23 11:40:00,367.46,367.63,366.93,367.36,50142.0,354.6254,354.7894,354.1139,354.5289,50142.0
2023-03-23 11:50:00,367.44,367.69,367.11,367.19,73420.0,354.6061,354.8473,354.2876,354.3648,73420.0
2023-03-23 12:00:00,367.14,367.4,366.95,367.37,37789.0,354.3165,354.5675,354.1332,354.5385,37789.0
2023-03-23 12:10:00,367.34,367.35,366.45,366.69,39975.0,354.5096,354.5192,353.6506,353.8823,39975.0
2023-03-23 12:20:00,366.72,367.08,366.35,366.74,54049.0,353.9112,354.2586,353.5541,353.9305,54049.0
2023-03-23 12:30:00,366.83,367.1,366.46,366.48,42121.0,354.0174,354.2779,353.6603,353.6796,42121.0
2023-03-23 12:40:00,366.48,366.54,365.86,366.3,50188.0,353.6796,353.7375,353.0813,353.5059,50188.0
2023-03-23 12:50:00,366.3,366.3,365.81,365.94,60510.0,353.5059,353.5059,353.033,353.1585,60510.0
2023-03-23 13:00:00,365.92,366.3,365.58,365.61,66916.0,353.1392,353.5059,352.811,352.84,66916.0
2023-03-23 13:10:00,365.76,365.77,364.8,365.16,61174.0,352.9847,352.9944,352.0583,352.4057,61174.0
2023-03-23 13:20:00,365.14,365.57,364.16,364.69,94026.0,352.3864,352.8014,351.4406,351.9521,94026.0
2023-03-23 13:30:00,364.68,365.06,364.54,364.99,37272.0,351.9425,352.3092,351.8074,352.2416,37272.0
2023-03-23 13:40:00,364.94,365.44,364.5,364.76,40088.0,352.1934,352.6759,351.7688,352.0197,40088.0
2023-03-23 13:50:00,364.8,364.8,364.08,364.15,50483.0,352.0583,352.0583,351.3634,351.431,50483.0
2023-03-23 14:00:00,364.31,364.63,363.86,363.97,28814.0,351.5854,351.8942,351.1511,351.2573,28814.0
2023-03-23 14:10:00,364.06,364.43,363.85,364.12,30433.0,351.3441,351.7012,351.1415,351.402,30433.0
2023-03-23 14:20:00,364.11,364.11,362.38,362.38,61363.0,351.3924,351.3924,349.7228,349.7228,61363.0
2023-03-23 14:30:00,362.34,362.83,361.88,361.88,116288.0,349.6842,350.1571,349.2403,349.2403,116288.0
2023-03-23 14:40:00,361.88,362.0,360.6,361.19,119292.0,349.2403,349.3561,348.005,348.5744,119292.0
2023-03-23 14:50:00,361.14,361.82,360.29,361.75,96797.0,348.5261,349.1824,347.7058,349.1148,96797.0
2023-03-23 15:00:00,361.89,364.16,361.71,362.69,267293.0,349.2499,351.4406,349.0762,350.022,267293.0
2023-03-23 15:10:00,362.64,363.0,360.94,361.06,142232.0,349.9737,350.3211,348.3331,348.4489,142232.0
2023-03-23 15:20:00,361.02,362.03,360.12,361.43,90687.0,348.4103,349.385,347.5417,348.806,90687.0
2023-03-23 15:30:00,361.38,362.54,360.9,362.15,103472.0,348.7577,349.8772,348.2945,349.5008,103472.0
2023-03-23 15:40:00,362.13,363.56,361.83,362.96,197345.0,349.4815,350.8616,349.192,350.2825,197345.0
2023-03-23 15:50:00,363.0,364.33,362.59,362.64,413414.0,350.3211,351.6047,349.9255,349.9737,413414.0
2023-03-24 09:30:00,359.98,360.05,358.89,359.24,152882.0,348.8279,348.8958,347.7717,348.1109,152882.0
2023-03-24 09:40:00,359.25,359.48,357.72,358.21,134155.0,348.1206,348.3434,346.638,347.1128,134155.0
2023-03-24 09:50:00,358.17,359.88,358.15,359.77,53691.0,347.074,348.731,347.0546,348.6244,53691.0
2023-03-24 10:00:00,359.81,360.34,359.25,359.55,80052.0,348.6632,349.1768,348.1206,348.4113,80052.0
2023-03-24 10:10:00,359.53,360.55,358.9,359.08,140450.0,348.3919,349.3803,347.7814,347.9558,140450.0
2023-03-24 10:20:00,359.25,360.68,358.47,360.47,75865.0,348.1206,349.5063,347.3647,349.3028,75865.0
2023-03-24 10:30:00,360.53,360.95,359.8,359.93,67946.0,349.3609,349.7679,348.6535,348.7795,67946.0
2023-03-24 10:40:00,359.91,359.91,359.09,359.18,62425.0,348.7601,348.7601,347.9655,348.0527,62425.0
2023-03-24 10:50:00,359.12,359.76,359.0,359.61,44821.0,347.9946,348.6148,347.8783,348.4694,44821.0
2023-03-24 11:00:00,359.62,360.04,358.87,358.87,56155.0,348.4791,348.8861,347.7523,347.7523,56155.0
2023-03-24 11:10:00,358.86,358.97,358.2,358.52,55999.0,347.7426,347.8492,347.1031,347.4132,55999.0
2023-03-24 11:20:00,358.71,359.22,358.4,358.99,41259.0,347.5973,348.0915,347.2969,347.8686,41259.0
2023-03-24 11:30:00,359.0,359.48,358.64,359.25,55491.0,347.8783,348.3434,347.5295,348.1206,55491.0
2023-03-24 11:40:00,359.31,361.18,359.31,360.6,93738.0,348.1787,349.9908,348.1787,349.4287,93738.0
2023-03-24 11:50:00,360.55,361.28,360.34,361.14,58704.0,349.3803,350.0877,349.1768,349.952,58704.0
2023-03-24 12:00:00,361.21,361.94,360.4,360.41,80679.0,350.0198,350.7272,349.2349,349.2446,80679.0
2023-03-24 12:10:00,360.45,360.62,359.86,360.1,36079.0,349.2834,349.4481,348.7117,348.9442,36079.0
2023-03-24 12:20:00,360.21,360.43,359.92,360.34,37273.0,349.0508,349.264,348.7698,349.1768,37273.0
2023-03-24 12:30:00,360.46,360.96,360.27,360.81,52497.0,349.2931,349.7776,349.109,349.6322,52497.0
2023-03-24 12:40:00,360.85,361.68,360.53,361.51,33635.0,349.671,350.4753,349.3609,350.3105,33635.0
2023-03-24 12:50:00,361.53,361.73,361.12,361.31,21631.0,350.3299,350.5237,349.9326,350.1167,21631.0
2023-03-24 13:00:00,361.55,361.61,360.97,361.1,31266.0,350.3493,350.4074,349.7873,349.9132,31266.0
2023-03-24 13:10:00,361.11,361.37,360.79,360.82,27317.0,349.9229,350.1749,349.6129,349.6419,27317.0
2023-03-24 13:20:00,360.85,362.04,360.83,361.53,73843.0,349.671,350.8241,349.6516,350.3299,73843.0
2023-03-24 13:30:00,361.58,362.24,361.53,362.11,63918.0,350.3784,351.0179,350.3299,350.892,63918.0
2023-03-24 13:40:00,362.14,362.25,361.15,361.15,58711.0,350.921,351.0276,349.9617,349.9617,58711.0
2023-03-24 13:50:00,361.22,361.58,361.07,361.55,61096.0,350.0295,350.3784,349.8842,350.3493,61096.0
2023-03-24 14:00:00,361.64,361.94,361.43,361.86,70018.0,350.4365,350.7272,350.233,350.6497,70018.0
2023-03-24 14:10:00,361.79,362.48,361.79,362.12,42757.0,350.5819,351.2505,350.5819,350.9016,42757.0
2023-03-24 14:20:00,362.2,362.33,361.88,362.1,67997.0,350.9792,351.1051,350.6691,350.8823,67997.0
2023-03-24 14:30:00,362.11,362.88,362.05,362.68,54709.0,350.892,351.6381,350.8338,351.4443,54709.0
2023-03-24 14:40:00,362.68,362.97,362.46,362.76,43525.0,351.4443,351.7253,351.2311,351.5218,43525.0
2023-03-24 14:50:00,362.75,362.8,362.34,362.55,39208.0,351.5121,351.5606,351.1148,351.3183,39208.0
2023-03-24 15:00:00,362.59,362.65,362.03,362.19,43485.0,351.3571,351.4152,350.8144,350.9695,43485.0
2023-03-24 15:10:00,362.15,362.91,361.98,362.82,43448.0,350.9307,351.6672,350.766,351.58,43448.0
2023-03-24 15:20:00,362.88,363.53,362.87,363.3,65446.0,351.6381,352.268,351.6284,352.0451,65446.0
2023-03-24 15:30:00,363.28,363.63,363.06,363.27,77775.0,352.0257,352.3649,351.8125,352.016,77775.0
2023-03-24 15:40:00,363.25,363.41,362.7,362.89,85636.0,351.9966,352.1517,351.4637,351.6478,85636.0
2023-03-24 15:50:00,362.85,363.56,362.35,363.52,292066.0,351.609,352.297,351.1245,352.2583,292066.0
2023-03-27 09:30:00,365.73,366.25,365.08,365.15,254658.0,354.3998,354.9037,353.7699,353.8378,254658.0
2023-03-27 09:40:00,365.2,366.43,365.14,366.21,98412.0,353.8862,355.0781,353.8281,354.8649,98412.0
2023-03-27 09:50:00,366.19,366.41,365.27,365.63,72695.0,354.8456,355.0587,353.9541,354.3029,72695.0
2023-03-27 10:00:00,365.65,365.81,365.2,365.51,383402.0,354.3223,354.4773,353.8862,354.1866,383402.0
2023-03-27 10:10:00,365.54,365.79,364.78,365.19,48058.0,354.2157,354.458,353.4792,353.8765,48058.0
2023-03-27 10:20:00,365.2,365.5,364.77,364.86,96627.0,353.8862,354.1769,353.4696,353.5568,96627.0
2023-03-27 10:30:00,364.81,364.82,364.15,364.49,119286.0,353.5083,353.518,352.8688,353.1982,119286.0
2023-03-27 10:40:00,364.55,364.66,364.0,364.45,129934.0,353.2564,353.363,352.7234,353.1595,129934.0
2023-03-27 10:50:00,364.49,364.95,364.06,364.12,126303.0,353.1982,353.644,352.7815,352.8397,126303.0
2023-03-27 11:00:00,364.1,364.41,363.83,363.86,223976.0,352.8203,353.1207,352.5587,352.5877,223976.0
2023-03-27 11:10:00,363.8,364.18,363.63,363.72,34973.0,352.5296,352.8978,352.3649,352.4521,34973.0
2023-03-27 11:20:00,363.73,364.39,363.73,364.32,52748.0,352.4618,353.1013,352.4618,353.0335,52748.0
2023-03-27 11:30:00,364.33,364.55,364.21,364.42,27554.0,353.0432,353.2564,352.9269,353.1304,27554.0
2023-03-27 11:40:00,364.42,364.42,364.06,364.36,19175.0,353.1304,353.1304,352.7815,353.0723,19175.0
2023-03-27 11:50:00,364.25,364.46,363.4,363.73,45289.0,352.9657,353.1692,352.142,352.4618,45289.0
2023-03-27 12:00:00,363.67,364.1,363.45,363.61,35124.0,352.4036,352.8203,352.1904,352.3455,35124.0
2023-03-27 12:10:00,363.7,364.33,363.58,364.28,29850.0,352.4327,353.0432,352.3164,352.9947,29850.0
2023-03-27 12:20:00,364.28,364.54,364.14,364.5,56181.0,352.9947,353.2467,352.8591,353.2079,56181.0
2023-03-27 12:30:00,364.56,364.62,364.06,364.16,30245.0,353.2661,353.3242,352.7815,352.8784,30245.0
2023-03-27 12:40:00,364.17,364.33,363.88,364.26,44286.0,352.8881,353.0432,352.6071,352.9754,44286.0
2023-03-27 12:50:00,364.23,364.36,364.02,364.17,16259.0,352.9463,353.0723,352.7428,352.8881,16259.0
2023-03-27 13:00:00,364.21,364.64,364.08,364.35,31929.0,352.9269,353.3436,352.8009,353.0626,31929.0
2023-03-27 13:10:00,364.24,364.34,363.83,364.25,61524.0,352.956,353.0529,352.5587,352.9657,61524.0
2023-03-27 13:20:00,364.21,364.77,364.21,364.71,24735.0,352.9269,353.4696,352.9269,353.4114,24735.0
2023-03-27 13:30:00,364.71,364.96,364.62,364.69,27731.0,353.4114,353.6537,353.3242,353.392,27731.0
2023-03-27 13:40:00,364.73,365.19,364.73,365.04,20945.0,353.4308,353.8765,353.4308,353.7312,20945.0
2023-03-27 13:50:00,365.05,365.06,364.56,364.58,30964.0,353.7409,353.7506,353.2661,353.2854,30964.0
2023-03-27 14:00:00,364.62,364.62,364.13,364.33,86334.0,353.3242,353.3242,352.8494,353.0432,86334.0
2023-03-27 14:10:00,364.3,364.77,364.3,364.77,14914.0,353.0141,353.4696,353.0141,353.4696,14914.0
2023-03-27 14:20:00,364.76,365.29,364.76,365.08,20029.0,353.4599,353.9734,353.4599,353.7699,20029.0
2023-03-27 14:30:00,365.09,365.64,365.06,365.42,33205.0,353.7796,354.3126,353.7506,354.0994,33205.0
2023-03-27 14:40:00,365.39,365.59,365.25,365.42,62595.0,354.0703,354.2641,353.9347,354.0994,62595.0
2023-03-27 14:50:00,365.49,365.71,365.29,365.66,49321.0,354.1672,354.3804,353.9734,354.332,49321.0
2023-03-27 15:00:00,365.7,365.84,365.06,365.09,49487.0,354.3707,354.5064,353.7506,353.7796,49487.0
2023-03-27 15:10:00,365.13,365.33,365.02,365.06,22273.0,353.8184,354.0122,353.7118,353.7506,22273.0
2023-03-27 15:20:00,365.09,365.46,364.92,365.35,31106.0,353.7796,354.1382,353.6149,354.0316,31106.0
2023-03-27 15:30:00,365.32,365.47,364.54,364.8,39548.0,354.0025,354.1479,353.2467,353.4986,39548.0
2023-03-27 15:40:00,364.81,365.02,364.44,364.48,56795.0,353.5083,353.7118,353.1498,353.1885,56795.0
2023-03-27 15:50:00,364.44,364.73,363.63,364.2,185672.0,353.1498,353.4308,352.3649,352.9172,185672.0
2023-03-28 09:30:00,363.54,363.63,362.84,363.37,118156.0,352.2777,352.3649,351.5993,352.1129,118156.0
2023-03-28 09:40:00,363.31,363.71,363.09,363.57,42385.0,352.0548,352.4424,351.8416,352.3067,42385.0
2023-03-28 09:50:00,363.58,363.81,363.21,363.27,70732.0,352.3164,352.5393,351.9579,352.016,70732.0
2023-03-28 10:00:00,363.32,364.01,362.94,363.9,58308.0,352.0645,352.7331,351.6962,352.6265,58308.0
2023-03-28 10:10:00,363.89,364.2,363.86,364.02,57508.0,352.6168,352.9172,352.5877,352.7428,57508.0
2023-03-28 10:20:00,364.09,364.09,363.43,363.7,47231.0,352.8106,352.8106,352.1711,352.4327,47231.0
2023-03-28 10:30:00,363.7,363.7,362.46,362.66,59550.0,352.4327,352.4327,351.2311,351.4249,59550.0
2023-03-28 10:40:00,362.75,362.97,362.55,362.9,25647.0,351.5121,351.7253,351.3183,351.6575,25647.0
2023-03-28 10:50:00,362.93,362.98,362.58,362.67,43245.0,351.6866,351.735,351.3474,351.4346,43245.0
2023-03-28 11:00:00,362.65,363.33,362.64,363.1,37418.0,351.4152,352.0742,351.4055,351.8513,37418.0
2023-03-28 11:10:00,363.07,363.49,362.96,363.39,52197.0,351.8222,352.2292,351.7156,352.1323,52197.0
2023-03-28 11:20:00,363.44,363.65,363.32,363.56,34002.0,352.1808,352.3842,352.0645,352.297,34002.0
2023-03-28 11:30:00,363.56,363.95,363.51,363.85,28534.0,352.297,352.675,352.2486,352.5781,28534.0
2023-03-28 11:40:00,363.91,363.92,363.46,363.54,16679.0,352.6362,352.6459,352.2001,352.2777,16679.0
2023-03-28 11:50:00,363.61,363.81,363.61,363.79,29299.0,352.3455,352.5393,352.3455,352.5199,29299.0
2023-03-28 12:00:00,363.89,363.91,363.49,363.53,14762.0,352.6168,352.6362,352.2292,352.268,14762.0
2023-03-28 12:10:00,363.56,363.62,363.09,363.24,72501.0,352.297,352.3552,351.8416,351.9869,72501.0
2023-03-28 12:20:00,363.26,363.45,363.17,363.22,36871.0,352.0063,352.1904,351.9191,351.9676,36871.0
2023-03-28 12:30:00,363.2,363.34,362.97,363.31,27821.0,351.9482,352.0839,351.7253,352.0548,27821.0
2023-03-28 12:40:00,363.32,363.48,363.14,363.32,16744.0,352.0645,352.2195,351.89,352.0645,16744.0
2023-03-28 12:50:00,363.33,363.33,363.04,363.09,26471.0,352.0742,352.0742,351.7931,351.8416,26471.0
2023-03-28 13:00:00,363.24,363.29,362.78,362.87,26238.0,351.9869,352.0354,351.5412,351.6284,26238.0
2023-03-28 13:10:00,362.88,363.05,362.68,362.98,19388.0,351.6381,351.8028,351.4443,351.735,19388.0
2023-03-28 13:20:00,362.98,362.98,362.7,362.79,21685.0,351.735,351.735,351.4637,351.5509,21685.0
2023-03-28 13:30:00,362.75,362.91,362.19,362.19,37562.0,351.5121,351.6672,350.9695,350.9695,37562.0
2023-03-28 13:40:00,362.2,362.26,362.02,362.17,39140.0,350.9792,351.0373,350.8047,350.9501,39140.0
2023-03-28 13:50:00,362.16,362.16,361.68,361.81,42297.0,350.9404,350.9404,350.4753,350.6013,42297.0
2023-03-28 14:00:00,361.79,362.15,361.72,362.06,54850.0,350.5819,350.9307,350.514,350.8435,54850.0
2023-03-28 14:10:00,362.04,362.28,361.9,362.24,42732.0,350.8241,351.0567,350.6885,351.0179,42732.0
2023-03-28 14:20:00,362.24,362.38,362.03,362.22,37841.0,351.0179,351.1536,350.8144,350.9985,37841.0
2023-03-28 14:30:00,362.24,362.29,361.96,362.22,39107.0,351.0179,351.0664,350.7466,350.9985,39107.0
2023-03-28 14:40:00,362.19,362.81,362.19,362.53,21056.0,350.9695,351.5703,350.9695,351.2989,21056.0
2023-03-28 14:50:00,362.56,362.74,362.52,362.69,24443.0,351.328,351.5024,351.2893,351.454,24443.0
2023-03-28 15:00:00,362.77,363.06,362.76,362.99,21782.0,351.5315,351.8125,351.5218,351.7447,21782.0
2023-03-28 15:10:00,363.06,363.12,362.66,362.76,37317.0,351.8125,351.8707,351.4249,351.5218,37317.0
2023-03-28 15:20:00,362.75,362.93,362.44,362.53,41373.0,351.5121,351.6866,351.2117,351.2989,41373.0
2023-03-28 15:30:00,362.52,363.05,362.28,362.86,59213.0,351.2893,351.8028,351.0567,351.6187,59213.0
2023-03-28 15:40:00,362.85,362.97,362.56,362.88,43419.0,351.609,351.7253,351.328,351.6381,43419.0
2023-03-28 15:50:00,363.0,363.56,362.97,363.5,182800.0,351.7544,352.297,351.7253,352.2389,182800.0
2023-03-29 09:30:00,367.4,367.44,366.96,367.11,182085.0,356.0181,356.0568,355.5917,355.7371,182085.0
2023-03-29 09:40:00,367.13,367.58,366.98,367.09,127101.0,355.7564,356.1925,355.6111,355.7177,127101.0
2023-03-29 09:50:00,367.15,367.54,367.12,367.33,328098.0,355.7758,356.1537,355.7467,355.9502,328098.0
2023-03-29 10:00:00,367.45,367.72,367.18,367.25,137990.0,356.0665,356.3282,355.8049,355.8727,137990.0
2023-03-29 10:10:00,367.28,367.3,366.88,367.25,82758.0,355.9018,355.9212,355.5142,355.8727,82758.0
2023-03-29 10:20:00,367.21,367.29,366.81,366.99,44223.0,355.834,355.9115,355.4464,355.6208,44223.0
2023-03-29 10:30:00,366.98,367.12,366.6,366.66,57228.0,355.6111,355.7467,355.2429,355.301,57228.0
2023-03-29 10:40:00,366.68,366.8,366.37,366.53,175972.0,355.3204,355.4367,355.02,355.175,175972.0
2023-03-29 10:50:00,366.49,366.71,366.29,366.37,45823.0,355.1363,355.3495,354.9425,355.02,45823.0
2023-03-29 11:00:00,366.36,366.86,366.31,366.81,26990.0,355.0103,355.4948,354.9618,355.4464,26990.0
2023-03-29 11:10:00,366.8,366.85,366.51,366.54,57611.0,355.4367,355.4851,355.1556,355.1847,57611.0
2023-03-29 11:20:00,366.55,366.93,366.55,366.85,94619.0,355.1944,355.5626,355.1944,355.4851,94619.0
2023-03-29 11:30:00,366.88,367.2,366.8,367.05,75419.0,355.5142,355.8243,355.4367,355.6789,75419.0
2023-03-29 11:40:00,367.06,367.18,366.91,367.14,43002.0,355.6886,355.8049,355.5433,355.7661,43002.0
2023-03-29 11:50:00,367.13,367.37,367.02,367.36,36914.0,355.7564,355.989,355.6498,355.9793,36914.0
2023-03-29 12:00:00,367.39,367.48,366.99,367.13,67901.0,356.0084,356.0956,355.6208,355.7564,67901.0
2023-03-29 12:10:00,367.11,367.54,367.08,367.46,58600.0,355.7371,356.1537,355.708,356.0762,58600.0
2023-03-29 12:20:00,367.45,367.55,367.33,367.34,34836.0,356.0665,356.1634,355.9502,355.9599,34836.0
2023-03-29 12:30:00,367.34,367.58,367.32,367.49,96220.0,355.9599,356.1925,355.9406,356.1053,96220.0
2023-03-29 12:40:00,367.49,367.5,367.07,367.24,31473.0,356.1053,356.115,355.6983,355.863,31473.0
2023-03-29 12:50:00,367.23,367.38,367.0,367.14,18007.0,355.8533,355.9987,355.6305,355.7661,18007.0
2023-03-29 13:00:00,367.11,367.67,366.98,367.63,44565.0,355.7371,356.2797,355.6111,356.2409,44565.0
2023-03-29 13:10:00,367.63,367.76,367.59,367.61,50726.0,356.2409,356.3669,356.2022,356.2216,50726.0
2023-03-29 13:20:00,367.6,367.84,367.52,367.79,25850.0,356.2119,356.4444,356.1344,356.396,25850.0
2023-03-29 13:30:00,367.79,367.79,367.07,367.11,59894.0,356.396,356.396,355.6983,355.7371,59894.0
2023-03-29 13:40:00,367.11,367.3,367.06,367.14,37745.0,355.7371,355.9212,355.6886,355.7661,37745.0
2023-03-29 13:50:00,367.15,367.2,366.89,367.01,27689.0,355.7758,355.8243,355.5239,355.6402,27689.0
2023-03-29 14:00:00,367.07,367.31,366.76,367.28,21058.0,355.6983,355.9309,355.3979,355.9018,21058.0
2023-03-29 14:10:00,367.27,367.42,367.01,367.07,31422.0,355.8921,356.0375,355.6402,355.6983,31422.0
2023-03-29 14:20:00,367.01,367.36,366.91,367.34,101696.0,355.6402,355.9793,355.5433,355.9599,101696.0
2023-03-29 14:30:00,367.34,367.63,367.28,367.6,30962.0,355.9599,356.2409,355.9018,356.2119,30962.0
2023-03-29 14:40:00,367.6,367.84,367.51,367.79,49423.0,356.2119,356.4444,356.1247,356.396,49423.0
2023-03-29 14:50:00,367.79,368.1,367.49,368.05,81660.0,356.396,356.6964,356.1053,356.6479,81660.0
2023-03-29 15:00:00,368.03,368.16,367.58,367.94,119515.0,356.6286,356.7545,356.1925,356.5413,119515.0
2023-03-29 15:10:00,367.94,368.64,367.8,368.52,48847.0,356.5413,357.2197,356.4057,357.1034,48847.0
2023-03-29 15:20:00,368.52,368.67,368.37,368.58,67218.0,357.1034,357.2487,356.958,357.1615,67218.0
2023-03-29 15:30:00,368.57,368.58,368.26,368.31,50002.0,357.1518,357.1615,356.8514,356.8999,50002.0
2023-03-29 15:40:00,368.29,368.84,368.18,368.8,46695.0,356.8805,357.4135,356.7739,357.3747,46695.0
2023-03-29 15:50:00,368.83,368.94,368.35,368.7,199618.0,357.4038,357.5104,356.9386,357.2778,199618.0
2023-03-30 09:30:00,371.23,371.35,370.71,370.85,264890.0,359.7294,359.8457,359.2255,359.3612,264890.0
2023-03-30 09:40:00,370.91,371.15,370.75,371.09,63314.0,359.4193,359.6519,359.2643,359.5938,63314.0
2023-03-30 09:50:00,371.13,371.22,370.76,371.22,62418.0,359.6325,359.7197,359.274,359.7197,62418.0
2023-03-30 10:00:00,371.25,371.48,370.49,370.57,91321.0,359.7488,359.9717,359.0123,359.0899,91321.0
2023-03-30 10:10:00,370.57,370.68,370.08,370.37,92320.0,359.0899,359.1965,358.615,358.8961,92320.0
2023-03-30 10:20:00,370.35,371.21,370.29,370.98,74897.0,358.8767,359.71,358.8185,359.4872,74897.0
2023-03-30 10:30:00,371.0,371.31,370.64,371.04,118368.0,359.5065,359.8069,359.1577,359.5453,118368.0
2023-03-30 10:40:00,371.06,371.22,370.84,370.91,111146.0,359.5647,359.7197,359.3515,359.4193,111146.0
2023-03-30 10:50:00,370.93,371.08,370.63,370.77,83191.0,359.4387,359.5841,359.148,359.2837,83191.0
2023-03-30 11:00:00,370.81,370.94,370.6,370.85,34808.0,359.3224,359.4484,359.1189,359.3612,34808.0
2023-03-30 11:10:00,370.9,371.16,370.43,370.73,68653.0,359.4096,359.6616,358.9542,359.2449,68653.0
2023-03-30 11:20:00,370.83,370.92,370.59,370.68,31025.0,359.3418,359.429,359.1092,359.1965,31025.0
2023-03-30 11:30:00,370.66,370.66,370.28,370.44,35284.0,359.1771,359.1771,358.8089,358.9639,35284.0
2023-03-30 11:40:00,370.44,370.71,370.0,370.07,39206.0,358.9639,359.2255,358.5375,358.6054,39206.0
2023-03-30 11:50:00,370.06,370.41,370.06,370.26,28764.0,358.5957,358.9348,358.5957,358.7895,28764.0
2023-03-30 12:00:00,370.3,370.44,370.0,370.41,28363.0,358.8282,358.9639,358.5375,358.9348,28363.0
2023-03-30 12:10:00,370.35,370.47,369.98,370.17,27424.0,358.8767,358.993,358.5181,358.7023,27424.0
2023-03-30 12:20:00,370.19,370.19,369.95,370.0,30793.0,358.7216,358.7216,358.4891,358.5375,30793.0
2023-03-30 12:30:00,370.05,370.05,369.46,369.55,38256.0,358.586,358.586,358.0143,358.1015,38256.0
2023-03-30 12:40:00,369.62,369.88,369.38,369.49,37113.0,358.1693,358.4212,357.9367,358.0433,37113.0
2023-03-30 12:50:00,369.44,369.97,369.44,369.67,32579.0,357.9949,358.5085,357.9949,358.2178,32579.0
2023-03-30 13:00:00,369.59,369.98,369.57,369.8,23711.0,358.1402,358.5181,358.1208,358.3437,23711.0
2023-03-30 13:10:00,369.84,370.0,369.73,369.81,48490.0,358.3825,358.5375,358.2759,358.3534,48490.0
2023-03-30 13:20:00,369.87,370.05,369.65,369.7,49967.0,358.4116,358.586,358.1984,358.2468,49967.0
2023-03-30 13:30:00,369.71,369.71,369.23,369.29,34586.0,358.2565,358.2565,357.7914,357.8495,34586.0
2023-03-30 13:40:00,369.31,369.4,369.1,369.34,23782.0,357.8689,357.9561,357.6654,357.898,23782.0
2023-03-30 13:50:00,369.37,369.64,369.29,369.58,35433.0,357.927,358.1887,357.8495,358.1305,35433.0
2023-03-30 14:00:00,369.63,369.9,369.56,369.81,43598.0,358.179,358.4406,358.1112,358.3534,43598.0
2023-03-30 14:10:00,369.75,370.04,369.64,369.92,27269.0,358.2953,358.5763,358.1887,358.46,27269.0
2023-03-30 14:20:00,369.89,370.37,369.86,370.32,49413.0,358.4309,358.8961,358.4019,358.8476,49413.0
2023-03-30 14:30:00,370.35,370.68,370.12,370.35,63480.0,358.8767,359.1965,358.6538,358.8767,63480.0
2023-03-30 14:40:00,370.34,370.39,370.14,370.28,16958.0,358.867,358.9154,358.6732,358.8089,16958.0
2023-03-30 14:50:00,370.27,370.43,370.1,370.39,24652.0,358.7992,358.9542,358.6344,358.9154,24652.0
2023-03-30 15:00:00,370.35,370.61,370.12,370.26,41626.0,358.8767,359.1286,358.6538,358.7895,41626.0
2023-03-30 15:10:00,370.26,370.38,370.16,370.33,31407.0,358.7895,358.9058,358.6926,358.8573,31407.0
2023-03-30 15:20:00,370.34,370.76,370.34,370.66,53812.0,358.867,359.274,358.867,359.1771,53812.0
2023-03-30 15:30:00,370.66,370.91,370.58,370.86,60313.0,359.1771,359.4193,359.0996,359.3709,60313.0
2023-03-30 15:40:00,370.84,370.88,370.51,370.52,46135.0,359.3515,359.3903,359.0317,359.0414,46135.0
2023-03-30 15:50:00,370.53,370.94,370.53,370.86,209181.0,359.0511,359.4484,359.0511,359.3709,209181.0
2023-03-31 09:30:00,371.78,372.56,371.65,372.38,197306.0,360.2624,361.0182,360.1364,360.8438,197306.0
2023-03-31 09:40:00,372.44,372.75,372.35,372.62,170369.0,360.9019,361.2023,360.8147,361.0764,170369.0
2023-03-31 09:50:00,372.69,372.76,372.44,372.53,36822.0,361.1442,361.212,360.9019,360.9891,36822.0
2023-03-31 10:00:00,372.57,372.96,372.5,372.51,58109.0,361.0279,361.4058,360.9601,360.9698,58109.0
2023-03-31 10:10:00,372.51,372.68,372.43,372.57,38898.0,360.9698,361.1345,360.8922,361.0279,38898.0
2023-03-31 10:20:00,372.52,372.95,372.45,372.69,66960.0,360.9795,361.3961,360.9116,361.1442,66960.0
2023-03-31 10:30:00,372.61,373.12,372.61,372.96,37007.0,361.0667,361.5609,361.0667,361.4058,37007.0
2023-03-31 10:40:00,372.99,373.26,372.95,373.18,23626.0,361.4349,361.6965,361.3961,361.619,23626.0
2023-03-31 10:50:00,373.16,373.21,372.81,373.17,27543.0,361.5996,361.6481,361.2605,361.6093,27543.0
2023-03-31 11:00:00,373.2,373.3,373.04,373.13,48982.0,361.6384,361.7353,361.4833,361.5706,48982.0
2023-03-31 11:10:00,373.11,373.57,373.1,373.47,34637.0,361.5512,361.9969,361.5415,361.9,34637.0
2023-03-31 11:20:00,373.48,373.93,373.46,373.67,33820.0,361.9097,362.3458,361.8903,362.0938,33820.0
2023-03-31 11:30:00,373.66,373.79,373.58,373.69,40308.0,362.0841,362.2101,362.0066,362.1132,40308.0
2023-03-31 11:40:00,373.69,373.88,373.65,373.76,84191.0,362.1132,362.2973,362.0745,362.181,84191.0
2023-03-31 11:50:00,373.76,374.04,373.76,374.04,47002.0,362.181,362.4524,362.181,362.4524,47002.0
2023-03-31 12:00:00,374.02,374.23,373.97,374.06,47669.0,362.433,362.6365,362.3845,362.4717,47669.0
2023-03-31 12:10:00,374.09,374.27,374.08,374.24,42448.0,362.5008,362.6752,362.4911,362.6462,42448.0
2023-03-31 12:20:00,374.27,374.54,374.2,374.47,76101.0,362.6752,362.9369,362.6074,362.869,76101.0
2023-03-31 12:30:00,374.48,374.48,374.09,374.14,36979.0,362.8787,362.8787,362.5008,362.5493,36979.0
2023-03-31 12:40:00,374.1,374.34,373.97,374.14,79337.0,362.5105,362.7431,362.3845,362.5493,79337.0
2023-03-31 12:50:00,374.14,374.23,373.96,374.12,26607.0,362.5493,362.6365,362.3748,362.5299,26607.0
2023-03-31 13:00:00,374.12,374.18,373.83,374.13,47201.0,362.5299,362.588,362.2489,362.5396,47201.0
2023-03-31 13:10:00,374.12,374.21,373.96,374.13,42509.0,362.5299,362.6171,362.3748,362.5396,42509.0
2023-03-31 13:20:00,374.13,374.15,373.89,373.92,16057.0,362.5396,362.559,362.307,362.3361,16057.0
2023-03-31 13:30:00,373.98,373.98,373.7,373.84,30146.0,362.3942,362.3942,362.1229,362.2586,30146.0
2023-03-31 13:40:00,373.84,373.93,373.67,373.71,24183.0,362.2586,362.3458,362.0938,362.1326,24183.0
2023-03-31 13:50:00,373.67,374.13,373.62,374.04,25587.0,362.0938,362.5396,362.0454,362.4524,25587.0
2023-03-31 14:00:00,374.06,374.56,374.05,374.41,27491.0,362.4717,362.9563,362.4621,362.8109,27491.0
2023-03-31 14:10:00,374.44,374.5,374.22,374.23,31345.0,362.84,362.8981,362.6268,362.6365,31345.0
2023-03-31 14:20:00,374.24,374.33,373.87,374.1,21997.0,362.6462,362.7334,362.2876,362.5105,21997.0
2023-03-31 14:30:00,374.11,374.24,373.95,374.13,34808.0,362.5202,362.6462,362.3652,362.5396,34808.0
2023-03-31 14:40:00,374.14,374.41,374.12,374.36,35345.0,362.5493,362.8109,362.5299,362.7625,35345.0
2023-03-31 14:50:00,374.35,374.43,374.13,374.38,55332.0,362.7528,362.8303,362.5396,362.7818,55332.0
2023-03-31 15:00:00,374.4,375.03,374.4,374.92,102467.0,362.8012,363.4117,362.8012,363.3051,102467.0
2023-03-31 15:10:00,374.91,375.22,374.71,375.21,111547.0,363.2954,363.5958,363.1016,363.5861,111547.0
2023-03-31 15:20:00,375.21,375.81,375.21,375.71,81076.0,363.5861,364.1675,363.5861,364.0706,81076.0
2023-03-31 15:30:00,375.7,375.9,375.04,375.1,127623.0,364.0609,364.2547,363.4214,363.4795,127623.0
2023-03-31 15:40:00,375.05,375.19,374.86,375.0,108415.0,363.4311,363.5667,363.247,363.3826,108415.0
2023-03-31 15:50:00,375.03,376.34,374.84,376.05,736814.0,363.4117,364.6811,363.2276,364.4001,736814.0
2023-04-03 09:30:00,375.6,376.53,375.6,376.52,231455.0,363.964,364.8652,363.964,364.8555,231455.0
2023-04-03 09:40:00,376.54,377.05,376.27,377.03,83208.0,364.8749,365.3691,364.6133,365.3497,83208.0
2023-04-03 09:50:00,377.09,377.29,376.64,376.76,66138.0,365.4079,365.6017,364.9718,365.0881,66138.0
2023-04-03 10:00:00,376.85,377.4,376.77,377.18,102253.0,365.1753,365.7083,365.0978,365.4951,102253.0
2023-04-03 10:10:00,377.16,377.57,376.92,377.46,88166.0,365.4757,365.873,365.2431,365.7664,88166.0
2023-04-03 10:20:00,377.56,377.85,377.37,377.75,56478.0,365.8633,366.1443,365.6792,366.0474,56478.0
2023-04-03 10:30:00,377.84,377.91,376.93,377.04,69979.0,366.1346,366.2025,365.2528,365.3594,69979.0
2023-04-03 10:40:00,376.99,377.11,376.3,376.38,80685.0,365.311,365.4273,364.6424,364.7199,80685.0
2023-04-03 10:50:00,376.37,376.46,375.72,375.73,208977.0,364.7102,364.7974,364.0803,364.09,208977.0
2023-04-03 11:00:00,375.74,375.95,375.4,375.49,71594.0,364.0997,364.3032,363.7702,363.8574,71594.0
2023-04-03 11:10:00,375.43,375.8,375.22,375.76,76547.0,363.7993,364.1578,363.5958,364.1191,76547.0
2023-04-03 11:20:00,375.79,375.87,375.63,375.78,36295.0,364.1482,364.2257,363.9931,364.1385,36295.0
2023-04-03 11:30:00,375.77,376.02,375.74,375.88,29617.0,364.1288,364.371,364.0997,364.2354,29617.0
2023-04-03 11:40:00,375.96,376.04,375.72,375.98,51910.0,364.3129,364.3904,364.0803,364.3323,51910.0
2023-04-03 11:50:00,376.0,376.19,375.81,376.18,21955.0,364.3516,364.5358,364.1675,364.5261,21955.0
2023-04-03 12:00:00,376.2,376.35,376.08,376.28,33715.0,364.5455,364.6908,364.4292,364.623,33715.0
2023-04-03 12:10:00,376.27,376.54,376.19,376.51,68891.0,364.6133,364.8749,364.5358,364.8458,68891.0
2023-04-03 12:20:00,376.51,376.53,376.2,376.33,23480.0,364.8458,364.8652,364.5455,364.6714,23480.0
2023-04-03 12:30:00,376.32,376.4,376.19,376.37,22020.0,364.6617,364.7393,364.5358,364.7102,22020.0
2023-04-03 12:40:00,376.37,376.39,376.1,376.29,15377.0,364.7102,364.7296,364.4486,364.6327,15377.0
2023-04-03 12:50:00,376.25,376.44,375.96,376.01,28270.0,364.5939,364.778,364.3129,364.3613,28270.0
2023-04-03 13:00:00,375.98,376.17,375.7,376.14,21777.0,364.3323,364.5164,364.0609,364.4873,21777.0
2023-04-03 13:10:00,376.19,376.36,376.18,376.36,37391.0,364.5358,364.7005,364.5261,364.7005,37391.0
2023-04-03 13:20:00,376.35,376.42,375.94,375.94,40026.0,364.6908,364.7586,364.2935,364.2935,40026.0
2023-04-03 13:30:00,375.92,376.28,375.83,376.13,45391.0,364.2741,364.623,364.1869,364.4776,45391.0
2023-04-03 13:40:00,376.08,376.08,375.71,375.81,29736.0,364.4292,364.4292,364.0706,364.1675,29736.0
2023-04-03 13:50:00,375.81,376.02,375.66,375.94,33091.0,364.1675,364.371,364.0222,364.2935,33091.0
2023-04-03 14:00:00,375.94,376.15,375.83,376.02,44194.0,364.2935,364.497,364.1869,364.371,44194.0
2023-04-03 14:10:00,375.96,376.17,375.9,376.06,22003.0,364.3129,364.5164,364.2547,364.4098,22003.0
2023-04-03 14:20:00,375.99,376.35,375.91,376.29,21054.0,364.342,364.6908,364.2644,364.6327,21054.0
2023-04-03 14:30:00,376.29,376.83,376.26,376.75,97228.0,364.6327,365.1559,364.6036,365.0784,97228.0
2023-04-03 14:40:00,376.79,376.94,376.66,376.87,16123.0,365.1172,365.2625,364.9912,365.1947,16123.0
2023-04-03 14:50:00,376.86,377.07,376.86,377.01,42073.0,365.185,365.3885,365.185,365.3304,42073.0
2023-04-03 15:00:00,377.04,377.29,376.94,377.04,71601.0,365.3594,365.6017,365.2625,365.3594,71601.0
2023-04-03 15:10:00,377.1,377.34,377.07,377.17,39327.0,365.4176,365.6501,365.3885,365.4854,39327.0
2023-04-03 15:20:00,377.17,377.56,377.1,377.43,43974.0,365.4854,365.8633,365.4176,365.7373,43974.0
2023-04-03 15:30:00,377.43,377.7,377.33,377.35,46541.0,365.7373,365.999,365.6404,365.6598,46541.0
2023-04-03 15:40:00,377.36,377.64,377.15,377.43,97374.0,365.6695,365.9408,365.466,365.7373,97374.0
2023-04-03 15:50:00,377.43,377.75,377.23,377.53,182507.0,365.7373,366.0474,365.5435,365.8343,182507.0
2023-04-04 09:30:00,378.19,378.2,377.7,377.7,144025.0,366.4738,366.4835,365.999,365.999,144025.0
2023-04-04 09:40:00,377.72,377.73,377.09,377.4,53003.0,366.0184,366.0281,365.4079,365.7083,53003.0
2023-04-04 09:50:00,377.47,377.7,377.37,377.57,44593.0,365.7761,365.999,365.6792,365.873,44593.0
2023-04-04 10:00:00,377.62,378.4,377.62,377.93,115229.0,365.9215,366.6773,365.9215,366.2219,115229.0
2023-04-04 10:10:00,377.91,378.21,377.4,377.48,54282.0,366.2025,366.4932,365.7083,365.7858,54282.0
2023-04-04 10:20:00,377.48,377.49,376.65,377.03,71986.0,365.7858,365.7955,364.9815,365.3497,71986.0
2023-04-04 10:30:00,377.06,377.6,377.04,377.12,60246.0,365.3788,365.9021,365.3594,365.437,60246.0
2023-04-04 10:40:00,377.06,377.06,376.5,376.51,70200.0,365.3788,365.3788,364.8362,364.8458,70200.0
2023-04-04 10:50:00,376.56,376.92,376.25,376.42,61996.0,364.8943,365.2431,364.5939,364.7586,61996.0
2023-04-04 11:00:00,376.35,376.36,375.65,375.7,38103.0,364.6908,364.7005,364.0125,364.0609,38103.0
2023-04-04 11:10:00,375.78,375.92,375.03,375.34,35269.0,364.1385,364.2741,363.4117,363.7121,35269.0
2023-04-04 11:20:00,375.29,375.77,375.29,375.64,69138.0,363.6636,364.1288,363.6636,364.0028,69138.0
2023-04-04 11:30:00,375.59,375.75,375.23,375.45,45264.0,363.9544,364.1094,363.6055,363.8187,45264.0
2023-04-04 11:40:00,375.42,375.83,375.29,375.64,27431.0,363.7896,364.1869,363.6636,364.0028,27431.0
2023-04-04 11:50:00,375.54,375.61,375.06,375.1,45825.0,363.9059,363.9737,363.4408,363.4795,45825.0
2023-04-04 12:00:00,375.07,375.26,374.34,374.51,41634.0,363.4505,363.6346,362.7431,362.9078,41634.0
2023-04-04 12:10:00,374.55,374.69,374.25,374.32,47502.0,362.9466,363.0822,362.6559,362.7237,47502.0
2023-04-04 12:20:00,374.24,375.08,374.13,375.05,69200.0,362.6462,363.4602,362.5396,363.4311,69200.0
2023-04-04 12:30:00,375.12,375.26,374.75,374.86,40707.0,363.4989,363.6346,363.1404,363.247,40707.0
2023-04-04 12:40:00,374.85,375.27,374.85,375.18,35713.0,363.2373,363.6443,363.2373,363.5571,35713.0
2023-04-04 12:50:00,375.25,375.27,374.93,375.15,38302.0,363.6249,363.6443,363.3148,363.528,38302.0
2023-04-04 13:00:00,375.14,375.55,374.95,375.33,29739.0,363.5183,363.9156,363.3342,363.7024,29739.0
2023-04-04 13:10:00,375.1,375.72,375.09,375.7,28885.0,363.4795,364.0803,363.4698,364.0609,28885.0
2023-04-04 13:20:00,375.67,375.84,375.54,375.75,30075.0,364.0319,364.1966,363.9059,364.1094,30075.0
2023-04-04 13:30:00,375.77,375.98,375.66,375.84,45012.0,364.1288,364.3323,364.0222,364.1966,45012.0
2023-04-04 13:40:00,375.87,375.96,375.28,375.63,38531.0,364.2257,364.3129,363.654,363.9931,38531.0
2023-04-04 13:50:00,375.68,375.7,375.4,375.47,38586.0,364.0416,364.0609,363.7702,363.8381,38586.0
2023-04-04 14:00:00,375.4,375.65,375.3,375.46,26327.0,363.7702,364.0125,363.6733,363.8284,26327.0
2023-04-04 14:10:00,375.47,375.69,375.26,375.33,17989.0,363.8381,364.0513,363.6346,363.7024,17989.0
2023-04-04 14:20:00,375.32,375.41,374.75,374.8,46428.0,363.6927,363.7799,363.1404,363.1888,46428.0
2023-04-04 14:30:00,374.76,375.22,374.56,375.09,35227.0,363.1501,363.5958,362.9563,363.4698,35227.0
2023-04-04 14:40:00,375.1,375.19,374.9,375.0,38744.0,363.4795,363.5667,363.2857,363.3826,38744.0
2023-04-04 14:50:00,375.14,375.14,374.57,374.75,38567.0,363.5183,363.5183,362.966,363.1404,38567.0
2023-04-04 15:00:00,374.65,375.1,374.53,374.99,63698.0,363.0435,363.4795,362.9272,363.3729,63698.0
2023-04-04 15:10:00,374.99,375.16,374.68,375.14,34292.0,363.3729,363.5377,363.0725,363.5183,34292.0
2023-04-04 15:20:00,375.11,375.3,374.62,374.62,35610.0,363.4892,363.6733,363.0144,363.0144,35610.0
2023-04-04 15:30:00,374.69,374.79,374.37,374.77,49332.0,363.0822,363.1791,362.7721,363.1598,49332.0
2023-04-04 15:40:00,374.8,374.87,374.36,374.58,68526.0,363.1888,363.2567,362.7625,362.9756,68526.0
2023-04-04 15:50:00,374.56,375.47,374.55,375.44,159961.0,362.9563,363.8381,362.9466,363.809,159961.0
2023-04-05 09:30:00,374.71,375.08,374.59,374.71,259509.0,363.1016,363.4602,362.9853,363.1016,259509.0
2023-04-05 09:40:00,374.69,375.14,374.63,374.9,45026.0,363.0822,363.5183,363.0241,363.2857,45026.0
2023-04-05 09:50:00,374.91,375.4,374.88,375.17,45884.0,363.2954,363.7702,363.2663,363.5474,45884.0
2023-04-05 10:00:00,375.22,375.42,374.22,374.43,82369.0,363.5958,363.7896,362.6268,362.8303,82369.0
2023-04-05 10:10:00,374.38,374.57,374.16,374.33,45310.0,362.7818,362.966,362.5687,362.7334,45310.0
2023-04-05 10:20:00,374.38,374.94,374.12,374.21,52589.0,362.7818,363.3245,362.5299,362.6171,52589.0
2023-04-05 10:30:00,374.09,374.57,374.09,374.29,37563.0,362.5008,362.966,362.5008,362.6946,37563.0
2023-04-05 10:40:00,374.26,374.27,373.5,373.6,71700.0,362.6656,362.6752,361.9291,362.026,71700.0
2023-04-05 10:50:00,373.61,373.61,373.2,373.32,55530.0,362.0357,362.0357,361.6384,361.7547,55530.0
2023-04-05 11:00:00,373.29,373.63,373.11,373.58,48646.0,361.7256,362.0551,361.5512,362.0066,48646.0
2023-04-05 11:10:00,373.58,373.92,373.46,373.76,57079.0,362.0066,362.3361,361.8903,362.181,57079.0
2023-04-05 11:20:00,373.71,373.81,373.4,373.52,46118.0,362.1326,362.2295,361.8322,361.9485,46118.0
2023-04-05 11:30:00,373.54,374.26,373.45,374.09,46250.0,361.9679,362.6656,361.8806,362.5008,46250.0
2023-04-05 11:40:00,374.08,374.14,373.71,373.8,61286.0,362.4911,362.5493,362.1326,362.2198,61286.0
2023-04-05 11:50:00,373.8,373.96,373.53,373.96,26602.0,362.2198,362.3748,361.9582,362.3748,26602.0
2023-04-05 12:00:00,373.96,374.01,373.43,373.5,51604.0,362.3748,362.4233,361.8613,361.9291,51604.0
2023-04-05 12:10:00,373.45,373.62,373.16,373.59,47564.0,361.8806,362.0454,361.5996,362.0163,47564.0
2023-04-05 12:20:00,373.63,373.64,372.92,373.12,69029.0,362.0551,362.0648,361.3671,361.5609,69029.0
2023-04-05 12:30:00,373.12,373.47,372.89,373.3,44963.0,361.5609,361.9,361.338,361.7353,44963.0
2023-04-05 12:40:00,373.3,373.36,373.0,373.02,35819.0,361.7353,361.7934,361.4446,361.464,35819.0
2023-04-05 12:50:00,373.03,373.28,372.89,373.14,29069.0,361.4737,361.7159,361.338,361.5803,29069.0
2023-04-05 13:00:00,373.13,373.59,373.0,373.36,19430.0,361.5706,362.0163,361.4446,361.7934,19430.0
2023-04-05 13:10:00,373.32,373.81,373.32,373.8,53116.0,361.7547,362.2295,361.7547,362.2198,53116.0
2023-04-05 13:20:00,373.8,373.96,373.64,373.81,45496.0,362.2198,362.3748,362.0648,362.2295,45496.0
2023-04-05 13:30:00,373.84,373.96,373.68,373.86,30816.0,362.2586,362.3748,362.1035,362.2779,30816.0
2023-04-05 13:40:00,373.88,373.89,373.5,373.54,28659.0,362.2973,362.307,361.9291,361.9679,28659.0
2023-04-05 13:50:00,373.62,374.1,373.62,374.06,36390.0,362.0454,362.5105,362.0454,362.4717,36390.0
2023-04-05 14:00:00,374.05,374.52,374.03,374.26,38527.0,362.4621,362.9175,362.4427,362.6656,38527.0
2023-04-05 14:10:00,374.22,374.29,373.99,374.25,47543.0,362.6268,362.6946,362.4039,362.6559,47543.0
2023-04-05 14:20:00,374.25,374.25,373.96,374.0,29140.0,362.6559,362.6559,362.3748,362.4136,29140.0
2023-04-05 14:30:00,373.97,374.62,373.96,374.43,61969.0,362.3845,363.0144,362.3748,362.8303,61969.0
2023-04-05 14:40:00,374.43,374.57,374.14,374.37,135201.0,362.8303,362.966,362.5493,362.7721,135201.0
2023-04-05 14:50:00,374.36,374.47,374.27,374.34,89556.0,362.7625,362.869,362.6752,362.7431,89556.0
2023-04-05 15:00:00,374.3,374.37,373.89,373.96,129946.0,362.7043,362.7721,362.307,362.3748,129946.0
2023-04-05 15:10:00,373.98,374.0,373.78,373.79,70966.0,362.3942,362.4136,362.2004,362.2101,70966.0
2023-04-05 15:20:00,373.79,374.24,373.77,374.09,93013.0,362.2101,362.6462,362.1907,362.5008,93013.0
2023-04-05 15:30:00,374.1,374.51,374.1,374.27,55723.0,362.5105,362.9078,362.5105,362.6752,55723.0
2023-04-05 15:40:00,374.23,374.59,374.09,374.3,89988.0,362.6365,362.9853,362.5008,362.7043,89988.0
2023-04-05 15:50:00,374.4,374.69,374.33,374.52,117787.0,362.8012,363.0822,362.7334,362.9175,117787.0
2023-04-06 09:30:00,373.67,373.8,372.93,373.02,162200.0,362.0938,362.2198,361.3768,361.464,162200.0
2023-04-06 09:40:00,373.0,373.07,372.72,372.94,34376.0,361.4446,361.5124,361.1733,361.3864,34376.0
2023-04-06 09:50:00,372.94,373.17,372.72,373.08,54042.0,361.3864,361.6093,361.1733,361.5221,54042.0
2023-04-06 10:00:00,373.12,373.77,373.06,373.63,44590.0,361.5609,362.1907,361.5027,362.0551,44590.0
2023-04-06 10:10:00,373.67,374.16,373.65,373.96,85859.0,362.0938,362.5687,362.0745,362.3748,85859.0
2023-04-06 10:20:00,373.92,373.92,373.56,373.7,63010.0,362.3361,362.3361,361.9872,362.1229,63010.0
2023-04-06 10:30:00,373.75,374.02,373.5,373.58,58095.0,362.1714,362.433,361.9291,362.0066,58095.0
2023-04-06 10:40:00,373.6,373.7,373.11,373.43,81040.0,362.026,362.1229,361.5512,361.8613,81040.0
2023-04-06 10:50:00,373.45,373.5,373.1,373.35,60051.0,361.8806,361.9291,361.5415,361.7837,60051.0
2023-04-06 11:00:00,373.38,374.04,373.18,373.88,43678.0,361.8128,362.4524,361.619,362.2973,43678.0
2023-04-06 11:10:00,373.9,374.11,373.82,373.98,38959.0,362.3167,362.5202,362.2392,362.3942,38959.0
2023-04-06 11:20:00,374.04,374.21,373.91,374.05,34706.0,362.4524,362.6171,362.3264,362.4621,34706.0
2023-04-06 11:30:00,374.02,374.46,373.96,374.4,34203.0,362.433,362.8594,362.3748,362.8012,34203.0
2023-04-06 11:40:00,374.38,374.93,374.38,374.75,39267.0,362.7818,363.3148,362.7818,363.1404,39267.0
2023-04-06 11:50:00,374.71,374.95,374.63,374.92,41825.0,363.1016,363.3342,363.0241,363.3051,41825.0
2023-04-06 12:00:00,374.98,375.41,374.98,375.14,68284.0,363.3632,363.7799,363.3632,363.5183,68284.0
2023-04-06 12:10:00,375.12,375.4,375.06,375.16,49044.0,363.4989,363.7702,363.4408,363.5377,49044.0
2023-04-06 12:20:00,375.16,375.34,375.04,375.25,77676.0,363.5377,363.7121,363.4214,363.6249,77676.0
2023-04-06 12:30:00,375.3,375.77,375.26,375.66,33401.0,363.6733,364.1288,363.6346,364.0222,33401.0
2023-04-06 12:40:00,375.64,375.87,375.59,375.61,32050.0,364.0028,364.2257,363.9544,363.9737,32050.0
2023-04-06 12:50:00,375.63,375.81,375.33,375.41,39044.0,363.9931,364.1675,363.7024,363.7799,39044.0
2023-04-06 13:00:00,375.37,375.73,375.23,375.61,30001.0,363.7412,364.09,363.6055,363.9737,30001.0
2023-04-06 13:10:00,375.59,375.84,375.53,375.74,30028.0,363.9544,364.1966,363.8962,364.0997,30028.0
2023-04-06 13:20:00,375.74,375.92,375.71,375.75,45039.0,364.0997,364.2741,364.0706,364.1094,45039.0
2023-04-06 13:30:00,375.77,375.94,375.55,375.81,31033.0,364.1288,364.2935,363.9156,364.1675,31033.0
2023-04-06 13:40:00,375.82,375.84,375.52,375.62,29460.0,364.1772,364.1966,363.8865,363.9834,29460.0
2023-04-06 13:50:00,375.63,375.79,375.53,375.62,52869.0,363.9931,364.1482,363.8962,363.9834,52869.0
2023-04-06 14:00:00,375.63,375.85,375.55,375.78,51732.0,363.9931,364.2063,363.9156,364.1385,51732.0
2023-04-06 14:10:00,375.8,376.07,375.75,375.91,48147.0,364.1578,364.4195,364.1094,364.2644,48147.0
2023-04-06 14:20:00,375.93,376.07,375.83,376.01,35243.0,364.2838,364.4195,364.1869,364.3613,35243.0
2023-04-06 14:30:00,376.05,376.19,375.93,375.93,59018.0,364.4001,364.5358,364.2838,364.2838,59018.0
2023-04-06 14:40:00,375.94,376.07,375.9,375.92,51938.0,364.2935,364.4195,364.2547,364.2741,51938.0
2023-04-06 14:50:00,375.93,376.06,375.62,375.71,36371.0,364.2838,364.4098,363.9834,364.0706,36371.0
2023-04-06 15:00:00,375.73,375.9,375.7,375.72,90334.0,364.09,364.2547,364.0609,364.0803,90334.0
2023-04-06 15:10:00,375.72,375.72,375.32,375.35,57221.0,364.0803,364.0803,363.6927,363.7218,57221.0
2023-04-06 15:20:00,375.33,375.65,375.26,375.63,140863.0,363.7024,364.0125,363.6346,363.9931,140863.0
2023-04-06 15:30:00,375.65,375.88,375.63,375.72,53818.0,364.0125,364.2354,363.9931,364.0803,53818.0
2023-04-06 15:40:00,375.71,375.82,375.54,375.81,61188.0,364.0706,364.1772,363.9059,364.1675,61188.0
2023-04-06 15:50:00,375.83,375.98,375.54,375.91,269048.0,364.1869,364.3323,363.9059,364.2644,269048.0
2023-04-10 09:30:00,373.55,373.75,372.96,373.33,212237.0,361.9775,362.1714,361.4058,361.7644,212237.0
2023-04-10 09:40:00,373.35,373.74,373.28,373.34,80625.0,361.7837,362.1617,361.7159,361.7741,80625.0
2023-04-10 09:50:00,373.33,373.46,372.97,373.18,55735.0,361.7644,361.8903,361.4155,361.619,55735.0
2023-04-10 10:00:00,373.06,373.81,373.03,373.77,49312.0,361.5027,362.2295,361.4737,362.1907,49312.0
2023-04-10 10:10:00,373.79,374.03,373.66,373.71,30300.0,362.2101,362.4427,362.0841,362.1326,30300.0
2023-04-10 10:20:00,373.73,373.73,373.28,373.41,73449.0,362.152,362.152,361.7159,361.8419,73449.0
2023-04-10 10:30:00,373.49,374.15,373.46,374.06,32766.0,361.9194,362.559,361.8903,362.4717,32766.0
2023-04-10 10:40:00,374.05,374.23,373.82,374.02,40924.0,362.4621,362.6365,362.2392,362.433,40924.0
2023-04-10 10:50:00,374.01,374.01,373.63,373.63,39258.0,362.4233,362.4233,362.0551,362.0551,39258.0
2023-04-10 11:00:00,373.67,374.14,373.66,374.12,55942.0,362.0938,362.5493,362.0841,362.5299,55942.0
2023-04-10 11:10:00,374.09,374.43,374.08,374.27,31309.0,362.5008,362.8303,362.4911,362.6752,31309.0
2023-04-10 11:20:00,374.27,374.41,374.08,374.25,20546.0,362.6752,362.8109,362.4911,362.6559,20546.0
2023-04-10 11:30:00,374.36,374.55,374.24,374.54,93054.0,362.7625,362.9466,362.6462,362.9369,93054.0
2023-04-10 11:40:00,374.53,374.6,374.4,374.53,30300.0,362.9272,362.995,362.8012,362.9272,30300.0
2023-04-10 11:50:00,374.52,374.52,373.87,373.88,28636.0,362.9175,362.9175,362.2876,362.2973,28636.0
2023-04-10 12:00:00,373.87,373.91,373.24,373.41,25321.0,362.2876,362.3264,361.6772,361.8419,25321.0
2023-04-10 12:10:00,373.48,373.65,373.41,373.64,26819.0,361.9097,362.0745,361.8419,362.0648,26819.0
2023-04-10 12:20:00,373.69,373.92,373.68,373.8,18105.0,362.1132,362.3361,362.1035,362.2198,18105.0
2023-04-10 12:30:00,373.83,375.02,373.82,374.89,34358.0,362.2489,363.402,362.2392,363.276,34358.0
2023-04-10 12:40:00,374.9,375.15,374.77,374.99,26087.0,363.2857,363.528,363.1598,363.3729,26087.0
2023-04-10 12:50:00,375.02,375.09,374.9,375.08,89792.0,363.402,363.4698,363.2857,363.4602,89792.0
2023-04-10 13:00:00,375.11,375.34,375.06,375.32,30217.0,363.4892,363.7121,363.4408,363.6927,30217.0
2023-04-10 13:10:00,375.33,375.54,375.29,375.44,27475.0,363.7024,363.9059,363.6636,363.809,27475.0
2023-04-10 13:20:00,375.37,375.47,375.22,375.46,18864.0,363.7412,363.8381,363.5958,363.8284,18864.0
2023-04-10 13:30:00,375.47,375.52,375.17,375.18,31004.0,363.8381,363.8865,363.5474,363.5571,31004.0
2023-04-10 13:40:00,375.19,375.62,375.01,375.53,38798.0,363.5667,363.9834,363.3923,363.8962,38798.0
2023-04-10 13:50:00,375.53,375.57,375.27,375.37,34705.0,363.8962,363.935,363.6443,363.7412,34705.0
2023-04-10 14:00:00,375.41,375.57,375.18,375.32,20040.0,363.7799,363.935,363.5571,363.6927,20040.0
2023-04-10 14:10:00,375.32,375.79,375.28,375.69,30399.0,363.6927,364.1482,363.654,364.0513,30399.0
2023-04-10 14:20:00,375.75,375.78,375.45,375.51,12820.0,364.1094,364.1385,363.8187,363.8768,12820.0
2023-04-10 14:30:00,375.57,375.69,375.37,375.43,22229.0,363.935,364.0513,363.7412,363.7993,22229.0
2023-04-10 14:40:00,375.44,375.45,375.2,375.31,33225.0,363.809,363.8187,363.5764,363.683,33225.0
2023-04-10 14:50:00,375.33,375.84,375.32,375.79,31756.0,363.7024,364.1966,363.6927,364.1482,31756.0
2023-04-10 15:00:00,375.86,375.97,375.67,375.8,40157.0,364.216,364.3226,364.0319,364.1578,40157.0
2023-04-10 15:10:00,375.83,375.83,375.55,375.79,73879.0,364.1869,364.1869,363.9156,364.1482,73879.0
2023-04-10 15:20:00,375.82,375.84,375.49,375.5,27179.0,364.1772,364.1966,363.8574,363.8671,27179.0
2023-04-10 15:30:00,375.59,375.7,375.43,375.69,52057.0,363.9544,364.0609,363.7993,364.0513,52057.0
2023-04-10 15:40:00,375.65,375.96,375.54,375.89,46280.0,364.0125,364.3129,363.9059,364.2451,46280.0
2023-04-10 15:50:00,375.94,376.39,375.7,376.35,260386.0,364.2935,364.7296,364.0609,364.6908,260386.0
2023-04-11 09:30:00,376.9,376.92,376.32,376.56,117866.0,365.2238,365.2431,364.6617,364.8943,117866.0
2023-04-11 09:40:00,376.53,376.72,376.26,376.59,28811.0,364.8652,365.0493,364.6036,364.9234,28811.0
2023-04-11 09:50:00,376.51,376.57,376.15,376.24,27620.0,364.8458,364.904,364.497,364.5842,27620.0
2023-04-11 10:00:00,376.31,376.54,376.13,376.48,79917.0,364.652,364.8749,364.4776,364.8168,79917.0
2023-04-11 10:10:00,376.55,376.57,376.07,376.22,52014.0,364.8846,364.904,364.4195,364.5648,52014.0
2023-04-11 10:20:00,376.25,376.64,376.2,376.59,50916.0,364.5939,364.9718,364.5455,364.9234,50916.0
2023-04-11 10:30:00,376.64,376.68,375.93,376.13,26180.0,364.9718,365.0106,364.2838,364.4776,26180.0
2023-04-11 10:40:00,376.1,376.24,375.69,376.09,27880.0,364.4486,364.5842,364.0513,364.4389,27880.0
2023-04-11 10:50:00,376.2,376.22,375.97,376.09,19047.0,364.5455,364.5648,364.3226,364.4389,19047.0
2023-04-11 11:00:00,376.12,376.38,376.1,376.13,50219.0,364.4679,364.7199,364.4486,364.4776,50219.0
2023-04-11 11:10:00,376.19,376.58,376.1,376.55,36126.0,364.5358,364.9137,364.4486,364.8846,36126.0
2023-04-11 11:20:00,376.61,376.77,376.49,376.5,25908.0,364.9428,365.0978,364.8265,364.8362,25908.0
2023-04-11 11:30:00,376.46,376.56,376.19,376.46,24910.0,364.7974,364.8943,364.5358,364.7974,24910.0
2023-04-11 11:40:00,376.45,376.61,376.23,376.6,17352.0,364.7877,364.9428,364.5745,364.9331,17352.0
2023-04-11 11:50:00,376.61,376.75,376.53,376.7,25140.0,364.9428,365.0784,364.8652,365.03,25140.0
2023-04-11 12:00:00,376.75,376.87,376.67,376.75,61835.0,365.0784,365.1947,365.0009,365.0784,61835.0
2023-04-11 12:10:00,376.78,377.15,376.78,376.88,35709.0,365.1075,365.466,365.1075,365.2044,35709.0
2023-04-11 12:20:00,376.9,377.06,376.69,376.92,31963.0,365.2238,365.3788,365.0203,365.2431,31963.0
2023-04-11 12:30:00,376.97,377.05,376.52,376.61,124360.0,365.2916,365.3691,364.8555,364.9428,124360.0
2023-04-11 12:40:00,376.67,376.89,376.64,376.84,21692.0,365.0009,365.2141,364.9718,365.1656,21692.0
2023-04-11 12:50:00,376.87,377.11,376.84,377.01,24245.0,365.1947,365.4273,365.1656,365.3304,24245.0
2023-04-11 13:00:00,377.05,377.3,376.91,377.18,46609.0,365.3691,365.6114,365.2335,365.4951,46609.0
2023-04-11 13:10:00,377.17,377.18,376.8,376.98,27707.0,365.4854,365.4951,365.1269,365.3013,27707.0
2023-04-11 13:20:00,376.99,377.14,376.89,377.12,21998.0,365.311,365.4563,365.2141,365.437,21998.0
2023-04-11 13:30:00,377.13,377.24,376.98,377.1,38172.0,365.4466,365.5532,365.3013,365.4176,38172.0
2023-04-11 13:40:00,377.14,377.41,377.09,377.37,38532.0,365.4563,365.718,365.4079,365.6792,38532.0
2023-04-11 13:50:00,377.39,377.47,377.2,377.46,33488.0,365.6986,365.7761,365.5145,365.7664,33488.0
2023-04-11 14:00:00,377.5,377.51,377.26,377.38,28513.0,365.8052,365.8149,365.5726,365.6889,28513.0
2023-04-11 14:10:00,377.39,377.46,377.18,377.43,32086.0,365.6986,365.7664,365.4951,365.7373,32086.0
2023-04-11 14:20:00,377.46,377.53,377.33,377.53,22847.0,365.7664,365.8343,365.6404,365.8343,22847.0
2023-04-11 14:30:00,377.56,377.69,377.47,377.56,30439.0,365.8633,365.9893,365.7761,365.8633,30439.0
2023-04-11 14:40:00,377.58,377.67,377.57,377.59,50388.0,365.8827,365.9699,365.873,365.8924,50388.0
2023-04-11 14:50:00,377.56,377.57,377.42,377.55,27032.0,365.8633,365.873,365.7277,365.8536,27032.0
2023-04-11 15:00:00,377.52,377.55,377.23,377.31,111773.0,365.8246,365.8536,365.5435,365.6211,111773.0
2023-04-11 15:10:00,377.33,377.64,377.33,377.59,59146.0,365.6404,365.9408,365.6404,365.8924,59146.0
2023-04-11 15:20:00,377.58,377.76,377.43,377.56,59490.0,365.8827,366.0571,365.7373,365.8633,59490.0
2023-04-11 15:30:00,377.62,377.64,376.97,377.06,135994.0,365.9215,365.9408,365.2916,365.3788,135994.0
2023-04-11 15:40:00,377.03,377.1,376.48,376.52,301709.0,365.3497,365.4176,364.8168,364.8555,301709.0
2023-04-11 15:50:00,376.49,376.5,375.99,376.4,483410.0,364.8265,364.8362,364.342,364.7393,483410.0
2023-04-12 09:30:00,378.4,378.62,378.06,378.22,138453.0,366.6773,366.8905,366.3478,366.5029,138453.0
2023-04-12 09:40:00,378.28,378.4,376.79,377.22,65448.0,366.561,366.6773,365.1172,365.5339,65448.0
2023-04-12 09:50:00,377.25,377.74,376.9,377.35,47818.0,365.5629,366.0377,365.2238,365.6598,47818.0
2023-04-12 10:00:00,377.36,378.02,376.97,377.84,53957.0,365.6695,366.3091,365.2916,366.1346,53957.0
2023-04-12 10:10:00,377.89,378.31,377.75,377.77,27307.0,366.1831,366.5901,366.0474,366.0668,27307.0
2023-04-12 10:20:00,377.87,378.33,377.5,378.06,65465.0,366.1637,366.6095,365.8052,366.3478,65465.0
2023-04-12 10:30:00,378.12,378.24,376.44,376.57,71979.0,366.406,366.5223,364.778,364.904,71979.0
2023-04-12 10:40:00,376.57,377.1,376.5,376.84,58233.0,364.904,365.4176,364.8362,365.1656,58233.0
2023-04-12 10:50:00,376.82,377.03,375.83,375.97,48248.0,365.1462,365.3497,364.1869,364.3226,48248.0
2023-04-12 11:00:00,375.84,376.14,375.29,375.44,212615.0,364.1966,364.4873,363.6636,363.809,212615.0
2023-04-12 11:10:00,375.4,375.71,375.02,375.55,37838.0,363.7702,364.0706,363.402,363.9156,37838.0
2023-04-12 11:20:00,375.61,376.29,375.61,376.26,25971.0,363.9737,364.6327,363.9737,364.6036,25971.0
2023-04-12 11:30:00,376.3,376.33,375.99,376.16,24168.0,364.6424,364.6714,364.342,364.5067,24168.0
2023-04-12 11:40:00,376.06,376.84,376.06,376.74,22865.0,364.4098,365.1656,364.4098,365.0687,22865.0
2023-04-12 11:50:00,376.76,377.08,376.61,377.0,23881.0,365.0881,365.3982,364.9428,365.3207,23881.0
2023-04-12 12:00:00,377.02,377.3,376.89,377.17,16242.0,365.3401,365.6114,365.2141,365.4854,16242.0
2023-04-12 12:10:00,377.16,377.24,376.92,377.08,21411.0,365.4757,365.5532,365.2431,365.3982,21411.0
2023-04-12 12:20:00,377.04,377.34,376.92,377.16,20531.0,365.3594,365.6501,365.2431,365.4757,20531.0
2023-04-12 12:30:00,377.28,377.33,377.12,377.24,16668.0,365.592,365.6404,365.437,365.5532,16668.0
2023-04-12 12:40:00,377.24,377.42,376.9,377.19,17579.0,365.5532,365.7277,365.2238,365.5048,17579.0
2023-04-12 12:50:00,377.25,377.53,377.05,377.46,20347.0,365.5629,365.8343,365.3691,365.7664,20347.0
2023-04-12 13:00:00,377.47,377.67,377.11,377.62,20896.0,365.7761,365.9699,365.4273,365.9215,20896.0
2023-04-12 13:10:00,377.65,378.0,377.64,377.69,31633.0,365.9505,366.2897,365.9408,365.9893,31633.0
2023-04-12 13:20:00,377.71,377.86,377.48,377.74,9585.0,366.0087,366.154,365.7858,366.0377,9585.0
2023-04-12 13:30:00,377.81,377.98,377.48,377.52,37786.0,366.1056,366.2703,365.7858,365.8246,37786.0
2023-04-12 13:40:00,377.51,377.63,377.27,377.45,53084.0,365.8149,365.9312,365.5823,365.7567,53084.0
2023-04-12 13:50:00,377.45,377.56,377.36,377.46,25654.0,365.7567,365.8633,365.6695,365.7664,25654.0
2023-04-12 14:00:00,377.53,377.88,377.07,377.24,72190.0,365.8343,366.1734,365.3885,365.5532,72190.0
2023-04-12 14:10:00,377.16,377.96,376.97,377.85,61425.0,365.4757,366.2509,365.2916,366.1443,61425.0
2023-04-12 14:20:00,377.93,377.95,376.16,376.33,99392.0,366.2219,366.2412,364.5067,364.6714,99392.0
2023-04-12 14:30:00,376.25,376.27,375.59,375.68,104196.0,364.5939,364.6133,363.9544,364.0416,104196.0
2023-04-12 14:40:00,375.61,376.15,375.36,375.42,62424.0,363.9737,364.497,363.7315,363.7896,62424.0
2023-04-12 14:50:00,375.45,376.0,375.32,375.77,53260.0,363.8187,364.3516,363.6927,364.1288,53260.0
2023-04-12 15:00:00,375.77,376.08,375.38,375.55,69628.0,364.1288,364.4292,363.7509,363.9156,69628.0
2023-04-12 15:10:00,375.53,375.53,374.61,374.77,191098.0,363.8962,363.8962,363.0047,363.1598,191098.0
2023-04-12 15:20:00,374.78,374.96,374.34,374.47,105164.0,363.1694,363.3439,362.7431,362.869,105164.0
2023-04-12 15:30:00,374.43,375.05,374.37,374.99,57636.0,362.8303,363.4311,362.7721,363.3729,57636.0
2023-04-12 15:40:00,375.04,375.27,374.52,374.61,85790.0,363.4214,363.6443,362.9175,363.0047,85790.0
2023-04-12 15:50:00,374.52,374.88,374.32,374.88,433795.0,362.9175,363.2663,362.7237,363.2663,433795.0
2023-04-13 09:30:00,375.91,376.11,375.44,375.9,114288.0,364.2644,364.4582,363.809,364.2547,114288.0
2023-04-13 09:40:00,375.84,376.18,375.6,376.05,31752.0,364.1966,364.5261,363.964,364.4001,31752.0
2023-04-13 09:50:00,376.08,376.2,375.49,375.87,26272.0,364.4292,364.5455,363.8574,364.2257,26272.0
2023-04-13 10:00:00,375.88,376.49,375.7,376.33,46976.0,364.2354,364.8265,364.0609,364.6714,46976.0
2023-04-13 10:10:00,376.33,377.37,376.26,377.29,58380.0,364.6714,365.6792,364.6036,365.6017,58380.0
2023-04-13 10:20:00,377.31,377.4,377.0,377.38,58842.0,365.6211,365.7083,365.3207,365.6889,58842.0
2023-04-13 10:30:00,377.46,377.46,376.85,377.13,57962.0,365.7664,365.7664,365.1753,365.4466,57962.0
2023-04-13 10:40:00,377.06,377.06,376.75,376.9,50261.0,365.3788,365.3788,365.0784,365.2238,50261.0
2023-04-13 10:50:00,376.97,377.31,376.86,376.9,19590.0,365.2916,365.6211,365.185,365.2238,19590.0
2023-04-13 11:00:00,376.97,377.4,376.97,377.24,25297.0,365.2916,365.7083,365.2916,365.5532,25297.0
2023-04-13 11:10:00,377.22,377.3,376.98,377.08,18756.0,365.5339,365.6114,365.3013,365.3982,18756.0
2023-04-13 11:20:00,377.14,377.4,377.04,377.4,24773.0,365.4563,365.7083,365.3594,365.7083,24773.0
2023-04-13 11:30:00,377.4,377.58,377.24,377.58,54986.0,365.7083,365.8827,365.5532,365.8827,54986.0
2023-04-13 11:40:00,377.56,377.66,377.28,377.32,25955.0,365.8633,365.9602,365.592,365.6308,25955.0
2023-04-13 11:50:00,377.28,377.61,376.99,377.55,31325.0,365.592,365.9118,365.311,365.8536,31325.0
2023-04-13 12:00:00,377.61,377.87,377.56,377.58,40450.0,365.9118,366.1637,365.8633,365.8827,40450.0
2023-04-13 12:10:00,377.57,377.91,377.54,377.86,21831.0,365.873,366.2025,365.8439,366.154,21831.0
2023-04-13 12:20:00,377.81,378.02,377.79,378.01,19508.0,366.1056,366.3091,366.0862,366.2994,19508.0
2023-04-13 12:30:00,377.97,378.01,377.77,377.91,20331.0,366.2606,366.2994,366.0668,366.2025,20331.0
2023-04-13 12:40:00,377.9,377.94,377.75,377.93,30417.0,366.1928,366.2315,366.0474,366.2219,30417.0
2023-04-13 12:50:00,377.91,378.06,377.82,378.01,20224.0,366.2025,366.3478,366.1153,366.2994,20224.0
2023-04-13 13:00:00,378.06,378.15,377.66,378.11,25501.0,366.3478,366.435,365.9602,366.3963,25501.0
2023-04-13 13:10:00,378.09,378.57,378.08,378.53,55443.0,366.3769,366.842,366.3672,366.8033,55443.0
2023-04-13 13:20:00,378.53,378.58,378.37,378.42,29529.0,366.8033,366.8517,366.6482,366.6967,29529.0
2023-04-13 13:30:00,378.42,378.62,378.3,378.6,25754.0,366.6967,366.8905,366.5804,366.8711,25754.0
2023-04-13 13:40:00,378.63,379.02,378.6,378.98,35135.0,366.9002,367.2781,366.8711,367.2393,35135.0
2023-04-13 13:50:00,379.0,379.22,378.95,379.13,39643.0,367.2587,367.4719,367.2103,367.3847,39643.0
2023-04-13 14:00:00,379.12,379.42,379.0,379.38,254303.0,367.375,367.6657,367.2587,367.6269,254303.0
2023-04-13 14:10:00,379.39,379.8,379.36,379.73,66871.0,367.6366,368.0339,367.6076,367.9661,66871.0
2023-04-13 14:20:00,379.69,379.79,379.53,379.54,24489.0,367.9273,368.0242,367.7723,367.782,24489.0
2023-04-13 14:30:00,379.57,379.67,379.35,379.58,33330.0,367.8111,367.908,367.5979,367.8207,33330.0
2023-04-13 14:40:00,379.55,379.83,379.5,379.74,27754.0,367.7917,368.063,367.7432,367.9758,27754.0
2023-04-13 14:50:00,379.74,380.04,379.63,379.98,60004.0,367.9758,368.2665,367.8692,368.2084,60004.0
2023-04-13 15:00:00,379.98,380.06,379.74,379.93,102018.0,368.2084,368.2859,367.9758,368.1599,102018.0
2023-04-13 15:10:00,379.97,379.97,379.63,379.86,47566.0,368.1987,368.1987,367.8692,368.0921,47566.0
2023-04-13 15:20:00,379.89,380.11,379.75,379.96,68921.0,368.1211,368.3343,367.9855,368.189,68921.0
2023-04-13 15:30:00,379.92,379.92,379.59,379.7,40682.0,368.1502,368.1502,367.8304,367.937,40682.0
2023-04-13 15:40:00,379.71,380.17,379.68,379.71,58287.0,367.9467,368.3925,367.9176,367.9467,58287.0
2023-04-13 15:50:00,379.71,379.85,379.54,379.8,180464.0,367.9467,368.0824,367.782,368.0339,180464.0
2023-04-14 09:30:00,379.27,380.46,379.21,380.33,117728.0,367.5203,368.6735,367.4622,368.5475,117728.0
2023-04-14 09:40:00,380.35,381.05,380.04,380.93,82881.0,368.5669,369.2452,368.2665,369.1289,82881.0
2023-04-14 09:50:00,380.97,381.33,380.91,381.07,34322.0,369.1677,369.5165,369.1095,369.2646,34322.0
2023-04-14 10:00:00,381.03,381.22,379.17,379.42,130200.0,369.2258,369.4099,367.4234,367.6657,130200.0
2023-04-14 10:10:00,379.46,379.82,378.87,379.08,140228.0,367.7045,368.0533,367.1327,367.3362,140228.0
2023-04-14 10:20:00,379.07,379.33,378.65,378.83,41169.0,367.3265,367.5785,366.9196,367.094,41169.0
2023-04-14 10:30:00,378.83,379.13,378.52,379.13,52284.0,367.094,367.3847,366.7936,367.3847,52284.0
2023-04-14 10:40:00,379.03,379.16,378.35,378.89,58578.0,367.2878,367.4138,366.6288,367.1521,58578.0
2023-04-14 10:50:00,378.83,379.01,378.25,378.68,49303.0,367.094,367.2684,366.5319,366.9486,49303.0
2023-04-14 11:00:00,378.74,378.76,378.09,378.51,33937.0,367.0068,367.0261,366.3769,366.7839,33937.0
2023-04-14 11:10:00,378.51,378.92,378.45,378.73,42966.0,366.7839,367.1812,366.7257,366.9971,42966.0
2023-04-14 11:20:00,378.76,378.83,378.04,378.12,28129.0,367.0261,367.094,366.3285,366.406,28129.0
2023-04-14 11:30:00,378.18,378.39,377.96,377.99,21487.0,366.4641,366.6676,366.2509,366.28,21487.0
2023-04-14 11:40:00,377.95,378.3,377.94,377.99,19884.0,366.2412,366.5804,366.2315,366.28,19884.0
2023-04-14 11:50:00,377.99,378.27,377.85,378.22,25724.0,366.28,366.5513,366.1443,366.5029,25724.0
2023-04-14 12:00:00,378.29,378.32,377.67,377.91,54742.0,366.5707,366.5998,365.9699,366.2025,54742.0
2023-04-14 12:10:00,377.93,377.93,377.6,377.75,28877.0,366.2219,366.2219,365.9021,366.0474,28877.0
2023-04-14 12:20:00,377.72,377.88,377.6,377.71,26064.0,366.0184,366.1734,365.9021,366.0087,26064.0
2023-04-14 12:30:00,377.7,377.7,377.31,377.32,38855.0,365.999,365.999,365.6211,365.6308,38855.0
2023-04-14 12:40:00,377.32,377.49,376.78,376.99,49575.0,365.6308,365.7955,365.1075,365.311,49575.0
2023-04-14 12:50:00,376.95,377.12,376.81,376.98,150290.0,365.2722,365.437,365.1366,365.3013,150290.0
2023-04-14 13:00:00,376.98,377.66,376.92,377.52,42320.0,365.3013,365.9602,365.2431,365.8246,42320.0
2023-04-14 13:10:00,377.56,378.04,377.54,377.91,33894.0,365.8633,366.3285,365.8439,366.2025,33894.0
2023-04-14 13:20:00,377.92,377.92,377.27,377.27,42120.0,366.2122,366.2122,365.5823,365.5823,42120.0
2023-04-14 13:30:00,377.18,377.19,376.72,376.87,86023.0,365.4951,365.5048,365.0493,365.1947,86023.0
2023-04-14 13:40:00,376.88,377.34,376.86,377.21,47769.0,365.2044,365.6501,365.185,365.5242,47769.0
2023-04-14 13:50:00,377.23,377.68,377.22,377.58,31147.0,365.5435,365.9796,365.5339,365.8827,31147.0
2023-04-14 14:00:00,377.58,377.77,377.29,377.72,39565.0,365.8827,366.0668,365.6017,366.0184,39565.0
2023-04-14 14:10:00,377.74,378.14,377.67,377.99,35039.0,366.0377,366.4254,365.9699,366.28,35039.0
2023-04-14 14:20:00,377.95,378.42,377.95,378.4,36969.0,366.2412,366.6967,366.2412,366.6773,36969.0
2023-04-14 14:30:00,378.45,378.65,378.3,378.39,59127.0,366.7257,366.9196,366.5804,366.6676,59127.0
2023-04-14 14:40:00,378.36,378.68,378.2,378.64,19756.0,366.6385,366.9486,366.4835,366.9099,19756.0
2023-04-14 14:50:00,378.63,378.64,378.28,378.56,35704.0,366.9002,366.9099,366.561,366.8323,35704.0
2023-04-14 15:00:00,378.58,378.59,378.14,378.25,30665.0,366.8517,366.8614,366.4254,366.5319,30665.0
2023-04-14 15:10:00,378.19,378.24,377.27,377.7,81286.0,366.4738,366.5223,365.5823,365.999,81286.0
2023-04-14 15:20:00,377.71,378.44,377.46,378.29,36178.0,366.0087,366.7161,365.7664,366.5707,36178.0
2023-04-14 15:30:00,378.31,378.79,378.25,378.79,39910.0,366.5901,367.0552,366.5319,367.0552,39910.0
2023-04-14 15:40:00,378.84,379.21,378.67,379.03,60847.0,367.1037,367.4622,366.9389,367.2878,60847.0
2023-04-14 15:50:00,379.02,379.12,378.69,378.98,160247.0,367.2781,367.375,366.9583,367.2393,160247.0
2023-04-17 09:30:00,378.84,379.49,378.7,379.28,159839.0,367.1037,367.7335,366.968,367.53,159839.0
2023-04-17 09:40:00,379.25,379.58,378.84,379.01,33211.0,367.501,367.8207,367.1037,367.2684,33211.0
2023-04-17 09:50:00,379.06,379.37,378.8,379.1,99360.0,367.3169,367.6172,367.0649,367.3556,99360.0
2023-04-17 10:00:00,379.13,379.58,378.79,378.95,58379.0,367.3847,367.8207,367.0552,367.2103,58379.0
2023-04-17 10:10:00,378.98,379.42,378.81,379.36,33903.0,367.2393,367.6657,367.0746,367.6076,33903.0
2023-04-17 10:20:00,379.36,379.53,379.19,379.22,118126.0,367.6076,367.7723,367.4428,367.4719,118126.0
2023-04-17 10:30:00,379.18,379.5,378.63,378.78,44179.0,367.4331,367.7432,366.9002,367.0455,44179.0
2023-04-17 10:40:00,378.73,378.91,378.46,378.91,39329.0,366.9971,367.1715,366.7354,367.1715,39329.0
2023-04-17 10:50:00,378.94,379.07,378.55,378.82,22108.0,367.2006,367.3265,366.8227,367.0843,22108.0
2023-04-17 11:00:00,378.94,379.02,378.51,378.83,32205.0,367.2006,367.2781,366.7839,367.094,32205.0
2023-04-17 11:10:00,378.88,378.96,378.58,378.73,14794.0,367.1424,367.2199,366.8517,366.9971,14794.0
2023-04-17 11:20:00,378.73,379.12,378.57,378.57,31043.0,366.9971,367.375,366.842,366.842,31043.0
2023-04-17 11:30:00,378.58,378.59,377.8,377.99,67293.0,366.8517,366.8614,366.0959,366.28,67293.0
2023-04-17 11:40:00,378.02,378.14,377.79,378.06,42505.0,366.3091,366.4254,366.0862,366.3478,42505.0
2023-04-17 11:50:00,378.02,378.33,378.02,378.26,38401.0,366.3091,366.6095,366.3091,366.5416,38401.0
2023-04-17 12:00:00,378.19,378.4,378.07,378.23,24634.0,366.4738,366.6773,366.3575,366.5126,24634.0
2023-04-17 12:10:00,378.4,378.4,378.0,378.15,17817.0,366.6773,366.6773,366.2897,366.435,17817.0
2023-04-17 12:20:00,378.12,378.26,377.84,378.26,38135.0,366.406,366.5416,366.1346,366.5416,38135.0
2023-04-17 12:30:00,378.24,378.39,378.09,378.22,20805.0,366.5223,366.6676,366.3769,366.5029,20805.0
2023-04-17 12:40:00,378.22,378.49,378.21,378.23,25437.0,366.5029,366.7645,366.4932,366.5126,25437.0
2023-04-17 12:50:00,378.23,378.32,378.06,378.26,33071.0,366.5126,366.5998,366.3478,366.5416,33071.0
2023-04-17 13:00:00,378.31,378.39,378.0,378.11,23005.0,366.5901,366.6676,366.2897,366.3963,23005.0
2023-04-17 13:10:00,378.11,378.59,378.05,378.5,44352.0,366.3963,366.8614,366.3381,366.7742,44352.0
2023-04-17 13:20:00,378.53,378.56,378.25,378.45,15527.0,366.8033,366.8323,366.5319,366.7257,15527.0
2023-04-17 13:30:00,378.45,378.59,378.45,378.55,27254.0,366.7257,366.8614,366.7257,366.8227,27254.0
2023-04-17 13:40:00,378.56,378.58,378.27,378.34,39103.0,366.8323,366.8517,366.5513,366.6192,39103.0
2023-04-17 13:50:00,378.32,378.32,377.81,377.89,50081.0,366.5998,366.5998,366.1056,366.1831,50081.0
2023-04-17 14:00:00,377.88,377.89,377.68,377.84,32387.0,366.1734,366.1831,365.9796,366.1346,32387.0
2023-04-17 14:10:00,377.85,378.1,377.77,377.99,38293.0,366.1443,366.3866,366.0668,366.28,38293.0
2023-04-17 14:20:00,378.0,378.2,378.0,378.19,128257.0,366.2897,366.4835,366.2897,366.4738,128257.0
2023-04-17 14:30:00,378.16,378.44,378.09,378.44,41160.0,366.4447,366.7161,366.3769,366.7161,41160.0
2023-04-17 14:40:00,378.48,379.01,378.48,378.97,45062.0,366.7548,367.2684,366.7548,367.2296,45062.0
2023-04-17 14:50:00,379.01,379.25,378.93,379.16,32836.0,367.2684,367.501,367.1909,367.4138,32836.0
2023-04-17 15:00:00,379.25,379.54,379.22,379.49,38723.0,367.501,367.782,367.4719,367.7335,38723.0
2023-04-17 15:10:00,379.5,379.68,379.37,379.63,49413.0,367.7432,367.9176,367.6172,367.8692,49413.0
2023-04-17 15:20:00,379.64,379.92,379.63,379.89,27716.0,367.8789,368.1502,367.8692,368.1211,27716.0
2023-04-17 15:30:00,379.84,379.91,379.59,379.65,83953.0,368.0727,368.1405,367.8304,367.8886,83953.0
2023-04-17 15:40:00,379.6,379.76,379.48,379.71,49228.0,367.8401,367.9952,367.7238,367.9467,49228.0
2023-04-17 15:50:00,379.76,380.32,379.7,380.3,157735.0,367.9952,368.5378,367.937,368.5184,157735.0
2023-04-18 09:30:00,381.84,381.87,381.3,381.6,123188.0,370.0107,370.0398,369.4875,369.7782,123188.0
2023-04-18 09:40:00,381.6,381.92,381.53,381.79,33549.0,369.7782,370.0882,369.7103,369.9623,33549.0
2023-04-18 09:50:00,381.75,381.77,380.8,380.98,51053.0,369.9235,369.9429,369.0029,369.1774,51053.0
2023-04-18 10:00:00,380.94,380.98,380.21,380.72,160217.0,369.1386,369.1774,368.4312,368.9254,160217.0
2023-04-18 10:10:00,380.72,380.74,380.38,380.6,64000.0,368.9254,368.9448,368.596,368.8091,64000.0
2023-04-18 10:20:00,380.61,380.75,379.78,379.87,100175.0,368.8188,368.9545,368.0145,368.1018,100175.0
2023-04-18 10:30:00,379.86,379.86,379.38,379.78,186094.0,368.0921,368.0921,367.6269,368.0145,186094.0
2023-04-18 10:40:00,379.8,380.2,379.74,379.81,68084.0,368.0339,368.4215,367.9758,368.0436,68084.0
2023-04-18 10:50:00,379.81,379.97,379.45,379.71,72923.0,368.0436,368.1987,367.6948,367.9467,72923.0
2023-04-18 11:00:00,379.67,380.04,379.59,379.71,42767.0,367.908,368.2665,367.8304,367.9467,42767.0
2023-04-18 11:10:00,379.69,379.91,379.49,379.69,66957.0,367.9273,368.1405,367.7335,367.9273,66957.0
2023-04-18 11:20:00,379.69,379.85,379.44,379.85,50859.0,367.9273,368.0824,367.6851,368.0824,50859.0
2023-04-18 11:30:00,379.9,380.18,379.31,379.32,64912.0,368.1308,368.4022,367.5591,367.5688,64912.0
2023-04-18 11:40:00,379.3,379.81,379.24,379.75,55580.0,367.5494,368.0436,367.4913,367.9855,55580.0
2023-04-18 11:50:00,379.75,379.75,379.45,379.64,28075.0,367.9855,367.9855,367.6948,367.8789,28075.0
2023-04-18 12:00:00,379.61,380.11,379.55,380.11,23051.0,367.8498,368.3343,367.7917,368.3343,23051.0
2023-04-18 12:10:00,380.08,380.37,380.08,380.25,23458.0,368.3053,368.5863,368.3053,368.47,23458.0
2023-04-18 12:20:00,380.3,380.51,380.2,380.51,26147.0,368.5184,368.7219,368.4215,368.7219,26147.0
2023-04-18 12:30:00,380.51,380.56,380.29,380.29,23153.0,368.7219,368.7704,368.5087,368.5087,23153.0
2023-04-18 12:40:00,380.24,380.42,380.19,380.37,28024.0,368.4603,368.6347,368.4118,368.5863,28024.0
2023-04-18 12:50:00,380.4,380.49,379.97,380.14,66226.0,368.6153,368.7026,368.1987,368.3634,66226.0
2023-04-18 13:00:00,380.15,380.56,380.06,380.53,22975.0,368.3731,368.7704,368.2859,368.7413,22975.0
2023-04-18 13:10:00,380.53,380.55,380.12,380.2,46089.0,368.7413,368.7607,368.344,368.4215,46089.0
2023-04-18 13:20:00,380.18,380.24,380.04,380.05,14926.0,368.4022,368.4603,368.2665,368.2762,14926.0
2023-04-18 13:30:00,380.04,380.46,379.95,380.36,29261.0,368.2665,368.6735,368.1793,368.5766,29261.0
2023-04-18 13:40:00,380.35,380.77,380.33,380.66,20915.0,368.5669,368.9739,368.5475,368.8673,20915.0
2023-04-18 13:50:00,380.66,380.71,380.25,380.32,69811.0,368.8673,368.9157,368.47,368.5378,69811.0
2023-04-18 14:00:00,380.31,380.46,380.07,380.35,64467.0,368.5281,368.6735,368.2956,368.5669,64467.0
2023-04-18 14:10:00,380.32,380.57,380.13,380.29,73666.0,368.5378,368.7801,368.3537,368.5087,73666.0
2023-04-18 14:20:00,380.32,380.76,380.3,380.61,24938.0,368.5378,368.9642,368.5184,368.8188,24938.0
2023-04-18 14:30:00,380.58,380.78,380.54,380.73,35705.0,368.7898,368.9836,368.751,368.9351,35705.0
2023-04-18 14:40:00,380.7,380.7,379.64,379.94,71172.0,368.906,368.906,367.8789,368.1696,71172.0
2023-04-18 14:50:00,379.91,380.24,379.67,380.18,72284.0,368.1405,368.4603,367.908,368.4022,72284.0
2023-04-18 15:00:00,380.2,380.63,380.18,380.5,44724.0,368.4215,368.8382,368.4022,368.7122,44724.0
2023-04-18 15:10:00,380.54,380.66,380.42,380.62,38395.0,368.751,368.8673,368.6347,368.8285,38395.0
2023-04-18 15:20:00,380.62,380.73,380.21,380.42,41962.0,368.8285,368.9351,368.4312,368.6347,41962.0
2023-04-18 15:30:00,380.37,380.6,380.3,380.45,34177.0,368.5863,368.8091,368.5184,368.6638,34177.0
2023-04-18 15:40:00,380.43,380.69,380.34,380.55,46022.0,368.6444,368.8964,368.5572,368.7607,46022.0
2023-04-18 15:50:00,380.57,380.9,380.29,380.53,135072.0,368.7801,369.0998,368.5087,368.7413,135072.0
2023-04-19 09:30:00,378.69,379.18,378.67,378.77,169163.0,366.9583,367.4331,366.9389,367.0358,169163.0
2023-04-19 09:40:00,378.81,379.02,378.7,378.75,74829.0,367.0746,367.2781,366.968,367.0165,74829.0
2023-04-19 09:50:00,378.83,379.03,378.73,378.79,51383.0,367.094,367.2878,366.9971,367.0552,51383.0
2023-04-19 10:00:00,378.88,379.29,378.73,379.29,56938.0,367.1424,367.5397,366.9971,367.5397,56938.0
2023-04-19 10:10:00,379.26,379.47,379.03,379.3,29084.0,367.5107,367.7142,367.2878,367.5494,29084.0
2023-04-19 10:20:00,379.28,379.4,379.03,379.33,44577.0,367.53,367.6463,367.2878,367.5785,44577.0
2023-04-19 10:30:00,379.42,379.67,379.34,379.64,43829.0,367.6657,367.908,367.5882,367.8789,43829.0
2023-04-19 10:40:00,379.64,379.96,379.47,379.6,32509.0,367.8789,368.189,367.7142,367.8401,32509.0
2023-04-19 10:50:00,379.6,379.81,379.55,379.71,22542.0,367.8401,368.0436,367.7917,367.9467,22542.0
2023-04-19 11:00:00,379.74,379.98,379.62,379.71,35832.0,367.9758,368.2084,367.8595,367.9467,35832.0
2023-04-19 11:10:00,379.68,379.97,379.65,379.87,30610.0,367.9176,368.1987,367.8886,368.1018,30610.0
2023-04-19 11:20:00,379.83,379.92,379.49,379.7,45250.0,368.063,368.1502,367.7335,367.937,45250.0
2023-04-19 11:30:00,379.7,379.89,379.41,379.82,27213.0,367.937,368.1211,367.656,368.0533,27213.0
2023-04-19 11:40:00,379.83,379.93,379.7,379.82,17770.0,368.063,368.1599,367.937,368.0533,17770.0
2023-04-19 11:50:00,379.75,380.14,379.71,380.07,29697.0,367.9855,368.3634,367.9467,368.2956,29697.0
2023-04-19 12:00:00,380.1,380.25,379.92,380.08,56886.0,368.3246,368.47,368.1502,368.3053,56886.0
2023-04-19 12:10:00,380.12,380.31,380.08,380.16,16829.0,368.344,368.5281,368.3053,368.3828,16829.0
2023-04-19 12:20:00,380.15,380.28,380.06,380.26,29361.0,368.3731,368.4991,368.2859,368.4797,29361.0
2023-04-19 12:30:00,380.3,380.51,380.24,380.35,24385.0,368.5184,368.7219,368.4603,368.5669,24385.0
2023-04-19 12:40:00,380.38,380.53,380.28,380.31,19520.0,368.596,368.7413,368.4991,368.5281,19520.0
2023-04-19 12:50:00,380.27,380.48,380.27,380.42,32286.0,368.4894,368.6929,368.4894,368.6347,32286.0
2023-04-19 13:00:00,380.42,380.72,380.31,380.63,26671.0,368.6347,368.9254,368.5281,368.8382,26671.0
2023-04-19 13:10:00,380.63,380.75,380.18,380.31,60848.0,368.8382,368.9545,368.4022,368.5281,60848.0
2023-04-19 13:20:00,380.33,380.61,380.17,380.58,36460.0,368.5475,368.8188,368.3925,368.7898,36460.0
2023-04-19 13:30:00,380.59,380.65,380.36,380.46,27314.0,368.7995,368.8576,368.5766,368.6735,27314.0
2023-04-19 13:40:00,380.46,380.6,380.38,380.48,17701.0,368.6735,368.8091,368.596,368.6929,17701.0
2023-04-19 13:50:00,380.48,380.88,380.48,380.83,25154.0,368.6929,369.0805,368.6929,369.032,25154.0
2023-04-19 14:00:00,380.85,381.33,380.58,380.7,60651.0,369.0514,369.5165,368.7898,368.906,60651.0
2023-04-19 14:10:00,380.66,380.77,380.56,380.6,46589.0,368.8673,368.9739,368.7704,368.8091,46589.0
2023-04-19 14:20:00,380.63,380.88,380.61,380.88,32948.0,368.8382,369.0805,368.8188,369.0805,32948.0
2023-04-19 14:30:00,380.87,380.93,380.55,380.73,37629.0,369.0708,369.1289,368.7607,368.9351,37629.0
2023-04-19 14:40:00,380.73,380.86,380.52,380.8,61028.0,368.9351,369.0611,368.7316,369.0029,61028.0
2023-04-19 14:50:00,380.72,380.87,380.61,380.86,29357.0,368.9254,369.0708,368.8188,369.0611,29357.0
2023-04-19 15:00:00,380.88,380.88,380.62,380.83,44242.0,369.0805,369.0805,368.8285,369.032,44242.0
2023-04-19 15:10:00,380.84,381.06,380.76,380.82,44202.0,369.0417,369.2549,368.9642,369.0223,44202.0
2023-04-19 15:20:00,380.79,380.94,380.79,380.82,200513.0,368.9933,369.1386,368.9933,369.0223,200513.0
2023-04-19 15:30:00,380.76,380.95,380.54,380.61,32876.0,368.9642,369.1483,368.751,368.8188,32876.0
2023-04-19 15:40:00,380.63,380.77,380.06,380.21,56053.0,368.8382,368.9739,368.2859,368.4312,56053.0
2023-04-19 15:50:00,380.17,380.61,380.03,380.55,169045.0,368.3925,368.8188,368.2568,368.7607,169045.0
2023-04-20 09:30:00,377.77,378.46,377.65,378.32,151078.0,366.0668,366.7354,365.9505,366.5998,151078.0
2023-04-20 09:40:00,378.31,378.82,378.25,378.47,100979.0,366.5901,367.0843,366.5319,366.7451,100979.0
2023-04-20 09:50:00,378.48,378.54,377.96,378.22,47092.0,366.7548,366.813,366.2509,366.5029,47092.0
2023-04-20 10:00:00,378.16,378.68,377.92,378.52,53773.0,366.4447,366.9486,366.2122,366.7936,53773.0
2023-04-20 10:10:00,378.57,378.98,378.57,378.79,49389.0,366.842,367.2393,366.842,367.0552,49389.0
2023-04-20 10:20:00,378.78,378.9,378.64,378.69,70988.0,367.0455,367.1618,366.9099,366.9583,70988.0
2023-04-20 10:30:00,378.79,379.16,378.68,378.76,42486.0,367.0552,367.4138,366.9486,367.0261,42486.0
2023-04-20 10:40:00,378.72,379.21,378.69,379.14,31558.0,366.9874,367.4622,366.9583,367.3944,31558.0
2023-04-20 10:50:00,379.14,379.27,378.97,379.16,33061.0,367.3944,367.5203,367.2296,367.4138,33061.0
2023-04-20 11:00:00,379.2,379.25,378.43,378.74,80910.0,367.4525,367.501,366.7064,367.0068,80910.0
2023-04-20 11:10:00,378.79,378.96,378.66,378.72,32826.0,367.0552,367.2199,366.9292,366.9874,32826.0
2023-04-20 11:20:00,378.76,378.82,378.48,378.69,20479.0,367.0261,367.0843,366.7548,366.9583,20479.0
2023-04-20 11:30:00,378.67,378.78,378.34,378.58,32967.0,366.9389,367.0455,366.6192,366.8517,32967.0
2023-04-20 11:40:00,378.52,379.05,378.52,378.98,42633.0,366.7936,367.3072,366.7936,367.2393,42633.0
2023-04-20 11:50:00,378.95,379.05,378.78,378.78,31031.0,367.2103,367.3072,367.0455,367.0455,31031.0
2023-04-20 12:00:00,378.86,378.86,378.37,378.61,33914.0,367.123,367.123,366.6482,366.8808,33914.0
2023-04-20 12:10:00,378.71,378.94,378.71,378.91,30508.0,366.9777,367.2006,366.9777,367.1715,30508.0
2023-04-20 12:20:00,378.93,379.13,378.77,379.05,21886.0,367.1909,367.3847,367.0358,367.3072,21886.0
2023-04-20 12:30:00,379.09,379.56,379.02,379.22,19209.0,367.3459,367.8014,367.2781,367.4719,19209.0
2023-04-20 12:40:00,379.19,379.53,379.13,379.41,21146.0,367.4428,367.7723,367.3847,367.656,21146.0
2023-04-20 12:50:00,379.45,379.7,379.4,379.66,20234.0,367.6948,367.937,367.6463,367.8983,20234.0
2023-04-20 13:00:00,379.73,379.78,379.6,379.73,48436.0,367.9661,368.0145,367.8401,367.9661,48436.0
2023-04-20 13:10:00,379.8,379.96,379.79,379.88,33134.0,368.0339,368.189,368.0242,368.1114,33134.0
2023-04-20 13:20:00,379.89,379.96,379.72,379.9,20553.0,368.1211,368.189,367.9564,368.1308,20553.0
2023-04-20 13:30:00,379.95,380.07,379.75,379.81,38819.0,368.1793,368.2956,367.9855,368.0436,38819.0
2023-04-20 13:40:00,379.83,379.86,379.7,379.78,58261.0,368.063,368.0921,367.937,368.0145,58261.0
2023-04-20 13:50:00,379.76,380.07,379.57,379.62,104369.0,367.9952,368.2956,367.8111,367.8595,104369.0
2023-04-20 14:00:00,379.61,379.65,379.19,379.36,57592.0,367.8498,367.8886,367.4428,367.6076,57592.0
2023-04-20 14:10:00,379.31,379.49,379.09,379.23,19384.0,367.5591,367.7335,367.3459,367.4816,19384.0
2023-04-20 14:20:00,379.18,379.34,378.87,378.91,22732.0,367.4331,367.5882,367.1327,367.1715,22732.0
2023-04-20 14:30:00,378.92,378.93,378.0,378.17,81520.0,367.1812,367.1909,366.2897,366.4544,81520.0
2023-04-20 14:40:00,378.19,378.19,377.72,377.83,86108.0,366.4738,366.4738,366.0184,366.125,86108.0
2023-04-20 14:50:00,377.83,378.21,377.81,378.18,64647.0,366.125,366.4932,366.1056,366.4641,64647.0
2023-04-20 15:00:00,378.19,378.36,377.64,377.85,86008.0,366.4738,366.6385,365.9408,366.1443,86008.0
2023-04-20 15:10:00,377.83,377.83,377.05,377.17,67823.0,366.125,366.125,365.3691,365.4854,67823.0
2023-04-20 15:20:00,377.14,377.36,376.94,377.02,101452.0,365.4563,365.6695,365.2625,365.3401,101452.0
2023-04-20 15:30:00,377.05,377.58,377.05,377.55,41380.0,365.3691,365.8827,365.3691,365.8536,41380.0
2023-04-20 15:40:00,377.6,377.6,377.21,377.47,83846.0,365.9021,365.9021,365.5242,365.7761,83846.0
2023-04-20 15:50:00,377.45,378.47,377.16,378.4,322622.0,365.7567,366.7451,365.4757,366.6773,322622.0
2023-04-21 09:30:00,378.68,378.73,378.25,378.36,146719.0,366.9486,366.9971,366.5319,366.6385,146719.0
2023-04-21 09:40:00,378.3,378.71,378.27,378.59,34925.0,366.5804,366.9777,366.5513,366.8614,34925.0
2023-04-21 09:50:00,378.47,378.47,377.51,377.6,43867.0,366.7451,366.7451,365.8149,365.9021,43867.0
2023-04-21 10:00:00,377.56,377.72,377.06,377.63,52679.0,365.8633,366.0184,365.3788,365.9312,52679.0
2023-04-21 10:10:00,377.69,378.62,377.63,378.48,27951.0,365.9893,366.8905,365.9312,366.7548,27951.0
2023-04-21 10:20:00,378.5,378.9,378.44,378.56,64348.0,366.7742,367.1618,366.7161,366.8323,64348.0
2023-04-21 10:30:00,378.6,378.74,378.12,378.13,33136.0,366.8711,367.0068,366.406,366.4157,33136.0
2023-04-21 10:40:00,378.08,378.1,376.82,377.28,67500.0,366.3672,366.3866,365.1462,365.592,67500.0
2023-04-21 10:50:00,377.27,377.5,377.12,377.41,55302.0,365.5823,365.8052,365.437,365.718,55302.0
2023-04-21 11:00:00,377.46,378.16,377.36,377.94,34674.0,365.7664,366.4447,365.6695,366.2315,34674.0
2023-04-21 11:10:00,377.91,377.99,377.65,377.78,38463.0,366.2025,366.28,365.9505,366.0765,38463.0
2023-04-21 11:20:00,377.68,378.01,377.64,377.88,29215.0,365.9796,366.2994,365.9408,366.1734,29215.0
2023-04-21 11:30:00,377.87,378.21,377.74,377.92,53805.0,366.1637,366.4932,366.0377,366.2122,53805.0
2023-04-21 11:40:00,377.94,378.44,377.47,377.47,20413.0,366.2315,366.7161,365.7761,365.7761,20413.0
2023-04-21 11:50:00,377.49,378.26,377.42,378.26,41770.0,365.7955,366.5416,365.7277,366.5416,41770.0
2023-04-21 12:00:00,378.29,378.52,378.08,378.11,19129.0,366.5707,366.7936,366.3672,366.3963,19129.0
2023-04-21 12:10:00,378.08,378.44,377.97,378.44,22642.0,366.3672,366.7161,366.2606,366.7161,22642.0
2023-04-21 12:20:00,378.38,378.38,377.95,378.02,56776.0,366.6579,366.6579,366.2412,366.3091,56776.0
2023-04-21 12:30:00,378.07,378.16,377.81,377.96,16602.0,366.3575,366.4447,366.1056,366.2509,16602.0
2023-04-21 12:40:00,377.88,378.15,377.85,378.09,20219.0,366.1734,366.435,366.1443,366.3769,20219.0
2023-04-21 12:50:00,378.06,378.28,377.92,378.13,44828.0,366.3478,366.561,366.2122,366.4157,44828.0
2023-04-21 13:00:00,378.15,378.48,378.1,378.48,65477.0,366.435,366.7548,366.3866,366.7548,65477.0
2023-04-21 13:10:00,378.49,378.51,377.95,377.99,78535.0,366.7645,366.7839,366.2412,366.28,78535.0
2023-04-21 13:20:00,377.95,378.14,377.89,378.02,23116.0,366.2412,366.4254,366.1831,366.3091,23116.0
2023-04-21 13:30:00,378.1,378.44,378.08,378.42,35706.0,366.3866,366.7161,366.3672,366.6967,35706.0
2023-04-21 13:40:00,378.44,378.76,378.42,378.71,41377.0,366.7161,367.0261,366.6967,366.9777,41377.0
2023-04-21 13:50:00,378.77,378.85,378.56,378.71,39376.0,367.0358,367.1134,366.8323,366.9777,39376.0
2023-04-21 14:00:00,378.72,379.07,378.72,378.91,33597.0,366.9874,367.3265,366.9874,367.1715,33597.0
2023-04-21 14:10:00,378.92,379.1,378.78,378.79,60187.0,367.1812,367.3556,367.0455,367.0552,60187.0
2023-04-21 14:20:00,378.86,378.93,378.75,378.8,34893.0,367.123,367.1909,367.0165,367.0649,34893.0
2023-04-21 14:30:00,378.8,378.92,378.35,378.52,72125.0,367.0649,367.1812,366.6288,366.7936,72125.0
2023-04-21 14:40:00,378.52,378.63,378.23,378.49,58479.0,366.7936,366.9002,366.5126,366.7645,58479.0
2023-04-21 14:50:00,378.52,378.55,378.36,378.52,25400.0,366.7936,366.8227,366.6385,366.7936,25400.0
2023-04-21 15:00:00,378.5,378.69,377.93,378.23,63145.0,366.7742,366.9583,366.2219,366.5126,63145.0
2023-04-21 15:10:00,378.22,378.29,378.01,378.14,39239.0,366.5029,366.5707,366.2994,366.4254,39239.0
2023-04-21 15:20:00,378.15,378.36,378.14,378.33,32330.0,366.435,366.6385,366.4254,366.6095,32330.0
2023-04-21 15:30:00,378.3,378.52,378.27,378.3,41831.0,366.5804,366.7936,366.5513,366.5804,41831.0
2023-04-21 15:40:00,378.31,378.47,378.07,378.27,70409.0,366.5901,366.7451,366.3575,366.5513,70409.0
2023-04-21 15:50:00,378.29,378.85,378.24,378.66,283006.0,366.5707,367.1134,366.5223,366.9292,283006.0
2023-04-24 09:30:00,378.48,379.1,378.45,379.03,150788.0,366.7548,367.3556,366.7257,367.2878,150788.0
2023-04-24 09:40:00,378.94,379.37,378.93,379.26,49529.0,367.2006,367.6172,367.1909,367.5107,49529.0
2023-04-24 09:50:00,379.26,379.34,379.1,379.13,18982.0,367.5107,367.5882,367.3556,367.3847,18982.0
2023-04-24 10:00:00,379.23,379.29,378.91,379.0,25265.0,367.4816,367.5397,367.1715,367.2587,25265.0
2023-04-24 10:10:00,379.04,379.43,378.92,379.24,34027.0,367.2975,367.6754,367.1812,367.4913,34027.0
2023-04-24 10:20:00,379.24,379.36,379.15,379.36,91411.0,367.4913,367.6076,367.4041,367.6076,91411.0
2023-04-24 10:30:00,379.47,379.47,378.3,378.38,42433.0,367.7142,367.7142,366.5804,366.6579,42433.0
2023-04-24 10:40:00,378.38,378.5,377.94,378.25,73302.0,366.6579,366.7742,366.2315,366.5319,73302.0
2023-04-24 10:50:00,378.25,378.4,378.11,378.13,52026.0,366.5319,366.6773,366.3963,366.4157,52026.0
2023-04-24 11:00:00,378.12,378.22,377.86,377.89,29348.0,366.406,366.5029,366.154,366.1831,29348.0
2023-04-24 11:10:00,377.9,378.09,377.73,378.05,25766.0,366.1928,366.3769,366.0281,366.3381,25766.0
2023-04-24 11:20:00,378.08,378.09,377.74,377.79,39258.0,366.3672,366.3769,366.0377,366.0862,39258.0
2023-04-24 11:30:00,377.74,378.04,377.72,377.77,43774.0,366.0377,366.3285,366.0184,366.0668,43774.0
2023-04-24 11:40:00,377.76,377.78,377.42,377.63,28379.0,366.0571,366.0765,365.7277,365.9312,28379.0
2023-04-24 11:50:00,377.59,377.67,377.4,377.49,25330.0,365.8924,365.9699,365.7083,365.7955,25330.0
2023-04-24 12:00:00,377.47,377.8,377.45,377.54,20012.0,365.7761,366.0959,365.7567,365.8439,20012.0
2023-04-24 12:10:00,377.55,377.63,377.23,377.63,27136.0,365.8536,365.9312,365.5435,365.9312,27136.0
2023-04-24 12:20:00,377.63,378.0,377.61,377.96,20533.0,365.9312,366.2897,365.9118,366.2509,20533.0
2023-04-24 12:30:00,377.94,378.16,377.88,378.16,20780.0,366.2315,366.4447,366.1734,366.4447,20780.0
2023-04-24 12:40:00,378.16,378.17,377.97,378.15,38119.0,366.4447,366.4544,366.2606,366.435,38119.0
2023-04-24 12:50:00,378.16,378.25,378.06,378.21,57181.0,366.4447,366.5319,366.3478,366.4932,57181.0
2023-04-24 13:00:00,378.2,378.21,377.97,377.99,22826.0,366.4835,366.4932,366.2606,366.28,22826.0
2023-04-24 13:10:00,378.0,378.21,377.95,378.05,24954.0,366.2897,366.4932,366.2412,366.3381,24954.0
2023-04-24 13:20:00,378.05,378.34,378.02,378.27,18196.0,366.3381,366.6192,366.3091,366.5513,18196.0
2023-04-24 13:30:00,378.28,378.45,378.25,378.41,18999.0,366.561,366.7257,366.5319,366.687,18999.0
2023-04-24 13:40:00,378.4,378.5,378.37,378.43,20349.0,366.6773,366.7742,366.6482,366.7064,20349.0
2023-04-24 13:50:00,378.48,378.77,378.48,378.68,17757.0,366.7548,367.0358,366.7548,366.9486,17757.0
2023-04-24 14:00:00,378.72,378.89,378.55,378.59,22817.0,366.9874,367.1521,366.8227,366.8614,22817.0
2023-04-24 14:10:00,378.58,378.81,378.55,378.6,34462.0,366.8517,367.0746,366.8227,366.8711,34462.0
2023-04-24 14:20:00,378.56,378.72,378.39,378.5,17958.0,366.8323,366.9874,366.6676,366.7742,17958.0
2023-04-24 14:30:00,378.55,378.6,378.29,378.32,33090.0,366.8227,366.8711,366.5707,366.5998,33090.0
2023-04-24 14:40:00,378.29,378.44,378.23,378.43,32151.0,366.5707,366.7161,366.5126,366.7064,32151.0
2023-04-24 14:50:00,378.45,378.61,378.44,378.57,12624.0,366.7257,366.8808,366.7161,366.842,12624.0
2023-04-24 15:00:00,378.63,378.82,378.61,378.8,27472.0,366.9002,367.0843,366.8808,367.0649,27472.0
2023-04-24 15:10:00,378.79,379.0,378.7,378.84,45023.0,367.0552,367.2587,366.968,367.1037,45023.0
2023-04-24 15:20:00,378.86,378.89,378.67,378.78,39653.0,367.123,367.1521,366.9389,367.0455,39653.0
2023-04-24 15:30:00,378.77,378.99,378.65,378.74,52626.0,367.0358,367.249,366.9196,367.0068,52626.0
2023-04-24 15:40:00,378.74,379.06,378.71,379.06,52830.0,367.0068,367.3169,366.9777,367.3169,52830.0
2023-04-24 15:50:00,379.02,379.09,378.68,379.08,239399.0,367.2781,367.3459,366.9486,367.3362,239399.0
2023-04-25 09:30:00,377.17,377.59,377.17,377.54,135901.0,365.4854,365.8924,365.4854,365.8439,135901.0
2023-04-25 09:40:00,377.51,377.7,376.7,376.89,73165.0,365.8149,365.999,365.03,365.2141,73165.0
2023-04-25 09:50:00,376.91,376.96,376.76,376.94,29694.0,365.2335,365.2819,365.0881,365.2625,29694.0
2023-04-25 10:00:00,376.81,377.38,376.78,376.93,43917.0,365.1366,365.6889,365.1075,365.2528,43917.0
2023-04-25 10:10:00,376.88,376.88,376.21,376.49,47986.0,365.2044,365.2044,364.5551,364.8265,47986.0
2023-04-25 10:20:00,376.41,376.5,376.14,376.3,47759.0,364.7489,364.8362,364.4873,364.6424,47759.0
2023-04-25 10:30:00,376.21,376.35,375.86,376.09,125065.0,364.5551,364.6908,364.216,364.4389,125065.0
2023-04-25 10:40:00,376.07,376.55,376.05,376.53,28152.0,364.4195,364.8846,364.4001,364.8652,28152.0
2023-04-25 10:50:00,376.51,376.61,376.33,376.5,38013.0,364.8458,364.9428,364.6714,364.8362,38013.0
2023-04-25 11:00:00,376.55,376.67,376.3,376.67,51283.0,364.8846,365.0009,364.6424,365.0009,51283.0
2023-04-25 11:10:00,376.68,376.95,376.65,376.93,29881.0,365.0106,365.2722,364.9815,365.2528,29881.0
2023-04-25 11:20:00,376.96,377.03,376.24,376.27,54690.0,365.2819,365.3497,364.5842,364.6133,54690.0
2023-04-25 11:30:00,376.25,376.25,375.86,375.92,45520.0,364.5939,364.5939,364.216,364.2741,45520.0
2023-04-25 11:40:00,375.91,376.15,375.8,376.09,40599.0,364.2644,364.497,364.1578,364.4389,40599.0
2023-04-25 11:50:00,376.07,376.08,375.7,375.77,56703.0,364.4195,364.4292,364.0609,364.1288,56703.0
2023-04-25 12:00:00,375.8,375.92,375.62,375.75,59929.0,364.1578,364.2741,363.9834,364.1094,59929.0
2023-04-25 12:10:00,375.75,375.86,375.61,375.8,72051.0,364.1094,364.216,363.9737,364.1578,72051.0
2023-04-25 12:20:00,375.81,375.98,375.63,375.67,44390.0,364.1675,364.3323,363.9931,364.0319,44390.0
2023-04-25 12:30:00,375.67,375.67,375.37,375.44,74539.0,364.0319,364.0319,363.7412,363.809,74539.0
2023-04-25 12:40:00,375.47,375.74,375.46,375.49,65820.0,363.8381,364.0997,363.8284,363.8574,65820.0
2023-04-25 12:50:00,375.47,375.55,375.23,375.43,95374.0,363.8381,363.9156,363.6055,363.7993,95374.0
2023-04-25 13:00:00,375.42,375.66,375.27,375.28,40622.0,363.7896,364.0222,363.6443,363.654,40622.0
2023-04-25 13:10:00,375.28,375.37,373.89,374.35,115083.0,363.654,363.7412,362.307,362.7528,115083.0
2023-04-25 13:20:00,374.3,374.53,373.97,374.41,135975.0,362.7043,362.9272,362.3845,362.8109,135975.0
2023-04-25 13:30:00,374.35,374.4,374.07,374.24,46744.0,362.7528,362.8012,362.4814,362.6462,46744.0
2023-04-25 13:40:00,374.19,374.33,373.86,373.99,42357.0,362.5977,362.7334,362.2779,362.4039,42357.0
2023-04-25 13:50:00,374.04,374.09,373.75,373.88,46485.0,362.4524,362.5008,362.1714,362.2973,46485.0
2023-04-25 14:00:00,373.87,374.13,373.66,373.7,44933.0,362.2876,362.5396,362.0841,362.1229,44933.0
2023-04-25 14:10:00,373.7,373.96,373.55,373.64,62853.0,362.1229,362.3748,361.9775,362.0648,62853.0
2023-04-25 14:20:00,373.62,374.07,373.53,374.03,60627.0,362.0454,362.4814,361.9582,362.4427,60627.0
2023-04-25 14:30:00,374.01,374.24,373.96,374.23,38347.0,362.4233,362.6462,362.3748,362.6365,38347.0
2023-04-25 14:40:00,374.16,374.17,373.55,373.89,72170.0,362.5687,362.5783,361.9775,362.307,72170.0
2023-04-25 14:50:00,373.93,374.05,373.54,373.57,22541.0,362.3458,362.4621,361.9679,361.9969,22541.0
2023-04-25 15:00:00,373.54,373.96,373.46,373.78,62342.0,361.9679,362.3748,361.8903,362.2004,62342.0
2023-04-25 15:10:00,373.77,374.08,373.72,374.05,33849.0,362.1907,362.4911,362.1423,362.4621,33849.0
2023-04-25 15:20:00,374.0,374.29,373.72,373.83,56115.0,362.4136,362.6946,362.1423,362.2489,56115.0
2023-04-25 15:30:00,373.82,374.05,373.51,373.58,79013.0,362.2392,362.4621,361.9388,362.0066,79013.0
2023-04-25 15:40:00,373.54,373.65,373.23,373.25,157001.0,361.9679,362.0745,361.6675,361.6868,157001.0
2023-04-25 15:50:00,373.22,373.63,373.02,373.09,422938.0,361.6578,362.0551,361.464,361.5318,422938.0
2023-04-26 09:30:00,373.66,374.14,373.59,373.99,163036.0,362.0841,362.5493,362.0163,362.4039,163036.0
2023-04-26 09:40:00,373.97,373.97,373.36,373.72,56156.0,362.3845,362.3845,361.7934,362.1423,56156.0
2023-04-26 09:50:00,373.66,373.97,373.3,373.8,76307.0,362.0841,362.3845,361.7353,362.2198,76307.0
2023-04-26 10:00:00,373.78,373.86,373.33,373.49,96904.0,362.2004,362.2779,361.7644,361.9194,96904.0
2023-04-26 10:10:00,373.48,373.6,372.42,372.47,88567.0,361.9097,362.026,360.8826,360.931,88567.0
2023-04-26 10:20:00,372.45,372.66,372.11,372.43,125287.0,360.9116,361.1151,360.5822,360.8922,125287.0
2023-04-26 10:30:00,372.41,373.08,372.41,372.93,47185.0,360.8729,361.5221,360.8729,361.3768,47185.0
2023-04-26 10:40:00,372.94,373.02,372.7,372.98,79832.0,361.3864,361.464,361.1539,361.4252,79832.0
2023-04-26 10:50:00,372.98,373.29,372.86,373.22,38277.0,361.4252,361.7256,361.3089,361.6578,38277.0
2023-04-26 11:00:00,373.23,374.05,373.21,373.97,92139.0,361.6675,362.4621,361.6481,362.3845,92139.0
2023-04-26 11:10:00,373.99,374.18,373.92,374.08,69607.0,362.4039,362.588,362.3361,362.4911,69607.0
2023-04-26 11:20:00,374.1,374.4,373.94,374.07,115063.0,362.5105,362.8012,362.3555,362.4814,115063.0
2023-04-26 11:30:00,374.09,374.31,373.75,373.98,60408.0,362.5008,362.714,362.1714,362.3942,60408.0
2023-04-26 11:40:00,373.97,374.38,373.93,374.26,57705.0,362.3845,362.7818,362.3458,362.6656,57705.0
2023-04-26 11:50:00,374.26,374.37,374.11,374.22,35043.0,362.6656,362.7721,362.5202,362.6268,35043.0
2023-04-26 12:00:00,374.24,374.68,374.22,374.61,49715.0,362.6462,363.0725,362.6268,363.0047,49715.0
2023-04-26 12:10:00,374.59,374.67,374.09,374.16,186865.0,362.9853,363.0629,362.5008,362.5687,186865.0
2023-04-26 12:20:00,374.13,374.19,374.01,374.05,22627.0,362.5396,362.5977,362.4233,362.4621,22627.0
2023-04-26 12:30:00,374.04,374.06,373.47,373.72,28053.0,362.4524,362.4717,361.9,362.1423,28053.0
2023-04-26 12:40:00,373.71,373.85,373.64,373.79,21350.0,362.1326,362.2683,362.0648,362.2101,21350.0
2023-04-26 12:50:00,373.71,373.73,373.47,373.62,19225.0,362.1326,362.152,361.9,362.0454,19225.0
2023-04-26 13:00:00,373.58,373.89,373.39,373.51,38202.0,362.0066,362.307,361.8225,361.9388,38202.0
2023-04-26 13:10:00,373.5,373.6,373.28,373.4,38510.0,361.9291,362.026,361.7159,361.8322,38510.0
2023-04-26 13:20:00,373.37,373.38,373.08,373.21,25089.0,361.8031,361.8128,361.5221,361.6481,25089.0
2023-04-26 13:30:00,373.22,373.36,373.07,373.2,26904.0,361.6578,361.7934,361.5124,361.6384,26904.0
2023-04-26 13:40:00,373.17,373.23,372.54,372.54,38366.0,361.6093,361.6675,360.9988,360.9988,38366.0
2023-04-26 13:50:00,372.54,372.54,372.1,372.31,44364.0,360.9988,360.9988,360.5725,360.776,44364.0
2023-04-26 14:00:00,372.33,372.36,371.97,372.05,88264.0,360.7953,360.8244,360.4465,360.524,88264.0
2023-04-26 14:10:00,372.04,372.13,371.81,371.84,68140.0,360.5143,360.6015,360.2915,360.3205,68140.0
2023-04-26 14:20:00,371.83,372.39,371.71,372.37,45631.0,360.3108,360.8535,360.1946,360.8341,45631.0
2023-04-26 14:30:00,372.35,372.37,371.58,371.71,63783.0,360.8147,360.8341,360.0686,360.1946,63783.0
2023-04-26 14:40:00,371.7,371.8,371.4,371.51,55910.0,360.1849,360.2818,359.8942,360.0007,55910.0
2023-04-26 14:50:00,371.47,371.57,371.25,371.48,56480.0,359.962,360.0589,359.7488,359.9717,56480.0
2023-04-26 15:00:00,371.46,371.47,371.18,371.36,85928.0,359.9523,359.962,359.681,359.8554,85928.0
2023-04-26 15:10:00,371.36,371.8,371.23,371.24,61521.0,359.8554,360.2818,359.7294,359.7391,61521.0
2023-04-26 15:20:00,371.22,371.47,371.15,371.43,69247.0,359.7197,359.962,359.6519,359.9232,69247.0
2023-04-26 15:30:00,371.46,371.55,371.04,371.14,92298.0,359.9523,360.0395,359.5453,359.6422,92298.0
2023-04-26 15:40:00,371.18,371.33,371.04,371.27,65721.0,359.681,359.8263,359.5453,359.7682,65721.0
2023-04-26 15:50:00,371.25,372.05,370.98,371.49,242711.0,359.7488,360.524,359.4872,359.9814,242711.0
2023-04-27 09:30:00,373.89,374.27,373.67,374.19,156129.0,362.307,362.6752,362.0938,362.5977,156129.0
2023-04-27 09:40:00,374.18,374.4,373.76,374.07,67523.0,362.588,362.8012,362.181,362.4814,67523.0
2023-04-27 09:50:00,374.1,374.66,374.05,374.4,66254.0,362.5105,363.0532,362.4621,362.8012,66254.0
2023-04-27 10:00:00,374.5,374.68,374.31,374.55,63263.0,362.8981,363.0725,362.714,362.9466,63263.0
2023-04-27 10:10:00,374.54,375.29,374.48,375.07,84423.0,362.9369,363.6636,362.8787,363.4505,84423.0
2023-04-27 10:20:00,375.07,375.07,374.79,374.97,48526.0,363.4505,363.4505,363.1791,363.3536,48526.0
2023-04-27 10:30:00,375.01,375.33,374.98,375.21,49255.0,363.3923,363.7024,363.3632,363.5861,49255.0
2023-04-27 10:40:00,375.28,375.32,374.95,375.17,66499.0,363.654,363.6927,363.3342,363.5474,66499.0
2023-04-27 10:50:00,375.17,375.17,374.44,374.52,56047.0,363.5474,363.5474,362.84,362.9175,56047.0
2023-04-27 11:00:00,374.62,374.68,374.39,374.47,40303.0,363.0144,363.0725,362.7915,362.869,40303.0
2023-04-27 11:10:00,374.57,374.61,374.33,374.54,35625.0,362.966,363.0047,362.7334,362.9369,35625.0
2023-04-27 11:20:00,374.56,375.69,374.5,375.54,53327.0,362.9563,364.0513,362.8981,363.9059,53327.0
2023-04-27 11:30:00,375.57,375.86,375.33,375.35,59099.0,363.935,364.216,363.7024,363.7218,59099.0
2023-04-27 11:40:00,375.35,375.63,375.3,375.63,33111.0,363.7218,363.9931,363.6733,363.9931,33111.0
2023-04-27 11:50:00,375.65,375.93,375.62,375.91,46472.0,364.0125,364.2838,363.9834,364.2644,46472.0
2023-04-27 12:00:00,375.89,376.32,375.89,376.2,66430.0,364.2451,364.6617,364.2451,364.5455,66430.0
2023-04-27 12:10:00,376.21,376.36,376.07,376.29,41863.0,364.5551,364.7005,364.4195,364.6327,41863.0
2023-04-27 12:20:00,376.26,376.35,376.15,376.21,24437.0,364.6036,364.6908,364.497,364.5551,24437.0
2023-04-27 12:30:00,376.25,376.34,376.15,376.17,26208.0,364.5939,364.6811,364.497,364.5164,26208.0
2023-04-27 12:40:00,376.15,376.37,376.11,376.32,27959.0,364.497,364.7102,364.4582,364.6617,27959.0
2023-04-27 12:50:00,376.37,376.52,376.3,376.44,31985.0,364.7102,364.8555,364.6424,364.778,31985.0
2023-04-27 13:00:00,376.48,376.58,376.34,376.42,34932.0,364.8168,364.9137,364.6811,364.7586,34932.0
2023-04-27 13:10:00,376.43,376.67,376.42,376.5,33371.0,364.7683,365.0009,364.7586,364.8362,33371.0
2023-04-27 13:20:00,376.54,376.78,376.53,376.75,34844.0,364.8749,365.1075,364.8652,365.0784,34844.0
2023-04-27 13:30:00,376.78,377.22,376.77,377.16,45712.0,365.1075,365.5339,365.0978,365.4757,45712.0
2023-04-27 13:40:00,377.16,377.72,377.15,377.45,39407.0,365.4757,366.0184,365.466,365.7567,39407.0
2023-04-27 13:50:00,377.47,377.66,377.39,377.39,34879.0,365.7761,365.9602,365.6986,365.6986,34879.0
2023-04-27 14:00:00,377.4,377.62,377.37,377.49,32997.0,365.7083,365.9215,365.6792,365.7955,32997.0
2023-04-27 14:10:00,377.48,378.05,377.43,378.05,44209.0,365.7858,366.3381,365.7373,366.3381,44209.0
2023-04-27 14:20:00,378.05,378.32,377.87,378.22,92413.0,366.3381,366.5998,366.1637,366.5029,92413.0
2023-04-27 14:30:00,378.25,378.61,378.1,378.38,80141.0,366.5319,366.8808,366.3866,366.6579,80141.0
2023-04-27 14:40:00,378.36,378.51,378.25,378.44,37758.0,366.6385,366.7839,366.5319,366.7161,37758.0
2023-04-27 14:50:00,378.46,378.95,378.45,378.95,62682.0,366.7354,367.2103,366.7257,367.2103,62682.0
2023-04-27 15:00:00,378.91,379.09,378.88,378.95,66457.0,367.1715,367.3459,367.1424,367.2103,66457.0
2023-04-27 15:10:00,378.98,379.03,378.58,379.01,77317.0,367.2393,367.2878,366.8517,367.2684,77317.0
2023-04-27 15:20:00,379.01,379.13,378.75,378.81,63258.0,367.2684,367.3847,367.0165,367.0746,63258.0
2023-04-27 15:30:00,378.8,378.88,378.62,378.68,207022.0,367.0649,367.1424,366.8905,366.9486,207022.0
2023-04-27 15:40:00,378.67,379.11,378.63,378.95,278808.0,366.9389,367.3653,366.9002,367.2103,278808.0
2023-04-27 15:50:00,378.9,379.08,378.61,378.85,867017.0,367.1618,367.3362,366.8808,367.1134,867017.0
2023-04-28 09:30:00,378.04,378.82,378.0,378.82,124332.0,366.3285,367.0843,366.2897,367.0843,124332.0
2023-04-28 09:40:00,378.84,379.19,378.44,379.0,58590.0,367.1037,367.4428,366.7161,367.2587,58590.0
2023-04-28 09:50:00,378.96,379.23,378.94,378.95,40353.0,367.2199,367.4816,367.2006,367.2103,40353.0
2023-04-28 10:00:00,379.0,380.38,378.84,380.24,76651.0,367.2587,368.596,367.1037,368.4603,76651.0
2023-04-28 10:10:00,380.24,380.72,380.2,380.72,96833.0,368.4603,368.9254,368.4215,368.9254,96833.0
2023-04-28 10:20:00,380.75,381.07,380.46,380.96,97372.0,368.9545,369.2646,368.6735,369.158,97372.0
2023-04-28 10:30:00,380.99,381.06,379.76,380.29,84942.0,369.1871,369.2549,367.9952,368.5087,84942.0
2023-04-28 10:40:00,380.27,380.93,379.89,380.88,42650.0,368.4894,369.1289,368.1211,369.0805,42650.0
2023-04-28 10:50:00,380.92,381.03,379.32,379.63,93376.0,369.1192,369.2258,367.5688,367.8692,93376.0
2023-04-28 11:00:00,379.63,379.94,378.81,379.85,64648.0,367.8692,368.1696,367.0746,368.0824,64648.0
2023-04-28 11:10:00,379.84,380.17,379.66,380.13,43926.0,368.0727,368.3925,367.8983,368.3537,43926.0
2023-04-28 11:20:00,380.18,380.21,379.98,380.09,35277.0,368.4022,368.4312,368.2084,368.3149,35277.0
2023-04-28 11:30:00,380.22,380.62,380.21,380.38,21452.0,368.4409,368.8285,368.4312,368.596,21452.0
2023-04-28 11:40:00,380.23,380.9,380.17,380.86,52623.0,368.4506,369.0998,368.3925,369.0611,52623.0
2023-04-28 11:50:00,380.87,381.11,380.74,380.99,34129.0,369.0708,369.3033,368.9448,369.1871,34129.0
2023-04-28 12:00:00,381.09,381.35,380.88,381.16,25550.0,369.284,369.5359,369.0805,369.3518,25550.0
2023-04-28 12:10:00,381.16,381.33,380.86,380.94,29155.0,369.3518,369.5165,369.0611,369.1386,29155.0
2023-04-28 12:20:00,380.91,381.21,380.71,381.19,30777.0,369.1095,369.4002,368.9157,369.3809,30777.0
2023-04-28 12:30:00,381.25,381.47,380.95,380.95,37749.0,369.439,369.6522,369.1483,369.1483,37749.0
2023-04-28 12:40:00,380.92,381.33,380.88,381.31,19259.0,369.1192,369.5165,369.0805,369.4971,19259.0
2023-04-28 12:50:00,381.33,381.76,381.27,381.7,31599.0,369.5165,369.9332,369.4584,369.8751,31599.0
2023-04-28 13:00:00,381.68,381.73,381.21,381.56,28494.0,369.8557,369.9041,369.4002,369.7394,28494.0
2023-04-28 13:10:00,381.51,381.73,381.44,381.49,24859.0,369.691,369.9041,369.6231,369.6716,24859.0
2023-04-28 13:20:00,381.54,381.7,381.49,381.68,23038.0,369.72,369.8751,369.6716,369.8557,23038.0
2023-04-28 13:30:00,381.69,381.76,381.05,381.42,46446.0,369.8654,369.9332,369.2452,369.6037,46446.0
2023-04-28 13:40:00,381.44,381.55,381.2,381.25,42225.0,369.6231,369.7297,369.3906,369.439,42225.0
2023-04-28 13:50:00,381.22,381.34,380.86,381.22,46553.0,369.4099,369.5262,369.0611,369.4099,46553.0
2023-04-28 14:00:00,381.21,381.69,381.2,381.54,49417.0,369.4002,369.8654,369.3906,369.72,49417.0
2023-04-28 14:10:00,381.5,381.51,380.96,381.39,47864.0,369.6813,369.691,369.158,369.5747,47864.0
2023-04-28 14:20:00,381.4,381.44,380.92,381.04,43043.0,369.5844,369.6231,369.1192,369.2355,43043.0
2023-04-28 14:30:00,381.09,381.17,380.69,380.76,56053.0,369.284,369.3615,368.8964,368.9642,56053.0
2023-04-28 14:40:00,380.75,381.0,380.47,380.61,60888.0,368.9545,369.1968,368.6832,368.8188,60888.0
2023-04-28 14:50:00,380.63,381.13,380.54,381.1,38947.0,368.8382,369.3227,368.751,369.2937,38947.0
2023-04-28 15:00:00,381.07,381.37,381.0,381.31,59458.0,369.2646,369.5553,369.1968,369.4971,59458.0
2023-04-28 15:10:00,381.33,381.8,381.26,381.75,64720.0,369.5165,369.972,369.4487,369.9235,64720.0
2023-04-28 15:20:00,381.74,381.77,381.1,381.2,60395.0,369.9138,369.9429,369.2937,369.3906,60395.0
2023-04-28 15:30:00,381.2,381.36,380.95,381.21,88475.0,369.3906,369.5456,369.1483,369.4002,88475.0
2023-04-28 15:40:00,381.25,381.56,381.14,381.28,220662.0,369.439,369.7394,369.3324,369.4681,220662.0
2023-04-28 15:50:00,381.28,382.12,381.14,382.09,249904.0,369.4681,370.2821,369.3324,370.253,249904.0
2023-05-01 09:30:00,381.73,382.39,381.7,382.33,169187.0,369.9041,370.5437,369.8751,370.4855,169187.0
2023-05-01 09:40:00,382.37,382.79,382.24,382.76,78620.0,370.5243,370.9313,370.3983,370.9022,78620.0
2023-05-01 09:50:00,382.77,382.84,382.48,382.55,49053.0,370.9119,370.9797,370.6309,370.6987,49053.0
2023-05-01 10:00:00,382.5,382.51,382.0,382.5,72114.0,370.6503,370.66,370.1658,370.6503,72114.0
2023-05-01 10:10:00,382.56,382.9,382.29,382.6,59635.0,370.7084,371.0379,370.4468,370.7472,59635.0
2023-05-01 10:20:00,382.57,382.67,382.09,382.15,37014.0,370.7181,370.815,370.253,370.3111,37014.0
2023-05-01 10:30:00,382.18,382.66,382.03,382.55,72765.0,370.3402,370.8053,370.1948,370.6987,72765.0
2023-05-01 10:40:00,382.56,383.02,382.33,383.02,59252.0,370.7084,371.1542,370.4855,371.1542,59252.0
2023-05-01 10:50:00,383.0,383.14,382.77,383.06,34152.0,371.1348,371.2705,370.9119,371.1929,34152.0
2023-05-01 11:00:00,383.13,383.23,382.75,382.8,46700.0,371.2608,371.3577,370.8925,370.941,46700.0
2023-05-01 11:10:00,382.78,382.88,381.94,382.24,42868.0,370.9216,371.0185,370.1076,370.3983,42868.0
2023-05-01 11:20:00,382.2,382.46,381.81,382.05,61705.0,370.3596,370.6115,369.9817,370.2142,61705.0
2023-05-01 11:30:00,381.98,382.34,381.91,382.18,47145.0,370.1464,370.4952,370.0786,370.3402,47145.0
2023-05-01 11:40:00,382.13,382.39,382.0,382.35,58361.0,370.2917,370.5437,370.1658,370.5049,58361.0
2023-05-01 11:50:00,382.35,382.51,382.19,382.51,33538.0,370.5049,370.66,370.3499,370.66,33538.0
2023-05-01 12:00:00,382.5,382.76,382.49,382.76,15723.0,370.6503,370.9022,370.6406,370.9022,15723.0
2023-05-01 12:10:00,382.78,382.85,382.6,382.8,33048.0,370.9216,370.9894,370.7472,370.941,33048.0
2023-05-01 12:20:00,382.81,383.01,382.78,382.94,22556.0,370.9507,371.1445,370.9216,371.0767,22556.0
2023-05-01 12:30:00,382.93,383.64,382.93,383.49,26725.0,371.067,371.755,371.067,371.6096,26725.0
2023-05-01 12:40:00,383.47,383.52,383.08,383.11,26981.0,371.5902,371.6387,371.2123,371.2414,26981.0
2023-05-01 12:50:00,383.13,383.34,383.12,383.27,22149.0,371.2608,371.4643,371.2511,371.3964,22149.0
2023-05-01 13:00:00,383.26,383.39,383.11,383.23,18815.0,371.3867,371.5127,371.2414,371.3577,18815.0
2023-05-01 13:10:00,383.23,383.38,383.08,383.11,32908.0,371.3577,371.503,371.2123,371.2414,32908.0
2023-05-01 13:20:00,383.11,383.3,382.92,382.96,45355.0,371.2414,371.4255,371.0573,371.096,45355.0
2023-05-01 13:30:00,382.95,383.09,382.77,382.93,36091.0,371.0863,371.222,370.9119,371.067,36091.0
2023-05-01 13:40:00,382.98,383.27,382.96,383.11,51365.0,371.1154,371.3964,371.096,371.2414,51365.0
2023-05-01 13:50:00,383.11,383.15,382.95,383.13,30029.0,371.2414,371.2801,371.0863,371.2608,30029.0
2023-05-01 14:00:00,383.2,383.23,382.85,383.06,42898.0,371.3286,371.3577,370.9894,371.1929,42898.0
2023-05-01 14:10:00,383.09,383.1,382.72,382.74,66004.0,371.222,371.2317,370.8635,370.8828,66004.0
2023-05-01 14:20:00,382.74,382.89,382.56,382.73,49413.0,370.8828,371.0282,370.7084,370.8732,49413.0
2023-05-01 14:30:00,382.68,382.68,381.68,381.95,66124.0,370.8247,370.8247,369.8557,370.1173,66124.0
2023-05-01 14:40:00,381.94,382.18,381.74,382.09,60087.0,370.1076,370.3402,369.9138,370.253,60087.0
2023-05-01 14:50:00,382.09,382.35,381.92,382.28,33937.0,370.253,370.5049,370.0882,370.4371,33937.0
2023-05-01 15:00:00,382.28,382.38,382.0,382.15,33609.0,370.4371,370.534,370.1658,370.3111,33609.0
2023-05-01 15:10:00,382.17,382.27,381.86,381.98,70423.0,370.3305,370.4274,370.0301,370.1464,70423.0
2023-05-01 15:20:00,381.95,382.2,381.95,382.01,34600.0,370.1173,370.3596,370.1173,370.1755,34600.0
2023-05-01 15:30:00,382.03,382.14,381.55,381.65,39662.0,370.1948,370.3014,369.7297,369.8266,39662.0
2023-05-01 15:40:00,381.6,382.17,381.52,382.1,83798.0,369.7782,370.3305,369.7006,370.2627,83798.0
2023-05-01 15:50:00,382.11,382.26,381.75,381.77,167831.0,370.2724,370.4177,369.9235,369.9429,167831.0
2023-05-02 09:30:00,381.06,381.11,380.16,380.44,151970.0,369.2549,369.3033,368.3828,368.6541,151970.0
2023-05-02 09:40:00,380.44,380.58,380.25,380.34,34503.0,368.6541,368.7898,368.47,368.5572,34503.0
2023-05-02 09:50:00,380.3,380.42,380.03,380.13,54711.0,368.5184,368.6347,368.2568,368.3537,54711.0
2023-05-02 10:00:00,380.29,380.43,379.14,379.21,99357.0,368.5087,368.6444,367.3944,367.4622,99357.0
2023-05-02 10:10:00,379.27,379.27,378.29,378.45,78185.0,367.5203,367.5203,366.5707,366.7257,78185.0
2023-05-02 10:20:00,378.5,378.5,377.22,377.54,92297.0,366.7742,366.7742,365.5339,365.8439,92297.0
2023-05-02 10:30:00,377.56,377.56,376.35,376.57,132879.0,365.8633,365.8633,364.6908,364.904,132879.0
2023-05-02 10:40:00,376.59,376.88,376.04,376.37,91812.0,364.9234,365.2044,364.3904,364.7102,91812.0
2023-05-02 10:50:00,376.33,376.58,375.74,375.84,114879.0,364.6714,364.9137,364.0997,364.1966,114879.0
2023-05-02 11:00:00,375.83,375.95,374.94,375.5,444705.0,364.1869,364.3032,363.3245,363.8671,444705.0
2023-05-02 11:10:00,375.54,375.71,375.3,375.33,92266.0,363.9059,364.0706,363.6733,363.7024,92266.0
2023-05-02 11:20:00,375.37,375.51,375.0,375.26,80521.0,363.7412,363.8768,363.3826,363.6346,80521.0
2023-05-02 11:30:00,375.27,375.56,374.67,375.44,136672.0,363.6443,363.9253,363.0629,363.809,136672.0
2023-05-02 11:40:00,375.49,376.13,375.44,376.01,108861.0,363.8574,364.4776,363.809,364.3613,108861.0
2023-05-02 11:50:00,375.99,376.03,375.1,375.49,64096.0,364.342,364.3807,363.4795,363.8574,64096.0
2023-05-02 12:00:00,375.65,375.75,375.27,375.56,39723.0,364.0125,364.1094,363.6443,363.9253,39723.0
2023-05-02 12:10:00,375.63,375.83,375.31,375.74,55073.0,363.9931,364.1869,363.683,364.0997,55073.0
2023-05-02 12:20:00,375.73,376.11,375.44,376.03,48682.0,364.09,364.4582,363.809,364.3807,48682.0
2023-05-02 12:30:00,376.01,376.36,375.87,376.1,75223.0,364.3613,364.7005,364.2257,364.4486,75223.0
2023-05-02 12:40:00,376.08,376.26,376.03,376.1,31054.0,364.4292,364.6036,364.3807,364.4486,31054.0
2023-05-02 12:50:00,376.08,376.54,376.08,376.38,33337.0,364.4292,364.8749,364.4292,364.7199,33337.0
2023-05-02 13:00:00,376.38,376.69,376.2,376.52,29945.0,364.7199,365.0203,364.5455,364.8555,29945.0
2023-05-02 13:10:00,376.55,376.76,376.45,376.67,47309.0,364.8846,365.0881,364.7877,365.0009,47309.0
2023-05-02 13:20:00,376.67,377.02,376.59,376.91,35268.0,365.0009,365.3401,364.9234,365.2335,35268.0
2023-05-02 13:30:00,376.94,377.16,376.77,377.11,57466.0,365.2625,365.4757,365.0978,365.4273,57466.0
2023-05-02 13:40:00,377.13,377.47,377.07,377.42,39611.0,365.4466,365.7761,365.3885,365.7277,39611.0
2023-05-02 13:50:00,377.44,377.85,377.37,377.46,56563.0,365.747,366.1443,365.6792,365.7664,56563.0
2023-05-02 14:00:00,377.46,377.47,376.88,377.13,27853.0,365.7664,365.7761,365.2044,365.4466,27853.0
2023-05-02 14:10:00,377.14,377.22,376.49,376.95,33719.0,365.4563,365.5339,364.8265,365.2722,33719.0
2023-05-02 14:20:00,376.99,377.04,376.63,376.87,89752.0,365.311,365.3594,364.9621,365.1947,89752.0
2023-05-02 14:30:00,376.87,377.23,376.71,377.15,41022.0,365.1947,365.5435,365.0397,365.466,41022.0
2023-05-02 14:40:00,377.15,377.54,376.82,377.46,39415.0,365.466,365.8439,365.1462,365.7664,39415.0
2023-05-02 14:50:00,377.51,377.76,377.43,377.65,33936.0,365.8149,366.0571,365.7373,365.9505,33936.0
2023-05-02 15:00:00,377.66,377.8,377.27,377.67,61108.0,365.9602,366.0959,365.5823,365.9699,61108.0
2023-05-02 15:10:00,377.67,378.13,377.46,377.74,142476.0,365.9699,366.4157,365.7664,366.0377,142476.0
2023-05-02 15:20:00,377.81,377.99,377.62,377.95,38516.0,366.1056,366.28,365.9215,366.2412,38516.0
2023-05-02 15:30:00,377.91,377.93,377.34,377.62,44878.0,366.2025,366.2219,365.6501,365.9215,44878.0
2023-05-02 15:40:00,377.57,377.7,377.12,377.25,76348.0,365.873,365.999,365.437,365.5629,76348.0
2023-05-02 15:50:00,377.24,377.91,377.11,377.5,201425.0,365.5532,366.2025,365.4273,365.8052,201425.0
2023-05-03 09:30:00,377.91,378.25,377.83,378.1,120291.0,366.2025,366.5319,366.125,366.3866,120291.0
2023-05-03 09:40:00,378.12,378.46,378.0,378.39,53821.0,366.406,366.7354,366.2897,366.6676,53821.0
2023-05-03 09:50:00,378.49,379.08,378.49,378.69,50170.0,366.7645,367.3362,366.7645,366.9583,50170.0
2023-05-03 10:00:00,378.71,378.92,378.39,378.51,60717.0,366.9777,367.1812,366.6676,366.7839,60717.0
2023-05-03 10:10:00,378.54,378.71,377.96,378.27,32072.0,366.813,366.9777,366.2509,366.5513,32072.0
2023-05-03 10:20:00,378.33,378.58,377.94,378.0,65239.0,366.6095,366.8517,366.2315,366.2897,65239.0
2023-05-03 10:30:00,377.96,378.15,377.76,377.76,47178.0,366.2509,366.435,366.0571,366.0571,47178.0
2023-05-03 10:40:00,377.73,377.91,377.17,377.59,69073.0,366.0281,366.2025,365.4854,365.8924,69073.0
2023-05-03 10:50:00,377.65,377.78,377.26,377.47,42097.0,365.9505,366.0765,365.5726,365.7761,42097.0
2023-05-03 11:00:00,377.44,377.56,377.02,377.11,66011.0,365.747,365.8633,365.3401,365.4273,66011.0
2023-05-03 11:10:00,377.04,377.4,376.96,377.3,44732.0,365.3594,365.7083,365.2819,365.6114,44732.0
2023-05-03 11:20:00,377.35,377.52,377.1,377.26,28722.0,365.6598,365.8246,365.4176,365.5726,28722.0
2023-05-03 11:30:00,377.13,377.63,377.09,377.59,53428.0,365.4466,365.9312,365.4079,365.8924,53428.0
2023-05-03 11:40:00,377.54,377.77,377.33,377.58,39808.0,365.8439,366.0668,365.6404,365.8827,39808.0
2023-05-03 11:50:00,377.61,378.08,377.54,378.04,63196.0,365.9118,366.3672,365.8439,366.3285,63196.0
2023-05-03 12:00:00,378.03,378.23,377.96,378.07,53538.0,366.3188,366.5126,366.2509,366.3575,53538.0
2023-05-03 12:10:00,378.12,378.12,377.75,377.77,61750.0,366.406,366.406,366.0474,366.0668,61750.0
2023-05-03 12:20:00,377.75,378.3,377.66,378.3,20203.0,366.0474,366.5804,365.9602,366.5804,20203.0
2023-05-03 12:30:00,378.26,378.34,378.01,378.07,31698.0,366.5416,366.6192,366.2994,366.3575,31698.0
2023-05-03 12:40:00,378.1,378.33,378.07,378.27,26492.0,366.3866,366.6095,366.3575,366.5513,26492.0
2023-05-03 12:50:00,378.3,378.64,378.27,378.64,29907.0,366.5804,366.9099,366.5513,366.9099,29907.0
2023-05-03 13:00:00,378.65,378.74,378.48,378.5,21339.0,366.9196,367.0068,366.7548,366.7742,21339.0
2023-05-03 13:10:00,378.52,378.73,378.48,378.67,48250.0,366.7936,366.9971,366.7548,366.9389,48250.0
2023-05-03 13:20:00,378.7,378.96,378.53,378.9,26597.0,366.968,367.2199,366.8033,367.1618,26597.0
2023-05-03 13:30:00,378.92,379.04,378.6,378.68,32668.0,367.1812,367.2975,366.8711,366.9486,32668.0
2023-05-03 13:40:00,378.65,378.85,378.43,378.59,36434.0,366.9196,367.1134,366.7064,366.8614,36434.0
2023-05-03 13:50:00,378.61,378.79,378.48,378.68,39551.0,366.8808,367.0552,366.7548,366.9486,39551.0
2023-05-03 14:00:00,378.67,379.86,377.78,378.34,241321.0,366.9389,368.0921,366.0765,366.6192,241321.0
2023-05-03 14:10:00,378.36,379.19,377.75,378.99,105913.0,366.6385,367.4428,366.0474,367.249,105913.0
2023-05-03 14:20:00,379.04,379.72,378.8,379.02,96006.0,367.2975,367.9564,367.0649,367.2781,96006.0
2023-05-03 14:30:00,379.05,379.15,376.96,379.0,207011.0,367.3072,367.4041,365.2819,367.2587,207011.0
2023-05-03 14:40:00,379.12,380.2,378.09,378.4,142264.0,367.375,368.4215,366.3769,366.6773,142264.0
2023-05-03 14:50:00,378.27,379.31,377.03,378.69,151334.0,366.5513,367.5591,365.3497,366.9583,151334.0
2023-05-03 15:00:00,378.7,379.46,376.98,377.41,193994.0,366.968,367.7045,365.3013,365.718,193994.0
2023-05-03 15:10:00,377.27,377.27,376.04,376.66,170010.0,365.5823,365.5823,364.3904,364.9912,170010.0
2023-05-03 15:20:00,376.6,377.22,375.51,375.58,330908.0,364.9331,365.5339,363.8768,363.9447,330908.0
2023-05-03 15:30:00,375.55,375.76,374.9,375.29,248184.0,363.9156,364.1191,363.2857,363.6636,248184.0
2023-05-03 15:40:00,375.25,375.55,374.77,374.87,315032.0,363.6249,363.9156,363.1598,363.2567,315032.0
2023-05-03 15:50:00,374.89,375.29,374.6,374.81,672334.0,363.276,363.6636,362.995,363.1985,672334.0
2023-05-04 09:30:00,373.84,374.11,373.28,373.29,204002.0,362.2586,362.5202,361.7159,361.7256,204002.0
2023-05-04 09:40:00,373.34,373.36,371.97,372.29,140664.0,361.7741,361.7934,360.4465,360.7566,140664.0
2023-05-04 09:50:00,372.34,373.14,372.11,372.61,102421.0,360.805,361.5803,360.5822,361.0667,102421.0
2023-05-04 10:00:00,372.63,372.95,372.47,372.56,61656.0,361.0861,361.3961,360.931,361.0182,61656.0
2023-05-04 10:10:00,372.56,372.88,371.44,372.26,145446.0,361.0182,361.3283,359.9329,360.7275,145446.0
2023-05-04 10:20:00,372.18,372.26,371.16,371.16,57395.0,360.65,360.7275,359.6616,359.6616,57395.0
2023-05-04 10:30:00,371.22,371.89,371.04,371.25,89525.0,359.7197,360.369,359.5453,359.7488,89525.0
2023-05-04 10:40:00,371.24,372.68,371.24,372.02,100056.0,359.7391,361.1345,359.7391,360.4949,100056.0
2023-05-04 10:50:00,371.94,372.56,371.75,371.93,76000.0,360.4174,361.0182,360.2333,360.4077,76000.0
2023-05-04 11:00:00,371.9,373.43,371.71,373.05,85467.0,360.3787,361.8613,360.1946,361.493,85467.0
2023-05-04 11:10:00,373.09,373.37,372.38,372.54,71532.0,361.5318,361.8031,360.8438,360.9988,71532.0
2023-05-04 11:20:00,372.53,372.67,372.18,372.3,32386.0,360.9891,361.1248,360.65,360.7663,32386.0
2023-05-04 11:30:00,372.35,372.44,371.9,372.14,44708.0,360.8147,360.9019,360.3787,360.6112,44708.0
2023-05-04 11:40:00,372.25,372.29,371.59,371.65,48945.0,360.7178,360.7566,360.0783,360.1364,48945.0
2023-05-04 11:50:00,371.67,371.69,371.35,371.58,31995.0,360.1558,360.1752,359.8457,360.0686,31995.0
2023-05-04 12:00:00,371.45,371.57,370.92,371.23,105947.0,359.9426,360.0589,359.429,359.7294,105947.0
2023-05-04 12:10:00,371.2,371.97,371.03,371.76,37643.0,359.7004,360.4465,359.5356,360.243,37643.0
2023-05-04 12:20:00,371.76,372.47,371.76,372.47,37710.0,360.243,360.931,360.243,360.931,37710.0
2023-05-04 12:30:00,372.5,372.61,371.94,372.27,67943.0,360.9601,361.0667,360.4174,360.7372,67943.0
2023-05-04 12:40:00,372.29,372.38,371.79,372.22,33414.0,360.7566,360.8438,360.2721,360.6888,33414.0
2023-05-04 12:50:00,372.21,372.85,371.94,372.8,54623.0,360.6791,361.2992,360.4174,361.2508,54623.0
2023-05-04 13:00:00,372.88,373.19,372.59,373.13,35826.0,361.3283,361.6287,361.0473,361.5706,35826.0
2023-05-04 13:10:00,373.08,373.6,372.97,373.39,27077.0,361.5221,362.026,361.4155,361.8225,27077.0
2023-05-04 13:20:00,373.45,374.0,373.25,373.46,116490.0,361.8806,362.4136,361.6868,361.8903,116490.0
2023-05-04 13:30:00,373.47,373.82,373.47,373.55,43922.0,361.9,362.2392,361.9,361.9775,43922.0
2023-05-04 13:40:00,373.52,373.52,372.86,373.0,46057.0,361.9485,361.9485,361.3089,361.4446,46057.0
2023-05-04 13:50:00,372.96,373.15,372.62,373.11,52238.0,361.4058,361.5899,361.0764,361.5512,52238.0
2023-05-04 14:00:00,373.14,373.18,372.59,372.98,44568.0,361.5803,361.619,361.0473,361.4252,44568.0
2023-05-04 14:10:00,373.0,373.16,372.75,372.99,72437.0,361.4446,361.5996,361.2023,361.4349,72437.0
2023-05-04 14:20:00,372.95,373.1,372.22,372.23,40425.0,361.3961,361.5415,360.6888,360.6984,40425.0
2023-05-04 14:30:00,372.2,372.6,371.77,372.09,152259.0,360.6694,361.057,360.2527,360.5628,152259.0
2023-05-04 14:40:00,372.02,372.21,371.78,371.86,32907.0,360.4949,360.6791,360.2624,360.3399,32907.0
2023-05-04 14:50:00,371.82,372.34,371.71,372.3,43540.0,360.3011,360.805,360.1946,360.7663,43540.0
2023-05-04 15:00:00,372.3,373.19,372.3,372.82,94298.0,360.7663,361.6287,360.7663,361.2702,94298.0
2023-05-04 15:10:00,372.83,372.85,371.7,371.85,93401.0,361.2799,361.2992,360.1849,360.3302,93401.0
2023-05-04 15:20:00,371.89,372.38,371.7,372.33,49149.0,360.369,360.8438,360.1849,360.7953,49149.0
2023-05-04 15:30:00,372.29,373.23,372.25,372.91,59450.0,360.7566,361.6675,360.7178,361.3574,59450.0
2023-05-04 15:40:00,372.84,372.97,371.84,372.58,93121.0,361.2895,361.4155,360.3205,361.0376,93121.0
2023-05-04 15:50:00,372.54,372.54,371.9,372.2,200490.0,360.9988,360.9988,360.3787,360.6694,200490.0
2023-05-05 09:30:00,375.74,376.31,375.43,376.27,184912.0,364.0997,364.652,363.7993,364.6133,184912.0
2023-05-05 09:40:00,376.39,376.99,376.39,376.89,151193.0,364.7296,365.311,364.7296,365.2141,151193.0
2023-05-05 09:50:00,376.93,376.94,376.4,376.76,66228.0,365.2528,365.2625,364.7393,365.0881,66228.0
2023-05-05 10:00:00,376.83,377.58,376.74,377.5,93163.0,365.1559,365.8827,365.0687,365.8052,93163.0
2023-05-05 10:10:00,377.53,377.62,377.33,377.51,64451.0,365.8343,365.9215,365.6404,365.8149,64451.0
2023-05-05 10:20:00,377.54,377.7,377.12,377.39,51390.0,365.8439,365.999,365.437,365.6986,51390.0
2023-05-05 10:30:00,377.47,377.99,377.45,377.99,52896.0,365.7761,366.28,365.7567,366.28,52896.0
2023-05-05 10:40:00,377.99,378.17,377.69,377.74,44726.0,366.28,366.4544,365.9893,366.0377,44726.0
2023-05-05 10:50:00,377.76,377.97,377.58,377.65,42210.0,366.0571,366.2606,365.8827,365.9505,42210.0
2023-05-05 11:00:00,377.66,378.02,377.4,377.49,84382.0,365.9602,366.3091,365.7083,365.7955,84382.0
2023-05-05 11:10:00,377.47,377.8,377.3,377.39,66212.0,365.7761,366.0959,365.6114,365.6986,66212.0
2023-05-05 11:20:00,377.51,377.89,377.4,377.89,33528.0,365.8149,366.1831,365.7083,366.1831,33528.0
2023-05-05 11:30:00,377.89,377.9,377.6,377.7,27583.0,366.1831,366.1928,365.9021,365.999,27583.0
2023-05-05 11:40:00,377.62,377.73,377.41,377.63,35093.0,365.9215,366.0281,365.718,365.9312,35093.0
2023-05-05 11:50:00,377.64,377.75,377.36,377.61,44302.0,365.9408,366.0474,365.6695,365.9118,44302.0
2023-05-05 12:00:00,377.61,377.69,377.21,377.34,46550.0,365.9118,365.9893,365.5242,365.6501,46550.0
2023-05-05 12:10:00,377.35,377.47,377.2,377.28,19116.0,365.6598,365.7761,365.5145,365.592,19116.0
2023-05-05 12:20:00,377.27,377.68,377.26,377.41,30821.0,365.5823,365.9796,365.5726,365.718,30821.0
2023-05-05 12:30:00,377.41,377.51,377.26,377.37,20826.0,365.718,365.8149,365.5726,365.6792,20826.0
2023-05-05 12:40:00,377.34,377.47,376.86,377.02,28632.0,365.6501,365.7761,365.185,365.3401,28632.0
2023-05-05 12:50:00,377.07,377.7,377.03,377.67,28880.0,365.3885,365.999,365.3497,365.9699,28880.0
2023-05-05 13:00:00,377.7,377.85,377.67,377.8,36278.0,365.999,366.1443,365.9699,366.0959,36278.0
2023-05-05 13:10:00,377.76,377.9,377.7,377.8,29341.0,366.0571,366.1928,365.999,366.0959,29341.0
2023-05-05 13:20:00,377.83,378.08,377.81,378.04,27745.0,366.125,366.3672,366.1056,366.3285,27745.0
2023-05-05 13:30:00,378.05,378.32,378.05,378.22,21304.0,366.3381,366.5998,366.3381,366.5029,21304.0
2023-05-05 13:40:00,378.26,378.41,378.19,378.35,28928.0,366.5416,366.687,366.4738,366.6288,28928.0
2023-05-05 13:50:00,378.39,378.44,378.19,378.35,20790.0,366.6676,366.7161,366.4738,366.6288,20790.0
2023-05-05 14:00:00,378.4,378.67,378.37,378.6,25780.0,366.6773,366.9389,366.6482,366.8711,25780.0
2023-05-05 14:10:00,378.64,378.66,378.34,378.34,25968.0,366.9099,366.9292,366.6192,366.6192,25968.0
2023-05-05 14:20:00,378.38,379.1,378.36,378.99,49493.0,366.6579,367.3556,366.6385,367.249,49493.0
2023-05-05 14:30:00,379.02,379.21,378.98,379.1,45611.0,367.2781,367.4622,367.2393,367.3556,45611.0
2023-05-05 14:40:00,379.15,379.58,379.15,379.58,38323.0,367.4041,367.8207,367.4041,367.8207,38323.0
2023-05-05 14:50:00,379.6,380.09,379.59,379.68,66795.0,367.8401,368.3149,367.8304,367.9176,66795.0
2023-05-05 15:00:00,379.69,379.89,379.51,379.88,53950.0,367.9273,368.1211,367.7529,368.1114,53950.0
2023-05-05 15:10:00,379.85,379.89,379.36,379.43,44267.0,368.0824,368.1211,367.6076,367.6754,44267.0
2023-05-05 15:20:00,379.41,379.62,379.17,379.52,87497.0,367.656,367.8595,367.4234,367.7626,87497.0
2023-05-05 15:30:00,379.5,379.62,379.23,379.3,67508.0,367.7432,367.8595,367.4816,367.5494,67508.0
2023-05-05 15:40:00,379.28,379.45,379.07,379.21,68617.0,367.53,367.6948,367.3265,367.4622,68617.0
2023-05-05 15:50:00,379.2,379.2,378.68,379.03,274653.0,367.4525,367.4525,366.9486,367.2878,274653.0
2023-05-08 09:30:00,379.41,379.52,378.94,379.28,204861.0,367.656,367.7626,367.2006,367.53,204861.0
2023-05-08 09:40:00,379.3,379.35,378.58,378.65,79019.0,367.5494,367.5979,366.8517,366.9196,79019.0
2023-05-08 09:50:00,378.66,378.8,378.42,378.65,25093.0,366.9292,367.0649,366.6967,366.9196,25093.0
2023-05-08 10:00:00,378.71,378.97,378.49,378.52,31565.0,366.9777,367.2296,366.7645,366.7936,31565.0
2023-05-08 10:10:00,378.57,378.71,378.3,378.61,25050.0,366.842,366.9777,366.5804,366.8808,25050.0
2023-05-08 10:20:00,378.65,378.69,378.3,378.38,44816.0,366.9196,366.9583,366.5804,366.6579,44816.0
2023-05-08 10:30:00,378.49,378.69,378.21,378.5,29840.0,366.7645,366.9583,366.4932,366.7742,29840.0
2023-05-08 10:40:00,378.44,378.93,378.44,378.93,23473.0,366.7161,367.1909,366.7161,367.1909,23473.0
2023-05-08 10:50:00,378.95,379.03,378.86,378.9,41052.0,367.2103,367.2878,367.123,367.1618,41052.0
2023-05-08 11:00:00,378.87,379.21,378.85,379.21,18876.0,367.1327,367.4622,367.1134,367.4622,18876.0
2023-05-08 11:10:00,379.2,379.29,378.88,379.01,31799.0,367.4525,367.5397,367.1424,367.2684,31799.0
2023-05-08 11:20:00,379.0,379.01,378.57,378.57,39588.0,367.2587,367.2684,366.842,366.842,39588.0
2023-05-08 11:30:00,378.55,378.73,378.36,378.62,16580.0,366.8227,366.9971,366.6385,366.8905,16580.0
2023-05-08 11:40:00,378.64,379.03,378.6,378.95,21860.0,366.9099,367.2878,366.8711,367.2103,21860.0
2023-05-08 11:50:00,378.92,379.18,378.92,379.06,393907.0,367.1812,367.4331,367.1812,367.3169,393907.0
2023-05-08 12:00:00,379.09,379.21,378.88,379.0,180525.0,367.3459,367.4622,367.1424,367.2587,180525.0
2023-05-08 12:10:00,378.89,378.94,378.59,378.92,24167.0,367.1521,367.2006,366.8614,367.1812,24167.0
2023-05-08 12:20:00,378.85,378.94,378.74,378.85,24713.0,367.1134,367.2006,367.0068,367.1134,24713.0
2023-05-08 12:30:00,378.86,378.95,378.69,378.87,14260.0,367.123,367.2103,366.9583,367.1327,14260.0
2023-05-08 12:40:00,378.84,378.84,378.52,378.59,22192.0,367.1037,367.1037,366.7936,366.8614,22192.0
2023-05-08 12:50:00,378.6,378.82,378.57,378.76,19414.0,366.8711,367.0843,366.842,367.0261,19414.0
2023-05-08 13:00:00,378.82,378.85,378.63,378.8,14196.0,367.0843,367.1134,366.9002,367.0649,14196.0
2023-05-08 13:10:00,378.77,378.99,378.77,378.96,12527.0,367.0358,367.249,367.0358,367.2199,12527.0
2023-05-08 13:20:00,378.95,379.07,378.85,378.91,31278.0,367.2103,367.3265,367.1134,367.1715,31278.0
2023-05-08 13:30:00,378.99,379.2,378.99,379.17,282573.0,367.249,367.4525,367.249,367.4234,282573.0
2023-05-08 13:40:00,379.25,379.36,379.05,379.28,20910.0,367.501,367.6076,367.3072,367.53,20910.0
2023-05-08 13:50:00,379.26,379.28,379.15,379.23,35547.0,367.5107,367.53,367.4041,367.4816,35547.0
2023-05-08 14:00:00,379.23,379.4,377.88,378.26,87789.0,367.4816,367.6463,366.1734,366.5416,87789.0
2023-05-08 14:10:00,378.27,378.86,378.15,378.86,44667.0,366.5513,367.123,366.435,367.123,44667.0
2023-05-08 14:20:00,378.93,379.31,378.93,379.24,39653.0,367.1909,367.5591,367.1909,367.4913,39653.0
2023-05-08 14:30:00,379.25,379.43,379.23,379.32,23722.0,367.501,367.6754,367.4816,367.5688,23722.0
2023-05-08 14:40:00,379.25,379.53,379.22,379.53,28632.0,367.501,367.7723,367.4719,367.7723,28632.0
2023-05-08 14:50:00,379.56,379.62,379.42,379.52,16082.0,367.8014,367.8595,367.6657,367.7626,16082.0
2023-05-08 15:00:00,379.57,379.6,379.36,379.38,47587.0,367.8111,367.8401,367.6076,367.6269,47587.0
2023-05-08 15:10:00,379.38,379.41,378.89,379.24,45797.0,367.6269,367.656,367.1521,367.4913,45797.0
2023-05-08 15:20:00,379.27,379.31,378.93,379.05,23401.0,367.5203,367.5591,367.1909,367.3072,23401.0
2023-05-08 15:30:00,378.99,379.23,378.94,379.22,44824.0,367.249,367.4816,367.2006,367.4719,44824.0
2023-05-08 15:40:00,379.25,379.51,379.22,379.41,32061.0,367.501,367.7529,367.4719,367.656,32061.0
2023-05-08 15:50:00,379.44,379.47,379.08,379.22,110216.0,367.6851,367.7142,367.3362,367.4719,110216.0
2023-05-09 09:30:00,377.71,377.73,377.33,377.4,110993.0,366.0087,366.0281,365.6404,365.7083,110993.0
2023-05-09 09:40:00,377.44,377.97,377.39,377.78,61714.0,365.747,366.2606,365.6986,366.0765,61714.0
2023-05-09 09:50:00,377.79,378.18,377.63,378.15,24529.0,366.0862,366.4641,365.9312,366.435,24529.0
2023-05-09 10:00:00,378.15,378.33,377.6,377.68,38154.0,366.435,366.6095,365.9021,365.9796,38154.0
2023-05-09 10:10:00,377.63,377.82,377.45,377.75,27180.0,365.9312,366.1153,365.7567,366.0474,27180.0
2023-05-09 10:20:00,377.75,377.99,377.63,377.81,19043.0,366.0474,366.28,365.9312,366.1056,19043.0
2023-05-09 10:30:00,377.84,377.96,377.54,377.88,33724.0,366.1346,366.2509,365.8439,366.1734,33724.0
2023-05-09 10:40:00,377.87,378.18,377.8,377.88,24559.0,366.1637,366.4641,366.0959,366.1734,24559.0
2023-05-09 10:50:00,377.82,378.11,377.82,377.94,17048.0,366.1153,366.3963,366.1153,366.2315,17048.0
2023-05-09 11:00:00,377.97,378.14,377.93,378.12,38049.0,366.2606,366.4254,366.2219,366.406,38049.0
2023-05-09 11:10:00,378.11,378.21,377.58,378.21,19827.0,366.3963,366.4932,365.8827,366.4932,19827.0
2023-05-09 11:20:00,378.19,378.23,377.8,377.81,56365.0,366.4738,366.5126,366.0959,366.1056,56365.0
2023-05-09 11:30:00,377.85,378.21,377.85,377.98,16433.0,366.1443,366.4932,366.1443,366.2703,16433.0
2023-05-09 11:40:00,377.92,377.99,377.83,377.94,17528.0,366.2122,366.28,366.125,366.2315,17528.0
2023-05-09 11:50:00,377.94,377.96,377.57,377.59,17719.0,366.2315,366.2509,365.873,365.8924,17719.0
2023-05-09 12:00:00,377.59,377.76,377.5,377.65,57260.0,365.8924,366.0571,365.8052,365.9505,57260.0
2023-05-09 12:10:00,377.62,377.65,377.44,377.5,33274.0,365.9215,365.9505,365.747,365.8052,33274.0
2023-05-09 12:20:00,377.48,377.66,377.43,377.47,48349.0,365.7858,365.9602,365.7373,365.7761,48349.0
2023-05-09 12:30:00,377.44,377.75,377.44,377.48,29623.0,365.747,366.0474,365.747,365.7858,29623.0
2023-05-09 12:40:00,377.5,377.66,377.45,377.58,17839.0,365.8052,365.9602,365.7567,365.8827,17839.0
2023-05-09 12:50:00,377.64,377.94,377.62,377.91,29172.0,365.9408,366.2315,365.9215,366.2025,29172.0
2023-05-09 13:00:00,377.93,378.01,377.84,377.93,28988.0,366.2219,366.2994,366.1346,366.2219,28988.0
2023-05-09 13:10:00,377.94,377.98,377.77,377.98,13590.0,366.2315,366.2703,366.0668,366.2703,13590.0
2023-05-09 13:20:00,377.95,378.0,377.84,377.94,8785.0,366.2412,366.2897,366.1346,366.2315,8785.0
2023-05-09 13:30:00,377.95,378.1,377.82,377.87,18446.0,366.2412,366.3866,366.1153,366.1637,18446.0
2023-05-09 13:40:00,377.93,378.04,377.83,378.02,8166.0,366.2219,366.3285,366.125,366.3091,8166.0
2023-05-09 13:50:00,377.99,378.42,377.95,378.39,31283.0,366.28,366.6967,366.2412,366.6676,31283.0
2023-05-09 14:00:00,378.39,378.56,378.25,378.38,20504.0,366.6676,366.8323,366.5319,366.6579,20504.0
2023-05-09 14:10:00,378.35,378.58,378.28,378.44,32912.0,366.6288,366.8517,366.561,366.7161,32912.0
2023-05-09 14:20:00,378.48,378.54,378.24,378.32,61723.0,366.7548,366.813,366.5223,366.5998,61723.0
2023-05-09 14:30:00,378.34,378.41,378.23,378.26,28577.0,366.6192,366.687,366.5126,366.5416,28577.0
2023-05-09 14:40:00,378.26,378.39,378.24,378.39,13329.0,366.5416,366.6676,366.5223,366.6676,13329.0
2023-05-09 14:50:00,378.41,378.41,377.69,378.01,36411.0,366.687,366.687,365.9893,366.2994,36411.0
2023-05-09 15:00:00,378.01,378.32,378.0,378.23,32454.0,366.2994,366.5998,366.2897,366.5126,32454.0
2023-05-09 15:10:00,378.21,378.25,377.92,377.93,33102.0,366.4932,366.5319,366.2122,366.2219,33102.0
2023-05-09 15:20:00,377.93,378.1,377.88,378.03,33018.0,366.2219,366.3866,366.1734,366.3188,33018.0
2023-05-09 15:30:00,377.99,378.22,377.98,378.0,53059.0,366.28,366.5029,366.2703,366.2897,53059.0
2023-05-09 15:40:00,378.01,378.02,377.71,377.89,197615.0,366.2994,366.3091,366.0087,366.1831,197615.0
2023-05-09 15:50:00,377.91,377.93,377.42,377.56,265197.0,366.2025,366.2219,365.7277,365.8633,265197.0
2023-05-10 09:30:00,380.26,380.83,379.54,379.59,188397.0,368.4797,369.032,367.782,367.8304,188397.0
2023-05-10 09:40:00,379.6,379.6,378.05,378.17,158485.0,367.8401,367.8401,366.3381,366.4544,158485.0
2023-05-10 09:50:00,378.26,379.01,378.1,378.92,43292.0,366.5416,367.2684,366.3866,367.1812,43292.0
2023-05-10 10:00:00,378.98,380.08,378.98,379.6,120475.0,367.2393,368.3053,367.2393,367.8401,120475.0
2023-05-10 10:10:00,379.58,379.88,378.26,378.47,132082.0,367.8207,368.1114,366.5416,366.7451,132082.0
2023-05-10 10:20:00,378.45,379.05,378.45,378.61,88058.0,366.7257,367.3072,366.7257,366.8808,88058.0
2023-05-10 10:30:00,378.7,378.98,378.25,378.35,52045.0,366.968,367.2393,366.5319,366.6288,52045.0
2023-05-10 10:40:00,378.35,378.54,376.85,377.52,110650.0,366.6288,366.813,365.1753,365.8246,110650.0
2023-05-10 10:50:00,377.51,377.67,377.01,377.42,51310.0,365.8149,365.9699,365.3304,365.7277,51310.0
2023-05-10 11:00:00,377.46,378.03,377.45,378.03,38858.0,365.7664,366.3188,365.7567,366.3188,38858.0
2023-05-10 11:10:00,378.0,378.22,377.73,378.21,40410.0,366.2897,366.5029,366.0281,366.4932,40410.0
2023-05-10 11:20:00,378.2,378.55,378.15,378.42,29414.0,366.4835,366.8227,366.435,366.6967,29414.0
2023-05-10 11:30:00,378.47,378.85,378.36,378.64,79567.0,366.7451,367.1134,366.6385,366.9099,79567.0
2023-05-10 11:40:00,378.65,378.9,378.46,378.57,15532.0,366.9196,367.1618,366.7354,366.842,15532.0
2023-05-10 11:50:00,378.55,378.65,378.09,378.16,48321.0,366.8227,366.9196,366.3769,366.4447,48321.0
2023-05-10 12:00:00,378.19,378.2,377.6,377.73,76599.0,366.4738,366.4835,365.9021,366.0281,76599.0
2023-05-10 12:10:00,377.73,378.0,377.55,377.92,21319.0,366.0281,366.2897,365.8536,366.2122,21319.0
2023-05-10 12:20:00,377.92,378.12,377.78,377.92,49776.0,366.2122,366.406,366.0765,366.2122,49776.0
2023-05-10 12:30:00,377.93,378.04,377.49,377.87,80497.0,366.2219,366.3285,365.7955,366.1637,80497.0
2023-05-10 12:40:00,377.88,378.02,377.56,377.6,58515.0,366.1734,366.3091,365.8633,365.9021,58515.0
2023-05-10 12:50:00,377.56,377.76,377.06,377.28,45021.0,365.8633,366.0571,365.3788,365.592,45021.0
2023-05-10 13:00:00,377.19,377.3,377.06,377.12,41401.0,365.5048,365.6114,365.3788,365.437,41401.0
2023-05-10 13:10:00,377.1,377.18,376.73,376.81,27596.0,365.4176,365.4951,365.059,365.1366,27596.0
2023-05-10 13:20:00,376.81,376.87,375.74,375.98,119526.0,365.1366,365.1947,364.0997,364.3323,119526.0
2023-05-10 13:30:00,375.97,376.29,375.64,375.67,63269.0,364.3226,364.6327,364.0028,364.0319,63269.0
2023-05-10 13:40:00,375.74,376.49,375.65,376.45,58751.0,364.0997,364.8265,364.0125,364.7877,58751.0
2023-05-10 13:50:00,376.47,376.91,376.3,376.74,34583.0,364.8071,365.2335,364.6424,365.0687,34583.0
2023-05-10 14:00:00,376.86,377.43,376.83,377.37,45718.0,365.185,365.7373,365.1559,365.6792,45718.0
2023-05-10 14:10:00,377.49,377.75,377.47,377.61,27178.0,365.7955,366.0474,365.7761,365.9118,27178.0
2023-05-10 14:20:00,377.62,377.81,377.31,377.58,20769.0,365.9215,366.1056,365.6211,365.8827,20769.0
2023-05-10 14:30:00,377.63,378.2,377.63,378.11,31626.0,365.9312,366.4835,365.9312,366.3963,31626.0
2023-05-10 14:40:00,378.11,378.7,378.1,378.21,45512.0,366.3963,366.968,366.3866,366.4932,45512.0
2023-05-10 14:50:00,378.25,378.55,378.17,378.52,41671.0,366.5319,366.8227,366.4544,366.7936,41671.0
2023-05-10 15:00:00,378.52,378.83,378.35,378.71,51379.0,366.7936,367.094,366.6288,366.9777,51379.0
2023-05-10 15:10:00,378.73,379.11,378.55,379.06,56251.0,366.9971,367.3653,366.8227,367.3169,56251.0
2023-05-10 15:20:00,379.11,379.99,379.11,379.61,140728.0,367.3653,368.218,367.3653,367.8498,140728.0
2023-05-10 15:30:00,379.6,380.16,379.54,379.83,71886.0,367.8401,368.3828,367.782,368.063,71886.0
2023-05-10 15:40:00,379.88,379.98,379.67,379.76,58846.0,368.1114,368.2084,367.908,367.9952,58846.0
2023-05-10 15:50:00,379.71,379.71,379.03,379.24,164054.0,367.9467,367.9467,367.2878,367.4913,164054.0
2023-05-11 09:30:00,378.47,378.59,377.28,377.65,144348.0,366.7451,366.8614,365.592,365.9505,144348.0
2023-05-11 09:40:00,377.62,378.11,377.08,377.14,61389.0,365.9215,366.3963,365.3982,365.4563,61389.0
2023-05-11 09:50:00,377.05,377.4,376.84,376.95,60266.0,365.3691,365.7083,365.1656,365.2722,60266.0
2023-05-11 10:00:00,376.95,377.21,376.73,376.88,40740.0,365.2722,365.5242,365.059,365.2044,40740.0
2023-05-11 10:10:00,376.93,377.49,376.82,376.83,51295.0,365.2528,365.7955,365.1462,365.1559,51295.0
2023-05-11 10:20:00,376.88,377.65,376.67,377.48,42865.0,365.2044,365.9505,365.0009,365.7858,42865.0
2023-05-11 10:30:00,377.51,377.51,376.84,376.95,40832.0,365.8149,365.8149,365.1656,365.2722,40832.0
2023-05-11 10:40:00,376.96,377.96,376.81,377.7,57250.0,365.2819,366.2509,365.1366,365.999,57250.0
2023-05-11 10:50:00,377.72,377.91,377.45,377.88,69284.0,366.0184,366.2025,365.7567,366.1734,69284.0
2023-05-11 11:00:00,377.9,378.21,377.84,377.89,56118.0,366.1928,366.4932,366.1346,366.1831,56118.0
2023-05-11 11:10:00,377.84,378.08,377.67,377.75,33172.0,366.1346,366.3672,365.9699,366.0474,33172.0
2023-05-11 11:20:00,377.74,378.05,377.58,378.03,43873.0,366.0377,366.3381,365.8827,366.3188,43873.0
2023-05-11 11:30:00,378.02,378.46,377.88,377.93,25348.0,366.3091,366.7354,366.1734,366.2219,25348.0
2023-05-11 11:40:00,378.0,378.52,377.98,378.15,42399.0,366.2897,366.7936,366.2703,366.435,42399.0
2023-05-11 11:50:00,378.12,378.43,378.04,378.39,35431.0,366.406,366.7064,366.3285,366.6676,35431.0
2023-05-11 12:00:00,378.43,378.5,377.92,378.27,105840.0,366.7064,366.7742,366.2122,366.5513,105840.0
2023-05-11 12:10:00,378.27,378.27,377.87,378.2,44071.0,366.5513,366.5513,366.1637,366.4835,44071.0
2023-05-11 12:20:00,378.26,378.74,378.13,378.31,65064.0,366.5416,367.0068,366.4157,366.5901,65064.0
2023-05-11 12:30:00,378.33,378.57,378.28,378.44,32081.0,366.6095,366.842,366.561,366.7161,32081.0
2023-05-11 12:40:00,378.45,378.67,378.39,378.57,26572.0,366.7257,366.9389,366.6676,366.842,26572.0
2023-05-11 12:50:00,378.56,378.65,378.31,378.52,23397.0,366.8323,366.9196,366.5901,366.7936,23397.0
2023-05-11 13:00:00,378.56,378.6,378.26,378.35,16670.0,366.8323,366.8711,366.5416,366.6288,16670.0
2023-05-11 13:10:00,378.34,378.41,378.07,378.33,22989.0,366.6192,366.687,366.3575,366.6095,22989.0
2023-05-11 13:20:00,378.34,378.35,377.86,377.97,17380.0,366.6192,366.6288,366.154,366.2606,17380.0
2023-05-11 13:30:00,377.92,378.4,377.84,378.35,36833.0,366.2122,366.6773,366.1346,366.6288,36833.0
2023-05-11 13:40:00,378.36,378.37,377.05,377.14,50900.0,366.6385,366.6482,365.3691,365.4563,50900.0
2023-05-11 13:50:00,377.01,377.9,376.95,377.9,37968.0,365.3304,366.1928,365.2722,366.1928,37968.0
2023-05-11 14:00:00,377.9,377.95,377.62,377.92,21858.0,366.1928,366.2412,365.9215,366.2122,21858.0
2023-05-11 14:10:00,377.94,377.96,377.64,377.7,19835.0,366.2315,366.2509,365.9408,365.999,19835.0
2023-05-11 14:20:00,377.6,378.15,377.57,378.04,18744.0,365.9021,366.435,365.873,366.3285,18744.0
2023-05-11 14:30:00,378.09,378.39,377.99,378.39,98833.0,366.3769,366.6676,366.28,366.6676,98833.0
2023-05-11 14:40:00,378.41,378.88,378.41,378.76,86411.0,366.687,367.1424,366.687,367.0261,86411.0
2023-05-11 14:50:00,378.71,378.78,378.47,378.7,17109.0,366.9777,367.0455,366.7451,366.968,17109.0
2023-05-11 15:00:00,378.76,378.81,378.48,378.76,31030.0,367.0261,367.0746,366.7548,367.0261,31030.0
2023-05-11 15:10:00,378.8,378.82,378.25,378.39,32919.0,367.0649,367.0843,366.5319,366.6676,32919.0
2023-05-11 15:20:00,378.29,378.58,378.26,378.55,43656.0,366.5707,366.8517,366.5416,366.8227,43656.0
2023-05-11 15:30:00,378.49,378.54,378.17,378.19,66171.0,366.7645,366.813,366.4544,366.4738,66171.0
2023-05-11 15:40:00,378.17,378.51,378.03,378.44,47589.0,366.4544,366.7839,366.3188,366.7161,47589.0
2023-05-11 15:50:00,378.45,378.81,378.19,378.69,152890.0,366.7257,367.0746,366.4738,366.9583,152890.0
2023-05-12 09:30:00,379.85,379.96,379.6,379.67,108663.0,368.0824,368.189,367.8401,367.908,108663.0
2023-05-12 09:40:00,379.7,380.01,379.0,379.13,61602.0,367.937,368.2374,367.2587,367.3847,61602.0
2023-05-12 09:50:00,379.1,379.72,379.05,379.25,37597.0,367.3556,367.9564,367.3072,367.501,37597.0
2023-05-12 10:00:00,379.13,379.36,378.35,378.78,63494.0,367.3847,367.6076,366.6288,367.0455,63494.0
2023-05-12 10:10:00,378.77,378.97,378.61,378.81,25231.0,367.0358,367.2296,366.8808,367.0746,25231.0
2023-05-12 10:20:00,378.82,378.82,378.46,378.46,42720.0,367.0843,367.0843,366.7354,366.7354,42720.0
2023-05-12 10:30:00,378.4,378.43,377.8,378.17,32287.0,366.6773,366.7064,366.0959,366.4544,32287.0
2023-05-12 10:40:00,378.16,378.31,378.0,378.13,22554.0,366.4447,366.5901,366.2897,366.4157,22554.0
2023-05-12 10:50:00,378.13,378.13,377.83,378.06,21647.0,366.4157,366.4157,366.125,366.3478,21647.0
2023-05-12 11:00:00,378.02,378.53,377.98,378.28,26748.0,366.3091,366.8033,366.2703,366.561,26748.0
2023-05-12 11:10:00,378.3,378.36,377.38,377.59,32301.0,366.5804,366.6385,365.6889,365.8924,32301.0
2023-05-12 11:20:00,377.66,377.82,377.38,377.46,16729.0,365.9602,366.1153,365.6889,365.7664,16729.0
2023-05-12 11:30:00,377.45,377.61,377.3,377.36,36144.0,365.7567,365.9118,365.6114,365.6695,36144.0
2023-05-12 11:40:00,377.35,377.72,377.32,377.59,26615.0,365.6598,366.0184,365.6308,365.8924,26615.0
2023-05-12 11:50:00,377.67,378.07,377.48,378.02,31502.0,365.9699,366.3575,365.7858,366.3091,31502.0
2023-05-12 12:00:00,378.05,378.09,377.3,377.41,68097.0,366.3381,366.3769,365.6114,365.718,68097.0
2023-05-12 12:10:00,377.36,377.37,377.0,377.17,28473.0,365.6695,365.6792,365.3207,365.4854,28473.0
2023-05-12 12:20:00,377.2,377.2,376.69,376.75,36655.0,365.5145,365.5145,365.0203,365.0784,36655.0
2023-05-12 12:30:00,376.72,377.08,376.55,376.76,24738.0,365.0493,365.3982,364.8846,365.0881,24738.0
2023-05-12 12:40:00,376.85,376.85,376.2,376.24,21010.0,365.1753,365.1753,364.5455,364.5842,21010.0
2023-05-12 12:50:00,376.24,376.37,376.18,376.28,35767.0,364.5842,364.7102,364.5261,364.623,35767.0
2023-05-12 13:00:00,376.26,376.56,376.05,376.4,63360.0,364.6036,364.8943,364.4001,364.7393,63360.0
2023-05-12 13:10:00,376.5,376.73,376.37,376.44,20926.0,364.8362,365.059,364.7102,364.778,20926.0
2023-05-12 13:20:00,376.39,377.33,376.38,376.98,28655.0,364.7296,365.6404,364.7199,365.3013,28655.0
2023-05-12 13:30:00,376.91,377.22,376.5,376.6,194241.0,365.2335,365.5339,364.8362,364.9331,194241.0
2023-05-12 13:40:00,376.62,376.82,376.42,376.5,24616.0,364.9524,365.1462,364.7586,364.8362,24616.0
2023-05-12 13:50:00,376.53,376.53,375.94,376.04,39019.0,364.8652,364.8652,364.2935,364.3904,39019.0
2023-05-12 14:00:00,376.0,376.32,375.83,376.2,44376.0,364.3516,364.6617,364.1869,364.5455,44376.0
2023-05-12 14:10:00,376.24,376.4,375.84,375.97,72859.0,364.5842,364.7393,364.1966,364.3226,72859.0
2023-05-12 14:20:00,376.01,376.52,375.87,376.25,39701.0,364.3613,364.8555,364.2257,364.5939,39701.0
2023-05-12 14:30:00,376.25,376.39,376.03,376.1,52861.0,364.5939,364.7296,364.3807,364.4486,52861.0
2023-05-12 14:40:00,376.1,376.33,375.88,376.24,26841.0,364.4486,364.6714,364.2354,364.5842,26841.0
2023-05-12 14:50:00,376.26,376.67,376.26,376.51,35633.0,364.6036,365.0009,364.6036,364.8458,35633.0
2023-05-12 15:00:00,376.6,376.9,376.36,376.83,40057.0,364.9331,365.2238,364.7005,365.1559,40057.0
2023-05-12 15:10:00,376.8,376.91,376.57,376.86,49970.0,365.1269,365.2335,364.904,365.185,49970.0
2023-05-12 15:20:00,376.92,377.1,376.87,377.03,20269.0,365.2431,365.4176,365.1947,365.3497,20269.0
2023-05-12 15:30:00,377.07,377.67,377.07,377.44,57842.0,365.3885,365.9699,365.3885,365.747,57842.0
2023-05-12 15:40:00,377.45,377.73,377.41,377.59,30676.0,365.7567,366.0281,365.718,365.8924,30676.0
2023-05-12 15:50:00,377.58,378.21,377.44,378.2,228919.0,365.8827,366.4932,365.747,366.4835,228919.0
2023-05-15 09:30:00,378.74,378.78,377.8,377.98,149522.0,367.0068,367.0455,366.0959,366.2703,149522.0
2023-05-15 09:40:00,377.98,378.25,377.71,377.78,34798.0,366.2703,366.5319,366.0087,366.0765,34798.0
2023-05-15 09:50:00,377.84,377.84,377.39,377.42,50256.0,366.1346,366.1346,365.6986,365.7277,50256.0
2023-05-15 10:00:00,377.49,377.75,376.98,377.07,34359.0,365.7955,366.0474,365.3013,365.3885,34359.0
2023-05-15 10:10:00,377.04,377.19,376.91,377.18,55145.0,365.3594,365.5048,365.2335,365.4951,55145.0
2023-05-15 10:20:00,377.19,377.78,377.04,377.64,61949.0,365.5048,366.0765,365.3594,365.9408,61949.0
2023-05-15 10:30:00,377.6,378.11,377.6,377.96,33976.0,365.9021,366.3963,365.9021,366.2509,33976.0
2023-05-15 10:40:00,377.97,378.25,377.97,378.19,30782.0,366.2606,366.5319,366.2606,366.4738,30782.0
2023-05-15 10:50:00,378.21,378.49,377.96,377.99,64692.0,366.4932,366.7645,366.2509,366.28,64692.0
2023-05-15 11:00:00,378.0,378.39,377.93,378.26,74943.0,366.2897,366.6676,366.2219,366.5416,74943.0
2023-05-15 11:10:00,378.26,378.62,378.24,378.58,89584.0,366.5416,366.8905,366.5223,366.8517,89584.0
2023-05-15 11:20:00,378.56,378.69,378.46,378.51,30471.0,366.8323,366.9583,366.7354,366.7839,30471.0
2023-05-15 11:30:00,378.5,378.63,378.34,378.47,51403.0,366.7742,366.9002,366.6192,366.7451,51403.0
2023-05-15 11:40:00,378.39,378.48,378.16,378.46,38906.0,366.6676,366.7548,366.4447,366.7354,38906.0
2023-05-15 11:50:00,378.5,378.7,378.25,378.54,45662.0,366.7742,366.968,366.5319,366.813,45662.0
2023-05-15 12:00:00,378.53,378.57,378.25,378.35,49492.0,366.8033,366.842,366.5319,366.6288,49492.0
2023-05-15 12:10:00,378.32,378.6,378.25,378.6,18420.0,366.5998,366.8711,366.5319,366.8711,18420.0
2023-05-15 12:20:00,378.56,378.6,378.27,378.48,20516.0,366.8323,366.8711,366.5513,366.7548,20516.0
2023-05-15 12:30:00,378.48,378.62,378.35,378.51,23296.0,366.7548,366.8905,366.6288,366.7839,23296.0
2023-05-15 12:40:00,378.54,378.92,378.49,378.86,23660.0,366.813,367.1812,366.7645,367.123,23660.0
2023-05-15 12:50:00,378.87,379.23,378.84,379.22,66991.0,367.1327,367.4816,367.1037,367.4719,66991.0
2023-05-15 13:00:00,379.23,379.49,379.1,379.49,59459.0,367.4816,367.7335,367.3556,367.7335,59459.0
2023-05-15 13:10:00,379.52,379.84,379.52,379.59,28936.0,367.7626,368.0727,367.7626,367.8304,28936.0
2023-05-15 13:20:00,379.58,379.58,378.73,378.8,43652.0,367.8207,367.8207,366.9971,367.0649,43652.0
2023-05-15 13:30:00,378.78,378.88,378.58,378.6,39549.0,367.0455,367.1424,366.8517,366.8711,39549.0
2023-05-15 13:40:00,378.6,378.66,378.13,378.34,132879.0,366.8711,366.9292,366.4157,366.6192,132879.0
2023-05-15 13:50:00,378.34,378.86,378.25,378.8,365688.0,366.6192,367.123,366.5319,367.0649,365688.0
2023-05-15 14:00:00,378.82,379.08,378.82,379.02,55693.0,367.0843,367.3362,367.0843,367.2781,55693.0
2023-05-15 14:10:00,379.05,379.12,378.61,378.9,130048.0,367.3072,367.375,366.8808,367.1618,130048.0
2023-05-15 14:20:00,378.91,378.95,378.7,378.75,78872.0,367.1715,367.2103,366.968,367.0165,78872.0
2023-05-15 14:30:00,378.75,378.97,378.67,378.91,47931.0,367.0165,367.2296,366.9389,367.1715,47931.0
2023-05-15 14:40:00,378.91,379.27,378.88,379.13,41283.0,367.1715,367.5203,367.1424,367.3847,41283.0
2023-05-15 14:50:00,379.13,379.14,378.77,378.92,123041.0,367.3847,367.3944,367.0358,367.1812,123041.0
2023-05-15 15:00:00,378.93,379.13,378.88,379.12,47233.0,367.1909,367.3847,367.1424,367.375,47233.0
2023-05-15 15:10:00,379.12,379.24,379.03,379.18,109652.0,367.375,367.4913,367.2878,367.4331,109652.0
2023-05-15 15:20:00,379.18,379.28,379.02,379.22,147134.0,367.4331,367.53,367.2781,367.4719,147134.0
2023-05-15 15:30:00,379.21,379.38,379.13,379.32,61061.0,367.4622,367.6269,367.3847,367.5688,61061.0
2023-05-15 15:40:00,379.31,379.34,378.99,379.1,232106.0,367.5591,367.5882,367.249,367.3556,232106.0
2023-05-15 15:50:00,379.08,379.48,378.97,379.46,358907.0,367.3362,367.7238,367.2296,367.7045,358907.0
2023-05-16 09:30:00,378.39,378.73,378.18,378.2,157352.0,366.6676,366.9971,366.4641,366.4835,157352.0
2023-05-16 09:40:00,378.33,379.28,378.25,378.8,47754.0,366.6095,367.53,366.5319,367.0649,47754.0
2023-05-16 09:50:00,378.83,378.87,377.9,378.14,82597.0,367.094,367.1327,366.1928,366.4254,82597.0
2023-05-16 10:00:00,378.16,378.62,377.95,377.96,32422.0,366.4447,366.8905,366.2412,366.2509,32422.0
2023-05-16 10:10:00,377.9,377.91,377.34,377.86,82529.0,366.1928,366.2025,365.6501,366.154,82529.0
2023-05-16 10:20:00,377.9,378.37,377.63,378.37,33672.0,366.1928,366.6482,365.9312,366.6482,33672.0
2023-05-16 10:30:00,378.4,378.6,377.69,377.75,31591.0,366.6773,366.8711,365.9893,366.0474,31591.0
2023-05-16 10:40:00,377.74,378.2,377.58,378.11,41904.0,366.0377,366.4835,365.8827,366.3963,41904.0
2023-05-16 10:50:00,378.11,378.42,377.86,378.04,73437.0,366.3963,366.6967,366.154,366.3285,73437.0
2023-05-16 11:00:00,378.07,378.28,377.93,378.07,37886.0,366.3575,366.561,366.2219,366.3575,37886.0
2023-05-16 11:10:00,378.08,378.28,377.84,378.07,24289.0,366.3672,366.561,366.1346,366.3575,24289.0
2023-05-16 11:20:00,378.09,378.44,377.96,378.42,39199.0,366.3769,366.7161,366.2509,366.6967,39199.0
2023-05-16 11:30:00,378.46,378.48,377.63,377.73,65883.0,366.7354,366.7548,365.9312,366.0281,65883.0
2023-05-16 11:40:00,377.75,378.26,377.66,378.26,26920.0,366.0474,366.5416,365.9602,366.5416,26920.0
2023-05-16 11:50:00,378.27,378.56,378.25,378.4,19481.0,366.5513,366.8323,366.5319,366.6773,19481.0
2023-05-16 12:00:00,378.4,378.55,378.28,378.54,56445.0,366.6773,366.8227,366.561,366.813,56445.0
2023-05-16 12:10:00,378.46,378.54,378.33,378.33,16480.0,366.7354,366.813,366.6095,366.6095,16480.0
2023-05-16 12:20:00,378.3,378.37,378.14,378.31,27511.0,366.5804,366.6482,366.4254,366.5901,27511.0
2023-05-16 12:30:00,378.47,378.5,378.2,378.5,20910.0,366.7451,366.7742,366.4835,366.7742,20910.0
2023-05-16 12:40:00,378.64,378.8,378.13,378.34,50294.0,366.9099,367.0649,366.4157,366.6192,50294.0
2023-05-16 12:50:00,378.36,378.64,378.31,378.56,19859.0,366.6385,366.9099,366.5901,366.8323,19859.0
2023-05-16 13:00:00,378.6,378.66,378.4,378.58,20783.0,366.8711,366.9292,366.6773,366.8517,20783.0
2023-05-16 13:10:00,378.56,378.62,378.32,378.38,24523.0,366.8323,366.8905,366.5998,366.6579,24523.0
2023-05-16 13:20:00,378.38,378.42,378.03,378.12,12594.0,366.6579,366.6967,366.3188,366.406,12594.0
2023-05-16 13:30:00,378.17,378.26,378.02,378.1,21710.0,366.4544,366.5416,366.3091,366.3866,21710.0
2023-05-16 13:40:00,378.02,378.29,377.96,378.29,44123.0,366.3091,366.5707,366.2509,366.5707,44123.0
2023-05-16 13:50:00,378.31,378.48,378.23,378.48,12830.0,366.5901,366.7548,366.5126,366.7548,12830.0
2023-05-16 14:00:00,378.39,378.4,377.79,377.97,20696.0,366.6676,366.6773,366.0862,366.2606,20696.0
2023-05-16 14:10:00,377.94,378.04,377.83,378.03,20166.0,366.2315,366.3285,366.125,366.3188,20166.0
2023-05-16 14:20:00,378.08,378.08,377.79,377.87,39901.0,366.3672,366.3672,366.0862,366.1637,39901.0
2023-05-16 14:30:00,377.84,377.94,377.63,377.94,16267.0,366.1346,366.2315,365.9312,366.2315,16267.0
2023-05-16 14:40:00,377.97,378.15,377.96,378.14,57727.0,366.2606,366.435,366.2509,366.4254,57727.0
2023-05-16 14:50:00,378.16,378.36,378.15,378.22,36030.0,366.4447,366.6385,366.435,366.5029,36030.0
2023-05-16 15:00:00,378.27,378.38,378.13,378.13,26428.0,366.5513,366.6579,366.4157,366.4157,26428.0
2023-05-16 15:10:00,378.13,378.39,378.1,378.1,49479.0,366.4157,366.6676,366.3866,366.3866,49479.0
2023-05-16 15:20:00,378.04,378.39,377.96,378.27,62123.0,366.3285,366.6676,366.2509,366.5513,62123.0
2023-05-16 15:30:00,378.24,378.31,377.99,378.04,54818.0,366.5223,366.5901,366.28,366.3285,54818.0
2023-05-16 15:40:00,378.01,378.04,377.65,377.68,29330.0,366.2994,366.3285,365.9505,365.9796,29330.0
2023-05-16 15:50:00,377.63,377.64,376.91,376.91,182612.0,365.9312,365.9408,365.2335,365.2335,182612.0
2023-05-17 09:30:00,378.85,378.9,378.57,378.57,120478.0,367.1134,367.1618,366.842,366.842,120478.0
2023-05-17 09:40:00,378.59,378.59,377.95,377.96,57590.0,366.8614,366.8614,366.2412,366.2509,57590.0
2023-05-17 09:50:00,377.97,378.01,377.28,377.39,155653.0,366.2606,366.2994,365.592,365.6986,155653.0
2023-05-17 10:00:00,377.43,378.05,377.29,377.79,61699.0,365.7373,366.3381,365.6017,366.0862,61699.0
2023-05-17 10:10:00,377.81,378.0,377.63,377.81,52947.0,366.1056,366.2897,365.9312,366.1056,52947.0
2023-05-17 10:20:00,377.84,378.32,377.82,378.29,40854.0,366.1346,366.5998,366.1153,366.5707,40854.0
2023-05-17 10:30:00,378.32,378.42,378.21,378.29,34603.0,366.5998,366.6967,366.4932,366.5707,34603.0
2023-05-17 10:40:00,378.23,378.37,378.13,378.16,31279.0,366.5126,366.6482,366.4157,366.4447,31279.0
2023-05-17 10:50:00,378.14,378.46,378.13,378.4,26729.0,366.4254,366.7354,366.4157,366.6773,26729.0
2023-05-17 11:00:00,378.47,378.59,378.3,378.39,23272.0,366.7451,366.8614,366.5804,366.6676,23272.0
2023-05-17 11:10:00,378.35,379.27,378.33,378.62,87075.0,366.6288,367.5203,366.6095,366.8905,87075.0
2023-05-17 11:20:00,378.68,378.71,377.82,378.61,48485.0,366.9486,366.9777,366.1153,366.8808,48485.0
2023-05-17 11:30:00,378.66,378.75,378.49,378.7,28743.0,366.9292,367.0165,366.7645,366.968,28743.0
2023-05-17 11:40:00,378.73,379.23,378.73,378.98,45226.0,366.9971,367.4816,366.9971,367.2393,45226.0
2023-05-17 11:50:00,378.94,379.1,378.89,379.07,16135.0,367.2006,367.3556,367.1521,367.3265,16135.0
2023-05-17 12:00:00,379.09,379.16,378.96,379.02,24665.0,367.3459,367.4138,367.2199,367.2781,24665.0
2023-05-17 12:10:00,379.05,379.18,378.92,378.96,16061.0,367.3072,367.4331,367.1812,367.2199,16061.0
2023-05-17 12:20:00,378.98,379.35,378.95,379.34,61519.0,367.2393,367.5979,367.2103,367.5882,61519.0
2023-05-17 12:30:00,379.4,380.01,379.34,380.01,59299.0,367.6463,368.2374,367.5882,368.2374,59299.0
2023-05-17 12:40:00,380.02,380.61,379.98,380.52,50832.0,368.2471,368.8188,368.2084,368.7316,50832.0
2023-05-17 12:50:00,380.55,380.95,380.38,380.78,50828.0,368.7607,369.1483,368.596,368.9836,50828.0
2023-05-17 13:00:00,380.81,381.49,380.8,381.27,50955.0,369.0126,369.6716,369.0029,369.4584,50955.0
2023-05-17 13:10:00,381.27,381.3,380.91,381.02,40052.0,369.4584,369.4875,369.1095,369.2161,40052.0
2023-05-17 13:20:00,381.04,381.51,381.03,381.47,22556.0,369.2355,369.691,369.2258,369.6522,22556.0
2023-05-17 13:30:00,381.5,381.78,381.45,381.55,65161.0,369.6813,369.9526,369.6328,369.7297,65161.0
2023-05-17 13:40:00,381.58,382.05,381.53,381.96,92624.0,369.7588,370.2142,369.7103,370.127,92624.0
2023-05-17 13:50:00,381.96,382.09,381.74,381.99,65856.0,370.127,370.253,369.9138,370.1561,65856.0
2023-05-17 14:00:00,381.98,382.05,381.33,381.45,36482.0,370.1464,370.2142,369.5165,369.6328,36482.0
2023-05-17 14:10:00,381.47,381.79,381.45,381.71,43515.0,369.6522,369.9623,369.6328,369.8848,43515.0
2023-05-17 14:20:00,381.71,381.75,381.45,381.47,45281.0,369.8848,369.9235,369.6328,369.6522,45281.0
2023-05-17 14:30:00,381.49,381.59,381.1,381.3,48391.0,369.6716,369.7685,369.2937,369.4875,48391.0
2023-05-17 14:40:00,381.34,381.4,380.99,381.4,103005.0,369.5262,369.5844,369.1871,369.5844,103005.0
2023-05-17 14:50:00,381.39,381.41,380.86,380.88,80021.0,369.5747,369.594,369.0611,369.0805,80021.0
2023-05-17 15:00:00,380.89,381.5,380.8,381.46,58113.0,369.0902,369.6813,369.0029,369.6425,58113.0
2023-05-17 15:10:00,381.44,381.67,381.38,381.48,73930.0,369.6231,369.846,369.565,369.6619,73930.0
2023-05-17 15:20:00,381.43,381.48,380.86,380.97,58858.0,369.6134,369.6619,369.0611,369.1677,58858.0
2023-05-17 15:30:00,381.0,381.22,380.83,381.0,88436.0,369.1968,369.4099,369.032,369.1968,88436.0
2023-05-17 15:40:00,380.97,381.67,380.9,381.6,117542.0,369.1677,369.846,369.0998,369.7782,117542.0
2023-05-17 15:50:00,381.61,381.76,381.22,381.48,233526.0,369.7879,369.9332,369.4099,369.6619,233526.0
2023-05-18 09:30:00,381.26,381.65,381.0,381.58,131291.0,369.4487,369.8266,369.1968,369.7588,131291.0
2023-05-18 09:40:00,381.5,381.7,381.22,381.42,40930.0,369.6813,369.8751,369.4099,369.6037,40930.0
2023-05-18 09:50:00,381.28,381.48,381.09,381.38,34321.0,369.4681,369.6619,369.284,369.565,34321.0
2023-05-18 10:00:00,381.44,381.97,381.26,381.87,52405.0,369.6231,370.1367,369.4487,370.0398,52405.0
2023-05-18 10:10:00,381.86,382.39,381.82,382.31,61629.0,370.0301,370.5437,369.9913,370.4662,61629.0
2023-05-18 10:20:00,382.37,383.0,382.34,383.0,66057.0,370.5243,371.1348,370.4952,371.1348,66057.0
2023-05-18 10:30:00,383.03,383.61,383.03,383.52,64842.0,371.1639,371.7259,371.1639,371.6387,64842.0
2023-05-18 10:40:00,383.5,383.5,382.74,383.28,41567.0,371.6193,371.6193,370.8828,371.4061,41567.0
2023-05-18 10:50:00,383.22,383.4,383.0,383.39,41310.0,371.348,371.5224,371.1348,371.5127,41310.0
2023-05-18 11:00:00,383.39,383.97,383.38,383.87,62044.0,371.5127,372.0747,371.503,371.9778,62044.0
2023-05-18 11:10:00,383.86,383.86,383.43,383.53,47722.0,371.9681,371.9681,371.5515,371.6484,47722.0
2023-05-18 11:20:00,383.53,383.61,383.11,383.36,40433.0,371.6484,371.7259,371.2414,371.4836,40433.0
2023-05-18 11:30:00,383.4,383.56,383.26,383.35,50664.0,371.5224,371.6774,371.3867,371.4739,50664.0
2023-05-18 11:40:00,383.35,384.07,383.25,383.9,65598.0,371.4739,372.1716,371.377,372.0069,65598.0
2023-05-18 11:50:00,383.91,384.09,382.92,383.23,100967.0,372.0166,372.191,371.0573,371.3577,100967.0
2023-05-18 12:00:00,383.19,383.22,382.55,382.77,80750.0,371.3189,371.348,370.6987,370.9119,80750.0
2023-05-18 12:10:00,382.73,383.03,381.96,382.47,97079.0,370.8732,371.1639,370.127,370.6212,97079.0
2023-05-18 12:20:00,382.51,382.63,382.19,382.36,45639.0,370.66,370.7763,370.3499,370.5146,45639.0
2023-05-18 12:30:00,382.33,382.6,382.25,382.27,27768.0,370.4855,370.7472,370.408,370.4274,27768.0
2023-05-18 12:40:00,382.28,382.57,382.1,382.39,19726.0,370.4371,370.7181,370.2627,370.5437,19726.0
2023-05-18 12:50:00,382.26,382.44,381.98,382.37,24913.0,370.4177,370.5921,370.1464,370.5243,24913.0
2023-05-18 13:00:00,382.39,382.69,382.37,382.69,16650.0,370.5437,370.8344,370.5243,370.8344,16650.0
2023-05-18 13:10:00,382.64,382.93,382.43,382.9,32682.0,370.7859,371.067,370.5825,371.0379,32682.0
2023-05-18 13:20:00,382.87,383.3,382.34,382.34,95335.0,371.0088,371.4255,370.4952,370.4952,95335.0
2023-05-18 13:30:00,382.34,382.8,382.21,382.44,43755.0,370.4952,370.941,370.3693,370.5921,43755.0
2023-05-18 13:40:00,382.34,382.49,381.8,382.27,31599.0,370.4952,370.6406,369.972,370.4274,31599.0
2023-05-18 13:50:00,382.24,382.24,381.67,381.84,78068.0,370.3983,370.3983,369.846,370.0107,78068.0
2023-05-18 14:00:00,381.84,382.06,381.73,381.91,33211.0,370.0107,370.2239,369.9041,370.0786,33211.0
2023-05-18 14:10:00,381.97,382.43,381.81,382.43,31539.0,370.1367,370.5825,369.9817,370.5825,31539.0
2023-05-18 14:20:00,382.49,382.89,382.46,382.69,49709.0,370.6406,371.0282,370.6115,370.8344,49709.0
2023-05-18 14:30:00,382.72,383.05,382.71,383.03,47928.0,370.8635,371.1832,370.8538,371.1639,47928.0
2023-05-18 14:40:00,383.01,383.2,382.79,383.15,50604.0,371.1445,371.3286,370.9313,371.2801,50604.0
2023-05-18 14:50:00,383.17,383.25,383.02,383.16,49918.0,371.2995,371.377,371.1542,371.2898,49918.0
2023-05-18 15:00:00,383.18,383.42,382.96,383.27,150760.0,371.3092,371.5418,371.096,371.3964,150760.0
2023-05-18 15:10:00,383.34,384.04,383.34,384.0,43333.0,371.4643,372.1426,371.4643,372.1038,43333.0
2023-05-18 15:20:00,383.99,384.02,383.53,383.83,52578.0,372.0941,372.1232,371.6484,371.9391,52578.0
2023-05-18 15:30:00,383.86,384.06,383.82,384.06,84867.0,371.9681,372.162,371.9294,372.162,84867.0
2023-05-18 15:40:00,384.02,385.09,384.02,385.0,176355.0,372.1232,373.16,372.1232,373.0728,176355.0
2023-05-18 15:50:00,385.09,385.57,385.04,385.17,274696.0,373.16,373.6252,373.1116,373.2376,274696.0
2023-05-19 09:30:00,386.02,386.34,385.7,386.21,176143.0,374.0612,374.3713,373.7511,374.2453,176143.0
2023-05-19 09:40:00,386.25,386.53,386.05,386.14,80880.0,374.2841,374.5554,374.0903,374.1775,80880.0
2023-05-19 09:50:00,386.14,386.54,386.1,386.37,48307.0,374.1775,374.5651,374.1388,374.4004,48307.0
2023-05-19 10:00:00,386.39,386.41,385.78,386.19,78380.0,374.4198,374.4392,373.8287,374.226,78380.0
2023-05-19 10:10:00,386.21,386.36,385.87,386.24,54508.0,374.2453,374.3907,373.9159,374.2744,54508.0
2023-05-19 10:20:00,386.3,386.5,386.3,386.41,55794.0,374.3326,374.5264,374.3326,374.4392,55794.0
2023-05-19 10:30:00,386.44,386.54,385.97,386.25,43518.0,374.4682,374.5651,374.0128,374.2841,43518.0
2023-05-19 10:40:00,386.22,386.27,385.78,385.83,41641.0,374.255,374.3035,373.8287,373.8771,41641.0
2023-05-19 10:50:00,385.81,386.2,385.81,386.19,52031.0,373.8577,374.2357,373.8577,374.226,52031.0
2023-05-19 11:00:00,386.19,386.39,385.63,385.63,39433.0,374.226,374.4198,373.6833,373.6833,39433.0
2023-05-19 11:10:00,385.6,385.89,384.84,385.16,125517.0,373.6542,373.9353,372.9178,373.2279,125517.0
2023-05-19 11:20:00,385.19,385.69,384.52,384.55,124532.0,373.2569,373.7415,372.6077,372.6368,124532.0
2023-05-19 11:30:00,384.5,384.65,383.44,383.77,152655.0,372.5883,372.7337,371.5612,371.8809,152655.0
2023-05-19 11:40:00,383.76,384.89,383.5,384.72,108324.0,371.8712,372.9662,371.6193,372.8015,108324.0
2023-05-19 11:50:00,384.73,385.15,384.39,384.52,87352.0,372.8112,373.2182,372.4817,372.6077,87352.0
2023-05-19 12:00:00,384.48,384.75,384.19,384.36,49810.0,372.5689,372.8306,372.2879,372.4527,49810.0
2023-05-19 12:10:00,384.38,384.68,384.0,384.55,63586.0,372.472,372.7627,372.1038,372.6368,63586.0
2023-05-19 12:20:00,384.59,384.83,384.24,384.32,39356.0,372.6755,372.9081,372.3364,372.4139,39356.0
2023-05-19 12:30:00,384.13,384.32,383.6,384.29,79609.0,372.2298,372.4139,371.7162,372.3848,79609.0
2023-05-19 12:40:00,384.29,384.67,384.18,384.62,40024.0,372.3848,372.7531,372.2782,372.7046,40024.0
2023-05-19 12:50:00,384.62,384.89,384.53,384.66,40298.0,372.7046,372.9662,372.6174,372.7434,40298.0
2023-05-19 13:00:00,384.72,385.0,384.58,384.75,38354.0,372.8015,373.0728,372.6658,372.8306,38354.0
2023-05-19 13:10:00,384.73,384.93,384.56,384.87,23807.0,372.8112,373.005,372.6465,372.9469,23807.0
2023-05-19 13:20:00,384.85,384.92,384.56,384.72,28213.0,372.9275,372.9953,372.6465,372.8015,28213.0
2023-05-19 13:30:00,384.75,384.82,384.5,384.67,26544.0,372.8306,372.8984,372.5883,372.7531,26544.0
2023-05-19 13:40:00,384.68,384.73,384.27,384.33,41777.0,372.7627,372.8112,372.3654,372.4236,41777.0
2023-05-19 13:50:00,384.28,384.43,384.02,384.04,36517.0,372.3751,372.5205,372.1232,372.1426,36517.0
2023-05-19 14:00:00,384.06,384.21,383.85,384.04,39099.0,372.162,372.3073,371.9585,372.1426,39099.0
2023-05-19 14:10:00,383.92,384.23,383.57,384.23,79455.0,372.0263,372.3267,371.6871,372.3267,79455.0
2023-05-19 14:20:00,384.19,384.45,383.88,383.9,56825.0,372.2879,372.5399,371.9875,372.0069,56825.0
2023-05-19 14:30:00,383.89,384.23,383.78,384.21,24626.0,371.9972,372.3267,371.8906,372.3073,24626.0
2023-05-19 14:40:00,384.17,384.28,383.89,384.01,30171.0,372.2685,372.3751,371.9972,372.1135,30171.0
2023-05-19 14:50:00,384.07,384.69,384.06,384.67,50207.0,372.1716,372.7724,372.162,372.7531,50207.0
2023-05-19 15:00:00,384.66,384.69,384.24,384.37,73155.0,372.7434,372.7724,372.3364,372.4623,73155.0
2023-05-19 15:10:00,384.4,384.7,384.37,384.53,47870.0,372.4914,372.7821,372.4623,372.6174,47870.0
2023-05-19 15:20:00,384.53,384.53,384.18,384.21,45825.0,372.6174,372.6174,372.2782,372.3073,45825.0
2023-05-19 15:30:00,384.24,384.6,384.04,384.49,52886.0,372.3364,372.6852,372.1426,372.5786,52886.0
2023-05-19 15:40:00,384.48,384.71,384.44,384.56,77131.0,372.5689,372.7918,372.5302,372.6465,77131.0
2023-05-19 15:50:00,384.54,384.94,384.36,384.59,215133.0,372.6271,373.0147,372.4527,372.6755,215133.0
2023-05-22 09:30:00,384.66,386.12,384.63,385.93,182994.0,372.7434,374.1581,372.7143,373.974,182994.0
2023-05-22 09:40:00,385.96,386.23,385.29,385.51,81144.0,374.0031,374.2647,373.3538,373.567,81144.0
2023-05-22 09:50:00,385.56,385.7,384.88,385.03,61077.0,373.6155,373.7511,372.9566,373.1019,61077.0
2023-05-22 10:00:00,385.0,385.08,383.47,383.69,100509.0,373.0728,373.1504,371.5902,371.8034,100509.0
2023-05-22 10:10:00,383.67,385.16,383.67,385.13,100185.0,371.784,373.2279,371.784,373.1988,100185.0
2023-05-22 10:20:00,385.09,385.3,384.78,385.09,93070.0,373.16,373.3635,372.8596,373.16,93070.0
2023-05-22 10:30:00,385.19,385.28,384.95,385.05,35946.0,373.2569,373.3442,373.0244,373.1213,35946.0
2023-05-22 10:40:00,385.0,385.03,384.4,384.49,30732.0,373.0728,373.1019,372.4914,372.5786,30732.0
2023-05-22 10:50:00,384.45,384.75,384.1,384.7,49086.0,372.5399,372.8306,372.2007,372.7821,49086.0
2023-05-22 11:00:00,384.81,385.32,384.75,385.12,58346.0,372.8887,373.3829,372.8306,373.1891,58346.0
2023-05-22 11:10:00,385.15,385.28,385.02,385.19,29755.0,373.2182,373.3442,373.0922,373.2569,29755.0
2023-05-22 11:20:00,385.19,385.33,385.07,385.24,30793.0,373.2569,373.3926,373.1407,373.3054,30793.0
2023-05-22 11:30:00,385.25,385.43,384.97,385.06,52855.0,373.3151,373.4895,373.0438,373.131,52855.0
2023-05-22 11:40:00,385.0,385.06,384.67,384.84,23158.0,373.0728,373.131,372.7531,372.9178,23158.0
2023-05-22 11:50:00,384.84,385.38,384.82,385.22,63709.0,372.9178,373.4411,372.8984,373.286,63709.0
2023-05-22 12:00:00,385.2,385.37,385.14,385.22,29633.0,373.2666,373.4314,373.2085,373.286,29633.0
2023-05-22 12:10:00,385.21,385.33,385.06,385.22,17755.0,373.2763,373.3926,373.131,373.286,17755.0
2023-05-22 12:20:00,385.19,385.23,384.75,384.88,28956.0,373.2569,373.2957,372.8306,372.9566,28956.0
2023-05-22 12:30:00,384.87,385.03,384.78,384.82,16282.0,372.9469,373.1019,372.8596,372.8984,16282.0
2023-05-22 12:40:00,384.82,384.93,384.76,384.78,21564.0,372.8984,373.005,372.8403,372.8596,21564.0
2023-05-22 12:50:00,384.77,385.06,384.77,385.03,18302.0,372.85,373.131,372.85,373.1019,18302.0
2023-05-22 13:00:00,385.02,385.34,385.01,385.15,23267.0,373.0922,373.4023,373.0825,373.2182,23267.0
2023-05-22 13:10:00,385.21,385.33,384.32,384.92,132715.0,373.2763,373.3926,372.4139,372.9953,132715.0
2023-05-22 13:20:00,384.89,385.18,384.89,385.09,33789.0,372.9662,373.2473,372.9662,373.16,33789.0
2023-05-22 13:30:00,385.04,385.29,385.03,385.25,46047.0,373.1116,373.3538,373.1019,373.3151,46047.0
2023-05-22 13:40:00,385.3,385.4,385.22,385.32,24264.0,373.3635,373.4604,373.286,373.3829,24264.0
2023-05-22 13:50:00,385.25,385.32,385.09,385.12,21827.0,373.3151,373.3829,373.16,373.1891,21827.0
2023-05-22 14:00:00,385.12,385.28,385.06,385.28,27329.0,373.1891,373.3442,373.131,373.3442,27329.0
2023-05-22 14:10:00,385.28,385.45,385.09,385.39,14712.0,373.3442,373.5089,373.16,373.4508,14712.0
2023-05-22 14:20:00,385.39,385.6,385.24,385.55,47204.0,373.4508,373.6542,373.3054,373.6058,47204.0
2023-05-22 14:30:00,385.57,385.67,385.45,385.48,22294.0,373.6252,373.7221,373.5089,373.538,22294.0
2023-05-22 14:40:00,385.49,385.73,385.47,385.73,27149.0,373.5477,373.7802,373.5283,373.7802,27149.0
2023-05-22 14:50:00,385.74,386.09,385.37,385.67,52787.0,373.7899,374.1291,373.4314,373.7221,52787.0
2023-05-22 15:00:00,385.64,385.81,385.46,385.51,107006.0,373.693,373.8577,373.5186,373.567,107006.0
2023-05-22 15:10:00,385.46,385.55,385.3,385.48,48178.0,373.5186,373.6058,373.3635,373.538,48178.0
2023-05-22 15:20:00,385.44,385.44,384.75,385.01,60276.0,373.4992,373.4992,372.8306,373.0825,60276.0
2023-05-22 15:30:00,384.93,385.03,384.62,384.75,37043.0,373.005,373.1019,372.7046,372.8306,37043.0
2023-05-22 15:40:00,384.75,384.94,384.6,384.61,41192.0,372.8306,373.0147,372.6852,372.6949,41192.0
2023-05-22 15:50:00,384.6,384.78,384.41,384.77,123669.0,372.6852,372.8596,372.5011,372.85,123669.0
2023-05-23 09:30:00,383.19,383.57,382.97,383.27,142496.0,371.3189,371.6871,371.1057,371.3964,142496.0
2023-05-23 09:40:00,383.29,383.84,383.29,383.84,76339.0,371.4158,371.9488,371.4158,371.9488,76339.0
2023-05-23 09:50:00,383.77,384.1,383.6,383.74,55064.0,371.8809,372.2007,371.7162,371.8519,55064.0
2023-05-23 10:00:00,383.8,384.11,383.59,383.85,57034.0,371.91,372.2104,371.7065,371.9585,57034.0
2023-05-23 10:10:00,383.85,383.98,383.1,383.72,46025.0,371.9585,372.0844,371.2317,371.8325,46025.0
2023-05-23 10:20:00,383.72,383.92,383.47,383.79,36253.0,371.8325,372.0263,371.5902,371.9003,36253.0
2023-05-23 10:30:00,383.79,384.06,383.64,384.05,38783.0,371.9003,372.162,371.755,372.1523,38783.0
2023-05-23 10:40:00,384.01,384.01,383.64,383.75,20770.0,372.1135,372.1135,371.755,371.8616,20770.0
2023-05-23 10:50:00,383.74,383.74,383.27,383.46,32399.0,371.8519,371.8519,371.3964,371.5805,32399.0
2023-05-23 11:00:00,383.47,383.87,383.42,383.77,44590.0,371.5902,371.9778,371.5418,371.8809,44590.0
2023-05-23 11:10:00,383.84,383.84,383.48,383.5,30767.0,371.9488,371.9488,371.5999,371.6193,30767.0
2023-05-23 11:20:00,383.52,383.99,383.45,383.93,20340.0,371.6387,372.0941,371.5709,372.036,20340.0
2023-05-23 11:30:00,383.93,384.0,383.72,383.87,26663.0,372.036,372.1038,371.8325,371.9778,26663.0
2023-05-23 11:40:00,383.89,384.07,383.83,383.91,17558.0,371.9972,372.1716,371.9391,372.0166,17558.0
2023-05-23 11:50:00,383.9,384.04,383.68,383.69,37838.0,372.0069,372.1426,371.7937,371.8034,37838.0
2023-05-23 12:00:00,383.76,383.95,383.5,383.58,15112.0,371.8712,372.0554,371.6193,371.6968,15112.0
2023-05-23 12:10:00,383.51,383.65,383.35,383.47,25366.0,371.629,371.7647,371.4739,371.5902,25366.0
2023-05-23 12:20:00,383.47,383.6,383.27,383.33,18968.0,371.5902,371.7162,371.3964,371.4546,18968.0
2023-05-23 12:30:00,383.32,383.41,382.44,382.67,57829.0,371.4449,371.5321,370.5921,370.815,57829.0
2023-05-23 12:40:00,382.61,382.73,382.13,382.25,62951.0,370.7569,370.8732,370.2917,370.408,62951.0
2023-05-23 12:50:00,382.24,382.71,382.21,382.47,56509.0,370.3983,370.8538,370.3693,370.6212,56509.0
2023-05-23 13:00:00,382.51,382.98,382.34,382.9,34407.0,370.66,371.1154,370.4952,371.0379,34407.0
2023-05-23 13:10:00,382.93,383.07,382.76,383.0,14693.0,371.067,371.2026,370.9022,371.1348,14693.0
2023-05-23 13:20:00,383.0,383.01,381.95,382.03,45020.0,371.1348,371.1445,370.1173,370.1948,45020.0
2023-05-23 13:30:00,381.96,381.98,381.49,381.95,74133.0,370.127,370.1464,369.6716,370.1173,74133.0
2023-05-23 13:40:00,382.0,382.34,381.87,381.92,50652.0,370.1658,370.4952,370.0398,370.0882,50652.0
2023-05-23 13:50:00,381.94,382.06,381.81,381.92,17647.0,370.1076,370.2239,369.9817,370.0882,17647.0
2023-05-23 14:00:00,381.86,382.44,381.85,382.03,42002.0,370.0301,370.5921,370.0204,370.1948,42002.0
2023-05-23 14:10:00,381.97,382.08,381.21,381.35,74126.0,370.1367,370.2433,369.4002,369.5359,74126.0
2023-05-23 14:20:00,381.27,381.33,380.08,380.68,135697.0,369.4584,369.5165,368.3053,368.8867,135697.0
2023-05-23 14:30:00,380.67,381.15,380.47,380.57,65165.0,368.877,369.3421,368.6832,368.7801,65165.0
2023-05-23 14:40:00,380.67,380.89,380.36,380.72,51995.0,368.877,369.0902,368.5766,368.9254,51995.0
2023-05-23 14:50:00,380.69,381.1,380.69,381.05,112389.0,368.8964,369.2937,368.8964,369.2452,112389.0
2023-05-23 15:00:00,381.06,381.09,380.5,380.77,50442.0,369.2549,369.284,368.7122,368.9739,50442.0
2023-05-23 15:10:00,380.92,381.15,380.32,380.33,38454.0,369.1192,369.3421,368.5378,368.5475,38454.0
2023-05-23 15:20:00,380.3,381.06,380.25,381.06,91036.0,368.5184,369.2549,368.47,369.2549,91036.0
2023-05-23 15:30:00,381.07,381.3,380.99,381.14,45367.0,369.2646,369.4875,369.1871,369.3324,45367.0
2023-05-23 15:40:00,381.1,381.35,380.97,381.11,38218.0,369.2937,369.5359,369.1677,369.3033,38218.0
2023-05-23 15:50:00,381.09,381.14,380.42,380.45,257627.0,369.284,369.3324,368.6347,368.6638,257627.0
2023-05-24 09:30:00,378.91,378.94,378.32,378.39,154763.0,367.1715,367.2006,366.5998,366.6676,154763.0
2023-05-24 09:40:00,378.37,378.5,377.95,378.01,86492.0,366.6482,366.7742,366.2412,366.2994,86492.0
2023-05-24 09:50:00,377.97,378.12,377.56,377.72,50399.0,366.2606,366.406,365.8633,366.0184,50399.0
2023-05-24 10:00:00,377.68,377.92,377.18,377.21,116077.0,365.9796,366.2122,365.4951,365.5242,116077.0
2023-05-24 10:10:00,377.27,377.79,377.25,377.6,55735.0,365.5823,366.0862,365.5629,365.9021,55735.0
2023-05-24 10:20:00,377.61,377.7,376.96,377.27,63112.0,365.9118,365.999,365.2819,365.5823,63112.0
2023-05-24 10:30:00,377.27,377.66,377.27,377.61,66927.0,365.5823,365.9602,365.5823,365.9118,66927.0
2023-05-24 10:40:00,377.54,377.71,377.16,377.29,38762.0,365.8439,366.0087,365.4757,365.6017,38762.0
2023-05-24 10:50:00,377.28,377.28,376.95,377.09,38476.0,365.592,365.592,365.2722,365.4079,38476.0
2023-05-24 11:00:00,377.14,377.31,376.84,377.14,55499.0,365.4563,365.6211,365.1656,365.4563,55499.0
2023-05-24 11:10:00,377.18,377.4,376.99,377.26,59413.0,365.4951,365.7083,365.311,365.5726,59413.0
2023-05-24 11:20:00,377.38,378.4,377.26,377.78,79493.0,365.6889,366.6773,365.5726,366.0765,79493.0
2023-05-24 11:30:00,377.79,377.91,377.43,377.59,54107.0,366.0862,366.2025,365.7373,365.8924,54107.0
2023-05-24 11:40:00,377.6,377.65,376.88,377.32,152660.0,365.9021,365.9505,365.2044,365.6308,152660.0
2023-05-24 11:50:00,377.38,377.48,377.04,377.08,192982.0,365.6889,365.7858,365.3594,365.3982,192982.0
2023-05-24 12:00:00,377.06,377.54,377.06,377.36,28850.0,365.3788,365.8439,365.3788,365.6695,28850.0
2023-05-24 12:10:00,377.4,377.41,376.72,376.84,52727.0,365.7083,365.718,365.0493,365.1656,52727.0
2023-05-24 12:20:00,376.87,376.95,376.57,376.7,69148.0,365.1947,365.2722,364.904,365.03,69148.0
2023-05-24 12:30:00,376.7,377.0,376.58,377.0,44237.0,365.03,365.3207,364.9137,365.3207,44237.0
2023-05-24 12:40:00,377.04,377.29,376.93,376.98,32335.0,365.3594,365.6017,365.2528,365.3013,32335.0
2023-05-24 12:50:00,377.04,377.28,377.03,377.22,18099.0,365.3594,365.592,365.3497,365.5339,18099.0
2023-05-24 13:00:00,377.22,377.23,376.85,376.96,39577.0,365.5339,365.5435,365.1753,365.2819,39577.0
2023-05-24 13:10:00,377.0,377.14,376.7,377.11,51120.0,365.3207,365.4563,365.03,365.4273,51120.0
2023-05-24 13:20:00,377.11,377.55,376.99,377.13,86889.0,365.4273,365.8536,365.311,365.4466,86889.0
2023-05-24 13:30:00,377.13,377.7,377.13,377.66,13568.0,365.4466,365.999,365.4466,365.9602,13568.0
2023-05-24 13:40:00,377.69,378.07,377.56,377.65,54182.0,365.9893,366.3575,365.8633,365.9505,54182.0
2023-05-24 13:50:00,377.7,377.85,377.59,377.72,11998.0,365.999,366.1443,365.8924,366.0184,11998.0
2023-05-24 14:00:00,377.84,378.06,377.28,377.33,42042.0,366.1346,366.3478,365.592,365.6404,42042.0
2023-05-24 14:10:00,377.32,377.59,377.14,377.4,36959.0,365.6308,365.8924,365.4563,365.7083,36959.0
2023-05-24 14:20:00,377.37,377.37,376.86,376.97,37751.0,365.6792,365.6792,365.185,365.2916,37751.0
2023-05-24 14:30:00,376.94,377.5,376.8,377.36,34305.0,365.2625,365.8052,365.1269,365.6695,34305.0
2023-05-24 14:40:00,377.43,377.62,377.28,377.32,26783.0,365.7373,365.9215,365.592,365.6308,26783.0
2023-05-24 14:50:00,377.29,377.49,376.91,377.04,48799.0,365.6017,365.7955,365.2335,365.3594,48799.0
2023-05-24 15:00:00,377.09,377.31,376.85,377.23,61985.0,365.4079,365.6211,365.1753,365.5435,61985.0
2023-05-24 15:10:00,377.21,378.3,377.17,378.24,45572.0,365.5242,366.5804,365.4854,366.5223,45572.0
2023-05-24 15:20:00,378.32,378.77,378.2,378.52,192980.0,366.5998,367.0358,366.4835,366.7936,192980.0
2023-05-24 15:30:00,378.54,379.25,378.16,378.36,89451.0,366.813,367.501,366.4447,366.6385,89451.0
2023-05-24 15:40:00,378.5,378.54,377.79,378.14,62794.0,366.7742,366.813,366.0862,366.4254,62794.0
2023-05-24 15:50:00,378.12,378.12,377.39,377.67,235663.0,366.406,366.406,365.6986,365.9699,235663.0
2023-05-25 09:30:00,380.99,381.1,379.08,379.12,183024.0,369.1871,369.2937,367.3362,367.375,183024.0
2023-05-25 09:40:00,379.17,380.14,379.12,379.27,148426.0,367.4234,368.3634,367.375,367.5203,148426.0
2023-05-25 09:50:00,379.25,379.8,379.06,379.62,24870.0,367.501,368.0339,367.3169,367.8595,24870.0
2023-05-25 10:00:00,379.59,380.16,379.29,379.32,68433.0,367.8304,368.3828,367.5397,367.5688,68433.0
2023-05-25 10:10:00,379.32,379.6,379.05,379.25,50157.0,367.5688,367.8401,367.3072,367.501,50157.0
2023-05-25 10:20:00,379.11,379.7,378.92,379.55,44498.0,367.3653,367.937,367.1812,367.7917,44498.0
2023-05-25 10:30:00,379.54,379.83,379.19,379.83,55286.0,367.782,368.063,367.4428,368.063,55286.0
2023-05-25 10:40:00,379.83,380.34,379.73,380.02,39928.0,368.063,368.5572,367.9661,368.2471,39928.0
2023-05-25 10:50:00,380.05,380.18,379.86,380.12,28092.0,368.2762,368.4022,368.0921,368.344,28092.0
2023-05-25 11:00:00,380.14,380.6,380.05,380.51,59159.0,368.3634,368.8091,368.2762,368.7219,59159.0
2023-05-25 11:10:00,380.51,380.93,380.0,380.18,135466.0,368.7219,369.1289,368.2277,368.4022,135466.0
2023-05-25 11:20:00,380.09,380.27,379.94,380.0,100310.0,368.3149,368.4894,368.1696,368.2277,100310.0
2023-05-25 11:30:00,380.04,380.07,379.39,379.4,52426.0,368.2665,368.2956,367.6366,367.6463,52426.0
2023-05-25 11:40:00,379.39,379.39,379.07,379.35,37113.0,367.6366,367.6366,367.3265,367.5979,37113.0
2023-05-25 11:50:00,379.27,379.64,379.15,379.48,79270.0,367.5203,367.8789,367.4041,367.7238,79270.0
2023-05-25 12:00:00,379.64,379.97,379.62,379.83,30021.0,367.8789,368.1987,367.8595,368.063,30021.0
2023-05-25 12:10:00,379.92,380.5,379.92,380.48,30688.0,368.1502,368.7122,368.1502,368.6929,30688.0
2023-05-25 12:20:00,380.5,380.87,380.25,380.5,73678.0,368.7122,369.0708,368.47,368.7122,73678.0
2023-05-25 12:30:00,380.54,380.64,379.96,380.16,83283.0,368.751,368.8479,368.189,368.3828,83283.0
2023-05-25 12:40:00,380.37,380.62,380.29,380.4,33328.0,368.5863,368.8285,368.5087,368.6153,33328.0
2023-05-25 12:50:00,380.39,380.59,379.98,380.03,32733.0,368.6056,368.7995,368.2084,368.2568,32733.0
2023-05-25 13:00:00,380.07,380.27,379.83,380.1,20654.0,368.2956,368.4894,368.063,368.3246,20654.0
2023-05-25 13:10:00,380.17,380.72,380.15,380.64,32636.0,368.3925,368.9254,368.3731,368.8479,32636.0
2023-05-25 13:20:00,380.71,381.19,380.59,381.01,51502.0,368.9157,369.3809,368.7995,369.2064,51502.0
2023-05-25 13:30:00,381.03,381.36,380.88,381.06,48215.0,369.2258,369.5456,369.0805,369.2549,48215.0
2023-05-25 13:40:00,381.12,381.21,380.96,381.15,17210.0,369.313,369.4002,369.158,369.3421,17210.0
2023-05-25 13:50:00,381.2,381.25,380.86,381.25,39832.0,369.3906,369.439,369.0611,369.439,39832.0
2023-05-25 14:00:00,381.26,382.28,381.07,381.17,105544.0,369.4487,370.4371,369.2646,369.3615,105544.0
2023-05-25 14:10:00,381.18,381.78,381.17,381.67,29184.0,369.3712,369.9526,369.3615,369.846,29184.0
2023-05-25 14:20:00,381.66,381.68,381.34,381.44,65834.0,369.8363,369.8557,369.5262,369.6231,65834.0
2023-05-25 14:30:00,381.36,381.41,380.42,380.67,69890.0,369.5456,369.594,368.6347,368.877,69890.0
2023-05-25 14:40:00,380.67,380.79,380.21,380.33,136501.0,368.877,368.9933,368.4312,368.5475,136501.0
2023-05-25 14:50:00,380.31,380.64,380.31,380.46,20773.0,368.5281,368.8479,368.5281,368.6735,20773.0
2023-05-25 15:00:00,380.51,381.19,380.46,381.17,30472.0,368.7219,369.3809,368.6735,369.3615,30472.0
2023-05-25 15:10:00,381.26,381.42,380.88,381.06,60682.0,369.4487,369.6037,369.0805,369.2549,60682.0
2023-05-25 15:20:00,381.05,381.76,381.01,381.54,43308.0,369.2452,369.9332,369.2064,369.72,43308.0
2023-05-25 15:30:00,381.57,381.9,381.3,381.58,54966.0,369.7491,370.0689,369.4875,369.7588,54966.0
2023-05-25 15:40:00,381.63,381.89,381.31,381.43,48908.0,369.8072,370.0592,369.4971,369.6134,48908.0
2023-05-25 15:50:00,381.36,381.42,380.86,380.93,132253.0,369.5456,369.6037,369.0611,369.1289,132253.0
2023-05-26 09:30:00,381.64,382.59,381.53,382.58,191528.0,369.8169,370.7375,369.7103,370.7278,191528.0
2023-05-26 09:40:00,382.6,383.48,382.6,383.13,102963.0,370.7472,371.5999,370.7472,371.2608,102963.0
2023-05-26 09:50:00,383.18,383.35,382.86,383.06,97710.0,371.3092,371.4739,370.9991,371.1929,97710.0
2023-05-26 10:00:00,383.17,384.0,383.03,383.99,110342.0,371.2995,372.1038,371.1639,372.0941,110342.0
2023-05-26 10:10:00,384.03,384.3,383.6,384.28,48817.0,372.1329,372.3945,371.7162,372.3751,48817.0
2023-05-26 10:20:00,384.31,385.14,384.25,385.14,105813.0,372.4042,373.2085,372.3461,373.2085,105813.0
2023-05-26 10:30:00,385.14,385.35,384.87,385.2,62433.0,373.2085,373.412,372.9469,373.2666,62433.0
2023-05-26 10:40:00,385.23,385.71,385.0,385.47,94809.0,373.2957,373.7608,373.0728,373.5283,94809.0
2023-05-26 10:50:00,385.5,385.57,385.05,385.33,39182.0,373.5573,373.6252,373.1213,373.3926,39182.0
2023-05-26 11:00:00,385.3,385.61,384.81,384.92,45709.0,373.3635,373.6639,372.8887,372.9953,45709.0
2023-05-26 11:10:00,384.92,384.97,384.45,384.66,49519.0,372.9953,373.0438,372.5399,372.7434,49519.0
2023-05-26 11:20:00,384.77,384.91,384.31,384.55,61429.0,372.85,372.9856,372.4042,372.6368,61429.0
2023-05-26 11:30:00,384.57,384.84,384.55,384.75,31259.0,372.6562,372.9178,372.6368,372.8306,31259.0
2023-05-26 11:40:00,384.75,385.29,384.72,385.21,56275.0,372.8306,373.3538,372.8015,373.2763,56275.0
2023-05-26 11:50:00,385.25,385.39,384.96,385.02,23534.0,373.3151,373.4508,373.0341,373.0922,23534.0
2023-05-26 12:00:00,384.99,385.42,384.95,385.34,27061.0,373.0631,373.4798,373.0244,373.4023,27061.0
2023-05-26 12:10:00,385.39,385.4,385.06,385.18,29694.0,373.4508,373.4604,373.131,373.2473,29694.0
2023-05-26 12:20:00,385.22,385.74,385.22,385.73,41325.0,373.286,373.7899,373.286,373.7802,41325.0
2023-05-26 12:30:00,385.65,385.8,385.58,385.7,39904.0,373.7027,373.848,373.6349,373.7511,39904.0
2023-05-26 12:40:00,385.69,385.83,385.59,385.7,25842.0,373.7415,373.8771,373.6446,373.7511,25842.0
2023-05-26 12:50:00,385.69,385.79,385.51,385.63,47075.0,373.7415,373.8384,373.567,373.6833,47075.0
2023-05-26 13:00:00,385.65,385.9,385.64,385.84,45161.0,373.7027,373.945,373.693,373.8868,45161.0
2023-05-26 13:10:00,385.81,385.89,385.25,385.43,126368.0,373.8577,373.9353,373.3151,373.4895,126368.0
2023-05-26 13:20:00,385.5,385.69,385.41,385.54,30946.0,373.5573,373.7415,373.4701,373.5961,30946.0
2023-05-26 13:30:00,385.48,385.75,385.4,385.56,31246.0,373.538,373.7996,373.4604,373.6155,31246.0
2023-05-26 13:40:00,385.58,385.58,385.14,385.37,54736.0,373.6349,373.6349,373.2085,373.4314,54736.0
2023-05-26 13:50:00,385.44,385.54,385.24,385.5,15867.0,373.4992,373.5961,373.3054,373.5573,15867.0
2023-05-26 14:00:00,385.59,385.62,385.04,385.07,26281.0,373.6446,373.6736,373.1116,373.1407,26281.0
2023-05-26 14:10:00,385.15,385.49,385.14,385.47,20744.0,373.2182,373.5477,373.2085,373.5283,20744.0
2023-05-26 14:20:00,385.44,385.8,385.42,385.71,29954.0,373.4992,373.848,373.4798,373.7608,29954.0
2023-05-26 14:30:00,385.75,386.13,385.68,386.02,32752.0,373.7996,374.1678,373.7318,374.0612,32752.0
2023-05-26 14:40:00,386.03,386.27,385.94,386.16,28523.0,374.0709,374.3035,373.9837,374.1969,28523.0
2023-05-26 14:50:00,386.2,386.32,385.92,386.01,39141.0,374.2357,374.3519,373.9643,374.0515,39141.0
2023-05-26 15:00:00,386.09,386.5,386.04,386.42,46913.0,374.1291,374.5264,374.0806,374.4488,46913.0
2023-05-26 15:10:00,386.47,386.57,386.23,386.36,49333.0,374.4973,374.5942,374.2647,374.3907,49333.0
2023-05-26 15:20:00,386.33,386.42,385.93,386.02,49160.0,374.3616,374.4488,373.974,374.0612,49160.0
2023-05-26 15:30:00,386.06,386.23,385.79,385.91,32097.0,374.1,374.2647,373.8384,373.9546,32097.0
2023-05-26 15:40:00,385.91,386.33,385.81,386.23,38104.0,373.9546,374.3616,373.8577,374.2647,38104.0
2023-05-26 15:50:00,386.06,386.31,385.71,385.89,219238.0,374.1,374.3422,373.7608,373.9353,219238.0
2023-05-30 09:30:00,387.76,388.26,387.6,387.79,332940.0,375.7473,376.2318,375.5923,375.7764,332940.0
2023-05-30 09:40:00,387.8,388.03,387.22,387.5,149635.0,375.7861,376.009,375.2241,375.4954,149635.0
2023-05-30 09:50:00,387.59,387.75,386.88,387.14,77314.0,375.5826,375.7376,374.8946,375.1465,77314.0
2023-05-30 10:00:00,387.14,387.18,386.24,386.82,266261.0,375.1465,375.1853,374.2744,374.8364,266261.0
2023-05-30 10:10:00,386.93,387.44,386.47,387.4,39699.0,374.943,375.4372,374.4973,375.3985,39699.0
2023-05-30 10:20:00,387.5,387.68,386.07,386.52,103579.0,375.4954,375.6698,374.1097,374.5457,103579.0
2023-05-30 10:30:00,386.51,387.05,386.32,386.55,51978.0,374.5361,375.0593,374.3519,374.5748,51978.0
2023-05-30 10:40:00,386.49,386.73,386.15,386.52,47897.0,374.5167,374.7492,374.1872,374.5457,47897.0
2023-05-30 10:50:00,386.53,386.83,386.45,386.51,63727.0,374.5554,374.8461,374.4779,374.5361,63727.0
2023-05-30 11:00:00,386.45,386.87,386.42,386.67,26833.0,374.4779,374.8849,374.4488,374.6911,26833.0
2023-05-30 11:10:00,386.64,386.7,385.96,386.1,128852.0,374.662,374.7202,374.0031,374.1388,128852.0
2023-05-30 11:20:00,386.06,386.33,385.63,386.33,58004.0,374.1,374.3616,373.6833,374.3616,58004.0
2023-05-30 11:30:00,386.31,386.73,386.21,386.69,26821.0,374.3422,374.7492,374.2453,374.7105,26821.0
2023-05-30 11:40:00,386.74,386.83,386.33,386.54,20636.0,374.7589,374.8461,374.3616,374.5651,20636.0
2023-05-30 11:50:00,386.56,386.58,386.24,386.57,28394.0,374.5845,374.6039,374.2744,374.5942,28394.0
2023-05-30 12:00:00,386.48,386.6,386.0,386.18,25725.0,374.507,374.6233,374.0419,374.2163,25725.0
2023-05-30 12:10:00,386.18,386.35,386.02,386.27,41429.0,374.2163,374.381,374.0612,374.3035,41429.0
2023-05-30 12:20:00,386.25,386.42,385.89,386.03,30037.0,374.2841,374.4488,373.9353,374.0709,30037.0
2023-05-30 12:30:00,385.95,386.24,385.71,385.73,31993.0,373.9934,374.2744,373.7608,373.7802,31993.0
2023-05-30 12:40:00,385.74,385.89,385.43,385.88,34714.0,373.7899,373.9353,373.4895,373.9256,34714.0
2023-05-30 12:50:00,385.94,386.4,385.91,386.34,19804.0,373.9837,374.4295,373.9546,374.3713,19804.0
2023-05-30 13:00:00,386.37,386.37,385.8,385.91,49551.0,374.4004,374.4004,373.848,373.9546,49551.0
2023-05-30 13:10:00,385.88,386.11,385.8,386.0,17676.0,373.9256,374.1484,373.848,374.0419,17676.0
2023-05-30 13:20:00,386.09,386.11,385.25,385.41,25898.0,374.1291,374.1484,373.3151,373.4701,25898.0
2023-05-30 13:30:00,385.21,385.67,385.02,385.36,34014.0,373.2763,373.7221,373.0922,373.4217,34014.0
2023-05-30 13:40:00,385.4,385.57,385.27,385.53,24739.0,373.4604,373.6252,373.3345,373.5864,24739.0
2023-05-30 13:50:00,385.54,385.7,384.92,384.93,63720.0,373.5961,373.7511,372.9953,373.005,63720.0
2023-05-30 14:00:00,384.98,385.11,384.76,384.85,114959.0,373.0535,373.1794,372.8403,372.9275,114959.0
2023-05-30 14:10:00,384.83,385.43,384.82,385.41,36801.0,372.9081,373.4895,372.8984,373.4701,36801.0
2023-05-30 14:20:00,385.43,386.03,385.35,385.94,29594.0,373.4895,374.0709,373.412,373.9837,29594.0
2023-05-30 14:30:00,385.95,386.39,385.95,386.36,27368.0,373.9934,374.4198,373.9934,374.3907,27368.0
2023-05-30 14:40:00,386.37,386.77,386.31,386.35,81167.0,374.4004,374.788,374.3422,374.381,81167.0
2023-05-30 14:50:00,386.37,386.57,386.01,386.1,55398.0,374.4004,374.5942,374.0515,374.1388,55398.0
2023-05-30 15:00:00,386.09,386.17,385.8,386.1,71877.0,374.1291,374.2066,373.848,374.1388,71877.0
2023-05-30 15:10:00,386.09,386.16,385.72,385.98,87310.0,374.1291,374.1969,373.7705,374.0225,87310.0
2023-05-30 15:20:00,386.02,386.29,385.93,386.14,48483.0,374.0612,374.3229,373.974,374.1775,48483.0
2023-05-30 15:30:00,386.17,386.43,386.12,386.19,34817.0,374.2066,374.4585,374.1581,374.226,34817.0
2023-05-30 15:40:00,386.18,386.43,386.03,386.23,71527.0,374.2163,374.4585,374.0709,374.2647,71527.0
2023-05-30 15:50:00,386.19,386.22,385.54,386.0,404578.0,374.226,374.255,373.5961,374.0419,404578.0
2023-05-31 09:30:00,384.31,384.78,384.12,384.57,211166.0,372.4042,372.8596,372.2201,372.6562,211166.0
2023-05-31 09:40:00,384.61,385.16,384.26,384.42,98458.0,372.6949,373.2279,372.3558,372.5108,98458.0
2023-05-31 09:50:00,384.43,384.73,384.16,384.16,57901.0,372.5205,372.8112,372.2589,372.2589,57901.0
2023-05-31 10:00:00,384.19,384.34,383.77,383.77,70884.0,372.2879,372.4333,371.8809,371.8809,70884.0
2023-05-31 10:10:00,383.8,383.81,383.15,383.31,59079.0,371.91,371.9197,371.2801,371.4352,59079.0
2023-05-31 10:20:00,383.22,383.33,382.66,382.99,64443.0,371.348,371.4546,370.8053,371.1251,64443.0
2023-05-31 10:30:00,382.96,383.09,382.5,382.74,47966.0,371.096,371.222,370.6503,370.8828,47966.0
2023-05-31 10:40:00,382.77,383.08,382.64,382.95,28208.0,370.9119,371.2123,370.7859,371.0863,28208.0
2023-05-31 10:50:00,382.93,383.31,382.86,383.02,67820.0,371.067,371.4352,370.9991,371.1542,67820.0
2023-05-31 11:00:00,382.92,383.15,382.63,382.77,39537.0,371.0573,371.2801,370.7763,370.9119,39537.0
2023-05-31 11:10:00,382.73,382.87,382.59,382.68,35923.0,370.8732,371.0088,370.7375,370.8247,35923.0
2023-05-31 11:20:00,382.7,382.9,382.45,382.45,31460.0,370.8441,371.0379,370.6018,370.6018,31460.0
2023-05-31 11:30:00,382.44,382.85,382.42,382.54,32756.0,370.5921,370.9894,370.5728,370.689,32756.0
2023-05-31 11:40:00,382.57,382.91,382.53,382.91,44892.0,370.7181,371.0476,370.6794,371.0476,44892.0
2023-05-31 11:50:00,382.9,383.2,382.7,382.9,19402.0,371.0379,371.3286,370.8441,371.0379,19402.0
2023-05-31 12:00:00,382.89,383.31,382.72,383.01,53252.0,371.0282,371.4352,370.8635,371.1445,53252.0
2023-05-31 12:10:00,383.02,383.17,382.9,382.96,16593.0,371.1542,371.2995,371.0379,371.096,16593.0
2023-05-31 12:20:00,382.91,383.13,382.87,382.98,20803.0,371.0476,371.2608,371.0088,371.1154,20803.0
2023-05-31 12:30:00,382.92,383.11,382.82,382.86,54128.0,371.0573,371.2414,370.9604,370.9991,54128.0
2023-05-31 12:40:00,382.9,383.5,382.88,383.33,259621.0,371.0379,371.6193,371.0185,371.4546,259621.0
2023-05-31 12:50:00,383.3,383.3,382.63,383.17,36294.0,371.4255,371.4255,370.7763,371.2995,36294.0
2023-05-31 13:00:00,383.17,383.43,383.05,383.43,15947.0,371.2995,371.5515,371.1832,371.5515,15947.0
2023-05-31 13:10:00,383.44,383.51,383.26,383.31,19322.0,371.5612,371.629,371.3867,371.4352,19322.0
2023-05-31 13:20:00,383.25,383.69,383.2,383.69,34788.0,371.377,371.8034,371.3286,371.8034,34788.0
2023-05-31 13:30:00,383.68,384.16,383.55,384.11,68889.0,371.7937,372.2589,371.6678,372.2104,68889.0
2023-05-31 13:40:00,384.13,384.49,383.83,383.83,73581.0,372.2298,372.5786,371.9391,371.9391,73581.0
2023-05-31 13:50:00,383.92,384.37,383.92,384.34,49528.0,372.0263,372.4623,372.0263,372.4333,49528.0
2023-05-31 14:00:00,384.33,384.49,384.1,384.45,29287.0,372.4236,372.5786,372.2007,372.5399,29287.0
2023-05-31 14:10:00,384.45,384.69,384.27,384.5,107437.0,372.5399,372.7724,372.3654,372.5883,107437.0
2023-05-31 14:20:00,384.5,384.64,384.32,384.61,42085.0,372.5883,372.724,372.4139,372.6949,42085.0
2023-05-31 14:30:00,384.61,384.66,384.3,384.53,37409.0,372.6949,372.7434,372.3945,372.6174,37409.0
2023-05-31 14:40:00,384.56,384.58,384.24,384.34,25012.0,372.6465,372.6658,372.3364,372.4333,25012.0
2023-05-31 14:50:00,384.35,384.35,383.65,384.16,50564.0,372.443,372.443,371.7647,372.2589,50564.0
2023-05-31 15:00:00,384.19,384.23,383.83,383.98,69243.0,372.2879,372.3267,371.9391,372.0844,69243.0
2023-05-31 15:10:00,383.93,384.17,383.85,383.98,53268.0,372.036,372.2685,371.9585,372.0844,53268.0
2023-05-31 15:20:00,383.99,384.29,383.9,384.26,95391.0,372.0941,372.3848,372.0069,372.3558,95391.0
2023-05-31 15:30:00,384.27,384.52,384.1,384.44,57935.0,372.3654,372.6077,372.2007,372.5302,57935.0
2023-05-31 15:40:00,384.42,385.09,384.36,384.82,122569.0,372.5108,373.16,372.4527,372.8984,122569.0
2023-05-31 15:50:00,384.79,384.89,383.67,383.88,677143.0,372.8693,372.9662,371.784,371.9875,677143.0
2023-06-01 09:30:00,384.2,384.3,383.15,383.73,184064.0,372.2976,372.3945,371.2801,371.8422,184064.0
2023-06-01 09:40:00,383.71,383.71,383.11,383.27,40805.0,371.8228,371.8228,371.2414,371.3964,40805.0
2023-06-01 09:50:00,383.33,383.47,382.97,383.39,46007.0,371.4546,371.5902,371.1057,371.5127,46007.0
2023-06-01 10:00:00,383.35,384.29,383.33,384.11,64878.0,371.4739,372.3848,371.4546,372.2104,64878.0
2023-06-01 10:10:00,384.15,384.73,383.96,384.07,71411.0,372.2492,372.8112,372.0651,372.1716,71411.0
2023-06-01 10:20:00,384.06,384.11,383.51,384.07,45519.0,372.162,372.2104,371.629,372.1716,45519.0
2023-06-01 10:30:00,384.09,384.47,383.94,384.41,52447.0,372.191,372.5593,372.0457,372.5011,52447.0
2023-06-01 10:40:00,384.42,385.64,384.39,385.21,131832.0,372.5108,373.693,372.4817,373.2763,131832.0
2023-06-01 10:50:00,385.2,385.48,385.19,385.29,39034.0,373.2666,373.538,373.2569,373.3538,39034.0
2023-06-01 11:00:00,385.36,385.49,385.14,385.36,60561.0,373.4217,373.5477,373.2085,373.4217,60561.0
2023-06-01 11:10:00,385.24,386.16,385.21,385.86,54430.0,373.3054,374.1969,373.2763,373.9062,54430.0
2023-06-01 11:20:00,385.83,386.17,385.61,386.01,44854.0,373.8771,374.2066,373.6639,374.0515,44854.0
2023-06-01 11:30:00,386.1,386.4,385.99,386.09,96079.0,374.1388,374.4295,374.0322,374.1291,96079.0
2023-06-01 11:40:00,386.13,386.64,386.12,386.6,62120.0,374.1678,374.662,374.1581,374.6233,62120.0
2023-06-01 11:50:00,386.63,386.88,386.55,386.86,75280.0,374.6523,374.8946,374.5748,374.8752,75280.0
2023-06-01 12:00:00,386.88,387.26,386.88,387.06,46951.0,374.8946,375.2628,374.8946,375.069,46951.0
2023-06-01 12:10:00,387.07,387.32,386.97,387.29,61048.0,375.0787,375.321,374.9818,375.2919,61048.0
2023-06-01 12:20:00,387.27,387.57,387.23,387.46,30090.0,375.2725,375.5632,375.2337,375.4566,30090.0
2023-06-01 12:30:00,387.53,387.56,387.3,387.4,117780.0,375.5245,375.5535,375.3016,375.3985,117780.0
2023-06-01 12:40:00,387.42,387.43,387.08,387.35,25000.0,375.4179,375.4276,375.0884,375.35,25000.0
2023-06-01 12:50:00,387.38,387.51,387.3,387.42,19262.0,375.3791,375.5051,375.3016,375.4179,19262.0
2023-06-01 13:00:00,387.51,387.51,387.26,387.26,24358.0,375.5051,375.5051,375.2628,375.2628,24358.0
2023-06-01 13:10:00,387.22,387.51,387.22,387.38,31436.0,375.2241,375.5051,375.2241,375.3791,31436.0
2023-06-01 13:20:00,387.38,387.64,387.09,387.27,79439.0,375.3791,375.631,375.0981,375.2725,79439.0
2023-06-01 13:30:00,387.31,387.33,387.11,387.25,45930.0,375.3113,375.3306,375.1175,375.2531,45930.0
2023-06-01 13:40:00,387.19,387.58,387.14,387.57,41962.0,375.195,375.5729,375.1465,375.5632,41962.0
2023-06-01 13:50:00,387.6,387.81,387.53,387.81,41165.0,375.5923,375.7958,375.5245,375.7958,41165.0
2023-06-01 14:00:00,387.8,387.93,387.5,387.88,35957.0,375.7861,375.9121,375.4954,375.8636,35957.0
2023-06-01 14:10:00,387.88,387.89,387.6,387.64,35152.0,375.8636,375.8733,375.5923,375.631,35152.0
2023-06-01 14:20:00,387.66,387.87,387.66,387.76,22866.0,375.6504,375.8539,375.6504,375.7473,22866.0
2023-06-01 14:30:00,387.79,387.81,387.58,387.63,47765.0,375.7764,375.7958,375.5729,375.6214,47765.0
2023-06-01 14:40:00,387.6,387.87,387.59,387.83,25369.0,375.5923,375.8539,375.5826,375.8152,25369.0
2023-06-01 14:50:00,387.84,388.19,387.79,388.12,46060.0,375.8249,376.164,375.7764,376.0962,46060.0
2023-06-01 15:00:00,388.15,388.57,388.09,388.4,47443.0,376.1252,376.5322,376.0671,376.3675,47443.0
2023-06-01 15:10:00,388.39,388.57,388.3,388.3,35492.0,376.3578,376.5322,376.2706,376.2706,35492.0
2023-06-01 15:20:00,388.27,388.37,387.57,387.64,40496.0,376.2415,376.3384,375.5632,375.631,40496.0
2023-06-01 15:30:00,387.66,387.71,386.73,386.82,106843.0,375.6504,375.6989,374.7492,374.8364,106843.0
2023-06-01 15:40:00,386.76,387.47,386.71,387.47,59505.0,374.7783,375.4663,374.7299,375.4663,59505.0
2023-06-01 15:50:00,387.48,387.58,386.95,387.58,162207.0,375.476,375.5729,374.9624,375.5729,162207.0
2023-06-02 09:30:00,390.08,391.33,390.0,391.22,478767.0,377.9955,379.2067,377.9179,379.1001,478767.0
2023-06-02 09:40:00,391.28,391.75,390.65,390.88,174597.0,379.1583,379.6137,378.5478,378.7707,174597.0
2023-06-02 09:50:00,390.87,391.01,389.85,389.93,91185.0,378.761,378.8966,377.7726,377.8501,91185.0
2023-06-02 10:00:00,389.9,390.6,389.54,390.36,87419.0,377.821,378.4993,377.4722,378.2668,87419.0
2023-06-02 10:10:00,390.42,391.26,390.42,390.79,103866.0,378.3249,379.1389,378.3249,378.6835,103866.0
2023-06-02 10:20:00,390.8,391.07,390.3,390.97,46846.0,378.6932,378.9548,378.2086,378.8579,46846.0
2023-06-02 10:30:00,390.97,391.42,390.63,391.42,56348.0,378.8579,379.2939,378.5284,379.2939,56348.0
2023-06-02 10:40:00,391.41,392.11,391.19,391.88,75622.0,379.2843,379.9626,379.0711,379.7397,75622.0
2023-06-02 10:50:00,391.71,392.21,391.67,392.19,81738.0,379.575,380.0595,379.5362,380.0401,81738.0
2023-06-02 11:00:00,392.22,392.9,392.22,392.53,90878.0,380.0692,380.7281,380.0692,380.3696,90878.0
2023-06-02 11:10:00,392.52,392.74,392.51,392.63,52884.0,380.3599,380.5731,380.3502,380.4665,52884.0
2023-06-02 11:20:00,392.68,392.98,392.64,392.85,41059.0,380.5149,380.8056,380.4761,380.6796,41059.0
2023-06-02 11:30:00,392.86,392.99,392.33,392.41,68445.0,380.6893,380.8153,380.1758,380.2533,68445.0
2023-06-02 11:40:00,392.4,392.63,392.23,392.33,30257.0,380.2436,380.4665,380.0788,380.1758,30257.0
2023-06-02 11:50:00,392.33,392.84,392.14,392.74,40361.0,380.1758,380.67,379.9916,380.5731,40361.0
2023-06-02 12:00:00,392.77,392.83,392.51,392.61,90025.0,380.6021,380.6603,380.3502,380.4471,90025.0
2023-06-02 12:10:00,392.62,392.72,392.31,392.4,67506.0,380.4568,380.5537,380.1564,380.2436,67506.0
2023-06-02 12:20:00,392.42,392.78,392.38,392.77,60101.0,380.263,380.6118,380.2242,380.6021,60101.0
2023-06-02 12:30:00,392.79,393.0,392.62,392.95,80854.0,380.6215,380.825,380.4568,380.7765,80854.0
2023-06-02 12:40:00,392.96,393.35,392.78,393.17,394021.0,380.7862,381.1642,380.6118,380.9897,394021.0
2023-06-02 12:50:00,393.19,393.4,393.15,393.29,216734.0,381.0091,381.2126,380.9703,381.106,216734.0
2023-06-02 13:00:00,393.28,393.43,393.08,393.33,153248.0,381.0963,381.2417,380.9025,381.1448,153248.0
2023-06-02 13:10:00,393.32,393.33,392.99,393.26,45777.0,381.1351,381.1448,380.8153,381.0769,45777.0
2023-06-02 13:20:00,393.29,393.61,393.28,393.53,71715.0,381.106,381.4161,381.0963,381.3386,71715.0
2023-06-02 13:30:00,393.55,393.57,393.18,393.29,90957.0,381.358,381.3773,380.9994,381.106,90957.0
2023-06-02 13:40:00,393.31,393.33,393.02,393.28,98021.0,381.1254,381.1448,380.8444,381.0963,98021.0
2023-06-02 13:50:00,393.27,393.43,393.2,393.38,94860.0,381.0866,381.2417,381.0188,381.1932,94860.0
2023-06-02 14:00:00,393.42,393.53,392.8,393.03,216416.0,381.232,381.3386,380.6312,380.8541,216416.0
2023-06-02 14:10:00,393.04,393.07,392.85,392.95,130183.0,380.8638,380.8928,380.6796,380.7765,130183.0
2023-06-02 14:20:00,392.98,393.34,392.96,393.21,164778.0,380.8056,381.1545,380.7862,381.0285,164778.0
2023-06-02 14:30:00,393.24,393.54,393.18,393.49,150695.0,381.0576,381.3483,380.9994,381.2998,150695.0
2023-06-02 14:40:00,393.52,393.71,393.38,393.6,201305.0,381.3289,381.513,381.1932,381.4064,201305.0
2023-06-02 14:50:00,393.58,393.67,393.33,393.59,137961.0,381.387,381.4742,381.1448,381.3967,137961.0
2023-06-02 15:00:00,393.6,393.96,393.59,393.61,190948.0,381.4064,381.7553,381.3967,381.4161,190948.0
2023-06-02 15:10:00,393.62,393.9,393.49,393.85,129609.0,381.4258,381.6971,381.2998,381.6487,129609.0
2023-06-02 15:20:00,393.85,393.85,393.35,393.38,161824.0,381.6487,381.6487,381.1642,381.1932,161824.0
2023-06-02 15:30:00,393.38,393.56,393.23,393.48,203836.0,381.1932,381.3676,381.0479,381.2901,203836.0
2023-06-02 15:40:00,393.47,393.68,393.26,393.51,249307.0,381.2804,381.4839,381.0769,381.3192,249307.0
2023-06-02 15:50:00,393.43,393.53,393.02,393.22,278974.0,381.2417,381.3386,380.8444,381.0382,278974.0
2023-06-05 09:30:00,393.54,394.34,393.42,394.02,294472.0,381.3483,382.1235,381.232,381.8134,294472.0
2023-06-05 09:40:00,393.98,394.34,393.85,394.05,90884.0,381.7746,382.1235,381.6487,381.8425,90884.0
2023-06-05 09:50:00,394.07,394.29,393.22,393.49,46661.0,381.8618,382.075,381.0382,381.2998,46661.0
2023-06-05 10:00:00,393.56,394.6,393.27,393.41,83026.0,381.3676,382.3754,381.0866,381.2223,83026.0
2023-06-05 10:10:00,393.44,393.68,392.95,393.28,95040.0,381.2514,381.4839,380.7765,381.0963,95040.0
2023-06-05 10:20:00,393.24,393.37,393.0,393.17,41202.0,381.0576,381.1835,380.825,380.9897,41202.0
2023-06-05 10:30:00,393.18,393.71,393.11,393.34,51599.0,380.9994,381.513,380.9316,381.1545,51599.0
2023-06-05 10:40:00,393.37,394.0,393.29,393.82,60467.0,381.1835,381.794,381.106,381.6196,60467.0
2023-06-05 10:50:00,393.92,394.07,393.63,393.8,49045.0,381.7165,381.8618,381.4355,381.6002,49045.0
2023-06-05 11:00:00,393.78,394.05,393.62,394.04,49606.0,381.5808,381.8425,381.4258,381.8328,49606.0
2023-06-05 11:10:00,394.04,394.05,393.79,393.9,29110.0,381.8328,381.8425,381.5905,381.6971,29110.0
2023-06-05 11:20:00,393.94,394.18,393.68,394.1,41972.0,381.7359,381.9684,381.4839,381.8909,41972.0
2023-06-05 11:30:00,394.1,394.31,393.85,394.02,119374.0,381.8909,382.0944,381.6487,381.8134,119374.0
2023-06-05 11:40:00,394.04,394.22,393.91,394.14,187562.0,381.8328,382.0072,381.7068,381.9297,187562.0
2023-06-05 11:50:00,394.19,394.33,394.05,394.14,71133.0,381.9781,382.1138,381.8425,381.9297,71133.0
2023-06-05 12:00:00,394.17,394.25,393.75,394.22,35275.0,381.9587,382.0363,381.5518,382.0072,35275.0
2023-06-05 12:10:00,394.25,394.61,394.18,394.44,43028.0,382.0363,382.3851,381.9684,382.2204,43028.0
2023-06-05 12:20:00,394.49,394.5,394.21,394.43,34298.0,382.2688,382.2785,381.9975,382.2107,34298.0
2023-06-05 12:30:00,394.45,394.52,394.29,394.38,35194.0,382.2301,382.2979,382.075,382.1622,35194.0
2023-06-05 12:40:00,394.35,394.61,394.35,394.54,31865.0,382.1332,382.3851,382.1332,382.3173,31865.0
2023-06-05 12:50:00,394.57,394.71,394.54,394.71,35054.0,382.3464,382.482,382.3173,382.482,35054.0
2023-06-05 13:00:00,394.69,394.77,394.48,394.73,42440.0,382.4626,382.5402,382.2591,382.5014,42440.0
2023-06-05 13:10:00,394.73,394.74,394.13,394.29,48112.0,382.5014,382.5111,381.92,382.075,48112.0
2023-06-05 13:20:00,394.34,394.35,393.55,393.73,57817.0,382.1235,382.1332,381.358,381.5324,57817.0
2023-06-05 13:30:00,393.75,393.79,393.31,393.52,62123.0,381.5518,381.5905,381.1254,381.3289,62123.0
2023-06-05 13:40:00,393.53,393.67,393.43,393.54,35754.0,381.3386,381.4742,381.2417,381.3483,35754.0
2023-06-05 13:50:00,393.54,393.76,393.34,393.72,34312.0,381.3483,381.5615,381.1545,381.5227,34312.0
2023-06-05 14:00:00,393.73,393.78,393.13,393.34,69945.0,381.5324,381.5808,380.951,381.1545,69945.0
2023-06-05 14:10:00,393.35,393.43,393.05,393.38,47370.0,381.1642,381.2417,380.8734,381.1932,47370.0
2023-06-05 14:20:00,393.42,393.54,393.0,393.28,90007.0,381.232,381.3483,380.825,381.0963,90007.0
2023-06-05 14:30:00,393.29,393.29,391.81,392.06,133141.0,381.106,381.106,379.6719,379.9141,133141.0
2023-06-05 14:40:00,392.11,392.5,391.99,392.17,57928.0,379.9626,380.3405,379.8463,380.0207,57928.0
2023-06-05 14:50:00,392.1,392.99,391.83,392.94,68077.0,379.9529,380.8153,379.6912,380.7669,68077.0
2023-06-05 15:00:00,392.93,393.08,391.79,391.93,117319.0,380.7572,380.9025,379.6525,379.7881,117319.0
2023-06-05 15:10:00,391.95,392.65,391.87,392.43,67770.0,379.8075,380.4858,379.73,380.2727,67770.0
2023-06-05 15:20:00,392.44,392.74,392.36,392.53,32832.0,380.2823,380.5731,380.2048,380.3696,32832.0
2023-06-05 15:30:00,392.51,392.73,392.34,392.66,50468.0,380.3502,380.5634,380.1854,380.4955,50468.0
2023-06-05 15:40:00,392.66,392.88,392.52,392.85,103118.0,380.4955,380.7087,380.3599,380.6796,103118.0
2023-06-05 15:50:00,392.94,392.98,392.42,392.46,307056.0,380.7669,380.8056,380.263,380.3017,307056.0
2023-06-06 09:30:00,392.05,392.09,391.41,391.62,146998.0,379.9044,379.9432,379.2843,379.4877,146998.0
2023-06-06 09:40:00,391.68,392.12,391.62,392.07,44117.0,379.5459,379.9723,379.4877,379.9238,44117.0
2023-06-06 09:50:00,392.1,392.14,391.82,391.92,31174.0,379.9529,379.9916,379.6816,379.7785,31174.0
2023-06-06 10:00:00,392.02,392.63,391.92,392.63,44941.0,379.8754,380.4665,379.7785,380.4665,44941.0
2023-06-06 10:10:00,392.66,392.92,392.29,392.8,78722.0,380.4955,380.7475,380.137,380.6312,78722.0
2023-06-06 10:20:00,392.81,392.88,392.64,392.72,38144.0,380.6409,380.7087,380.4761,380.5537,38144.0
2023-06-06 10:30:00,392.73,392.98,392.6,392.67,33791.0,380.5634,380.8056,380.4374,380.5052,33791.0
2023-06-06 10:40:00,392.66,393.53,392.66,393.53,59512.0,380.4955,381.3386,380.4955,381.3386,59512.0
2023-06-06 10:50:00,393.53,393.67,393.14,393.31,34262.0,381.3386,381.4742,380.9607,381.1254,34262.0
2023-06-06 11:00:00,393.37,393.49,393.2,393.24,34715.0,381.1835,381.2998,381.0188,381.0576,34715.0
2023-06-06 11:10:00,393.22,393.34,393.09,393.22,28600.0,381.0382,381.1545,380.9122,381.0382,28600.0
2023-06-06 11:20:00,393.23,393.28,392.25,392.77,90538.0,381.0479,381.0963,380.0982,380.6021,90538.0
2023-06-06 11:30:00,392.78,393.18,392.76,393.18,33281.0,380.6118,380.9994,380.5924,380.9994,33281.0
2023-06-06 11:40:00,393.18,393.5,392.91,393.41,40977.0,380.9994,381.3095,380.7378,381.2223,40977.0
2023-06-06 11:50:00,393.41,393.48,393.29,393.41,32297.0,381.2223,381.2901,381.106,381.2223,32297.0
2023-06-06 12:00:00,393.45,393.66,392.99,393.08,32618.0,381.2611,381.4645,380.8153,380.9025,32618.0
2023-06-06 12:10:00,393.19,393.26,392.97,393.07,23349.0,381.0091,381.0769,380.7959,380.8928,23349.0
2023-06-06 12:20:00,393.09,393.15,392.88,392.9,27103.0,380.9122,380.9703,380.7087,380.7281,27103.0
2023-06-06 12:30:00,392.93,393.04,392.53,392.67,23395.0,380.7572,380.8638,380.3696,380.5052,23395.0
2023-06-06 12:40:00,392.68,392.69,392.33,392.44,33786.0,380.5149,380.5246,380.1758,380.2823,33786.0
2023-06-06 12:50:00,392.45,392.68,392.1,392.28,37668.0,380.292,380.5149,379.9529,380.1273,37668.0
2023-06-06 13:00:00,392.26,392.79,392.24,392.74,22222.0,380.1079,380.6215,380.0885,380.5731,22222.0
2023-06-06 13:10:00,392.74,393.09,392.72,392.8,25609.0,380.5731,380.9122,380.5537,380.6312,25609.0
2023-06-06 13:20:00,392.71,392.83,392.16,392.55,72673.0,380.544,380.6603,380.011,380.3889,72673.0
2023-06-06 13:30:00,392.54,392.67,392.36,392.5,40286.0,380.3792,380.5052,380.2048,380.3405,40286.0
2023-06-06 13:40:00,392.54,392.57,392.35,392.36,18780.0,380.3792,380.4083,380.1951,380.2048,18780.0
2023-06-06 13:50:00,392.37,392.47,391.94,392.19,66225.0,380.2145,380.3114,379.7978,380.0401,66225.0
2023-06-06 14:00:00,392.22,392.26,391.95,392.26,42291.0,380.0692,380.1079,379.8075,380.1079,42291.0
2023-06-06 14:10:00,392.29,392.54,392.2,392.44,42744.0,380.137,380.3792,380.0498,380.2823,42744.0
2023-06-06 14:20:00,392.44,392.72,392.25,392.72,37143.0,380.2823,380.5537,380.0982,380.5537,37143.0
2023-06-06 14:30:00,392.71,392.79,392.6,392.71,74128.0,380.544,380.6215,380.4374,380.544,74128.0
2023-06-06 14:40:00,392.67,392.89,392.66,392.83,13616.0,380.5052,380.7184,380.4955,380.6603,13616.0
2023-06-06 14:50:00,392.81,393.0,392.8,392.96,17907.0,380.6409,380.825,380.6312,380.7862,17907.0
2023-06-06 15:00:00,393.07,393.29,393.05,393.2,34738.0,380.8928,381.106,380.8734,381.0188,34738.0
2023-06-06 15:10:00,393.18,393.27,393.03,393.26,50565.0,380.9994,381.0866,380.8541,381.0769,50565.0
2023-06-06 15:20:00,393.26,393.45,393.22,393.37,74911.0,381.0769,381.2611,381.0382,381.1835,74911.0
2023-06-06 15:30:00,393.39,393.5,392.92,393.03,99903.0,381.2029,381.3095,380.7475,380.8541,99903.0
2023-06-06 15:40:00,393.01,393.38,392.77,393.27,136525.0,380.8347,381.1932,380.6021,381.0866,136525.0
2023-06-06 15:50:00,393.26,393.79,393.26,393.29,259243.0,381.0769,381.5905,381.0769,381.106,259243.0
2023-06-07 09:30:00,393.67,394.61,393.6,394.47,158736.0,381.4742,382.3851,381.4064,382.2495,158736.0
2023-06-07 09:40:00,394.47,394.69,394.39,394.51,66190.0,382.2495,382.4626,382.1719,382.2882,66190.0
2023-06-07 09:50:00,394.5,394.76,394.08,394.42,56988.0,382.2785,382.5305,381.8715,382.201,56988.0
2023-06-07 10:00:00,394.42,394.56,393.65,394.0,88486.0,382.201,382.3367,381.4549,381.794,88486.0
2023-06-07 10:10:00,393.97,394.23,393.58,393.82,46326.0,381.7649,382.0169,381.387,381.6196,46326.0
2023-06-07 10:20:00,393.77,393.91,393.23,393.67,81021.0,381.5711,381.7068,381.0479,381.4742,81021.0
2023-06-07 10:30:00,393.63,393.87,392.9,393.19,61396.0,381.4355,381.668,380.7281,381.0091,61396.0
2023-06-07 10:40:00,393.15,393.2,392.69,392.79,54256.0,380.9703,381.0188,380.5246,380.6215,54256.0
2023-06-07 10:50:00,392.76,393.01,392.42,392.94,52863.0,380.5924,380.8347,380.263,380.7669,52863.0
2023-06-07 11:00:00,392.95,393.21,392.81,393.04,30295.0,380.7765,381.0285,380.6409,380.8638,30295.0
2023-06-07 11:10:00,393.03,393.07,392.59,392.82,74719.0,380.8541,380.8928,380.4277,380.6506,74719.0
2023-06-07 11:20:00,392.79,393.13,392.65,393.08,28001.0,380.6215,380.951,380.4858,380.9025,28001.0
2023-06-07 11:30:00,393.06,393.44,392.91,393.04,34326.0,380.8831,381.2514,380.7378,380.8638,34326.0
2023-06-07 11:40:00,393.05,393.05,392.66,393.0,53310.0,380.8734,380.8734,380.4955,380.825,53310.0
2023-06-07 11:50:00,392.97,392.98,392.18,392.24,84857.0,380.7959,380.8056,380.0304,380.0885,84857.0
2023-06-07 12:00:00,392.25,392.74,392.24,392.73,64008.0,380.0982,380.5731,380.0885,380.5634,64008.0
2023-06-07 12:10:00,392.61,392.7,392.39,392.47,65326.0,380.4471,380.5343,380.2339,380.3114,65326.0
2023-06-07 12:20:00,392.42,392.49,392.02,392.19,92361.0,380.263,380.3308,379.8754,380.0401,92361.0
2023-06-07 12:30:00,392.26,392.7,392.26,392.62,51670.0,380.1079,380.5343,380.1079,380.4568,51670.0
2023-06-07 12:40:00,392.59,392.82,392.53,392.58,43142.0,380.4277,380.6506,380.3696,380.418,43142.0
2023-06-07 12:50:00,392.5,392.61,392.03,392.22,61229.0,380.3405,380.4471,379.885,380.0692,61229.0
2023-06-07 13:00:00,392.22,392.36,391.86,392.36,82255.0,380.0692,380.2048,379.7203,380.2048,82255.0
2023-06-07 13:10:00,392.37,392.51,391.74,391.79,105014.0,380.2145,380.3502,379.604,379.6525,105014.0
2023-06-07 13:20:00,391.79,392.17,391.56,391.94,64675.0,379.6525,380.0207,379.4296,379.7978,64675.0
2023-06-07 13:30:00,391.87,392.02,391.54,391.56,87540.0,379.73,379.8754,379.4102,379.4296,87540.0
2023-06-07 13:40:00,391.6,392.05,391.55,391.74,65100.0,379.4684,379.9044,379.4199,379.604,65100.0
2023-06-07 13:50:00,391.7,392.19,391.62,392.09,49110.0,379.5653,380.0401,379.4877,379.9432,49110.0
2023-06-07 14:00:00,392.09,392.45,392.08,392.41,43347.0,379.9432,380.292,379.9335,380.2533,43347.0
2023-06-07 14:10:00,392.43,392.49,391.97,392.49,69710.0,380.2727,380.3308,379.8269,380.3308,69710.0
2023-06-07 14:20:00,392.5,392.69,392.18,392.32,58116.0,380.3405,380.5246,380.0304,380.1661,58116.0
2023-06-07 14:30:00,392.34,392.36,391.68,392.13,70168.0,380.1854,380.2048,379.5459,379.9819,70168.0
2023-06-07 14:40:00,392.1,392.19,391.9,391.97,69851.0,379.9529,380.0401,379.7591,379.8269,69851.0
2023-06-07 14:50:00,391.93,392.33,391.85,392.31,57035.0,379.7881,380.1758,379.7106,380.1564,57035.0
2023-06-07 15:00:00,392.29,392.44,392.11,392.13,173637.0,380.137,380.2823,379.9626,379.9819,173637.0
2023-06-07 15:10:00,392.09,392.35,391.8,392.23,66129.0,379.9432,380.1951,379.6622,380.0788,66129.0
2023-06-07 15:20:00,392.26,392.55,391.91,392.24,68768.0,380.1079,380.3889,379.7688,380.0885,68768.0
2023-06-07 15:30:00,392.24,392.47,391.78,391.8,86058.0,380.0885,380.3114,379.6428,379.6622,86058.0
2023-06-07 15:40:00,391.82,391.99,391.61,391.91,108694.0,379.6816,379.8463,379.4781,379.7688,108694.0
2023-06-07 15:50:00,391.95,392.25,391.54,391.96,268814.0,379.8075,380.0982,379.4102,379.8172,268814.0
2023-06-08 09:30:00,391.96,392.4,391.9,392.01,151139.0,379.8172,380.2436,379.7591,379.8657,151139.0
2023-06-08 09:40:00,392.01,392.27,391.38,391.61,47556.0,379.8657,380.1176,379.2552,379.4781,47556.0
2023-06-08 09:50:00,391.61,391.92,391.29,391.83,24757.0,379.4781,379.7785,379.168,379.6912,24757.0
2023-06-08 10:00:00,391.8,392.59,391.75,392.24,44520.0,379.6622,380.4277,379.6137,380.0885,44520.0
2023-06-08 10:10:00,392.28,392.64,392.17,392.42,24087.0,380.1273,380.4761,380.0207,380.263,24087.0
2023-06-08 10:20:00,392.46,392.76,392.27,392.71,31388.0,380.3017,380.5924,380.1176,380.544,31388.0
2023-06-08 10:30:00,392.75,392.91,392.31,392.5,37177.0,380.5827,380.7378,380.1564,380.3405,37177.0
2023-06-08 10:40:00,392.53,393.05,392.53,392.95,40294.0,380.3696,380.8734,380.3696,380.7765,40294.0
2023-06-08 10:50:00,393.0,393.28,392.91,393.23,38923.0,380.825,381.0963,380.7378,381.0479,38923.0
2023-06-08 11:00:00,393.28,393.37,393.11,393.3,35586.0,381.0963,381.1835,380.9316,381.1157,35586.0
2023-06-08 11:10:00,393.35,393.42,393.08,393.18,32412.0,381.1642,381.232,380.9025,380.9994,32412.0
2023-06-08 11:20:00,393.2,393.5,393.2,393.5,31641.0,381.0188,381.3095,381.0188,381.3095,31641.0
2023-06-08 11:30:00,393.52,393.57,393.32,393.41,25200.0,381.3289,381.3773,381.1351,381.2223,25200.0
2023-06-08 11:40:00,393.41,393.49,393.21,393.29,21937.0,381.2223,381.2998,381.0285,381.106,21937.0
2023-06-08 11:50:00,393.27,393.58,393.22,393.28,21094.0,381.0866,381.387,381.0382,381.0963,21094.0
2023-06-08 12:00:00,393.27,393.47,393.0,393.31,15993.0,381.0866,381.2804,380.825,381.1254,15993.0
2023-06-08 12:10:00,393.32,393.69,393.32,393.67,33406.0,381.1351,381.4936,381.1351,381.4742,33406.0
2023-06-08 12:20:00,393.64,394.35,393.64,394.26,30211.0,381.4452,382.1332,381.4452,382.046,30211.0
2023-06-08 12:30:00,394.22,394.28,393.84,393.86,23359.0,382.0072,382.0653,381.639,381.6584,23359.0
2023-06-08 12:40:00,393.86,393.96,393.58,393.61,61677.0,381.6584,381.7553,381.387,381.4161,61677.0
2023-06-08 12:50:00,393.64,393.93,393.6,393.82,25221.0,381.4452,381.7262,381.4064,381.6196,25221.0
2023-06-08 13:00:00,393.78,393.99,393.78,393.99,19551.0,381.5808,381.7843,381.5808,381.7843,19551.0
2023-06-08 13:10:00,393.99,394.0,393.84,393.94,38047.0,381.7843,381.794,381.639,381.7359,38047.0
2023-06-08 13:20:00,393.99,394.03,393.57,393.67,28977.0,381.7843,381.8231,381.3773,381.4742,28977.0
2023-06-08 13:30:00,393.66,393.71,393.34,393.34,28714.0,381.4645,381.513,381.1545,381.1545,28714.0
2023-06-08 13:40:00,393.37,393.37,393.01,393.13,20246.0,381.1835,381.1835,380.8347,380.951,20246.0
2023-06-08 13:50:00,393.15,393.46,393.13,393.42,24762.0,380.9703,381.2707,380.951,381.232,24762.0
2023-06-08 14:00:00,393.49,393.61,393.33,393.41,31094.0,381.2998,381.4161,381.1448,381.2223,31094.0
2023-06-08 14:10:00,393.42,393.8,393.26,393.8,18729.0,381.232,381.6002,381.0769,381.6002,18729.0
2023-06-08 14:20:00,393.79,393.92,393.76,393.89,30942.0,381.5905,381.7165,381.5615,381.6874,30942.0
2023-06-08 14:30:00,393.96,394.17,393.95,394.09,46687.0,381.7553,381.9587,381.7456,381.8812,46687.0
2023-06-08 14:40:00,394.14,394.26,394.03,394.06,25368.0,381.9297,382.046,381.8231,381.8522,25368.0
2023-06-08 14:50:00,394.1,394.23,394.05,394.15,20255.0,381.8909,382.0169,381.8425,381.9394,20255.0
2023-06-08 15:00:00,394.16,394.26,394.1,394.26,39830.0,381.9491,382.046,381.8909,382.046,39830.0
2023-06-08 15:10:00,394.28,394.37,394.01,394.03,40227.0,382.0653,382.1526,381.8037,381.8231,40227.0
2023-06-08 15:20:00,394.1,394.3,394.04,394.15,50884.0,381.8909,382.0847,381.8328,381.9394,50884.0
2023-06-08 15:30:00,394.12,394.21,394.02,394.16,40379.0,381.9103,381.9975,381.8134,381.9491,40379.0
2023-06-08 15:40:00,394.18,394.57,394.17,394.55,59013.0,381.9684,382.3464,381.9587,382.327,59013.0
2023-06-08 15:50:00,394.56,394.73,394.22,394.3,142262.0,382.3367,382.5014,382.0072,382.0847,142262.0
2023-06-09 09:30:00,395.05,395.6,395.05,395.59,156831.0,382.8115,383.3444,382.8115,383.3348,156831.0
2023-06-09 09:40:00,395.67,396.0,395.55,395.79,57092.0,383.4123,383.7321,383.296,383.5286,57092.0
2023-06-09 09:50:00,395.85,396.31,395.84,395.94,62033.0,383.5867,384.0325,383.577,383.6739,62033.0
2023-06-09 10:00:00,396.04,396.64,396.02,396.26,45009.0,383.7708,384.3522,383.7514,383.984,45009.0
2023-06-09 10:10:00,396.26,396.79,396.18,396.78,45082.0,383.984,384.4976,383.9065,384.4879,45082.0
2023-06-09 10:20:00,396.79,396.82,396.49,396.74,66632.0,384.4976,384.5267,384.2069,384.4491,66632.0
2023-06-09 10:30:00,396.85,396.93,396.4,396.49,112049.0,384.5557,384.6332,384.1197,384.2069,112049.0
2023-06-09 10:40:00,396.5,396.61,395.95,396.04,44125.0,384.2166,384.3232,383.6836,383.7708,44125.0
2023-06-09 10:50:00,396.0,396.32,395.64,396.14,53698.0,383.7321,384.0421,383.3832,383.8677,53698.0
2023-06-09 11:00:00,396.14,396.6,396.08,396.44,41495.0,383.8677,384.3135,383.8096,384.1584,41495.0
2023-06-09 11:10:00,396.47,396.6,396.07,396.23,43156.0,384.1875,384.3135,383.7999,383.9549,43156.0
2023-06-09 11:20:00,396.17,396.19,394.85,395.0,77600.0,383.8968,383.9162,382.6177,382.763,77600.0
2023-06-09 11:30:00,394.9,395.2,394.48,394.96,112276.0,382.6661,382.9568,382.2591,382.7243,112276.0
2023-06-09 11:40:00,395.03,395.34,394.98,395.18,47524.0,382.7921,383.0925,382.7437,382.9375,47524.0
2023-06-09 11:50:00,395.12,395.17,394.59,394.68,35771.0,382.8793,382.9278,382.3657,382.4529,35771.0
2023-06-09 12:00:00,394.6,394.84,394.08,394.56,45288.0,382.3754,382.608,381.8715,382.3367,45288.0
2023-06-09 12:10:00,394.55,395.03,394.55,394.95,31776.0,382.327,382.7921,382.327,382.7146,31776.0
2023-06-09 12:20:00,394.96,394.96,394.1,394.4,38052.0,382.7243,382.7243,381.8909,382.1816,38052.0
2023-06-09 12:30:00,394.4,394.65,394.16,394.27,35145.0,382.1816,382.4239,381.9491,382.0557,35145.0
2023-06-09 12:40:00,394.2,394.68,394.09,394.61,44937.0,381.9878,382.4529,381.8812,382.3851,44937.0
2023-06-09 12:50:00,394.72,394.95,394.58,394.95,24084.0,382.4917,382.7146,382.356,382.7146,24084.0
2023-06-09 13:00:00,394.92,395.17,394.82,395.12,31529.0,382.6855,382.9278,382.5886,382.8793,31529.0
2023-06-09 13:10:00,395.18,395.18,394.86,394.86,29019.0,382.9375,382.9375,382.6274,382.6274,29019.0
2023-06-09 13:20:00,394.83,395.26,394.77,395.26,29150.0,382.5983,383.015,382.5402,383.015,29150.0
2023-06-09 13:30:00,395.25,395.42,395.22,395.34,34443.0,383.0053,383.17,382.9762,383.0925,34443.0
2023-06-09 13:40:00,395.37,395.68,395.33,395.37,49548.0,383.1216,383.422,383.0828,383.1216,49548.0
2023-06-09 13:50:00,395.39,395.64,395.25,395.64,41760.0,383.141,383.3832,383.0053,383.3832,41760.0
2023-06-09 14:00:00,395.66,395.66,395.45,395.56,34028.0,383.4026,383.4026,383.1991,383.3057,34028.0
2023-06-09 14:10:00,395.59,395.7,395.3,395.45,21513.0,383.3348,383.4414,383.0537,383.1991,21513.0
2023-06-09 14:20:00,395.46,395.83,395.36,395.5,34705.0,383.2088,383.5673,383.1119,383.2475,34705.0
2023-06-09 14:30:00,395.49,395.52,395.03,395.06,37602.0,383.2379,383.2669,382.7921,382.8212,37602.0
2023-06-09 14:40:00,395.06,395.29,395.0,395.07,21112.0,382.8212,383.0441,382.763,382.8309,21112.0
2023-06-09 14:50:00,395.09,395.39,395.06,395.32,64612.0,382.8502,383.141,382.8212,383.0731,64612.0
2023-06-09 15:00:00,395.37,395.57,394.95,395.04,46815.0,383.1216,383.3154,382.7146,382.8018,46815.0
2023-06-09 15:10:00,394.98,395.3,394.89,395.27,37432.0,382.7437,383.0537,382.6564,383.0247,37432.0
2023-06-09 15:20:00,395.3,395.37,395.06,395.26,57858.0,383.0537,383.1216,382.8212,383.015,57858.0
2023-06-09 15:30:00,395.27,395.38,394.84,395.11,109417.0,383.0247,383.1313,382.608,382.8696,109417.0
2023-06-09 15:40:00,395.12,395.3,395.03,395.03,41195.0,382.8793,383.0537,382.7921,382.7921,41195.0
2023-06-09 15:50:00,394.97,395.08,394.75,395.04,267463.0,382.734,382.8406,382.5208,382.8018,267463.0
2023-06-12 09:30:00,395.98,396.1,395.41,396.0,282221.0,383.7127,383.829,383.1603,383.7321,282221.0
2023-06-12 09:40:00,396.01,396.3,395.59,395.87,95785.0,383.7417,384.0228,383.3348,383.6061,95785.0
2023-06-12 09:50:00,395.8,396.08,395.76,395.97,45858.0,383.5383,383.8096,383.4995,383.703,45858.0
2023-06-12 10:00:00,396.06,396.06,395.4,395.6,152523.0,383.7902,383.7902,383.1506,383.3444,152523.0
2023-06-12 10:10:00,395.63,395.94,395.4,395.62,89886.0,383.3735,383.6739,383.1506,383.3638,89886.0
2023-06-12 10:20:00,395.61,395.88,395.5,395.8,50810.0,383.3541,383.6158,383.2475,383.5383,50810.0
2023-06-12 10:30:00,395.76,395.84,395.3,395.43,54409.0,383.4995,383.577,383.0537,383.1797,54409.0
2023-06-12 10:40:00,395.39,395.84,395.34,395.72,63345.0,383.141,383.577,383.0925,383.4607,63345.0
2023-06-12 10:50:00,395.75,395.84,395.47,395.6,40198.0,383.4898,383.577,383.2185,383.3444,40198.0
2023-06-12 11:00:00,395.7,395.81,395.44,395.52,49900.0,383.4414,383.5479,383.1894,383.2669,49900.0
2023-06-12 11:10:00,395.56,395.83,395.52,395.79,53774.0,383.3057,383.5673,383.2669,383.5286,53774.0
2023-06-12 11:20:00,395.78,395.82,395.59,395.76,37128.0,383.5189,383.5576,383.3348,383.4995,37128.0
2023-06-12 11:30:00,395.76,396.14,395.76,396.03,62205.0,383.4995,383.8677,383.4995,383.7611,62205.0
2023-06-12 11:40:00,396.08,396.26,395.97,396.03,49072.0,383.8096,383.984,383.703,383.7611,49072.0
2023-06-12 11:50:00,396.04,396.16,395.89,396.15,41878.0,383.7708,383.8871,383.6255,383.8774,41878.0
2023-06-12 12:00:00,396.17,396.23,396.06,396.19,27991.0,383.8968,383.9549,383.7902,383.9162,27991.0
2023-06-12 12:10:00,396.23,396.26,396.09,396.16,21256.0,383.9549,383.984,383.8193,383.8871,21256.0
2023-06-12 12:20:00,396.12,396.3,396.08,396.23,24412.0,383.8483,384.0228,383.8096,383.9549,24412.0
2023-06-12 12:30:00,396.23,396.5,396.23,396.43,29958.0,383.9549,384.2166,383.9549,384.1487,29958.0
2023-06-12 12:40:00,396.47,396.55,396.36,396.42,32316.0,384.1875,384.265,384.0809,384.139,32316.0
2023-06-12 12:50:00,396.43,396.51,396.39,396.5,28972.0,384.1487,384.2263,384.11,384.2166,28972.0
2023-06-12 13:00:00,396.49,396.62,396.33,396.4,41926.0,384.2069,384.3328,384.0518,384.1197,41926.0
2023-06-12 13:10:00,396.37,396.5,396.32,396.45,29189.0,384.0906,384.2166,384.0421,384.1681,29189.0
2023-06-12 13:20:00,396.46,396.51,396.3,396.35,42772.0,384.1778,384.2263,384.0228,384.0712,42772.0
2023-06-12 13:30:00,396.36,396.48,396.2,396.33,49622.0,384.0809,384.1972,383.9259,384.0518,49622.0
2023-06-12 13:40:00,396.35,396.73,396.33,396.64,44070.0,384.0712,384.4394,384.0518,384.3522,44070.0
2023-06-12 13:50:00,396.63,396.82,396.56,396.78,44838.0,384.3425,384.5267,384.2747,384.4879,44838.0
2023-06-12 14:00:00,396.83,396.83,396.63,396.68,32143.0,384.5363,384.5363,384.3425,384.391,32143.0
2023-06-12 14:10:00,396.7,396.78,396.64,396.67,35963.0,384.4104,384.4879,384.3522,384.3813,35963.0
2023-06-12 14:20:00,396.67,396.79,396.62,396.68,56275.0,384.3813,384.4976,384.3328,384.391,56275.0
2023-06-12 14:30:00,396.68,396.95,396.67,396.7,58841.0,384.391,384.6526,384.3813,384.4104,58841.0
2023-06-12 14:40:00,396.73,397.07,396.72,397.03,65149.0,384.4394,384.7689,384.4298,384.7301,65149.0
2023-06-12 14:50:00,397.04,397.49,397.03,397.45,51536.0,384.7398,385.1759,384.7301,385.1371,51536.0
2023-06-12 15:00:00,397.47,397.8,397.38,397.77,63636.0,385.1565,385.4763,385.0693,385.4472,63636.0
2023-06-12 15:10:00,397.77,398.53,397.74,398.04,111144.0,385.4472,386.1837,385.4182,385.7089,111144.0
2023-06-12 15:20:00,398.06,398.17,397.84,398.1,96289.0,385.7282,385.8348,385.5151,385.767,96289.0
2023-06-12 15:30:00,398.12,398.31,397.94,398.31,36106.0,385.7864,385.9705,385.612,385.9705,36106.0
2023-06-12 15:40:00,398.33,398.61,398.11,398.25,60172.0,385.9899,386.2612,385.7767,385.9124,60172.0
2023-06-12 15:50:00,398.34,398.69,398.06,398.64,445522.0,385.9996,386.3387,385.7282,386.2903,445522.0
2023-06-13 09:30:00,400.02,401.12,399.81,401.09,326373.0,387.6275,388.6934,387.424,388.6644,326373.0
2023-06-13 09:40:00,401.07,401.7,400.25,400.77,98975.0,388.645,389.2555,387.8504,388.3543,98975.0
2023-06-13 09:50:00,400.73,400.99,400.12,400.38,84015.0,388.3155,388.5675,387.7244,387.9764,84015.0
2023-06-13 10:00:00,400.45,400.81,400.08,400.18,87788.0,388.0442,388.393,387.6857,387.7826,87788.0
2023-06-13 10:10:00,400.18,400.29,399.4,399.97,82666.0,387.7826,387.8892,387.0267,387.5791,82666.0
2023-06-13 10:20:00,400.0,400.41,399.9,400.37,57435.0,387.6081,388.0054,387.5112,387.9667,57435.0
2023-06-13 10:30:00,400.35,400.78,399.82,400.72,46812.0,387.9473,388.364,387.4337,388.3058,46812.0
2023-06-13 10:40:00,400.74,400.9,400.39,400.88,39195.0,388.3252,388.4803,387.9861,388.4609,39195.0
2023-06-13 10:50:00,400.85,400.98,400.58,400.63,41747.0,388.4318,388.5578,388.1702,388.2186,41747.0
2023-06-13 11:00:00,400.65,400.82,400.36,400.76,44989.0,388.238,388.4027,387.957,388.3446,44989.0
2023-06-13 11:10:00,400.78,401.56,400.78,401.43,56787.0,388.364,389.1198,388.364,388.9938,56787.0
2023-06-13 11:20:00,401.38,401.8,401.26,401.3,73370.0,388.9454,389.3524,388.8291,388.8679,73370.0
2023-06-13 11:30:00,401.34,401.4,400.75,400.76,63901.0,388.9066,388.9648,388.3349,388.3446,63901.0
2023-06-13 11:40:00,400.84,401.06,400.71,401.02,44126.0,388.4221,388.6353,388.2961,388.5965,44126.0
2023-06-13 11:50:00,401.0,401.36,400.67,400.7,24349.0,388.5772,388.926,388.2574,388.2865,24349.0
2023-06-13 12:00:00,400.59,400.9,400.39,400.88,82847.0,388.1799,388.4803,387.9861,388.4609,82847.0
2023-06-13 12:10:00,400.88,401.2,400.87,401.13,23377.0,388.4609,388.771,388.4512,388.7031,23377.0
2023-06-13 12:20:00,401.14,401.28,400.88,401.2,31411.0,388.7128,388.8485,388.4609,388.771,31411.0
2023-06-13 12:30:00,401.21,401.32,401.08,401.29,36562.0,388.7807,388.8872,388.6547,388.8582,36562.0
2023-06-13 12:40:00,401.31,401.5,401.13,401.23,38048.0,388.8776,389.0617,388.7031,388.8,38048.0
2023-06-13 12:50:00,401.23,401.55,401.2,401.51,33680.0,388.8,389.1101,388.771,389.0714,33680.0
2023-06-13 13:00:00,401.51,401.85,401.21,401.32,46011.0,389.0714,389.4008,388.7807,388.8872,46011.0
2023-06-13 13:10:00,401.33,401.49,401.08,401.49,30598.0,388.8969,389.052,388.6547,389.052,30598.0
2023-06-13 13:20:00,401.53,401.68,401.33,401.54,36011.0,389.0907,389.2361,388.8969,389.1004,36011.0
2023-06-13 13:30:00,401.6,401.66,401.34,401.42,32760.0,389.1586,389.2167,388.9066,388.9841,32760.0
2023-06-13 13:40:00,401.41,401.74,401.4,401.69,33318.0,388.9745,389.2942,388.9648,389.2458,33318.0
2023-06-13 13:50:00,401.7,401.7,401.2,401.41,45518.0,389.2555,389.2555,388.771,388.9745,45518.0
2023-06-13 14:00:00,401.4,401.5,401.09,401.1,44951.0,388.9648,389.0617,388.6644,388.6741,44951.0
2023-06-13 14:10:00,401.08,401.14,400.69,401.09,41375.0,388.6547,388.7128,388.2768,388.6644,41375.0
2023-06-13 14:20:00,401.17,401.19,400.3,400.55,45725.0,388.7419,388.7613,387.8988,388.1411,45725.0
2023-06-13 14:30:00,400.49,400.57,400.05,400.42,59518.0,388.083,388.1605,387.6566,388.0151,59518.0
2023-06-13 14:40:00,400.44,400.51,400.07,400.32,117773.0,388.0345,388.1023,387.676,387.9182,117773.0
2023-06-13 14:50:00,400.34,400.83,400.34,400.71,52698.0,387.9376,388.4124,387.9376,388.2961,52698.0
2023-06-13 15:00:00,400.75,401.12,400.72,401.01,42225.0,388.3349,388.6934,388.3058,388.5868,42225.0
2023-06-13 15:10:00,400.96,401.21,400.79,401.03,66444.0,388.5384,388.7807,388.3737,388.6062,66444.0
2023-06-13 15:20:00,401.08,401.3,400.86,400.93,77442.0,388.6547,388.8679,388.4415,388.5093,77442.0
2023-06-13 15:30:00,400.94,401.05,400.74,400.87,89244.0,388.519,388.6256,388.3252,388.4512,89244.0
2023-06-13 15:40:00,400.89,401.2,400.77,400.88,74638.0,388.4706,388.771,388.3543,388.4609,74638.0
2023-06-13 15:50:00,400.9,401.37,400.75,401.28,278641.0,388.4803,388.9357,388.3349,388.8485,278641.0
2023-06-14 09:30:00,401.57,401.71,401.15,401.44,231271.0,389.1295,389.2652,388.7225,389.0035,231271.0
2023-06-14 09:40:00,401.52,402.0,401.49,401.93,115279.0,389.081,389.5462,389.052,389.4783,115279.0
2023-06-14 09:50:00,401.95,402.2,401.75,402.04,143484.0,389.4977,389.74,389.3039,389.5849,143484.0
2023-06-14 10:00:00,402.09,402.55,401.92,402.44,131277.0,389.6334,390.0791,389.4687,389.9725,131277.0
2023-06-14 10:10:00,402.51,402.57,402.31,402.39,81437.0,390.0404,390.0985,389.8466,389.9241,81437.0
2023-06-14 10:20:00,402.42,402.7,402.02,402.23,67596.0,389.9532,390.2245,389.5656,389.7691,67596.0
2023-06-14 10:30:00,402.19,402.58,402.19,402.53,36862.0,389.7303,390.1082,389.7303,390.0598,36862.0
2023-06-14 10:40:00,402.58,402.81,402.36,402.6,31080.0,390.1082,390.3311,389.895,390.1276,31080.0
2023-06-14 10:50:00,402.56,402.59,402.27,402.44,51175.0,390.0888,390.1179,389.8078,389.9725,51175.0
2023-06-14 11:00:00,402.41,402.57,402.28,402.48,55626.0,389.9435,390.0985,389.8175,390.0113,55626.0
2023-06-14 11:10:00,402.48,403.11,402.47,403.08,35211.0,390.0113,390.6218,390.0016,390.5927,35211.0
2023-06-14 11:20:00,403.09,403.44,403.03,403.08,63129.0,390.6024,390.9416,390.5443,390.5927,63129.0
2023-06-14 11:30:00,403.1,403.14,402.95,403.0,32795.0,390.6121,390.6509,390.4667,390.5152,32795.0
2023-06-14 11:40:00,402.99,403.11,402.86,402.97,31646.0,390.5055,390.6218,390.3795,390.4861,31646.0
2023-06-14 11:50:00,402.97,402.99,402.58,402.62,26199.0,390.4861,390.5055,390.1082,390.147,26199.0
2023-06-14 12:00:00,402.64,402.64,402.13,402.39,24446.0,390.1664,390.1664,389.6722,389.9241,24446.0
2023-06-14 12:10:00,402.42,402.85,402.38,402.82,21282.0,389.9532,390.3698,389.9144,390.3408,21282.0
2023-06-14 12:20:00,402.8,402.86,402.58,402.65,29930.0,390.3214,390.3795,390.1082,390.176,29930.0
2023-06-14 12:30:00,402.63,402.65,402.36,402.48,25052.0,390.1567,390.176,389.895,390.0113,25052.0
2023-06-14 12:40:00,402.5,402.51,402.35,402.4,38368.0,390.0307,390.0404,389.8853,389.9338,38368.0
2023-06-14 12:50:00,402.41,402.58,402.37,402.56,15279.0,389.9435,390.1082,389.9047,390.0888,15279.0
2023-06-14 13:00:00,402.56,402.56,402.14,402.17,49753.0,390.0888,390.0888,389.6818,389.7109,49753.0
2023-06-14 13:10:00,402.19,402.21,401.7,401.76,75175.0,389.7303,389.7497,389.2555,389.3136,75175.0
2023-06-14 13:20:00,401.73,401.93,401.61,401.83,24002.0,389.2845,389.4783,389.1683,389.3814,24002.0
2023-06-14 13:30:00,401.83,401.99,401.53,401.92,41766.0,389.3814,389.5365,389.0907,389.4687,41766.0
2023-06-14 13:40:00,401.92,401.96,401.63,401.91,58875.0,389.4687,389.5074,389.1876,389.459,58875.0
2023-06-14 13:50:00,401.89,402.0,401.71,401.8,85217.0,389.4396,389.5462,389.2652,389.3524,85217.0
2023-06-14 14:00:00,401.74,401.75,398.46,399.45,357274.0,389.2942,389.3039,386.1158,387.0752,357274.0
2023-06-14 14:10:00,399.68,400.02,398.71,399.09,131173.0,387.2981,387.6275,386.3581,386.7263,131173.0
2023-06-14 14:20:00,399.03,399.38,398.47,399.21,125010.0,386.6682,387.0073,386.1255,386.8426,125010.0
2023-06-14 14:30:00,399.2,400.44,398.77,399.9,190688.0,386.8329,388.0345,386.4162,387.5112,190688.0
2023-06-14 14:40:00,399.92,401.46,399.85,401.46,147973.0,387.5306,389.0229,387.4628,389.0229,147973.0
2023-06-14 14:50:00,401.5,401.6,400.64,400.88,130123.0,389.0617,389.1586,388.2283,388.4609,130123.0
2023-06-14 15:00:00,400.92,402.6,400.9,402.51,143318.0,388.4996,390.1276,388.4803,390.0404,143318.0
2023-06-14 15:10:00,402.55,402.55,400.39,400.89,161237.0,390.0791,390.0791,387.9861,388.4706,161237.0
2023-06-14 15:20:00,400.88,402.07,400.78,401.22,105172.0,388.4609,389.614,388.364,388.7903,105172.0
2023-06-14 15:30:00,401.24,401.61,400.85,401.3,87245.0,388.8097,389.1683,388.4318,388.8679,87245.0
2023-06-14 15:40:00,401.39,401.43,400.47,400.51,159880.0,388.9551,388.9938,388.0636,388.1023,159880.0
2023-06-14 15:50:00,400.59,401.75,399.86,401.73,295400.0,388.1799,389.3039,387.4725,389.2845,295400.0
2023-06-15 09:30:00,401.0,401.68,400.89,401.64,181121.0,388.5772,389.2361,388.4706,389.1973,181121.0
2023-06-15 09:40:00,401.72,402.73,401.64,402.59,99106.0,389.2749,390.2536,389.1973,390.1179,99106.0
2023-06-15 09:50:00,402.63,403.25,402.57,403.14,122610.0,390.1567,390.7575,390.0985,390.6509,122610.0
2023-06-15 10:00:00,403.2,403.89,402.93,403.62,157065.0,390.709,391.3776,390.4474,391.116,157065.0
2023-06-15 10:10:00,403.68,403.79,403.12,403.38,53161.0,391.1741,391.2807,390.6315,390.8834,53161.0
2023-06-15 10:20:00,403.41,404.0,403.22,403.86,73939.0,390.9125,391.4842,390.7284,391.3486,73939.0
2023-06-15 10:30:00,403.9,403.9,402.84,402.99,92175.0,391.3873,391.3873,390.3602,390.5055,92175.0
2023-06-15 10:40:00,402.99,404.18,402.92,403.93,63814.0,390.5055,391.6586,390.4377,391.4164,63814.0
2023-06-15 10:50:00,403.88,403.89,403.38,403.79,41057.0,391.3679,391.3776,390.8834,391.2807,41057.0
2023-06-15 11:00:00,403.79,404.22,403.65,404.06,69947.0,391.2807,391.6974,391.1451,391.5424,69947.0
2023-06-15 11:10:00,404.05,404.65,403.88,404.32,71281.0,391.5327,392.1141,391.3679,391.7943,71281.0
2023-06-15 11:20:00,404.34,405.0,404.34,405.0,129644.0,391.8137,392.4532,391.8137,392.4532,129644.0
2023-06-15 11:30:00,405.0,405.31,404.63,405.22,142108.0,392.4532,392.7536,392.0947,392.6664,142108.0
2023-06-15 11:40:00,405.25,405.37,404.41,404.53,87548.0,392.6955,392.8118,391.8815,391.9978,87548.0
2023-06-15 11:50:00,404.57,405.03,404.5,405.01,41717.0,392.0366,392.4823,391.9687,392.4629,41717.0
2023-06-15 12:00:00,405.0,405.17,404.85,405.07,39294.0,392.4532,392.618,392.3079,392.5211,39294.0
2023-06-15 12:10:00,405.06,405.08,404.69,404.93,38384.0,392.5114,392.5308,392.1528,392.3854,38384.0
2023-06-15 12:20:00,404.93,405.27,404.89,405.19,61739.0,392.3854,392.7149,392.3466,392.6374,61739.0
2023-06-15 12:30:00,405.21,405.33,404.89,405.15,34362.0,392.6567,392.773,392.3466,392.5986,34362.0
2023-06-15 12:40:00,405.19,405.42,404.89,405.14,71308.0,392.6374,392.8602,392.3466,392.5889,71308.0
2023-06-15 12:50:00,405.1,405.17,404.92,405.12,36769.0,392.5501,392.618,392.3757,392.5695,36769.0
2023-06-15 13:00:00,405.14,405.18,404.58,404.64,42598.0,392.5889,392.6277,392.0463,392.1044,42598.0
2023-06-15 13:10:00,404.68,404.84,404.47,404.67,37619.0,392.1432,392.2982,391.9397,392.1335,37619.0
2023-06-15 13:20:00,404.66,405.16,404.64,405.16,25319.0,392.1238,392.6083,392.1044,392.6083,25319.0
2023-06-15 13:30:00,405.15,405.35,405.07,405.17,31747.0,392.5986,392.7924,392.5211,392.618,31747.0
2023-06-15 13:40:00,405.2,405.74,405.13,405.69,54014.0,392.647,393.1703,392.5792,393.1219,54014.0
2023-06-15 13:50:00,405.71,406.1,405.64,405.93,112998.0,393.1412,393.5192,393.0734,393.3544,112998.0
2023-06-15 14:00:00,405.95,406.19,405.5,405.67,46307.0,393.3738,393.6064,392.9377,393.1025,46307.0
2023-06-15 14:10:00,405.65,405.85,405.55,405.63,251340.0,393.0831,393.2769,392.9862,393.0637,251340.0
2023-06-15 14:20:00,405.61,406.6,405.52,406.05,241530.0,393.0443,394.0037,392.9571,393.4707,241530.0
2023-06-15 14:30:00,406.06,406.66,406.06,406.54,86891.0,393.4804,394.0618,393.4804,393.9455,86891.0
2023-06-15 14:40:00,406.61,407.0,406.56,406.91,71823.0,394.0134,394.3913,393.9649,394.3041,71823.0
2023-06-15 14:50:00,406.94,407.93,406.94,407.67,118561.0,394.3331,395.2925,394.3331,395.0405,118561.0
2023-06-15 15:00:00,407.73,407.89,406.89,407.33,294528.0,395.0987,395.2537,394.2847,394.7111,294528.0
2023-06-15 15:10:00,407.29,407.79,407.11,407.18,114846.0,394.6723,395.1568,394.4979,394.5657,114846.0
2023-06-15 15:20:00,407.18,407.3,406.86,407.25,179563.0,394.5657,394.682,394.2556,394.6335,179563.0
2023-06-15 15:30:00,407.23,407.42,406.78,406.84,83648.0,394.6142,394.7983,394.1781,394.2362,83648.0
2023-06-15 15:40:00,406.85,407.22,406.75,407.18,88752.0,394.2459,394.6045,394.149,394.5657,88752.0
2023-06-15 15:50:00,407.33,407.52,406.26,406.78,463559.0,394.7111,394.8952,393.6742,394.1781,463559.0
2023-06-16 09:30:00,408.69,408.76,407.27,407.62,334980.0,396.0289,396.0968,394.6529,394.9921,334980.0
2023-06-16 09:40:00,407.59,407.67,406.59,406.95,76876.0,394.963,395.0405,393.994,394.3428,76876.0
2023-06-16 09:50:00,407.02,407.18,406.72,407.0,44168.0,394.4107,394.5657,394.12,394.3913,44168.0
2023-06-16 10:00:00,407.03,407.68,407.03,407.54,97801.0,394.4204,395.0502,394.4204,394.9146,97801.0
2023-06-16 10:10:00,407.54,407.85,407.02,407.24,112882.0,394.9146,395.2149,394.4107,394.6238,112882.0
2023-06-16 10:20:00,407.23,408.07,407.13,408.07,91365.0,394.6142,395.4281,394.5173,395.4281,91365.0
2023-06-16 10:30:00,408.05,408.05,407.44,407.62,77357.0,395.4088,395.4088,394.8176,394.9921,77357.0
2023-06-16 10:40:00,407.59,407.59,406.69,406.97,69112.0,394.963,394.963,394.0909,394.3622,69112.0
2023-06-16 10:50:00,406.93,407.5,406.91,407.25,35634.0,394.3234,394.8758,394.3041,394.6335,35634.0
2023-06-16 11:00:00,407.24,407.4,406.78,407.34,57658.0,394.6238,394.7789,394.1781,394.7207,57658.0
2023-06-16 11:10:00,407.37,407.7,407.15,407.15,52233.0,394.7498,395.0696,394.5366,394.5366,52233.0
2023-06-16 11:20:00,407.1,407.25,406.16,406.55,124307.0,394.4882,394.6335,393.5773,393.9552,124307.0
2023-06-16 11:30:00,406.57,406.82,406.34,406.4,67223.0,393.9746,394.2169,393.7517,393.8099,67223.0
2023-06-16 11:40:00,406.45,406.87,406.33,406.41,41118.0,393.8583,394.2653,393.742,393.8196,41118.0
2023-06-16 11:50:00,406.39,406.99,406.22,406.99,95586.0,393.8002,394.3816,393.6354,394.3816,95586.0
2023-06-16 12:00:00,407.02,407.13,406.79,406.88,41600.0,394.4107,394.5173,394.1878,394.275,41600.0
2023-06-16 12:10:00,406.9,407.17,406.76,407.15,61066.0,394.2944,394.556,394.1587,394.5366,61066.0
2023-06-16 12:20:00,407.15,407.48,407.1,407.44,52176.0,394.5366,394.8564,394.4882,394.8176,52176.0
2023-06-16 12:30:00,407.44,407.68,407.37,407.53,31041.0,394.8176,395.0502,394.7498,394.9049,31041.0
2023-06-16 12:40:00,407.5,407.76,407.4,407.74,47217.0,394.8758,395.1277,394.7789,395.1084,47217.0
2023-06-16 12:50:00,407.71,408.02,407.69,407.82,53865.0,395.0793,395.3797,395.0599,395.1859,53865.0
2023-06-16 13:00:00,407.83,407.9,407.4,407.45,68639.0,395.1956,395.2634,394.7789,394.8273,68639.0
2023-06-16 13:10:00,407.41,407.46,407.15,407.39,61600.0,394.7886,394.837,394.5366,394.7692,61600.0
2023-06-16 13:20:00,407.38,407.52,407.1,407.14,54584.0,394.7595,394.8952,394.4882,394.5269,54584.0
2023-06-16 13:30:00,407.17,407.25,406.8,407.02,61625.0,394.556,394.6335,394.1975,394.4107,61625.0
2023-06-16 13:40:00,407.03,407.1,406.7,406.74,57767.0,394.4204,394.4882,394.1006,394.1393,57767.0
2023-06-16 13:50:00,406.77,407.11,406.75,407.07,60681.0,394.1684,394.4979,394.149,394.4591,60681.0
2023-06-16 14:00:00,407.0,407.15,406.62,406.87,64392.0,394.3913,394.5366,394.0231,394.2653,64392.0
2023-06-16 14:10:00,406.84,406.99,406.62,406.72,51956.0,394.2362,394.3816,394.0231,394.12,51956.0
2023-06-16 14:20:00,406.74,406.83,406.55,406.77,44206.0,394.1393,394.2265,393.9552,394.1684,44206.0
2023-06-16 14:30:00,406.76,406.78,406.2,406.55,76298.0,394.1587,394.1781,393.6161,393.9552,76298.0
2023-06-16 14:40:00,406.57,406.57,406.16,406.23,52482.0,393.9746,393.9746,393.5773,393.6451,52482.0
2023-06-16 14:50:00,406.25,406.4,405.9,405.91,66699.0,393.6645,393.8099,393.3254,393.335,66699.0
2023-06-16 15:00:00,405.92,406.02,405.52,405.7,87286.0,393.3447,393.4416,392.9571,393.1316,87286.0
2023-06-16 15:10:00,405.71,405.71,405.25,405.54,79616.0,393.1412,393.1412,392.6955,392.9765,79616.0
2023-06-16 15:20:00,405.57,405.95,405.35,405.46,91376.0,393.0056,393.3738,392.7924,392.899,91376.0
2023-06-16 15:30:00,405.44,406.15,405.42,406.07,110500.0,392.8796,393.5676,392.8602,393.4901,110500.0
2023-06-16 15:40:00,406.06,406.11,405.67,405.87,112570.0,393.4804,393.5289,393.1025,393.2963,112570.0
2023-06-16 15:50:00,405.85,405.98,404.89,405.33,429271.0,393.2769,393.4029,392.3466,392.773,429271.0
2023-06-20 09:30:00,403.49,404.15,403.2,404.03,288918.0,390.99,391.6296,390.709,391.5133,288918.0
2023-06-20 09:40:00,404.04,404.06,403.46,404.01,73178.0,391.523,391.5424,390.9609,391.4939,73178.0
2023-06-20 09:50:00,404.02,404.02,403.21,403.33,69243.0,391.5036,391.5036,390.7187,390.835,69243.0
2023-06-20 10:00:00,403.29,403.29,402.91,403.14,81278.0,390.7962,390.7962,390.428,390.6509,81278.0
2023-06-20 10:10:00,403.11,403.45,402.23,402.27,99675.0,390.6218,390.9513,389.7691,389.8078,99675.0
2023-06-20 10:20:00,402.29,402.3,401.3,401.49,113562.0,389.8272,389.8369,388.8679,389.052,113562.0
2023-06-20 10:30:00,401.39,401.81,401.26,401.63,73441.0,388.9551,389.3621,388.8291,389.1876,73441.0
2023-06-20 10:40:00,401.59,402.14,401.57,402.11,83682.0,389.1489,389.6818,389.1295,389.6528,83682.0
2023-06-20 10:50:00,402.03,402.14,401.63,401.94,55076.0,389.5752,389.6818,389.1876,389.488,55076.0
2023-06-20 11:00:00,401.97,402.48,401.97,402.13,50001.0,389.5171,390.0113,389.5171,389.6722,50001.0
2023-06-20 11:10:00,402.17,402.23,401.94,402.04,29574.0,389.7109,389.7691,389.488,389.5849,29574.0
2023-06-20 11:20:00,402.02,402.13,401.86,402.08,27988.0,389.5656,389.6722,389.4105,389.6237,27988.0
2023-06-20 11:30:00,402.07,402.45,402.06,402.42,28788.0,389.614,389.9822,389.6043,389.9532,28788.0
2023-06-20 11:40:00,402.46,402.51,402.11,402.5,44198.0,389.9919,390.0404,389.6528,390.0307,44198.0
2023-06-20 11:50:00,402.48,402.52,402.21,402.21,25826.0,390.0113,390.0501,389.7497,389.7497,25826.0
2023-06-20 12:00:00,402.28,402.35,402.03,402.15,14978.0,389.8175,389.8853,389.5752,389.6915,14978.0
2023-06-20 12:10:00,402.25,402.67,402.24,402.58,36256.0,389.7884,390.1954,389.7787,390.1082,36256.0
2023-06-20 12:20:00,402.6,403.39,402.59,403.25,34318.0,390.1276,390.8931,390.1179,390.7575,34318.0
2023-06-20 12:30:00,403.27,403.7,403.13,403.48,57185.0,390.7768,391.1935,390.6412,390.9803,57185.0
2023-06-20 12:40:00,403.56,403.95,403.55,403.88,147323.0,391.0579,391.4358,391.0482,391.3679,147323.0
2023-06-20 12:50:00,403.9,403.96,403.63,403.84,35805.0,391.3873,391.4455,391.1257,391.3292,35805.0
2023-06-20 13:00:00,403.82,403.89,403.48,403.69,24998.0,391.3098,391.3776,390.9803,391.1838,24998.0
2023-06-20 13:10:00,403.63,403.97,403.54,403.97,44718.0,391.1257,391.4551,391.0385,391.4551,44718.0
2023-06-20 13:20:00,403.99,404.32,403.92,404.05,119288.0,391.4745,391.7943,391.4067,391.5327,119288.0
2023-06-20 13:30:00,404.04,404.2,403.79,403.81,88932.0,391.523,391.678,391.2807,391.3001,88932.0
2023-06-20 13:40:00,403.85,404.13,403.85,404.04,25745.0,391.3389,391.6102,391.3389,391.523,25745.0
2023-06-20 13:50:00,404.02,404.05,403.37,403.48,186676.0,391.5036,391.5327,390.8737,390.9803,186676.0
2023-06-20 14:00:00,403.48,403.66,403.42,403.44,48451.0,390.9803,391.1548,390.9222,390.9416,48451.0
2023-06-20 14:10:00,403.42,403.75,403.39,403.72,49740.0,390.9222,391.242,390.8931,391.2129,49740.0
2023-06-20 14:20:00,403.78,404.01,403.75,403.99,30264.0,391.271,391.4939,391.242,391.4745,30264.0
2023-06-20 14:30:00,404.0,404.01,403.57,403.72,47729.0,391.4842,391.4939,391.0675,391.2129,47729.0
2023-06-20 14:40:00,403.66,403.68,403.29,403.58,94711.0,391.1548,391.1741,390.7962,391.0772,94711.0
2023-06-20 14:50:00,403.56,403.69,403.45,403.61,22653.0,391.0579,391.1838,390.9513,391.1063,22653.0
2023-06-20 15:00:00,403.68,403.74,403.31,403.55,60201.0,391.1741,391.2323,390.8156,391.0482,60201.0
2023-06-20 15:10:00,403.55,403.62,403.27,403.32,86842.0,391.0482,391.116,390.7768,390.8253,86842.0
2023-06-20 15:20:00,403.35,403.56,403.25,403.5,88013.0,390.8544,391.0579,390.7575,390.9997,88013.0
2023-06-20 15:30:00,403.51,403.59,403.18,403.42,55742.0,391.0094,391.0869,390.6896,390.9222,55742.0
2023-06-20 15:40:00,403.36,403.71,403.28,403.71,112256.0,390.864,391.2032,390.7865,391.2032,112256.0
2023-06-20 15:50:00,403.66,403.99,403.27,403.3,413865.0,391.1548,391.4745,390.7768,390.8059,413865.0
2023-06-21 09:30:00,402.26,402.32,401.61,401.65,147796.0,389.7981,389.8563,389.1683,389.207,147796.0
2023-06-21 09:40:00,401.59,402.05,401.44,401.7,58249.0,389.1489,389.5946,389.0035,389.2555,58249.0
2023-06-21 09:50:00,401.73,401.74,401.12,401.45,31859.0,389.2845,389.2942,388.6934,389.0132,31859.0
2023-06-21 10:00:00,401.43,401.56,400.67,400.94,97631.0,388.9938,389.1198,388.2574,388.519,97631.0
2023-06-21 10:10:00,401.0,401.97,400.93,401.47,73713.0,388.5772,389.5171,388.5093,389.0326,73713.0
2023-06-21 10:20:00,401.47,401.69,401.3,401.46,51959.0,389.0326,389.2458,388.8679,389.0229,51959.0
2023-06-21 10:30:00,401.61,401.82,401.41,401.73,41802.0,389.1683,389.3718,388.9745,389.2845,41802.0
2023-06-21 10:40:00,401.73,401.85,400.87,400.92,67549.0,389.2845,389.4008,388.4512,388.4996,67549.0
2023-06-21 10:50:00,400.95,401.5,400.68,401.47,66645.0,388.5287,389.0617,388.2671,389.0326,66645.0
2023-06-21 11:00:00,401.48,401.68,400.74,400.85,72283.0,389.0423,389.2361,388.3252,388.4318,72283.0
2023-06-21 11:10:00,400.91,401.08,400.73,400.74,88674.0,388.4899,388.6547,388.3155,388.3252,88674.0
2023-06-21 11:20:00,400.74,401.55,400.69,401.5,57847.0,388.3252,389.1101,388.2768,389.0617,57847.0
2023-06-21 11:30:00,401.52,402.03,401.36,401.93,33310.0,389.081,389.5752,388.926,389.4783,33310.0
2023-06-21 11:40:00,401.93,402.15,401.72,401.84,29018.0,389.4783,389.6915,389.2749,389.3911,29018.0
2023-06-21 11:50:00,401.83,401.84,401.31,401.33,28547.0,389.3814,389.3911,388.8776,388.8969,28547.0
2023-06-21 12:00:00,401.35,401.94,401.3,401.81,56378.0,388.9163,389.488,388.8679,389.3621,56378.0
2023-06-21 12:10:00,401.83,402.31,401.65,402.09,60346.0,389.3814,389.8466,389.207,389.6334,60346.0
2023-06-21 12:20:00,402.1,402.15,401.79,402.04,21627.0,389.6431,389.6915,389.3427,389.5849,21627.0
2023-06-21 12:30:00,402.05,402.29,401.85,402.02,32257.0,389.5946,389.8272,389.4008,389.5656,32257.0
2023-06-21 12:40:00,402.08,402.16,401.53,401.55,38456.0,389.6237,389.7012,389.0907,389.1101,38456.0
2023-06-21 12:50:00,401.55,401.86,401.38,401.53,42309.0,389.1101,389.4105,388.9454,389.0907,42309.0
2023-06-21 13:00:00,401.54,401.69,401.13,401.69,37883.0,389.1004,389.2458,388.7031,389.2458,37883.0
2023-06-21 13:10:00,401.79,401.8,401.38,401.47,41714.0,389.3427,389.3524,388.9454,389.0326,41714.0
2023-06-21 13:20:00,401.44,401.48,401.14,401.32,44572.0,389.0035,389.0423,388.7128,388.8872,44572.0
2023-06-21 13:30:00,401.32,401.66,401.25,401.66,36023.0,388.8872,389.2167,388.8194,389.2167,36023.0
2023-06-21 13:40:00,401.66,401.81,401.42,401.72,14107.0,389.2167,389.3621,388.9841,389.2749,14107.0
2023-06-21 13:50:00,401.67,402.07,401.67,402.04,34108.0,389.2264,389.614,389.2264,389.5849,34108.0
2023-06-21 14:00:00,402.06,402.17,401.95,401.96,43464.0,389.6043,389.7109,389.4977,389.5074,43464.0
2023-06-21 14:10:00,401.97,402.57,401.96,402.54,62763.0,389.5171,390.0985,389.5074,390.0694,62763.0
2023-06-21 14:20:00,402.57,402.79,402.52,402.79,50439.0,390.0985,390.3117,390.0501,390.3117,50439.0
2023-06-21 14:30:00,402.77,403.06,402.64,402.76,49634.0,390.2923,390.5733,390.1664,390.2826,49634.0
2023-06-21 14:40:00,402.76,402.79,402.47,402.51,41726.0,390.2826,390.3117,390.0016,390.0404,41726.0
2023-06-21 14:50:00,402.47,402.83,402.47,402.62,33786.0,390.0016,390.3505,390.0016,390.147,33786.0
2023-06-21 15:00:00,402.61,402.63,401.98,402.18,59079.0,390.1373,390.1567,389.5268,389.7206,59079.0
2023-06-21 15:10:00,402.25,402.46,402.12,402.41,34153.0,389.7884,389.9919,389.6625,389.9435,34153.0
2023-06-21 15:20:00,402.39,402.4,401.89,401.91,37203.0,389.9241,389.9338,389.4396,389.459,37203.0
2023-06-21 15:30:00,401.88,401.99,400.94,401.22,130408.0,389.4299,389.5365,388.519,388.7903,130408.0
2023-06-21 15:40:00,401.24,401.7,401.14,401.68,42098.0,388.8097,389.2555,388.7128,389.2361,42098.0
2023-06-21 15:50:00,401.66,401.85,400.88,401.18,186959.0,389.2167,389.4008,388.4609,388.7516,186959.0
2023-06-22 09:30:00,400.28,400.55,399.96,400.19,303281.0,387.8795,388.1411,387.5694,387.7923,303281.0
2023-06-22 09:40:00,400.18,400.61,399.95,400.54,69286.0,387.7826,388.1992,387.5597,388.1314,69286.0
2023-06-22 09:50:00,400.56,401.31,400.53,400.97,58279.0,388.1508,388.8776,388.1217,388.5481,58279.0
2023-06-22 10:00:00,401.02,401.25,400.8,401.01,54693.0,388.5965,388.8194,388.3834,388.5868,54693.0
2023-06-22 10:10:00,401.0,402.15,401.0,401.82,72570.0,388.5772,389.6915,388.5772,389.3718,72570.0
2023-06-22 10:20:00,401.82,401.89,401.47,401.77,50477.0,389.3718,389.4396,389.0326,389.3233,50477.0
2023-06-22 10:30:00,401.79,402.01,401.24,401.27,53249.0,389.3427,389.5559,388.8097,388.8388,53249.0
2023-06-22 10:40:00,401.25,401.33,400.39,400.91,51899.0,388.8194,388.8969,387.9861,388.4899,51899.0
2023-06-22 10:50:00,400.89,401.06,400.48,400.8,24823.0,388.4706,388.6353,388.0733,388.3834,24823.0
2023-06-22 11:00:00,400.79,401.57,400.77,401.27,41127.0,388.3737,389.1295,388.3543,388.8388,41127.0
2023-06-22 11:10:00,401.32,401.46,401.01,401.31,34943.0,388.8872,389.0229,388.5868,388.8776,34943.0
2023-06-22 11:20:00,401.29,401.52,400.98,401.11,47767.0,388.8582,389.081,388.5578,388.6838,47767.0
2023-06-22 11:30:00,401.11,401.64,401.0,401.48,40167.0,388.6838,389.1973,388.5772,389.0423,40167.0
2023-06-22 11:40:00,401.54,402.0,401.54,401.87,26903.0,389.1004,389.5462,389.1004,389.4202,26903.0
2023-06-22 11:50:00,401.88,401.99,401.56,401.75,27992.0,389.4299,389.5365,389.1198,389.3039,27992.0
2023-06-22 12:00:00,401.72,401.72,401.2,401.36,48154.0,389.2749,389.2749,388.771,388.926,48154.0
2023-06-22 12:10:00,401.35,401.52,401.17,401.26,56651.0,388.9163,389.081,388.7419,388.8291,56651.0
2023-06-22 12:20:00,401.22,401.64,401.13,401.47,21296.0,388.7903,389.1973,388.7031,389.0326,21296.0
2023-06-22 12:30:00,401.47,401.85,401.39,401.54,23171.0,389.0326,389.4008,388.9551,389.1004,23171.0
2023-06-22 12:40:00,401.57,401.71,401.36,401.41,26900.0,389.1295,389.2652,388.926,388.9745,26900.0
2023-06-22 12:50:00,401.45,401.49,401.26,401.47,28245.0,389.0132,389.052,388.8291,389.0326,28245.0
2023-06-22 13:00:00,401.43,401.43,400.72,400.96,70235.0,388.9938,388.9938,388.3058,388.5384,70235.0
2023-06-22 13:10:00,400.87,401.11,400.84,401.11,12540.0,388.4512,388.6838,388.4221,388.6838,12540.0
2023-06-22 13:20:00,401.12,401.3,401.01,401.19,17513.0,388.6934,388.8679,388.5868,388.7613,17513.0
2023-06-22 13:30:00,401.27,401.38,401.07,401.3,40355.0,388.8388,388.9454,388.645,388.8679,40355.0
2023-06-22 13:40:00,401.34,401.72,401.33,401.65,18014.0,388.9066,389.2749,388.8969,389.207,18014.0
2023-06-22 13:50:00,401.62,401.86,401.59,401.82,27441.0,389.178,389.4105,389.1489,389.3718,27441.0
2023-06-22 14:00:00,401.82,402.0,401.8,401.8,29356.0,389.3718,389.5462,389.3524,389.3524,29356.0
2023-06-22 14:10:00,401.85,401.94,401.68,401.71,17621.0,389.4008,389.488,389.2361,389.2652,17621.0
2023-06-22 14:20:00,401.75,402.14,401.7,402.11,21908.0,389.3039,389.6818,389.2555,389.6528,21908.0
2023-06-22 14:30:00,402.13,402.37,401.89,402.25,50591.0,389.6722,389.9047,389.4396,389.7884,50591.0
2023-06-22 14:40:00,402.28,402.3,401.99,402.11,18274.0,389.8175,389.8369,389.5365,389.6528,18274.0
2023-06-22 14:50:00,402.1,402.54,402.07,402.49,41143.0,389.6431,390.0694,389.614,390.021,41143.0
2023-06-22 15:00:00,402.54,402.57,402.2,402.24,43392.0,390.0694,390.0985,389.74,389.7787,43392.0
2023-06-22 15:10:00,402.29,402.39,402.08,402.22,55390.0,389.8272,389.9241,389.6237,389.7594,55390.0
2023-06-22 15:20:00,402.21,402.24,401.75,401.78,39768.0,389.7497,389.7787,389.3039,389.333,39768.0
2023-06-22 15:30:00,401.77,402.15,401.55,402.15,45412.0,389.3233,389.6915,389.1101,389.6915,45412.0
2023-06-22 15:40:00,402.18,402.36,402.06,402.24,41929.0,389.7206,389.895,389.6043,389.7787,41929.0
2023-06-22 15:50:00,402.37,402.72,402.11,402.67,164404.0,389.9047,390.2439,389.6528,390.1954,164404.0
2023-06-23 09:30:00,399.33,399.89,399.15,399.52,199124.0,386.9589,387.5015,386.7845,387.143,199124.0
2023-06-23 09:40:00,399.62,399.83,399.19,399.26,87821.0,387.2399,387.4434,386.8232,386.8911,87821.0
2023-06-23 09:50:00,399.24,399.91,399.24,399.75,72113.0,386.8717,387.5209,386.8717,387.3659,72113.0
2023-06-23 10:00:00,399.74,400.2,399.55,400.14,66899.0,387.3562,387.8019,387.1721,387.7438,66899.0
2023-06-23 10:10:00,400.1,400.28,399.86,400.28,63722.0,387.705,387.8795,387.4725,387.8795,63722.0
2023-06-23 10:20:00,400.27,400.31,399.82,400.02,92705.0,387.8698,387.9085,387.4337,387.6275,92705.0
2023-06-23 10:30:00,400.02,400.5,399.9,400.48,47401.0,387.6275,388.0926,387.5112,388.0733,47401.0
2023-06-23 10:40:00,400.44,400.52,400.05,400.15,40015.0,388.0345,388.112,387.6566,387.7535,40015.0
2023-06-23 10:50:00,400.14,400.24,399.5,399.91,63670.0,387.7438,387.8407,387.1236,387.5209,63670.0
2023-06-23 11:00:00,399.99,400.11,399.77,399.84,43031.0,387.5984,387.7147,387.3853,387.4531,43031.0
2023-06-23 11:10:00,399.85,399.9,399.57,399.63,96052.0,387.4628,387.5112,387.1915,387.2496,96052.0
2023-06-23 11:20:00,399.61,399.7,399.26,399.5,131778.0,387.2302,387.3174,386.8911,387.1236,131778.0
2023-06-23 11:30:00,399.53,399.94,399.42,399.88,24356.0,387.1527,387.55,387.0461,387.4919,24356.0
2023-06-23 11:40:00,399.9,400.28,399.84,400.16,24376.0,387.5112,387.8795,387.4531,387.7632,24376.0
2023-06-23 11:50:00,400.12,400.2,399.96,400.2,20234.0,387.7244,387.8019,387.5694,387.8019,20234.0
2023-06-23 12:00:00,400.2,400.42,400.12,400.28,52952.0,387.8019,388.0151,387.7244,387.8795,52952.0
2023-06-23 12:10:00,400.28,400.72,400.09,400.66,40219.0,387.8795,388.3058,387.6953,388.2477,40219.0
2023-06-23 12:20:00,400.66,400.85,400.53,400.81,24832.0,388.2477,388.4318,388.1217,388.393,24832.0
2023-06-23 12:30:00,400.82,401.07,400.61,400.73,42257.0,388.4027,388.645,388.1992,388.3155,42257.0
2023-06-23 12:40:00,400.73,400.92,400.67,400.89,27032.0,388.3155,388.4996,388.2574,388.4706,27032.0
2023-06-23 12:50:00,400.87,400.92,400.58,400.79,27180.0,388.4512,388.4996,388.1702,388.3737,27180.0
2023-06-23 13:00:00,400.84,400.92,400.49,400.83,21544.0,388.4221,388.4996,388.083,388.4124,21544.0
2023-06-23 13:10:00,400.84,401.06,400.77,400.94,40509.0,388.4221,388.6353,388.3543,388.519,40509.0
2023-06-23 13:20:00,400.95,401.16,400.91,401.06,19452.0,388.5287,388.7322,388.4899,388.6353,19452.0
2023-06-23 13:30:00,401.08,401.23,400.98,401.21,54795.0,388.6547,388.8,388.5578,388.7807,54795.0
2023-06-23 13:40:00,401.23,401.28,400.89,400.98,31911.0,388.8,388.8485,388.4706,388.5578,31911.0
2023-06-23 13:50:00,400.93,401.12,400.87,400.88,25965.0,388.5093,388.6934,388.4512,388.4609,25965.0
2023-06-23 14:00:00,400.92,400.92,400.49,400.54,38360.0,388.4996,388.4996,388.083,388.1314,38360.0
2023-06-23 14:10:00,400.52,400.54,400.31,400.41,30681.0,388.112,388.1314,387.9085,388.0054,30681.0
2023-06-23 14:20:00,400.41,400.62,400.22,400.31,44652.0,388.0054,388.2089,387.8213,387.9085,44652.0
2023-06-23 14:30:00,400.3,400.34,399.89,399.91,56515.0,387.8988,387.9376,387.5015,387.5209,56515.0
2023-06-23 14:40:00,399.92,399.97,399.31,399.5,288892.0,387.5306,387.5791,386.9395,387.1236,288892.0
2023-06-23 14:50:00,399.52,399.6,399.31,399.4,99646.0,387.143,387.2205,386.9395,387.0267,99646.0
2023-06-23 15:00:00,399.38,399.59,398.93,399.57,189971.0,387.0073,387.2108,386.5713,387.1915,189971.0
2023-06-23 15:10:00,399.58,399.9,399.58,399.89,98290.0,387.2011,387.5112,387.2011,387.5015,98290.0
2023-06-23 15:20:00,399.88,399.93,399.43,399.54,108257.0,387.4919,387.5403,387.0558,387.1624,108257.0
2023-06-23 15:30:00,399.53,400.01,399.45,399.9,53209.0,387.1527,387.6178,387.0752,387.5112,53209.0
2023-06-23 15:40:00,399.92,400.1,399.73,399.94,52940.0,387.5306,387.705,387.3465,387.55,52940.0
2023-06-23 15:50:00,399.96,400.28,399.39,399.6,208768.0,387.5694,387.8795,387.017,387.2205,208768.0
2023-06-26 09:30:00,399.04,400.06,399.02,399.98,176574.0,386.6779,387.6663,386.6585,387.5888,176574.0
2023-06-26 09:40:00,400.0,400.67,400.0,400.35,62483.0,387.6081,388.2574,387.6081,387.9473,62483.0
2023-06-26 09:50:00,400.35,400.71,400.19,400.56,60056.0,387.9473,388.2961,387.7923,388.1508,60056.0
2023-06-26 10:00:00,400.55,400.86,400.37,400.5,42398.0,388.1411,388.4415,387.9667,388.0926,42398.0
2023-06-26 10:10:00,400.39,400.78,400.1,400.39,54335.0,387.9861,388.364,387.705,387.9861,54335.0
2023-06-26 10:20:00,400.38,400.42,400.1,400.3,42855.0,387.9764,388.0151,387.705,387.8988,42855.0
2023-06-26 10:30:00,400.3,400.3,399.27,399.32,51117.0,387.8988,387.8988,386.9008,386.9492,51117.0
2023-06-26 10:40:00,399.3,399.84,398.82,399.84,50600.0,386.9298,387.4531,386.4647,387.4531,50600.0
2023-06-26 10:50:00,399.8,400.03,399.62,399.84,22323.0,387.4143,387.6372,387.2399,387.4531,22323.0
2023-06-26 11:00:00,399.84,399.87,399.02,399.25,40531.0,387.4531,387.4822,386.6585,386.8814,40531.0
2023-06-26 11:10:00,399.2,399.4,398.93,399.03,26167.0,386.8329,387.0267,386.5713,386.6682,26167.0
2023-06-26 11:20:00,399.03,399.09,398.72,398.9,72641.0,386.6682,386.7263,386.3678,386.5422,72641.0
2023-06-26 11:30:00,398.91,399.38,398.85,399.21,28722.0,386.5519,387.0073,386.4938,386.8426,28722.0
2023-06-26 11:40:00,399.21,399.39,398.82,399.32,52921.0,386.8426,387.017,386.4647,386.9492,52921.0
2023-06-26 11:50:00,399.34,399.58,399.28,399.54,26706.0,386.9686,387.2011,386.9104,387.1624,26706.0
2023-06-26 12:00:00,399.58,399.6,398.53,398.64,243185.0,387.2011,387.2205,386.1837,386.2903,243185.0
2023-06-26 12:10:00,398.55,399.03,398.34,398.8,55754.0,386.2031,386.6682,385.9996,386.4453,55754.0
2023-06-26 12:20:00,398.82,399.14,398.59,398.79,36909.0,386.4647,386.7748,386.2418,386.4356,36909.0
2023-06-26 12:30:00,398.8,398.86,398.47,398.55,27680.0,386.4453,386.5035,386.1255,386.2031,27680.0
2023-06-26 12:40:00,398.53,398.63,398.18,398.38,44357.0,386.1837,386.2806,385.8445,386.0383,44357.0
2023-06-26 12:50:00,398.41,398.83,398.41,398.82,24958.0,386.0674,386.4744,386.0674,386.4647,24958.0
2023-06-26 13:00:00,398.85,398.92,398.58,398.67,25595.0,386.4938,386.5616,386.2321,386.3193,25595.0
2023-06-26 13:10:00,398.69,398.87,398.48,398.83,31820.0,386.3387,386.5131,386.1352,386.4744,31820.0
2023-06-26 13:20:00,398.76,399.1,398.46,399.04,23844.0,386.4066,386.736,386.1158,386.6779,23844.0
2023-06-26 13:30:00,399.05,399.1,398.74,398.91,19792.0,386.6876,386.736,386.3872,386.5519,19792.0
2023-06-26 13:40:00,398.92,399.12,398.75,398.96,25925.0,386.5616,386.7554,386.3969,386.6004,25925.0
2023-06-26 13:50:00,398.92,398.92,398.57,398.63,29934.0,386.5616,386.5616,386.2224,386.2806,29934.0
2023-06-26 14:00:00,398.63,398.75,398.4,398.51,18612.0,386.2806,386.3969,386.0577,386.1643,18612.0
2023-06-26 14:10:00,398.46,398.66,398.34,398.42,60498.0,386.1158,386.3097,385.9996,386.0771,60498.0
2023-06-26 14:20:00,398.38,398.6,398.25,398.56,45614.0,386.0383,386.2515,385.9124,386.2127,45614.0
2023-06-26 14:30:00,398.54,399.26,398.54,399.23,61489.0,386.1934,386.8911,386.1934,386.862,61489.0
2023-06-26 14:40:00,399.22,399.3,399.1,399.21,26722.0,386.8523,386.9298,386.736,386.8426,26722.0
2023-06-26 14:50:00,399.25,399.3,398.96,399.13,39183.0,386.8814,386.9298,386.6004,386.7651,39183.0
2023-06-26 15:00:00,399.1,399.3,399.07,399.29,27274.0,386.736,386.9298,386.7069,386.9201,27274.0
2023-06-26 15:10:00,399.3,399.3,399.09,399.18,33461.0,386.9298,386.9298,386.7263,386.8135,33461.0
2023-06-26 15:20:00,399.15,399.29,398.88,399.05,66009.0,386.7845,386.9201,386.5228,386.6876,66009.0
2023-06-26 15:30:00,399.04,399.24,398.92,399.08,41756.0,386.6779,386.8717,386.5616,386.7166,41756.0
2023-06-26 15:40:00,399.09,399.09,398.05,398.39,67589.0,386.7263,386.7263,385.7185,386.048,67589.0
2023-06-26 15:50:00,398.25,398.41,397.73,397.93,363388.0,385.9124,386.0674,385.4085,385.6023,363388.0
2023-06-27 09:30:00,398.8,399.63,398.7,399.39,160293.0,386.4453,387.2496,386.3484,387.017,160293.0
2023-06-27 09:40:00,399.44,399.57,398.72,398.99,130616.0,387.0655,387.1915,386.3678,386.6294,130616.0
2023-06-27 09:50:00,398.97,399.29,398.87,399.22,47461.0,386.61,386.9201,386.5131,386.8523,47461.0
2023-06-27 10:00:00,399.08,399.37,398.67,398.82,81488.0,386.7166,386.9977,386.3193,386.4647,81488.0
2023-06-27 10:10:00,398.73,399.2,398.39,399.16,46518.0,386.3775,386.8329,386.048,386.7942,46518.0
2023-06-27 10:20:00,399.15,399.5,399.03,399.2,60911.0,386.7845,387.1236,386.6682,386.8329,60911.0
2023-06-27 10:30:00,399.17,399.61,399.07,399.47,57605.0,386.8039,387.2302,386.7069,387.0946,57605.0
2023-06-27 10:40:00,399.44,399.57,399.22,399.52,43794.0,387.0655,387.1915,386.8523,387.143,43794.0
2023-06-27 10:50:00,399.49,399.8,399.43,399.69,56157.0,387.1139,387.4143,387.0558,387.3077,56157.0
2023-06-27 11:00:00,399.75,399.82,399.19,399.36,71240.0,387.3659,387.4337,386.8232,386.988,71240.0
2023-06-27 11:10:00,399.34,399.67,398.98,399.65,45984.0,386.9686,387.2884,386.6197,387.269,45984.0
2023-06-27 11:20:00,399.67,400.24,399.59,400.16,66480.0,387.2884,387.8407,387.2108,387.7632,66480.0
2023-06-27 11:30:00,400.18,400.49,400.11,400.42,52725.0,387.7826,388.083,387.7147,388.0151,52725.0
2023-06-27 11:40:00,400.44,400.46,400.17,400.24,49341.0,388.0345,388.0539,387.7729,387.8407,49341.0
2023-06-27 11:50:00,400.27,400.61,400.26,400.5,38439.0,387.8698,388.1992,387.8601,388.0926,38439.0
2023-06-27 12:00:00,400.49,400.71,400.44,400.53,48177.0,388.083,388.2961,388.0345,388.1217,48177.0
2023-06-27 12:10:00,400.5,400.69,400.41,400.48,38268.0,388.0926,388.2768,388.0054,388.0733,38268.0
2023-06-27 12:20:00,400.49,400.96,400.44,400.88,38167.0,388.083,388.5384,388.0345,388.4609,38167.0
2023-06-27 12:30:00,400.93,401.29,400.79,401.29,37820.0,388.5093,388.8582,388.3737,388.8582,37820.0
2023-06-27 12:40:00,401.28,401.52,401.18,401.52,37383.0,388.8485,389.081,388.7516,389.081,37383.0
2023-06-27 12:50:00,401.5,401.56,401.19,401.27,34794.0,389.0617,389.1198,388.7613,388.8388,34794.0
2023-06-27 13:00:00,401.29,401.38,401.05,401.2,32582.0,388.8582,388.9454,388.6256,388.771,32582.0
2023-06-27 13:10:00,401.19,401.62,401.17,401.58,27924.0,388.7613,389.178,388.7419,389.1392,27924.0
2023-06-27 13:20:00,401.57,401.88,401.53,401.74,39942.0,389.1295,389.4299,389.0907,389.2942,39942.0
2023-06-27 13:30:00,401.76,402.07,401.76,401.95,34491.0,389.3136,389.614,389.3136,389.4977,34491.0
2023-06-27 13:40:00,402.0,402.32,402.0,402.28,67734.0,389.5462,389.8563,389.5462,389.8175,67734.0
2023-06-27 13:50:00,402.28,402.39,402.17,402.39,35893.0,389.8175,389.9241,389.7109,389.9241,35893.0
2023-06-27 14:00:00,402.37,402.52,402.27,402.33,39261.0,389.9047,390.0501,389.8078,389.866,39261.0
2023-06-27 14:10:00,402.37,402.69,402.37,402.61,53921.0,389.9047,390.2148,389.9047,390.1373,53921.0
2023-06-27 14:20:00,402.63,402.7,402.51,402.62,41459.0,390.1567,390.2245,390.0404,390.147,41459.0
2023-06-27 14:30:00,402.62,402.75,402.51,402.51,38290.0,390.147,390.2729,390.0404,390.0404,38290.0
2023-06-27 14:40:00,402.51,402.55,402.25,402.54,49070.0,390.0404,390.0791,389.7884,390.0694,49070.0
2023-06-27 14:50:00,402.53,402.68,402.27,402.3,38377.0,390.0598,390.2051,389.8078,389.8369,38377.0
2023-06-27 15:00:00,402.31,402.66,402.31,402.59,49342.0,389.8466,390.1857,389.8466,390.1179,49342.0
2023-06-27 15:10:00,402.52,402.64,402.38,402.48,68253.0,390.0501,390.1664,389.9144,390.0113,68253.0
2023-06-27 15:20:00,402.5,402.88,402.39,402.86,163812.0,390.0307,390.3989,389.9241,390.3795,163812.0
2023-06-27 15:30:00,402.86,402.93,402.42,402.52,243378.0,390.3795,390.4474,389.9532,390.0501,243378.0
2023-06-27 15:40:00,402.52,402.85,402.5,402.78,235780.0,390.0501,390.3698,390.0307,390.302,235780.0
2023-06-27 15:50:00,402.76,402.76,402.26,402.31,774931.0,390.2826,390.2826,389.7981,389.8466,774931.0
2023-06-28 09:30:00,401.35,401.36,400.92,401.21,165039.0,388.9163,388.926,388.4996,388.7807,165039.0
2023-06-28 09:40:00,401.24,401.5,400.71,400.99,70022.0,388.8097,389.0617,388.2961,388.5675,70022.0
2023-06-28 09:50:00,400.94,401.52,400.74,401.42,70084.0,388.519,389.081,388.3252,388.9841,70084.0
2023-06-28 10:00:00,401.4,401.42,400.95,401.13,49503.0,388.9648,388.9841,388.5287,388.7031,49503.0
2023-06-28 10:10:00,401.1,401.67,400.73,401.66,153683.0,388.6741,389.2264,388.3155,389.2167,153683.0
2023-06-28 10:20:00,401.7,401.84,401.36,401.7,55798.0,389.2555,389.3911,388.926,389.2555,55798.0
2023-06-28 10:30:00,401.76,402.51,401.7,402.44,56741.0,389.3136,390.0404,389.2555,389.9725,56741.0
2023-06-28 10:40:00,402.33,402.52,402.11,402.52,41255.0,389.866,390.0501,389.6528,390.0501,41255.0
2023-06-28 10:50:00,402.48,402.6,402.0,402.07,46565.0,390.0113,390.1276,389.5462,389.614,46565.0
2023-06-28 11:00:00,402.07,402.38,402.06,402.28,82191.0,389.614,389.9144,389.6043,389.8175,82191.0
2023-06-28 11:10:00,402.31,402.42,401.77,402.38,53553.0,389.8466,389.9532,389.3233,389.9144,53553.0
2023-06-28 11:20:00,402.29,402.33,401.62,402.2,55532.0,389.8272,389.866,389.178,389.74,55532.0
2023-06-28 11:30:00,402.18,402.79,402.15,402.69,54122.0,389.7206,390.3117,389.6915,390.2148,54122.0
2023-06-28 11:40:00,402.7,402.83,402.54,402.57,32390.0,390.2245,390.3505,390.0694,390.0985,32390.0
2023-06-28 11:50:00,402.54,402.73,402.48,402.73,30208.0,390.0694,390.2536,390.0113,390.2536,30208.0
2023-06-28 12:00:00,402.7,403.05,402.53,403.0,36012.0,390.2245,390.5636,390.0598,390.5152,36012.0
2023-06-28 12:10:00,403.05,403.49,402.99,403.41,48572.0,390.5636,390.99,390.5055,390.9125,48572.0
2023-06-28 12:20:00,403.4,403.4,402.44,402.68,53599.0,390.9028,390.9028,389.9725,390.2051,53599.0
2023-06-28 12:30:00,402.59,402.64,402.28,402.4,90104.0,390.1179,390.1664,389.8175,389.9338,90104.0
2023-06-28 12:40:00,402.41,402.48,401.47,401.64,138533.0,389.9435,390.0113,389.0326,389.1973,138533.0
2023-06-28 12:50:00,401.65,401.72,400.89,401.39,77273.0,389.207,389.2749,388.4706,388.9551,77273.0
2023-06-28 13:00:00,401.37,401.57,400.97,401.31,52327.0,388.9357,389.1295,388.5481,388.8776,52327.0
2023-06-28 13:10:00,401.33,401.53,401.1,401.46,48485.0,388.8969,389.0907,388.6741,389.0229,48485.0
2023-06-28 13:20:00,401.51,401.95,401.44,401.95,27483.0,389.0714,389.4977,389.0035,389.4977,27483.0
2023-06-28 13:30:00,401.99,402.1,401.51,401.69,60048.0,389.5365,389.6431,389.0714,389.2458,60048.0
2023-06-28 13:40:00,401.68,401.75,401.4,401.46,39675.0,389.2361,389.3039,388.9648,389.0229,39675.0
2023-06-28 13:50:00,401.43,401.77,401.29,401.59,19637.0,388.9938,389.3233,388.8582,389.1489,19637.0
2023-06-28 14:00:00,401.62,402.01,401.51,401.87,41557.0,389.178,389.5559,389.0714,389.4202,41557.0
2023-06-28 14:10:00,401.87,402.08,401.84,402.01,54722.0,389.4202,389.6237,389.3911,389.5559,54722.0
2023-06-28 14:20:00,402.03,402.22,401.96,402.02,28874.0,389.5752,389.7594,389.5074,389.5656,28874.0
2023-06-28 14:30:00,401.98,402.11,401.74,401.78,28686.0,389.5268,389.6528,389.2942,389.333,28686.0
2023-06-28 14:40:00,401.73,402.04,401.62,401.75,42616.0,389.2845,389.5849,389.178,389.3039,42616.0
2023-06-28 14:50:00,401.75,401.85,401.6,401.74,24263.0,389.3039,389.4008,389.1586,389.2942,24263.0
2023-06-28 15:00:00,401.76,401.85,400.88,401.34,76588.0,389.3136,389.4008,388.4609,388.9066,76588.0
2023-06-28 15:10:00,401.37,401.86,401.3,401.85,51385.0,388.9357,389.4105,388.8679,389.4008,51385.0
2023-06-28 15:20:00,401.88,401.99,401.5,401.58,78023.0,389.4299,389.5365,389.0617,389.1392,78023.0
2023-06-28 15:30:00,401.54,401.7,401.41,401.52,59202.0,389.1004,389.2555,388.9745,389.081,59202.0
2023-06-28 15:40:00,401.54,401.82,401.51,401.66,71658.0,389.1004,389.3718,389.0714,389.2167,71658.0
2023-06-28 15:50:00,401.62,402.57,401.49,402.54,945107.0,389.178,390.0985,389.052,390.0694,945107.0
2023-06-29 09:30:00,400.6,401.47,400.19,401.4,209111.0,389.7097,390.556,389.3108,390.4879,209111.0
2023-06-29 09:40:00,401.41,401.48,400.8,401.29,132164.0,390.4977,390.5657,389.9042,390.3809,132164.0
2023-06-29 09:50:00,401.26,401.46,401.06,401.2,45945.0,390.3517,390.5463,390.1572,390.2934,45945.0
2023-06-29 10:00:00,401.26,401.85,400.68,400.93,125475.0,390.3517,390.9257,389.7875,390.0307,125475.0
2023-06-29 10:10:00,400.91,401.41,400.65,401.25,44846.0,390.0112,390.4977,389.7583,390.342,44846.0
2023-06-29 10:20:00,401.33,401.77,401.18,401.21,67464.0,390.4198,390.8479,390.2739,390.3031,67464.0
2023-06-29 10:30:00,401.2,401.44,400.87,401.24,40692.0,390.2934,390.5268,389.9723,390.3323,40692.0
2023-06-29 10:40:00,401.22,401.37,400.51,400.84,83900.0,390.3128,390.4587,389.6221,389.9431,83900.0
2023-06-29 10:50:00,400.91,401.19,400.79,400.98,25519.0,390.0112,390.2836,389.8945,390.0793,25519.0
2023-06-29 11:00:00,400.96,401.62,400.93,401.59,33367.0,390.0599,390.7019,390.0307,390.6728,33367.0
2023-06-29 11:10:00,401.53,401.91,401.45,401.72,58285.0,390.6144,390.9841,390.5366,390.7992,58285.0
2023-06-29 11:20:00,401.78,402.13,401.74,402.1,89483.0,390.8576,391.1981,390.8187,391.1689,89483.0
2023-06-29 11:30:00,402.09,402.2,401.75,401.98,36038.0,391.1592,391.2662,390.8284,391.0522,36038.0
2023-06-29 11:40:00,402.0,402.3,401.85,402.0,273213.0,391.0716,391.3635,390.9257,391.0716,273213.0
2023-06-29 11:50:00,401.99,402.33,401.99,402.17,54342.0,391.0619,391.3926,391.0619,391.237,54342.0
2023-06-29 12:00:00,402.2,402.35,401.92,402.16,63048.0,391.2662,391.4121,390.9938,391.2273,63048.0
2023-06-29 12:10:00,402.16,402.22,401.77,402.2,50380.0,391.2273,391.2856,390.8479,391.2662,50380.0
2023-06-29 12:20:00,402.18,402.61,402.17,402.48,89448.0,391.2467,391.665,391.237,391.5386,89448.0
2023-06-29 12:30:00,402.52,402.62,402.37,402.49,47575.0,391.5775,391.6748,391.4316,391.5483,47575.0
2023-06-29 12:40:00,402.46,402.67,402.41,402.52,70456.0,391.5191,391.7234,391.4705,391.5775,70456.0
2023-06-29 12:50:00,402.54,402.56,401.91,402.09,58951.0,391.5969,391.6164,390.9841,391.1592,58951.0
2023-06-29 13:00:00,402.04,402.16,401.45,401.96,81715.0,391.1105,391.2273,390.5366,391.0327,81715.0
2023-06-29 13:10:00,401.98,402.16,401.74,402.12,28669.0,391.0522,391.2273,390.8187,391.1884,28669.0
2023-06-29 13:20:00,402.15,402.2,401.97,402.19,38060.0,391.2175,391.2662,391.0424,391.2564,38060.0
2023-06-29 13:30:00,402.17,402.23,401.88,402.03,34825.0,391.237,391.2954,390.9549,391.1008,34825.0
2023-06-29 13:40:00,402.03,402.11,401.8,401.99,33739.0,391.1008,391.1786,390.8771,391.0619,33739.0
2023-06-29 13:50:00,401.96,402.12,401.47,401.61,49185.0,391.0327,391.1884,390.556,390.6922,49185.0
2023-06-29 14:00:00,401.58,401.6,400.96,401.11,93830.0,390.663,390.6825,390.0599,390.2058,93830.0
2023-06-29 14:10:00,401.11,401.58,401.08,401.57,21959.0,390.2058,390.663,390.1766,390.6533,21959.0
2023-06-29 14:20:00,401.59,401.77,401.57,401.73,28190.0,390.6728,390.8479,390.6533,390.809,28190.0
2023-06-29 14:30:00,401.74,401.84,401.63,401.75,26510.0,390.8187,390.916,390.7117,390.8284,26510.0
2023-06-29 14:40:00,401.73,401.84,401.39,401.72,58350.0,390.809,390.916,390.4782,390.7992,58350.0
2023-06-29 14:50:00,401.72,401.91,401.51,401.91,54256.0,390.7992,390.9841,390.5949,390.9841,54256.0
2023-06-29 15:00:00,401.92,402.11,401.87,402.08,32266.0,390.9938,391.1786,390.9451,391.1494,32266.0
2023-06-29 15:10:00,402.09,402.24,401.92,402.01,46632.0,391.1592,391.3051,390.9938,391.0813,46632.0
2023-06-29 15:20:00,402.0,402.17,401.86,402.13,66924.0,391.0716,391.237,390.9354,391.1981,66924.0
2023-06-29 15:30:00,402.05,402.3,401.88,401.88,68850.0,391.1203,391.3635,390.9549,390.9549,68850.0
2023-06-29 15:40:00,401.85,402.07,401.66,402.04,38700.0,390.9257,391.1397,390.7409,391.1105,38700.0
2023-06-29 15:50:00,402.0,402.59,401.9,402.56,382813.0,391.0716,391.6456,390.9743,391.6164,382813.0
2023-06-30 09:30:00,405.4,406.0,405.29,406.0,356884.0,394.3792,394.9629,394.2722,394.9629,356884.0
2023-06-30 09:40:00,406.0,406.58,405.95,406.54,201996.0,394.9629,395.5271,394.9142,395.4882,201996.0
2023-06-30 09:50:00,406.58,406.71,406.33,406.42,74247.0,395.5271,395.6536,395.2839,395.3715,74247.0
2023-06-30 10:00:00,406.44,406.88,406.41,406.86,77962.0,395.3909,395.819,395.3617,395.7995,77962.0
2023-06-30 10:10:00,406.88,407.19,406.84,407.19,93945.0,395.819,396.1205,395.78,396.1205,93945.0
2023-06-30 10:20:00,407.2,407.31,406.77,407.0,143186.0,396.1303,396.2373,395.7119,395.9357,143186.0
2023-06-30 10:30:00,407.06,407.3,406.47,406.69,99444.0,395.9941,396.2275,395.4201,395.6341,99444.0
2023-06-30 10:40:00,406.69,406.86,406.21,406.25,72699.0,395.6341,395.7995,395.1672,395.2061,72699.0
2023-06-30 10:50:00,406.28,406.88,406.16,406.72,46718.0,395.2353,395.819,395.1185,395.6633,46718.0
2023-06-30 11:00:00,406.72,406.97,406.62,406.97,33135.0,395.6633,395.9065,395.566,395.9065,33135.0
2023-06-30 11:10:00,406.98,407.12,406.83,407.01,34166.0,395.9162,396.0524,395.7703,395.9454,34166.0
2023-06-30 11:20:00,406.95,407.02,406.59,406.74,47921.0,395.887,395.9551,395.5368,395.6828,47921.0
2023-06-30 11:30:00,406.68,406.7,406.36,406.36,45081.0,395.6244,395.6438,395.3131,395.3131,45081.0
2023-06-30 11:40:00,406.34,406.36,406.11,406.3,43397.0,395.2936,395.3131,395.0699,395.2547,43397.0
2023-06-30 11:50:00,406.31,406.5,406.13,406.48,51565.0,395.2644,395.4493,395.0893,395.4298,51565.0
2023-06-30 12:00:00,406.51,406.66,406.35,406.39,69075.0,395.459,395.6049,395.3034,395.3423,69075.0
2023-06-30 12:10:00,406.39,406.76,406.37,406.76,36150.0,395.3423,395.7022,395.3228,395.7022,36150.0
2023-06-30 12:20:00,406.75,407.07,406.74,407.07,37268.0,395.6925,396.0038,395.6828,396.0038,37268.0
2023-06-30 12:30:00,407.08,407.19,407.03,407.09,67087.0,396.0135,396.1205,395.9649,396.0232,67087.0
2023-06-30 12:40:00,407.09,407.35,407.07,407.28,38474.0,396.0232,396.2762,396.0038,396.2081,38474.0
2023-06-30 12:50:00,407.28,407.57,407.25,407.47,37985.0,396.2081,396.4902,396.1789,396.3929,37985.0
2023-06-30 13:00:00,407.49,407.55,407.27,407.45,27927.0,396.4124,396.4707,396.1983,396.3735,27927.0
2023-06-30 13:10:00,407.44,407.52,407.29,407.44,36356.0,396.3637,396.4416,396.2178,396.3637,36356.0
2023-06-30 13:20:00,407.5,407.53,407.35,407.5,36625.0,396.4221,396.4513,396.2762,396.4221,36625.0
2023-06-30 13:30:00,407.5,407.89,407.5,407.54,47698.0,396.4221,396.8015,396.4221,396.461,47698.0
2023-06-30 13:40:00,407.62,407.8,407.44,407.77,51081.0,396.5388,396.7139,396.3637,396.6848,51081.0
2023-06-30 13:50:00,407.78,407.79,407.61,407.75,69002.0,396.6945,396.7042,396.5291,396.6653,69002.0
2023-06-30 14:00:00,407.77,407.88,407.7,407.84,51924.0,396.6848,396.7918,396.6167,396.7529,51924.0
2023-06-30 14:10:00,407.81,407.86,407.6,407.74,69635.0,396.7237,396.7723,396.5194,396.6556,69635.0
2023-06-30 14:20:00,407.72,408.03,407.65,408.0,74410.0,396.6361,396.9377,396.568,396.9085,74410.0
2023-06-30 14:30:00,408.0,408.03,407.77,408.0,48740.0,396.9085,396.9377,396.6848,396.9085,48740.0
2023-06-30 14:40:00,407.99,408.01,407.72,407.89,53116.0,396.8988,396.9182,396.6361,396.8015,53116.0
2023-06-30 14:50:00,407.89,408.0,407.6,407.82,66095.0,396.8015,396.9085,396.5194,396.7334,66095.0
2023-06-30 15:00:00,407.86,407.9,407.59,407.72,77063.0,396.7723,396.8112,396.5096,396.6361,77063.0
2023-06-30 15:10:00,407.7,408.06,407.69,407.88,36065.0,396.6167,396.9669,396.6069,396.7918,36065.0
2023-06-30 15:20:00,407.89,407.99,407.64,407.96,59130.0,396.8015,396.8988,396.5583,396.8696,59130.0
2023-06-30 15:30:00,407.95,408.14,407.78,408.08,124688.0,396.8599,397.0447,396.6945,396.9863,124688.0
2023-06-30 15:40:00,408.08,408.1,407.62,407.8,172026.0,396.9863,397.0058,396.5388,396.7139,172026.0
2023-06-30 15:50:00,407.81,408.22,407.18,407.24,768345.0,396.7237,397.1225,396.1108,396.1692,768345.0
2023-07-03 09:30:00,406.92,407.25,406.68,407.12,301193.0,395.8579,396.1789,395.6244,396.0524,301193.0
2023-07-03 09:40:00,407.2,407.52,406.99,407.35,84474.0,396.1303,396.4416,395.926,396.2762,84474.0
2023-07-03 09:50:00,407.34,407.48,407.15,407.43,78232.0,396.2664,396.4026,396.0816,396.354,78232.0
2023-07-03 10:00:00,407.5,407.62,407.31,407.61,64351.0,396.4221,396.5388,396.2373,396.5291,64351.0
2023-07-03 10:10:00,407.62,407.62,407.29,407.31,50832.0,396.5388,396.5388,396.2178,396.2373,50832.0
2023-07-03 10:20:00,407.32,407.54,407.11,407.47,46307.0,396.247,396.461,396.0427,396.3929,46307.0
2023-07-03 10:30:00,407.5,407.56,407.21,407.27,65226.0,396.4221,396.4805,396.14,396.1983,65226.0
2023-07-03 10:40:00,407.25,407.34,407.05,407.25,42539.0,396.1789,396.2664,395.9843,396.1789,42539.0
2023-07-03 10:50:00,407.28,407.44,407.1,407.23,36148.0,396.2081,396.3637,396.033,396.1594,36148.0
2023-07-03 11:00:00,407.28,407.56,407.2,407.51,71535.0,396.2081,396.4805,396.1303,396.4318,71535.0
2023-07-03 11:10:00,407.52,407.58,407.37,407.44,34779.0,396.4416,396.4999,396.2956,396.3637,34779.0
2023-07-03 11:20:00,407.41,407.54,407.38,407.53,37709.0,396.3345,396.461,396.3054,396.4513,37709.0
2023-07-03 11:30:00,407.55,407.63,407.43,407.6,24105.0,396.4707,396.5486,396.354,396.5194,24105.0
2023-07-03 11:40:00,407.57,407.66,407.51,407.59,40876.0,396.4902,396.5777,396.4318,396.5096,40876.0
2023-07-03 11:50:00,407.6,407.68,407.53,407.6,29600.0,396.5194,396.5972,396.4513,396.5194,29600.0
2023-07-03 12:00:00,407.61,407.66,407.55,407.6,22531.0,396.5291,396.5777,396.4707,396.5194,22531.0
2023-07-03 12:10:00,407.6,407.75,407.57,407.74,72823.0,396.5194,396.6653,396.4902,396.6556,72823.0
2023-07-03 12:20:00,407.74,407.9,407.69,407.84,56849.0,396.6556,396.8112,396.6069,396.7529,56849.0
2023-07-03 12:30:00,407.84,407.87,407.71,407.83,53133.0,396.7529,396.782,396.6264,396.7431,53133.0
2023-07-03 12:40:00,407.81,407.89,407.74,407.88,44881.0,396.7237,396.8015,396.6556,396.7918,44881.0
2023-07-03 12:50:00,407.9,408.04,407.7,407.89,246374.0,396.8112,396.9474,396.6167,396.8015,246374.0
2023-07-05 09:30:00,406.01,406.71,406.01,406.71,356793.0,394.9726,395.6536,394.9726,395.6536,356793.0
2023-07-05 09:40:00,406.69,407.27,406.64,407.16,105093.0,395.6341,396.1983,395.5855,396.0913,105093.0
2023-07-05 09:50:00,407.15,407.33,407.14,407.23,291602.0,396.0816,396.2567,396.0719,396.1594,291602.0
2023-07-05 10:00:00,407.25,407.45,407.07,407.23,54243.0,396.1789,396.3735,396.0038,396.1594,54243.0
2023-07-05 10:10:00,407.22,407.54,407.0,407.49,83489.0,396.1497,396.461,395.9357,396.4124,83489.0
2023-07-05 10:20:00,407.49,407.59,407.37,407.44,30092.0,396.4124,396.5096,396.2956,396.3637,30092.0
2023-07-05 10:30:00,407.52,407.75,407.52,407.7,22125.0,396.4416,396.6653,396.4416,396.6167,22125.0
2023-07-05 10:40:00,407.68,407.73,407.17,407.38,37524.0,396.5972,396.6458,396.1011,396.3054,37524.0
2023-07-05 10:50:00,407.39,407.77,407.38,407.77,36157.0,396.3151,396.6848,396.3054,396.6848,36157.0
2023-07-05 11:00:00,407.78,407.84,407.62,407.7,57640.0,396.6945,396.7529,396.5388,396.6167,57640.0
2023-07-05 11:10:00,407.67,407.8,407.41,407.53,59850.0,396.5875,396.7139,396.3345,396.4513,59850.0
2023-07-05 11:20:00,407.5,407.65,407.37,407.59,23987.0,396.4221,396.568,396.2956,396.5096,23987.0
2023-07-05 11:30:00,407.55,407.75,407.5,407.59,36906.0,396.4707,396.6653,396.4221,396.5096,36906.0
2023-07-05 11:40:00,407.55,407.75,407.51,407.6,49941.0,396.4707,396.6653,396.4318,396.5194,49941.0
2023-07-05 11:50:00,407.57,407.57,407.19,407.3,42983.0,396.4902,396.4902,396.1205,396.2275,42983.0
2023-07-05 12:00:00,407.26,407.36,407.12,407.32,39262.0,396.1886,396.2859,396.0524,396.247,39262.0
2023-07-05 12:10:00,407.32,407.35,407.13,407.25,34946.0,396.247,396.2762,396.0622,396.1789,34946.0
2023-07-05 12:20:00,407.25,407.29,407.07,407.25,61525.0,396.1789,396.2178,396.0038,396.1789,61525.0
2023-07-05 12:30:00,407.25,407.36,406.79,406.99,84755.0,396.1789,396.2859,395.7314,395.926,84755.0
2023-07-05 12:40:00,406.95,407.06,406.85,407.06,18577.0,395.887,395.9941,395.7898,395.9941,18577.0
2023-07-05 12:50:00,407.05,407.24,406.92,407.19,34879.0,395.9843,396.1692,395.8579,396.1205,34879.0
2023-07-05 13:00:00,407.18,407.29,407.17,407.23,12946.0,396.1108,396.2178,396.1011,396.1594,12946.0
2023-07-05 13:10:00,407.24,407.24,407.06,407.17,25896.0,396.1692,396.1692,395.9941,396.1011,25896.0
2023-07-05 13:20:00,407.18,407.38,407.1,407.18,38828.0,396.1108,396.3054,396.033,396.1108,38828.0
2023-07-05 13:30:00,407.16,407.2,407.02,407.18,27151.0,396.0913,396.1303,395.9551,396.1108,27151.0
2023-07-05 13:40:00,407.17,407.34,407.12,407.34,27565.0,396.1011,396.2664,396.0524,396.2664,27565.0
2023-07-05 13:50:00,407.32,407.36,407.22,407.28,28087.0,396.247,396.2859,396.1497,396.2081,28087.0
2023-07-05 14:00:00,407.32,407.54,407.1,407.35,50742.0,396.247,396.461,396.033,396.2762,50742.0
2023-07-05 14:10:00,407.32,407.33,406.61,406.73,81341.0,396.247,396.2567,395.5563,395.673,81341.0
2023-07-05 14:20:00,406.7,406.86,406.4,406.8,50129.0,395.6438,395.7995,395.352,395.7411,50129.0
2023-07-05 14:30:00,406.81,407.21,406.8,407.19,59426.0,395.7509,396.14,395.7411,396.1205,59426.0
2023-07-05 14:40:00,407.16,407.44,407.16,407.4,25972.0,396.0913,396.3637,396.0913,396.3248,25972.0
2023-07-05 14:50:00,407.4,407.54,407.27,407.54,24009.0,396.3248,396.461,396.1983,396.461,24009.0
2023-07-05 15:00:00,407.52,407.7,407.46,407.55,60075.0,396.4416,396.6167,396.3832,396.4707,60075.0
2023-07-05 15:10:00,407.53,407.67,407.48,407.61,34221.0,396.4513,396.5875,396.4026,396.5291,34221.0
2023-07-05 15:20:00,407.62,407.75,407.52,407.71,63735.0,396.5388,396.6653,396.4416,396.6264,63735.0
2023-07-05 15:30:00,407.7,407.74,407.43,407.51,101797.0,396.6167,396.6556,396.354,396.4318,101797.0
2023-07-05 15:40:00,407.51,407.67,407.31,407.59,111211.0,396.4318,396.5875,396.2373,396.5096,111211.0
2023-07-05 15:50:00,407.56,407.58,407.12,407.17,400136.0,396.4805,396.4999,396.0524,396.1011,400136.0
2023-07-06 09:30:00,403.78,403.91,402.93,403.31,286320.0,392.8032,392.9297,391.9763,392.346,286320.0
2023-07-06 09:40:00,403.31,403.39,402.75,403.17,230433.0,392.346,392.4238,391.8012,392.2098,230433.0
2023-07-06 09:50:00,403.16,403.25,402.48,402.77,118684.0,392.2001,392.2876,391.5386,391.8207,118684.0
2023-07-06 10:00:00,402.83,402.85,401.98,402.11,161007.0,391.879,391.8985,391.0522,391.1786,161007.0
2023-07-06 10:10:00,402.11,402.56,401.95,402.18,156861.0,391.1786,391.6164,391.023,391.2467,156861.0
2023-07-06 10:20:00,402.15,402.2,401.93,402.19,113636.0,391.2175,391.2662,391.0035,391.2564,113636.0
2023-07-06 10:30:00,402.16,402.28,401.75,401.98,112898.0,391.2273,391.344,390.8284,391.0522,112898.0
2023-07-06 10:40:00,401.97,402.13,401.8,402.05,69638.0,391.0424,391.1981,390.8771,391.1203,69638.0
2023-07-06 10:50:00,402.02,402.1,401.65,401.69,63577.0,391.0911,391.1689,390.7311,390.77,63577.0
2023-07-06 11:00:00,401.74,402.1,401.74,401.8,114706.0,390.8187,391.1689,390.8187,390.8771,114706.0
2023-07-06 11:10:00,401.81,401.84,401.6,401.62,66161.0,390.8868,390.916,390.6825,390.7019,66161.0
2023-07-06 11:20:00,401.6,401.96,401.56,401.83,49112.0,390.6825,391.0327,390.6436,390.9062,49112.0
2023-07-06 11:30:00,401.84,402.32,401.83,402.19,49045.0,390.916,391.3829,390.9062,391.2564,49045.0
2023-07-06 11:40:00,402.19,402.58,402.12,402.51,89896.0,391.2564,391.6358,391.1884,391.5677,89896.0
2023-07-06 11:50:00,402.5,402.62,402.3,402.53,82911.0,391.558,391.6748,391.3635,391.5872,82911.0
2023-07-06 12:00:00,402.57,403.02,402.55,402.97,47941.0,391.6261,392.0639,391.6067,392.0152,47941.0
2023-07-06 12:10:00,402.94,402.97,402.67,402.93,48599.0,391.9861,392.0152,391.7234,391.9763,48599.0
2023-07-06 12:20:00,402.92,403.18,402.79,403.17,28372.0,391.9666,392.2195,391.8401,392.2098,28372.0
2023-07-06 12:30:00,403.2,403.37,403.07,403.17,36837.0,392.239,392.4044,392.1125,392.2098,36837.0
2023-07-06 12:40:00,403.16,403.34,403.14,403.33,32411.0,392.2001,392.3752,392.1806,392.3655,32411.0
2023-07-06 12:50:00,403.33,403.57,403.31,403.53,28523.0,392.3655,392.5989,392.346,392.56,28523.0
2023-07-06 13:00:00,403.54,403.73,403.45,403.57,21275.0,392.5697,392.7546,392.4822,392.5989,21275.0
2023-07-06 13:10:00,403.59,403.77,403.59,403.73,31793.0,392.6184,392.7935,392.6184,392.7546,31793.0
2023-07-06 13:20:00,403.74,403.85,403.52,403.6,153265.0,392.7643,392.8713,392.5503,392.6281,153265.0
2023-07-06 13:30:00,403.6,403.77,403.36,403.77,30480.0,392.6281,392.7935,392.3946,392.7935,30480.0
2023-07-06 13:40:00,403.77,403.91,403.68,403.86,45032.0,392.7935,392.9297,392.7059,392.881,45032.0
2023-07-06 13:50:00,403.88,404.0,403.65,404.0,26852.0,392.9005,393.0172,392.6768,393.0172,26852.0
2023-07-06 14:00:00,404.02,404.05,403.79,403.95,100360.0,393.0367,393.0659,392.813,392.9686,100360.0
2023-07-06 14:10:00,403.96,403.96,403.64,403.77,94049.0,392.9783,392.9783,392.667,392.7935,94049.0
2023-07-06 14:20:00,403.77,403.79,403.61,403.62,27412.0,392.7935,392.813,392.6378,392.6476,27412.0
2023-07-06 14:30:00,403.61,404.02,403.61,404.0,23166.0,392.6378,393.0367,392.6378,393.0172,23166.0
2023-07-06 14:40:00,404.01,404.29,403.86,404.27,45838.0,393.027,393.2994,392.881,393.2799,45838.0
2023-07-06 14:50:00,404.29,404.35,404.13,404.33,25571.0,393.2994,393.3577,393.1437,393.3383,25571.0
2023-07-06 15:00:00,404.32,404.33,404.14,404.15,31859.0,393.3285,393.3383,393.1534,393.1632,31859.0
2023-07-06 15:10:00,404.16,404.17,403.89,404.04,43032.0,393.1729,393.1826,392.9102,393.0562,43032.0
2023-07-06 15:20:00,404.03,404.22,404.0,404.03,65314.0,393.0464,393.2313,393.0172,393.0464,65314.0
2023-07-06 15:30:00,404.04,404.1,403.81,403.9,53732.0,393.0562,393.1145,392.8324,392.92,53732.0
2023-07-06 15:40:00,403.89,404.03,403.79,404.03,72474.0,392.9102,393.0464,392.813,393.0464,72474.0
2023-07-06 15:50:00,404.07,404.25,403.81,403.93,361780.0,393.0853,393.2604,392.8324,392.9491,361780.0
2023-07-07 09:30:00,403.03,403.94,402.91,403.45,161430.0,392.0736,392.9589,391.9569,392.4822,161430.0
2023-07-07 09:40:00,403.46,404.09,403.35,404.09,32343.0,392.4919,393.1048,392.3849,393.1048,32343.0
2023-07-07 09:50:00,404.13,404.45,404.04,404.43,44057.0,393.1437,393.455,393.0562,393.4356,44057.0
2023-07-07 10:00:00,404.41,404.47,404.05,404.18,47572.0,393.4161,393.4745,393.0659,393.1923,47572.0
2023-07-07 10:10:00,404.17,404.4,403.62,404.02,73048.0,393.1826,393.4064,392.6476,393.0367,73048.0
2023-07-07 10:20:00,404.02,404.08,403.77,403.78,23521.0,393.0367,393.0951,392.7935,392.8032,23521.0
2023-07-07 10:30:00,403.78,403.87,403.19,403.69,31941.0,392.8032,392.8908,392.2293,392.7157,31941.0
2023-07-07 10:40:00,403.67,404.06,403.64,403.9,43595.0,392.6962,393.0756,392.667,392.92,43595.0
2023-07-07 10:50:00,403.92,404.2,403.88,404.15,63827.0,392.9394,393.2118,392.9005,393.1632,63827.0
2023-07-07 11:00:00,404.13,404.39,404.12,404.21,37384.0,393.1437,393.3966,393.134,393.2215,37384.0
2023-07-07 11:10:00,404.21,404.28,404.0,404.14,23001.0,393.2215,393.2896,393.0172,393.1534,23001.0
2023-07-07 11:20:00,404.14,404.32,404.08,404.24,17362.0,393.1534,393.3285,393.0951,393.2507,17362.0
2023-07-07 11:30:00,404.22,404.55,404.22,404.44,38168.0,393.2313,393.5523,393.2313,393.4453,38168.0
2023-07-07 11:40:00,404.41,404.51,404.32,404.44,10619.0,393.4161,393.5134,393.3285,393.4453,10619.0
2023-07-07 11:50:00,404.44,404.61,404.19,404.61,26076.0,393.4453,393.6107,393.2021,393.6107,26076.0
2023-07-07 12:00:00,404.62,404.98,404.6,404.98,47698.0,393.6204,393.9706,393.6009,393.9706,47698.0
2023-07-07 12:10:00,404.94,405.17,404.86,405.14,22175.0,393.9317,394.1554,393.8539,394.1263,22175.0
2023-07-07 12:20:00,405.15,405.26,405.0,405.24,25481.0,394.136,394.243,393.9901,394.2235,25481.0
2023-07-07 12:30:00,405.28,406.11,405.26,405.99,171998.0,394.2624,395.0699,394.243,394.9531,171998.0
2023-07-07 12:40:00,406.01,406.27,405.93,406.03,58471.0,394.9726,395.2255,394.8948,394.9921,58471.0
2023-07-07 12:50:00,406.05,406.37,406.01,406.35,60460.0,395.0115,395.3228,394.9726,395.3034,60460.0
2023-07-07 13:00:00,406.38,406.62,406.33,406.55,39167.0,395.3325,395.566,395.2839,395.4979,39167.0
2023-07-07 13:10:00,406.56,406.63,406.5,406.59,42171.0,395.5076,395.5757,395.4493,395.5368,42171.0
2023-07-07 13:20:00,406.6,406.68,406.53,406.67,27895.0,395.5466,395.6244,395.4785,395.6147,27895.0
2023-07-07 13:30:00,406.67,406.67,406.09,406.27,70059.0,395.6147,395.6147,395.0504,395.2255,70059.0
2023-07-07 13:40:00,406.27,406.54,406.24,406.25,27653.0,395.2255,395.4882,395.1963,395.2061,27653.0
2023-07-07 13:50:00,406.25,406.25,405.66,405.91,66910.0,395.2061,395.2061,394.6321,394.8753,66910.0
2023-07-07 14:00:00,405.91,405.98,405.75,405.91,59613.0,394.8753,394.9434,394.7197,394.8753,59613.0
2023-07-07 14:10:00,405.92,405.93,405.7,405.84,34237.0,394.885,394.8948,394.671,394.8072,34237.0
2023-07-07 14:20:00,405.85,405.93,405.75,405.91,30429.0,394.817,394.8948,394.7197,394.8753,30429.0
2023-07-07 14:30:00,405.91,405.96,405.47,405.48,45646.0,394.8753,394.924,394.4473,394.457,45646.0
2023-07-07 14:40:00,405.49,405.58,405.28,405.32,48460.0,394.4667,394.5543,394.2624,394.3014,48460.0
2023-07-07 14:50:00,405.32,405.47,405.26,405.38,33034.0,394.3014,394.4473,394.243,394.3597,33034.0
2023-07-07 15:00:00,405.33,405.42,405.12,405.19,76368.0,394.3111,394.3986,394.1068,394.1749,76368.0
2023-07-07 15:10:00,405.19,405.32,404.75,404.94,83336.0,394.1749,394.3014,393.7469,393.9317,83336.0
2023-07-07 15:20:00,404.92,404.96,404.48,404.53,102798.0,393.9122,393.9511,393.4842,393.5328,102798.0
2023-07-07 15:30:00,404.52,404.77,404.28,404.37,113813.0,393.5231,393.7663,393.2896,393.3772,113813.0
2023-07-07 15:40:00,404.34,404.34,403.21,403.26,181591.0,393.348,393.348,392.2487,392.2974,181591.0
2023-07-07 15:50:00,403.38,403.59,402.71,402.92,297161.0,392.4141,392.6184,391.7623,391.9666,297161.0
2023-07-10 09:30:00,402.58,403.64,402.49,403.42,217311.0,391.6358,392.667,391.5483,392.453,217311.0
2023-07-10 09:40:00,403.46,403.65,403.03,403.5,42667.0,392.4919,392.6768,392.0736,392.5308,42667.0
2023-07-10 09:50:00,403.47,403.53,402.97,403.45,45154.0,392.5017,392.56,392.0152,392.4822,45154.0
2023-07-10 10:00:00,403.42,404.1,403.42,403.99,65930.0,392.453,393.1145,392.453,393.0075,65930.0
2023-07-10 10:10:00,404.05,404.1,403.6,403.83,49035.0,393.0659,393.1145,392.6281,392.8519,49035.0
2023-07-10 10:20:00,403.9,404.11,403.53,403.63,32296.0,392.92,393.1243,392.56,392.6573,32296.0
2023-07-10 10:30:00,403.58,403.67,402.77,403.31,181036.0,392.6087,392.6962,391.8207,392.346,181036.0
2023-07-10 10:40:00,403.36,403.36,402.9,403.2,80062.0,392.3946,392.3946,391.9471,392.239,80062.0
2023-07-10 10:50:00,403.18,403.33,402.89,403.0,48007.0,392.2195,392.3655,391.9374,392.0444,48007.0
2023-07-10 11:00:00,403.02,403.06,402.45,402.75,62699.0,392.0639,392.1028,391.5094,391.8012,62699.0
2023-07-10 11:10:00,402.74,402.92,402.55,402.64,67139.0,391.7915,391.9666,391.6067,391.6942,67139.0
2023-07-10 11:20:00,402.61,403.11,402.58,403.09,136499.0,391.665,392.1514,391.6358,392.132,136499.0
2023-07-10 11:30:00,403.08,403.43,403.07,403.35,68813.0,392.1223,392.4627,392.1125,392.3849,68813.0
2023-07-10 11:40:00,403.36,403.38,402.51,402.76,65285.0,392.3946,392.4141,391.5677,391.811,65285.0
2023-07-10 11:50:00,402.79,403.13,402.76,402.84,52220.0,391.8401,392.1709,391.811,391.8888,52220.0
2023-07-10 12:00:00,402.83,402.89,402.09,402.14,76961.0,391.879,391.9374,391.1592,391.2078,76961.0
2023-07-10 12:10:00,402.14,402.51,402.06,402.45,49096.0,391.2078,391.5677,391.13,391.5094,49096.0
2023-07-10 12:20:00,402.5,402.83,402.5,402.79,30864.0,391.558,391.879,391.558,391.8401,30864.0
2023-07-10 12:30:00,402.79,403.01,402.7,402.85,50589.0,391.8401,392.0542,391.7526,391.8985,50589.0
2023-07-10 12:40:00,402.8,403.22,402.8,403.22,17287.0,391.8499,392.2584,391.8499,392.2584,17287.0
2023-07-10 12:50:00,403.22,403.33,403.02,403.25,35781.0,392.2584,392.3655,392.0639,392.2876,35781.0
2023-07-10 13:00:00,403.27,403.45,403.21,403.29,37306.0,392.3071,392.4822,392.2487,392.3265,37306.0
2023-07-10 13:10:00,403.29,403.43,403.15,403.27,17746.0,392.3265,392.4627,392.1904,392.3071,17746.0
2023-07-10 13:20:00,403.3,403.43,403.17,403.42,26286.0,392.3363,392.4627,392.2098,392.453,26286.0
2023-07-10 13:30:00,403.47,403.67,403.18,403.33,36556.0,392.5017,392.6962,392.2195,392.3655,36556.0
2023-07-10 13:40:00,403.31,403.54,403.23,403.24,16857.0,392.346,392.5697,392.2682,392.2779,16857.0
2023-07-10 13:50:00,403.22,403.42,403.2,403.33,37215.0,392.2584,392.453,392.239,392.3655,37215.0
2023-07-10 14:00:00,403.34,403.35,402.94,403.0,32288.0,392.3752,392.3849,391.9861,392.0444,32288.0
2023-07-10 14:10:00,403.0,403.48,403.0,403.42,27489.0,392.0444,392.5114,392.0444,392.453,27489.0
2023-07-10 14:20:00,403.45,403.72,403.37,403.7,108810.0,392.4822,392.7449,392.4044,392.7254,108810.0
2023-07-10 14:30:00,403.71,403.74,403.27,403.29,30258.0,392.7351,392.7643,392.3071,392.3265,30258.0
2023-07-10 14:40:00,403.3,403.4,403.12,403.27,30621.0,392.3363,392.4336,392.1612,392.3071,30621.0
2023-07-10 14:50:00,403.22,403.63,403.21,403.57,27759.0,392.2584,392.6573,392.2487,392.5989,27759.0
2023-07-10 15:00:00,403.63,403.63,403.22,403.27,40057.0,392.6573,392.6573,392.2584,392.3071,40057.0
2023-07-10 15:10:00,403.25,403.43,403.16,403.3,22122.0,392.2876,392.4627,392.2001,392.3363,22122.0
2023-07-10 15:20:00,403.33,403.4,403.2,403.39,54134.0,392.3655,392.4336,392.239,392.4238,54134.0
2023-07-10 15:30:00,403.32,403.45,403.15,403.4,30750.0,392.3557,392.4822,392.1904,392.4336,30750.0
2023-07-10 15:40:00,403.41,403.41,403.13,403.16,49942.0,392.4433,392.4433,392.1709,392.2001,49942.0
2023-07-10 15:50:00,403.15,403.96,403.0,403.95,376152.0,392.1904,392.9783,392.0444,392.9686,376152.0
2023-07-11 09:30:00,404.77,405.1,404.54,405.09,161267.0,393.7663,394.0873,393.5426,394.0776,161267.0
2023-07-11 09:40:00,405.17,405.17,403.97,404.46,62162.0,394.1554,394.1554,392.9881,393.4647,62162.0
2023-07-11 09:50:00,404.44,404.65,404.18,404.58,47444.0,393.4453,393.6496,393.1923,393.5815,47444.0
2023-07-11 10:00:00,404.63,404.63,403.77,404.05,49489.0,393.6301,393.6301,392.7935,393.0659,49489.0
2023-07-11 10:10:00,403.99,404.36,403.78,404.34,41096.0,393.0075,393.3675,392.8032,393.348,41096.0
2023-07-11 10:20:00,404.38,404.64,404.31,404.51,36827.0,393.3869,393.6398,393.3188,393.5134,36827.0
2023-07-11 10:30:00,404.5,404.63,404.29,404.63,35986.0,393.5037,393.6301,393.2994,393.6301,35986.0
2023-07-11 10:40:00,404.65,404.98,404.57,404.88,26327.0,393.6496,393.9706,393.5717,393.8733,26327.0
2023-07-11 10:50:00,404.9,404.93,404.65,404.83,32072.0,393.8928,393.922,393.6496,393.8247,32072.0
2023-07-11 11:00:00,404.84,405.11,404.67,404.84,56250.0,393.8344,394.0971,393.669,393.8344,56250.0
2023-07-11 11:10:00,404.86,405.15,404.72,404.83,134467.0,393.8539,394.136,393.7177,393.8247,134467.0
2023-07-11 11:20:00,404.82,405.0,404.66,404.79,21767.0,393.815,393.9901,393.6593,393.7858,21767.0
2023-07-11 11:30:00,404.78,404.85,404.63,404.83,20775.0,393.776,393.8441,393.6301,393.8247,20775.0
2023-07-11 11:40:00,404.83,405.14,404.72,405.13,32774.0,393.8247,394.1263,393.7177,394.1165,32774.0
2023-07-11 11:50:00,405.15,405.61,405.07,405.58,31121.0,394.136,394.5835,394.0582,394.5543,31121.0
2023-07-11 12:00:00,405.62,405.8,405.46,405.5,32119.0,394.5932,394.7683,394.4376,394.4765,32119.0
2023-07-11 12:10:00,405.51,405.7,405.49,405.51,25681.0,394.4862,394.671,394.4667,394.4862,25681.0
2023-07-11 12:20:00,405.53,405.62,404.68,405.04,48140.0,394.5056,394.5932,393.6788,394.029,48140.0
2023-07-11 12:30:00,405.06,405.18,404.93,405.12,31685.0,394.0484,394.1652,393.922,394.1068,31685.0
2023-07-11 12:40:00,405.14,405.25,405.04,405.21,19248.0,394.1263,394.2333,394.029,394.1943,19248.0
2023-07-11 12:50:00,405.3,405.46,405.2,405.3,13404.0,394.2819,394.4376,394.1846,394.2819,13404.0
2023-07-11 13:00:00,405.29,405.48,405.19,405.26,27539.0,394.2722,394.457,394.1749,394.243,27539.0
2023-07-11 13:10:00,405.25,405.26,404.93,404.99,44430.0,394.2333,394.243,393.922,393.9803,44430.0
2023-07-11 13:20:00,405.01,405.07,404.85,405.07,25953.0,393.9998,394.0582,393.8441,394.0582,25953.0
2023-07-11 13:30:00,405.06,405.14,404.96,405.1,29236.0,394.0484,394.1263,393.9511,394.0873,29236.0
2023-07-11 13:40:00,405.1,405.14,404.76,405.05,102467.0,394.0873,394.1263,393.7566,394.0387,102467.0
2023-07-11 13:50:00,405.04,405.24,404.94,405.2,25975.0,394.029,394.2235,393.9317,394.1846,25975.0
2023-07-11 14:00:00,405.19,405.3,405.17,405.23,29505.0,394.1749,394.2819,394.1554,394.2138,29505.0
2023-07-11 14:10:00,405.2,405.2,404.77,404.82,64710.0,394.1846,394.1846,393.7663,393.815,64710.0
2023-07-11 14:20:00,404.8,404.94,404.54,404.92,38376.0,393.7955,393.9317,393.5426,393.9122,38376.0
2023-07-11 14:30:00,404.93,404.99,404.62,404.82,43533.0,393.922,393.9803,393.6204,393.815,43533.0
2023-07-11 14:40:00,404.85,405.22,404.83,405.2,24970.0,393.8441,394.2041,393.8247,394.1846,24970.0
2023-07-11 14:50:00,405.2,405.59,405.16,405.55,33271.0,394.1846,394.564,394.1457,394.5251,33271.0
2023-07-11 15:00:00,405.55,405.59,405.28,405.45,109282.0,394.5251,394.564,394.2624,394.4278,109282.0
2023-07-11 15:10:00,405.44,405.67,405.29,405.63,33182.0,394.4181,394.6418,394.2722,394.6029,33182.0
2023-07-11 15:20:00,405.67,405.75,405.48,405.68,61994.0,394.6418,394.7197,394.457,394.6516,61994.0
2023-07-11 15:30:00,405.67,405.73,405.38,405.67,48051.0,394.6418,394.7002,394.3597,394.6418,48051.0
2023-07-11 15:40:00,405.67,406.85,405.66,406.79,103455.0,394.6418,395.7898,394.6321,395.7314,103455.0
2023-07-11 15:50:00,406.89,407.0,406.33,406.55,297266.0,395.8287,395.9357,395.2839,395.4979,297266.0
2023-07-12 09:30:00,410.19,410.49,409.89,409.94,242588.0,399.039,399.3308,398.7471,398.7958,242588.0
2023-07-12 09:40:00,409.93,410.65,409.67,410.54,133699.0,398.786,399.4865,398.5331,399.3795,133699.0
2023-07-12 09:50:00,410.59,410.78,410.4,410.66,126044.0,399.4281,399.6129,399.2433,399.4962,126044.0
2023-07-12 10:00:00,410.66,410.75,410.27,410.7,96138.0,399.4962,399.5837,399.1168,399.5351,96138.0
2023-07-12 10:10:00,410.71,410.99,410.62,410.92,66984.0,399.5448,399.8172,399.4573,399.7491,66984.0
2023-07-12 10:20:00,410.91,411.01,410.57,410.9,71050.0,399.7394,399.8367,399.4086,399.7297,71050.0
2023-07-12 10:30:00,410.87,411.0,410.69,410.93,38574.0,399.7005,399.8269,399.5254,399.7589,38574.0
2023-07-12 10:40:00,410.95,411.13,410.8,410.94,38773.0,399.7783,399.9534,399.6324,399.7686,38773.0
2023-07-12 10:50:00,410.94,411.03,410.5,410.65,71245.0,399.7686,399.8561,399.3405,399.4865,71245.0
2023-07-12 11:00:00,410.69,410.77,410.4,410.44,54769.0,399.5254,399.6032,399.2433,399.2822,54769.0
2023-07-12 11:10:00,410.44,410.8,410.34,410.78,28500.0,399.2822,399.6324,399.1849,399.6129,28500.0
2023-07-12 11:20:00,410.73,410.76,410.3,410.34,64201.0,399.5643,399.5935,399.146,399.1849,64201.0
2023-07-12 11:30:00,410.36,410.43,409.74,409.81,54070.0,399.2043,399.2724,398.6012,398.6693,54070.0
2023-07-12 11:40:00,409.79,409.79,408.88,409.65,139110.0,398.6498,398.6498,397.7646,398.5136,139110.0
2023-07-12 11:50:00,409.63,409.68,408.85,409.04,128380.0,398.4942,398.5428,397.7354,397.9202,128380.0
2023-07-12 12:00:00,409.02,409.3,408.79,409.03,89242.0,397.9008,398.1732,397.677,397.9105,89242.0
2023-07-12 12:10:00,408.98,409.56,408.9,409.07,48611.0,397.8619,398.4261,397.784,397.9494,48611.0
2023-07-12 12:20:00,409.13,409.34,409.04,409.15,50088.0,398.0078,398.2121,397.9202,398.0272,50088.0
2023-07-12 12:30:00,409.19,409.7,409.11,409.68,54765.0,398.0662,398.5623,397.9883,398.5428,54765.0
2023-07-12 12:40:00,409.71,409.91,409.4,409.87,56312.0,398.572,398.7666,398.2704,398.7277,56312.0
2023-07-12 12:50:00,409.87,409.96,409.57,409.62,35745.0,398.7277,398.8152,398.4358,398.4845,35745.0
2023-07-12 13:00:00,409.64,409.83,409.48,409.62,32587.0,398.5039,398.6888,398.3483,398.4845,32587.0
2023-07-12 13:10:00,409.62,409.96,409.47,409.92,57428.0,398.4845,398.8152,398.3385,398.7763,57428.0
2023-07-12 13:20:00,409.92,409.99,409.84,409.92,27962.0,398.7763,398.8444,398.6985,398.7763,27962.0
2023-07-12 13:30:00,409.92,410.17,409.86,410.14,51295.0,398.7763,399.0195,398.7179,398.9903,51295.0
2023-07-12 13:40:00,410.14,410.2,409.91,410.06,29775.0,398.9903,399.0487,398.7666,398.9125,29775.0
2023-07-12 13:50:00,410.05,410.18,409.99,410.09,29692.0,398.9028,399.0292,398.8444,398.9417,29692.0
2023-07-12 14:00:00,410.11,410.27,409.81,410.24,120776.0,398.9611,399.1168,398.6693,399.0876,120776.0
2023-07-12 14:10:00,410.22,410.47,410.15,410.31,42422.0,399.0682,399.3114,399.0001,399.1557,42422.0
2023-07-12 14:20:00,410.25,410.46,410.25,410.4,28275.0,399.0973,399.3016,399.0973,399.2433,28275.0
2023-07-12 14:30:00,410.4,410.47,410.3,410.4,50169.0,399.2433,399.3114,399.146,399.2433,50169.0
2023-07-12 14:40:00,410.4,410.4,409.91,410.03,89969.0,399.2433,399.2433,398.7666,398.8833,89969.0
2023-07-12 14:50:00,410.04,410.09,409.83,410.04,50480.0,398.893,398.9417,398.6888,398.893,50480.0
2023-07-12 15:00:00,410.03,410.09,409.87,409.98,76588.0,398.8833,398.9417,398.7277,398.8347,76588.0
2023-07-12 15:10:00,409.96,410.14,409.85,409.87,125320.0,398.8152,398.9903,398.7082,398.7277,125320.0
2023-07-12 15:20:00,409.87,409.87,409.01,409.41,100504.0,398.7277,398.7277,397.891,398.2802,100504.0
2023-07-12 15:30:00,409.44,409.9,409.4,409.8,61254.0,398.3094,398.7569,398.2704,398.6596,61254.0
2023-07-12 15:40:00,409.81,409.96,409.68,409.7,52603.0,398.6693,398.8152,398.5428,398.5623,52603.0
2023-07-12 15:50:00,409.7,409.81,409.39,409.79,314156.0,398.5623,398.6693,398.2607,398.6498,314156.0
2023-07-13 09:30:00,411.54,412.03,411.13,411.77,161536.0,400.3523,400.8289,399.9534,400.576,161536.0
2023-07-13 09:40:00,411.77,411.99,411.71,411.81,99493.0,400.576,400.79,400.5176,400.6149,99493.0
2023-07-13 09:50:00,411.84,412.09,411.81,411.99,80244.0,400.6441,400.8873,400.6149,400.79,80244.0
2023-07-13 10:00:00,412.01,412.03,411.65,411.93,52393.0,400.8095,400.8289,400.4593,400.7317,52393.0
2023-07-13 10:10:00,411.95,412.05,411.65,411.67,51406.0,400.7511,400.8484,400.4593,400.4787,51406.0
2023-07-13 10:20:00,411.69,411.83,411.46,411.51,67567.0,400.4982,400.6344,400.2744,400.3231,67567.0
2023-07-13 10:30:00,411.57,412.01,411.54,411.86,61410.0,400.3815,400.8095,400.3523,400.6636,61410.0
2023-07-13 10:40:00,411.87,411.96,411.69,411.74,77214.0,400.6733,400.7609,400.4982,400.5468,77214.0
2023-07-13 10:50:00,411.72,411.98,411.66,411.98,56833.0,400.5274,400.7803,400.469,400.7803,56833.0
2023-07-13 11:00:00,411.99,412.09,411.8,411.89,52528.0,400.79,400.8873,400.6052,400.6928,52528.0
2023-07-13 11:10:00,411.88,411.89,411.58,411.8,40086.0,400.683,400.6928,400.3912,400.6052,40086.0
2023-07-13 11:20:00,411.78,411.89,411.64,411.69,41193.0,400.5857,400.6928,400.4495,400.4982,41193.0
2023-07-13 11:30:00,411.71,411.81,411.52,411.8,31498.0,400.5176,400.6149,400.3328,400.6052,31498.0
2023-07-13 11:40:00,411.81,411.91,411.72,411.88,26617.0,400.6149,400.7122,400.5274,400.683,26617.0
2023-07-13 11:50:00,411.85,412.07,411.83,412.03,23340.0,400.6538,400.8679,400.6344,400.8289,23340.0
2023-07-13 12:00:00,412.07,412.25,411.99,412.13,35028.0,400.8679,401.043,400.79,400.9262,35028.0
2023-07-13 12:10:00,412.15,412.23,412.02,412.11,20099.0,400.9457,401.0235,400.8192,400.9068,20099.0
2023-07-13 12:20:00,412.09,412.3,411.98,412.18,39941.0,400.8873,401.0916,400.7803,400.9749,39941.0
2023-07-13 12:30:00,412.16,412.47,412.13,412.29,81915.0,400.9554,401.257,400.9262,401.0819,81915.0
2023-07-13 12:40:00,412.29,412.31,412.12,412.18,41700.0,401.0819,401.1013,400.9165,400.9749,41700.0
2023-07-13 12:50:00,412.16,412.35,412.0,412.17,24151.0,400.9554,401.1402,400.7998,400.9651,24151.0
2023-07-13 13:00:00,412.22,412.23,411.83,411.87,56744.0,401.0138,401.0235,400.6344,400.6733,56744.0
2023-07-13 13:10:00,411.86,412.22,411.79,412.2,25809.0,400.6636,401.0138,400.5955,400.9943,25809.0
2023-07-13 13:20:00,412.22,412.3,412.13,412.25,22854.0,401.0138,401.0916,400.9262,401.043,22854.0
2023-07-13 13:30:00,412.25,412.38,412.25,412.33,43256.0,401.043,401.1694,401.043,401.1208,43256.0
2023-07-13 13:40:00,412.34,412.4,412.26,412.33,34853.0,401.1305,401.1889,401.0527,401.1208,34853.0
2023-07-13 13:50:00,412.32,412.33,412.21,412.25,27121.0,401.1111,401.1208,401.0041,401.043,27121.0
2023-07-13 14:00:00,412.26,412.61,412.22,412.57,38445.0,401.0527,401.3932,401.0138,401.3543,38445.0
2023-07-13 14:10:00,412.56,412.79,412.56,412.67,40977.0,401.3445,401.5683,401.3445,401.4515,40977.0
2023-07-13 14:20:00,412.67,412.76,412.4,412.45,53073.0,401.4515,401.5391,401.1889,401.2375,53073.0
2023-07-13 14:30:00,412.43,412.63,412.33,412.5,87833.0,401.2181,401.4126,401.1208,401.2862,87833.0
2023-07-13 14:40:00,412.51,412.75,412.43,412.73,61349.0,401.2959,401.5294,401.2181,401.5099,61349.0
2023-07-13 14:50:00,412.72,412.8,412.6,412.79,38555.0,401.5002,401.578,401.3835,401.5683,38555.0
2023-07-13 15:00:00,412.8,413.0,412.75,412.91,62380.0,401.578,401.7726,401.5294,401.685,62380.0
2023-07-13 15:10:00,412.92,413.37,412.91,413.07,151836.0,401.6948,402.1325,401.685,401.8407,151836.0
2023-07-13 15:20:00,413.09,413.32,413.07,413.27,67084.0,401.8601,402.0839,401.8407,402.0352,67084.0
2023-07-13 15:30:00,413.25,413.46,413.13,413.44,55857.0,402.0158,402.2201,401.899,402.2006,55857.0
2023-07-13 15:40:00,413.44,413.81,413.38,413.41,76095.0,402.2006,402.5606,402.1422,402.1714,76095.0
2023-07-13 15:50:00,413.42,413.6,413.05,413.08,145959.0,402.1812,402.3563,401.8212,401.8504,145959.0
2023-07-14 09:30:00,413.89,414.33,413.81,414.32,208220.0,402.6384,403.0664,402.5606,403.0567,208220.0
2023-07-14 09:40:00,414.31,414.39,413.84,414.24,100050.0,403.047,403.1248,402.5897,402.9789,100050.0
2023-07-14 09:50:00,414.32,414.47,414.26,414.47,77839.0,403.0567,403.2026,402.9983,403.2026,77839.0
2023-07-14 10:00:00,414.41,414.44,413.62,414.28,107626.0,403.1442,403.1734,402.3757,403.0178,107626.0
2023-07-14 10:10:00,414.32,414.71,414.23,414.49,55180.0,403.0567,403.4361,402.9691,403.2221,55180.0
2023-07-14 10:20:00,414.48,414.57,413.87,413.89,44194.0,403.2123,403.2999,402.6189,402.6384,44194.0
2023-07-14 10:30:00,413.85,414.13,413.37,413.67,104401.0,402.5995,402.8719,402.1325,402.4244,104401.0
2023-07-14 10:40:00,413.67,413.72,413.07,413.12,57851.0,402.4244,402.473,401.8407,401.8893,57851.0
2023-07-14 10:50:00,413.12,413.74,413.04,413.65,60335.0,401.8893,402.4925,401.8115,402.4049,60335.0
2023-07-14 11:00:00,413.62,413.78,413.55,413.57,38086.0,402.3757,402.5314,402.3076,402.3271,38086.0
2023-07-14 11:10:00,413.57,413.89,413.53,413.84,32142.0,402.3271,402.6384,402.2882,402.5897,32142.0
2023-07-14 11:20:00,413.86,413.95,413.61,413.84,56019.0,402.6092,402.6968,402.366,402.5897,56019.0
2023-07-14 11:30:00,413.85,414.21,413.85,414.09,57074.0,402.5995,402.9497,402.5995,402.8329,57074.0
2023-07-14 11:40:00,414.06,414.1,413.69,413.71,37426.0,402.8038,402.8427,402.4438,402.4633,37426.0
2023-07-14 11:50:00,413.71,413.95,413.56,413.94,25900.0,402.4633,402.6968,402.3174,402.687,25900.0
2023-07-14 12:00:00,413.92,413.92,413.58,413.58,28521.0,402.6676,402.6676,402.3368,402.3368,28521.0
2023-07-14 12:10:00,413.5,413.62,413.37,413.38,38457.0,402.259,402.3757,402.1325,402.1422,38457.0
2023-07-14 12:20:00,413.36,413.56,413.22,413.25,36339.0,402.1228,402.3174,401.9866,402.0158,36339.0
2023-07-14 12:30:00,413.25,413.56,413.12,413.45,29802.0,402.0158,402.3174,401.8893,402.2103,29802.0
2023-07-14 12:40:00,413.42,413.57,413.08,413.44,43096.0,402.1812,402.3271,401.8504,402.2006,43096.0
2023-07-14 12:50:00,413.46,413.47,413.15,413.27,16894.0,402.2201,402.2298,401.9185,402.0352,16894.0
2023-07-14 13:00:00,413.3,413.33,412.72,412.89,50170.0,402.0644,402.0936,401.5002,401.6656,50170.0
2023-07-14 13:10:00,412.87,413.26,412.79,413.1,23568.0,401.6461,402.0255,401.5683,401.8699,23568.0
2023-07-14 13:20:00,413.1,413.26,412.97,413.23,20871.0,401.8699,402.0255,401.7434,401.9963,20871.0
2023-07-14 13:30:00,413.22,413.52,413.17,413.52,34556.0,401.9866,402.2784,401.938,402.2784,34556.0
2023-07-14 13:40:00,413.52,413.59,413.29,413.57,47576.0,402.2784,402.3465,402.0547,402.3271,47576.0
2023-07-14 13:50:00,413.55,413.57,413.27,413.32,34813.0,402.3076,402.3271,402.0352,402.0839,34813.0
2023-07-14 14:00:00,413.32,413.66,413.32,413.61,24230.0,402.0839,402.4146,402.0839,402.366,24230.0
2023-07-14 14:10:00,413.6,413.7,413.5,413.6,23390.0,402.3563,402.4535,402.259,402.3563,23390.0
2023-07-14 14:20:00,413.6,413.61,413.05,413.09,103464.0,402.3563,402.366,401.8212,401.8601,103464.0
2023-07-14 14:30:00,413.1,413.23,412.75,412.91,93187.0,401.8699,401.9963,401.5294,401.685,93187.0
2023-07-14 14:40:00,412.87,413.07,412.8,412.99,28195.0,401.6461,401.8407,401.578,401.7628,28195.0
2023-07-14 14:50:00,412.97,413.26,412.73,412.79,29014.0,401.7434,402.0255,401.5099,401.5683,29014.0
2023-07-14 15:00:00,412.77,412.79,412.21,412.62,83909.0,401.5488,401.5683,401.0041,401.4029,83909.0
2023-07-14 15:10:00,412.64,413.04,412.49,412.89,39286.0,401.4224,401.8115,401.2764,401.6656,39286.0
2023-07-14 15:20:00,412.89,412.92,412.47,412.61,89000.0,401.6656,401.6948,401.257,401.3932,89000.0
2023-07-14 15:30:00,412.68,412.72,412.48,412.62,69793.0,401.4613,401.5002,401.2667,401.4029,69793.0
2023-07-14 15:40:00,412.59,412.68,412.2,412.27,146184.0,401.3737,401.4613,400.9943,401.0624,146184.0
2023-07-14 15:50:00,412.25,412.87,412.08,412.81,236009.0,401.043,401.6461,400.8776,401.5877,236009.0
2023-07-17 09:30:00,412.64,413.28,412.63,413.05,238998.0,401.4224,402.045,401.4126,401.8212,238998.0
2023-07-17 09:40:00,412.99,413.14,412.68,412.79,49320.0,401.7628,401.9088,401.4613,401.5683,49320.0
2023-07-17 09:50:00,412.84,413.15,412.74,413.12,50764.0,401.6169,401.9185,401.5196,401.8893,50764.0
2023-07-17 10:00:00,413.15,413.52,413.11,413.47,60288.0,401.9185,402.2784,401.8796,402.2298,60288.0
2023-07-17 10:10:00,413.45,413.46,413.12,413.34,46231.0,402.2103,402.2201,401.8893,402.1033,46231.0
2023-07-17 10:20:00,413.35,413.49,413.23,413.34,31053.0,402.1131,402.2493,401.9963,402.1033,31053.0
2023-07-17 10:30:00,413.34,413.44,413.16,413.25,33251.0,402.1033,402.2006,401.9282,402.0158,33251.0
2023-07-17 10:40:00,413.25,413.61,413.17,413.54,30515.0,402.0158,402.366,401.938,402.2979,30515.0
2023-07-17 10:50:00,413.52,413.55,413.24,413.44,58547.0,402.2784,402.3076,402.0061,402.2006,58547.0
2023-07-17 11:00:00,413.51,413.53,413.31,413.49,24959.0,402.2687,402.2882,402.0742,402.2493,24959.0
2023-07-17 11:10:00,413.51,413.63,413.27,413.6,34167.0,402.2687,402.3855,402.0352,402.3563,34167.0
2023-07-17 11:20:00,413.6,413.89,413.56,413.82,50612.0,402.3563,402.6384,402.3174,402.5703,50612.0
2023-07-17 11:30:00,413.82,414.04,413.75,413.92,38723.0,402.5703,402.7843,402.5022,402.6676,38723.0
2023-07-17 11:40:00,413.95,414.05,413.93,414.03,25575.0,402.6968,402.794,402.6773,402.7746,25575.0
2023-07-17 11:50:00,414.03,414.13,413.85,414.09,38996.0,402.7746,402.8719,402.5995,402.8329,38996.0
2023-07-17 12:00:00,414.12,414.13,413.9,413.97,19736.0,402.8621,402.8719,402.6481,402.7162,19736.0
2023-07-17 12:10:00,414.03,414.08,413.78,413.79,21197.0,402.7746,402.8232,402.5314,402.5411,21197.0
2023-07-17 12:20:00,413.78,413.9,413.67,413.69,17030.0,402.5314,402.6481,402.4244,402.4438,17030.0
2023-07-17 12:30:00,413.68,413.72,413.52,413.68,24769.0,402.4341,402.473,402.2784,402.4341,24769.0
2023-07-17 12:40:00,413.76,413.85,413.71,413.84,27189.0,402.5119,402.5995,402.4633,402.5897,27189.0
2023-07-17 12:50:00,413.82,414.03,413.8,414.02,13806.0,402.5703,402.7746,402.5508,402.7648,13806.0
2023-07-17 13:00:00,414.02,414.09,413.77,413.83,49737.0,402.7648,402.8329,402.5216,402.58,49737.0
2023-07-17 13:10:00,413.86,414.02,413.82,413.93,31981.0,402.6092,402.7648,402.5703,402.6773,31981.0
2023-07-17 13:20:00,413.91,413.92,413.75,413.9,17930.0,402.6578,402.6676,402.5022,402.6481,17930.0
2023-07-17 13:30:00,413.92,413.99,413.88,413.89,32252.0,402.6676,402.7357,402.6287,402.6384,32252.0
2023-07-17 13:40:00,413.9,414.25,413.9,414.23,19098.0,402.6481,402.9886,402.6481,402.9691,19098.0
2023-07-17 13:50:00,414.24,414.25,414.06,414.22,23770.0,402.9789,402.9886,402.8038,402.9594,23770.0
2023-07-17 14:00:00,414.2,414.24,414.09,414.17,21325.0,402.94,402.9789,402.8329,402.9108,21325.0
2023-07-17 14:10:00,414.14,414.3,414.14,414.22,26163.0,402.8816,403.0372,402.8816,402.9594,26163.0
2023-07-17 14:20:00,414.21,414.5,414.21,414.41,27027.0,402.9497,403.2318,402.9497,403.1442,27027.0
2023-07-17 14:30:00,414.39,414.46,414.09,414.12,36264.0,403.1248,403.1929,402.8329,402.8621,36264.0
2023-07-17 14:40:00,414.16,414.26,414.13,414.24,16355.0,402.901,402.9983,402.8719,402.9789,16355.0
2023-07-17 14:50:00,414.25,414.4,414.2,414.29,21545.0,402.9886,403.1345,402.94,403.0275,21545.0
2023-07-17 15:00:00,414.32,414.48,414.31,414.45,22572.0,403.0567,403.2123,403.047,403.1832,22572.0
2023-07-17 15:10:00,414.42,415.24,414.39,415.11,66991.0,403.154,403.9517,403.1248,403.8252,66991.0
2023-07-17 15:20:00,415.12,415.25,414.72,414.9,117639.0,403.8349,403.9614,403.4458,403.6209,117639.0
2023-07-17 15:30:00,414.87,414.87,414.59,414.74,90053.0,403.5917,403.5917,403.3194,403.4653,90053.0
2023-07-17 15:40:00,414.76,414.85,414.6,414.67,68299.0,403.4847,403.5723,403.3291,403.3972,68299.0
2023-07-17 15:50:00,414.6,414.78,414.03,414.26,237998.0,403.3291,403.5042,402.7746,402.9983,237998.0
2023-07-18 09:30:00,413.91,414.13,413.54,413.94,224489.0,402.6578,402.8719,402.2979,402.687,224489.0
2023-07-18 09:40:00,413.97,414.69,413.95,414.53,57272.0,402.7162,403.4166,402.6968,403.261,57272.0
2023-07-18 09:50:00,414.56,414.96,414.21,414.88,64472.0,403.2902,403.6793,402.9497,403.6015,64472.0
2023-07-18 10:00:00,414.95,415.16,414.88,415.05,64157.0,403.6696,403.8739,403.6015,403.7668,64157.0
2023-07-18 10:10:00,415.03,415.15,414.93,415.01,35511.0,403.7474,403.8641,403.6501,403.7279,35511.0
2023-07-18 10:20:00,415.01,415.08,414.82,414.97,41918.0,403.7279,403.796,403.5431,403.689,41918.0
2023-07-18 10:30:00,414.97,415.07,414.73,415.07,26601.0,403.689,403.7863,403.4555,403.7863,26601.0
2023-07-18 10:40:00,415.07,415.53,415.07,415.52,54800.0,403.7863,404.2338,403.7863,404.2241,54800.0
2023-07-18 10:50:00,415.57,415.57,415.34,415.54,32888.0,404.2727,404.2727,404.049,404.2435,32888.0
2023-07-18 11:00:00,415.6,415.86,415.55,415.83,60260.0,404.3019,404.5548,404.2533,404.5256,60260.0
2023-07-18 11:10:00,415.83,415.93,415.66,415.78,28132.0,404.5256,404.6229,404.3603,404.477,28132.0
2023-07-18 11:20:00,415.79,415.81,415.6,415.6,35883.0,404.4867,404.5062,404.3019,404.3019,35883.0
2023-07-18 11:30:00,415.6,415.75,415.36,415.75,76821.0,404.3019,404.4478,404.0684,404.4478,76821.0
2023-07-18 11:40:00,415.75,416.47,415.7,416.46,82314.0,404.4478,405.1482,404.3992,405.1385,82314.0
2023-07-18 11:50:00,416.48,416.56,416.25,416.41,64232.0,405.158,405.2358,404.9342,405.0899,64232.0
2023-07-18 12:00:00,416.37,416.48,416.08,416.28,47400.0,405.051,405.158,404.7688,404.9634,47400.0
2023-07-18 12:10:00,416.25,416.26,416.07,416.21,35888.0,404.9342,404.944,404.7591,404.8953,35888.0
2023-07-18 12:20:00,416.24,416.26,415.7,416.21,64935.0,404.9245,404.944,404.3992,404.8953,64935.0
2023-07-18 12:30:00,416.18,416.34,416.06,416.28,62990.0,404.8661,405.0218,404.7494,404.9634,62990.0
2023-07-18 12:40:00,416.28,416.35,416.04,416.17,37253.0,404.9634,405.0315,404.7299,404.8564,37253.0
2023-07-18 12:50:00,416.15,416.23,416.02,416.08,33445.0,404.8369,404.9148,404.7105,404.7688,33445.0
2023-07-18 13:00:00,416.05,416.41,416.05,416.4,54112.0,404.7397,405.0899,404.7397,405.0801,54112.0
2023-07-18 13:10:00,416.37,416.59,416.37,416.39,58080.0,405.051,405.265,405.051,405.0704,58080.0
2023-07-18 13:20:00,416.37,416.4,416.22,416.37,29733.0,405.051,405.0801,404.905,405.051,29733.0
2023-07-18 13:30:00,416.41,416.51,416.34,416.5,26715.0,405.0899,405.1872,405.0218,405.1774,26715.0
2023-07-18 13:40:00,416.51,416.62,416.41,416.61,50846.0,405.1872,405.2942,405.0899,405.2844,50846.0
2023-07-18 13:50:00,416.6,416.68,416.5,416.68,75897.0,405.2747,405.3525,405.1774,405.3525,75897.0
2023-07-18 14:00:00,416.66,417.01,416.63,416.98,39173.0,405.3331,405.6736,405.3039,405.6444,39173.0
2023-07-18 14:10:00,416.99,417.09,416.97,417.04,42395.0,405.6541,405.7514,405.6347,405.7027,42395.0
2023-07-18 14:20:00,417.04,417.43,417.01,417.43,86268.0,405.7027,406.0821,405.6736,406.0821,86268.0
2023-07-18 14:30:00,417.43,417.53,417.04,417.08,79552.0,406.0821,406.1794,405.7027,405.7417,79552.0
2023-07-18 14:40:00,417.08,417.48,416.93,417.44,41321.0,405.7417,406.1308,405.5957,406.0919,41321.0
2023-07-18 14:50:00,417.45,417.46,417.28,417.31,39028.0,406.1016,406.1113,405.9362,405.9654,39028.0
2023-07-18 15:00:00,417.3,417.42,417.0,417.37,76089.0,405.9557,406.0724,405.6638,406.0238,76089.0
2023-07-18 15:10:00,417.38,417.88,417.37,417.68,54387.0,406.0335,406.5199,406.0238,406.3254,54387.0
2023-07-18 15:20:00,417.72,417.79,417.55,417.59,34329.0,406.3643,406.4324,406.1989,406.2378,34329.0
2023-07-18 15:30:00,417.56,417.64,417.32,417.54,60586.0,406.2086,406.2864,405.9751,406.1892,60586.0
2023-07-18 15:40:00,417.55,417.89,417.46,417.74,48038.0,406.1989,406.5296,406.1113,406.3837,48038.0
2023-07-18 15:50:00,417.71,417.93,417.23,417.33,326921.0,406.3545,406.5686,405.8876,405.9849,326921.0
2023-07-19 09:30:00,418.07,419.01,418.06,419.01,230179.0,406.7047,407.6192,406.695,407.6192,230179.0
2023-07-19 09:40:00,419.04,419.09,418.67,418.82,81742.0,407.6484,407.697,407.2884,407.4344,81742.0
2023-07-19 09:50:00,418.82,419.05,418.68,419.01,84091.0,407.4344,407.6581,407.2982,407.6192,84091.0
2023-07-19 10:00:00,419.01,419.22,418.88,419.06,50381.0,407.6192,407.8235,407.4927,407.6678,50381.0
2023-07-19 10:10:00,419.07,419.29,418.8,419.14,58541.0,407.6776,407.8916,407.4149,407.7457,58541.0
2023-07-19 10:20:00,419.14,419.3,418.8,418.85,59607.0,407.7457,407.9013,407.4149,407.4635,59607.0
2023-07-19 10:30:00,418.83,418.96,418.57,418.78,80666.0,407.4441,407.5706,407.1912,407.3954,80666.0
2023-07-19 10:40:00,418.75,419.12,418.72,418.87,36770.0,407.3663,407.7262,407.3371,407.483,36770.0
2023-07-19 10:50:00,418.89,419.11,417.75,418.34,82733.0,407.5025,407.7165,406.3934,406.9674,82733.0
2023-07-19 11:00:00,418.34,418.52,418.18,418.45,38939.0,406.9674,407.1425,406.8118,407.0744,38939.0
2023-07-19 11:10:00,418.47,418.94,418.42,418.81,58697.0,407.0939,407.5511,407.0452,407.4246,58697.0
2023-07-19 11:20:00,418.78,418.82,418.38,418.74,40562.0,407.3954,407.4344,407.0063,407.3565,40562.0
2023-07-19 11:30:00,418.8,419.04,418.79,418.84,96388.0,407.4149,407.6484,407.4052,407.4538,96388.0
2023-07-19 11:40:00,418.84,418.99,418.75,418.9,30070.0,407.4538,407.5997,407.3663,407.5122,30070.0
2023-07-19 11:50:00,418.91,419.12,418.82,418.98,34205.0,407.5219,407.7262,407.4344,407.59,34205.0
2023-07-19 12:00:00,418.99,419.37,418.92,419.02,88683.0,407.5997,407.9694,407.5316,407.6289,88683.0
2023-07-19 12:10:00,419.13,419.24,418.73,418.87,52851.0,407.7359,407.8429,407.3468,407.483,52851.0
2023-07-19 12:20:00,418.92,418.92,418.2,418.42,44127.0,407.5316,407.5316,406.8312,407.0452,44127.0
2023-07-19 12:30:00,418.4,418.4,417.86,418.01,84425.0,407.0258,407.0258,406.5005,406.6464,84425.0
2023-07-19 12:40:00,417.92,418.29,417.9,418.11,20466.0,406.5588,406.9188,406.5394,406.7437,20466.0
2023-07-19 12:50:00,418.12,418.4,418.08,418.38,35663.0,406.7534,407.0258,406.7145,407.0063,35663.0
2023-07-19 13:00:00,418.4,418.43,417.77,417.95,35000.0,407.0258,407.055,406.4129,406.588,35000.0
2023-07-19 13:10:00,417.93,418.37,417.93,418.18,25203.0,406.5686,406.9966,406.5686,406.8118,25203.0
2023-07-19 13:20:00,418.19,418.3,418.04,418.22,14766.0,406.8215,406.9285,406.6756,406.8507,14766.0
2023-07-19 13:30:00,418.18,418.29,417.89,417.95,31851.0,406.8118,406.9188,406.5296,406.588,31851.0
2023-07-19 13:40:00,417.93,418.38,417.93,418.23,48627.0,406.5686,407.0063,406.5686,406.8604,48627.0
2023-07-19 13:50:00,418.22,418.28,418.04,418.12,21184.0,406.8507,406.909,406.6756,406.7534,21184.0
2023-07-19 14:00:00,418.13,418.25,417.58,417.58,75984.0,406.7631,406.8799,406.2281,406.2281,75984.0
2023-07-19 14:10:00,417.58,417.8,417.53,417.58,41613.0,406.2281,406.4421,406.1794,406.2281,41613.0
2023-07-19 14:20:00,417.56,417.83,417.49,417.79,28516.0,406.2086,406.4713,406.1405,406.4324,28516.0
2023-07-19 14:30:00,417.8,418.25,417.78,418.18,23479.0,406.4421,406.8799,406.4226,406.8118,23479.0
2023-07-19 14:40:00,418.23,418.48,418.16,418.28,49661.0,406.8604,407.1036,406.7923,406.909,49661.0
2023-07-19 14:50:00,418.28,418.46,418.17,418.42,32198.0,406.909,407.0841,406.802,407.0452,32198.0
2023-07-19 15:00:00,418.43,418.76,418.42,418.69,46263.0,407.055,407.376,407.0452,407.3079,46263.0
2023-07-19 15:10:00,418.71,418.9,418.61,418.9,20705.0,407.3274,407.5122,407.2301,407.5122,20705.0
2023-07-19 15:20:00,418.91,419.05,418.82,418.82,66221.0,407.5219,407.6581,407.4344,407.4344,66221.0
2023-07-19 15:30:00,418.82,418.82,418.25,418.47,64079.0,407.4344,407.4344,406.8799,407.0939,64079.0
2023-07-19 15:40:00,418.51,418.63,418.37,418.43,63854.0,407.1328,407.2495,406.9966,407.055,63854.0
2023-07-19 15:50:00,418.44,418.69,418.1,418.21,160522.0,407.0647,407.3079,406.7339,406.8409,160522.0
2023-07-20 09:30:00,417.3,418.12,417.26,417.93,260982.0,405.9557,406.7534,405.9168,406.5686,260982.0
2023-07-20 09:40:00,417.9,418.16,417.7,418.11,78332.0,406.5394,406.7923,406.3448,406.7437,78332.0
2023-07-20 09:50:00,418.1,418.13,417.85,417.91,58145.0,406.7339,406.7631,406.4907,406.5491,58145.0
2023-07-20 10:00:00,417.97,418.01,417.16,417.31,82345.0,406.6075,406.6464,405.8195,405.9654,82345.0
2023-07-20 10:10:00,417.29,417.51,416.93,416.95,68529.0,405.946,406.16,405.5957,405.6152,68529.0
2023-07-20 10:20:00,416.98,416.98,416.45,416.67,147718.0,405.6444,405.6444,405.1288,405.3428,147718.0
2023-07-20 10:30:00,416.6,416.61,416.07,416.07,87800.0,405.2747,405.2844,404.7591,404.7591,87800.0
2023-07-20 10:40:00,416.07,416.77,416.07,416.67,93759.0,404.7591,405.4401,404.7591,405.3428,93759.0
2023-07-20 10:50:00,416.68,417.01,416.59,416.85,68914.0,405.3525,405.6736,405.265,405.5179,68914.0
2023-07-20 11:00:00,416.9,417.29,416.8,417.09,41690.0,405.5666,405.946,405.4693,405.7514,41690.0
2023-07-20 11:10:00,417.08,417.19,416.84,416.85,28908.0,405.7417,405.8487,405.5082,405.5179,28908.0
2023-07-20 11:20:00,416.88,417.04,416.64,416.92,33626.0,405.5471,405.7027,405.3136,405.586,33626.0
2023-07-20 11:30:00,416.89,417.48,416.88,417.44,67726.0,405.5568,406.1308,405.5471,406.0919,67726.0
2023-07-20 11:40:00,417.43,417.45,417.02,417.14,43085.0,406.0821,406.1016,405.6833,405.8,43085.0
2023-07-20 11:50:00,417.14,417.35,417.04,417.19,114392.0,405.8,406.0043,405.7027,405.8487,114392.0
2023-07-20 12:00:00,417.22,417.58,417.19,417.58,29119.0,405.8779,406.2281,405.8487,406.2281,29119.0
2023-07-20 12:10:00,417.59,417.86,417.49,417.5,83077.0,406.2378,406.5005,406.1405,406.1502,83077.0
2023-07-20 12:20:00,417.5,417.54,417.03,417.03,118246.0,406.1502,406.1892,405.693,405.693,118246.0
2023-07-20 12:30:00,417.05,417.1,416.55,416.61,57271.0,405.7125,405.7611,405.2261,405.2844,57271.0
2023-07-20 12:40:00,416.61,416.9,416.59,416.88,19411.0,405.2844,405.5666,405.265,405.5471,19411.0
2023-07-20 12:50:00,416.9,416.99,416.64,416.67,118478.0,405.5666,405.6541,405.3136,405.3428,118478.0
2023-07-20 13:00:00,416.68,416.83,416.55,416.55,54926.0,405.3525,405.4985,405.2261,405.2261,54926.0
2023-07-20 13:10:00,416.54,416.8,416.44,416.56,29156.0,405.2163,405.4693,405.1191,405.2358,29156.0
2023-07-20 13:20:00,416.58,416.89,416.41,416.85,108833.0,405.2553,405.5568,405.0899,405.5179,108833.0
2023-07-20 13:30:00,416.82,416.98,416.5,416.53,43742.0,405.4887,405.6444,405.1774,405.2066,43742.0
2023-07-20 13:40:00,416.5,416.88,416.47,416.74,27292.0,405.1774,405.5471,405.1482,405.4109,27292.0
2023-07-20 13:50:00,416.77,416.87,416.57,416.6,75264.0,405.4401,405.5374,405.2455,405.2747,75264.0
2023-07-20 14:00:00,416.56,416.68,416.38,416.59,40674.0,405.2358,405.3525,405.0607,405.265,40674.0
2023-07-20 14:10:00,416.59,416.59,415.98,416.0,82743.0,405.265,405.265,404.6716,404.691,82743.0
2023-07-20 14:20:00,415.97,416.09,415.42,415.43,65935.0,404.6618,404.7786,404.1268,404.1365,65935.0
2023-07-20 14:30:00,415.42,416.0,415.41,415.89,79277.0,404.1268,404.691,404.1171,404.584,79277.0
2023-07-20 14:40:00,415.88,415.98,415.66,415.85,44521.0,404.5743,404.6716,404.3603,404.5451,44521.0
2023-07-20 14:50:00,415.84,415.98,415.74,415.77,47221.0,404.5354,404.6716,404.4381,404.4673,47221.0
2023-07-20 15:00:00,415.76,415.96,415.52,415.54,57300.0,404.4575,404.6521,404.2241,404.2435,57300.0
2023-07-20 15:10:00,415.52,415.7,415.06,415.08,46143.0,404.2241,404.3992,403.7766,403.796,46143.0
2023-07-20 15:20:00,415.1,415.26,414.82,414.88,50604.0,403.8155,403.9711,403.5431,403.6015,50604.0
2023-07-20 15:30:00,414.91,415.43,414.91,415.3,69118.0,403.6307,404.1365,403.6307,404.0101,69118.0
2023-07-20 15:40:00,415.3,415.55,415.13,415.31,52873.0,404.0101,404.2533,403.8447,404.0198,52873.0
2023-07-20 15:50:00,415.31,415.69,415.29,415.51,225602.0,404.0198,404.3894,404.0003,404.2143,225602.0
2023-07-21 09:30:00,417.11,417.19,416.63,416.91,151995.0,405.7708,405.8487,405.3039,405.5763,151995.0
2023-07-21 09:40:00,416.93,416.97,416.08,416.17,93089.0,405.5957,405.6347,404.7688,404.8564,93089.0
2023-07-21 09:50:00,416.19,416.32,415.87,416.08,33201.0,404.8759,405.0023,404.5646,404.7688,33201.0
2023-07-21 10:00:00,416.04,416.18,415.5,416.12,85378.0,404.7299,404.8661,404.2046,404.8078,85378.0
2023-07-21 10:10:00,416.13,416.74,416.12,416.7,34325.0,404.8175,405.4109,404.8078,405.372,34325.0
2023-07-21 10:20:00,416.75,416.75,415.6,415.6,61190.0,405.4206,405.4206,404.3019,404.3019,61190.0
2023-07-21 10:30:00,415.72,416.21,415.72,415.95,22037.0,404.4186,404.8953,404.4186,404.6424,22037.0
2023-07-21 10:40:00,416.0,416.65,415.97,416.59,19896.0,404.691,405.3234,404.6618,405.265,19896.0
2023-07-21 10:50:00,416.59,416.6,416.17,416.3,19501.0,405.265,405.2747,404.8564,404.9829,19501.0
2023-07-21 11:00:00,416.33,416.9,416.31,416.86,38551.0,405.0121,405.5666,404.9926,405.5276,38551.0
2023-07-21 11:10:00,416.84,417.0,416.72,416.88,67855.0,405.5082,405.6638,405.3914,405.5471,67855.0
2023-07-21 11:20:00,416.82,416.94,416.75,416.94,28423.0,405.4887,405.6055,405.4206,405.6055,28423.0
2023-07-21 11:30:00,416.99,417.17,416.73,416.8,18095.0,405.6541,405.8292,405.4012,405.4693,18095.0
2023-07-21 11:40:00,416.9,416.91,416.32,416.86,28853.0,405.5666,405.5763,405.0023,405.5276,28853.0
2023-07-21 11:50:00,416.94,417.05,416.54,416.85,41661.0,405.6055,405.7125,405.2163,405.5179,41661.0
2023-07-21 12:00:00,416.86,416.86,416.48,416.48,18489.0,405.5276,405.5276,405.158,405.158,18489.0
2023-07-21 12:10:00,416.51,416.63,416.35,416.58,13207.0,405.1872,405.3039,405.0315,405.2553,13207.0
2023-07-21 12:20:00,416.58,416.74,416.41,416.42,22044.0,405.2553,405.4109,405.0899,405.0996,22044.0
2023-07-21 12:30:00,416.35,416.47,416.3,416.37,15161.0,405.0315,405.1482,404.9829,405.051,15161.0
2023-07-21 12:40:00,416.37,416.37,415.89,415.95,80716.0,405.051,405.051,404.584,404.6424,80716.0
2023-07-21 12:50:00,416.01,416.21,416.01,416.17,69575.0,404.7008,404.8953,404.7008,404.8564,69575.0
2023-07-21 13:00:00,416.16,416.67,416.15,416.59,20937.0,404.8467,405.3428,404.8369,405.265,20937.0
2023-07-21 13:10:00,416.6,416.88,416.6,416.85,36383.0,405.2747,405.5471,405.2747,405.5179,36383.0
2023-07-21 13:20:00,416.78,416.94,416.68,416.9,22546.0,405.4498,405.6055,405.3525,405.5666,22546.0
2023-07-21 13:30:00,416.95,417.16,416.88,417.15,22105.0,405.6152,405.8195,405.5471,405.8098,22105.0
2023-07-21 13:40:00,417.16,417.3,416.95,417.04,29340.0,405.8195,405.9557,405.6152,405.7027,29340.0
2023-07-21 13:50:00,417.07,417.26,417.03,417.17,27050.0,405.7319,405.9168,405.693,405.8292,27050.0
2023-07-21 14:00:00,417.2,417.26,416.67,416.86,27424.0,405.8584,405.9168,405.3428,405.5276,27424.0
2023-07-21 14:10:00,416.87,416.88,416.31,416.57,37091.0,405.5374,405.5471,404.9926,405.2455,37091.0
2023-07-21 14:20:00,416.62,416.62,416.39,416.54,16299.0,405.2942,405.2942,405.0704,405.2163,16299.0
2023-07-21 14:30:00,416.53,416.66,416.36,416.59,17835.0,405.2066,405.3331,405.0412,405.265,17835.0
2023-07-21 14:40:00,416.6,416.93,416.6,416.88,55126.0,405.2747,405.5957,405.2747,405.5471,55126.0
2023-07-21 14:50:00,416.81,416.85,416.35,416.42,29027.0,405.479,405.5179,405.0315,405.0996,29027.0
2023-07-21 15:00:00,416.36,416.45,415.68,415.75,63062.0,405.0412,405.1288,404.3797,404.4478,63062.0
2023-07-21 15:10:00,415.73,415.96,415.61,415.95,36623.0,404.4284,404.6521,404.3116,404.6424,36623.0
2023-07-21 15:20:00,415.97,416.17,415.69,415.93,38586.0,404.6618,404.8564,404.3894,404.6229,38586.0
2023-07-21 15:30:00,415.96,415.97,415.64,415.76,23469.0,404.6521,404.6618,404.3408,404.4575,23469.0
2023-07-21 15:40:00,415.75,415.92,415.51,415.7,74562.0,404.4478,404.6132,404.2143,404.3992,74562.0
2023-07-21 15:50:00,415.7,416.0,415.48,415.5,418221.0,404.3992,404.691,404.1852,404.2046,418221.0
2023-07-24 09:30:00,416.58,417.54,416.58,417.3,234939.0,405.2553,406.1892,405.2553,405.9557,234939.0
2023-07-24 09:40:00,417.31,417.56,416.74,416.93,96601.0,405.9654,406.2086,405.4109,405.5957,96601.0
2023-07-24 09:50:00,416.92,416.99,416.01,416.4,127142.0,405.586,405.6541,404.7008,405.0801,127142.0
2023-07-24 10:00:00,416.42,416.61,416.16,416.38,72989.0,405.0996,405.2844,404.8467,405.0607,72989.0
2023-07-24 10:10:00,416.44,417.27,416.37,417.16,71831.0,405.1191,405.9265,405.051,405.8195,71831.0
2023-07-24 10:20:00,417.15,417.4,416.97,417.27,37469.0,405.8098,406.053,405.6347,405.9265,37469.0
2023-07-24 10:30:00,417.31,417.4,416.92,417.0,50710.0,405.9654,406.053,405.586,405.6638,50710.0
2023-07-24 10:40:00,417.02,417.22,416.99,417.11,26004.0,405.6833,405.8779,405.6541,405.7708,26004.0
2023-07-24 10:50:00,417.15,417.45,416.96,417.39,24607.0,405.8098,406.1016,405.6249,406.0432,24607.0
2023-07-24 11:00:00,417.4,417.43,416.94,417.06,64362.0,406.053,406.0821,405.6055,405.7222,64362.0
2023-07-24 11:10:00,417.05,417.69,417.02,417.58,36645.0,405.7125,406.3351,405.6833,406.2281,36645.0
2023-07-24 11:20:00,417.58,417.68,417.41,417.43,51958.0,406.2281,406.3254,406.0627,406.0821,51958.0
2023-07-24 11:30:00,417.42,417.46,416.97,417.13,49362.0,406.0724,406.1113,405.6347,405.7903,49362.0
2023-07-24 11:40:00,417.12,417.41,417.06,417.34,40321.0,405.7806,406.0627,405.7222,405.9946,40321.0
2023-07-24 11:50:00,417.35,417.62,417.35,417.6,54607.0,406.0043,406.267,406.0043,406.2475,54607.0
2023-07-24 12:00:00,417.62,417.76,417.47,417.56,44955.0,406.267,406.4032,406.1211,406.2086,44955.0
2023-07-24 12:10:00,417.56,417.8,417.43,417.46,76619.0,406.2086,406.4421,406.0821,406.1113,76619.0
2023-07-24 12:20:00,417.42,417.61,417.3,417.6,39639.0,406.0724,406.2573,405.9557,406.2475,39639.0
2023-07-24 12:30:00,417.65,417.74,417.42,417.45,40057.0,406.2962,406.3837,406.0724,406.1016,40057.0
2023-07-24 12:40:00,417.45,417.49,417.29,417.3,46301.0,406.1016,406.1405,405.946,405.9557,46301.0
2023-07-24 12:50:00,417.29,417.52,417.16,417.43,43022.0,405.946,406.1697,405.8195,406.0821,43022.0
2023-07-24 13:00:00,417.42,417.42,417.18,417.28,34318.0,406.0724,406.0724,405.8389,405.9362,34318.0
2023-07-24 13:10:00,417.31,417.52,417.3,417.36,22805.0,405.9654,406.1697,405.9557,406.0141,22805.0
2023-07-24 13:20:00,417.36,417.59,417.3,417.58,25481.0,406.0141,406.2378,405.9557,406.2281,25481.0
2023-07-24 13:30:00,417.6,417.71,417.37,417.69,36185.0,406.2475,406.3545,406.0238,406.3351,36185.0
2023-07-24 13:40:00,417.69,417.76,417.61,417.75,60919.0,406.3351,406.4032,406.2573,406.3934,60919.0
2023-07-24 13:50:00,417.74,417.91,417.69,417.87,52363.0,406.3837,406.5491,406.3351,406.5102,52363.0
2023-07-24 14:00:00,417.87,418.1,417.85,417.91,46950.0,406.5102,406.7339,406.4907,406.5491,46950.0
2023-07-24 14:10:00,417.9,417.96,417.74,417.77,30851.0,406.5394,406.5977,406.3837,406.4129,30851.0
2023-07-24 14:20:00,417.8,417.89,417.7,417.74,37496.0,406.4421,406.5296,406.3448,406.3837,37496.0
2023-07-24 14:30:00,417.69,417.69,417.37,417.44,55668.0,406.3351,406.3351,406.0238,406.0919,55668.0
2023-07-24 14:40:00,417.39,417.42,417.01,417.28,70286.0,406.0432,406.0724,405.6736,405.9362,70286.0
2023-07-24 14:50:00,417.29,417.44,417.19,417.42,28155.0,405.946,406.0919,405.8487,406.0724,28155.0
2023-07-24 15:00:00,417.44,417.55,417.25,417.25,47488.0,406.0919,406.1989,405.907,405.907,47488.0
2023-07-24 15:10:00,417.26,417.34,417.14,417.3,41054.0,405.9168,405.9946,405.8,405.9557,41054.0
2023-07-24 15:20:00,417.3,417.32,416.64,416.68,84419.0,405.9557,405.9751,405.3136,405.3525,84419.0
2023-07-24 15:30:00,416.68,417.02,416.65,416.75,78312.0,405.3525,405.6833,405.3234,405.4206,78312.0
2023-07-24 15:40:00,416.75,417.37,416.74,417.11,95696.0,405.4206,406.0238,405.4109,405.7708,95696.0
2023-07-24 15:50:00,417.13,417.37,416.91,417.35,215641.0,405.7903,406.0238,405.5763,406.0043,215641.0
2023-07-25 09:30:00,417.05,417.62,417.05,417.47,148938.0,405.7125,406.267,405.7125,406.1211,148938.0
2023-07-25 09:40:00,417.5,417.81,417.47,417.81,56422.0,406.1502,406.4518,406.1211,406.4518,56422.0
2023-07-25 09:50:00,417.81,418.15,417.6,417.84,54529.0,406.4518,406.7826,406.2475,406.481,54529.0
2023-07-25 10:00:00,417.89,417.98,417.61,417.88,54538.0,406.5296,406.6172,406.2573,406.5199,54538.0
2023-07-25 10:10:00,417.88,418.07,417.75,417.92,48856.0,406.5199,406.7047,406.3934,406.5588,48856.0
2023-07-25 10:20:00,417.98,418.1,417.86,417.88,33389.0,406.6172,406.7339,406.5005,406.5199,33389.0
2023-07-25 10:30:00,417.83,417.87,417.53,417.78,60271.0,406.4713,406.5102,406.1794,406.4226,60271.0
2023-07-25 10:40:00,417.75,417.91,417.69,417.87,83816.0,406.3934,406.5491,406.3351,406.5102,83816.0
2023-07-25 10:50:00,417.89,417.89,417.6,417.7,30853.0,406.5296,406.5296,406.2475,406.3448,30853.0
2023-07-25 11:00:00,417.71,417.84,417.65,417.8,176734.0,406.3545,406.481,406.2962,406.4421,176734.0
2023-07-25 11:10:00,417.81,417.94,417.76,417.89,36910.0,406.4518,406.5783,406.4032,406.5296,36910.0
2023-07-25 11:20:00,417.9,418.15,417.88,418.05,209612.0,406.5394,406.7826,406.5199,406.6853,209612.0
2023-07-25 11:30:00,418.11,418.51,418.04,418.41,37764.0,406.7437,407.1328,406.6756,407.0355,37764.0
2023-07-25 11:40:00,418.43,418.62,418.35,418.51,39763.0,407.055,407.2398,406.9771,407.1328,39763.0
2023-07-25 11:50:00,418.51,418.53,418.34,418.42,28157.0,407.1328,407.1522,406.9674,407.0452,28157.0
2023-07-25 12:00:00,418.4,418.54,418.27,418.54,24648.0,407.0258,407.162,406.8993,407.162,24648.0
2023-07-25 12:10:00,418.56,418.61,418.37,418.57,31787.0,407.1814,407.2301,406.9966,407.1912,31787.0
2023-07-25 12:20:00,418.57,418.61,418.31,418.39,42248.0,407.1912,407.2301,406.9382,407.0161,42248.0
2023-07-25 12:30:00,418.42,418.54,418.32,418.54,475123.0,407.0452,407.162,406.948,407.162,475123.0
2023-07-25 12:40:00,418.56,418.57,418.43,418.48,25775.0,407.1814,407.1912,407.055,407.1036,25775.0
2023-07-25 12:50:00,418.48,418.9,418.48,418.88,28360.0,407.1036,407.5122,407.1036,407.4927,28360.0
2023-07-25 13:00:00,418.9,419.04,418.57,418.73,521839.0,407.5122,407.6484,407.1912,407.3468,521839.0
2023-07-25 13:10:00,418.7,418.96,418.67,418.94,17080.0,407.3176,407.5706,407.2884,407.5511,17080.0
2023-07-25 13:20:00,419.0,419.1,418.95,418.98,30339.0,407.6095,407.7067,407.5608,407.59,30339.0
2023-07-25 13:30:00,419.02,419.1,418.9,419.0,27417.0,407.6289,407.7067,407.5122,407.6095,27417.0
2023-07-25 13:40:00,418.99,419.07,418.89,418.91,16830.0,407.5997,407.6776,407.5025,407.5219,16830.0
2023-07-25 13:50:00,418.91,418.91,418.79,418.82,13571.0,407.5219,407.5219,407.4052,407.4344,13571.0
2023-07-25 14:00:00,418.8,418.95,418.72,418.89,29102.0,407.4149,407.5608,407.3371,407.5025,29102.0
2023-07-25 14:10:00,418.87,419.18,418.84,419.13,44428.0,407.483,407.7846,407.4538,407.7359,44428.0
2023-07-25 14:20:00,419.15,419.41,419.12,419.33,33698.0,407.7554,408.0083,407.7262,407.9305,33698.0
2023-07-25 14:30:00,419.37,419.65,419.37,419.46,46580.0,407.9694,408.2418,407.9694,408.057,46580.0
2023-07-25 14:40:00,419.47,419.61,419.18,419.19,33724.0,408.0667,408.2029,407.7846,407.7943,33724.0
2023-07-25 14:50:00,419.18,419.33,418.78,418.82,42756.0,407.7846,407.9305,407.3954,407.4344,42756.0
2023-07-25 15:00:00,418.83,419.08,418.77,419.08,58399.0,407.4441,407.6873,407.3857,407.6873,58399.0
2023-07-25 15:10:00,419.05,419.22,418.91,419.04,25143.0,407.6581,407.8235,407.5219,407.6484,25143.0
2023-07-25 15:20:00,419.05,419.18,418.91,418.97,39591.0,407.6581,407.7846,407.5219,407.5803,39591.0
2023-07-25 15:30:00,418.96,419.08,418.75,419.01,83026.0,407.5706,407.6873,407.3663,407.6192,83026.0
2023-07-25 15:40:00,418.99,419.04,418.66,418.84,119848.0,407.5997,407.6484,407.2787,407.4538,119848.0
2023-07-25 15:50:00,418.8,418.99,418.4,418.43,210611.0,407.4149,407.5997,407.0258,407.055,210611.0
2023-07-26 09:30:00,417.6,418.05,417.56,417.85,205712.0,406.2475,406.6853,406.2086,406.4907,205712.0
2023-07-26 09:40:00,417.85,418.19,417.65,417.96,98579.0,406.4907,406.8215,406.2962,406.5977,98579.0
2023-07-26 09:50:00,417.91,418.01,417.72,417.9,75653.0,406.5491,406.6464,406.3643,406.5394,75653.0
2023-07-26 10:00:00,417.83,417.94,417.67,417.77,69679.0,406.4713,406.5783,406.3156,406.4129,69679.0
2023-07-26 10:10:00,417.76,418.04,417.67,417.95,62251.0,406.4032,406.6756,406.3156,406.588,62251.0
2023-07-26 10:20:00,417.91,418.03,417.56,417.79,64042.0,406.5491,406.6658,406.2086,406.4324,64042.0
2023-07-26 10:30:00,417.81,417.88,417.6,417.65,27508.0,406.4518,406.5199,406.2475,406.2962,27508.0
2023-07-26 10:40:00,417.65,417.65,417.44,417.51,61573.0,406.2962,406.2962,406.0919,406.16,61573.0
2023-07-26 10:50:00,417.53,417.57,417.2,417.3,65715.0,406.1794,406.2183,405.8584,405.9557,65715.0
2023-07-26 11:00:00,417.24,417.46,417.14,417.44,74853.0,405.8973,406.1113,405.8,406.0919,74853.0
2023-07-26 11:10:00,417.41,417.58,417.39,417.5,57545.0,406.0627,406.2281,406.0432,406.1502,57545.0
2023-07-26 11:20:00,417.5,417.61,417.28,417.48,31270.0,406.1502,406.2573,405.9362,406.1308,31270.0
2023-07-26 11:30:00,417.46,417.7,417.45,417.68,32002.0,406.1113,406.3448,406.1016,406.3254,32002.0
2023-07-26 11:40:00,417.68,417.86,417.68,417.86,23298.0,406.3254,406.5005,406.3254,406.5005,23298.0
2023-07-26 11:50:00,417.83,418.03,417.79,418.0,31269.0,406.4713,406.6658,406.4324,406.6367,31269.0
2023-07-26 12:00:00,418.01,418.03,417.9,418.0,25635.0,406.6464,406.6658,406.5394,406.6367,25635.0
2023-07-26 12:10:00,417.99,418.18,417.98,418.09,35537.0,406.6269,406.8118,406.6172,406.7242,35537.0
2023-07-26 12:20:00,418.09,418.09,417.71,417.75,43969.0,406.7242,406.7242,406.3545,406.3934,43969.0
2023-07-26 12:30:00,417.72,417.79,417.5,417.52,44758.0,406.3643,406.4324,406.1502,406.1697,44758.0
2023-07-26 12:40:00,417.52,417.6,417.36,417.41,42820.0,406.1697,406.2475,406.0141,406.0627,42820.0
2023-07-26 12:50:00,417.37,417.41,417.18,417.37,31191.0,406.0238,406.0627,405.8389,406.0238,31191.0
2023-07-26 13:00:00,417.35,417.54,417.33,417.54,17544.0,406.0043,406.1892,405.9849,406.1892,17544.0
2023-07-26 13:10:00,417.56,417.59,417.4,417.42,29532.0,406.2086,406.2378,406.053,406.0724,29532.0
2023-07-26 13:20:00,417.43,417.48,417.26,417.42,20487.0,406.0821,406.1308,405.9168,406.0724,20487.0
2023-07-26 13:30:00,417.41,417.41,417.21,417.37,38073.0,406.0627,406.0627,405.8681,406.0238,38073.0
2023-07-26 13:40:00,417.37,417.48,417.28,417.46,48695.0,406.0238,406.1308,405.9362,406.1113,48695.0
2023-07-26 13:50:00,417.43,417.49,417.32,417.39,60319.0,406.0821,406.1405,405.9751,406.0432,60319.0
2023-07-26 14:00:00,417.26,417.82,416.98,417.77,112032.0,405.9168,406.4615,405.6444,406.4129,112032.0
2023-07-26 14:10:00,417.79,418.06,417.66,417.79,53374.0,406.4324,406.695,406.3059,406.4324,53374.0
2023-07-26 14:20:00,417.76,417.9,417.15,417.45,94489.0,406.4032,406.5394,405.8098,406.1016,94489.0
2023-07-26 14:30:00,417.42,419.43,417.41,419.29,258500.0,406.0724,408.0278,406.0627,407.8916,258500.0
2023-07-26 14:40:00,419.31,419.89,418.87,419.11,144936.0,407.911,408.4753,407.483,407.7165,144936.0
2023-07-26 14:50:00,419.11,419.51,418.66,418.97,156118.0,407.7165,408.1056,407.2787,407.5803,156118.0
2023-07-26 15:00:00,419.02,419.15,416.88,417.19,223680.0,407.6289,407.7554,405.5471,405.8487,223680.0
2023-07-26 15:10:00,417.01,417.61,416.58,417.09,93617.0,405.6736,406.2573,405.2553,405.7514,93617.0
2023-07-26 15:20:00,417.05,417.72,417.01,417.58,90339.0,405.7125,406.3643,405.6736,406.2281,90339.0
2023-07-26 15:30:00,417.6,417.95,417.2,417.82,73080.0,406.2475,406.588,405.8584,406.4615,73080.0
2023-07-26 15:40:00,417.85,418.46,417.85,418.01,85445.0,406.4907,407.0841,406.4907,406.6464,85445.0
2023-07-26 15:50:00,417.97,418.58,417.57,418.58,554122.0,406.6075,407.2009,406.2183,407.2009,554122.0
2023-07-27 09:30:00,421.79,422.15,421.44,422.0,233288.0,410.3236,410.6738,409.9831,410.5279,233288.0
2023-07-27 09:40:00,422.01,422.1,421.62,421.79,95643.0,410.5376,410.6252,410.1582,410.3236,95643.0
2023-07-27 09:50:00,421.78,421.99,421.46,421.71,114741.0,410.3139,410.5182,410.0026,410.2458,114741.0
2023-07-27 10:00:00,421.71,421.77,421.08,421.08,87753.0,410.2458,410.3042,409.6329,409.6329,87753.0
2023-07-27 10:10:00,421.19,421.3,420.97,421.23,57229.0,409.7399,409.8469,409.5259,409.7788,57229.0
2023-07-27 10:20:00,421.21,421.29,420.49,420.52,67103.0,409.7594,409.8372,409.059,409.0881,67103.0
2023-07-27 10:30:00,420.55,421.07,420.47,421.03,50538.0,409.1173,409.6232,409.0395,409.5843,50538.0
2023-07-27 10:40:00,421.02,421.23,420.93,420.99,76674.0,409.5746,409.7788,409.487,409.5454,76674.0
2023-07-27 10:50:00,421.02,421.02,420.16,420.33,82864.0,409.5746,409.5746,408.7379,408.9033,82864.0
2023-07-27 11:00:00,420.37,420.63,420.13,420.15,59787.0,408.9422,409.1952,408.7087,408.7282,59787.0
2023-07-27 11:10:00,420.15,420.37,419.97,420.32,51842.0,408.7282,408.9422,408.5531,408.8936,51842.0
2023-07-27 11:20:00,420.33,420.54,420.2,420.54,32378.0,408.9033,409.1076,408.7768,409.1076,32378.0
2023-07-27 11:30:00,420.58,420.82,420.57,420.74,30248.0,409.1465,409.38,409.1368,409.3022,30248.0
2023-07-27 11:40:00,420.75,420.78,420.12,420.24,45007.0,409.3119,409.3411,408.699,408.8158,45007.0
2023-07-27 11:50:00,420.26,420.42,420.11,420.25,41756.0,408.8352,408.9909,408.6893,408.8255,41756.0
2023-07-27 12:00:00,420.32,420.75,420.28,420.74,37844.0,408.8936,409.3119,408.8547,409.3022,37844.0
2023-07-27 12:10:00,420.77,420.94,420.68,420.77,31553.0,409.3313,409.4967,409.2438,409.3313,31553.0
2023-07-27 12:20:00,420.76,421.2,420.68,421.2,79952.0,409.3216,409.7497,409.2438,409.7497,79952.0
2023-07-27 12:30:00,421.19,421.33,421.17,421.28,26819.0,409.7399,409.8761,409.7205,409.8275,26819.0
2023-07-27 12:40:00,421.28,421.39,421.24,421.31,36564.0,409.8275,409.9345,409.7886,409.8567,36564.0
2023-07-27 12:50:00,421.32,421.32,420.97,421.16,32483.0,409.8664,409.8664,409.5259,409.7107,32483.0
2023-07-27 13:00:00,421.19,421.37,420.11,420.67,97241.0,409.7399,409.915,408.6893,409.2341,97241.0
2023-07-27 13:10:00,420.63,420.78,419.78,419.84,71257.0,409.1952,409.3411,408.3683,408.4266,71257.0
2023-07-27 13:20:00,419.81,419.83,419.23,419.27,99570.0,408.3974,408.4169,407.8332,407.8721,99570.0
2023-07-27 13:30:00,419.24,419.35,418.82,418.86,83603.0,407.8429,407.95,407.4344,407.4733,83603.0
2023-07-27 13:40:00,418.84,419.31,418.84,418.92,54148.0,407.4538,407.911,407.4538,407.5316,54148.0
2023-07-27 13:50:00,418.99,419.13,418.71,418.95,46179.0,407.5997,407.7359,407.3274,407.5608,46179.0
2023-07-27 14:00:00,418.89,419.17,418.28,418.4,43627.0,407.5025,407.7748,406.909,407.0258,43627.0
2023-07-27 14:10:00,418.31,418.36,417.5,417.94,92451.0,406.9382,406.9869,406.1502,406.5783,92451.0
2023-07-27 14:20:00,417.97,418.19,417.0,417.08,113754.0,406.6075,406.8215,405.6638,405.7417,113754.0
2023-07-27 14:30:00,417.08,417.4,416.12,416.4,148839.0,405.7417,406.053,404.8078,405.0801,148839.0
2023-07-27 14:40:00,416.45,416.99,416.36,416.72,72055.0,405.1288,405.6541,405.0412,405.3914,72055.0
2023-07-27 14:50:00,416.71,416.78,415.98,415.98,75738.0,405.3817,405.4498,404.6716,404.6716,75738.0
2023-07-27 15:00:00,415.95,416.24,415.7,416.24,71817.0,404.6424,404.9245,404.3992,404.9245,71817.0
2023-07-27 15:10:00,416.29,417.01,416.29,416.74,89715.0,404.9731,405.6736,404.9731,405.4109,89715.0
2023-07-27 15:20:00,416.75,416.76,415.93,416.02,72126.0,405.4206,405.4304,404.6229,404.7105,72126.0
2023-07-27 15:30:00,416.01,416.32,415.64,415.71,69209.0,404.7008,405.0023,404.3408,404.4089,69209.0
2023-07-27 15:40:00,415.73,415.85,414.92,415.11,113158.0,404.4284,404.5451,403.6404,403.8252,113158.0
2023-07-27 15:50:00,415.16,416.07,415.08,415.79,294510.0,403.8739,404.7591,403.796,404.4867,294510.0
2023-07-28 09:30:00,418.93,419.1,418.29,418.78,158109.0,407.5414,407.7067,406.9188,407.3954,158109.0
2023-07-28 09:40:00,418.89,419.35,418.77,419.34,68729.0,407.5025,407.95,407.3857,407.9402,68729.0
2023-07-28 09:50:00,419.35,419.53,419.04,419.04,63365.0,407.95,408.1251,407.6484,407.6484,63365.0
2023-07-28 10:00:00,419.2,419.7,419.14,419.56,50559.0,407.804,408.2904,407.7457,408.1542,50559.0
2023-07-28 10:10:00,419.57,419.73,419.35,419.71,58199.0,408.164,408.3196,407.95,408.3002,58199.0
2023-07-28 10:20:00,419.71,419.79,419.02,419.36,56714.0,408.3002,408.378,407.6289,407.9597,56714.0
2023-07-28 10:30:00,419.41,419.75,419.19,419.2,38290.0,408.0083,408.3391,407.7943,407.804,38290.0
2023-07-28 10:40:00,419.19,419.45,418.99,419.44,33749.0,407.7943,408.0472,407.5997,408.0375,33749.0
2023-07-28 10:50:00,419.45,419.71,419.14,419.69,32388.0,408.0472,408.3002,407.7457,408.2807,32388.0
2023-07-28 11:00:00,419.75,419.79,419.54,419.72,38750.0,408.3391,408.378,408.1348,408.3099,38750.0
2023-07-28 11:10:00,419.73,420.09,419.54,420.04,49888.0,408.3196,408.6698,408.1348,408.6212,49888.0
2023-07-28 11:20:00,420.05,420.48,420.05,420.32,59725.0,408.6309,409.0492,408.6309,408.8936,59725.0
2023-07-28 11:30:00,420.32,420.41,420.12,420.34,58076.0,408.8936,408.9811,408.699,408.913,58076.0
2023-07-28 11:40:00,420.32,420.62,420.27,420.41,30957.0,408.8936,409.1854,408.8449,408.9811,30957.0
2023-07-28 11:50:00,420.4,420.57,420.32,420.5,31953.0,408.9714,409.1368,408.8936,409.0687,31953.0
2023-07-28 12:00:00,420.48,420.53,419.82,419.85,51290.0,409.0492,409.0979,408.4072,408.4364,51290.0
2023-07-28 12:10:00,419.82,420.26,419.82,420.1,29773.0,408.4072,408.8352,408.4072,408.6796,29773.0
2023-07-28 12:20:00,420.12,420.48,420.09,420.48,37639.0,408.699,409.0492,408.6698,409.0492,37639.0
2023-07-28 12:30:00,420.47,420.48,420.15,420.19,23880.0,409.0395,409.0492,408.7282,408.7671,23880.0
2023-07-28 12:40:00,420.2,420.27,420.07,420.15,18380.0,408.7768,408.8449,408.6504,408.7282,18380.0
2023-07-28 12:50:00,420.15,420.32,419.85,419.95,24613.0,408.7282,408.8936,408.4364,408.5336,24613.0
2023-07-28 13:00:00,419.93,419.94,419.46,419.51,22395.0,408.5142,408.5239,408.057,408.1056,22395.0
2023-07-28 13:10:00,419.5,419.75,419.39,419.57,20083.0,408.0959,408.3391,407.9889,408.164,20083.0
2023-07-28 13:20:00,419.53,419.53,419.14,419.14,20240.0,408.1251,408.1251,407.7457,407.7457,20240.0
2023-07-28 13:30:00,419.1,419.4,418.61,418.81,73221.0,407.7067,407.9986,407.2301,407.4246,73221.0
2023-07-28 13:40:00,418.85,418.85,418.16,418.21,53641.0,407.4635,407.4635,406.7923,406.8409,53641.0
2023-07-28 13:50:00,418.23,419.26,418.23,419.21,43059.0,406.8604,407.8624,406.8604,407.8138,43059.0
2023-07-28 14:00:00,419.24,419.68,419.21,419.67,34822.0,407.8429,408.271,407.8138,408.2613,34822.0
2023-07-28 14:10:00,419.66,419.66,419.3,419.46,19424.0,408.2515,408.2515,407.9013,408.057,19424.0
2023-07-28 14:20:00,419.46,419.82,419.42,419.73,18837.0,408.057,408.4072,408.018,408.3196,18837.0
2023-07-28 14:30:00,419.8,419.84,419.2,419.2,27963.0,408.3877,408.4266,407.804,407.804,27963.0
2023-07-28 14:40:00,419.21,419.95,419.14,419.81,22451.0,407.8138,408.5336,407.7457,408.3974,22451.0
2023-07-28 14:50:00,419.82,420.21,419.8,419.9,37536.0,408.4072,408.7866,408.3877,408.485,37536.0
2023-07-28 15:00:00,419.96,420.08,419.72,420.01,24584.0,408.5434,408.6601,408.3099,408.592,24584.0
2023-07-28 15:10:00,419.99,420.18,419.88,420.12,45626.0,408.5726,408.7574,408.4655,408.699,45626.0
2023-07-28 15:20:00,420.08,420.08,419.58,419.58,81135.0,408.6601,408.6601,408.1737,408.1737,81135.0
2023-07-28 15:30:00,419.6,419.93,419.53,419.59,39660.0,408.1932,408.5142,408.1251,408.1834,39660.0
2023-07-28 15:40:00,419.61,419.73,419.35,419.45,37114.0,408.2029,408.3196,407.95,408.0472,37114.0
2023-07-28 15:50:00,419.41,420.06,419.31,419.84,174252.0,408.0083,408.6407,407.911,408.4266,174252.0
2023-07-31 09:30:00,420.32,420.66,420.16,420.53,256229.0,408.8936,409.2243,408.7379,409.0979,256229.0
2023-07-31 09:40:00,420.5,420.97,420.5,420.68,96683.0,409.0687,409.5259,409.0687,409.2438,96683.0
2023-07-31 09:50:00,420.7,420.9,419.47,419.86,109615.0,409.2633,409.4578,408.0667,408.4461,109615.0
2023-07-31 10:00:00,419.9,420.23,419.64,420.23,59385.0,408.485,408.806,408.2321,408.806,59385.0
2023-07-31 10:10:00,420.22,420.37,420.1,420.19,49814.0,408.7963,408.9422,408.6796,408.7671,49814.0
2023-07-31 10:20:00,420.15,420.54,420.15,420.51,41903.0,408.7282,409.1076,408.7282,409.0784,41903.0
2023-07-31 10:30:00,420.56,420.67,420.08,420.4,50726.0,409.1271,409.2341,408.6601,408.9714,50726.0
2023-07-31 10:40:00,420.41,420.54,420.12,420.43,35030.0,408.9811,409.1076,408.699,409.0006,35030.0
2023-07-31 10:50:00,420.48,420.51,420.33,420.38,31853.0,409.0492,409.0784,408.9033,408.952,31853.0
2023-07-31 11:00:00,420.4,420.56,420.29,420.5,20046.0,408.9714,409.1271,408.8644,409.0687,20046.0
2023-07-31 11:10:00,420.49,420.68,420.25,420.41,34290.0,409.059,409.2438,408.8255,408.9811,34290.0
2023-07-31 11:20:00,420.42,420.44,420.03,420.2,38359.0,408.9909,409.0103,408.6115,408.7768,38359.0
2023-07-31 11:30:00,420.18,420.24,419.63,419.98,50690.0,408.7574,408.8158,408.2223,408.5628,50690.0
2023-07-31 11:40:00,420.02,420.2,419.87,420.15,48414.0,408.6017,408.7768,408.4558,408.7282,48414.0
2023-07-31 11:50:00,420.15,420.16,419.64,419.87,44725.0,408.7282,408.7379,408.2321,408.4558,44725.0
2023-07-31 12:00:00,419.87,420.06,419.78,419.9,90084.0,408.4558,408.6407,408.3683,408.485,90084.0
2023-07-31 12:10:00,419.9,420.07,419.74,420.04,38675.0,408.485,408.6504,408.3294,408.6212,38675.0
2023-07-31 12:20:00,420.02,420.11,419.98,420.1,24892.0,408.6017,408.6893,408.5628,408.6796,24892.0
2023-07-31 12:30:00,420.09,420.14,419.81,419.93,15159.0,408.6698,408.7185,408.3974,408.5142,15159.0
2023-07-31 12:40:00,419.86,419.87,419.65,419.81,34886.0,408.4461,408.4558,408.2418,408.3974,34886.0
2023-07-31 12:50:00,419.79,419.79,419.46,419.57,77905.0,408.378,408.378,408.057,408.164,77905.0
2023-07-31 13:00:00,419.54,419.79,419.23,419.79,34507.0,408.1348,408.378,407.8332,408.378,34507.0
2023-07-31 13:10:00,419.81,419.92,419.37,419.41,36936.0,408.3974,408.5045,407.9694,408.0083,36936.0
2023-07-31 13:20:00,419.42,419.75,419.4,419.56,30129.0,408.018,408.3391,407.9986,408.1542,30129.0
2023-07-31 13:30:00,419.56,420.06,419.54,420.04,30076.0,408.1542,408.6407,408.1348,408.6212,30076.0
2023-07-31 13:40:00,420.06,420.06,419.79,419.92,16476.0,408.6407,408.6407,408.378,408.5045,16476.0
2023-07-31 13:50:00,419.92,419.92,419.69,419.81,49132.0,408.5045,408.5045,408.2807,408.3974,49132.0
2023-07-31 14:00:00,419.85,419.94,419.64,419.67,35802.0,408.4364,408.5239,408.2321,408.2613,35802.0
2023-07-31 14:10:00,419.58,419.73,419.57,419.65,30197.0,408.1737,408.3196,408.164,408.2418,30197.0
2023-07-31 14:20:00,419.61,419.7,419.46,419.61,24747.0,408.2029,408.2904,408.057,408.2029,24747.0
2023-07-31 14:30:00,419.67,419.82,419.54,419.61,34372.0,408.2613,408.4072,408.1348,408.2029,34372.0
2023-07-31 14:40:00,419.65,419.82,419.54,419.82,20368.0,408.2418,408.4072,408.1348,408.4072,20368.0
2023-07-31 14:50:00,419.83,420.06,419.78,419.98,29760.0,408.4169,408.6407,408.3683,408.5628,29760.0
2023-07-31 15:00:00,420.0,420.01,419.56,419.56,31573.0,408.5823,408.592,408.1542,408.1542,31573.0
2023-07-31 15:10:00,419.54,419.68,419.43,419.66,37615.0,408.1348,408.271,408.0278,408.2515,37615.0
2023-07-31 15:20:00,419.64,419.76,419.44,419.62,44682.0,408.2321,408.3488,408.0375,408.2126,44682.0
2023-07-31 15:30:00,419.67,419.73,419.19,419.2,69538.0,408.2613,408.3196,407.7943,407.804,69538.0
2023-07-31 15:40:00,419.25,419.52,419.05,419.17,80794.0,407.8527,408.1153,407.6581,407.7748,80794.0
2023-07-31 15:50:00,419.19,420.68,419.11,420.65,504062.0,407.7943,409.2438,407.7165,409.2146,504062.0
2023-08-01 09:30:00,419.21,419.85,419.06,419.65,173320.0,407.8138,408.4364,407.6678,408.2418,173320.0
2023-08-01 09:40:00,419.66,419.73,419.33,419.5,305287.0,408.2515,408.3196,407.9305,408.0959,305287.0
2023-08-01 09:50:00,419.51,419.8,419.46,419.67,40704.0,408.1056,408.3877,408.057,408.2613,40704.0
2023-08-01 10:00:00,419.69,420.08,419.52,419.72,87653.0,408.2807,408.6601,408.1153,408.3099,87653.0
2023-08-01 10:10:00,419.7,419.72,418.56,418.75,121856.0,408.2904,408.3099,407.1814,407.3663,121856.0
2023-08-01 10:20:00,418.71,418.96,418.62,418.92,65812.0,407.3274,407.5706,407.2398,407.5316,65812.0
2023-08-01 10:30:00,418.87,419.32,418.83,419.22,39670.0,407.483,407.9208,407.4441,407.8235,39670.0
2023-08-01 10:40:00,419.27,419.49,419.04,419.38,47579.0,407.8721,408.0861,407.6484,407.9791,47579.0
2023-08-01 10:50:00,419.44,419.57,419.16,419.22,29288.0,408.0375,408.164,407.7651,407.8235,29288.0
2023-08-01 11:00:00,419.35,419.41,419.06,419.18,43013.0,407.95,408.0083,407.6678,407.7846,43013.0
2023-08-01 11:10:00,419.18,419.29,418.85,419.02,93562.0,407.7846,407.8916,407.4635,407.6289,93562.0
2023-08-01 11:20:00,419.03,419.34,418.81,419.22,35640.0,407.6387,407.9402,407.4246,407.8235,35640.0
2023-08-01 11:30:00,419.1,419.18,418.93,419.13,24584.0,407.7067,407.7846,407.5414,407.7359,24584.0
2023-08-01 11:40:00,419.15,419.16,418.81,418.96,46619.0,407.7554,407.7651,407.4246,407.5706,46619.0
2023-08-01 11:50:00,418.98,419.23,418.94,419.08,40441.0,407.59,407.8332,407.5511,407.6873,40441.0
2023-08-01 12:00:00,419.15,419.18,418.91,419.07,15681.0,407.7554,407.7846,407.5219,407.6776,15681.0
2023-08-01 12:10:00,419.07,419.23,418.99,419.03,27530.0,407.6776,407.8332,407.5997,407.6387,27530.0
2023-08-01 12:20:00,418.98,418.98,418.69,418.85,27870.0,407.59,407.59,407.3079,407.4635,27870.0
2023-08-01 12:30:00,418.79,419.02,418.55,418.92,25056.0,407.4052,407.6289,407.1717,407.5316,25056.0
2023-08-01 12:40:00,418.97,419.13,418.94,419.04,24363.0,407.5803,407.7359,407.5511,407.6484,24363.0
2023-08-01 12:50:00,419.03,419.3,418.93,419.29,22796.0,407.6387,407.9013,407.5414,407.8916,22796.0
2023-08-01 13:00:00,419.36,419.45,419.27,419.27,18286.0,407.9597,408.0472,407.8721,407.8721,18286.0
2023-08-01 13:10:00,419.24,419.32,419.15,419.18,19671.0,407.8429,407.9208,407.7554,407.7846,19671.0
2023-08-01 13:20:00,419.19,419.37,419.19,419.29,18781.0,407.7943,407.9694,407.7943,407.8916,18781.0
2023-08-01 13:30:00,419.3,419.31,418.99,419.01,23830.0,407.9013,407.911,407.5997,407.6192,23830.0
2023-08-01 13:40:00,419.0,419.22,418.99,419.19,18903.0,407.6095,407.8235,407.5997,407.7943,18903.0
2023-08-01 13:50:00,419.2,419.43,419.2,419.4,51176.0,407.804,408.0278,407.804,407.9986,51176.0
2023-08-01 14:00:00,419.4,419.6,419.4,419.56,27936.0,407.9986,408.1932,407.9986,408.1542,27936.0
2023-08-01 14:10:00,419.55,419.88,419.41,419.82,27132.0,408.1445,408.4655,408.0083,408.4072,27132.0
2023-08-01 14:20:00,419.85,419.85,419.41,419.55,35066.0,408.4364,408.4364,408.0083,408.1445,35066.0
2023-08-01 14:30:00,419.55,419.78,419.48,419.74,20150.0,408.1445,408.3683,408.0764,408.3294,20150.0
2023-08-01 14:40:00,419.74,419.79,419.58,419.79,18012.0,408.3294,408.378,408.1737,408.378,18012.0
2023-08-01 14:50:00,419.77,419.78,419.45,419.66,63410.0,408.3585,408.3683,408.0472,408.2515,63410.0
2023-08-01 15:00:00,419.66,419.87,419.65,419.87,27169.0,408.2515,408.4558,408.2418,408.4558,27169.0
2023-08-01 15:10:00,419.86,419.91,419.68,419.68,37712.0,408.4461,408.4947,408.271,408.271,37712.0
2023-08-01 15:20:00,419.71,419.78,419.47,419.61,36884.0,408.3002,408.3683,408.0667,408.2029,36884.0
2023-08-01 15:30:00,419.64,419.78,419.43,419.5,32898.0,408.2321,408.3683,408.0278,408.0959,32898.0
2023-08-01 15:40:00,419.48,419.6,419.18,419.6,45828.0,408.0764,408.1932,407.7846,408.1932,45828.0
2023-08-01 15:50:00,419.62,419.84,419.38,419.45,232249.0,408.2126,408.4266,407.9791,408.0472,232249.0
2023-08-02 09:30:00,416.46,416.61,415.63,416.22,468251.0,405.1385,405.2844,404.3311,404.905,468251.0
2023-08-02 09:40:00,416.21,416.7,416.03,416.37,131762.0,404.8953,405.372,404.7202,405.051,131762.0
2023-08-02 09:50:00,416.32,416.34,415.9,416.21,92440.0,405.0023,405.0218,404.5937,404.8953,92440.0
2023-08-02 10:00:00,416.23,416.31,415.41,415.5,91701.0,404.9148,404.9926,404.1171,404.2046,91701.0
2023-08-02 10:10:00,415.46,415.54,414.94,415.26,110412.0,404.1657,404.2435,403.6598,403.9711,110412.0
2023-08-02 10:20:00,415.24,415.62,415.17,415.28,57001.0,403.9517,404.3214,403.8836,403.9906,57001.0
2023-08-02 10:30:00,415.27,415.56,415.09,415.15,42226.0,403.9809,404.263,403.8058,403.8641,42226.0
2023-08-02 10:40:00,415.14,415.22,414.4,414.45,61548.0,403.8544,403.9322,403.1345,403.1832,61548.0
2023-08-02 10:50:00,414.42,414.6,413.9,414.05,69568.0,403.154,403.3291,402.6481,402.794,69568.0
2023-08-02 11:00:00,414.06,414.41,414.01,414.35,54336.0,402.8038,403.1442,402.7551,403.0859,54336.0
2023-08-02 11:10:00,414.38,414.57,413.99,413.99,44876.0,403.1151,403.2999,402.7357,402.7357,44876.0
2023-08-02 11:20:00,414.0,414.68,413.96,414.53,53389.0,402.7454,403.4069,402.7065,403.261,53389.0
2023-08-02 11:30:00,414.55,415.01,414.42,414.75,85912.0,403.2804,403.7279,403.154,403.475,85912.0
2023-08-02 11:40:00,414.73,414.73,414.16,414.24,55643.0,403.4555,403.4555,402.901,402.9789,55643.0
2023-08-02 11:50:00,414.25,414.29,413.75,413.76,114763.0,402.9886,403.0275,402.5022,402.5119,114763.0
2023-08-02 12:00:00,413.74,413.9,413.49,413.59,76028.0,402.4925,402.6481,402.2493,402.3465,76028.0
2023-08-02 12:10:00,413.62,414.08,413.46,414.03,65593.0,402.3757,402.8232,402.2201,402.7746,65593.0
2023-08-02 12:20:00,414.06,414.08,413.48,413.71,30564.0,402.8038,402.8232,402.2395,402.4633,30564.0
2023-08-02 12:30:00,413.67,414.44,413.55,414.23,83178.0,402.4244,403.1734,402.3076,402.9691,83178.0
2023-08-02 12:40:00,414.25,414.45,414.02,414.41,44793.0,402.9886,403.1832,402.7648,403.1442,44793.0
2023-08-02 12:50:00,414.39,414.39,413.96,414.22,29930.0,403.1248,403.1248,402.7065,402.9594,29930.0
2023-08-02 13:00:00,414.24,414.55,414.21,414.32,64182.0,402.9789,403.2804,402.9497,403.0567,64182.0
2023-08-02 13:10:00,414.4,414.53,414.2,414.42,32933.0,403.1345,403.261,402.94,403.154,32933.0
2023-08-02 13:20:00,414.39,414.5,414.13,414.49,57647.0,403.1248,403.2318,402.8719,403.2221,57647.0
2023-08-02 13:30:00,414.49,414.77,414.35,414.62,60107.0,403.2221,403.4945,403.0859,403.3485,60107.0
2023-08-02 13:40:00,414.68,414.68,414.15,414.19,36835.0,403.4069,403.4069,402.8913,402.9302,36835.0
2023-08-02 13:50:00,414.21,414.23,413.9,414.0,35046.0,402.9497,402.9691,402.6481,402.7454,35046.0
2023-08-02 14:00:00,413.96,414.31,413.96,414.28,42160.0,402.7065,403.047,402.7065,403.0178,42160.0
2023-08-02 14:10:00,414.29,414.44,414.0,414.44,29343.0,403.0275,403.1734,402.7454,403.1734,29343.0
2023-08-02 14:20:00,414.38,414.4,414.06,414.2,30077.0,403.1151,403.1345,402.8038,402.94,30077.0
2023-08-02 14:30:00,414.17,414.3,413.94,413.98,40299.0,402.9108,403.0372,402.687,402.7259,40299.0
2023-08-02 14:40:00,414.0,414.09,413.72,414.07,49177.0,402.7454,402.8329,402.473,402.8135,49177.0
2023-08-02 14:50:00,414.08,414.21,413.9,414.04,39715.0,402.8232,402.9497,402.6481,402.7843,39715.0
2023-08-02 15:00:00,414.05,414.3,413.75,413.84,65433.0,402.794,403.0372,402.5022,402.5897,65433.0
2023-08-02 15:10:00,413.79,413.86,413.34,413.6,115077.0,402.5411,402.6092,402.1033,402.3563,115077.0
2023-08-02 15:20:00,413.56,413.71,412.9,412.95,139308.0,402.3174,402.4633,401.6753,401.7239,139308.0
2023-08-02 15:30:00,413.0,413.45,412.88,413.36,70632.0,401.7726,402.2103,401.6558,402.1228,70632.0
2023-08-02 15:40:00,413.37,413.94,413.19,413.82,113352.0,402.1325,402.687,401.9574,402.5703,113352.0
2023-08-02 15:50:00,413.84,414.09,413.55,413.61,300982.0,402.5897,402.8329,402.3076,402.366,300982.0
2023-08-03 09:30:00,411.68,412.24,411.31,411.84,244077.0,400.4885,401.0332,400.1285,400.6441,244077.0
2023-08-03 09:40:00,411.79,412.12,411.34,412.0,75023.0,400.5955,400.9165,400.1577,400.7998,75023.0
2023-08-03 09:50:00,411.98,412.55,411.91,412.22,57693.0,400.7803,401.3348,400.7122,401.0138,57693.0
2023-08-03 10:00:00,412.32,412.83,412.0,412.04,117651.0,401.1111,401.6072,400.7998,400.8387,117651.0
2023-08-03 10:10:00,412.03,412.33,411.8,412.18,31662.0,400.8289,401.1208,400.6052,400.9749,31662.0
2023-08-03 10:20:00,412.16,412.17,411.09,411.12,90861.0,400.9554,400.9651,399.9145,399.9437,90861.0
2023-08-03 10:30:00,411.09,411.96,411.09,411.8,38907.0,399.9145,400.7609,399.9145,400.6052,38907.0
2023-08-03 10:40:00,411.84,412.07,411.71,412.02,38806.0,400.6441,400.8679,400.5176,400.8192,38806.0
2023-08-03 10:50:00,411.98,412.12,411.51,412.1,62260.0,400.7803,400.9165,400.3231,400.897,62260.0
2023-08-03 11:00:00,412.09,412.42,412.01,412.36,24771.0,400.8873,401.2083,400.8095,401.15,24771.0
2023-08-03 11:10:00,412.35,413.03,412.21,412.91,53009.0,401.1402,401.8018,401.0041,401.685,53009.0
2023-08-03 11:20:00,412.96,413.05,412.75,412.91,65602.0,401.7337,401.8212,401.5294,401.685,65602.0
2023-08-03 11:30:00,413.0,413.03,412.71,412.9,30395.0,401.7726,401.8018,401.4905,401.6753,30395.0
2023-08-03 11:40:00,412.9,413.02,412.67,412.96,31929.0,401.6753,401.792,401.4515,401.7337,31929.0
2023-08-03 11:50:00,412.94,413.35,412.79,412.81,32616.0,401.7142,402.1131,401.5683,401.5877,32616.0
2023-08-03 12:00:00,412.82,413.02,412.68,412.96,24138.0,401.5975,401.792,401.4613,401.7337,24138.0
2023-08-03 12:10:00,413.0,413.21,412.8,413.2,21358.0,401.7726,401.9769,401.578,401.9671,21358.0
2023-08-03 12:20:00,413.19,413.27,413.04,413.15,25537.0,401.9574,402.0352,401.8115,401.9185,25537.0
2023-08-03 12:30:00,413.19,413.4,413.18,413.34,18529.0,401.9574,402.1617,401.9477,402.1033,18529.0
2023-08-03 12:40:00,413.39,414.1,413.38,414.1,44849.0,402.152,402.8427,402.1422,402.8427,44849.0
2023-08-03 12:50:00,414.12,414.13,413.81,414.0,66216.0,402.8621,402.8719,402.5606,402.7454,66216.0
2023-08-03 13:00:00,414.02,414.09,413.67,413.8,82575.0,402.7648,402.8329,402.4244,402.5508,82575.0
2023-08-03 13:10:00,413.79,414.05,413.7,413.88,53485.0,402.5411,402.794,402.4535,402.6287,53485.0
2023-08-03 13:20:00,413.89,414.19,413.89,413.91,19620.0,402.6384,402.9302,402.6384,402.6578,19620.0
2023-08-03 13:30:00,413.91,414.01,413.52,413.8,32972.0,402.6578,402.7551,402.2784,402.5508,32972.0
2023-08-03 13:40:00,413.75,413.75,413.25,413.43,28512.0,402.5022,402.5022,402.0158,402.1909,28512.0
2023-08-03 13:50:00,413.41,413.47,412.97,413.04,39729.0,402.1714,402.2298,401.7434,401.8115,39729.0
2023-08-03 14:00:00,413.08,413.19,412.79,412.95,22916.0,401.8504,401.9574,401.5683,401.7239,22916.0
2023-08-03 14:10:00,412.93,413.36,412.83,413.34,31009.0,401.7045,402.1228,401.6072,402.1033,31009.0
2023-08-03 14:20:00,413.36,413.51,413.21,413.28,44593.0,402.1228,402.2687,401.9769,402.045,44593.0
2023-08-03 14:30:00,413.32,413.46,412.83,413.11,42068.0,402.0839,402.2201,401.6072,401.8796,42068.0
2023-08-03 14:40:00,413.15,413.47,413.1,413.11,21872.0,401.9185,402.2298,401.8699,401.8796,21872.0
2023-08-03 14:50:00,413.19,413.56,413.1,413.45,36279.0,401.9574,402.3174,401.8699,402.2103,36279.0
2023-08-03 15:00:00,413.47,413.5,412.94,413.06,33123.0,402.2298,402.259,401.7142,401.8309,33123.0
2023-08-03 15:10:00,413.03,413.04,412.37,412.74,55400.0,401.8018,401.8115,401.1597,401.5196,55400.0
2023-08-03 15:20:00,412.74,412.95,412.6,412.76,35994.0,401.5196,401.7239,401.3835,401.5391,35994.0
2023-08-03 15:30:00,412.81,413.08,412.63,412.75,44078.0,401.5877,401.8504,401.4126,401.5294,44078.0
2023-08-03 15:40:00,412.74,412.85,412.57,412.57,34156.0,401.5196,401.6267,401.3543,401.3543,34156.0
2023-08-03 15:50:00,412.57,413.14,412.37,412.43,166379.0,401.3543,401.9088,401.1597,401.2181,166379.0
2023-08-04 09:30:00,414.15,415.09,413.79,415.06,239720.0,402.8913,403.8058,402.5411,403.7766,239720.0
2023-08-04 09:40:00,415.09,415.19,414.49,415.01,72764.0,403.8058,403.903,403.2221,403.7279,72764.0
2023-08-04 09:50:00,415.06,415.19,413.62,413.83,65393.0,403.7766,403.903,402.3757,402.58,65393.0
2023-08-04 10:00:00,413.74,413.82,412.39,412.76,180926.0,402.4925,402.5703,401.1792,401.5391,180926.0
2023-08-04 10:10:00,412.76,413.53,412.7,413.48,99131.0,401.5391,402.2882,401.4807,402.2395,99131.0
2023-08-04 10:20:00,413.52,413.93,413.34,413.88,54841.0,402.2784,402.6773,402.1033,402.6287,54841.0
2023-08-04 10:30:00,413.89,414.62,413.89,414.37,119099.0,402.6384,403.3485,402.6384,403.1053,119099.0
2023-08-04 10:40:00,414.25,414.62,414.24,414.5,23539.0,402.9886,403.3485,402.9789,403.2318,23539.0
2023-08-04 10:50:00,414.41,414.78,414.2,414.67,23763.0,403.1442,403.5042,402.94,403.3972,23763.0
2023-08-04 11:00:00,414.74,414.9,414.52,414.77,28986.0,403.4653,403.6209,403.2513,403.4945,28986.0
2023-08-04 11:10:00,414.82,414.85,414.54,414.65,26537.0,403.5431,403.5723,403.2707,403.3777,26537.0
2023-08-04 11:20:00,414.71,414.93,414.59,414.89,31716.0,403.4361,403.6501,403.3194,403.6112,31716.0
2023-08-04 11:30:00,414.91,414.96,414.61,414.61,40055.0,403.6307,403.6793,403.3388,403.3388,40055.0
2023-08-04 11:40:00,414.55,415.24,414.52,415.23,28547.0,403.2804,403.9517,403.2513,403.942,28547.0
2023-08-04 11:50:00,415.2,415.23,414.92,415.17,42307.0,403.9128,403.942,403.6404,403.8836,42307.0
2023-08-04 12:00:00,415.16,415.22,414.9,414.97,27326.0,403.8739,403.9322,403.6209,403.689,27326.0
2023-08-04 12:10:00,414.92,415.26,414.88,415.21,29482.0,403.6404,403.9711,403.6015,403.9225,29482.0
2023-08-04 12:20:00,415.26,415.76,414.98,415.75,76376.0,403.9711,404.4575,403.6988,404.4478,76376.0
2023-08-04 12:30:00,415.79,415.86,415.59,415.78,56030.0,404.4867,404.5548,404.2922,404.477,56030.0
2023-08-04 12:40:00,415.82,416.13,415.73,416.0,53471.0,404.5159,404.8175,404.4284,404.691,53471.0
2023-08-04 12:50:00,415.99,416.13,415.9,416.0,28916.0,404.6813,404.8175,404.5937,404.691,28916.0
2023-08-04 13:00:00,416.01,416.03,415.46,415.6,34301.0,404.7008,404.7202,404.1657,404.3019,34301.0
2023-08-04 13:10:00,415.56,415.61,415.4,415.53,29574.0,404.263,404.3116,404.1073,404.2338,29574.0
2023-08-04 13:20:00,415.49,415.49,414.79,415.0,84321.0,404.1949,404.1949,403.5139,403.7182,84321.0
2023-08-04 13:30:00,414.98,415.15,414.73,414.78,44741.0,403.6988,403.8641,403.4555,403.5042,44741.0
2023-08-04 13:40:00,414.72,415.09,414.6,414.95,38106.0,403.4458,403.8058,403.3291,403.6696,38106.0
2023-08-04 13:50:00,414.91,414.96,414.05,414.16,71773.0,403.6307,403.6793,402.794,402.901,71773.0
2023-08-04 14:00:00,414.17,414.17,412.8,413.03,231125.0,402.9108,402.9108,401.578,401.8018,231125.0
2023-08-04 14:10:00,413.02,413.36,412.28,412.58,79523.0,401.792,402.1228,401.0722,401.364,79523.0
2023-08-04 14:20:00,412.55,412.55,411.55,411.85,84389.0,401.3348,401.3348,400.362,400.6538,84389.0
2023-08-04 14:30:00,411.79,412.05,411.12,411.14,69676.0,400.5955,400.8484,399.9437,399.9631,69676.0
2023-08-04 14:40:00,411.12,411.5,410.86,411.07,60826.0,399.9437,400.3134,399.6908,399.895,60826.0
2023-08-04 14:50:00,411.2,411.64,410.5,410.8,71843.0,400.0215,400.4495,399.3405,399.6324,71843.0
2023-08-04 15:00:00,410.84,411.17,410.43,410.48,36804.0,399.6713,399.9923,399.2724,399.3211,36804.0
2023-08-04 15:10:00,410.56,411.36,410.56,410.88,37165.0,399.3989,400.1772,399.3989,399.7102,37165.0
2023-08-04 15:20:00,410.83,411.05,410.49,410.79,32421.0,399.6616,399.8756,399.3308,399.6227,32421.0
2023-08-04 15:30:00,410.87,411.01,410.19,410.25,53289.0,399.7005,399.8367,399.039,399.0973,53289.0
2023-08-04 15:40:00,410.24,410.45,410.09,410.25,473667.0,399.0876,399.2919,398.9417,399.0973,473667.0
2023-08-04 15:50:00,410.24,410.53,410.03,410.48,665823.0,399.0876,399.3697,398.8833,399.3211,665823.0
2023-08-07 09:30:00,412.29,413.11,412.23,412.73,182734.0,401.0819,401.8796,401.0235,401.5099,182734.0
2023-08-07 09:40:00,412.73,412.93,411.87,411.9,55551.0,401.5099,401.7045,400.6733,400.7025,55551.0
2023-08-07 09:50:00,411.96,412.69,411.95,412.09,48146.0,400.7609,401.471,400.7511,400.8873,48146.0
2023-08-07 10:00:00,412.06,412.77,411.64,412.75,54712.0,400.8581,401.5488,400.4495,401.5294,54712.0
2023-08-07 10:10:00,412.76,412.97,412.43,412.97,49311.0,401.5391,401.7434,401.2181,401.7434,49311.0
2023-08-07 10:20:00,413.0,413.24,412.81,413.14,33725.0,401.7726,402.0061,401.5877,401.9088,33725.0
2023-08-07 10:30:00,413.14,413.26,412.76,413.13,43586.0,401.9088,402.0255,401.5391,401.899,43586.0
2023-08-07 10:40:00,413.16,413.37,412.8,413.04,92248.0,401.9282,402.1325,401.578,401.8115,92248.0
2023-08-07 10:50:00,413.06,413.06,412.45,412.6,49640.0,401.8309,401.8309,401.2375,401.3835,49640.0
2023-08-07 11:00:00,412.6,412.8,412.11,412.3,39778.0,401.3835,401.578,400.9068,401.0916,39778.0
2023-08-07 11:10:00,412.29,412.65,411.96,412.01,34238.0,401.0819,401.4321,400.7609,400.8095,34238.0
2023-08-07 11:20:00,411.99,412.44,411.99,412.23,29821.0,400.79,401.2278,400.79,401.0235,29821.0
2023-08-07 11:30:00,412.22,412.48,411.87,412.32,30775.0,401.0138,401.2667,400.6733,401.1111,30775.0
2023-08-07 11:40:00,412.39,412.59,412.33,412.54,29928.0,401.1792,401.3737,401.1208,401.3251,29928.0
2023-08-07 11:50:00,412.57,413.11,412.51,412.99,42752.0,401.3543,401.8796,401.2959,401.7628,42752.0
2023-08-07 12:00:00,413.05,413.13,412.93,412.97,19198.0,401.8212,401.899,401.7045,401.7434,19198.0
2023-08-07 12:10:00,412.94,413.12,412.77,412.92,32370.0,401.7142,401.8893,401.5488,401.6948,32370.0
2023-08-07 12:20:00,412.9,413.16,412.63,413.06,43952.0,401.6753,401.9282,401.4126,401.8309,43952.0
2023-08-07 12:30:00,413.08,413.12,412.58,412.59,16181.0,401.8504,401.8893,401.364,401.3737,16181.0
2023-08-07 12:40:00,412.52,412.88,412.52,412.87,22658.0,401.3056,401.6558,401.3056,401.6461,22658.0
2023-08-07 12:50:00,412.91,413.24,412.83,413.15,32993.0,401.685,402.0061,401.6072,401.9185,32993.0
2023-08-07 13:00:00,413.14,413.25,413.05,413.17,18949.0,401.9088,402.0158,401.8212,401.938,18949.0
2023-08-07 13:10:00,413.19,413.4,413.04,413.3,26219.0,401.9574,402.1617,401.8115,402.0644,26219.0
2023-08-07 13:20:00,413.31,413.36,413.09,413.12,45845.0,402.0742,402.1228,401.8601,401.8893,45845.0
2023-08-07 13:30:00,413.14,413.31,413.03,413.16,24383.0,401.9088,402.0742,401.8018,401.9282,24383.0
2023-08-07 13:40:00,413.22,413.57,413.0,413.45,30345.0,401.9866,402.3271,401.7726,402.2103,30345.0
2023-08-07 13:50:00,413.4,413.66,413.34,413.66,18488.0,402.1617,402.4146,402.1033,402.4146,18488.0
2023-08-07 14:00:00,413.66,413.93,413.44,413.58,40779.0,402.4146,402.6773,402.2006,402.3368,40779.0
2023-08-07 14:10:00,413.58,413.59,413.32,413.49,21781.0,402.3368,402.3465,402.0839,402.2493,21781.0
2023-08-07 14:20:00,413.5,413.55,413.01,413.12,42560.0,402.259,402.3076,401.7823,401.8893,42560.0
2023-08-07 14:30:00,413.12,413.73,413.11,413.54,42413.0,401.8893,402.4827,401.8796,402.2979,42413.0
2023-08-07 14:40:00,413.49,413.55,413.37,413.54,16106.0,402.2493,402.3076,402.1325,402.2979,16106.0
2023-08-07 14:50:00,413.55,413.67,413.38,413.55,69179.0,402.3076,402.4244,402.1422,402.3076,69179.0
2023-08-07 15:00:00,413.61,413.83,413.51,413.55,31367.0,402.366,402.58,402.2687,402.3076,31367.0
2023-08-07 15:10:00,413.51,413.6,413.27,413.37,58380.0,402.2687,402.3563,402.0352,402.1325,58380.0
2023-08-07 15:20:00,413.36,413.49,413.19,413.21,42062.0,402.1228,402.2493,401.9574,401.9769,42062.0
2023-08-07 15:30:00,413.2,413.54,413.11,413.46,46767.0,401.9671,402.2979,401.8796,402.2201,46767.0
2023-08-07 15:40:00,413.46,413.65,413.34,413.57,37245.0,402.2201,402.4049,402.1033,402.3271,37245.0
2023-08-07 15:50:00,413.59,414.24,413.58,414.09,153346.0,402.3465,402.9789,402.3368,402.8329,153346.0
2023-08-08 09:30:00,411.76,411.76,410.96,411.13,172587.0,400.5663,400.5663,399.788,399.9534,172587.0
2023-08-08 09:40:00,411.14,411.3,409.99,410.09,213058.0,399.9631,400.1188,398.8444,398.9417,213058.0
2023-08-08 09:50:00,410.07,410.48,409.88,410.26,67313.0,398.9222,399.3211,398.7374,399.1071,67313.0
2023-08-08 10:00:00,410.26,410.57,409.92,410.43,72386.0,399.1071,399.4086,398.7763,399.2724,72386.0
2023-08-08 10:10:00,410.41,410.41,409.25,409.6,113866.0,399.253,399.253,398.1245,398.465,113866.0
2023-08-08 10:20:00,409.57,410.0,409.27,410.0,78957.0,398.4358,398.8541,398.144,398.8541,78957.0
2023-08-08 10:30:00,409.97,409.97,409.42,409.71,68112.0,398.8249,398.8249,398.2899,398.572,68112.0
2023-08-08 10:40:00,409.75,410.15,409.55,409.73,75918.0,398.6109,399.0001,398.4164,398.5915,75918.0
2023-08-08 10:50:00,409.72,409.95,409.34,409.38,47320.0,398.5817,398.8055,398.2121,398.251,47320.0
2023-08-08 11:00:00,409.36,409.47,409.12,409.43,47062.0,398.2315,398.3385,397.9981,398.2996,47062.0
2023-08-08 11:10:00,409.43,409.79,409.22,409.75,37227.0,398.2996,398.6498,398.0953,398.6109,37227.0
2023-08-08 11:20:00,409.79,410.04,409.6,410.02,64339.0,398.6498,398.893,398.465,398.8736,64339.0
2023-08-08 11:30:00,409.95,410.02,409.71,409.95,36262.0,398.8055,398.8736,398.572,398.8055,36262.0
2023-08-08 11:40:00,409.97,409.97,409.42,409.5,68649.0,398.8249,398.8249,398.2899,398.3677,68649.0
2023-08-08 11:50:00,409.52,409.7,409.36,409.51,35178.0,398.3872,398.5623,398.2315,398.3775,35178.0
2023-08-08 12:00:00,409.48,410.1,409.47,410.05,37890.0,398.3483,398.9514,398.3385,398.9028,37890.0
2023-08-08 12:10:00,410.04,410.35,410.03,410.34,34780.0,398.893,399.1946,398.8833,399.1849,34780.0
2023-08-08 12:20:00,410.34,410.34,410.09,410.21,27096.0,399.1849,399.1849,398.9417,399.0584,27096.0
2023-08-08 12:30:00,410.21,410.66,410.2,410.41,42410.0,399.0584,399.4962,399.0487,399.253,42410.0
2023-08-08 12:40:00,410.41,410.47,410.05,410.2,37749.0,399.253,399.3114,398.9028,399.0487,37749.0
2023-08-08 12:50:00,410.18,410.26,410.02,410.24,33573.0,399.0292,399.1071,398.8736,399.0876,33573.0
2023-08-08 13:00:00,410.33,410.73,410.28,410.52,38109.0,399.1752,399.5643,399.1265,399.36,38109.0
2023-08-08 13:10:00,410.51,411.07,410.34,410.84,30390.0,399.3503,399.895,399.1849,399.6713,30390.0
2023-08-08 13:20:00,410.84,410.98,410.4,410.62,36986.0,399.6713,399.8075,399.2433,399.4573,36986.0
2023-08-08 13:30:00,410.66,410.88,410.31,410.79,29558.0,399.4962,399.7102,399.1557,399.6227,29558.0
2023-08-08 13:40:00,410.85,410.96,410.66,410.7,24547.0,399.681,399.788,399.4962,399.5351,24547.0
2023-08-08 13:50:00,410.66,411.03,410.66,410.92,22164.0,399.4962,399.8561,399.4962,399.7491,22164.0
2023-08-08 14:00:00,410.94,410.97,410.67,410.82,29295.0,399.7686,399.7978,399.5059,399.6518,29295.0
2023-08-08 14:10:00,410.86,411.59,410.75,411.46,44385.0,399.6908,400.4009,399.5837,400.2744,44385.0
2023-08-08 14:20:00,411.44,411.59,411.2,411.3,87554.0,400.255,400.4009,400.0215,400.1188,87554.0
2023-08-08 14:30:00,411.39,411.5,411.24,411.32,37118.0,400.2063,400.3134,400.0604,400.1382,37118.0
2023-08-08 14:40:00,411.31,411.36,411.11,411.34,29309.0,400.1285,400.1772,399.934,400.1577,29309.0
2023-08-08 14:50:00,411.38,412.15,411.31,411.97,43357.0,400.1966,400.9457,400.1285,400.7706,43357.0
2023-08-08 15:00:00,411.92,412.17,411.78,411.91,50193.0,400.7219,400.9651,400.5857,400.7122,50193.0
2023-08-08 15:10:00,411.9,412.07,411.81,411.9,35180.0,400.7025,400.8679,400.6149,400.7025,35180.0
2023-08-08 15:20:00,411.92,412.35,411.87,412.18,59285.0,400.7219,401.1402,400.6733,400.9749,59285.0
2023-08-08 15:30:00,412.2,412.22,411.81,412.07,96839.0,400.9943,401.0138,400.6149,400.8679,96839.0
2023-08-08 15:40:00,412.04,412.73,412.04,412.57,118825.0,400.8387,401.5099,400.8387,401.3543,118825.0
2023-08-08 15:50:00,412.56,412.74,412.27,412.33,291410.0,401.3445,401.5196,401.0624,401.1208,291410.0
2023-08-09 09:30:00,412.66,412.73,411.99,412.0,134396.0,401.4418,401.5099,400.79,400.7998,134396.0
2023-08-09 09:40:00,411.93,412.29,411.72,411.98,26676.0,400.7317,401.0819,400.5274,400.7803,26676.0
2023-08-09 09:50:00,412.05,412.19,411.69,411.94,25309.0,400.8484,400.9846,400.4982,400.7414,25309.0
2023-08-09 10:00:00,411.92,412.34,411.74,411.79,34912.0,400.7219,401.1305,400.5468,400.5955,34912.0
2023-08-09 10:10:00,411.81,412.14,411.77,411.99,61745.0,400.6149,400.936,400.576,400.79,61745.0
2023-08-09 10:20:00,412.02,412.05,411.66,412.04,66927.0,400.8192,400.8484,400.469,400.8387,66927.0
2023-08-09 10:30:00,412.04,412.21,411.74,412.07,33543.0,400.8387,401.0041,400.5468,400.8679,33543.0
2023-08-09 10:40:00,412.0,412.11,411.78,411.79,32044.0,400.7998,400.9068,400.5857,400.5955,32044.0
2023-08-09 10:50:00,411.75,411.81,410.96,411.05,74572.0,400.5566,400.6149,399.788,399.8756,74572.0
2023-08-09 11:00:00,411.03,411.34,410.95,411.18,49460.0,399.8561,400.1577,399.7783,400.0021,49460.0
2023-08-09 11:10:00,411.17,411.18,409.97,410.11,62555.0,399.9923,400.0021,398.8249,398.9611,62555.0
2023-08-09 11:20:00,410.08,410.08,409.66,409.79,72877.0,398.932,398.932,398.5234,398.6498,72877.0
2023-08-09 11:30:00,409.72,410.15,409.51,410.05,54197.0,398.5817,399.0001,398.3775,398.9028,54197.0
2023-08-09 11:40:00,410.08,410.13,409.36,409.36,60235.0,398.932,398.9806,398.2315,398.2315,60235.0
2023-08-09 11:50:00,409.34,409.46,408.85,409.23,71225.0,398.2121,398.3288,397.7354,398.1051,71225.0
2023-08-09 12:00:00,409.2,409.89,409.16,409.75,46909.0,398.0759,398.7471,398.037,398.6109,46909.0
2023-08-09 12:10:00,409.75,409.91,409.49,409.62,30112.0,398.6109,398.7666,398.358,398.4845,30112.0
2023-08-09 12:20:00,409.61,409.94,409.36,409.8,37812.0,398.4747,398.7958,398.2315,398.6596,37812.0
2023-08-09 12:30:00,409.8,410.29,409.76,410.06,40177.0,398.6596,399.1362,398.6207,398.9125,40177.0
2023-08-09 12:40:00,410.05,410.37,409.9,410.29,19181.0,398.9028,399.2141,398.7569,399.1362,19181.0
2023-08-09 12:50:00,410.33,410.36,410.02,410.02,26489.0,399.1752,399.2043,398.8736,398.8736,26489.0
2023-08-09 13:00:00,410.02,410.81,409.87,410.78,45224.0,398.8736,399.6421,398.7277,399.6129,45224.0
2023-08-09 13:10:00,410.78,411.22,410.73,411.08,41848.0,399.6129,400.041,399.5643,399.9048,41848.0
2023-08-09 13:20:00,411.08,411.15,410.95,411.08,33497.0,399.9048,399.9729,399.7783,399.9048,33497.0
2023-08-09 13:30:00,411.12,411.39,411.12,411.39,24722.0,399.9437,400.2063,399.9437,400.2063,24722.0
2023-08-09 13:40:00,411.42,411.5,411.08,411.08,32762.0,400.2355,400.3134,399.9048,399.9048,32762.0
2023-08-09 13:50:00,411.08,411.35,411.08,411.18,26598.0,399.9048,400.1674,399.9048,400.0021,26598.0
2023-08-09 14:00:00,411.19,411.58,411.05,411.57,25153.0,400.0118,400.3912,399.8756,400.3815,25153.0
2023-08-09 14:10:00,411.55,412.1,411.53,412.03,32971.0,400.362,400.897,400.3425,400.8289,32971.0
2023-08-09 14:20:00,412.04,412.12,411.83,412.1,26018.0,400.8387,400.9165,400.6344,400.897,26018.0
2023-08-09 14:30:00,412.1,412.43,412.1,412.24,47927.0,400.897,401.2181,400.897,401.0332,47927.0
2023-08-09 14:40:00,412.26,412.27,411.95,412.2,25014.0,401.0527,401.0624,400.7511,400.9943,25014.0
2023-08-09 14:50:00,412.17,412.17,411.78,411.81,37284.0,400.9651,400.9651,400.5857,400.6149,37284.0
2023-08-09 15:00:00,411.83,411.87,411.24,411.24,68575.0,400.6344,400.6733,400.0604,400.0604,68575.0
2023-08-09 15:10:00,411.24,411.42,411.11,411.34,83536.0,400.0604,400.2355,399.934,400.1577,83536.0
2023-08-09 15:20:00,411.3,411.76,411.25,411.45,58137.0,400.1188,400.5663,400.0702,400.2647,58137.0
2023-08-09 15:30:00,411.45,411.49,410.87,410.88,86946.0,400.2647,400.3036,399.7005,399.7102,86946.0
2023-08-09 15:40:00,410.88,411.04,409.68,409.85,129086.0,399.7102,399.8659,398.5428,398.7082,129086.0
2023-08-09 15:50:00,409.83,410.14,409.28,409.55,338569.0,398.6888,398.9903,398.1537,398.4164,338569.0
2023-08-10 09:30:00,411.8,413.44,411.66,413.17,255922.0,400.6052,402.2006,400.469,401.938,255922.0
2023-08-10 09:40:00,413.25,414.06,412.9,413.88,56799.0,402.0158,402.8038,401.6753,402.6287,56799.0
2023-08-10 09:50:00,413.9,414.6,413.7,414.49,49819.0,402.6481,403.3291,402.4535,403.2221,49819.0
2023-08-10 10:00:00,414.66,415.05,414.51,414.89,118319.0,403.3875,403.7668,403.2415,403.6112,118319.0
2023-08-10 10:10:00,414.77,414.81,414.37,414.4,67313.0,403.4945,403.5334,403.1053,403.1345,67313.0
2023-08-10 10:20:00,414.42,414.52,414.03,414.35,50332.0,403.154,403.2513,402.7746,403.0859,50332.0
2023-08-10 10:30:00,414.29,414.68,413.56,413.81,72572.0,403.0275,403.4069,402.3174,402.5606,72572.0
2023-08-10 10:40:00,413.75,413.75,412.31,412.81,115129.0,402.5022,402.5022,401.1013,401.5877,115129.0
2023-08-10 10:50:00,412.71,413.43,412.44,413.11,82400.0,401.4905,402.1909,401.2278,401.8796,82400.0
2023-08-10 11:00:00,413.07,413.11,411.93,412.42,90104.0,401.8407,401.8796,400.7317,401.2083,90104.0
2023-08-10 11:10:00,412.38,412.73,411.98,412.08,49560.0,401.1694,401.5099,400.7803,400.8776,49560.0
2023-08-10 11:20:00,412.07,412.42,411.62,412.42,90454.0,400.8679,401.2083,400.4301,401.2083,90454.0
2023-08-10 11:30:00,412.23,412.94,412.23,412.81,84863.0,401.0235,401.7142,401.0235,401.5877,84863.0
2023-08-10 11:40:00,412.75,412.79,411.22,411.5,164520.0,401.5294,401.5683,400.041,400.3134,164520.0
2023-08-10 11:50:00,411.44,411.48,410.61,411.31,153761.0,400.255,400.2939,399.4475,400.1285,153761.0
2023-08-10 12:00:00,411.27,411.41,410.9,410.95,76224.0,400.0896,400.2258,399.7297,399.7783,76224.0
2023-08-10 12:10:00,411.06,411.14,410.62,410.78,43271.0,399.8853,399.9631,399.4573,399.6129,43271.0
2023-08-10 12:20:00,410.71,410.95,409.95,410.57,104195.0,399.5448,399.7783,398.8055,399.4086,104195.0
2023-08-10 12:30:00,410.6,411.27,410.43,411.27,55366.0,399.4378,400.0896,399.2724,400.0896,55366.0
2023-08-10 12:40:00,411.29,411.55,410.93,411.41,47285.0,400.1091,400.362,399.7589,400.2258,47285.0
2023-08-10 12:50:00,411.4,411.41,409.75,410.07,77625.0,400.2161,400.2258,398.6109,398.9222,77625.0
2023-08-10 13:00:00,410.03,410.53,409.86,410.47,60262.0,398.8833,399.3697,398.7179,399.3114,60262.0
2023-08-10 13:10:00,410.47,410.53,410.07,410.25,44032.0,399.3114,399.3697,398.9222,399.0973,44032.0
2023-08-10 13:20:00,410.17,410.17,409.55,409.87,58306.0,399.0195,399.0195,398.4164,398.7277,58306.0
2023-08-10 13:30:00,409.71,409.91,409.47,409.64,66120.0,398.572,398.7666,398.3385,398.5039,66120.0
2023-08-10 13:40:00,409.65,410.02,408.98,409.74,94415.0,398.5136,398.8736,397.8619,398.6012,94415.0
2023-08-10 13:50:00,409.67,410.0,408.62,408.77,73586.0,398.5331,398.8541,397.5116,397.6576,73586.0
2023-08-10 14:00:00,408.75,409.97,408.74,409.8,55516.0,397.6381,398.8249,397.6284,398.6596,55516.0
2023-08-10 14:10:00,409.81,410.74,409.76,410.21,76698.0,398.6693,399.574,398.6207,399.0584,76698.0
2023-08-10 14:20:00,410.19,410.55,410.1,410.18,52953.0,399.039,399.3892,398.9514,399.0292,52953.0
2023-08-10 14:30:00,410.24,410.45,409.72,410.22,51141.0,399.0876,399.2919,398.5817,399.0682,51141.0
2023-08-10 14:40:00,410.21,410.67,409.74,410.44,59241.0,399.0584,399.5059,398.6012,399.2822,59241.0
2023-08-10 14:50:00,410.43,411.16,410.33,411.14,147740.0,399.2724,399.9826,399.1752,399.9631,147740.0
2023-08-10 15:00:00,411.14,411.15,410.25,410.52,66666.0,399.9631,399.9729,399.0973,399.36,66666.0
2023-08-10 15:10:00,410.69,411.04,410.6,410.84,60855.0,399.5254,399.8659,399.4378,399.6713,60855.0
2023-08-10 15:20:00,410.88,410.98,409.83,409.95,112049.0,399.7102,399.8075,398.6888,398.8055,112049.0
2023-08-10 15:30:00,409.92,409.92,409.35,409.46,72123.0,398.7763,398.7763,398.2218,398.3288,72123.0
2023-08-10 15:40:00,409.41,409.78,408.93,409.48,102966.0,398.2802,398.6401,397.8132,398.3483,102966.0
2023-08-10 15:50:00,409.41,409.91,409.29,409.74,165151.0,398.2802,398.7666,398.1634,398.6012,165151.0
2023-08-11 09:30:00,407.95,408.53,407.34,408.31,155531.0,396.8599,397.4241,396.2664,397.2101,155531.0
2023-08-11 09:40:00,408.34,408.37,407.51,407.89,58902.0,397.2393,397.2684,396.4318,396.8015,58902.0
2023-08-11 09:50:00,407.98,408.23,407.7,408.04,22194.0,396.889,397.1323,396.6167,396.9474,22194.0
2023-08-11 10:00:00,408.15,409.31,408.15,408.89,93995.0,397.0544,398.1829,397.0544,397.7743,93995.0
2023-08-11 10:10:00,408.94,409.78,408.49,409.66,66575.0,397.8229,398.6401,397.3852,398.5234,66575.0
2023-08-11 10:20:00,409.71,410.41,409.71,409.85,94396.0,398.572,399.253,398.572,398.7082,94396.0
2023-08-11 10:30:00,409.9,410.23,409.36,410.14,44246.0,398.7569,399.0779,398.2315,398.9903,44246.0
2023-08-11 10:40:00,410.15,410.4,409.69,409.83,48596.0,399.0001,399.2433,398.5526,398.6888,48596.0
2023-08-11 10:50:00,409.83,409.83,409.05,409.12,57691.0,398.6888,398.6888,397.93,397.9981,57691.0
2023-08-11 11:00:00,409.18,409.44,408.89,409.0,39432.0,398.0564,398.3094,397.7743,397.8813,39432.0
2023-08-11 11:10:00,409.03,409.03,408.4,408.61,62240.0,397.9105,397.9105,397.2976,397.5019,62240.0
2023-08-11 11:20:00,408.59,408.85,408.36,408.5,50678.0,397.4825,397.7354,397.2587,397.3949,50678.0
2023-08-11 11:30:00,408.48,408.79,408.26,408.55,84279.0,397.3755,397.677,397.1614,397.4436,84279.0
2023-08-11 11:40:00,408.54,408.78,408.33,408.51,48174.0,397.4338,397.6673,397.2295,397.4046,48174.0
2023-08-11 11:50:00,408.53,409.19,408.3,409.16,60334.0,397.4241,398.0662,397.2003,398.037,60334.0
2023-08-11 12:00:00,409.17,409.6,409.03,409.22,47559.0,398.0467,398.465,397.9105,398.0953,47559.0
2023-08-11 12:10:00,409.29,409.72,409.11,409.34,49523.0,398.1634,398.5817,397.9883,398.2121,49523.0
2023-08-11 12:20:00,409.37,409.44,408.64,408.91,30472.0,398.2413,398.3094,397.5311,397.7938,30472.0
2023-08-11 12:30:00,408.94,409.23,408.75,408.8,79572.0,397.8229,398.1051,397.6381,397.6868,79572.0
2023-08-11 12:40:00,408.75,408.82,408.44,408.52,34357.0,397.6381,397.7062,397.3365,397.4144,34357.0
2023-08-11 12:50:00,408.49,408.68,408.41,408.6,34993.0,397.3852,397.57,397.3074,397.4922,34993.0
2023-08-11 13:00:00,408.6,408.99,408.39,408.5,43201.0,397.4922,397.8716,397.2879,397.3949,43201.0
2023-08-11 13:10:00,408.5,408.84,408.43,408.74,23716.0,397.3949,397.7257,397.3268,397.6284,23716.0
2023-08-11 13:20:00,408.79,409.33,408.72,409.27,59945.0,397.677,398.2023,397.6089,398.144,59945.0
2023-08-11 13:30:00,409.28,409.4,408.97,409.09,79330.0,398.1537,398.2704,397.8521,397.9689,79330.0
2023-08-11 13:40:00,409.13,409.25,408.48,408.6,22946.0,398.0078,398.1245,397.3755,397.4922,22946.0
2023-08-11 13:50:00,408.57,408.87,408.38,408.82,21563.0,397.463,397.7549,397.2782,397.7062,21563.0
2023-08-11 14:00:00,408.84,409.31,408.74,409.01,27558.0,397.7257,398.1829,397.6284,397.891,27558.0
2023-08-11 14:10:00,409.06,409.36,408.91,409.32,22295.0,397.9397,398.2315,397.7938,398.1926,22295.0
2023-08-11 14:20:00,409.31,409.74,409.0,409.56,47715.0,398.1829,398.6012,397.8813,398.4261,47715.0
2023-08-11 14:30:00,409.52,410.0,409.28,409.71,35712.0,398.3872,398.8541,398.1537,398.572,35712.0
2023-08-11 14:40:00,409.75,409.85,409.47,409.82,21901.0,398.6109,398.7082,398.3385,398.679,21901.0
2023-08-11 14:50:00,409.8,409.98,409.68,409.89,16244.0,398.6596,398.8347,398.5428,398.7471,16244.0
2023-08-11 15:00:00,409.84,409.86,409.16,409.17,41762.0,398.6985,398.7179,398.037,398.0467,41762.0
2023-08-11 15:10:00,409.15,409.59,409.04,409.55,51622.0,398.0272,398.4553,397.9202,398.4164,51622.0
2023-08-11 15:20:00,409.52,409.91,409.37,409.71,31924.0,398.3872,398.7666,398.2413,398.572,31924.0
2023-08-11 15:30:00,409.67,409.89,409.36,409.46,33970.0,398.5331,398.7471,398.2315,398.3288,33970.0
2023-08-11 15:40:00,409.45,409.59,409.17,409.37,63979.0,398.3191,398.4553,398.0467,398.2413,63979.0
2023-08-11 15:50:00,409.28,409.52,408.87,409.44,186347.0,398.1537,398.3872,397.7549,398.3094,186347.0
2023-08-14 09:30:00,408.58,408.86,408.38,408.77,221001.0,397.4727,397.7451,397.2782,397.6576,221001.0
2023-08-14 09:40:00,408.81,409.1,408.31,408.5,92010.0,397.6965,397.9786,397.2101,397.3949,92010.0
2023-08-14 09:50:00,408.49,409.13,408.44,409.03,83569.0,397.3852,398.0078,397.3365,397.9105,83569.0
2023-08-14 10:00:00,409.04,409.6,408.84,409.48,76817.0,397.9202,398.465,397.7257,398.3483,76817.0
2023-08-14 10:10:00,409.43,409.97,409.36,409.74,69645.0,398.2996,398.8249,398.2315,398.6012,69645.0
2023-08-14 10:20:00,409.71,410.16,409.58,409.68,49966.0,398.572,399.0098,398.4456,398.5428,49966.0
2023-08-14 10:30:00,409.71,410.62,409.69,410.54,42831.0,398.572,399.4573,398.5526,399.3795,42831.0
2023-08-14 10:40:00,410.46,410.74,410.44,410.72,24765.0,399.3016,399.574,399.2822,399.5546,24765.0
2023-08-14 10:50:00,410.72,411.27,410.72,410.93,59375.0,399.5546,400.0896,399.5546,399.7589,59375.0
2023-08-14 11:00:00,410.92,410.93,410.46,410.65,19090.0,399.7491,399.7589,399.3016,399.4865,19090.0
2023-08-14 11:10:00,410.64,410.69,410.33,410.51,42896.0,399.4767,399.5254,399.1752,399.3503,42896.0
2023-08-14 11:20:00,410.5,410.89,410.46,410.82,17448.0,399.3405,399.7199,399.3016,399.6518,17448.0
2023-08-14 11:30:00,410.89,410.95,410.57,410.82,13362.0,399.7199,399.7783,399.4086,399.6518,13362.0
2023-08-14 11:40:00,410.8,411.37,410.74,411.25,44610.0,399.6324,400.1869,399.574,400.0702,44610.0
2023-08-14 11:50:00,411.24,411.4,410.8,410.81,29539.0,400.0604,400.2161,399.6324,399.6421,29539.0
2023-08-14 12:00:00,410.86,411.13,410.79,410.86,37954.0,399.6908,399.9534,399.6227,399.6908,37954.0
2023-08-14 12:10:00,410.81,410.87,410.27,410.58,23716.0,399.6421,399.7005,399.1168,399.4184,23716.0
2023-08-14 12:20:00,410.63,410.63,410.15,410.43,25738.0,399.467,399.467,399.0001,399.2724,25738.0
2023-08-14 12:30:00,410.44,410.63,410.21,410.49,19510.0,399.2822,399.467,399.0584,399.3308,19510.0
2023-08-14 12:40:00,410.45,410.93,410.45,410.92,28360.0,399.2919,399.7589,399.2919,399.7491,28360.0
2023-08-14 12:50:00,410.88,410.98,410.74,410.92,25820.0,399.7102,399.8075,399.574,399.7491,25820.0
2023-08-14 13:00:00,410.92,411.16,410.87,411.16,19878.0,399.7491,399.9826,399.7005,399.9826,19878.0
2023-08-14 13:10:00,411.18,411.19,410.99,411.17,57272.0,400.0021,400.0118,399.8172,399.9923,57272.0
2023-08-14 13:20:00,411.17,411.33,410.87,411.05,17678.0,399.9923,400.148,399.7005,399.8756,17678.0
2023-08-14 13:30:00,411.07,411.2,410.74,410.94,17755.0,399.895,400.0215,399.574,399.7686,17755.0
2023-08-14 13:40:00,410.93,411.02,410.69,410.69,19744.0,399.7589,399.8464,399.5254,399.5254,19744.0
2023-08-14 13:50:00,410.68,410.83,410.48,410.83,242737.0,399.5156,399.6616,399.3211,399.6616,242737.0
2023-08-14 14:00:00,410.86,410.9,410.45,410.47,31574.0,399.6908,399.7297,399.2919,399.3114,31574.0
2023-08-14 14:10:00,410.38,410.69,410.26,410.34,41226.0,399.2238,399.5254,399.1071,399.1849,41226.0
2023-08-14 14:20:00,410.3,410.6,410.3,410.54,23496.0,399.146,399.4378,399.146,399.3795,23496.0
2023-08-14 14:30:00,410.55,410.63,410.1,410.35,22902.0,399.3892,399.467,398.9514,399.1946,22902.0
2023-08-14 14:40:00,410.32,410.53,410.21,410.45,18181.0,399.1654,399.3697,399.0584,399.2919,18181.0
2023-08-14 14:50:00,410.44,410.7,410.35,410.48,23712.0,399.2822,399.5351,399.1946,399.3211,23712.0
2023-08-14 15:00:00,410.52,410.69,410.3,410.43,96463.0,399.36,399.5254,399.146,399.2724,96463.0
2023-08-14 15:10:00,410.4,410.69,410.32,410.64,27473.0,399.2433,399.5254,399.1654,399.4767,27473.0
2023-08-14 15:20:00,410.71,410.86,410.51,410.6,30951.0,399.5448,399.6908,399.3503,399.4378,30951.0
2023-08-14 15:30:00,410.59,410.84,410.47,410.82,43611.0,399.4281,399.6713,399.3114,399.6518,43611.0
2023-08-14 15:40:00,410.8,411.23,410.77,411.02,64229.0,399.6324,400.0507,399.6032,399.8464,64229.0
2023-08-14 15:50:00,411.05,411.74,410.8,411.74,155221.0,399.8756,400.5468,399.6324,400.5468,155221.0
2023-08-15 09:30:00,410.09,410.4,409.76,410.23,199939.0,398.9417,399.2433,398.6207,399.0779,199939.0
2023-08-15 09:40:00,410.22,410.25,408.88,409.06,96485.0,399.0682,399.0973,397.7646,397.9397,96485.0
2023-08-15 09:50:00,409.04,409.58,409.01,409.13,48770.0,397.9202,398.4456,397.891,398.0078,48770.0
2023-08-15 10:00:00,409.12,409.12,407.8,408.0,122306.0,397.9981,397.9981,396.7139,396.9085,122306.0
2023-08-15 10:10:00,407.99,408.29,407.92,408.11,80116.0,396.8988,397.1906,396.8307,397.0155,80116.0
2023-08-15 10:20:00,408.08,408.48,407.71,408.0,66921.0,396.9863,397.3755,396.6264,396.9085,66921.0
2023-08-15 10:30:00,407.99,407.99,407.49,407.95,73400.0,396.8988,396.8988,396.4124,396.8599,73400.0
2023-08-15 10:40:00,407.95,408.46,407.75,408.23,64636.0,396.8599,397.356,396.6653,397.1323,64636.0
2023-08-15 10:50:00,408.21,408.34,407.9,407.95,56281.0,397.1128,397.2393,396.8112,396.8599,56281.0
2023-08-15 11:00:00,407.9,408.75,407.9,408.64,64730.0,396.8112,397.6381,396.8112,397.5311,64730.0
2023-08-15 11:10:00,408.64,408.89,408.56,408.72,48675.0,397.5311,397.7743,397.4533,397.6089,48675.0
2023-08-15 11:20:00,408.7,408.82,408.17,408.74,52624.0,397.5895,397.7062,397.0739,397.6284,52624.0
2023-08-15 11:30:00,408.73,409.05,408.65,408.98,68620.0,397.6187,397.93,397.5408,397.8619,68620.0
2023-08-15 11:40:00,408.98,409.07,408.56,408.73,35046.0,397.8619,397.9494,397.4533,397.6187,35046.0
2023-08-15 11:50:00,408.78,409.0,408.73,408.93,31042.0,397.6673,397.8813,397.6187,397.8132,31042.0
2023-08-15 12:00:00,408.99,409.18,408.31,408.39,36531.0,397.8716,398.0564,397.2101,397.2879,36531.0
2023-08-15 12:10:00,408.39,408.65,408.19,408.63,34138.0,397.2879,397.5408,397.0933,397.5214,34138.0
2023-08-15 12:20:00,408.61,408.79,408.39,408.57,29325.0,397.5019,397.677,397.2879,397.463,29325.0
2023-08-15 12:30:00,408.58,408.67,408.25,408.36,33424.0,397.4727,397.5603,397.1517,397.2587,33424.0
2023-08-15 12:40:00,408.37,408.37,407.88,407.96,32077.0,397.2684,397.2684,396.7918,396.8696,32077.0
2023-08-15 12:50:00,407.88,408.17,407.78,408.1,48717.0,396.7918,397.0739,396.6945,397.0058,48717.0
2023-08-15 13:00:00,408.09,408.18,407.86,407.92,29934.0,396.9961,397.0836,396.7723,396.8307,29934.0
2023-08-15 13:10:00,407.92,408.5,407.92,408.38,33034.0,396.8307,397.3949,396.8307,397.2782,33034.0
2023-08-15 13:20:00,408.38,408.58,408.28,408.43,26134.0,397.2782,397.4727,397.1809,397.3268,26134.0
2023-08-15 13:30:00,408.44,408.46,407.94,407.98,46880.0,397.3365,397.356,396.8501,396.889,46880.0
2023-08-15 13:40:00,407.97,408.08,407.67,407.81,36873.0,396.8793,396.9863,396.5875,396.7237,36873.0
2023-08-15 13:50:00,407.89,408.11,407.81,408.02,40679.0,396.8015,397.0155,396.7237,396.928,40679.0
2023-08-15 14:00:00,408.03,408.1,407.81,408.02,33762.0,396.9377,397.0058,396.7237,396.928,33762.0
2023-08-15 14:10:00,408.02,408.12,407.9,408.04,20676.0,396.928,397.0252,396.8112,396.9474,20676.0
2023-08-15 14:20:00,408.03,408.07,407.71,407.83,28060.0,396.9377,396.9766,396.6264,396.7431,28060.0
2023-08-15 14:30:00,407.9,408.28,407.83,408.21,30579.0,396.8112,397.1809,396.7431,397.1128,30579.0
2023-08-15 14:40:00,408.25,408.49,408.18,408.28,27003.0,397.1517,397.3852,397.0836,397.1809,27003.0
2023-08-15 14:50:00,408.28,408.37,408.0,408.21,29242.0,397.1809,397.2684,396.9085,397.1128,29242.0
2023-08-15 15:00:00,408.17,408.26,407.97,408.01,37293.0,397.0739,397.1614,396.8793,396.9182,37293.0
2023-08-15 15:10:00,408.06,408.28,407.77,407.92,46280.0,396.9669,397.1809,396.6848,396.8307,46280.0
2023-08-15 15:20:00,407.88,407.94,406.72,406.72,78475.0,396.7918,396.8501,395.6633,395.6633,78475.0
2023-08-15 15:30:00,406.71,407.08,406.55,406.59,69747.0,395.6536,396.0135,395.4979,395.5368,69747.0
2023-08-15 15:40:00,406.6,406.87,406.41,406.75,87658.0,395.5466,395.8092,395.3617,395.6925,87658.0
2023-08-15 15:50:00,406.75,407.4,406.56,407.01,241058.0,395.6925,396.3248,395.5076,395.9454,241058.0
2023-08-16 09:30:00,406.59,407.75,406.48,407.5,150002.0,395.5368,396.6653,395.4298,396.4221,150002.0
2023-08-16 09:40:00,407.58,408.11,407.51,407.99,112908.0,396.4999,397.0155,396.4318,396.8988,112908.0
2023-08-16 09:50:00,408.03,408.04,407.41,407.52,44340.0,396.9377,396.9474,396.3345,396.4416,44340.0
2023-08-16 10:00:00,407.52,407.66,407.0,407.56,63816.0,396.4416,396.5777,395.9357,396.4805,63816.0
2023-08-16 10:10:00,407.53,408.0,407.49,407.9,52346.0,396.4513,396.9085,396.4124,396.8112,52346.0
2023-08-16 10:20:00,407.9,408.07,407.36,407.42,40960.0,396.8112,396.9766,396.2859,396.3443,40960.0
2023-08-16 10:30:00,407.39,407.58,407.13,407.41,19551.0,396.3151,396.4999,396.0622,396.3345,19551.0
2023-08-16 10:40:00,407.41,407.82,407.19,407.21,32913.0,396.3345,396.7334,396.1205,396.14,32913.0
2023-08-16 10:50:00,407.25,407.95,407.24,407.89,27918.0,396.1789,396.8599,396.1692,396.8015,27918.0
2023-08-16 11:00:00,407.91,408.08,407.72,407.79,59347.0,396.8209,396.9863,396.6361,396.7042,59347.0
2023-08-16 11:10:00,407.76,407.76,407.37,407.53,19942.0,396.675,396.675,396.2956,396.4513,19942.0
2023-08-16 11:20:00,407.52,407.71,407.33,407.49,32442.0,396.4416,396.6264,396.2567,396.4124,32442.0
2023-08-16 11:30:00,407.51,407.51,407.23,407.27,33555.0,396.4318,396.4318,396.1594,396.1983,33555.0
2023-08-16 11:40:00,407.26,407.41,406.76,406.85,18437.0,396.1886,396.3345,395.7022,395.7898,18437.0
2023-08-16 11:50:00,406.82,406.93,406.4,406.62,44034.0,395.7606,395.8676,395.352,395.566,44034.0
2023-08-16 12:00:00,406.52,406.88,406.39,406.44,38555.0,395.4687,395.819,395.3423,395.3909,38555.0
2023-08-16 12:10:00,406.43,406.43,405.95,406.03,77277.0,395.3812,395.3812,394.9142,394.9921,77277.0
2023-08-16 12:20:00,406.0,406.1,405.85,405.95,36163.0,394.9629,395.0602,394.817,394.9142,36163.0
2023-08-16 12:30:00,405.94,406.41,405.87,406.36,28071.0,394.9045,395.3617,394.8364,395.3131,28071.0
2023-08-16 12:40:00,406.37,406.47,406.11,406.14,18158.0,395.3228,395.4201,395.0699,395.0991,18158.0
2023-08-16 12:50:00,406.17,406.2,405.89,405.94,25891.0,395.1283,395.1574,394.8559,394.9045,25891.0
2023-08-16 13:00:00,405.91,406.14,405.31,405.4,63020.0,394.8753,395.0991,394.2916,394.3792,63020.0
2023-08-16 13:10:00,405.39,405.58,405.19,405.38,98168.0,394.3695,394.5543,394.1749,394.3597,98168.0
2023-08-16 13:20:00,405.4,405.66,405.35,405.51,29838.0,394.3792,394.6321,394.3305,394.4862,29838.0
2023-08-16 13:30:00,405.48,405.73,405.29,405.73,21209.0,394.457,394.7002,394.2722,394.7002,21209.0
2023-08-16 13:40:00,405.72,406.67,405.72,406.47,94742.0,394.6905,395.6147,394.6905,395.4201,94742.0
2023-08-16 13:50:00,406.49,406.63,406.32,406.36,19803.0,395.4396,395.5757,395.2742,395.3131,19803.0
2023-08-16 14:00:00,406.38,406.38,405.36,405.77,108317.0,395.3325,395.3325,394.3403,394.7391,108317.0
2023-08-16 14:10:00,405.64,406.27,405.08,406.24,90451.0,394.6127,395.2255,394.0679,395.1963,90451.0
2023-08-16 14:20:00,406.29,406.89,406.19,406.68,48303.0,395.245,395.8287,395.1477,395.6244,48303.0
2023-08-16 14:30:00,406.77,407.11,406.6,406.7,43971.0,395.7119,396.0427,395.5466,395.6438,43971.0
2023-08-16 14:40:00,406.66,406.72,405.9,405.94,42963.0,395.6049,395.6633,394.8656,394.9045,42963.0
2023-08-16 14:50:00,405.91,405.99,405.6,405.94,51244.0,394.8753,394.9531,394.5737,394.9045,51244.0
2023-08-16 15:00:00,405.92,405.92,405.2,405.32,47676.0,394.885,394.885,394.1846,394.3014,47676.0
2023-08-16 15:10:00,405.3,405.43,404.09,404.35,116341.0,394.2819,394.4084,393.1048,393.3577,116341.0
2023-08-16 15:20:00,404.34,404.65,404.14,404.38,67699.0,393.348,393.6496,393.1534,393.3869,67699.0
2023-08-16 15:30:00,404.4,404.87,404.15,404.48,85373.0,393.4064,393.8636,393.1632,393.4842,85373.0
2023-08-16 15:40:00,404.49,404.68,404.21,404.6,83148.0,393.4939,393.6788,393.2215,393.6009,83148.0
2023-08-16 15:50:00,404.57,404.65,403.87,403.95,256433.0,393.5717,393.6496,392.8908,392.9686,256433.0
2023-08-17 09:30:00,405.33,405.58,404.9,405.0,183735.0,394.3111,394.5543,393.8928,393.9901,183735.0
2023-08-17 09:40:00,404.93,405.38,404.62,404.73,75869.0,393.922,394.3597,393.6204,393.7274,75869.0
2023-08-17 09:50:00,404.69,404.91,404.16,404.66,126487.0,393.6885,393.9025,393.1729,393.6593,126487.0
2023-08-17 10:00:00,404.67,404.95,404.24,404.83,99644.0,393.669,393.9414,393.2507,393.8247,99644.0
2023-08-17 10:10:00,404.85,404.9,404.24,404.49,84354.0,393.8441,393.8928,393.2507,393.4939,84354.0
2023-08-17 10:20:00,404.55,404.74,404.28,404.4,29822.0,393.5523,393.7371,393.2896,393.4064,29822.0
2023-08-17 10:30:00,404.41,404.59,403.72,404.03,69195.0,393.4161,393.5912,392.7449,393.0464,69195.0
2023-08-17 10:40:00,404.0,404.36,403.91,404.36,84131.0,393.0172,393.3675,392.9297,393.3675,84131.0
2023-08-17 10:50:00,404.36,404.78,404.27,404.29,71074.0,393.3675,393.776,393.2799,393.2994,71074.0
2023-08-17 11:00:00,404.25,404.33,403.89,403.94,71600.0,393.2604,393.3383,392.9102,392.9589,71600.0
2023-08-17 11:10:00,403.94,404.14,403.86,403.86,95940.0,392.9589,393.1534,392.881,392.881,95940.0
2023-08-17 11:20:00,403.91,404.04,403.64,403.67,131343.0,392.9297,393.0562,392.667,392.6962,131343.0
2023-08-17 11:30:00,403.67,403.78,403.4,403.59,76391.0,392.6962,392.8032,392.4336,392.6184,76391.0
2023-08-17 11:40:00,403.56,403.92,403.34,403.41,78531.0,392.5892,392.9394,392.3752,392.4433,78531.0
2023-08-17 11:50:00,403.38,403.92,403.35,403.85,68722.0,392.4141,392.9394,392.3849,392.8713,68722.0
2023-08-17 12:00:00,403.91,403.92,403.34,403.51,50467.0,392.9297,392.9394,392.3752,392.5406,50467.0
2023-08-17 12:10:00,403.53,403.98,403.53,403.91,103529.0,392.56,392.9978,392.56,392.9297,103529.0
2023-08-17 12:20:00,403.88,404.8,403.79,404.59,62642.0,392.9005,393.7955,392.813,393.5912,62642.0
2023-08-17 12:30:00,404.62,404.69,404.09,404.12,57506.0,393.6204,393.6885,393.1048,393.134,57506.0
2023-08-17 12:40:00,404.08,404.35,403.99,404.23,139576.0,393.0951,393.3577,393.0075,393.241,139576.0
2023-08-17 12:50:00,404.24,404.73,404.24,404.71,110655.0,393.2507,393.7274,393.2507,393.7079,110655.0
2023-08-17 13:00:00,404.78,404.81,404.28,404.28,46969.0,393.776,393.8052,393.2896,393.2896,46969.0
2023-08-17 13:10:00,404.26,404.42,404.1,404.14,48093.0,393.2702,393.4258,393.1145,393.1534,48093.0
2023-08-17 13:20:00,404.02,404.02,403.51,403.64,40321.0,393.0367,393.0367,392.5406,392.667,40321.0
2023-08-17 13:30:00,403.55,403.58,403.36,403.44,54438.0,392.5795,392.6087,392.3946,392.4725,54438.0
2023-08-17 13:40:00,403.46,403.5,402.9,402.97,55321.0,392.4919,392.5308,391.9471,392.0152,55321.0
2023-08-17 13:50:00,403.0,403.28,402.98,403.17,33474.0,392.0444,392.3168,392.025,392.2098,33474.0
2023-08-17 14:00:00,403.18,403.19,402.74,403.04,40691.0,392.2195,392.2293,391.7915,392.0833,40691.0
2023-08-17 14:10:00,403.03,403.06,402.58,402.68,42310.0,392.0736,392.1028,391.6358,391.7331,42310.0
2023-08-17 14:20:00,402.65,403.01,402.49,402.91,74386.0,391.7039,392.0542,391.5483,391.9569,74386.0
2023-08-17 14:30:00,402.91,402.91,402.4,402.69,48233.0,391.9569,391.9569,391.4607,391.7429,48233.0
2023-08-17 14:40:00,402.68,402.69,401.93,402.19,94494.0,391.7331,391.7429,391.0035,391.2564,94494.0
2023-08-17 14:50:00,402.18,402.35,401.5,401.72,90391.0,391.2467,391.4121,390.5852,390.7992,90391.0
2023-08-17 15:00:00,401.64,401.9,401.09,401.1,57661.0,390.7214,390.9743,390.1864,390.1961,57661.0
2023-08-17 15:10:00,401.11,401.16,400.37,401.0,136972.0,390.2058,390.2544,389.4859,390.0988,136972.0
2023-08-17 15:20:00,401.01,401.34,400.5,401.31,131944.0,390.1085,390.4296,389.6124,390.4004,131944.0
2023-08-17 15:30:00,401.34,401.48,400.81,401.01,87419.0,390.4296,390.5657,389.914,390.1085,87419.0
2023-08-17 15:40:00,401.06,401.25,400.57,400.82,92798.0,390.1572,390.342,389.6805,389.9237,92798.0
2023-08-17 15:50:00,400.87,401.68,400.77,400.8,436109.0,389.9723,390.7603,389.8751,389.9042,436109.0
2023-08-18 09:30:00,398.17,399.36,397.85,399.31,443936.0,387.3457,388.5034,387.0344,388.4547,443936.0
2023-08-18 09:40:00,399.32,399.51,398.86,399.48,126510.0,388.4645,388.6493,388.017,388.6201,126510.0
2023-08-18 09:50:00,399.46,399.88,398.87,398.95,122832.0,388.6007,389.0092,388.0267,388.1045,122832.0
2023-08-18 10:00:00,398.93,399.14,398.62,399.12,126237.0,388.0851,388.2894,387.7835,388.2699,126237.0
2023-08-18 10:10:00,399.07,399.13,398.25,398.97,93373.0,388.2213,388.2796,387.4236,388.124,93373.0
2023-08-18 10:20:00,398.96,399.32,398.6,398.61,81558.0,388.1143,388.4645,387.764,387.7738,81558.0
2023-08-18 10:30:00,398.59,399.57,398.55,399.37,87926.0,387.7543,388.7077,387.7154,388.5131,87926.0
2023-08-18 10:40:00,399.32,399.75,399.32,399.59,53001.0,388.4645,388.8828,388.4645,388.7271,53001.0
2023-08-18 10:50:00,399.62,399.7,399.17,399.7,50088.0,388.7563,388.8341,388.3185,388.8341,50088.0
2023-08-18 11:00:00,399.76,400.22,399.76,399.85,83349.0,388.8925,389.34,388.8925,388.9801,83349.0
2023-08-18 11:10:00,399.93,400.65,399.93,400.34,56508.0,389.0579,389.7583,389.0579,389.4567,56508.0
2023-08-18 11:20:00,400.36,400.54,399.91,399.93,49180.0,389.4762,389.6513,389.0384,389.0579,49180.0
2023-08-18 11:30:00,399.92,400.22,399.8,399.81,70336.0,389.0482,389.34,388.9314,388.9411,70336.0
2023-08-18 11:40:00,399.85,400.22,399.42,400.2,63490.0,388.9801,389.34,388.5618,389.3205,63490.0
2023-08-18 11:50:00,400.22,401.07,400.18,401.0,80629.0,389.34,390.1669,389.3011,390.0988,80629.0
2023-08-18 12:00:00,400.99,401.1,400.77,401.02,82354.0,390.0891,390.1961,389.8751,390.1183,82354.0
2023-08-18 12:10:00,401.02,401.09,400.36,400.43,51349.0,390.1183,390.1864,389.4762,389.5443,51349.0
2023-08-18 12:20:00,400.47,400.64,400.31,400.35,36441.0,389.5832,389.7486,389.4276,389.4665,36441.0
2023-08-18 12:30:00,400.32,400.73,400.25,400.64,25765.0,389.4373,389.8361,389.3692,389.7486,25765.0
2023-08-18 12:40:00,400.62,401.03,400.58,400.92,35985.0,389.7291,390.128,389.6902,390.021,35985.0
2023-08-18 12:50:00,400.96,401.07,400.4,400.49,36937.0,390.0599,390.1669,389.5151,389.6027,36937.0
2023-08-18 13:00:00,400.47,400.73,400.17,400.33,59628.0,389.5832,389.8361,389.2914,389.447,59628.0
2023-08-18 13:10:00,400.32,400.32,399.98,399.98,38138.0,389.4373,389.4373,389.1065,389.1065,38138.0
2023-08-18 13:20:00,400.0,400.18,399.45,400.15,53789.0,389.126,389.3011,388.5909,389.2719,53789.0
2023-08-18 13:30:00,400.17,400.43,399.96,400.02,74152.0,389.2914,389.5443,389.0871,389.1454,74152.0
2023-08-18 13:40:00,399.94,400.52,399.85,400.46,41941.0,389.0676,389.6318,388.9801,389.5735,41941.0
2023-08-18 13:50:00,400.45,400.66,400.29,400.49,54756.0,389.5637,389.768,389.4081,389.6027,54756.0
2023-08-18 14:00:00,400.51,400.85,400.48,400.57,32691.0,389.6221,389.9529,389.5929,389.6805,32691.0
2023-08-18 14:10:00,400.58,400.76,400.12,400.56,41936.0,389.6902,389.8653,389.2427,389.6708,41936.0
2023-08-18 14:20:00,400.53,400.76,400.3,400.56,50974.0,389.6416,389.8653,389.4178,389.6708,50974.0
2023-08-18 14:30:00,400.55,401.1,400.51,401.04,50213.0,389.661,390.1961,389.6221,390.1377,50213.0
2023-08-18 14:40:00,401.08,401.3,400.78,400.98,58836.0,390.1766,390.3906,389.8848,390.0793,58836.0
2023-08-18 14:50:00,401.02,401.02,400.49,400.54,61994.0,390.1183,390.1183,389.6027,389.6513,61994.0
2023-08-18 15:00:00,400.56,400.8,400.15,400.45,59565.0,389.6708,389.9042,389.2719,389.5637,59565.0
2023-08-18 15:10:00,400.45,400.5,400.01,400.27,52767.0,389.5637,389.6124,389.1357,389.3886,52767.0
2023-08-18 15:20:00,400.3,400.75,400.19,400.72,30116.0,389.4178,389.8556,389.3108,389.8264,30116.0
2023-08-18 15:30:00,400.72,400.79,400.52,400.73,47850.0,389.8264,389.8945,389.6318,389.8361,47850.0
2023-08-18 15:40:00,400.75,402.02,400.75,401.72,104521.0,389.8556,391.0911,389.8556,390.7992,104521.0
2023-08-18 15:50:00,401.75,401.91,400.47,401.03,276981.0,390.8284,390.9841,389.5832,390.128,276981.0
2023-08-21 09:30:00,402.05,403.0,401.85,402.94,179340.0,391.1203,392.0444,390.9257,391.9861,179340.0
2023-08-21 09:40:00,402.95,402.97,402.13,402.33,50603.0,391.9958,392.0152,391.1981,391.3926,50603.0
2023-08-21 09:50:00,402.33,403.06,401.96,403.06,49857.0,391.3926,392.1028,391.0327,392.1028,49857.0
2023-08-21 10:00:00,403.11,403.23,402.65,402.98,36085.0,392.1514,392.2682,391.7039,392.025,36085.0
2023-08-21 10:10:00,402.94,402.99,402.02,402.26,48397.0,391.9861,392.0347,391.0911,391.3245,48397.0
2023-08-21 10:20:00,402.27,402.27,401.1,401.17,94628.0,391.3343,391.3343,390.1961,390.2642,94628.0
2023-08-21 10:30:00,401.18,401.35,400.98,401.2,78280.0,390.2739,390.4393,390.0793,390.2934,78280.0
2023-08-21 10:40:00,401.24,401.58,401.19,401.39,53927.0,390.3323,390.663,390.2836,390.4782,53927.0
2023-08-21 10:50:00,401.43,401.43,401.01,401.28,47287.0,390.5171,390.5171,390.1085,390.3712,47287.0
2023-08-21 11:00:00,401.29,401.55,401.03,401.13,72699.0,390.3809,390.6338,390.128,390.2253,72699.0
2023-08-21 11:10:00,401.16,401.16,400.46,400.8,47609.0,390.2544,390.2544,389.5735,389.9042,47609.0
2023-08-21 11:20:00,400.8,400.89,400.42,400.57,46985.0,389.9042,389.9918,389.5346,389.6805,46985.0
2023-08-21 11:30:00,400.55,401.01,400.47,400.51,49404.0,389.661,390.1085,389.5832,389.6221,49404.0
2023-08-21 11:40:00,400.57,400.57,400.08,400.11,31541.0,389.6805,389.6805,389.2038,389.233,31541.0
2023-08-21 11:50:00,400.07,400.33,399.99,400.24,42132.0,389.1941,389.447,389.1163,389.3595,42132.0
2023-08-21 12:00:00,400.19,400.54,400.19,400.38,38566.0,389.3108,389.6513,389.3108,389.4957,38566.0
2023-08-21 12:10:00,400.36,401.02,400.17,400.96,48293.0,389.4762,390.1183,389.2914,390.0599,48293.0
2023-08-21 12:20:00,400.89,401.45,400.89,401.45,34596.0,389.9918,390.5366,389.9918,390.5366,34596.0
2023-08-21 12:30:00,401.46,401.5,401.15,401.28,27883.0,390.5463,390.5852,390.2447,390.3712,27883.0
2023-08-21 12:40:00,401.37,401.72,401.33,401.68,25170.0,390.4587,390.7992,390.4198,390.7603,25170.0
2023-08-21 12:50:00,401.7,401.88,401.36,401.8,36084.0,390.7798,390.9549,390.449,390.8771,36084.0
2023-08-21 13:00:00,401.82,401.93,401.5,401.76,43263.0,390.8965,391.0035,390.5852,390.8381,43263.0
2023-08-21 13:10:00,401.79,401.98,401.54,401.97,39649.0,390.8673,391.0522,390.6241,391.0424,39649.0
2023-08-21 13:20:00,401.98,402.55,401.98,402.34,78852.0,391.0522,391.6067,391.0522,391.4024,78852.0
2023-08-21 13:30:00,402.35,402.72,402.26,402.49,66974.0,391.4121,391.772,391.3245,391.5483,66974.0
2023-08-21 13:40:00,402.62,402.85,402.6,402.69,136911.0,391.6748,391.8985,391.6553,391.7429,136911.0
2023-08-21 13:50:00,402.75,402.77,402.29,402.46,32565.0,391.8012,391.8207,391.3537,391.5191,32565.0
2023-08-21 14:00:00,402.49,402.8,402.36,402.7,55068.0,391.5483,391.8499,391.4218,391.7526,55068.0
2023-08-21 14:10:00,402.69,403.06,402.69,402.87,39518.0,391.7429,392.1028,391.7429,391.918,39518.0
2023-08-21 14:20:00,402.88,403.07,402.59,402.74,50629.0,391.9277,392.1125,391.6456,391.7915,50629.0
2023-08-21 14:30:00,402.82,403.05,402.67,402.97,31440.0,391.8693,392.0931,391.7234,392.0152,31440.0
2023-08-21 14:40:00,403.02,403.54,402.98,403.53,45948.0,392.0639,392.5697,392.025,392.56,45948.0
2023-08-21 14:50:00,403.58,403.58,403.26,403.36,34251.0,392.6087,392.6087,392.2974,392.3946,34251.0
2023-08-21 15:00:00,403.45,403.81,403.44,403.65,36140.0,392.4822,392.8324,392.4725,392.6768,36140.0
2023-08-21 15:10:00,403.61,403.93,403.52,403.78,30025.0,392.6378,392.9491,392.5503,392.8032,30025.0
2023-08-21 15:20:00,403.79,404.01,403.67,403.71,50455.0,392.813,393.027,392.6962,392.7351,50455.0
2023-08-21 15:30:00,403.69,404.0,403.64,403.92,44520.0,392.7157,393.0172,392.667,392.9394,44520.0
2023-08-21 15:40:00,403.94,404.39,403.94,403.99,95433.0,392.9589,393.3966,392.9589,393.0075,95433.0
2023-08-21 15:50:00,403.98,404.16,403.48,403.7,194963.0,392.9978,393.1729,392.5114,392.7254,194963.0
2023-08-22 09:30:00,405.35,405.4,404.62,404.68,141815.0,394.3305,394.3792,393.6204,393.6788,141815.0
2023-08-22 09:40:00,404.62,404.83,404.26,404.52,67949.0,393.6204,393.8247,393.2702,393.5231,67949.0
2023-08-22 09:50:00,404.5,404.54,403.92,403.96,47376.0,393.5037,393.5426,392.9394,392.9783,47376.0
2023-08-22 10:00:00,403.94,404.34,403.75,403.93,42894.0,392.9589,393.348,392.774,392.9491,42894.0
2023-08-22 10:10:00,403.86,404.61,403.86,404.46,36063.0,392.881,393.6107,392.881,393.4647,36063.0
2023-08-22 10:20:00,404.45,404.65,403.78,403.88,36034.0,393.455,393.6496,392.8032,392.9005,36034.0
2023-08-22 10:30:00,403.84,403.84,403.05,403.49,74193.0,392.8616,392.8616,392.0931,392.5211,74193.0
2023-08-22 10:40:00,403.51,403.66,403.23,403.62,20491.0,392.5406,392.6865,392.2682,392.6476,20491.0
2023-08-22 10:50:00,403.54,404.16,403.54,404.07,34886.0,392.5697,393.1729,392.5697,393.0853,34886.0
2023-08-22 11:00:00,404.08,404.14,403.48,403.53,57234.0,393.0951,393.1534,392.5114,392.56,57234.0
2023-08-22 11:10:00,403.53,404.0,403.3,403.59,29188.0,392.56,393.0172,392.3363,392.6184,29188.0
2023-08-22 11:20:00,403.57,404.01,403.57,403.74,28091.0,392.5989,393.027,392.5989,392.7643,28091.0
2023-08-22 11:30:00,403.73,403.98,403.44,403.53,63786.0,392.7546,392.9978,392.4725,392.56,63786.0
2023-08-22 11:40:00,403.52,403.6,403.29,403.46,24263.0,392.5503,392.6281,392.3265,392.4919,24263.0
2023-08-22 11:50:00,403.49,403.49,402.98,403.07,35248.0,392.5211,392.5211,392.025,392.1125,35248.0
2023-08-22 12:00:00,403.06,403.22,402.93,402.96,44620.0,392.1028,392.2584,391.9763,392.0055,44620.0
2023-08-22 12:10:00,403.0,403.0,402.22,402.54,46714.0,392.0444,392.0444,391.2856,391.5969,46714.0
2023-08-22 12:20:00,402.55,402.99,402.47,402.93,24016.0,391.6067,392.0347,391.5288,391.9763,24016.0
2023-08-22 12:30:00,402.96,403.36,402.69,403.36,41127.0,392.0055,392.3946,391.7429,392.3946,41127.0
2023-08-22 12:40:00,403.35,403.57,403.28,403.33,30585.0,392.3849,392.5989,392.3168,392.3655,30585.0
2023-08-22 12:50:00,403.33,403.7,403.03,403.08,54284.0,392.3655,392.7254,392.0736,392.1223,54284.0
2023-08-22 13:00:00,403.07,403.07,402.32,402.74,53389.0,392.1125,392.1125,391.3829,391.7915,53389.0
2023-08-22 13:10:00,402.72,402.85,402.12,402.35,56758.0,391.772,391.8985,391.1884,391.4121,56758.0
2023-08-22 13:20:00,402.31,402.7,402.26,402.65,30660.0,391.3732,391.7526,391.3245,391.7039,30660.0
2023-08-22 13:30:00,402.65,402.8,402.4,402.4,77818.0,391.7039,391.8499,391.4607,391.4607,77818.0
2023-08-22 13:40:00,402.47,402.58,402.2,402.31,31041.0,391.5288,391.6358,391.2662,391.3732,31041.0
2023-08-22 13:50:00,402.34,402.65,402.17,402.6,31804.0,391.4024,391.7039,391.237,391.6553,31804.0
2023-08-22 14:00:00,402.53,402.79,402.21,402.77,42977.0,391.5872,391.8401,391.2759,391.8207,42977.0
2023-08-22 14:10:00,402.73,402.84,402.36,402.47,35073.0,391.7818,391.8888,391.4218,391.5288,35073.0
2023-08-22 14:20:00,402.46,403.04,402.3,402.96,51496.0,391.5191,392.0833,391.3635,392.0055,51496.0
2023-08-22 14:30:00,403.0,403.27,402.94,403.14,27475.0,392.0444,392.3071,391.9861,392.1806,27475.0
2023-08-22 14:40:00,403.17,403.17,402.45,402.62,49663.0,392.2098,392.2098,391.5094,391.6748,49663.0
2023-08-22 14:50:00,402.6,402.91,402.53,402.91,19770.0,391.6553,391.9569,391.5872,391.9569,19770.0
2023-08-22 15:00:00,402.9,403.46,402.87,403.41,40920.0,391.9471,392.4919,391.918,392.4433,40920.0
2023-08-22 15:10:00,403.44,403.8,403.25,403.28,50089.0,392.4725,392.8227,392.2876,392.3168,50089.0
2023-08-22 15:20:00,403.29,403.36,402.72,402.92,58684.0,392.3265,392.3946,391.772,391.9666,58684.0
2023-08-22 15:30:00,402.89,402.89,402.16,402.19,83820.0,391.9374,391.9374,391.2273,391.2564,83820.0
2023-08-22 15:40:00,402.17,402.34,402.06,402.16,72318.0,391.237,391.4024,391.13,391.2273,72318.0
2023-08-22 15:50:00,402.15,402.78,402.13,402.55,125096.0,391.2175,391.8304,391.1981,391.6067,125096.0
2023-08-23 09:30:00,403.57,404.1,403.47,403.72,203642.0,392.5989,393.1145,392.5017,392.7449,203642.0
2023-08-23 09:40:00,403.81,404.48,403.66,404.19,99838.0,392.8324,393.4842,392.6865,393.2021,99838.0
2023-08-23 09:50:00,404.23,404.84,403.91,404.57,61472.0,393.241,393.8344,392.9297,393.5717,61472.0
2023-08-23 10:00:00,404.66,405.15,404.49,405.1,115840.0,393.6593,394.136,393.4939,394.0873,115840.0
2023-08-23 10:10:00,405.08,405.33,404.91,404.99,73896.0,394.0679,394.3111,393.9025,393.9803,73896.0
2023-08-23 10:20:00,405.07,405.35,404.77,405.12,70246.0,394.0582,394.3305,393.7663,394.1068,70246.0
2023-08-23 10:30:00,405.15,405.29,404.88,405.05,51153.0,394.136,394.2722,393.8733,394.0387,51153.0
2023-08-23 10:40:00,405.03,406.01,404.98,405.98,131101.0,394.0192,394.9726,393.9706,394.9434,131101.0
2023-08-23 10:50:00,405.97,406.12,405.87,406.05,47863.0,394.9337,395.0796,394.8364,395.0115,47863.0
2023-08-23 11:00:00,406.05,406.19,405.7,406.0,37525.0,395.0115,395.1477,394.671,394.9629,37525.0
2023-08-23 11:10:00,406.02,406.16,405.92,406.03,32608.0,394.9823,395.1185,394.885,394.9921,32608.0
2023-08-23 11:20:00,406.06,406.4,406.01,406.26,37087.0,395.0212,395.352,394.9726,395.2158,37087.0
2023-08-23 11:30:00,406.28,406.4,405.95,406.1,52558.0,395.2353,395.352,394.9142,395.0602,52558.0
2023-08-23 11:40:00,406.13,406.13,405.85,405.96,34204.0,395.0893,395.0893,394.817,394.924,34204.0
2023-08-23 11:50:00,406.04,406.47,405.97,406.39,41286.0,395.0018,395.4201,394.9337,395.3423,41286.0
2023-08-23 12:00:00,406.36,406.43,406.1,406.11,42586.0,395.3131,395.3812,395.0602,395.0699,42586.0
2023-08-23 12:10:00,406.13,406.35,406.06,406.12,44364.0,395.0893,395.3034,395.0212,395.0796,44364.0
2023-08-23 12:20:00,406.15,406.33,406.12,406.16,28623.0,395.1088,395.2839,395.0796,395.1185,28623.0
2023-08-23 12:30:00,406.21,406.46,406.1,406.46,38589.0,395.1672,395.4104,395.0602,395.4104,38589.0
2023-08-23 12:40:00,406.45,406.63,406.4,406.58,40632.0,395.4006,395.5757,395.352,395.5271,40632.0
2023-08-23 12:50:00,406.59,406.71,406.26,406.3,16188.0,395.5368,395.6536,395.2158,395.2547,16188.0
2023-08-23 13:00:00,406.3,406.73,406.26,406.71,19014.0,395.2547,395.673,395.2158,395.6536,19014.0
2023-08-23 13:10:00,406.74,407.18,406.64,407.16,39282.0,395.6828,396.1108,395.5855,396.0913,39282.0
2023-08-23 13:20:00,407.15,407.32,407.11,407.26,35620.0,396.0816,396.247,396.0427,396.1886,35620.0
2023-08-23 13:30:00,407.27,407.6,407.25,407.32,39998.0,396.1983,396.5194,396.1789,396.247,39998.0
2023-08-23 13:40:00,407.35,407.6,407.32,407.59,36114.0,396.2762,396.5194,396.247,396.5096,36114.0
2023-08-23 13:50:00,407.54,407.67,407.48,407.56,24247.0,396.461,396.5875,396.4026,396.4805,24247.0
2023-08-23 14:00:00,407.54,407.58,407.3,407.35,43427.0,396.461,396.4999,396.2275,396.2762,43427.0
2023-08-23 14:10:00,407.36,407.37,406.86,406.96,76717.0,396.2859,396.2956,395.7995,395.8968,76717.0
2023-08-23 14:20:00,406.94,407.23,406.75,407.04,29341.0,395.8773,396.1594,395.6925,395.9746,29341.0
2023-08-23 14:30:00,407.04,407.05,406.56,406.65,64103.0,395.9746,395.9843,395.5076,395.5952,64103.0
2023-08-23 14:40:00,406.66,406.87,406.61,406.79,35913.0,395.6049,395.8092,395.5563,395.7314,35913.0
2023-08-23 14:50:00,406.79,406.92,406.68,406.81,30120.0,395.7314,395.8579,395.6244,395.7509,30120.0
2023-08-23 15:00:00,406.74,407.21,406.5,407.06,69243.0,395.6828,396.14,395.4493,395.9941,69243.0
2023-08-23 15:10:00,407.05,407.21,406.97,407.07,45768.0,395.9843,396.14,395.9065,396.0038,45768.0
2023-08-23 15:20:00,407.09,407.25,406.86,407.2,46681.0,396.0232,396.1789,395.7995,396.1303,46681.0
2023-08-23 15:30:00,407.23,407.26,407.0,407.21,75960.0,396.1594,396.1886,395.9357,396.14,75960.0
2023-08-23 15:40:00,407.25,407.44,407.2,407.25,83391.0,396.1789,396.3637,396.1303,396.1789,83391.0
2023-08-23 15:50:00,407.25,407.34,406.52,407.02,192611.0,396.1789,396.2664,395.4687,395.9551,192611.0
2023-08-24 09:30:00,408.6,408.92,407.73,407.82,214268.0,397.4922,397.8035,396.6458,396.7334,214268.0
2023-08-24 09:40:00,407.88,407.98,407.49,407.65,63691.0,396.7918,396.889,396.4124,396.568,63691.0
2023-08-24 09:50:00,407.67,408.87,407.5,408.82,77240.0,396.5875,397.7549,396.4221,397.7062,77240.0
2023-08-24 10:00:00,408.94,409.08,407.64,407.71,63868.0,397.8229,397.9591,396.5583,396.6264,63868.0
2023-08-24 10:10:00,407.67,407.67,406.89,407.02,98762.0,396.5875,396.5875,395.8287,395.9551,98762.0
2023-08-24 10:20:00,406.96,407.34,406.27,406.29,70790.0,395.8968,396.2664,395.2255,395.245,70790.0
2023-08-24 10:30:00,406.28,406.33,405.68,406.21,80080.0,395.2353,395.2839,394.6516,395.1672,80080.0
2023-08-24 10:40:00,406.24,406.36,405.29,405.37,42955.0,395.1963,395.3131,394.2722,394.35,42955.0
2023-08-24 10:50:00,405.37,405.96,405.29,405.3,55397.0,394.35,394.924,394.2722,394.2819,55397.0
2023-08-24 11:00:00,405.28,405.28,404.56,404.81,74476.0,394.2624,394.2624,393.562,393.8052,74476.0
2023-08-24 11:10:00,404.8,405.02,404.55,404.82,35830.0,393.7955,394.0095,393.5523,393.815,35830.0
2023-08-24 11:20:00,404.79,404.97,404.43,404.89,122607.0,393.7858,393.9609,393.4356,393.883,122607.0
2023-08-24 11:30:00,404.88,404.88,404.13,404.16,50302.0,393.8733,393.8733,393.1437,393.1729,50302.0
2023-08-24 11:40:00,404.16,404.29,403.83,404.06,42418.0,393.1729,393.2994,392.8519,393.0756,42418.0
2023-08-24 11:50:00,404.04,404.08,403.53,403.56,30485.0,393.0562,393.0951,392.56,392.5892,30485.0
2023-08-24 12:00:00,403.59,404.26,403.52,404.05,37150.0,392.6184,393.2702,392.5503,393.0659,37150.0
2023-08-24 12:10:00,404.02,404.65,404.02,404.33,23193.0,393.0367,393.6496,393.0367,393.3383,23193.0
2023-08-24 12:20:00,404.37,404.66,404.21,404.3,25101.0,393.3772,393.6593,393.2215,393.3091,25101.0
2023-08-24 12:30:00,404.28,404.69,404.23,404.63,21917.0,393.2896,393.6885,393.241,393.6301,21917.0
2023-08-24 12:40:00,404.62,405.0,404.6,404.8,22492.0,393.6204,393.9901,393.6009,393.7955,22492.0
2023-08-24 12:50:00,404.85,404.9,404.18,404.19,23349.0,393.8441,393.8928,393.1923,393.2021,23349.0
2023-08-24 13:00:00,404.24,404.31,403.8,404.23,38366.0,393.2507,393.3188,392.8227,393.241,38366.0
2023-08-24 13:10:00,404.22,404.34,403.78,403.81,28339.0,393.2313,393.348,392.8032,392.8324,28339.0
2023-08-24 13:20:00,403.79,403.88,403.39,403.5,29159.0,392.813,392.9005,392.4238,392.5308,29159.0
2023-08-24 13:30:00,403.48,403.9,403.43,403.88,36272.0,392.5114,392.92,392.4627,392.9005,36272.0
2023-08-24 13:40:00,403.87,404.0,403.6,403.73,39472.0,392.8908,393.0172,392.6281,392.7546,39472.0
2023-08-24 13:50:00,403.67,403.72,403.44,403.66,45312.0,392.6962,392.7449,392.4725,392.6865,45312.0
2023-08-24 14:00:00,403.77,404.06,403.62,403.84,47765.0,392.7935,393.0756,392.6476,392.8616,47765.0
2023-08-24 14:10:00,403.86,404.16,403.49,403.51,32857.0,392.881,393.1729,392.5211,392.5406,32857.0
2023-08-24 14:20:00,403.48,403.81,403.38,403.5,26673.0,392.5114,392.8324,392.4141,392.5308,26673.0
2023-08-24 14:30:00,403.59,403.71,403.1,403.27,25111.0,392.6184,392.7351,392.1417,392.3071,25111.0
2023-08-24 14:40:00,403.2,403.4,402.93,403.1,48875.0,392.239,392.4336,391.9763,392.1417,48875.0
2023-08-24 14:50:00,403.14,403.55,402.94,403.41,51067.0,392.1806,392.5795,391.9861,392.4433,51067.0
2023-08-24 15:00:00,403.39,403.55,403.13,403.13,38804.0,392.4238,392.5795,392.1709,392.1709,38804.0
2023-08-24 15:10:00,403.11,403.46,403.03,403.34,36600.0,392.1514,392.4919,392.0736,392.3752,36600.0
2023-08-24 15:20:00,403.33,403.68,402.97,403.07,129839.0,392.3655,392.7059,392.0152,392.1125,129839.0
2023-08-24 15:30:00,403.1,403.27,402.53,402.61,87839.0,392.1417,392.3071,391.5872,391.665,87839.0
2023-08-24 15:40:00,402.62,402.69,401.68,401.99,83382.0,391.6748,391.7429,390.7603,391.0619,83382.0
2023-08-24 15:50:00,402.0,402.36,401.4,401.48,253843.0,391.0716,391.4218,390.4879,390.5657,253843.0
2023-08-25 09:30:00,403.08,403.83,403.0,403.58,158657.0,392.1223,392.8519,392.0444,392.6087,158657.0
2023-08-25 09:40:00,403.54,403.7,403.21,403.51,84447.0,392.5697,392.7254,392.2487,392.5406,84447.0
2023-08-25 09:50:00,403.53,403.57,402.96,403.43,33148.0,392.56,392.5989,392.0055,392.4627,33148.0
2023-08-25 10:00:00,403.57,404.27,402.22,402.42,224959.0,392.5989,393.2799,391.2856,391.4802,224959.0
2023-08-25 10:10:00,402.53,405.36,402.46,403.45,194401.0,391.5872,394.3403,391.5191,392.4822,194401.0
2023-08-25 10:20:00,403.48,403.63,401.73,402.04,149063.0,392.5114,392.6573,390.809,391.1105,149063.0
2023-08-25 10:30:00,401.99,402.29,401.25,401.61,134563.0,391.0619,391.3537,390.342,390.6922,134563.0
2023-08-25 10:40:00,401.76,402.33,400.26,400.46,114571.0,390.8381,391.3926,389.3789,389.5735,114571.0
2023-08-25 10:50:00,400.52,400.82,399.82,399.94,109770.0,389.6318,389.9237,388.9509,389.0676,109770.0
2023-08-25 11:00:00,400.06,401.32,399.71,401.24,172572.0,389.1844,390.4101,388.8439,390.3323,172572.0
2023-08-25 11:10:00,401.41,401.86,400.61,401.08,98418.0,390.4977,390.9354,389.7194,390.1766,98418.0
2023-08-25 11:20:00,401.08,402.54,400.67,402.47,109160.0,390.1766,391.5969,389.7778,391.5288,109160.0
2023-08-25 11:30:00,402.47,403.16,401.93,403.0,132027.0,391.5288,392.2001,391.0035,392.0444,132027.0
2023-08-25 11:40:00,403.05,403.05,402.2,402.55,78912.0,392.0931,392.0931,391.2662,391.6067,78912.0
2023-08-25 11:50:00,402.49,402.66,401.26,401.53,91081.0,391.5483,391.7137,390.3517,390.6144,91081.0
2023-08-25 12:00:00,401.49,402.35,401.47,402.17,58705.0,390.5755,391.4121,390.556,391.237,58705.0
2023-08-25 12:10:00,402.35,402.47,401.82,402.23,76788.0,391.4121,391.5288,390.8965,391.2954,76788.0
2023-08-25 12:20:00,402.23,403.19,402.08,403.17,67065.0,391.2954,392.2293,391.1494,392.2098,67065.0
2023-08-25 12:30:00,403.15,403.44,402.96,403.29,42573.0,392.1904,392.4725,392.0055,392.3265,42573.0
2023-08-25 12:40:00,403.28,403.45,402.83,403.08,28170.0,392.3168,392.4822,391.879,392.1223,28170.0
2023-08-25 12:50:00,403.09,403.17,402.43,403.04,33446.0,392.132,392.2098,391.4899,392.0833,33446.0
2023-08-25 13:00:00,403.05,403.27,402.86,402.92,24695.0,392.0931,392.3071,391.9082,391.9666,24695.0
2023-08-25 13:10:00,402.84,403.45,402.56,402.75,70672.0,391.8888,392.4822,391.6164,391.8012,70672.0
2023-08-25 13:20:00,402.77,402.77,402.11,402.5,63442.0,391.8207,391.8207,391.1786,391.558,63442.0
2023-08-25 13:30:00,402.5,402.5,401.91,401.91,45455.0,391.558,391.558,390.9841,390.9841,45455.0
2023-08-25 13:40:00,401.94,402.41,401.9,402.31,27531.0,391.0132,391.4705,390.9743,391.3732,27531.0
2023-08-25 13:50:00,402.35,402.98,402.35,402.98,52212.0,391.4121,392.025,391.4121,392.025,52212.0
2023-08-25 14:00:00,402.96,403.32,402.86,403.18,125292.0,392.0055,392.3557,391.9082,392.2195,125292.0
2023-08-25 14:10:00,403.2,404.0,403.03,403.93,162019.0,392.239,393.0172,392.0736,392.9491,162019.0
2023-08-25 14:20:00,404.0,404.68,404.0,404.63,73570.0,393.0172,393.6788,393.0172,393.6301,73570.0
2023-08-25 14:30:00,404.73,405.05,404.49,404.49,65060.0,393.7274,394.0387,393.4939,393.4939,65060.0
2023-08-25 14:40:00,404.59,404.78,404.12,404.58,42592.0,393.5912,393.776,393.134,393.5815,42592.0
2023-08-25 14:50:00,404.6,405.03,404.49,404.98,40561.0,393.6009,394.0192,393.4939,393.9706,40561.0
2023-08-25 15:00:00,405.12,405.49,404.61,404.99,98094.0,394.1068,394.4667,393.6107,393.9803,98094.0
2023-08-25 15:10:00,405.01,405.2,404.73,405.01,47516.0,393.9998,394.1846,393.7274,393.9998,47516.0
2023-08-25 15:20:00,405.07,405.8,405.06,405.15,69259.0,394.0582,394.7683,394.0484,394.136,69259.0
2023-08-25 15:30:00,405.19,405.36,404.62,404.81,72986.0,394.1749,394.3403,393.6204,393.8052,72986.0
2023-08-25 15:40:00,404.78,405.14,404.44,404.44,134918.0,393.776,394.1263,393.4453,393.4453,134918.0
2023-08-25 15:50:00,404.42,404.55,403.89,404.29,164526.0,393.4258,393.5523,392.9102,393.2994,164526.0
2023-08-28 09:30:00,406.36,407.25,406.14,406.57,172987.0,395.3131,396.1789,395.0991,395.5174,172987.0
2023-08-28 09:40:00,406.63,407.13,406.33,406.78,92499.0,395.5757,396.0622,395.2839,395.7217,92499.0
2023-08-28 09:50:00,406.74,406.77,405.96,406.65,81066.0,395.6828,395.7119,394.924,395.5952,81066.0
2023-08-28 10:00:00,406.78,406.84,406.4,406.7,56623.0,395.7217,395.78,395.352,395.6438,56623.0
2023-08-28 10:10:00,406.74,406.87,406.33,406.64,48024.0,395.6828,395.8092,395.2839,395.5855,48024.0
2023-08-28 10:20:00,406.58,407.2,406.56,407.2,48945.0,395.5271,396.1303,395.5076,396.1303,48945.0
2023-08-28 10:30:00,407.21,407.26,406.63,406.64,53676.0,396.14,396.1886,395.5757,395.5855,53676.0
2023-08-28 10:40:00,406.59,406.65,406.15,406.15,34837.0,395.5368,395.5952,395.1088,395.1088,34837.0
2023-08-28 10:50:00,406.17,406.25,405.61,406.2,47494.0,395.1283,395.2061,394.5835,395.1574,47494.0
2023-08-28 11:00:00,406.19,406.19,405.44,405.76,54940.0,395.1477,395.1477,394.4181,394.7294,54940.0
2023-08-28 11:10:00,405.7,405.86,405.5,405.61,26666.0,394.671,394.8267,394.4765,394.5835,26666.0
2023-08-28 11:20:00,405.67,405.98,405.53,405.65,32479.0,394.6418,394.9434,394.5056,394.6224,32479.0
2023-08-28 11:30:00,405.6,406.1,405.57,406.0,47992.0,394.5737,395.0602,394.5446,394.9629,47992.0
2023-08-28 11:40:00,406.03,406.06,405.17,405.29,77863.0,394.9921,395.0212,394.1554,394.2722,77863.0
2023-08-28 11:50:00,405.28,405.68,405.15,405.68,31575.0,394.2624,394.6516,394.136,394.6516,31575.0
2023-08-28 12:00:00,405.66,405.73,405.37,405.66,25603.0,394.6321,394.7002,394.35,394.6321,25603.0
2023-08-28 12:10:00,405.67,405.83,405.43,405.43,32800.0,394.6418,394.7975,394.4084,394.4084,32800.0
2023-08-28 12:20:00,405.29,405.48,405.2,405.44,19733.0,394.2722,394.457,394.1846,394.4181,19733.0
2023-08-28 12:30:00,405.43,405.82,405.24,405.8,14750.0,394.4084,394.7878,394.2235,394.7683,14750.0
2023-08-28 12:40:00,405.77,406.11,405.66,405.88,33186.0,394.7391,395.0699,394.6321,394.8461,33186.0
2023-08-28 12:50:00,406.02,406.71,406.02,406.68,27571.0,394.9823,395.6536,394.9823,395.6244,27571.0
2023-08-28 13:00:00,406.68,407.3,406.68,406.98,66591.0,395.6244,396.2275,395.6244,395.9162,66591.0
2023-08-28 13:10:00,406.97,407.07,406.58,406.72,27653.0,395.9065,396.0038,395.5271,395.6633,27653.0
2023-08-28 13:20:00,406.75,407.0,406.71,406.85,19546.0,395.6925,395.9357,395.6536,395.7898,19546.0
2023-08-28 13:30:00,406.89,407.03,406.44,406.58,96142.0,395.8287,395.9649,395.3909,395.5271,96142.0
2023-08-28 13:40:00,406.56,406.68,406.24,406.3,113807.0,395.5076,395.6244,395.1963,395.2547,113807.0
2023-08-28 13:50:00,406.24,406.31,405.1,405.37,80064.0,395.1963,395.2644,394.0873,394.35,80064.0
2023-08-28 14:00:00,405.3,405.59,405.21,405.55,60016.0,394.2819,394.564,394.1943,394.5251,60016.0
2023-08-28 14:10:00,405.52,405.58,405.13,405.14,41273.0,394.4959,394.5543,394.1165,394.1263,41273.0
2023-08-28 14:20:00,405.17,405.54,405.17,405.43,33026.0,394.1554,394.5154,394.1554,394.4084,33026.0
2023-08-28 14:30:00,405.47,405.98,405.22,405.59,57592.0,394.4473,394.9434,394.2041,394.564,57592.0
2023-08-28 14:40:00,405.62,405.85,405.62,405.82,24881.0,394.5932,394.817,394.5932,394.7878,24881.0
2023-08-28 14:50:00,405.81,406.09,405.76,405.98,50739.0,394.778,395.0504,394.7294,394.9434,50739.0
2023-08-28 15:00:00,406.03,406.48,405.91,406.48,32921.0,394.9921,395.4298,394.8753,395.4298,32921.0
2023-08-28 15:10:00,406.44,406.46,406.0,406.11,28375.0,395.3909,395.4104,394.9629,395.0699,28375.0
2023-08-28 15:20:00,406.13,406.14,405.62,405.96,68350.0,395.0893,395.0991,394.5932,394.924,68350.0
2023-08-28 15:30:00,405.93,406.37,405.82,406.16,73639.0,394.8948,395.3228,394.7878,395.1185,73639.0
2023-08-28 15:40:00,406.15,407.44,406.08,406.77,236898.0,395.1088,396.3637,395.0407,395.7119,236898.0
2023-08-28 15:50:00,406.78,407.02,406.49,406.83,347582.0,395.7217,395.9551,395.4396,395.7703,347582.0
2023-08-29 09:30:00,406.78,407.23,406.57,407.1,114129.0,395.7217,396.1594,395.5174,396.033,114129.0
2023-08-29 09:40:00,407.09,408.12,407.08,408.0,76492.0,396.0232,397.0252,396.0135,396.9085,76492.0
2023-08-29 09:50:00,408.09,408.17,407.58,407.8,57823.0,396.9961,397.0739,396.4999,396.7139,57823.0
2023-08-29 10:00:00,407.91,409.13,407.91,408.92,126079.0,396.8209,398.0078,396.8209,397.8035,126079.0
2023-08-29 10:10:00,408.97,409.74,408.6,409.57,70657.0,397.8521,398.6012,397.4922,398.4358,70657.0
2023-08-29 10:20:00,409.59,409.89,409.51,409.81,49724.0,398.4553,398.7471,398.3775,398.6693,49724.0
2023-08-29 10:30:00,409.85,410.54,409.75,409.75,97059.0,398.7082,399.3795,398.6109,398.6109,97059.0
2023-08-29 10:40:00,409.75,409.95,409.39,409.75,73023.0,398.6109,398.8055,398.2607,398.6109,73023.0
2023-08-29 10:50:00,409.72,410.06,409.4,409.67,99498.0,398.5817,398.9125,398.2704,398.5331,99498.0
2023-08-29 11:00:00,409.65,410.1,409.61,409.91,73387.0,398.5136,398.9514,398.4747,398.7666,73387.0
2023-08-29 11:10:00,409.96,410.41,409.9,410.38,47798.0,398.8152,399.253,398.7569,399.2238,47798.0
2023-08-29 11:20:00,410.41,410.72,410.26,410.62,42795.0,399.253,399.5546,399.1071,399.4573,42795.0
2023-08-29 11:30:00,410.64,411.43,410.64,411.43,42976.0,399.4767,400.2453,399.4767,400.2453,42976.0
2023-08-29 11:40:00,411.41,411.64,411.24,411.29,42388.0,400.2258,400.4495,400.0604,400.1091,42388.0
2023-08-29 11:50:00,411.31,411.57,411.17,411.3,23932.0,400.1285,400.3815,399.9923,400.1188,23932.0
2023-08-29 12:00:00,411.27,411.49,411.23,411.45,43528.0,400.0896,400.3036,400.0507,400.2647,43528.0
2023-08-29 12:10:00,411.45,411.58,411.34,411.52,21621.0,400.2647,400.3912,400.1577,400.3328,21621.0
2023-08-29 12:20:00,411.54,412.07,411.52,411.98,32427.0,400.3523,400.8679,400.3328,400.7803,32427.0
2023-08-29 12:30:00,412.05,412.05,411.61,411.71,70195.0,400.8484,400.8484,400.4204,400.5176,70195.0
2023-08-29 12:40:00,411.68,411.73,411.39,411.43,31983.0,400.4885,400.5371,400.2063,400.2453,31983.0
2023-08-29 12:50:00,411.48,411.73,411.32,411.69,20890.0,400.2939,400.5371,400.1382,400.4982,20890.0
2023-08-29 13:00:00,411.71,411.99,411.59,411.96,26148.0,400.5176,400.79,400.4009,400.7609,26148.0
2023-08-29 13:10:00,411.98,411.98,411.67,411.69,28444.0,400.7803,400.7803,400.4787,400.4982,28444.0
2023-08-29 13:20:00,411.69,412.07,411.63,411.94,32653.0,400.4982,400.8679,400.4398,400.7414,32653.0
2023-08-29 13:30:00,411.94,412.38,411.93,412.26,32146.0,400.7414,401.1694,400.7317,401.0527,32146.0
2023-08-29 13:40:00,412.25,412.33,412.12,412.15,23552.0,401.043,401.1208,400.9165,400.9457,23552.0
2023-08-29 13:50:00,412.16,412.24,411.4,411.75,141172.0,400.9554,401.0332,400.2161,400.5566,141172.0
2023-08-29 14:00:00,411.75,412.0,411.64,412.0,30775.0,400.5566,400.7998,400.4495,400.7998,30775.0
2023-08-29 14:10:00,412.02,412.1,411.71,411.9,48711.0,400.8192,400.897,400.5176,400.7025,48711.0
2023-08-29 14:20:00,411.96,412.19,411.77,412.02,52439.0,400.7609,400.9846,400.576,400.8192,52439.0
2023-08-29 14:30:00,412.03,412.43,412.0,412.06,43636.0,400.8289,401.2181,400.7998,400.8581,43636.0
2023-08-29 14:40:00,412.06,412.46,412.06,412.24,36589.0,400.8581,401.2473,400.8581,401.0332,36589.0
2023-08-29 14:50:00,412.24,412.35,411.91,412.14,53276.0,401.0332,401.1402,400.7122,400.936,53276.0
2023-08-29 15:00:00,412.14,412.22,411.8,412.12,85253.0,400.936,401.0138,400.6052,400.9165,85253.0
2023-08-29 15:10:00,412.13,412.6,412.02,412.59,129405.0,400.9262,401.3835,400.8192,401.3737,129405.0
2023-08-29 15:20:00,412.56,412.8,412.37,412.77,42587.0,401.3445,401.578,401.1597,401.5488,42587.0
2023-08-29 15:30:00,412.75,412.78,412.48,412.55,63138.0,401.5294,401.5586,401.2667,401.3348,63138.0
2023-08-29 15:40:00,412.59,412.98,412.49,412.57,82491.0,401.3737,401.7531,401.2764,401.3543,82491.0
2023-08-29 15:50:00,412.63,412.9,412.38,412.72,302286.0,401.4126,401.6753,401.1694,401.5002,302286.0
2023-08-30 09:30:00,413.03,413.82,413.02,413.54,220256.0,401.8018,402.5703,401.792,402.2979,220256.0
2023-08-30 09:40:00,413.56,414.03,413.06,413.81,57848.0,402.3174,402.7746,401.8309,402.5606,57848.0
2023-08-30 09:50:00,413.8,414.73,413.8,414.64,83857.0,402.5508,403.4555,402.5508,403.368,83857.0
2023-08-30 10:00:00,414.63,414.89,414.52,414.62,48111.0,403.3583,403.6112,403.2513,403.3485,48111.0
2023-08-30 10:10:00,414.6,415.0,414.0,414.11,164327.0,403.3291,403.7182,402.7454,402.8524,164327.0
2023-08-30 10:20:00,414.08,414.08,412.4,412.86,156226.0,402.8232,402.8232,401.1889,401.6364,156226.0
2023-08-30 10:30:00,412.85,413.65,412.84,413.45,72448.0,401.6267,402.4049,401.6169,402.2103,72448.0
2023-08-30 10:40:00,413.47,413.65,413.15,413.38,43321.0,402.2298,402.4049,401.9185,402.1422,43321.0
2023-08-30 10:50:00,413.39,414.11,413.22,414.03,48197.0,402.152,402.8524,401.9866,402.7746,48197.0
2023-08-30 11:00:00,414.06,414.07,413.29,413.74,48942.0,402.8038,402.8135,402.0547,402.4925,48942.0
2023-08-30 11:10:00,413.82,414.02,413.7,413.93,36640.0,402.5703,402.7648,402.4535,402.6773,36640.0
2023-08-30 11:20:00,414.0,414.02,413.59,413.99,35257.0,402.7454,402.7648,402.3465,402.7357,35257.0
2023-08-30 11:30:00,413.95,414.53,413.85,414.41,21689.0,402.6968,403.261,402.5995,403.1442,21689.0
2023-08-30 11:40:00,414.41,414.55,414.26,414.27,17432.0,403.1442,403.2804,402.9983,403.0081,17432.0
2023-08-30 11:50:00,414.29,414.5,414.07,414.5,26653.0,403.0275,403.2318,402.8135,403.2318,26653.0
2023-08-30 12:00:00,414.49,414.5,414.23,414.5,32689.0,403.2221,403.2318,402.9691,403.2318,32689.0
2023-08-30 12:10:00,414.45,414.83,414.28,414.69,37318.0,403.1832,403.5528,403.0178,403.4166,37318.0
2023-08-30 12:20:00,414.73,414.77,414.55,414.7,22576.0,403.4555,403.4945,403.2804,403.4264,22576.0
2023-08-30 12:30:00,414.72,414.94,414.41,414.57,31075.0,403.4458,403.6598,403.1442,403.2999,31075.0
2023-08-30 12:40:00,414.59,415.03,414.58,414.8,56467.0,403.3194,403.7474,403.3096,403.5236,56467.0
2023-08-30 12:50:00,414.78,414.83,414.49,414.79,14575.0,403.5042,403.5528,403.2221,403.5139,14575.0
2023-08-30 13:00:00,414.83,414.84,414.57,414.6,16589.0,403.5528,403.5626,403.2999,403.3291,16589.0
2023-08-30 13:10:00,414.63,414.8,414.49,414.65,17643.0,403.3583,403.5236,403.2221,403.3777,17643.0
2023-08-30 13:20:00,414.63,414.7,414.37,414.41,10639.0,403.3583,403.4264,403.1053,403.1442,10639.0
2023-08-30 13:30:00,414.36,414.79,414.36,414.73,30133.0,403.0956,403.5139,403.0956,403.4555,30133.0
2023-08-30 13:40:00,414.72,414.73,414.42,414.5,37554.0,403.4458,403.4555,403.154,403.2318,37554.0
2023-08-30 13:50:00,414.48,414.48,413.83,414.22,30918.0,403.2123,403.2123,402.58,402.9594,30918.0
2023-08-30 14:00:00,414.17,414.28,413.7,413.82,30450.0,402.9108,403.0178,402.4535,402.5703,30450.0
2023-08-30 14:10:00,413.75,414.22,413.62,414.0,62940.0,402.5022,402.9594,402.3757,402.7454,62940.0
2023-08-30 14:20:00,414.07,414.07,413.53,413.67,36986.0,402.8135,402.8135,402.2882,402.4244,36986.0
2023-08-30 14:30:00,413.62,414.21,413.62,414.09,38574.0,402.3757,402.9497,402.3757,402.8329,38574.0
2023-08-30 14:40:00,414.12,414.67,414.12,414.38,34809.0,402.8621,403.3972,402.8621,403.1151,34809.0
2023-08-30 14:50:00,414.38,414.6,414.38,414.59,19096.0,403.1151,403.3291,403.1151,403.3194,19096.0
2023-08-30 15:00:00,414.63,414.81,414.54,414.62,20817.0,403.3583,403.5334,403.2707,403.3485,20817.0
2023-08-30 15:10:00,414.67,414.75,414.46,414.52,115409.0,403.3972,403.475,403.1929,403.2513,115409.0
2023-08-30 15:20:00,414.51,414.54,414.24,414.35,48127.0,403.2415,403.2707,402.9789,403.0859,48127.0
2023-08-30 15:30:00,414.38,414.56,414.2,414.35,72712.0,403.1151,403.2902,402.94,403.0859,72712.0
2023-08-30 15:40:00,414.34,414.58,414.22,414.26,47533.0,403.0761,403.3096,402.9594,402.9983,47533.0
2023-08-30 15:50:00,414.24,414.55,414.01,414.43,243370.0,402.9789,403.2804,402.7551,403.1637,243370.0
2023-08-31 09:30:00,414.99,415.62,414.98,415.36,242710.0,403.7085,404.3214,403.6988,404.0684,242710.0
2023-08-31 09:40:00,415.34,415.72,414.81,415.19,106362.0,404.049,404.4186,403.5334,403.903,106362.0
2023-08-31 09:50:00,415.3,415.86,415.1,415.75,102309.0,404.0101,404.5548,403.8155,404.4478,102309.0
2023-08-31 10:00:00,415.76,415.8,415.2,415.45,72398.0,404.4575,404.4965,403.9128,404.156,72398.0
2023-08-31 10:10:00,415.48,415.89,415.25,415.84,62719.0,404.1852,404.584,403.9614,404.5354,62719.0
2023-08-31 10:20:00,415.87,415.99,415.56,415.99,168111.0,404.5646,404.6813,404.263,404.6813,168111.0
2023-08-31 10:30:00,415.99,416.12,415.82,416.04,61327.0,404.6813,404.8078,404.5159,404.7299,61327.0
2023-08-31 10:40:00,416.05,416.05,415.6,415.66,56924.0,404.7397,404.7397,404.3019,404.3603,56924.0
2023-08-31 10:50:00,415.67,415.73,415.2,415.7,70541.0,404.37,404.4284,403.9128,404.3992,70541.0
2023-08-31 11:00:00,415.68,415.7,415.21,415.55,51240.0,404.3797,404.3992,403.9225,404.2533,51240.0
2023-08-31 11:10:00,415.61,415.68,415.34,415.36,43569.0,404.3116,404.3797,404.049,404.0684,43569.0
2023-08-31 11:20:00,415.35,415.47,414.96,415.44,65210.0,404.0587,404.1754,403.6793,404.1462,65210.0
2023-08-31 11:30:00,415.43,415.47,414.86,415.13,57107.0,404.1365,404.1754,403.582,403.8447,57107.0
2023-08-31 11:40:00,415.17,415.36,414.99,415.11,61798.0,403.8836,404.0684,403.7085,403.8252,61798.0
2023-08-31 11:50:00,415.1,415.35,415.08,415.28,52290.0,403.8155,404.0587,403.796,403.9906,52290.0
2023-08-31 12:00:00,415.27,415.46,414.92,415.43,69436.0,403.9809,404.1657,403.6404,404.1365,69436.0
2023-08-31 12:10:00,415.46,415.58,414.85,414.96,69390.0,404.1657,404.2824,403.5723,403.6793,69390.0
2023-08-31 12:20:00,414.96,415.05,414.54,414.76,157226.0,403.6793,403.7668,403.2707,403.4847,157226.0
2023-08-31 12:30:00,414.75,414.89,414.5,414.6,51739.0,403.475,403.6112,403.2318,403.3291,51739.0
2023-08-31 12:40:00,414.67,414.71,413.85,413.92,96703.0,403.3972,403.4361,402.5995,402.6676,96703.0
2023-08-31 12:50:00,413.95,414.43,413.95,414.38,52252.0,402.6968,403.1637,402.6968,403.1151,52252.0
2023-08-31 13:00:00,414.4,414.72,414.23,414.72,48941.0,403.1345,403.4458,402.9691,403.4458,48941.0
2023-08-31 13:10:00,414.73,414.97,414.67,414.94,51033.0,403.4555,403.689,403.3972,403.6598,51033.0
2023-08-31 13:20:00,414.94,415.17,414.82,415.16,65287.0,403.6598,403.8836,403.5431,403.8739,65287.0
2023-08-31 13:30:00,415.16,415.23,414.99,415.09,55870.0,403.8739,403.942,403.7085,403.8058,55870.0
2023-08-31 13:40:00,415.07,415.13,414.75,414.81,47427.0,403.7863,403.8447,403.475,403.5334,47427.0
2023-08-31 13:50:00,414.81,414.86,414.57,414.86,46265.0,403.5334,403.582,403.2999,403.582,46265.0
2023-08-31 14:00:00,414.87,415.36,414.84,415.19,73792.0,403.5917,404.0684,403.5626,403.903,73792.0
2023-08-31 14:10:00,415.18,415.5,415.15,415.31,42130.0,403.8933,404.2046,403.8641,404.0198,42130.0
2023-08-31 14:20:00,415.32,415.55,415.25,415.38,35914.0,404.0295,404.2533,403.9614,404.0879,35914.0
2023-08-31 14:30:00,415.36,415.41,414.83,414.9,45181.0,404.0684,404.1171,403.5528,403.6209,45181.0
2023-08-31 14:40:00,414.88,414.93,414.38,414.43,48833.0,403.6015,403.6501,403.1151,403.1637,48833.0
2023-08-31 14:50:00,414.43,414.48,414.25,414.33,53119.0,403.1637,403.2123,402.9886,403.0664,53119.0
2023-08-31 15:00:00,414.32,414.71,414.29,414.66,59041.0,403.0567,403.4361,403.0275,403.3875,59041.0
2023-08-31 15:10:00,414.65,414.79,414.57,414.72,74332.0,403.3777,403.5139,403.2999,403.4458,74332.0
2023-08-31 15:20:00,414.73,414.91,414.5,414.59,59485.0,403.4555,403.6307,403.2318,403.3194,59485.0
2023-08-31 15:30:00,414.59,414.84,414.44,414.61,78272.0,403.3194,403.5626,403.1734,403.3388,78272.0
2023-08-31 15:40:00,414.63,415.06,414.61,414.79,119919.0,403.3583,403.7766,403.3388,403.5139,119919.0
2023-08-31 15:50:00,414.79,414.88,413.66,413.8,849142.0,403.5139,403.6015,402.4146,402.5508,849142.0
2023-09-01 09:30:00,416.46,416.88,415.4,415.52,178336.0,405.1385,405.5471,404.1073,404.2241,178336.0
2023-09-01 09:40:00,415.56,415.66,414.59,414.9,97101.0,404.263,404.3603,403.3194,403.6209,97101.0
2023-09-01 09:50:00,414.88,415.69,414.66,415.67,47206.0,403.6015,404.3894,403.3875,404.37,47206.0
2023-09-01 10:00:00,415.59,415.99,414.6,415.84,98563.0,404.2922,404.6813,403.3291,404.5354,98563.0
2023-09-01 10:10:00,415.75,416.3,415.75,416.19,62935.0,404.4478,404.9829,404.4478,404.8759,62935.0
2023-09-01 10:20:00,416.21,416.21,415.44,416.0,59983.0,404.8953,404.8953,404.1462,404.691,59983.0
2023-09-01 10:30:00,415.99,415.99,415.16,415.4,71902.0,404.6813,404.6813,403.8739,404.1073,71902.0
2023-09-01 10:40:00,415.39,415.46,414.77,414.84,71930.0,404.0976,404.1657,403.4945,403.5626,71930.0
2023-09-01 10:50:00,414.82,415.05,414.14,414.41,71695.0,403.5431,403.7668,402.8816,403.1442,71695.0
2023-09-01 11:00:00,414.39,414.63,414.23,414.26,63561.0,403.1248,403.3583,402.9691,402.9983,63561.0
2023-09-01 11:10:00,414.24,414.61,414.15,414.57,40928.0,402.9789,403.3388,402.8913,403.2999,40928.0
2023-09-01 11:20:00,414.57,414.67,414.11,414.27,34399.0,403.2999,403.3972,402.8524,403.0081,34399.0
2023-09-01 11:30:00,414.31,414.38,414.0,414.03,43824.0,403.047,403.1151,402.7454,402.7746,43824.0
2023-09-01 11:40:00,414.05,414.1,413.28,413.34,64647.0,402.794,402.8427,402.045,402.1033,64647.0
2023-09-01 11:50:00,413.36,413.56,413.21,413.39,49409.0,402.1228,402.3174,401.9769,402.152,49409.0
2023-09-01 12:00:00,413.4,413.69,413.23,413.59,37129.0,402.1617,402.4438,401.9963,402.3465,37129.0
2023-09-01 12:10:00,413.63,413.89,413.63,413.85,90610.0,402.3855,402.6384,402.3855,402.5995,90610.0
2023-09-01 12:20:00,413.89,414.22,413.88,414.06,188453.0,402.6384,402.9594,402.6287,402.8038,188453.0
2023-09-01 12:30:00,414.06,414.29,413.78,413.81,44437.0,402.8038,403.0275,402.5314,402.5606,44437.0
2023-09-01 12:40:00,413.81,414.06,413.61,414.06,43685.0,402.5606,402.8038,402.366,402.8038,43685.0
2023-09-01 12:50:00,414.03,414.44,414.03,414.22,133126.0,402.7746,403.1734,402.7746,402.9594,133126.0
2023-09-01 13:00:00,414.2,414.3,413.94,413.98,28299.0,402.94,403.0372,402.687,402.7259,28299.0
2023-09-01 13:10:00,413.97,414.21,413.94,414.18,25463.0,402.7162,402.9497,402.687,402.9205,25463.0
2023-09-01 13:20:00,414.15,414.33,413.84,413.84,31315.0,402.8913,403.0664,402.5897,402.5897,31315.0
2023-09-01 13:30:00,413.83,414.12,413.82,414.08,35203.0,402.58,402.8621,402.5703,402.8232,35203.0
2023-09-01 13:40:00,414.06,414.09,413.7,413.82,23333.0,402.8038,402.8329,402.4535,402.5703,23333.0
2023-09-01 13:50:00,413.81,414.16,413.77,414.11,31608.0,402.5606,402.901,402.5216,402.8524,31608.0
2023-09-01 14:00:00,414.14,414.24,414.0,414.22,28065.0,402.8816,402.9789,402.7454,402.9594,28065.0
2023-09-01 14:10:00,414.23,414.23,413.97,413.99,23361.0,402.9691,402.9691,402.7162,402.7357,23361.0
2023-09-01 14:20:00,413.97,414.0,413.45,413.66,25125.0,402.7162,402.7454,402.2103,402.4146,25125.0
2023-09-01 14:30:00,413.6,413.67,413.41,413.55,29752.0,402.3563,402.4244,402.1714,402.3076,29752.0
2023-09-01 14:40:00,413.6,413.88,413.59,413.71,26902.0,402.3563,402.6287,402.3465,402.4633,26902.0
2023-09-01 14:50:00,413.74,414.04,413.73,414.02,32108.0,402.4925,402.7843,402.4827,402.7648,32108.0
2023-09-01 15:00:00,414.03,414.13,413.9,414.08,40402.0,402.7746,402.8719,402.6481,402.8232,40402.0
2023-09-01 15:10:00,414.1,414.3,414.0,414.16,42547.0,402.8427,403.0372,402.7454,402.901,42547.0
2023-09-01 15:20:00,414.19,414.46,414.08,414.42,39424.0,402.9302,403.1929,402.8232,403.154,39424.0
2023-09-01 15:30:00,414.46,414.63,414.29,414.41,70004.0,403.1929,403.3583,403.0275,403.1442,70004.0
2023-09-01 15:40:00,414.43,414.55,414.16,414.27,70535.0,403.1637,403.2804,402.901,403.0081,70535.0
2023-09-01 15:50:00,414.26,414.72,414.08,414.67,234567.0,402.9983,403.4458,402.8232,403.3972,234567.0
2023-09-05 09:30:00,414.2,414.37,413.48,413.6,308402.0,402.94,403.1053,402.2395,402.3563,308402.0
2023-09-05 09:40:00,413.61,413.73,413.12,413.19,91807.0,402.366,402.4827,401.8893,401.9574,91807.0
2023-09-05 09:50:00,413.17,413.4,412.99,413.14,65186.0,401.938,402.1617,401.7628,401.9088,65186.0
2023-09-05 10:00:00,413.12,413.37,412.93,413.15,54519.0,401.8893,402.1325,401.7045,401.9185,54519.0
2023-09-05 10:10:00,413.2,413.44,412.81,413.29,34711.0,401.9671,402.2006,401.5877,402.0547,34711.0
2023-09-05 10:20:00,413.28,413.91,413.22,413.43,49599.0,402.045,402.6578,401.9866,402.1909,49599.0
2023-09-05 10:30:00,413.41,413.42,412.85,413.15,36823.0,402.1714,402.1812,401.6267,401.9185,36823.0
2023-09-05 10:40:00,413.15,413.71,413.01,413.62,1333402.0,401.9185,402.4633,401.7823,402.3757,1333402.0
2023-09-05 10:50:00,413.62,413.86,413.5,413.63,33077.0,402.3757,402.6092,402.259,402.3855,33077.0
2023-09-05 11:00:00,413.64,414.45,413.64,414.29,49540.0,402.3952,403.1832,402.3952,403.0275,49540.0
2023-09-05 11:10:00,414.29,414.47,414.21,414.29,31639.0,403.0275,403.2026,402.9497,403.0275,31639.0
2023-09-05 11:20:00,414.3,414.35,413.79,413.8,40567.0,403.0372,403.0859,402.5411,402.5508,40567.0
2023-09-05 11:30:00,413.79,413.89,413.4,413.58,24063.0,402.5411,402.6384,402.1617,402.3368,24063.0
2023-09-05 11:40:00,413.56,413.79,413.44,413.7,31211.0,402.3174,402.5411,402.2006,402.4535,31211.0
2023-09-05 11:50:00,413.76,413.8,413.53,413.73,27090.0,402.5119,402.5508,402.2882,402.4827,27090.0
2023-09-05 12:00:00,413.73,413.96,413.72,413.96,40664.0,402.4827,402.7065,402.473,402.7065,40664.0
2023-09-05 12:10:00,413.96,414.12,413.88,414.08,60129.0,402.7065,402.8621,402.6287,402.8232,60129.0
2023-09-05 12:20:00,414.04,414.17,413.85,413.93,13381.0,402.7843,402.9108,402.5995,402.6773,13381.0
2023-09-05 12:30:00,413.84,414.11,413.84,414.04,20637.0,402.5897,402.8524,402.5897,402.7843,20637.0
2023-09-05 12:40:00,414.06,414.16,413.92,413.97,19005.0,402.8038,402.901,402.6676,402.7162,19005.0
2023-09-05 12:50:00,413.96,413.96,413.75,413.83,22868.0,402.7065,402.7065,402.5022,402.58,22868.0
2023-09-05 13:00:00,413.83,413.84,413.31,413.31,26499.0,402.58,402.5897,402.0742,402.0742,26499.0
2023-09-05 13:10:00,413.33,413.46,413.22,413.34,26720.0,402.0936,402.2201,401.9866,402.1033,26720.0
2023-09-05 13:20:00,413.34,413.39,413.15,413.15,19603.0,402.1033,402.152,401.9185,401.9185,19603.0
2023-09-05 13:30:00,413.17,413.41,413.06,413.33,39170.0,401.938,402.1714,401.8309,402.0936,39170.0
2023-09-05 13:40:00,413.34,413.5,413.29,413.41,42720.0,402.1033,402.259,402.0547,402.1714,42720.0
2023-09-05 13:50:00,413.41,413.58,413.38,413.54,24061.0,402.1714,402.3368,402.1422,402.2979,24061.0
2023-09-05 14:00:00,413.55,413.6,413.27,413.35,34223.0,402.3076,402.3563,402.0352,402.1131,34223.0
2023-09-05 14:10:00,413.32,413.76,413.26,413.76,58150.0,402.0839,402.5119,402.0255,402.5119,58150.0
2023-09-05 14:20:00,413.78,413.94,413.63,413.87,25290.0,402.5314,402.687,402.3855,402.6189,25290.0
2023-09-05 14:30:00,413.89,413.95,413.62,413.73,22148.0,402.6384,402.6968,402.3757,402.4827,22148.0
2023-09-05 14:40:00,413.7,413.91,413.68,413.89,17565.0,402.4535,402.6578,402.4341,402.6384,17565.0
2023-09-05 14:50:00,413.88,414.11,413.83,414.11,28689.0,402.6287,402.8524,402.58,402.8524,28689.0
2023-09-05 15:00:00,414.1,414.1,413.66,413.69,35971.0,402.8427,402.8427,402.4146,402.4438,35971.0
2023-09-05 15:10:00,413.68,413.69,413.26,413.34,34381.0,402.4341,402.4438,402.0255,402.1033,34381.0
2023-09-05 15:20:00,413.35,413.52,413.21,413.38,55798.0,402.1131,402.2784,401.9769,402.1422,55798.0
2023-09-05 15:30:00,413.36,413.75,413.33,413.74,38693.0,402.1228,402.5022,402.0936,402.4925,38693.0
2023-09-05 15:40:00,413.75,413.88,413.3,413.37,54480.0,402.5022,402.6287,402.0644,402.1325,54480.0
2023-09-05 15:50:00,413.36,413.44,412.77,412.85,137196.0,402.1228,402.2006,401.5488,401.6267,137196.0
2023-09-06 09:30:00,412.1,412.13,411.19,411.27,196754.0,400.897,400.9262,400.0118,400.0896,196754.0
2023-09-06 09:40:00,411.25,412.1,411.13,411.53,104536.0,400.0702,400.897,399.9534,400.3425,104536.0
2023-09-06 09:50:00,411.49,411.95,411.47,411.55,69164.0,400.3036,400.7511,400.2842,400.362,69164.0
2023-09-06 10:00:00,411.55,411.55,410.35,410.65,139340.0,400.362,400.362,399.1946,399.4865,139340.0
2023-09-06 10:10:00,410.65,411.01,410.4,410.99,83925.0,399.4865,399.8367,399.2433,399.8172,83925.0
2023-09-06 10:20:00,411.02,411.04,409.88,409.92,115695.0,399.8464,399.8659,398.7374,398.7763,115695.0
2023-09-06 10:30:00,409.88,410.36,409.84,410.15,82219.0,398.7374,399.2043,398.6985,399.0001,82219.0
2023-09-06 10:40:00,410.22,410.27,409.78,409.86,58501.0,399.0682,399.1168,398.6401,398.7179,58501.0
2023-09-06 10:50:00,409.84,409.97,409.47,409.52,64866.0,398.6985,398.8249,398.3385,398.3872,64866.0
2023-09-06 11:00:00,409.54,409.72,409.31,409.35,80193.0,398.4066,398.5817,398.1829,398.2218,80193.0
2023-09-06 11:10:00,409.37,409.61,409.08,409.59,77862.0,398.2413,398.4747,397.9591,398.4553,77862.0
2023-09-06 11:20:00,409.56,409.81,409.38,409.66,54199.0,398.4261,398.6693,398.251,398.5234,54199.0
2023-09-06 11:30:00,409.63,409.8,409.46,409.63,69379.0,398.4942,398.6596,398.3288,398.4942,69379.0
2023-09-06 11:40:00,409.63,409.84,409.48,409.49,47703.0,398.4942,398.6985,398.3483,398.358,47703.0
2023-09-06 11:50:00,409.5,409.71,409.33,409.42,61619.0,398.3677,398.572,398.2023,398.2899,61619.0
2023-09-06 12:00:00,409.44,409.58,409.16,409.16,39889.0,398.3094,398.4456,398.037,398.037,39889.0
2023-09-06 12:10:00,409.17,409.42,409.13,409.16,56651.0,398.0467,398.2899,398.0078,398.037,56651.0
2023-09-06 12:20:00,409.16,409.31,408.78,408.83,66066.0,398.037,398.1829,397.6673,397.7159,66066.0
2023-09-06 12:30:00,408.82,408.89,408.64,408.78,51569.0,397.7062,397.7743,397.5311,397.6673,51569.0
2023-09-06 12:40:00,408.77,408.8,408.23,408.3,61529.0,397.6576,397.6868,397.1323,397.2003,61529.0
2023-09-06 12:50:00,408.31,408.43,408.01,408.22,85390.0,397.2101,397.3268,396.9182,397.1225,85390.0
2023-09-06 13:00:00,408.21,408.37,407.83,408.32,53612.0,397.1128,397.2684,396.7431,397.2198,53612.0
2023-09-06 13:10:00,408.35,409.03,408.35,409.03,64608.0,397.249,397.9105,397.249,397.9105,64608.0
2023-09-06 13:20:00,409.04,409.08,408.72,408.78,47780.0,397.9202,397.9591,397.6089,397.6673,47780.0
2023-09-06 13:30:00,408.8,409.09,408.76,409.07,42083.0,397.6868,397.9689,397.6478,397.9494,42083.0
2023-09-06 13:40:00,409.04,409.32,408.79,409.32,67876.0,397.9202,398.1926,397.677,398.1926,67876.0
2023-09-06 13:50:00,409.3,409.43,409.03,409.18,68912.0,398.1732,398.2996,397.9105,398.0564,68912.0
2023-09-06 14:00:00,409.18,409.47,409.07,409.39,61706.0,398.0564,398.3385,397.9494,398.2607,61706.0
2023-09-06 14:10:00,409.4,409.43,409.1,409.34,54659.0,398.2704,398.2996,397.9786,398.2121,54659.0
2023-09-06 14:20:00,409.32,409.65,409.2,409.56,52303.0,398.1926,398.5136,398.0759,398.4261,52303.0
2023-09-06 14:30:00,409.59,409.95,409.59,409.83,55707.0,398.4553,398.8055,398.4553,398.6888,55707.0
2023-09-06 14:40:00,409.84,409.94,409.72,409.89,49560.0,398.6985,398.7958,398.5817,398.7471,49560.0
2023-09-06 14:50:00,409.9,409.98,409.68,409.77,51344.0,398.7569,398.8347,398.5428,398.6304,51344.0
2023-09-06 15:00:00,409.78,409.84,409.24,409.28,60445.0,398.6401,398.6985,398.1148,398.1537,60445.0
2023-09-06 15:10:00,409.3,409.93,409.22,409.85,61177.0,398.1732,398.786,398.0953,398.7082,61177.0
2023-09-06 15:20:00,409.88,410.0,409.6,409.68,80488.0,398.7374,398.8541,398.465,398.5428,80488.0
2023-09-06 15:30:00,409.68,409.99,409.62,409.92,75774.0,398.5428,398.8444,398.4845,398.7763,75774.0
2023-09-06 15:40:00,409.91,410.0,409.7,409.86,70154.0,398.7666,398.8541,398.5623,398.7179,70154.0
2023-09-06 15:50:00,409.88,410.17,409.58,410.01,184941.0,398.7374,399.0195,398.4456,398.8639,184941.0
2023-09-07 09:30:00,407.17,407.95,406.9,407.87,173301.0,396.1011,396.8599,395.8384,396.782,173301.0
2023-09-07 09:40:00,407.81,408.33,407.69,407.76,66906.0,396.7237,397.2295,396.6069,396.675,66906.0
2023-09-07 09:50:00,407.81,408.02,407.18,407.45,33933.0,396.7237,396.928,396.1108,396.3735,33933.0
2023-09-07 10:00:00,407.45,407.55,406.94,407.34,46246.0,396.3735,396.4707,395.8773,396.2664,46246.0
2023-09-07 10:10:00,407.37,407.85,407.22,407.31,49365.0,396.2956,396.7626,396.1497,396.2373,49365.0
2023-09-07 10:20:00,407.34,407.66,407.2,407.27,35445.0,396.2664,396.5777,396.1303,396.1983,35445.0
2023-09-07 10:30:00,407.27,407.92,406.85,407.89,73100.0,396.1983,396.8307,395.7898,396.8015,73100.0
2023-09-07 10:40:00,407.91,408.58,407.9,408.22,48707.0,396.8209,397.4727,396.8112,397.1225,48707.0
2023-09-07 10:50:00,408.23,408.3,407.91,408.02,22385.0,397.1323,397.2003,396.8209,396.928,22385.0
2023-09-07 11:00:00,408.03,408.55,408.03,408.44,15353.0,396.9377,397.4436,396.9377,397.3365,15353.0
2023-09-07 11:10:00,408.44,408.63,408.25,408.35,25877.0,397.3365,397.5214,397.1517,397.249,25877.0
2023-09-07 11:20:00,408.37,408.55,408.12,408.22,13623.0,397.2684,397.4436,397.0252,397.1225,13623.0
2023-09-07 11:30:00,408.19,408.89,408.08,408.73,30146.0,397.0933,397.7743,396.9863,397.6187,30146.0
2023-09-07 11:40:00,408.68,408.68,408.23,408.23,14338.0,397.57,397.57,397.1323,397.1323,14338.0
2023-09-07 11:50:00,408.23,408.27,407.85,407.99,43661.0,397.1323,397.1712,396.7626,396.8988,43661.0
2023-09-07 12:00:00,407.93,408.76,407.93,408.61,24287.0,396.8404,397.6478,396.8404,397.5019,24287.0
2023-09-07 12:10:00,408.61,408.8,408.51,408.79,35928.0,397.5019,397.6868,397.4046,397.677,35928.0
2023-09-07 12:20:00,408.75,409.05,408.5,408.96,35437.0,397.6381,397.93,397.3949,397.8424,35437.0
2023-09-07 12:30:00,408.98,409.12,408.82,408.82,11325.0,397.8619,397.9981,397.7062,397.7062,11325.0
2023-09-07 12:40:00,408.84,408.87,408.6,408.64,13222.0,397.7257,397.7549,397.4922,397.5311,13222.0
2023-09-07 12:50:00,408.64,408.76,408.37,408.43,27673.0,397.5311,397.6478,397.2684,397.3268,27673.0
2023-09-07 13:00:00,408.4,408.77,408.3,408.4,16277.0,397.2976,397.6576,397.2003,397.2976,16277.0
2023-09-07 13:10:00,408.47,408.93,408.33,408.9,20509.0,397.3657,397.8132,397.2295,397.784,20509.0
2023-09-07 13:20:00,408.91,409.0,408.72,409.0,17622.0,397.7938,397.8813,397.6089,397.8813,17622.0
2023-09-07 13:30:00,408.99,409.08,408.65,408.72,25849.0,397.8716,397.9591,397.5408,397.6089,25849.0
2023-09-07 13:40:00,408.71,409.02,408.61,408.83,43277.0,397.5992,397.9008,397.5019,397.7159,43277.0
2023-09-07 13:50:00,408.81,409.1,408.81,408.98,42727.0,397.6965,397.9786,397.6965,397.8619,42727.0
2023-09-07 14:00:00,409.03,409.22,408.86,408.93,41465.0,397.9105,398.0953,397.7451,397.8132,41465.0
2023-09-07 14:10:00,408.93,409.02,408.79,408.82,41613.0,397.8132,397.9008,397.677,397.7062,41613.0
2023-09-07 14:20:00,408.82,408.82,408.38,408.38,34198.0,397.7062,397.7062,397.2782,397.2782,34198.0
2023-09-07 14:30:00,408.38,408.56,408.09,408.11,44888.0,397.2782,397.4533,396.9961,397.0155,44888.0
2023-09-07 14:40:00,408.11,408.64,408.09,408.63,32304.0,397.0155,397.5311,396.9961,397.5214,32304.0
2023-09-07 14:50:00,408.6,409.02,408.52,408.92,21010.0,397.4922,397.9008,397.4144,397.8035,21010.0
2023-09-07 15:00:00,408.89,409.0,408.25,408.38,54376.0,397.7743,397.8813,397.1517,397.2782,54376.0
2023-09-07 15:10:00,408.43,408.93,408.41,408.82,42033.0,397.3268,397.8132,397.3074,397.7062,42033.0
2023-09-07 15:20:00,408.82,408.9,408.59,408.84,37719.0,397.7062,397.784,397.4825,397.7257,37719.0
2023-09-07 15:30:00,408.85,408.96,408.59,408.59,77947.0,397.7354,397.8424,397.4825,397.4825,77947.0
2023-09-07 15:40:00,408.6,409.16,408.58,409.1,54403.0,397.4922,398.037,397.4727,397.9786,54403.0
2023-09-07 15:50:00,409.1,409.43,408.53,408.8,154443.0,397.9786,398.2996,397.4241,397.6868,154443.0
2023-09-08 09:30:00,408.82,409.85,408.75,409.61,134422.0,397.7062,398.7082,397.6381,398.4747,134422.0
2023-09-08 09:40:00,409.51,409.91,409.47,409.83,65099.0,398.3775,398.7666,398.3385,398.6888,65099.0
2023-09-08 09:50:00,409.86,409.91,409.3,409.68,51766.0,398.7179,398.7666,398.1732,398.5428,51766.0
2023-09-08 10:00:00,409.74,410.45,409.6,409.9,118855.0,398.6012,399.2919,398.465,398.7569,118855.0
2023-09-08 10:10:00,409.9,410.42,409.88,410.34,39441.0,398.7569,399.2627,398.7374,399.1849,39441.0
2023-09-08 10:20:00,410.29,410.66,410.29,410.59,39838.0,399.1362,399.4962,399.1362,399.4281,39838.0
2023-09-08 10:30:00,410.63,410.84,410.24,410.39,52462.0,399.467,399.6713,399.0876,399.2335,52462.0
2023-09-08 10:40:00,410.37,410.47,409.95,410.19,46484.0,399.2141,399.3114,398.8055,399.039,46484.0
2023-09-08 10:50:00,410.24,410.45,409.76,409.76,40468.0,399.0876,399.2919,398.6207,398.6207,40468.0
2023-09-08 11:00:00,409.73,410.19,409.62,409.81,32982.0,398.5915,399.039,398.4845,398.6693,32982.0
2023-09-08 11:10:00,409.77,410.43,409.71,410.33,41131.0,398.6304,399.2724,398.572,399.1752,41131.0
2023-09-08 11:20:00,410.31,410.49,410.27,410.37,44101.0,399.1557,399.3308,399.1168,399.2141,44101.0
2023-09-08 11:30:00,410.37,410.65,410.34,410.56,47340.0,399.2141,399.4865,399.1849,399.3989,47340.0
2023-09-08 11:40:00,410.6,410.61,410.16,410.16,14386.0,399.4378,399.4475,399.0098,399.0098,14386.0
2023-09-08 11:50:00,410.19,410.28,409.92,409.99,19590.0,399.039,399.1265,398.7763,398.8444,19590.0
2023-09-08 12:00:00,410.02,410.04,409.77,409.91,24055.0,398.8736,398.893,398.6304,398.7666,24055.0
2023-09-08 12:10:00,409.9,410.49,409.9,410.46,33617.0,398.7569,399.3308,398.7569,399.3016,33617.0
2023-09-08 12:20:00,410.46,410.57,410.06,410.09,28801.0,399.3016,399.4086,398.9125,398.9417,28801.0
2023-09-08 12:30:00,409.99,410.02,409.66,409.86,43461.0,398.8444,398.8736,398.5234,398.7179,43461.0
2023-09-08 12:40:00,409.87,410.17,409.66,409.66,31591.0,398.7277,399.0195,398.5234,398.5234,31591.0
2023-09-08 12:50:00,409.61,409.93,409.46,409.93,29016.0,398.4747,398.786,398.3288,398.786,29016.0
2023-09-08 13:00:00,409.92,409.92,409.49,409.61,28195.0,398.7763,398.7763,398.358,398.4747,28195.0
2023-09-08 13:10:00,409.57,409.91,409.44,409.9,51129.0,398.4358,398.7666,398.3094,398.7569,51129.0
2023-09-08 13:20:00,409.92,410.0,409.51,409.61,46286.0,398.7763,398.8541,398.3775,398.4747,46286.0
2023-09-08 13:30:00,409.59,409.77,409.48,409.71,24412.0,398.4553,398.6304,398.3483,398.572,24412.0
2023-09-08 13:40:00,409.7,409.86,409.55,409.72,20098.0,398.5623,398.7179,398.4164,398.5817,20098.0
2023-09-08 13:50:00,409.73,409.77,409.47,409.74,30535.0,398.5915,398.6304,398.3385,398.6012,30535.0
2023-09-08 14:00:00,409.78,410.04,409.75,409.89,25779.0,398.6401,398.893,398.6109,398.7471,25779.0
2023-09-08 14:10:00,409.86,409.87,408.99,409.14,64427.0,398.7179,398.7277,397.8716,398.0175,64427.0
2023-09-08 14:20:00,409.11,409.29,409.05,409.22,34181.0,397.9883,398.1634,397.93,398.0953,34181.0
2023-09-08 14:30:00,409.19,409.36,408.86,408.9,36273.0,398.0662,398.2315,397.7451,397.784,36273.0
2023-09-08 14:40:00,408.92,409.28,408.91,409.02,39808.0,397.8035,398.1537,397.7938,397.9008,39808.0
2023-09-08 14:50:00,409.02,409.12,408.82,408.84,26514.0,397.9008,397.9981,397.7062,397.7257,26514.0
2023-09-08 15:00:00,408.82,408.95,408.56,408.78,44111.0,397.7062,397.8327,397.4533,397.6673,44111.0
2023-09-08 15:10:00,408.84,408.91,408.68,408.69,52946.0,397.7257,397.7938,397.57,397.5797,52946.0
2023-09-08 15:20:00,408.7,408.79,408.49,408.59,51015.0,397.5895,397.677,397.3852,397.4825,51015.0
2023-09-08 15:30:00,408.61,408.94,408.52,408.77,50791.0,397.5019,397.8229,397.4144,397.6576,50791.0
2023-09-08 15:40:00,408.77,409.09,408.72,408.92,71457.0,397.6576,397.9689,397.6089,397.8035,71457.0
2023-09-08 15:50:00,408.95,409.49,408.8,409.4,946923.0,397.8327,398.358,397.6868,398.2704,946923.0
2023-09-11 09:30:00,411.88,412.38,411.52,411.53,195275.0,400.683,401.1694,400.3328,400.3425,195275.0
2023-09-11 09:40:00,411.52,411.61,410.93,411.1,125079.0,400.3328,400.4204,399.7589,399.9242,125079.0
2023-09-11 09:50:00,411.05,411.27,410.7,410.79,37600.0,399.8756,400.0896,399.5351,399.6227,37600.0
2023-09-11 10:00:00,410.73,411.07,410.69,410.8,82344.0,399.5643,399.895,399.5254,399.6324,82344.0
2023-09-11 10:10:00,410.9,411.0,410.5,410.95,74484.0,399.7297,399.8269,399.3405,399.7783,74484.0
2023-09-11 10:20:00,410.94,411.54,410.88,411.47,42503.0,399.7686,400.3523,399.7102,400.2842,42503.0
2023-09-11 10:30:00,411.49,411.51,410.72,410.8,81614.0,400.3036,400.3231,399.5546,399.6324,81614.0
2023-09-11 10:40:00,410.83,411.19,410.75,411.14,59299.0,399.6616,400.0118,399.5837,399.9631,59299.0
2023-09-11 10:50:00,411.13,411.3,410.54,410.71,67678.0,399.9534,400.1188,399.3795,399.5448,67678.0
2023-09-11 11:00:00,410.64,410.71,410.29,410.42,51278.0,399.4767,399.5448,399.1362,399.2627,51278.0
2023-09-11 11:10:00,410.41,410.73,410.3,410.69,46971.0,399.253,399.5643,399.146,399.5254,46971.0
2023-09-11 11:20:00,410.7,411.19,410.59,411.01,58467.0,399.5351,400.0118,399.4281,399.8367,58467.0
2023-09-11 11:30:00,411.01,411.02,410.78,410.93,58526.0,399.8367,399.8464,399.6129,399.7589,58526.0
2023-09-11 11:40:00,410.92,411.01,410.53,410.61,30233.0,399.7491,399.8367,399.3697,399.4475,30233.0
2023-09-11 11:50:00,410.6,410.78,410.58,410.68,29437.0,399.4378,399.6129,399.4184,399.5156,29437.0
2023-09-11 12:00:00,410.67,411.21,410.64,411.11,73458.0,399.5059,400.0312,399.4767,399.934,73458.0
2023-09-11 12:10:00,411.12,411.29,411.01,411.07,31857.0,399.9437,400.1091,399.8367,399.895,31857.0
2023-09-11 12:20:00,411.02,411.48,410.94,411.41,34429.0,399.8464,400.2939,399.7686,400.2258,34429.0
2023-09-11 12:30:00,411.45,411.48,411.11,411.17,28467.0,400.2647,400.2939,399.934,399.9923,28467.0
2023-09-11 12:40:00,411.18,411.37,411.12,411.35,31689.0,400.0021,400.1869,399.9437,400.1674,31689.0
2023-09-11 12:50:00,411.33,411.45,411.14,411.44,29218.0,400.148,400.2647,399.9631,400.255,29218.0
2023-09-11 13:00:00,411.45,411.55,411.24,411.52,27936.0,400.2647,400.362,400.0604,400.3328,27936.0
2023-09-11 13:10:00,411.54,411.65,411.43,411.64,30889.0,400.3523,400.4593,400.2453,400.4495,30889.0
2023-09-11 13:20:00,411.68,411.86,411.65,411.83,26919.0,400.4885,400.6636,400.4593,400.6344,26919.0
2023-09-11 13:30:00,411.88,412.13,411.8,412.12,39933.0,400.683,400.9262,400.6052,400.9165,39933.0
2023-09-11 13:40:00,412.12,412.13,411.86,411.87,32362.0,400.9165,400.9262,400.6636,400.6733,32362.0
2023-09-11 13:50:00,411.88,412.06,411.87,412.03,43516.0,400.683,400.8581,400.6733,400.8289,43516.0
2023-09-11 14:00:00,412.05,412.05,411.73,411.83,37731.0,400.8484,400.8484,400.5371,400.6344,37731.0
2023-09-11 14:10:00,411.83,412.11,411.78,412.1,46046.0,400.6344,400.9068,400.5857,400.897,46046.0
2023-09-11 14:20:00,412.08,412.13,411.94,412.08,24845.0,400.8776,400.9262,400.7414,400.8776,24845.0
2023-09-11 14:30:00,412.09,412.18,412.04,412.12,35681.0,400.8873,400.9749,400.8387,400.9165,35681.0
2023-09-11 14:40:00,412.11,412.18,411.92,412.16,26733.0,400.9068,400.9749,400.7219,400.9554,26733.0
2023-09-11 14:50:00,412.15,412.2,411.99,412.1,38758.0,400.9457,400.9943,400.79,400.897,38758.0
2023-09-11 15:00:00,412.1,412.18,411.99,412.17,37384.0,400.897,400.9749,400.79,400.9651,37384.0
2023-09-11 15:10:00,412.16,412.17,411.84,411.95,80362.0,400.9554,400.9651,400.6441,400.7511,80362.0
2023-09-11 15:20:00,411.94,412.33,411.94,412.22,82752.0,400.7414,401.1208,400.7414,401.0138,82752.0
2023-09-11 15:30:00,412.24,412.27,412.09,412.18,51318.0,401.0332,401.0624,400.8873,400.9749,51318.0
2023-09-11 15:40:00,412.17,412.24,411.92,411.97,81151.0,400.9651,401.0332,400.7219,400.7706,81151.0
2023-09-11 15:50:00,411.93,412.18,411.7,412.13,178634.0,400.7317,400.9749,400.5079,400.9262,178634.0
2023-09-12 09:30:00,410.7,411.39,410.56,411.33,188659.0,399.5351,400.2063,399.3989,400.148,188659.0
2023-09-12 09:40:00,411.35,411.5,410.91,411.02,66495.0,400.1674,400.3134,399.7394,399.8464,66495.0
2023-09-12 09:50:00,411.03,411.43,410.89,411.4,24777.0,399.8561,400.2453,399.7199,400.2161,24777.0
2023-09-12 10:00:00,411.35,411.35,410.82,410.89,29598.0,400.1674,400.1674,399.6518,399.7199,29598.0
2023-09-12 10:10:00,410.89,411.27,410.84,411.22,40063.0,399.7199,400.0896,399.6713,400.041,40063.0
2023-09-12 10:20:00,411.19,411.2,410.21,410.41,59861.0,400.0118,400.0215,399.0584,399.253,59861.0
2023-09-12 10:30:00,410.38,410.69,410.18,410.43,63001.0,399.2238,399.5254,399.0292,399.2724,63001.0
2023-09-12 10:40:00,410.43,410.67,410.27,410.47,289274.0,399.2724,399.5059,399.1168,399.3114,289274.0
2023-09-12 10:50:00,410.34,410.39,410.08,410.09,29562.0,399.1849,399.2335,398.932,398.9417,29562.0
2023-09-12 11:00:00,410.05,410.54,409.93,410.08,125478.0,398.9028,399.3795,398.786,398.932,125478.0
2023-09-12 11:10:00,410.08,410.21,409.92,410.05,68893.0,398.932,399.0584,398.7763,398.9028,68893.0
2023-09-12 11:20:00,410.06,410.51,410.06,410.49,52490.0,398.9125,399.3503,398.9125,399.3308,52490.0
2023-09-12 11:30:00,410.51,410.76,410.51,410.64,50664.0,399.3503,399.5935,399.3503,399.4767,50664.0
2023-09-12 11:40:00,410.66,410.83,410.62,410.78,18126.0,399.4962,399.6616,399.4573,399.6129,18126.0
2023-09-12 11:50:00,410.84,410.95,410.78,410.81,25237.0,399.6713,399.7783,399.6129,399.6421,25237.0
2023-09-12 12:00:00,410.83,411.09,410.83,411.09,29670.0,399.6616,399.9145,399.6616,399.9145,29670.0
2023-09-12 12:10:00,411.07,411.23,411.0,411.13,32331.0,399.895,400.0507,399.8269,399.9534,32331.0
2023-09-12 12:20:00,411.13,411.18,410.94,411.01,25938.0,399.9534,400.0021,399.7686,399.8367,25938.0
2023-09-12 12:30:00,410.99,411.0,410.75,410.85,60966.0,399.8172,399.8269,399.5837,399.681,60966.0
2023-09-12 12:40:00,410.86,411.24,410.86,411.22,18142.0,399.6908,400.0604,399.6908,400.041,18142.0
2023-09-12 12:50:00,411.23,411.24,410.9,411.0,27152.0,400.0507,400.0604,399.7297,399.8269,27152.0
2023-09-12 13:00:00,411.0,411.26,410.93,411.03,27792.0,399.8269,400.0799,399.7589,399.8561,27792.0
2023-09-12 13:10:00,411.06,411.35,411.06,411.35,18202.0,399.8853,400.1674,399.8853,400.1674,18202.0
2023-09-12 13:20:00,411.41,412.15,411.4,411.93,71437.0,400.2258,400.9457,400.2161,400.7317,71437.0
2023-09-12 13:30:00,412.02,412.09,411.72,411.78,21724.0,400.8192,400.8873,400.5274,400.5857,21724.0
2023-09-12 13:40:00,411.82,411.84,410.87,411.08,32840.0,400.6247,400.6441,399.7005,399.9048,32840.0
2023-09-12 13:50:00,411.1,411.24,410.64,410.83,148418.0,399.9242,400.0604,399.4767,399.6616,148418.0
2023-09-12 14:00:00,410.74,410.74,410.55,410.63,54312.0,399.574,399.574,399.3892,399.467,54312.0
2023-09-12 14:10:00,410.64,410.85,410.5,410.58,45572.0,399.4767,399.681,399.3405,399.4184,45572.0
2023-09-12 14:20:00,410.61,410.74,410.37,410.68,38439.0,399.4475,399.574,399.2141,399.5156,38439.0
2023-09-12 14:30:00,410.55,410.73,410.42,410.6,27325.0,399.3892,399.5643,399.2627,399.4378,27325.0
2023-09-12 14:40:00,410.53,410.55,410.26,410.3,18920.0,399.3697,399.3892,399.1071,399.146,18920.0
2023-09-12 14:50:00,410.27,410.28,409.78,409.88,49815.0,399.1168,399.1265,398.6401,398.7374,49815.0
2023-09-12 15:00:00,409.88,409.9,409.63,409.7,38993.0,398.7374,398.7569,398.4942,398.5623,38993.0
2023-09-12 15:10:00,409.69,409.82,409.44,409.5,37223.0,398.5526,398.679,398.3094,398.3677,37223.0
2023-09-12 15:20:00,409.47,409.6,409.29,409.48,57999.0,398.3385,398.465,398.1634,398.3483,57999.0
2023-09-12 15:30:00,409.51,409.74,409.47,409.61,35841.0,398.3775,398.6012,398.3385,398.4747,35841.0
2023-09-12 15:40:00,409.62,409.9,409.6,409.7,42782.0,398.4845,398.7569,398.465,398.5623,42782.0
2023-09-12 15:50:00,409.74,410.02,409.66,409.8,119220.0,398.6012,398.8736,398.5234,398.6596,119220.0
2023-09-13 09:30:00,410.03,411.0,409.82,410.65,158406.0,398.8833,399.8269,398.679,399.4865,158406.0
2023-09-13 09:40:00,410.61,410.82,410.24,410.64,47231.0,399.4475,399.6518,399.0876,399.4767,47231.0
2023-09-13 09:50:00,410.67,410.75,410.0,410.68,34450.0,399.5059,399.5837,398.8541,399.5156,34450.0
2023-09-13 10:00:00,410.73,410.73,409.47,409.64,47896.0,399.5643,399.5643,398.3385,398.5039,47896.0
2023-09-13 10:10:00,409.62,409.82,408.99,409.11,45599.0,398.4845,398.679,397.8716,397.9883,45599.0
2023-09-13 10:20:00,409.12,410.07,409.11,409.93,53667.0,397.9981,398.9222,397.9883,398.786,53667.0
2023-09-13 10:30:00,409.93,410.61,409.93,410.59,27844.0,398.786,399.4475,398.786,399.4281,27844.0
2023-09-13 10:40:00,410.66,410.82,410.39,410.55,53882.0,399.4962,399.6518,399.2335,399.3892,53882.0
2023-09-13 10:50:00,410.5,410.94,410.48,410.81,40730.0,399.3405,399.7686,399.3211,399.6421,40730.0
2023-09-13 11:00:00,410.83,411.15,410.68,411.01,45874.0,399.6616,399.9729,399.5156,399.8367,45874.0
2023-09-13 11:10:00,411.05,411.18,410.77,410.78,132690.0,399.8756,400.0021,399.6032,399.6129,132690.0
2023-09-13 11:20:00,410.79,411.28,410.67,411.22,61571.0,399.6227,400.0993,399.5059,400.041,61571.0
2023-09-13 11:30:00,411.24,411.31,410.91,411.0,27923.0,400.0604,400.1285,399.7394,399.8269,27923.0
2023-09-13 11:40:00,411.04,411.27,410.8,411.02,15675.0,399.8659,400.0896,399.6324,399.8464,15675.0
2023-09-13 11:50:00,411.01,411.03,410.39,410.99,61255.0,399.8367,399.8561,399.2335,399.8172,61255.0
2023-09-13 12:00:00,411.02,411.06,410.72,410.91,32005.0,399.8464,399.8853,399.5546,399.7394,32005.0
2023-09-13 12:10:00,410.95,411.03,410.52,410.97,19742.0,399.7783,399.8561,399.36,399.7978,19742.0
2023-09-13 12:20:00,411.0,411.2,410.96,411.1,29383.0,399.8269,400.0215,399.788,399.9242,29383.0
2023-09-13 12:30:00,411.12,411.24,410.75,410.77,29634.0,399.9437,400.0604,399.5837,399.6032,29634.0
2023-09-13 12:40:00,410.74,410.96,410.56,410.85,19403.0,399.574,399.788,399.3989,399.681,19403.0
2023-09-13 12:50:00,410.83,411.26,410.77,411.03,34404.0,399.6616,400.0799,399.6032,399.8561,34404.0
2023-09-13 13:00:00,411.05,411.22,410.88,410.96,26401.0,399.8756,400.041,399.7102,399.788,26401.0
2023-09-13 13:10:00,410.96,411.28,410.94,411.08,36662.0,399.788,400.0993,399.7686,399.9048,36662.0
2023-09-13 13:20:00,411.12,411.29,411.03,411.03,17930.0,399.9437,400.1091,399.8561,399.8561,17930.0
2023-09-13 13:30:00,411.06,411.3,410.91,411.19,33617.0,399.8853,400.1188,399.7394,400.0118,33617.0
2023-09-13 13:40:00,411.2,411.4,411.18,411.18,33312.0,400.0215,400.2161,400.0021,400.0021,33312.0
2023-09-13 13:50:00,411.12,411.24,411.07,411.12,15151.0,399.9437,400.0604,399.895,399.9437,15151.0
2023-09-13 14:00:00,411.1,411.23,410.71,410.85,29927.0,399.9242,400.0507,399.5448,399.681,29927.0
2023-09-13 14:10:00,410.89,411.05,410.64,410.75,14580.0,399.7199,399.8756,399.4767,399.5837,14580.0
2023-09-13 14:20:00,410.74,410.89,410.6,410.87,22910.0,399.574,399.7199,399.4378,399.7005,22910.0
2023-09-13 14:30:00,410.88,410.9,410.57,410.81,30836.0,399.7102,399.7297,399.4086,399.6421,30836.0
2023-09-13 14:40:00,410.83,410.91,410.36,410.38,38892.0,399.6616,399.7394,399.2043,399.2238,38892.0
2023-09-13 14:50:00,410.35,410.43,409.44,410.03,60037.0,399.1946,399.2724,398.3094,398.8833,60037.0
2023-09-13 15:00:00,410.06,410.06,409.33,409.43,54079.0,398.9125,398.9125,398.2023,398.2996,54079.0
2023-09-13 15:10:00,409.4,409.67,409.23,409.64,95856.0,398.2704,398.5331,398.1051,398.5039,95856.0
2023-09-13 15:20:00,409.63,409.82,409.46,409.8,32644.0,398.4942,398.679,398.3288,398.6596,32644.0
2023-09-13 15:30:00,409.84,410.17,409.83,410.05,37193.0,398.6985,399.0195,398.6888,398.9028,37193.0
2023-09-13 15:40:00,410.1,410.27,409.98,410.12,61080.0,398.9514,399.1168,398.8347,398.9709,61080.0
2023-09-13 15:50:00,410.09,410.56,409.94,410.33,297944.0,398.9417,399.3989,398.7958,399.1752,297944.0
2023-09-14 09:30:00,412.67,412.88,412.12,412.39,142776.0,401.4515,401.6558,400.9165,401.1792,142776.0
2023-09-14 09:40:00,412.33,412.53,412.0,412.17,31654.0,401.1208,401.3154,400.7998,400.9651,31654.0
2023-09-14 09:50:00,412.21,412.51,411.73,412.5,83897.0,401.0041,401.2959,400.5371,401.2862,83897.0
2023-09-14 10:00:00,412.54,412.67,411.79,411.81,62760.0,401.3251,401.4515,400.5955,400.6149,62760.0
2023-09-14 10:10:00,411.8,411.97,411.45,411.55,69529.0,400.6052,400.7706,400.2647,400.362,69529.0
2023-09-14 10:20:00,411.54,412.16,411.42,412.16,57143.0,400.3523,400.9554,400.2355,400.9554,57143.0
2023-09-14 10:30:00,412.2,412.54,412.13,412.37,68244.0,400.9943,401.3251,400.9262,401.1597,68244.0
2023-09-14 10:40:00,412.39,413.06,412.39,413.04,60962.0,401.1792,401.8309,401.1792,401.8115,60962.0
2023-09-14 10:50:00,413.01,413.16,412.94,413.04,39361.0,401.7823,401.9282,401.7142,401.8115,39361.0
2023-09-14 11:00:00,413.09,413.38,413.08,413.31,62500.0,401.8601,402.1422,401.8504,402.0742,62500.0
2023-09-14 11:10:00,413.32,413.57,413.18,413.3,49480.0,402.0839,402.3271,401.9477,402.0644,49480.0
2023-09-14 11:20:00,413.3,413.32,413.04,413.06,38201.0,402.0644,402.0839,401.8115,401.8309,38201.0
2023-09-14 11:30:00,413.06,413.22,412.89,412.9,36384.0,401.8309,401.9866,401.6656,401.6753,36384.0
2023-09-14 11:40:00,412.85,413.13,412.63,413.12,57894.0,401.6267,401.899,401.4126,401.8893,57894.0
2023-09-14 11:50:00,413.11,413.46,413.1,413.44,40382.0,401.8796,402.2201,401.8699,402.2006,40382.0
2023-09-14 12:00:00,413.44,413.5,413.31,413.31,31342.0,402.2006,402.259,402.0742,402.0742,31342.0
2023-09-14 12:10:00,413.32,413.97,413.31,413.78,62535.0,402.0839,402.7162,402.0742,402.5314,62535.0
2023-09-14 12:20:00,413.8,413.82,413.48,413.58,81699.0,402.5508,402.5703,402.2395,402.3368,81699.0
2023-09-14 12:30:00,413.59,413.86,413.5,413.66,47991.0,402.3465,402.6092,402.259,402.4146,47991.0
2023-09-14 12:40:00,413.65,413.9,413.64,413.89,32920.0,402.4049,402.6481,402.3952,402.6384,32920.0
2023-09-14 12:50:00,413.92,414.15,413.88,414.1,128344.0,402.6676,402.8913,402.6287,402.8427,128344.0
2023-09-14 13:00:00,414.12,414.12,413.84,413.88,49208.0,402.8621,402.8621,402.5897,402.6287,49208.0
2023-09-14 13:10:00,413.87,414.04,413.84,413.92,46219.0,402.6189,402.7843,402.5897,402.6676,46219.0
2023-09-14 13:20:00,413.94,414.04,413.75,413.88,30193.0,402.687,402.7843,402.5022,402.6287,30193.0
2023-09-14 13:30:00,413.9,414.12,413.89,414.09,36802.0,402.6481,402.8621,402.6384,402.8329,36802.0
2023-09-14 13:40:00,414.08,414.08,413.75,413.81,43674.0,402.8232,402.8232,402.5022,402.5606,43674.0
2023-09-14 13:50:00,413.78,413.9,413.67,413.71,25533.0,402.5314,402.6481,402.4244,402.4633,25533.0
2023-09-14 14:00:00,413.65,413.82,413.6,413.66,35435.0,402.4049,402.5703,402.3563,402.4146,35435.0
2023-09-14 14:10:00,413.66,413.74,413.55,413.58,52592.0,402.4146,402.4925,402.3076,402.3368,52592.0
2023-09-14 14:20:00,413.57,413.81,413.52,413.56,65917.0,402.3271,402.5606,402.2784,402.3174,65917.0
2023-09-14 14:30:00,413.57,413.88,413.46,413.83,62617.0,402.3271,402.6287,402.2201,402.58,62617.0
2023-09-14 14:40:00,413.83,414.06,413.77,414.05,43946.0,402.58,402.8038,402.5216,402.794,43946.0
2023-09-14 14:50:00,414.08,414.09,413.93,414.06,44764.0,402.8232,402.8329,402.6773,402.8038,44764.0
2023-09-14 15:00:00,414.07,414.51,414.07,414.35,44050.0,402.8135,403.2415,402.8135,403.0859,44050.0
2023-09-14 15:10:00,414.35,414.42,414.17,414.21,40738.0,403.0859,403.154,402.9108,402.9497,40738.0
2023-09-14 15:20:00,414.2,414.24,413.8,413.84,88933.0,402.94,402.9789,402.5508,402.5897,88933.0
2023-09-14 15:30:00,413.82,413.97,413.63,413.81,88031.0,402.5703,402.7162,402.3855,402.5606,88031.0
2023-09-14 15:40:00,413.81,414.02,413.79,413.93,77942.0,402.5606,402.7648,402.5411,402.6773,77942.0
2023-09-14 15:50:00,413.94,414.1,413.66,413.89,599766.0,402.687,402.8427,402.4146,402.6384,599766.0
2023-09-15 09:30:00,412.33,412.67,412.05,412.16,204114.0,401.1208,401.4515,400.8484,400.9554,204114.0
2023-09-15 09:40:00,412.13,412.19,411.48,411.72,112275.0,400.9262,400.9846,400.2939,400.5274,112275.0
2023-09-15 09:50:00,411.7,411.88,411.3,411.63,66896.0,400.5079,400.683,400.1188,400.4398,66896.0
2023-09-15 10:00:00,411.88,412.14,411.47,411.54,104191.0,400.683,400.936,400.2842,400.3523,104191.0
2023-09-15 10:10:00,411.56,411.71,410.9,411.39,80361.0,400.3717,400.5176,399.7297,400.2063,80361.0
2023-09-15 10:20:00,411.35,411.67,411.11,411.29,50776.0,400.1674,400.4787,399.934,400.1091,50776.0
2023-09-15 10:30:00,411.28,411.49,411.0,411.35,38767.0,400.0993,400.3036,399.8269,400.1674,38767.0
2023-09-15 10:40:00,411.31,411.36,410.77,411.0,47014.0,400.1285,400.1772,399.6032,399.8269,47014.0
2023-09-15 10:50:00,411.0,411.01,409.95,409.96,85122.0,399.8269,399.8367,398.8055,398.8152,85122.0
2023-09-15 11:00:00,409.97,410.18,409.71,410.11,93634.0,398.8249,399.0292,398.572,398.9611,93634.0
2023-09-15 11:10:00,410.12,410.27,409.88,410.0,35076.0,398.9709,399.1168,398.7374,398.8541,35076.0
2023-09-15 11:20:00,409.98,410.36,409.84,410.36,38840.0,398.8347,399.2043,398.6985,399.2043,38840.0
2023-09-15 11:30:00,410.36,410.5,410.01,410.15,61106.0,399.2043,399.3405,398.8639,399.0001,61106.0
2023-09-15 11:40:00,410.17,410.62,410.16,410.58,64989.0,399.0195,399.4573,399.0098,399.4184,64989.0
2023-09-15 11:50:00,410.6,410.66,410.11,410.45,54404.0,399.4378,399.4962,398.9611,399.2919,54404.0
2023-09-15 12:00:00,410.46,410.62,410.38,410.48,36874.0,399.3016,399.4573,399.2238,399.3211,36874.0
2023-09-15 12:10:00,410.52,410.62,410.27,410.53,36073.0,399.36,399.4573,399.1168,399.3697,36073.0
2023-09-15 12:20:00,410.53,410.6,410.27,410.27,33088.0,399.3697,399.4378,399.1168,399.1168,33088.0
2023-09-15 12:30:00,410.32,410.68,410.23,410.65,30394.0,399.1654,399.5156,399.0779,399.4865,30394.0
2023-09-15 12:40:00,410.66,410.7,410.4,410.64,93674.0,399.4962,399.5351,399.2433,399.4767,93674.0
2023-09-15 12:50:00,410.62,410.69,410.33,410.55,38801.0,399.4573,399.5254,399.1752,399.3892,38801.0
2023-09-15 13:00:00,410.54,410.54,409.76,409.79,34554.0,399.3795,399.3795,398.6207,398.6498,34554.0
2023-09-15 13:10:00,409.78,409.81,409.2,409.22,56948.0,398.6401,398.6693,398.0759,398.0953,56948.0
2023-09-15 13:20:00,409.19,409.24,408.85,408.94,53800.0,398.0662,398.1148,397.7354,397.8229,53800.0
2023-09-15 13:30:00,408.89,409.3,408.55,409.3,59672.0,397.7743,398.1732,397.4436,398.1732,59672.0
2023-09-15 13:40:00,409.35,409.6,409.17,409.48,59252.0,398.2218,398.465,398.0467,398.3483,59252.0
2023-09-15 13:50:00,409.41,409.55,409.3,409.4,31918.0,398.2802,398.4164,398.1732,398.2704,31918.0
2023-09-15 14:00:00,409.43,409.44,408.97,409.0,74820.0,398.2996,398.3094,397.8521,397.8813,74820.0
2023-09-15 14:10:00,408.98,409.2,408.79,408.97,63521.0,397.8619,398.0759,397.677,397.8521,63521.0
2023-09-15 14:20:00,408.94,409.02,408.71,408.8,67859.0,397.8229,397.9008,397.5992,397.6868,67859.0
2023-09-15 14:30:00,408.78,409.23,408.71,409.16,69438.0,397.6673,398.1051,397.5992,398.037,69438.0
2023-09-15 14:40:00,409.16,409.31,409.05,409.29,39384.0,398.037,398.1829,397.93,398.1634,39384.0
2023-09-15 14:50:00,409.31,409.34,408.86,409.32,41487.0,398.1829,398.2121,397.7451,398.1926,41487.0
2023-09-15 15:00:00,409.33,409.33,408.78,408.95,47273.0,398.2023,398.2023,397.6673,397.8327,47273.0
2023-09-15 15:10:00,409.0,409.35,408.93,409.35,33185.0,397.8813,398.2218,397.8132,398.2218,33185.0
2023-09-15 15:20:00,409.26,409.28,408.97,409.18,39410.0,398.1342,398.1537,397.8521,398.0564,39410.0
2023-09-15 15:30:00,409.24,409.43,408.61,408.72,81216.0,398.1148,398.2996,397.5019,397.6089,81216.0
2023-09-15 15:40:00,408.69,408.93,408.56,408.7,109881.0,397.5797,397.8132,397.4533,397.5895,109881.0
2023-09-15 15:50:00,408.72,409.0,408.48,408.79,270377.0,397.6089,397.8813,397.3755,397.677,270377.0
2023-09-18 09:30:00,408.58,409.23,408.34,408.96,236568.0,397.4727,398.1051,397.2393,397.8424,236568.0
2023-09-18 09:40:00,408.94,409.1,408.16,408.31,292605.0,397.8229,397.9786,397.0642,397.2101,292605.0
2023-09-18 09:50:00,408.29,408.83,408.23,408.58,51052.0,397.1906,397.7159,397.1323,397.4727,51052.0
2023-09-18 10:00:00,408.54,408.84,408.3,408.84,60979.0,397.4338,397.7257,397.2003,397.7257,60979.0
2023-09-18 10:10:00,408.83,409.18,408.72,408.98,52680.0,397.7159,398.0564,397.6089,397.8619,52680.0
2023-09-18 10:20:00,409.03,409.21,408.84,408.93,51202.0,397.9105,398.0856,397.7257,397.8132,51202.0
2023-09-18 10:30:00,408.91,409.29,408.61,408.75,70955.0,397.7938,398.1634,397.5019,397.6381,70955.0
2023-09-18 10:40:00,408.76,409.13,408.6,409.0,91064.0,397.6478,398.0078,397.4922,397.8813,91064.0
2023-09-18 10:50:00,408.91,409.32,408.78,409.16,36851.0,397.7938,398.1926,397.6673,398.037,36851.0
2023-09-18 11:00:00,409.18,409.31,408.94,408.97,37933.0,398.0564,398.1829,397.8229,397.8521,37933.0
2023-09-18 11:10:00,408.97,409.34,408.8,409.28,55890.0,397.8521,398.2121,397.6868,398.1537,55890.0
2023-09-18 11:20:00,409.28,409.52,409.19,409.52,40654.0,398.1537,398.3872,398.0662,398.3872,40654.0
2023-09-18 11:30:00,409.53,409.93,409.49,409.71,55811.0,398.3969,398.786,398.358,398.572,55811.0
2023-09-18 11:40:00,409.79,410.16,409.74,409.94,46123.0,398.6498,399.0098,398.6012,398.7958,46123.0
2023-09-18 11:50:00,409.96,410.16,409.94,410.05,34552.0,398.8152,399.0098,398.7958,398.9028,34552.0
2023-09-18 12:00:00,410.06,410.11,409.78,409.82,28148.0,398.9125,398.9611,398.6401,398.679,28148.0
2023-09-18 12:10:00,409.8,409.97,409.72,409.96,40118.0,398.6596,398.8249,398.5817,398.8152,40118.0
2023-09-18 12:20:00,410.05,410.16,409.9,410.04,25933.0,398.9028,399.0098,398.7569,398.893,25933.0
2023-09-18 12:30:00,410.09,410.34,410.09,410.14,28727.0,398.9417,399.1849,398.9417,398.9903,28727.0
2023-09-18 12:40:00,410.16,410.22,410.01,410.21,21432.0,399.0098,399.0682,398.8639,399.0584,21432.0
2023-09-18 12:50:00,410.17,410.21,409.87,409.88,23424.0,399.0195,399.0584,398.7277,398.7374,23424.0
2023-09-18 13:00:00,409.9,410.14,409.8,409.82,48970.0,398.7569,398.9903,398.6596,398.679,48970.0
2023-09-18 13:10:00,409.81,409.85,409.62,409.71,34869.0,398.6693,398.7082,398.4845,398.572,34869.0
2023-09-18 13:20:00,409.77,410.06,409.77,409.88,24473.0,398.6304,398.9125,398.6304,398.7374,24473.0
2023-09-18 13:30:00,409.92,410.19,409.87,409.99,36039.0,398.7763,399.039,398.7277,398.8444,36039.0
2023-09-18 13:40:00,409.98,410.01,409.81,409.91,30026.0,398.8347,398.8639,398.6693,398.7666,30026.0
2023-09-18 13:50:00,409.89,410.0,409.74,409.75,28502.0,398.7471,398.8541,398.6012,398.6109,28502.0
2023-09-18 14:00:00,409.75,409.87,409.71,409.75,24228.0,398.6109,398.7277,398.572,398.6109,24228.0
2023-09-18 14:10:00,409.71,409.92,409.66,409.71,39499.0,398.572,398.7763,398.5234,398.572,39499.0
2023-09-18 14:20:00,409.7,409.79,409.47,409.54,27626.0,398.5623,398.6498,398.3385,398.4066,27626.0
2023-09-18 14:30:00,409.56,409.77,409.49,409.56,32027.0,398.4261,398.6304,398.358,398.4261,32027.0
2023-09-18 14:40:00,409.57,409.65,409.42,409.43,25875.0,398.4358,398.5136,398.2899,398.2996,25875.0
2023-09-18 14:50:00,409.43,409.43,408.71,409.02,73545.0,398.2996,398.2996,397.5992,397.9008,73545.0
2023-09-18 15:00:00,409.01,409.2,408.83,409.15,54394.0,397.891,398.0759,397.7159,398.0272,54394.0
2023-09-18 15:10:00,409.15,409.19,409.0,409.03,63794.0,398.0272,398.0662,397.8813,397.9105,63794.0
2023-09-18 15:20:00,409.06,409.06,408.77,409.04,40860.0,397.9397,397.9397,397.6576,397.9202,40860.0
2023-09-18 15:30:00,408.99,409.0,408.71,408.75,54765.0,397.8716,397.8813,397.5992,397.6381,54765.0
2023-09-18 15:40:00,408.75,408.96,408.7,408.81,66948.0,397.6381,397.8424,397.5895,397.6965,66948.0
2023-09-18 15:50:00,408.83,409.21,408.77,409.14,142252.0,397.7159,398.0856,397.6576,398.0175,142252.0
2023-09-19 09:30:00,408.22,408.47,407.98,408.39,186505.0,397.1225,397.3657,396.889,397.2879,186505.0
2023-09-19 09:40:00,408.37,408.75,408.22,408.43,56403.0,397.2684,397.6381,397.1225,397.3268,56403.0
2023-09-19 09:50:00,408.43,408.46,407.76,407.8,50391.0,397.3268,397.356,396.675,396.7139,50391.0
2023-09-19 10:00:00,407.8,407.82,406.99,407.05,113851.0,396.7139,396.7334,395.926,395.9843,113851.0
2023-09-19 10:10:00,407.13,407.26,406.79,407.23,74827.0,396.0622,396.1886,395.7314,396.1594,74827.0
2023-09-19 10:20:00,407.24,407.39,407.04,407.26,63255.0,396.1692,396.3151,395.9746,396.1886,63255.0
2023-09-19 10:30:00,407.27,407.27,406.4,406.4,94225.0,396.1983,396.1983,395.352,395.352,94225.0
2023-09-19 10:40:00,406.41,406.79,406.27,406.48,148224.0,395.3617,395.7314,395.2255,395.4298,148224.0
2023-09-19 10:50:00,406.44,406.46,406.26,406.31,79405.0,395.3909,395.4104,395.2158,395.2644,79405.0
2023-09-19 11:00:00,406.3,406.47,406.23,406.47,79158.0,395.2547,395.4201,395.1866,395.4201,79158.0
2023-09-19 11:10:00,406.46,406.61,406.27,406.34,54370.0,395.4104,395.5563,395.2255,395.2936,54370.0
2023-09-19 11:20:00,406.41,406.58,406.25,406.55,46448.0,395.3617,395.5271,395.2061,395.4979,46448.0
2023-09-19 11:30:00,406.56,406.71,406.44,406.62,93489.0,395.5076,395.6536,395.3909,395.566,93489.0
2023-09-19 11:40:00,406.62,406.67,406.18,406.38,43265.0,395.566,395.6147,395.138,395.3325,43265.0
2023-09-19 11:50:00,406.37,406.63,406.19,406.54,46492.0,395.3228,395.5757,395.1477,395.4882,46492.0
2023-09-19 12:00:00,406.56,406.56,406.0,406.13,51948.0,395.5076,395.5076,394.9629,395.0893,51948.0
2023-09-19 12:10:00,406.13,406.5,406.05,406.48,38124.0,395.0893,395.4493,395.0115,395.4298,38124.0
2023-09-19 12:20:00,406.46,406.46,406.24,406.29,47466.0,395.4104,395.4104,395.1963,395.245,47466.0
2023-09-19 12:30:00,406.27,406.28,405.91,405.93,44754.0,395.2255,395.2353,394.8753,394.8948,44754.0
2023-09-19 12:40:00,405.91,406.13,405.71,405.9,55360.0,394.8753,395.0893,394.6808,394.8656,55360.0
2023-09-19 12:50:00,405.92,406.36,405.86,406.33,40515.0,394.885,395.3131,394.8267,395.2839,40515.0
2023-09-19 13:00:00,406.33,406.61,406.25,406.6,41384.0,395.2839,395.5563,395.2061,395.5466,41384.0
2023-09-19 13:10:00,406.6,406.89,406.51,406.84,45061.0,395.5466,395.8287,395.459,395.78,45061.0
2023-09-19 13:20:00,406.84,406.95,406.68,406.77,48227.0,395.78,395.887,395.6244,395.7119,48227.0
2023-09-19 13:30:00,406.78,407.23,406.78,407.18,56003.0,395.7217,396.1594,395.7217,396.1108,56003.0
2023-09-19 13:40:00,407.21,407.84,407.11,407.72,88278.0,396.14,396.7529,396.0427,396.6361,88278.0
2023-09-19 13:50:00,407.74,407.86,407.63,407.74,51745.0,396.6556,396.7723,396.5486,396.6556,51745.0
2023-09-19 14:00:00,407.76,408.02,407.7,407.82,51130.0,396.675,396.928,396.6167,396.7334,51130.0
2023-09-19 14:10:00,407.83,407.95,407.6,407.78,58109.0,396.7431,396.8599,396.5194,396.6945,58109.0
2023-09-19 14:20:00,407.8,407.87,407.68,407.68,27705.0,396.7139,396.782,396.5972,396.5972,27705.0
2023-09-19 14:30:00,407.64,408.81,407.64,408.55,120584.0,396.5583,397.6965,396.5583,397.4436,120584.0
2023-09-19 14:40:00,408.56,408.66,408.25,408.3,61085.0,397.4533,397.5506,397.1517,397.2003,61085.0
2023-09-19 14:50:00,408.3,408.33,407.7,407.7,50773.0,397.2003,397.2295,396.6167,396.6167,50773.0
2023-09-19 15:00:00,407.63,407.86,407.55,407.69,56184.0,396.5486,396.7723,396.4707,396.6069,56184.0
2023-09-19 15:10:00,407.7,407.82,407.52,407.7,104186.0,396.6167,396.7334,396.4416,396.6167,104186.0
2023-09-19 15:20:00,407.69,408.13,407.56,408.07,62635.0,396.6069,397.035,396.4805,396.9766,62635.0
2023-09-19 15:30:00,408.07,408.16,407.85,408.13,73722.0,396.9766,397.0642,396.7626,397.035,73722.0
2023-09-19 15:40:00,408.11,408.69,408.08,408.5,96803.0,397.0155,397.5797,396.9863,397.3949,96803.0
2023-09-19 15:50:00,408.52,408.57,408.08,408.32,165132.0,397.4144,397.463,396.9863,397.2198,165132.0
2023-09-20 09:30:00,409.46,409.55,408.96,409.45,133703.0,398.3288,398.4164,397.8424,398.3191,133703.0
2023-09-20 09:40:00,409.53,409.69,409.34,409.53,51841.0,398.3969,398.5526,398.2121,398.3969,51841.0
2023-09-20 09:50:00,409.53,409.84,409.36,409.56,30534.0,398.3969,398.6985,398.2315,398.4261,30534.0
2023-09-20 10:00:00,409.57,409.84,409.33,409.52,46409.0,398.4358,398.6985,398.2023,398.3872,46409.0
2023-09-20 10:10:00,409.56,409.65,408.93,409.09,68952.0,398.4261,398.5136,397.8132,397.9689,68952.0
2023-09-20 10:20:00,409.11,409.3,409.01,409.26,26578.0,397.9883,398.1732,397.891,398.1342,26578.0
2023-09-20 10:30:00,409.29,409.43,409.13,409.19,33663.0,398.1634,398.2996,398.0078,398.0662,33663.0
2023-09-20 10:40:00,409.18,409.38,409.05,409.06,65627.0,398.0564,398.251,397.93,397.9397,65627.0
2023-09-20 10:50:00,409.07,409.32,408.99,409.09,30048.0,397.9494,398.1926,397.8716,397.9689,30048.0
2023-09-20 11:00:00,409.1,409.33,408.96,409.32,41036.0,397.9786,398.2023,397.8424,398.1926,41036.0
2023-09-20 11:10:00,409.33,409.4,409.0,409.0,31914.0,398.2023,398.2704,397.8813,397.8813,31914.0
2023-09-20 11:20:00,408.98,409.06,408.8,408.85,49222.0,397.8619,397.9397,397.6868,397.7354,49222.0
2023-09-20 11:30:00,408.78,408.99,408.69,408.69,35759.0,397.6673,397.8716,397.5797,397.5797,35759.0
2023-09-20 11:40:00,408.72,409.07,408.68,409.02,41794.0,397.6089,397.9494,397.57,397.9008,41794.0
2023-09-20 11:50:00,409.02,409.23,408.96,409.23,32793.0,397.9008,398.1051,397.8424,398.1051,32793.0
2023-09-20 12:00:00,409.21,409.21,408.99,409.06,24603.0,398.0856,398.0856,397.8716,397.9397,24603.0
2023-09-20 12:10:00,409.07,409.24,409.06,409.13,20003.0,397.9494,398.1148,397.9397,398.0078,20003.0
2023-09-20 12:20:00,409.12,409.32,408.99,409.3,27822.0,397.9981,398.1926,397.8716,398.1732,27822.0
2023-09-20 12:30:00,409.32,409.43,409.25,409.37,17700.0,398.1926,398.2996,398.1245,398.2413,17700.0
2023-09-20 12:40:00,409.38,409.42,409.26,409.31,27191.0,398.251,398.2899,398.1342,398.1829,27191.0
2023-09-20 12:50:00,409.29,409.47,409.24,409.44,33854.0,398.1634,398.3385,398.1148,398.3094,33854.0
2023-09-20 13:00:00,409.44,409.46,409.26,409.34,36964.0,398.3094,398.3288,398.1342,398.2121,36964.0
2023-09-20 13:10:00,409.35,409.35,409.08,409.27,47855.0,398.2218,398.2218,397.9591,398.144,47855.0
2023-09-20 13:20:00,409.27,409.43,409.12,409.12,25086.0,398.144,398.2996,397.9981,397.9981,25086.0
2023-09-20 13:30:00,409.08,409.14,408.77,408.77,29372.0,397.9591,398.0175,397.6576,397.6576,29372.0
2023-09-20 13:40:00,408.76,408.76,408.62,408.72,24827.0,397.6478,397.6478,397.5116,397.6089,24827.0
2023-09-20 13:50:00,408.71,409.19,408.67,409.06,50246.0,397.5992,398.0662,397.5603,397.9397,50246.0
2023-09-20 14:00:00,409.04,409.08,407.23,407.72,273848.0,397.9202,397.9591,396.1594,396.6361,273848.0
2023-09-20 14:10:00,407.6,408.21,407.38,408.03,110903.0,396.5194,397.1128,396.3054,396.9377,110903.0
2023-09-20 14:20:00,407.99,408.47,407.78,408.16,119277.0,396.8988,397.3657,396.6945,397.0642,119277.0
2023-09-20 14:30:00,408.13,409.22,407.84,408.71,173591.0,397.035,398.0953,396.7529,397.5992,173591.0
2023-09-20 14:40:00,408.76,408.85,407.62,407.73,150036.0,397.6478,397.7354,396.5388,396.6458,150036.0
2023-09-20 14:50:00,407.68,408.07,407.12,407.41,131582.0,396.5972,396.9766,396.0524,396.3345,131582.0
2023-09-20 15:00:00,407.42,407.84,406.93,407.05,113026.0,396.3443,396.7529,395.8676,395.9843,113026.0
2023-09-20 15:10:00,407.07,407.21,406.0,406.16,159027.0,396.0038,396.14,394.9629,395.1185,159027.0
2023-09-20 15:20:00,406.13,406.77,406.06,406.56,103694.0,395.0893,395.7119,395.0212,395.5076,103694.0
2023-09-20 15:30:00,406.6,406.63,405.0,405.07,221066.0,395.5466,395.5757,393.9901,394.0582,221066.0
2023-09-20 15:40:00,405.13,405.3,404.78,405.16,155351.0,394.1165,394.2819,393.776,394.1457,155351.0
2023-09-20 15:50:00,405.17,405.39,404.33,404.49,266840.0,394.1554,394.3695,393.3383,393.4939,266840.0
2023-09-21 09:30:00,401.8,402.05,400.94,400.99,301171.0,390.8771,391.1203,390.0404,390.0891,301171.0
2023-09-21 09:40:00,401.01,401.37,400.89,401.01,107720.0,390.1085,390.4587,389.9918,390.1085,107720.0
2023-09-21 09:50:00,401.03,401.08,400.35,400.37,114134.0,390.128,390.1766,389.4665,389.4859,114134.0
2023-09-21 10:00:00,400.37,400.96,400.25,400.96,123374.0,389.4859,390.0599,389.3692,390.0599,123374.0
2023-09-21 10:10:00,401.0,401.67,400.69,401.6,116736.0,390.0988,390.7506,389.7972,390.6825,116736.0
2023-09-21 10:20:00,401.59,401.67,400.83,400.88,72417.0,390.6728,390.7506,389.9334,389.9821,72417.0
2023-09-21 10:30:00,400.88,401.47,400.66,401.44,50424.0,389.9821,390.556,389.768,390.5268,50424.0
2023-09-21 10:40:00,401.45,401.55,400.63,400.79,47342.0,390.5366,390.6338,389.7389,389.8945,47342.0
2023-09-21 10:50:00,400.71,400.81,400.26,400.35,65004.0,389.8167,389.914,389.3789,389.4665,65004.0
2023-09-21 11:00:00,400.34,400.73,400.32,400.42,69346.0,389.4567,389.8361,389.4373,389.5346,69346.0
2023-09-21 11:10:00,400.45,400.6,399.93,400.11,128755.0,389.5637,389.7097,389.0579,389.233,128755.0
2023-09-21 11:20:00,400.12,400.41,400.01,400.05,77906.0,389.2427,389.5248,389.1357,389.1746,77906.0
2023-09-21 11:30:00,400.05,400.61,399.98,400.41,77101.0,389.1746,389.7194,389.1065,389.5248,77101.0
2023-09-21 11:40:00,400.38,400.7,400.13,400.65,58951.0,389.4957,389.807,389.2524,389.7583,58951.0
2023-09-21 11:50:00,400.63,400.7,400.14,400.16,62243.0,389.7389,389.807,389.2622,389.2816,62243.0
2023-09-21 12:00:00,400.18,400.2,399.9,400.0,33665.0,389.3011,389.3205,389.0287,389.126,33665.0
2023-09-21 12:10:00,400.0,400.04,399.72,399.95,52065.0,389.126,389.1649,388.8536,389.0773,52065.0
2023-09-21 12:20:00,399.95,400.11,399.8,400.02,46166.0,389.0773,389.233,388.9314,389.1454,46166.0
2023-09-21 12:30:00,400.04,400.38,399.89,399.94,41735.0,389.1649,389.4957,389.019,389.0676,41735.0
2023-09-21 12:40:00,399.94,400.19,399.84,400.15,115429.0,389.0676,389.3108,388.9703,389.2719,115429.0
2023-09-21 12:50:00,400.15,400.32,399.85,399.85,32584.0,389.2719,389.4373,388.9801,388.9801,32584.0
2023-09-21 13:00:00,399.82,400.35,399.76,400.25,43191.0,388.9509,389.4665,388.8925,389.3692,43191.0
2023-09-21 13:10:00,400.25,400.9,400.25,400.79,70995.0,389.3692,390.0015,389.3692,389.8945,70995.0
2023-09-21 13:20:00,400.82,400.99,400.67,400.79,70610.0,389.9237,390.0891,389.7778,389.8945,70610.0
2023-09-21 13:30:00,400.81,401.04,400.76,400.78,48928.0,389.914,390.1377,389.8653,389.8848,48928.0
2023-09-21 13:40:00,400.77,400.99,400.58,400.73,35276.0,389.8751,390.0891,389.6902,389.8361,35276.0
2023-09-21 13:50:00,400.77,400.83,400.5,400.63,34354.0,389.8751,389.9334,389.6124,389.7389,34354.0
2023-09-21 14:00:00,400.63,400.69,400.27,400.27,286301.0,389.7389,389.7972,389.3886,389.3886,286301.0
2023-09-21 14:10:00,400.28,400.52,399.99,400.1,50989.0,389.3984,389.6318,389.1163,389.2233,50989.0
2023-09-21 14:20:00,400.03,400.11,399.62,399.63,43385.0,389.1552,389.233,388.7563,388.766,43385.0
2023-09-21 14:30:00,399.61,400.03,399.47,399.81,61219.0,388.7466,389.1552,388.6104,388.9411,61219.0
2023-09-21 14:40:00,399.8,400.0,399.64,399.64,45516.0,388.9314,389.126,388.7758,388.7758,45516.0
2023-09-21 14:50:00,399.63,399.68,399.38,399.4,63669.0,388.766,388.8147,388.5228,388.5423,63669.0
2023-09-21 15:00:00,399.43,399.67,399.22,399.34,58369.0,388.5715,388.805,388.3672,388.4839,58369.0
2023-09-21 15:10:00,399.35,399.44,398.74,398.88,97357.0,388.4937,388.5812,387.9002,388.0364,97357.0
2023-09-21 15:20:00,398.9,399.11,398.44,398.53,77391.0,388.0559,388.2602,387.6084,387.6959,77391.0
2023-09-21 15:30:00,398.51,398.77,398.19,398.54,108384.0,387.6765,387.9294,387.3652,387.7057,108384.0
2023-09-21 15:40:00,398.55,398.74,398.31,398.46,134664.0,387.7154,387.9002,387.4819,387.6278,134664.0
2023-09-21 15:50:00,398.45,398.47,397.69,397.85,266308.0,387.6181,387.6376,386.8788,387.0344,266308.0
2023-09-22 09:30:00,398.79,398.99,398.41,398.5,312484.0,387.9489,388.1434,387.5792,387.6668,312484.0
2023-09-22 09:40:00,398.58,398.84,398.22,398.69,135605.0,387.7446,387.9975,387.3944,387.8516,135605.0
2023-09-22 09:50:00,398.67,398.8,398.1,398.79,94989.0,387.8321,387.9586,387.2776,387.9489,94989.0
2023-09-22 10:00:00,398.82,399.4,398.45,399.17,105754.0,387.9781,388.5423,387.6181,388.3185,105754.0
2023-09-22 10:10:00,399.2,399.22,398.37,398.74,104800.0,388.3477,388.3672,387.5403,387.9002,104800.0
2023-09-22 10:20:00,398.81,399.26,398.59,399.09,113952.0,387.9683,388.4061,387.7543,388.2407,113952.0
2023-09-22 10:30:00,399.11,399.85,399.09,399.57,79875.0,388.2602,388.9801,388.2407,388.7077,79875.0
2023-09-22 10:40:00,399.6,399.75,399.3,399.63,58413.0,388.7369,388.8828,388.445,388.766,58413.0
2023-09-22 10:50:00,399.57,400.08,399.46,399.93,81870.0,388.7077,389.2038,388.6007,389.0579,81870.0
2023-09-22 11:00:00,399.94,400.04,399.49,399.49,84081.0,389.0676,389.1649,388.6298,388.6298,84081.0
2023-09-22 11:10:00,399.46,399.79,399.27,399.59,65080.0,388.6007,388.9217,388.4158,388.7271,65080.0
2023-09-22 11:20:00,399.62,400.15,399.5,400.13,133969.0,388.7563,389.2719,388.6396,389.2524,133969.0
2023-09-22 11:30:00,400.13,400.33,399.95,400.33,182186.0,389.2524,389.447,389.0773,389.447,182186.0
2023-09-22 11:40:00,400.31,400.31,399.68,399.7,96409.0,389.4276,389.4276,388.8147,388.8341,96409.0
2023-09-22 11:50:00,399.75,399.86,399.22,399.24,79519.0,388.8828,388.9898,388.3672,388.3866,79519.0
2023-09-22 12:00:00,399.22,399.35,399.03,399.23,85007.0,388.3672,388.4937,388.1824,388.3769,85007.0
2023-09-22 12:10:00,399.18,399.7,399.05,399.63,188007.0,388.3283,388.8341,388.2018,388.766,188007.0
2023-09-22 12:20:00,399.66,399.74,399.45,399.49,26562.0,388.7952,388.8731,388.5909,388.6298,26562.0
2023-09-22 12:30:00,399.54,399.9,399.44,399.9,44050.0,388.6785,389.0287,388.5812,389.0287,44050.0
2023-09-22 12:40:00,399.96,400.0,399.78,399.86,32726.0,389.0871,389.126,388.912,388.9898,32726.0
2023-09-22 12:50:00,399.85,399.95,399.68,399.68,29445.0,388.9801,389.0773,388.8147,388.8147,29445.0
2023-09-22 13:00:00,399.71,399.72,399.41,399.42,30820.0,388.8439,388.8536,388.552,388.5618,30820.0
2023-09-22 13:10:00,399.43,399.54,398.99,399.06,80745.0,388.5715,388.6785,388.1434,388.2115,80745.0
2023-09-22 13:20:00,399.05,399.05,398.36,398.51,142464.0,388.2018,388.2018,387.5306,387.6765,142464.0
2023-09-22 13:30:00,398.51,398.54,397.78,397.96,214810.0,387.6765,387.7057,386.9663,387.1414,214810.0
2023-09-22 13:40:00,397.98,398.04,397.67,397.82,236584.0,387.1609,387.2193,386.8593,387.0052,236584.0
2023-09-22 13:50:00,397.82,398.32,397.79,398.02,290095.0,387.0052,387.4917,386.9761,387.1998,290095.0
2023-09-22 14:00:00,398.02,398.2,397.86,397.96,48977.0,387.1998,387.3749,387.0442,387.1414,48977.0
2023-09-22 14:10:00,397.94,397.95,397.04,397.16,83395.0,387.122,387.1317,386.2465,386.3632,83395.0
2023-09-22 14:20:00,397.19,397.86,397.18,397.45,71155.0,386.3924,387.0442,386.3826,386.6453,71155.0
2023-09-22 14:30:00,397.48,397.7,397.25,397.35,61360.0,386.6745,386.8885,386.4507,386.548,61360.0
2023-09-22 14:40:00,397.32,397.49,397.06,397.47,76476.0,386.5188,386.6842,386.2659,386.6648,76476.0
2023-09-22 14:50:00,397.47,397.65,397.35,397.53,74249.0,386.6648,386.8399,386.548,386.7231,74249.0
2023-09-22 15:00:00,397.52,399.02,397.42,399.0,93204.0,386.7134,388.1726,386.6161,388.1532,93204.0
2023-09-22 15:10:00,399.02,399.16,398.83,399.04,63137.0,388.1726,388.3088,387.9878,388.1921,63137.0
2023-09-22 15:20:00,399.07,399.49,398.81,398.93,63330.0,388.2213,388.6298,387.9683,388.0851,63330.0
2023-09-22 15:30:00,398.96,399.11,398.26,398.35,83300.0,388.1143,388.2602,387.4333,387.5208,83300.0
2023-09-22 15:40:00,398.35,398.41,396.93,397.15,192618.0,387.5208,387.5792,386.1394,386.3535,192618.0
2023-09-22 15:50:00,397.11,397.28,396.55,396.89,515820.0,386.3145,386.4799,385.7698,386.1005,515820.0
2023-09-25 09:30:00,395.77,396.01,395.37,395.87,229538.0,385.011,385.2445,384.6218,385.1083,229538.0
2023-09-25 09:40:00,395.97,396.61,395.97,396.37,62935.0,385.2055,385.8281,385.2055,385.5947,62935.0
2023-09-25 09:50:00,396.38,397.17,396.38,397.07,52207.0,385.6044,386.3729,385.6044,386.2756,52207.0
2023-09-25 10:00:00,397.11,397.14,396.33,396.42,55662.0,386.3145,386.3437,385.5558,385.6433,55662.0
2023-09-25 10:10:00,396.44,397.07,396.39,396.47,53136.0,385.6628,386.2756,385.6141,385.6919,53136.0
2023-09-25 10:20:00,396.43,396.6,395.83,396.11,65678.0,385.653,385.8184,385.0693,385.3417,65678.0
2023-09-25 10:30:00,396.1,396.67,395.98,396.55,45442.0,385.332,385.8865,385.2153,385.7698,45442.0
2023-09-25 10:40:00,396.56,396.73,396.37,396.55,47662.0,385.7795,385.9449,385.5947,385.7698,47662.0
2023-09-25 10:50:00,396.57,396.57,395.83,395.84,37180.0,385.7892,385.7892,385.0693,385.0791,37180.0
2023-09-25 11:00:00,395.87,396.9,395.76,396.81,59056.0,385.1083,386.1103,385.0012,386.0227,59056.0
2023-09-25 11:10:00,396.86,397.87,396.74,397.85,99379.0,386.0713,387.0539,385.9546,387.0344,99379.0
2023-09-25 11:20:00,397.84,397.89,397.41,397.46,61997.0,387.0247,387.0733,386.6064,386.655,61997.0
2023-09-25 11:30:00,397.53,397.64,397.38,397.4,56343.0,386.7231,386.8301,386.5772,386.5967,56343.0
2023-09-25 11:40:00,397.38,398.1,397.36,397.8,84778.0,386.5772,387.2776,386.5578,386.9858,84778.0
2023-09-25 11:50:00,397.8,397.98,397.55,397.71,25760.0,386.9858,387.1609,386.7426,386.8982,25760.0
2023-09-25 12:00:00,397.74,397.84,397.51,397.68,57935.0,386.9274,387.0247,386.7037,386.8691,57935.0
2023-09-25 12:10:00,397.67,398.25,397.64,398.18,42158.0,386.8593,387.4236,386.8301,387.3555,42158.0
2023-09-25 12:20:00,398.18,398.41,398.12,398.28,40923.0,387.3555,387.5792,387.2971,387.4527,40923.0
2023-09-25 12:30:00,398.34,398.35,397.78,397.8,44083.0,387.5111,387.5208,386.9663,386.9858,44083.0
2023-09-25 12:40:00,397.8,398.01,397.61,397.61,51522.0,386.9858,387.1901,386.801,386.801,51522.0
2023-09-25 12:50:00,397.6,397.6,397.13,397.55,39114.0,386.7912,386.7912,386.334,386.7426,39114.0
2023-09-25 13:00:00,397.5,397.97,397.32,397.9,39531.0,386.6939,387.1512,386.5188,387.0831,39531.0
2023-09-25 13:10:00,397.96,398.23,397.89,397.93,60050.0,387.1414,387.4041,387.0733,387.1123,60050.0
2023-09-25 13:20:00,397.96,398.05,397.16,397.44,37777.0,387.1414,387.229,386.3632,386.6356,37777.0
2023-09-25 13:30:00,397.41,397.72,397.17,397.7,32974.0,386.6064,386.908,386.3729,386.8885,32974.0
2023-09-25 13:40:00,397.69,397.69,397.12,397.53,43203.0,386.8788,386.8788,386.3243,386.7231,43203.0
2023-09-25 13:50:00,397.51,397.9,397.5,397.9,57924.0,386.7037,387.0831,386.6939,387.0831,57924.0
2023-09-25 14:00:00,397.9,398.11,397.75,397.85,38432.0,387.0831,387.2874,386.9371,387.0344,38432.0
2023-09-25 14:10:00,397.75,397.91,397.53,397.73,20923.0,386.9371,387.0928,386.7231,386.9177,20923.0
2023-09-25 14:20:00,397.75,397.79,397.33,397.48,32657.0,386.9371,386.9761,386.5286,386.6745,32657.0
2023-09-25 14:30:00,397.43,398.09,397.33,397.77,53732.0,386.6258,387.2679,386.5286,386.9566,53732.0
2023-09-25 14:40:00,397.78,397.95,397.52,397.61,71487.0,386.9663,387.1317,386.7134,386.801,71487.0
2023-09-25 14:50:00,397.59,397.73,397.26,397.33,64115.0,386.7815,386.9177,386.4605,386.5286,64115.0
2023-09-25 15:00:00,397.27,397.45,396.55,396.58,63204.0,386.4702,386.6453,385.7698,385.799,63204.0
2023-09-25 15:10:00,396.56,397.78,396.56,397.77,83407.0,385.7795,386.9663,385.7795,386.9566,83407.0
2023-09-25 15:20:00,397.69,397.89,397.1,397.49,60586.0,386.8788,387.0733,386.3048,386.6842,60586.0
2023-09-25 15:30:00,397.51,397.98,397.33,397.98,60654.0,386.7037,387.1609,386.5286,387.1609,60654.0
2023-09-25 15:40:00,398.0,398.03,397.59,397.88,55385.0,387.1804,387.2095,386.7815,387.0636,55385.0
2023-09-25 15:50:00,397.86,398.64,397.46,398.62,156283.0,387.0442,387.803,386.655,387.7835,156283.0
2023-09-26 09:30:00,395.71,396.3,395.63,396.2,202749.0,384.9526,385.5266,384.8748,385.4293,202749.0
2023-09-26 09:40:00,396.1,396.36,395.7,395.72,105521.0,385.332,385.5849,384.9429,384.9623,105521.0
2023-09-26 09:50:00,395.65,395.73,395.19,395.34,85268.0,384.8942,384.9721,384.4467,384.5927,85268.0
2023-09-26 10:00:00,395.31,395.54,394.79,395.02,168774.0,384.5635,384.7872,384.0576,384.2814,168774.0
2023-09-26 10:10:00,395.04,395.04,393.78,393.87,96520.0,384.3008,384.3008,383.0751,383.1626,96520.0
2023-09-26 10:20:00,393.88,394.64,393.87,394.63,147210.0,383.1724,383.9117,383.1626,383.902,147210.0
2023-09-26 10:30:00,394.63,394.75,394.28,394.56,85531.0,383.902,384.0187,383.5615,383.8339,85531.0
2023-09-26 10:40:00,394.58,395.34,394.53,394.63,85405.0,383.8533,384.5927,383.8047,383.902,85405.0
2023-09-26 10:50:00,394.63,394.72,394.36,394.72,103507.0,383.902,383.9895,383.6393,383.9895,103507.0
2023-09-26 11:00:00,394.71,394.9,394.15,394.34,91477.0,383.9798,384.1646,383.435,383.6199,91477.0
2023-09-26 11:10:00,394.36,394.36,394.02,394.15,181208.0,383.6393,383.6393,383.3085,383.435,181208.0
2023-09-26 11:20:00,394.17,394.2,393.55,393.58,172707.0,383.4545,383.4837,382.8513,382.8805,172707.0
2023-09-26 11:30:00,393.52,394.14,393.44,394.05,124352.0,382.8221,383.4253,382.7443,383.3377,124352.0
2023-09-26 11:40:00,393.99,394.16,393.64,393.88,89264.0,383.2794,383.4447,382.9389,383.1724,89264.0
2023-09-26 11:50:00,393.88,394.01,393.63,393.85,66095.0,383.1724,383.2988,382.9292,383.1432,66095.0
2023-09-26 12:00:00,393.86,394.22,393.65,394.2,67258.0,383.1529,383.5031,382.9486,383.4837,67258.0
2023-09-26 12:10:00,394.2,394.44,394.01,394.08,71297.0,383.4837,383.7171,383.2988,383.3669,71297.0
2023-09-26 12:20:00,394.08,394.46,394.01,394.37,47651.0,383.3669,383.7366,383.2988,383.649,47651.0
2023-09-26 12:30:00,394.33,394.5,394.18,394.42,54384.0,383.6101,383.7755,383.4642,383.6977,54384.0
2023-09-26 12:40:00,394.44,394.58,394.27,394.45,68500.0,383.7171,383.8533,383.5518,383.7269,68500.0
2023-09-26 12:50:00,394.45,394.63,394.31,394.32,43759.0,383.7269,383.902,383.5907,383.6004,43759.0
2023-09-26 13:00:00,394.29,394.58,393.84,394.57,125619.0,383.5712,383.8533,383.1334,383.8436,125619.0
2023-09-26 13:10:00,394.56,394.67,394.15,394.2,53781.0,383.8339,383.9409,383.435,383.4837,53781.0
2023-09-26 13:20:00,394.2,394.28,393.75,393.76,63970.0,383.4837,383.5615,383.0459,383.0556,63970.0
2023-09-26 13:30:00,393.73,393.95,393.07,393.11,97282.0,383.0264,383.2405,382.3844,382.4233,97282.0
2023-09-26 13:40:00,393.16,393.17,392.87,392.87,71434.0,382.4719,382.4817,382.1898,382.1898,71434.0
2023-09-26 13:50:00,392.91,393.57,392.9,393.51,98207.0,382.2287,382.8708,382.219,382.8124,98207.0
2023-09-26 14:00:00,393.48,393.49,393.1,393.1,65200.0,382.7832,382.793,382.4136,382.4136,65200.0
2023-09-26 14:10:00,393.1,393.26,392.7,392.7,280380.0,382.4136,382.5692,382.0244,382.0244,280380.0
2023-09-26 14:20:00,392.73,393.2,392.7,392.76,174693.0,382.0536,382.5108,382.0244,382.0828,174693.0
2023-09-26 14:30:00,392.7,393.02,392.52,392.56,164063.0,382.0244,382.3357,381.8493,381.8882,164063.0
2023-09-26 14:40:00,392.56,392.7,392.45,392.56,206014.0,381.8882,382.0244,381.7812,381.8882,206014.0
2023-09-26 14:50:00,392.58,392.68,392.39,392.67,68573.0,381.9077,382.005,381.7229,381.9952,68573.0
2023-09-26 15:00:00,392.66,392.88,392.42,392.84,89660.0,381.9855,382.1995,381.752,382.1606,89660.0
2023-09-26 15:10:00,392.83,392.88,392.16,392.22,62711.0,382.1509,382.1995,381.4991,381.5575,62711.0
2023-09-26 15:20:00,392.2,392.33,391.96,392.17,86474.0,381.538,381.6645,381.3046,381.5088,86474.0
2023-09-26 15:30:00,392.17,392.37,392.02,392.34,107120.0,381.5088,381.7034,381.3629,381.6742,107120.0
2023-09-26 15:40:00,392.34,392.77,392.32,392.37,122484.0,381.6742,382.0925,381.6548,381.7034,122484.0
2023-09-26 15:50:00,392.36,392.88,392.15,392.7,358732.0,381.6937,382.1995,381.4894,382.0244,358732.0
2023-09-27 09:30:00,393.84,394.39,393.58,393.67,148036.0,383.1334,383.6685,382.8805,382.9681,148036.0
2023-09-27 09:40:00,393.65,394.37,393.48,393.72,83746.0,382.9486,383.649,382.7832,383.0167,83746.0
2023-09-27 09:50:00,393.72,394.07,393.58,393.69,68750.0,383.0167,383.3572,382.8805,382.9875,68750.0
2023-09-27 10:00:00,393.72,393.89,393.02,393.17,83131.0,383.0167,383.1821,382.3357,382.4817,83131.0
2023-09-27 10:10:00,393.11,393.15,392.72,392.92,75355.0,382.4233,382.4622,382.0439,382.2385,75355.0
2023-09-27 10:20:00,392.95,393.79,392.92,393.64,125062.0,382.2676,383.0848,382.2385,382.9389,125062.0
2023-09-27 10:30:00,393.62,393.7,393.18,393.38,110064.0,382.9194,382.9972,382.4914,382.6859,110064.0
2023-09-27 10:40:00,393.37,393.37,392.9,393.25,118170.0,382.6762,382.6762,382.219,382.5595,118170.0
2023-09-27 10:50:00,393.23,393.24,391.95,392.07,96208.0,382.54,382.5498,381.2948,381.4116,96208.0
2023-09-27 11:00:00,392.06,392.86,391.99,392.82,109367.0,381.4018,382.1801,381.3337,382.1412,109367.0
2023-09-27 11:10:00,392.79,392.89,392.43,392.5,48751.0,382.112,382.2093,381.7618,381.8299,48751.0
2023-09-27 11:20:00,392.5,392.92,392.38,392.83,59334.0,381.8299,382.2385,381.7131,382.1509,59334.0
2023-09-27 11:30:00,392.86,392.96,392.44,392.44,46898.0,382.1801,382.2774,381.7715,381.7715,46898.0
2023-09-27 11:40:00,392.44,392.44,391.61,391.79,64836.0,381.7715,381.7715,380.9641,381.1392,64836.0
2023-09-27 11:50:00,391.84,391.95,391.69,391.87,65151.0,381.1878,381.2948,381.0419,381.217,65151.0
2023-09-27 12:00:00,391.77,391.78,390.99,391.05,74645.0,381.1197,381.1294,380.3609,380.4193,74645.0
2023-09-27 12:10:00,391.05,391.24,390.82,390.88,53716.0,380.4193,380.6041,380.1955,380.2539,53716.0
2023-09-27 12:20:00,390.85,391.2,390.81,391.19,58465.0,380.2247,380.5652,380.1858,380.5555,58465.0
2023-09-27 12:30:00,391.21,391.59,391.12,391.26,104496.0,380.5749,380.9446,380.4874,380.6236,104496.0
2023-09-27 12:40:00,391.2,391.82,391.19,391.61,41148.0,380.5652,381.1684,380.5555,380.9641,41148.0
2023-09-27 12:50:00,391.61,391.63,391.01,391.08,64992.0,380.9641,380.9835,380.3804,380.4485,64992.0
2023-09-27 13:00:00,391.08,391.62,391.08,391.44,46771.0,380.4485,380.9738,380.4485,380.7987,46771.0
2023-09-27 13:10:00,391.48,391.48,390.48,390.71,102081.0,380.8376,380.8376,379.8648,380.0885,102081.0
2023-09-27 13:20:00,390.71,390.73,389.9,389.96,155296.0,380.0885,380.108,379.3006,379.3589,155296.0
2023-09-27 13:30:00,389.88,390.19,389.87,390.03,73528.0,379.2811,379.5827,379.2714,379.427,73528.0
2023-09-27 13:40:00,389.94,390.06,389.45,390.03,79955.0,379.3395,379.4562,378.8628,379.427,79955.0
2023-09-27 13:50:00,390.02,390.39,390.0,390.38,55956.0,379.4173,379.7772,379.3978,379.7675,55956.0
2023-09-27 14:00:00,390.38,390.4,389.91,389.92,58221.0,379.7675,379.787,379.3103,379.32,58221.0
2023-09-27 14:10:00,389.91,390.4,389.74,390.16,71337.0,379.3103,379.787,379.1449,379.5535,71337.0
2023-09-27 14:20:00,390.18,391.4,390.06,391.36,111584.0,379.5729,380.7598,379.4562,380.7209,111584.0
2023-09-27 14:30:00,391.48,392.77,391.48,392.72,109894.0,380.8376,382.0925,380.8376,382.0439,109894.0
2023-09-27 14:40:00,392.74,393.16,392.39,392.6,160832.0,382.0633,382.4719,381.7229,381.9272,160832.0
2023-09-27 14:50:00,392.61,393.0,392.45,392.77,79963.0,381.9369,382.3163,381.7812,382.0925,79963.0
2023-09-27 15:00:00,392.75,393.99,392.59,393.83,98549.0,382.0731,383.2794,381.9174,383.1237,98549.0
2023-09-27 15:10:00,393.8,394.26,393.15,393.24,172448.0,383.0945,383.542,382.4622,382.5498,172448.0
2023-09-27 15:20:00,393.28,393.71,393.25,393.32,76881.0,382.5887,383.007,382.5595,382.6276,76881.0
2023-09-27 15:30:00,393.27,393.4,392.7,392.86,88128.0,382.5789,382.7054,382.0244,382.1801,88128.0
2023-09-27 15:40:00,392.88,392.88,391.81,392.1,116928.0,382.1995,382.1995,381.1586,381.4407,116928.0
2023-09-27 15:50:00,392.13,392.91,392.06,392.91,201625.0,381.4699,382.2287,381.4018,382.2287,201625.0
2023-09-28 09:30:00,390.87,391.54,390.53,391.02,177394.0,381.6859,382.3401,381.3539,381.8324,177394.0
2023-09-28 09:40:00,391.24,391.27,390.33,390.65,75559.0,382.0472,382.0765,381.1586,381.4711,75559.0
2023-09-28 09:50:00,390.66,392.06,390.64,392.01,79596.0,381.4808,382.8479,381.4613,382.7991,79596.0
2023-09-28 10:00:00,392.05,392.51,391.87,392.33,67013.0,382.8382,383.2874,382.6624,383.1116,67013.0
2023-09-28 10:10:00,392.27,392.44,391.35,392.02,82540.0,383.053,383.219,382.1546,382.8089,82540.0
2023-09-28 10:20:00,392.04,392.37,391.55,391.72,71691.0,382.8284,383.1506,382.3499,382.5159,71691.0
2023-09-28 10:30:00,391.72,391.78,390.76,391.78,85965.0,382.5159,382.5745,381.5785,382.5745,85965.0
2023-09-28 10:40:00,391.79,392.62,391.45,392.52,60835.0,382.5843,383.3948,382.2523,383.2971,60835.0
2023-09-28 10:50:00,392.54,392.79,392.38,392.61,60554.0,383.3167,383.5608,383.1604,383.385,60554.0
2023-09-28 11:00:00,392.59,392.96,392.28,392.85,76768.0,383.3655,383.7268,383.0628,383.6194,76768.0
2023-09-28 11:10:00,392.84,392.87,392.41,392.44,65127.0,383.6096,383.6389,383.1897,383.219,65127.0
2023-09-28 11:20:00,392.44,393.47,392.38,393.47,71512.0,383.219,384.2248,383.1604,384.2248,71512.0
2023-09-28 11:30:00,393.5,394.0,393.47,393.8,79723.0,384.2541,384.7423,384.2248,384.547,79723.0
2023-09-28 11:40:00,393.81,394.43,393.79,394.43,90265.0,384.5568,385.1622,384.5373,385.1622,90265.0
2023-09-28 11:50:00,394.43,394.68,394.32,394.54,59693.0,385.1622,385.4064,385.0548,385.2697,59693.0
2023-09-28 12:00:00,394.54,394.62,394.15,394.26,59151.0,385.2697,385.3478,384.8888,384.9962,59151.0
2023-09-28 12:10:00,394.26,394.64,394.13,394.64,24922.0,384.9962,385.3673,384.8693,385.3673,24922.0
2023-09-28 12:20:00,394.58,395.26,394.45,395.15,53224.0,385.3087,385.9727,385.1818,385.8653,53224.0
2023-09-28 12:30:00,395.19,395.27,394.65,394.89,52633.0,385.9044,385.9825,385.3771,385.6114,52633.0
2023-09-28 12:40:00,394.92,395.15,394.33,394.33,24710.0,385.6407,385.8653,385.0646,385.0646,24710.0
2023-09-28 12:50:00,394.33,394.52,393.77,394.02,55492.0,385.0646,385.2501,384.5178,384.7619,55492.0
2023-09-28 13:00:00,394.04,394.33,393.49,394.14,85714.0,384.7814,385.0646,384.2443,384.8791,85714.0
2023-09-28 13:10:00,394.31,394.31,393.9,393.98,41183.0,385.0451,385.0451,384.6447,384.7228,41183.0
2023-09-28 13:20:00,393.91,394.37,393.63,393.63,25937.0,384.6545,385.1037,384.381,384.381,25937.0
2023-09-28 13:30:00,393.64,393.65,393.07,393.36,150713.0,384.3908,384.4006,383.8342,384.1174,150713.0
2023-09-28 13:40:00,393.33,393.56,392.91,393.45,36751.0,384.0881,384.3127,383.678,384.2053,36751.0
2023-09-28 13:50:00,393.45,393.54,393.14,393.34,21048.0,384.2053,384.2932,383.9026,384.0979,21048.0
2023-09-28 14:00:00,393.36,393.59,393.14,393.54,33804.0,384.1174,384.342,383.9026,384.2932,33804.0
2023-09-28 14:10:00,393.54,394.2,393.37,394.03,62719.0,384.2932,384.9376,384.1272,384.7716,62719.0
2023-09-28 14:20:00,394.02,394.16,393.78,393.98,45148.0,384.7619,384.8986,384.5275,384.7228,45148.0
2023-09-28 14:30:00,394.02,394.02,392.72,393.16,66772.0,384.7619,384.7619,383.4924,383.9221,66772.0
2023-09-28 14:40:00,393.19,393.64,393.0,393.1,47688.0,383.9514,384.3908,383.7658,383.8635,47688.0
2023-09-28 14:50:00,393.09,393.56,392.93,393.56,27773.0,383.8537,384.3127,383.6975,384.3127,27773.0
2023-09-28 15:00:00,393.56,393.87,393.45,393.66,61793.0,384.3127,384.6154,384.2053,384.4103,61793.0
2023-09-28 15:10:00,393.78,394.56,393.71,394.44,56012.0,384.5275,385.2892,384.4592,385.172,56012.0
2023-09-28 15:20:00,394.44,394.81,394.37,394.76,28725.0,385.172,385.5333,385.1037,385.4845,28725.0
2023-09-28 15:30:00,394.74,394.81,393.21,393.26,258401.0,385.465,385.5333,383.9709,384.0197,258401.0
2023-09-28 15:40:00,393.26,393.8,393.19,393.24,146748.0,384.0197,384.547,383.9514,384.0002,146748.0
2023-09-28 15:50:00,393.3,393.83,393.22,393.7,217048.0,384.0588,384.5763,383.9807,384.4494,217048.0
2023-09-29 09:30:00,396.62,396.74,395.92,396.23,181917.0,387.3008,387.418,386.6172,386.92,181917.0
2023-09-29 09:40:00,396.19,396.19,395.63,395.81,134959.0,386.8809,386.8809,386.334,386.5098,134959.0
2023-09-29 09:50:00,395.81,396.49,395.72,396.25,70241.0,386.5098,387.1738,386.4219,386.9395,70241.0
2023-09-29 10:00:00,396.35,396.62,395.93,396.09,88234.0,387.0371,387.3008,386.627,386.7832,88234.0
2023-09-29 10:10:00,396.09,396.21,395.62,395.78,89029.0,386.7832,386.9004,386.3243,386.4805,89029.0
2023-09-29 10:20:00,395.79,395.95,395.07,395.35,145052.0,386.4903,386.6465,385.7872,386.0606,145052.0
2023-09-29 10:30:00,395.34,395.84,395.31,395.67,72759.0,386.0509,386.5391,386.0216,386.3731,72759.0
2023-09-29 10:40:00,395.64,396.03,395.44,396.02,39803.0,386.3438,386.7246,386.1485,386.7149,39803.0
2023-09-29 10:50:00,396.02,396.22,395.45,395.54,78645.0,386.7149,386.9102,386.1583,386.2462,78645.0
2023-09-29 11:00:00,395.6,395.68,394.98,395.3,107479.0,386.3048,386.3829,385.6993,386.0118,107479.0
2023-09-29 11:10:00,395.31,395.56,395.2,395.47,95979.0,386.0216,386.2657,385.9142,386.1778,95979.0
2023-09-29 11:20:00,395.47,396.28,395.03,395.04,69530.0,386.1778,386.9688,385.7481,385.7579,69530.0
2023-09-29 11:30:00,395.07,395.22,394.22,394.43,78110.0,385.7872,385.9337,384.9572,385.1622,78110.0
2023-09-29 11:40:00,394.39,394.76,394.16,394.24,114683.0,385.1232,385.4845,384.8986,384.9767,114683.0
2023-09-29 11:50:00,394.18,394.45,393.8,394.32,118412.0,384.9181,385.1818,384.547,385.0548,118412.0
2023-09-29 12:00:00,394.31,394.72,394.08,394.54,54765.0,385.0451,385.4454,384.8205,385.2697,54765.0
2023-09-29 12:10:00,394.54,394.74,393.82,394.41,93832.0,385.2697,385.465,384.5666,385.1427,93832.0
2023-09-29 12:20:00,394.42,394.8,394.4,394.46,79459.0,385.1525,385.5236,385.1329,385.1915,79459.0
2023-09-29 12:30:00,394.5,394.66,394.21,394.29,31799.0,385.2306,385.3868,384.9474,385.0255,31799.0
2023-09-29 12:40:00,394.26,394.58,393.54,393.68,61264.0,384.9962,385.3087,384.2932,384.4299,61264.0
2023-09-29 12:50:00,393.67,393.75,393.11,393.39,53115.0,384.4201,384.4982,383.8733,384.1467,53115.0
2023-09-29 13:00:00,393.36,393.38,392.04,392.26,69446.0,384.1174,384.1369,382.8284,383.0432,69446.0
2023-09-29 13:10:00,392.33,392.4,391.84,392.12,99534.0,383.1116,383.1799,382.6331,382.9065,99534.0
2023-09-29 13:20:00,392.08,392.83,392.04,392.74,80678.0,382.8675,383.5998,382.8284,383.512,80678.0
2023-09-29 13:30:00,392.74,392.89,392.4,392.57,56239.0,383.512,383.6584,383.1799,383.3459,56239.0
2023-09-29 13:40:00,392.59,392.88,392.04,392.15,64253.0,383.3655,383.6487,382.8284,382.9358,64253.0
2023-09-29 13:50:00,392.16,392.4,391.53,391.53,46496.0,382.9456,383.1799,382.3304,382.3304,46496.0
2023-09-29 14:00:00,391.51,392.04,391.4,391.66,73609.0,382.3109,382.8284,382.2034,382.4573,73609.0
2023-09-29 14:10:00,391.66,391.97,391.5,391.67,58660.0,382.4573,382.76,382.3011,382.4671,58660.0
2023-09-29 14:20:00,391.63,392.39,391.52,391.6,103259.0,382.428,383.1702,382.3206,382.3987,103259.0
2023-09-29 14:30:00,391.63,391.9,391.3,391.79,90647.0,382.428,382.6917,382.1058,382.5843,90647.0
2023-09-29 14:40:00,391.75,392.55,391.75,392.23,78031.0,382.5452,383.3264,382.5452,383.0139,78031.0
2023-09-29 14:50:00,392.14,393.4,392.06,393.4,114793.0,382.9261,384.1564,382.8479,384.1564,114793.0
2023-09-29 15:00:00,393.42,393.62,392.54,392.79,94346.0,384.176,384.3713,383.3167,383.5608,94346.0
2023-09-29 15:10:00,392.8,393.46,392.6,393.12,98343.0,383.5705,384.215,383.3752,383.883,98343.0
2023-09-29 15:20:00,393.09,393.14,392.37,392.9,88884.0,383.8537,383.9026,383.1506,383.6682,88884.0
2023-09-29 15:30:00,392.83,392.91,392.2,392.72,100349.0,383.5998,383.678,382.9846,383.4924,100349.0
2023-09-29 15:40:00,392.67,393.09,392.23,393.08,187970.0,383.4436,383.8537,383.0139,383.844,187970.0
2023-09-29 15:50:00,393.06,394.0,392.05,392.67,1376259.0,383.8244,384.7423,382.8382,383.4436,1376259.0
2023-10-02 09:30:00,391.9,392.95,391.65,392.85,279584.0,382.6917,383.717,382.4476,383.6194,279584.0
2023-10-02 09:40:00,392.86,392.88,392.1,392.18,101202.0,383.6291,383.6487,382.887,382.9651,101202.0
2023-10-02 09:50:00,392.21,392.42,391.58,392.1,81664.0,382.9944,383.1995,382.3792,382.887,81664.0
2023-10-02 10:00:00,392.06,393.28,391.8,392.66,134875.0,382.8479,384.0393,382.594,383.4338,134875.0
2023-10-02 10:10:00,392.67,392.91,392.02,392.4,102879.0,383.4436,383.678,382.8089,383.1799,102879.0
2023-10-02 10:20:00,392.44,393.01,391.91,392.05,120865.0,383.219,383.7756,382.7015,382.8382,120865.0
2023-10-02 10:30:00,392.11,392.48,391.65,392.12,162270.0,382.8968,383.2581,382.4476,382.9065,162270.0
2023-10-02 10:40:00,392.12,392.35,391.3,391.89,114448.0,382.9065,383.1311,382.1058,382.6819,114448.0
2023-10-02 10:50:00,391.86,392.27,391.38,391.71,136698.0,382.6526,383.053,382.1839,382.5062,136698.0
2023-10-02 11:00:00,391.67,392.73,391.67,392.06,91654.0,382.4671,383.5022,382.4671,382.8479,91654.0
2023-10-02 11:10:00,392.04,392.93,391.93,392.8,81229.0,382.8284,383.6975,382.721,383.5705,81229.0
2023-10-02 11:20:00,392.76,393.62,392.76,393.51,109299.0,383.5315,384.3713,383.5315,384.2639,109299.0
2023-10-02 11:30:00,393.52,393.76,392.58,392.78,99717.0,384.2736,384.508,383.3557,383.551,99717.0
2023-10-02 11:40:00,392.71,392.8,391.74,391.87,93645.0,383.4827,383.5705,382.5354,382.6624,93645.0
2023-10-02 11:50:00,391.85,391.97,390.91,391.19,123363.0,382.6429,382.76,381.725,381.9984,123363.0
2023-10-02 12:00:00,391.18,391.26,390.42,390.57,107893.0,381.9886,382.0667,381.2465,381.3929,107893.0
2023-10-02 12:10:00,390.57,391.39,390.51,390.93,90052.0,381.3929,382.1937,381.3344,381.7445,90052.0
2023-10-02 12:20:00,390.94,391.42,390.76,390.95,66343.0,381.7542,382.223,381.5785,381.764,66343.0
2023-10-02 12:30:00,390.94,391.18,390.61,390.86,90425.0,381.7542,381.9886,381.432,381.6761,90425.0
2023-10-02 12:40:00,390.84,391.0,390.01,390.05,93750.0,381.6566,381.8128,380.8461,380.8852,93750.0
2023-10-02 12:50:00,390.08,390.39,390.0,390.3,113145.0,380.9145,381.2172,380.8363,381.1293,113145.0
2023-10-02 13:00:00,390.27,390.71,390.2,390.43,62530.0,381.1,381.5297,381.0316,381.2562,62530.0
2023-10-02 13:10:00,390.44,390.86,390.07,390.75,56978.0,381.266,381.6761,380.9047,381.5687,56978.0
2023-10-02 13:20:00,390.73,391.17,390.69,391.0,54999.0,381.5492,381.9788,381.5101,381.8128,54999.0
2023-10-02 13:30:00,391.04,391.18,390.67,390.72,144769.0,381.8519,381.9886,381.4906,381.5394,144769.0
2023-10-02 13:40:00,390.73,391.2,390.71,390.98,54666.0,381.5492,382.0081,381.5297,381.7933,54666.0
2023-10-02 13:50:00,390.99,391.35,390.8,390.92,76207.0,381.8031,382.1546,381.6175,381.7347,76207.0
2023-10-02 14:00:00,390.9,391.36,390.72,391.2,63531.0,381.7152,382.1644,381.5394,382.0081,63531.0
2023-10-02 14:10:00,391.2,392.05,391.19,391.34,135177.0,382.0081,382.8382,381.9984,382.1448,135177.0
2023-10-02 14:20:00,391.34,391.34,390.34,390.36,90237.0,382.1448,382.1448,381.1683,381.1879,90237.0
2023-10-02 14:30:00,390.41,390.71,390.23,390.23,49622.0,381.2367,381.5297,381.0609,381.0609,49622.0
2023-10-02 14:40:00,390.22,390.52,390.05,390.47,70536.0,381.0512,381.3441,380.8852,381.2953,70536.0
2023-10-02 14:50:00,390.52,390.92,390.32,390.57,115197.0,381.3441,381.7347,381.1488,381.3929,115197.0
2023-10-02 15:00:00,390.52,390.82,390.02,390.73,141634.0,381.3441,381.6371,380.8559,381.5492,141634.0
2023-10-02 15:10:00,390.7,391.09,390.48,390.78,78667.0,381.5199,381.9007,381.3051,381.598,78667.0
2023-10-02 15:20:00,390.74,391.5,390.65,391.16,111862.0,381.5589,382.3011,381.4711,381.9691,111862.0
2023-10-02 15:30:00,391.17,391.7,391.02,391.56,121843.0,381.9788,382.4964,381.8324,382.3597,121843.0
2023-10-02 15:40:00,391.54,391.81,391.43,391.47,90315.0,382.3401,382.6038,382.2327,382.2718,90315.0
2023-10-02 15:50:00,391.47,392.63,391.26,392.63,356204.0,382.2718,383.4045,382.0667,383.4045,356204.0
2023-10-03 09:30:00,390.5,391.08,390.36,390.72,341366.0,381.3246,381.891,381.1879,381.5394,341366.0
2023-10-03 09:40:00,390.69,391.72,390.61,391.61,122111.0,381.5101,382.5159,381.432,382.4085,122111.0
2023-10-03 09:50:00,391.6,391.93,391.4,391.71,330326.0,382.3987,382.721,382.2034,382.5062,330326.0
2023-10-03 10:00:00,391.64,391.64,389.03,389.12,292341.0,382.4378,382.4378,379.8891,379.977,292341.0
2023-10-03 10:10:00,389.2,390.08,388.06,388.42,232169.0,380.0551,380.9145,378.9419,379.2935,232169.0
2023-10-03 10:20:00,388.42,388.86,388.15,388.21,147363.0,379.2935,379.7231,379.0298,379.0884,147363.0
2023-10-03 10:30:00,388.14,388.72,387.84,387.86,130772.0,379.02,379.5864,378.7271,378.7466,130772.0
2023-10-03 10:40:00,387.84,388.38,387.42,387.61,94958.0,378.7271,379.2544,378.317,378.5025,94958.0
2023-10-03 10:50:00,387.55,387.74,387.23,387.51,62751.0,378.4439,378.6294,378.1314,378.4048,62751.0
2023-10-03 11:00:00,387.4,387.7,387.07,387.27,79402.0,378.2974,378.5904,377.9752,378.1705,79402.0
2023-10-03 11:10:00,387.33,387.6,387.0,387.54,81712.0,378.2291,378.4927,377.9068,378.4341,81712.0
2023-10-03 11:20:00,387.5,387.81,387.05,387.3,69712.0,378.3951,378.6978,377.9556,378.1998,69712.0
2023-10-03 11:30:00,387.27,387.52,386.57,386.92,114632.0,378.1705,378.4146,377.4869,377.8287,114632.0
2023-10-03 11:40:00,386.96,387.13,386.68,386.82,61055.0,377.8678,378.0338,377.5943,377.7311,61055.0
2023-10-03 11:50:00,386.74,387.07,386.61,386.96,82608.0,377.6529,377.9752,377.526,377.8678,82608.0
2023-10-03 12:00:00,386.98,387.87,386.92,387.45,127743.0,377.8873,378.7564,377.8287,378.3463,127743.0
2023-10-03 12:10:00,387.46,387.98,387.28,387.73,78753.0,378.356,378.8638,378.1802,378.6197,78753.0
2023-10-03 12:20:00,387.75,388.2,387.35,388.08,121977.0,378.6392,379.0786,378.2486,378.9614,121977.0
2023-10-03 12:30:00,388.11,388.24,387.65,387.88,58710.0,378.9907,379.1177,378.5416,378.7661,58710.0
2023-10-03 12:40:00,387.88,388.21,387.54,388.0,94951.0,378.7661,379.0884,378.4341,378.8833,94951.0
2023-10-03 12:50:00,387.97,388.14,387.6,387.9,100757.0,378.854,379.02,378.4927,378.7857,100757.0
2023-10-03 13:00:00,387.95,388.43,387.79,387.85,69742.0,378.8345,379.3032,378.6783,378.7369,69742.0
2023-10-03 13:10:00,387.87,387.95,387.56,387.61,80248.0,378.7564,378.8345,378.4537,378.5025,80248.0
2023-10-03 13:20:00,387.6,387.92,387.33,387.55,67400.0,378.4927,378.8052,378.2291,378.4439,67400.0
2023-10-03 13:30:00,387.54,387.6,387.07,387.16,100892.0,378.4341,378.4927,377.9752,378.0631,100892.0
2023-10-03 13:40:00,387.18,387.47,386.83,386.88,101268.0,378.0826,378.3658,377.7408,377.7896,101268.0
2023-10-03 13:50:00,386.9,387.01,386.55,386.68,116671.0,377.8092,377.9166,377.4674,377.5943,116671.0
2023-10-03 14:00:00,386.67,386.94,386.12,386.24,124183.0,377.5846,377.8482,377.0475,377.1647,124183.0
2023-10-03 14:10:00,386.25,386.41,386.03,386.32,137096.0,377.1744,377.3307,376.9596,377.2428,137096.0
2023-10-03 14:20:00,386.31,386.53,386.11,386.33,118993.0,377.233,377.4479,377.0377,377.2526,118993.0
2023-10-03 14:30:00,386.32,386.95,386.26,386.93,128211.0,377.2428,377.858,377.1842,377.8385,128211.0
2023-10-03 14:40:00,386.92,387.14,386.74,387.02,84688.0,377.8287,378.0435,377.6529,377.9264,84688.0
2023-10-03 14:50:00,387.02,387.29,386.82,386.93,96365.0,377.9264,378.19,377.7311,377.8385,96365.0
2023-10-03 15:00:00,386.91,387.21,386.37,386.6,96272.0,377.8189,378.1119,377.2916,377.5162,96272.0
2023-10-03 15:10:00,386.6,386.8,386.34,386.64,89548.0,377.5162,377.7115,377.2623,377.5553,89548.0
2023-10-03 15:20:00,386.63,386.95,386.41,386.44,80773.0,377.5455,377.858,377.3307,377.36,80773.0
2023-10-03 15:30:00,386.47,386.53,386.14,386.48,136538.0,377.3893,377.4479,377.067,377.399,136538.0
2023-10-03 15:40:00,386.48,387.14,386.47,386.94,144964.0,377.399,378.0435,377.3893,377.8482,144964.0
2023-10-03 15:50:00,386.94,387.47,386.79,387.41,395936.0,377.8482,378.3658,377.7018,378.3072,395936.0
2023-10-04 09:30:00,387.73,388.95,387.64,388.81,177980.0,378.6197,379.811,378.5318,379.6743,177980.0
2023-10-04 09:40:00,388.77,388.79,387.9,388.15,79360.0,379.6352,379.6548,378.7857,379.0298,79360.0
2023-10-04 09:50:00,388.21,388.54,387.69,388.22,56722.0,379.0884,379.4106,378.5806,379.0982,56722.0
2023-10-04 10:00:00,388.06,388.52,386.85,387.1,112283.0,378.9419,379.3911,377.7603,378.0045,112283.0
2023-10-04 10:10:00,387.23,387.64,386.98,387.4,90628.0,378.1314,378.5318,377.8873,378.2974,90628.0
2023-10-04 10:20:00,387.47,387.51,386.4,386.41,113301.0,378.3658,378.4048,377.3209,377.3307,113301.0
2023-10-04 10:30:00,386.5,387.96,386.42,387.71,116390.0,377.4186,378.8443,377.3405,378.6001,116390.0
2023-10-04 10:40:00,387.77,388.25,386.64,386.67,139640.0,378.6587,379.1275,377.5553,377.5846,139640.0
2023-10-04 10:50:00,386.64,387.1,386.53,386.8,136673.0,377.5553,378.0045,377.4479,377.7115,136673.0
2023-10-04 11:00:00,386.78,387.48,386.5,387.37,75461.0,377.692,378.3755,377.4186,378.2681,75461.0
2023-10-04 11:10:00,387.42,388.4,387.41,388.39,92534.0,378.317,379.2739,378.3072,379.2642,92534.0
2023-10-04 11:20:00,388.4,388.57,387.97,388.44,59066.0,379.2739,379.4399,378.854,379.313,59066.0
2023-10-04 11:30:00,388.49,388.56,388.0,388.38,36995.0,379.3618,379.4302,378.8833,379.2544,36995.0
2023-10-04 11:40:00,388.41,389.19,387.88,388.89,62376.0,379.2837,380.0454,378.7661,379.7524,62376.0
2023-10-04 11:50:00,388.88,389.5,388.63,389.5,56695.0,379.7427,380.3481,379.4985,380.3481,56695.0
2023-10-04 12:00:00,389.47,389.51,388.91,389.09,57952.0,380.3188,380.3578,379.7719,379.9477,57952.0
2023-10-04 12:10:00,389.11,389.44,388.88,389.44,45919.0,379.9672,380.2895,379.7427,380.2895,45919.0
2023-10-04 12:20:00,389.47,389.68,389.08,389.5,45652.0,380.3188,380.5239,379.938,380.3481,45652.0
2023-10-04 12:30:00,389.63,389.84,389.37,389.47,49904.0,380.475,380.6801,380.2211,380.3188,49904.0
2023-10-04 12:40:00,389.44,389.6,389.15,389.56,25704.0,380.2895,380.4457,380.0063,380.4067,25704.0
2023-10-04 12:50:00,389.6,389.62,389.03,389.21,29317.0,380.4457,380.4653,379.8891,380.0649,29317.0
2023-10-04 13:00:00,389.22,389.26,388.81,389.1,25052.0,380.0747,380.1137,379.6743,379.9575,25052.0
2023-10-04 13:10:00,389.04,389.09,388.7,388.88,17100.0,379.8989,379.9477,379.5669,379.7427,17100.0
2023-10-04 13:20:00,388.91,389.1,388.23,388.27,92186.0,379.7719,379.9575,379.1079,379.147,92186.0
2023-10-04 13:30:00,388.2,388.44,387.98,388.32,37933.0,379.0786,379.313,378.8638,379.1958,37933.0
2023-10-04 13:40:00,388.35,388.48,388.03,388.46,36450.0,379.2251,379.352,378.9126,379.3325,36450.0
2023-10-04 13:50:00,388.4,388.4,387.77,387.87,39818.0,379.2739,379.2739,378.6587,378.7564,39818.0
2023-10-04 14:00:00,387.84,388.15,387.56,387.68,66277.0,378.7271,379.0298,378.4537,378.5708,66277.0
2023-10-04 14:10:00,387.64,388.36,387.63,388.34,58767.0,378.5318,379.2349,378.522,379.2153,58767.0
2023-10-04 14:20:00,388.35,388.38,387.38,388.14,45539.0,379.2251,379.2544,378.2779,379.02,45539.0
2023-10-04 14:30:00,388.16,388.43,387.79,388.22,42403.0,379.0396,379.3032,378.6783,379.0982,42403.0
2023-10-04 14:40:00,388.24,388.76,388.15,388.51,35803.0,379.1177,379.6255,379.0298,379.3813,35803.0
2023-10-04 14:50:00,388.45,388.92,388.4,388.78,56387.0,379.3228,379.7817,379.2739,379.645,56387.0
2023-10-04 15:00:00,388.82,389.14,388.68,389.09,69052.0,379.6841,379.9965,379.5473,379.9477,69052.0
2023-10-04 15:10:00,389.1,390.21,389.05,389.98,159980.0,379.9575,381.0414,379.9087,380.8168,159980.0
2023-10-04 15:20:00,389.91,390.21,389.77,389.92,78452.0,380.7484,381.0414,380.6117,380.7582,78452.0
2023-10-04 15:30:00,389.94,390.85,389.89,390.54,85020.0,380.7777,381.6664,380.7289,381.3636,85020.0
2023-10-04 15:40:00,390.52,390.76,390.26,390.26,96996.0,381.3441,381.5785,381.0902,381.0902,96996.0
2023-10-04 15:50:00,390.22,390.7,389.72,390.19,370412.0,381.0512,381.5199,380.5629,381.0219,370412.0
2023-10-05 09:30:00,389.89,390.65,389.76,389.77,154990.0,380.7289,381.4711,380.602,380.6117,154990.0
2023-10-05 09:40:00,389.72,389.79,389.15,389.29,48656.0,380.5629,380.6313,380.0063,380.143,48656.0
2023-10-05 09:50:00,389.24,389.7,388.91,389.64,83033.0,380.0942,380.5434,379.7719,380.4848,83033.0
2023-10-05 10:00:00,389.64,389.66,388.32,388.64,93426.0,380.4848,380.5043,379.1958,379.5083,93426.0
2023-10-05 10:10:00,388.69,389.13,388.42,389.1,49009.0,379.5571,379.9868,379.2935,379.9575,49009.0
2023-10-05 10:20:00,389.14,389.32,388.47,389.0,53673.0,379.9965,380.1723,379.3423,379.8598,53673.0
2023-10-05 10:30:00,388.92,389.07,387.57,387.64,76922.0,379.7817,379.9282,378.4634,378.5318,76922.0
2023-10-05 10:40:00,387.61,387.86,387.36,387.58,112764.0,378.5025,378.7466,378.2584,378.4732,112764.0
2023-10-05 10:50:00,387.58,387.94,387.48,387.68,38684.0,378.4732,378.8247,378.3755,378.5708,38684.0
2023-10-05 11:00:00,387.61,387.74,386.95,387.1,42380.0,378.5025,378.6294,377.858,378.0045,42380.0
2023-10-05 11:10:00,387.18,387.71,387.07,387.35,45676.0,378.0826,378.6001,377.9752,378.2486,45676.0
2023-10-05 11:20:00,387.26,388.06,387.26,387.7,56653.0,378.1607,378.9419,378.1607,378.5904,56653.0
2023-10-05 11:30:00,387.64,387.98,387.31,387.81,71430.0,378.5318,378.8638,378.2095,378.6978,71430.0
2023-10-05 11:40:00,387.85,388.01,387.39,387.69,56256.0,378.7369,378.8931,378.2877,378.5806,56256.0
2023-10-05 11:50:00,387.69,388.24,387.54,387.73,71330.0,378.5806,379.1177,378.4341,378.6197,71330.0
2023-10-05 12:00:00,387.75,388.25,387.56,388.13,43677.0,378.6392,379.1275,378.4537,379.0103,43677.0
2023-10-05 12:10:00,388.11,388.62,388.11,388.35,45157.0,378.9907,379.4888,378.9907,379.2251,45157.0
2023-10-05 12:20:00,388.38,388.83,388.37,388.76,24771.0,379.2544,379.6938,379.2446,379.6255,24771.0
2023-10-05 12:30:00,388.82,389.01,388.55,388.6,51820.0,379.6841,379.8696,379.4204,379.4692,51820.0
2023-10-05 12:40:00,388.54,388.58,388.0,388.03,40490.0,379.4106,379.4497,378.8833,378.9126,40490.0
2023-10-05 12:50:00,388.09,388.34,387.96,388.24,18955.0,378.9712,379.2153,378.8443,379.1177,18955.0
2023-10-05 13:00:00,388.25,388.39,387.6,387.64,29284.0,379.1275,379.2642,378.4927,378.5318,29284.0
2023-10-05 13:10:00,387.64,388.34,387.63,388.28,31740.0,378.5318,379.2153,378.522,379.1567,31740.0
2023-10-05 13:20:00,388.21,388.59,388.11,388.57,20577.0,379.0884,379.4595,378.9907,379.4399,20577.0
2023-10-05 13:30:00,388.55,389.44,388.12,389.36,206721.0,379.4204,380.2895,379.0005,380.2114,206721.0
2023-10-05 13:40:00,389.34,389.68,389.34,389.5,51985.0,380.1918,380.5239,380.1918,380.3481,51985.0
2023-10-05 13:50:00,389.53,389.7,389.27,389.6,61556.0,380.3774,380.5434,380.1235,380.4457,61556.0
2023-10-05 14:00:00,389.62,390.07,389.6,389.63,44328.0,380.4653,380.9047,380.4457,380.475,44328.0
2023-10-05 14:10:00,389.63,390.0,389.45,389.86,20461.0,380.475,380.8363,380.2993,380.6996,20461.0
2023-10-05 14:20:00,389.9,389.9,389.46,389.77,31925.0,380.7387,380.7387,380.309,380.6117,31925.0
2023-10-05 14:30:00,389.8,390.68,389.8,390.65,50508.0,380.641,381.5004,380.641,381.4711,50508.0
2023-10-05 14:40:00,390.58,390.79,390.24,390.35,53047.0,381.4027,381.6078,381.0707,381.1781,53047.0
2023-10-05 14:50:00,390.42,390.57,390.26,390.5,71960.0,381.2465,381.3929,381.0902,381.3246,71960.0
2023-10-05 15:00:00,390.51,390.61,390.26,390.33,28246.0,381.3344,381.432,381.0902,381.1586,28246.0
2023-10-05 15:10:00,390.3,390.34,389.88,390.01,75002.0,381.1293,381.1683,380.7192,380.8461,75002.0
2023-10-05 15:20:00,389.97,390.34,389.7,390.34,43631.0,380.807,381.1683,380.5434,381.1683,43631.0
2023-10-05 15:30:00,390.35,390.41,390.11,390.11,46096.0,381.1781,381.2367,380.9437,380.9437,46096.0
2023-10-05 15:40:00,390.15,390.43,389.97,390.24,50135.0,380.9828,381.2562,380.807,381.0707,50135.0
2023-10-05 15:50:00,390.25,390.37,389.74,389.99,134917.0,381.0805,381.1976,380.5824,380.8266,134917.0
2023-10-06 09:30:00,387.69,388.63,387.08,387.32,249819.0,378.5806,379.4985,377.9849,378.2193,249819.0
2023-10-06 09:40:00,387.14,388.35,386.87,387.33,111399.0,378.0435,379.2251,377.7799,378.2291,111399.0
2023-10-06 09:50:00,387.23,387.79,386.81,387.58,95669.0,378.1314,378.6783,377.7213,378.4732,95669.0
2023-10-06 10:00:00,387.62,387.62,386.41,386.66,130294.0,378.5123,378.5123,377.3307,377.5748,130294.0
2023-10-06 10:10:00,386.65,387.69,386.58,387.07,120119.0,377.565,378.5806,377.4967,377.9752,120119.0
2023-10-06 10:20:00,386.99,388.66,386.61,388.6,130739.0,377.8971,379.5278,377.526,379.4692,130739.0
2023-10-06 10:30:00,388.6,389.65,388.6,389.53,128519.0,379.4692,380.4946,379.4692,380.3774,128519.0
2023-10-06 10:40:00,389.5,389.81,389.13,389.43,101511.0,380.3481,380.6508,379.9868,380.2797,101511.0
2023-10-06 10:50:00,389.48,389.66,388.86,389.34,47954.0,380.3286,380.5043,379.7231,380.1918,47954.0
2023-10-06 11:00:00,389.38,390.48,389.35,390.4,120830.0,380.2309,381.3051,380.2016,381.2269,120830.0
2023-10-06 11:10:00,390.4,390.75,390.21,390.25,120519.0,381.2269,381.5687,381.0414,381.0805,120519.0
2023-10-06 11:20:00,390.26,391.57,390.17,391.18,107789.0,381.0902,382.3694,381.0023,381.9886,107789.0
2023-10-06 11:30:00,391.2,392.43,391.2,392.3,101392.0,382.0081,383.2092,382.0081,383.0823,101392.0
2023-10-06 11:40:00,392.35,393.22,392.35,393.22,116700.0,383.1311,383.9807,383.1311,383.9807,116700.0
2023-10-06 11:50:00,393.25,394.02,392.94,394.01,106024.0,384.01,384.7619,383.7073,384.7521,106024.0
2023-10-06 12:00:00,394.01,394.36,393.79,393.91,125043.0,384.7521,385.0939,384.5373,384.6545,125043.0
2023-10-06 12:10:00,393.92,393.97,393.45,393.73,73958.0,384.6642,384.7131,384.2053,384.4787,73958.0
2023-10-06 12:20:00,393.74,393.77,393.04,393.42,68106.0,384.4885,384.5178,383.8049,384.176,68106.0
2023-10-06 12:30:00,393.5,393.51,392.91,393.15,40331.0,384.2541,384.2639,383.678,383.9123,40331.0
2023-10-06 12:40:00,393.15,393.85,393.15,393.71,40180.0,383.9123,384.5959,383.9123,384.4592,40180.0
2023-10-06 12:50:00,393.79,393.87,393.31,393.44,33355.0,384.5373,384.6154,384.0686,384.1955,33355.0
2023-10-06 13:00:00,393.46,393.74,393.4,393.54,27190.0,384.215,384.4885,384.1564,384.2932,27190.0
2023-10-06 13:10:00,393.61,394.24,393.28,394.23,77610.0,384.3615,384.9767,384.0393,384.9669,77610.0
2023-10-06 13:20:00,394.23,394.76,394.17,394.54,85147.0,384.9669,385.4845,384.9084,385.2697,85147.0
2023-10-06 13:30:00,394.56,394.91,394.38,394.67,67661.0,385.2892,385.631,385.1134,385.3966,67661.0
2023-10-06 13:40:00,394.69,394.74,394.17,394.53,34236.0,385.4161,385.465,384.9084,385.2599,34236.0
2023-10-06 13:50:00,394.55,394.86,394.38,394.8,33651.0,385.2794,385.5821,385.1134,385.5236,33651.0
2023-10-06 14:00:00,394.81,394.91,394.44,394.89,122476.0,385.5333,385.631,385.172,385.6114,122476.0
2023-10-06 14:10:00,394.87,395.1,394.73,394.76,35519.0,385.5919,385.8165,385.4552,385.4845,35519.0
2023-10-06 14:20:00,394.78,395.48,394.77,395.41,38454.0,385.504,386.1876,385.4943,386.1192,38454.0
2023-10-06 14:30:00,395.44,395.9,395.33,395.9,78904.0,386.1485,386.5977,386.0411,386.5977,78904.0
2023-10-06 14:40:00,395.82,396.09,395.75,395.86,44838.0,386.5196,386.7832,386.4512,386.5586,44838.0
2023-10-06 14:50:00,395.89,395.89,395.48,395.69,47339.0,386.5879,386.5879,386.1876,386.3926,47339.0
2023-10-06 15:00:00,395.7,395.72,395.21,395.66,53571.0,386.4024,386.4219,385.9239,386.3633,53571.0
2023-10-06 15:10:00,395.56,395.57,395.16,395.3,78499.0,386.2657,386.2755,385.8751,386.0118,78499.0
2023-10-06 15:20:00,395.27,395.79,395.2,395.75,64319.0,385.9825,386.4903,385.9142,386.4512,64319.0
2023-10-06 15:30:00,395.74,395.91,395.39,395.8,65006.0,386.4415,386.6075,386.0997,386.5001,65006.0
2023-10-06 15:40:00,395.87,395.9,395.39,395.47,128091.0,386.5684,386.5977,386.0997,386.1778,128091.0
2023-10-06 15:50:00,395.4,395.41,394.48,394.66,289893.0,386.1095,386.1192,385.2111,385.3868,289893.0
2023-10-09 09:30:00,392.84,393.33,392.63,393.23,222636.0,383.6096,384.0881,383.4045,383.9904,222636.0
2023-10-09 09:40:00,393.21,393.93,393.04,393.77,87264.0,383.9709,384.674,383.8049,384.5178,87264.0
2023-10-09 09:50:00,393.84,394.19,393.45,393.99,51731.0,384.5861,384.9279,384.2053,384.7326,51731.0
2023-10-09 10:00:00,393.99,394.24,392.95,393.37,96136.0,384.7326,384.9767,383.717,384.1272,96136.0
2023-10-09 10:10:00,393.42,393.75,393.2,393.71,35709.0,384.176,384.4982,383.9611,384.4592,35709.0
2023-10-09 10:20:00,393.68,393.95,393.39,393.45,34031.0,384.4299,384.6935,384.1467,384.2053,34031.0
2023-10-09 10:30:00,393.54,393.67,392.95,393.04,112993.0,384.2932,384.4201,383.717,383.8049,112993.0
2023-10-09 10:40:00,393.0,393.38,392.44,392.45,63105.0,383.7658,384.1369,383.219,383.2288,63105.0
2023-10-09 10:50:00,392.51,392.76,392.31,392.64,36766.0,383.2874,383.5315,383.0921,383.4143,36766.0
2023-10-09 11:00:00,392.63,392.94,392.55,392.83,39694.0,383.4045,383.7073,383.3264,383.5998,39694.0
2023-10-09 11:10:00,392.82,393.28,392.59,393.28,28096.0,383.5901,384.0393,383.3655,384.0393,28096.0
2023-10-09 11:20:00,393.28,393.87,393.19,393.85,29353.0,384.0393,384.6154,383.9514,384.5959,29353.0
2023-10-09 11:30:00,393.85,394.08,393.83,393.9,46166.0,384.5959,384.8205,384.5763,384.6447,46166.0
2023-10-09 11:40:00,393.94,393.95,393.47,393.71,86537.0,384.6838,384.6935,384.2248,384.4592,86537.0
2023-10-09 11:50:00,393.7,394.18,393.7,394.16,25867.0,384.4494,384.9181,384.4494,384.8986,25867.0
2023-10-09 12:00:00,394.17,394.55,393.93,394.37,53223.0,384.9084,385.2794,384.674,385.1037,53223.0
2023-10-09 12:10:00,394.36,394.6,394.3,394.58,18282.0,385.0939,385.3282,385.0353,385.3087,18282.0
2023-10-09 12:20:00,394.61,395.02,394.27,394.27,57841.0,385.338,385.7384,385.006,385.006,57841.0
2023-10-09 12:30:00,394.28,394.55,394.11,394.15,38921.0,385.0158,385.2794,384.8498,384.8888,38921.0
2023-10-09 12:40:00,394.16,394.21,393.79,394.08,17638.0,384.8986,384.9474,384.5373,384.8205,17638.0
2023-10-09 12:50:00,394.19,394.27,393.7,394.08,36915.0,384.9279,385.006,384.4494,384.8205,36915.0
2023-10-09 13:00:00,394.08,394.33,393.99,394.33,47367.0,384.8205,385.0646,384.7326,385.0646,47367.0
2023-10-09 13:10:00,394.34,394.56,394.21,394.5,99126.0,385.0744,385.2892,384.9474,385.2306,99126.0
2023-10-09 13:20:00,394.47,394.99,394.32,394.97,19079.0,385.2013,385.7091,385.0548,385.6896,19079.0
2023-10-09 13:30:00,395.01,395.74,395.01,395.71,53459.0,385.7286,386.4415,385.7286,386.4122,53459.0
2023-10-09 13:40:00,395.74,396.78,395.74,396.55,44552.0,386.4415,387.457,386.4415,387.2324,44552.0
2023-10-09 13:50:00,396.57,397.0,396.51,396.99,53959.0,387.252,387.6719,387.1934,387.6621,53959.0
2023-10-09 14:00:00,397.02,397.39,396.71,397.19,64525.0,387.6914,388.0527,387.3887,387.8574,64525.0
2023-10-09 14:10:00,397.23,397.27,397.0,397.03,39872.0,387.8965,387.9355,387.6719,387.7012,39872.0
2023-10-09 14:20:00,397.05,397.3,396.91,397.28,52400.0,387.7207,387.9648,387.584,387.9453,52400.0
2023-10-09 14:30:00,397.28,397.39,396.64,396.75,76706.0,387.9453,388.0527,387.3203,387.4277,76706.0
2023-10-09 14:40:00,397.05,397.64,397.05,397.28,57960.0,387.7207,388.2968,387.7207,387.9453,57960.0
2023-10-09 14:50:00,397.31,397.69,397.18,397.39,36538.0,387.9746,388.3456,387.8476,388.0527,36538.0
2023-10-09 15:00:00,397.39,397.49,397.02,397.31,63568.0,388.0527,388.1503,387.6914,387.9746,63568.0
2023-10-09 15:10:00,397.35,397.49,396.9,396.98,59511.0,388.0136,388.1503,387.5742,387.6523,59511.0
2023-10-09 15:20:00,396.91,397.2,396.86,397.1,58452.0,387.584,387.8672,387.5351,387.7695,58452.0
2023-10-09 15:30:00,397.1,397.14,396.73,396.78,44802.0,387.7695,387.8086,387.4082,387.457,44802.0
2023-10-09 15:40:00,396.77,396.86,396.49,396.83,59725.0,387.4473,387.5351,387.1738,387.5059,59725.0
2023-10-09 15:50:00,396.8,397.15,396.59,397.15,96986.0,387.4766,387.8183,387.2715,387.8183,96986.0
2023-10-10 09:30:00,397.77,398.02,397.43,397.67,211120.0,388.4238,388.6679,388.0918,388.3261,211120.0
2023-10-10 09:40:00,397.57,397.98,397.38,397.85,59885.0,388.2285,388.6288,388.0429,388.5019,59885.0
2023-10-10 09:50:00,397.9,398.4,397.9,398.38,58309.0,388.5507,389.039,388.5507,389.0194,58309.0
2023-10-10 10:00:00,398.45,399.01,398.44,398.96,80484.0,389.0878,389.6346,389.078,389.5858,80484.0
2023-10-10 10:10:00,398.91,399.56,398.84,399.53,74146.0,389.537,390.1717,389.4686,390.1424,74146.0
2023-10-10 10:20:00,399.53,399.85,399.33,399.74,67164.0,390.1424,390.4549,389.9471,390.3475,67164.0
2023-10-10 10:30:00,399.73,400.29,399.58,400.01,75658.0,390.3377,390.8846,390.1912,390.6111,75658.0
2023-10-10 10:40:00,400.01,400.06,399.6,399.7,59726.0,390.6111,390.66,390.2108,390.3084,59726.0
2023-10-10 10:50:00,399.7,400.14,399.7,399.93,36611.0,390.3084,390.7381,390.3084,390.533,36611.0
2023-10-10 11:00:00,399.96,400.79,399.8,400.34,88561.0,390.5623,391.3728,390.4061,390.9334,88561.0
2023-10-10 11:10:00,400.36,401.15,400.26,401.08,104061.0,390.9529,391.7243,390.8553,391.656,104061.0
2023-10-10 11:20:00,401.12,401.12,400.75,400.96,50034.0,391.6951,391.6951,391.3337,391.5388,50034.0
2023-10-10 11:30:00,400.93,401.16,400.82,401.09,35876.0,391.5095,391.7341,391.4021,391.6658,35876.0
2023-10-10 11:40:00,401.07,401.42,401.05,401.17,35451.0,391.6462,391.988,391.6267,391.7439,35451.0
2023-10-10 11:50:00,401.25,401.57,401.19,401.45,40926.0,391.822,392.1345,391.7634,392.0173,40926.0
2023-10-10 12:00:00,401.5,401.55,401.29,401.44,32600.0,392.0661,392.1149,391.8611,392.0075,32600.0
2023-10-10 12:10:00,401.43,401.68,401.39,401.57,48285.0,391.9978,392.2419,391.9587,392.1345,48285.0
2023-10-10 12:20:00,401.59,401.6,401.19,401.52,50784.0,392.154,392.1638,391.7634,392.0857,50784.0
2023-10-10 12:30:00,401.56,401.61,401.19,401.39,54222.0,392.1247,392.1735,391.7634,391.9587,54222.0
2023-10-10 12:40:00,401.39,401.42,401.11,401.13,38656.0,391.9587,391.988,391.6853,391.7048,38656.0
2023-10-10 12:50:00,401.11,401.46,401.11,401.33,25179.0,391.6853,392.0271,391.6853,391.9001,25179.0
2023-10-10 13:00:00,401.31,401.32,399.75,400.0,144512.0,391.8806,391.8904,390.3572,390.6014,144512.0
2023-10-10 13:10:00,399.96,400.15,399.36,399.86,50873.0,390.5623,390.7478,389.9764,390.4647,50873.0
2023-10-10 13:20:00,399.85,400.16,399.65,400.02,43044.0,390.4549,390.7576,390.2596,390.6209,43044.0
2023-10-10 13:30:00,400.02,400.04,399.5,399.95,33366.0,390.6209,390.6404,390.1131,390.5525,33366.0
2023-10-10 13:40:00,399.98,400.28,399.93,400.15,29928.0,390.5818,390.8748,390.533,390.7478,29928.0
2023-10-10 13:50:00,400.15,400.27,399.69,400.05,19769.0,390.7478,390.865,390.2987,390.6502,19769.0
2023-10-10 14:00:00,400.02,400.25,399.78,399.78,66068.0,390.6209,390.8455,390.3865,390.3865,66068.0
2023-10-10 14:10:00,399.82,399.98,399.43,399.76,27476.0,390.4256,390.5818,390.0448,390.367,27476.0
2023-10-10 14:20:00,399.79,399.86,399.2,399.44,23764.0,390.3963,390.4647,389.8202,390.0545,23764.0
2023-10-10 14:30:00,399.4,399.88,399.37,399.6,44569.0,390.0155,390.4842,389.9862,390.2108,44569.0
2023-10-10 14:40:00,399.51,400.32,399.44,399.91,52649.0,390.1229,390.9138,390.0545,390.5135,52649.0
2023-10-10 14:50:00,399.82,399.88,399.01,399.3,79630.0,390.4256,390.4842,389.6346,389.9178,79630.0
2023-10-10 15:00:00,399.28,399.67,399.19,399.63,33517.0,389.8983,390.2791,389.8104,390.2401,33517.0
2023-10-10 15:10:00,399.63,399.79,399.37,399.5,29069.0,390.2401,390.3963,389.9862,390.1131,29069.0
2023-10-10 15:20:00,399.52,399.56,399.19,399.41,32278.0,390.1326,390.1717,389.8104,390.0252,32278.0
2023-10-10 15:30:00,399.38,399.64,399.29,399.4,66957.0,389.9959,390.2498,389.9081,390.0155,66957.0
2023-10-10 15:40:00,399.43,399.67,399.39,399.67,109348.0,390.0448,390.2791,390.0057,390.2791,109348.0
2023-10-10 15:50:00,399.68,399.78,399.03,399.17,229158.0,390.2889,390.3865,389.6542,389.7909,229158.0
2023-10-11 09:30:00,400.27,400.99,400.22,400.7,187374.0,390.865,391.5681,390.8162,391.2849,187374.0
2023-10-11 09:40:00,400.74,400.89,400.36,400.69,59125.0,391.324,391.4705,390.9529,391.2752,59125.0
2023-10-11 09:50:00,400.63,400.67,399.91,400.11,108920.0,391.2166,391.2556,390.5135,390.7088,108920.0
2023-10-11 10:00:00,400.12,400.21,399.75,399.97,96457.0,390.7185,390.8064,390.3572,390.5721,96457.0
2023-10-11 10:10:00,399.99,400.05,399.37,399.5,61087.0,390.5916,390.6502,389.9862,390.1131,61087.0
2023-10-11 10:20:00,399.46,399.79,399.38,399.66,61892.0,390.0741,390.3963,389.9959,390.2694,61892.0
2023-10-11 10:30:00,399.65,399.85,399.42,399.74,55540.0,390.2596,390.4549,390.035,390.3475,55540.0
2023-10-11 10:40:00,399.79,399.83,399.2,399.44,71553.0,390.3963,390.4354,389.8202,390.0545,71553.0
2023-10-11 10:50:00,399.47,400.18,399.47,400.13,69445.0,390.0838,390.7771,390.0838,390.7283,69445.0
2023-10-11 11:00:00,400.13,400.41,400.04,400.15,67893.0,390.7283,391.0017,390.6404,390.7478,67893.0
2023-10-11 11:10:00,400.16,400.28,398.98,399.17,79653.0,390.7576,390.8748,389.6053,389.7909,79653.0
2023-10-11 11:20:00,399.09,399.42,399.02,399.11,45243.0,389.7127,390.035,389.6444,389.7323,45243.0
2023-10-11 11:30:00,399.12,399.39,399.08,399.22,57367.0,389.742,390.0057,389.703,389.8397,57367.0
2023-10-11 11:40:00,399.25,399.45,398.93,399.29,73060.0,389.869,390.0643,389.5565,389.9081,73060.0
2023-10-11 11:50:00,399.3,399.69,399.14,399.16,51969.0,389.9178,390.2987,389.7616,389.7811,51969.0
2023-10-11 12:00:00,399.17,399.25,398.84,399.14,50658.0,389.7909,389.869,389.4686,389.7616,50658.0
2023-10-11 12:10:00,399.16,399.18,398.53,398.68,67434.0,389.7811,389.8006,389.1659,389.3124,67434.0
2023-10-11 12:20:00,398.67,398.71,398.43,398.65,55849.0,389.3026,389.3417,389.0683,389.2831,55849.0
2023-10-11 12:30:00,398.63,398.97,398.56,398.9,64109.0,389.2636,389.5956,389.1952,389.5272,64109.0
2023-10-11 12:40:00,398.91,399.03,398.64,398.74,59937.0,389.537,389.6542,389.2733,389.371,59937.0
2023-10-11 12:50:00,398.75,398.91,398.32,398.87,51056.0,389.3807,389.537,388.9608,389.4979,51056.0
2023-10-11 13:00:00,398.86,398.98,398.58,398.92,71165.0,389.4882,389.6053,389.2147,389.5467,71165.0
2023-10-11 13:10:00,398.88,399.08,398.17,398.25,38015.0,389.5077,389.703,388.8144,388.8925,38015.0
2023-10-11 13:20:00,398.25,398.58,398.17,398.46,48411.0,388.8925,389.2147,388.8144,389.0976,48411.0
2023-10-11 13:30:00,398.43,398.45,397.99,398.09,36944.0,389.0683,389.0878,388.6386,388.7362,36944.0
2023-10-11 13:40:00,398.07,398.25,398.03,398.06,35501.0,388.7167,388.8925,388.6777,388.707,35501.0
2023-10-11 13:50:00,398.1,398.7,398.1,398.57,53724.0,388.746,389.3319,388.746,389.205,53724.0
2023-10-11 14:00:00,398.55,399.08,398.55,398.68,75130.0,389.1854,389.703,389.1854,389.3124,75130.0
2023-10-11 14:10:00,398.65,399.19,398.59,398.97,57832.0,389.2831,389.8104,389.2245,389.5956,57832.0
2023-10-11 14:20:00,399.02,399.91,399.01,399.31,172399.0,389.6444,390.5135,389.6346,389.9276,172399.0
2023-10-11 14:30:00,399.32,399.71,399.28,399.44,29576.0,389.9373,390.3182,389.8983,390.0545,29576.0
2023-10-11 14:40:00,399.46,399.87,399.37,399.69,75995.0,390.0741,390.4744,389.9862,390.2987,75995.0
2023-10-11 14:50:00,399.66,399.94,399.53,399.68,40465.0,390.2694,390.5428,390.1424,390.2889,40465.0
2023-10-11 15:00:00,399.7,400.03,399.61,399.85,80400.0,390.3084,390.6307,390.2205,390.4549,80400.0
2023-10-11 15:10:00,399.88,399.97,399.59,399.81,54925.0,390.4842,390.5721,390.201,390.4158,54925.0
2023-10-11 15:20:00,399.78,400.17,399.66,400.04,57927.0,390.3865,390.7674,390.2694,390.6404,57927.0
2023-10-11 15:30:00,400.0,400.53,399.96,400.47,62283.0,390.6014,391.1189,390.5623,391.0603,62283.0
2023-10-11 15:40:00,400.47,400.91,400.36,400.71,94645.0,391.0603,391.49,390.9529,391.2947,94645.0
2023-10-11 15:50:00,400.7,401.09,400.67,400.84,211824.0,391.2849,391.6658,391.2556,391.4216,211824.0
2023-10-12 09:30:00,401.48,401.49,400.79,400.85,168104.0,392.0466,392.0564,391.3728,391.4314,168104.0
2023-10-12 09:40:00,400.86,400.87,400.25,400.25,45002.0,391.4412,391.4509,390.8455,390.8455,45002.0
2023-10-12 09:50:00,400.3,400.75,399.73,400.04,53584.0,390.8943,391.3337,390.3377,390.6404,53584.0
2023-10-12 10:00:00,400.04,400.41,399.65,400.25,53347.0,390.6404,391.0017,390.2596,390.8455,53347.0
2023-10-12 10:10:00,400.25,400.86,400.23,400.57,55394.0,390.8455,391.4412,390.826,391.158,55394.0
2023-10-12 10:20:00,400.56,401.19,400.4,400.47,47323.0,391.1482,391.7634,390.992,391.0603,47323.0
2023-10-12 10:30:00,400.53,400.62,400.21,400.34,37348.0,391.1189,391.2068,390.8064,390.9334,37348.0
2023-10-12 10:40:00,400.38,400.61,399.84,400.49,55643.0,390.9724,391.197,390.4451,391.0799,55643.0
2023-10-12 10:50:00,400.47,400.78,400.18,400.72,71054.0,391.0603,391.363,390.7771,391.3045,71054.0
2023-10-12 11:00:00,400.71,400.8,400.23,400.74,46819.0,391.2947,391.3826,390.826,391.324,46819.0
2023-10-12 11:10:00,400.76,401.23,400.76,401.11,54471.0,391.3435,391.8025,391.3435,391.6853,54471.0
2023-10-12 11:20:00,401.11,401.4,400.65,400.8,44687.0,391.6853,391.9685,391.2361,391.3826,44687.0
2023-10-12 11:30:00,400.67,400.82,400.48,400.81,39400.0,391.2556,391.4021,391.0701,391.3923,39400.0
2023-10-12 11:40:00,400.78,400.86,400.48,400.53,28511.0,391.363,391.4412,391.0701,391.1189,28511.0
2023-10-12 11:50:00,400.49,401.1,400.44,401.05,18562.0,391.0799,391.6755,391.031,391.6267,18562.0
2023-10-12 12:00:00,401.14,401.4,400.82,401.13,49723.0,391.7146,391.9685,391.4021,391.7048,49723.0
2023-10-12 12:10:00,401.21,401.44,400.97,401.42,37711.0,391.7829,392.0075,391.5486,391.988,37711.0
2023-10-12 12:20:00,401.41,401.8,401.28,401.69,65554.0,391.9782,392.3591,391.8513,392.2517,65554.0
2023-10-12 12:30:00,401.68,401.73,401.35,401.61,29437.0,392.2419,392.2907,391.9196,392.1735,29437.0
2023-10-12 12:40:00,401.63,401.71,401.31,401.33,93108.0,392.1931,392.2712,391.8806,391.9001,93108.0
2023-10-12 12:50:00,401.35,401.42,400.91,401.06,66006.0,391.9196,391.988,391.49,391.6365,66006.0
2023-10-12 13:00:00,401.05,401.05,399.14,399.31,135489.0,391.6267,391.6267,389.7616,389.9276,135489.0
2023-10-12 13:10:00,399.26,399.35,398.59,398.79,62537.0,389.8788,389.9666,389.2245,389.4198,62537.0
2023-10-12 13:20:00,398.83,398.95,398.15,398.2,75898.0,389.4589,389.576,388.7948,388.8437,75898.0
2023-10-12 13:30:00,398.13,398.45,397.78,397.86,77730.0,388.7753,389.0878,388.4335,388.5117,77730.0
2023-10-12 13:40:00,397.86,397.98,397.59,397.77,43652.0,388.5117,388.6288,388.248,388.4238,43652.0
2023-10-12 13:50:00,397.78,397.83,397.23,397.3,58618.0,388.4335,388.4824,387.8965,387.9648,58618.0
2023-10-12 14:00:00,397.29,397.56,396.54,396.55,65689.0,387.955,388.2187,387.2227,387.2324,65689.0
2023-10-12 14:10:00,396.55,396.64,396.2,396.28,58871.0,387.2324,387.3203,386.8907,386.9688,58871.0
2023-10-12 14:20:00,396.34,397.47,396.34,397.47,195521.0,387.0274,388.1308,387.0274,388.1308,195521.0
2023-10-12 14:30:00,397.41,397.85,397.23,397.64,56810.0,388.0722,388.5019,387.8965,388.2968,56810.0
2023-10-12 14:40:00,397.63,398.11,397.42,398.06,45518.0,388.2871,388.7558,388.082,388.707,45518.0
2023-10-12 14:50:00,398.06,398.12,397.7,397.74,51081.0,388.707,388.7655,388.3554,388.3945,51081.0
2023-10-12 15:00:00,397.85,398.24,397.76,398.19,77788.0,388.5019,388.8827,388.414,388.8339,77788.0
2023-10-12 15:10:00,398.12,398.64,397.83,398.53,61227.0,388.7655,389.2733,388.4824,389.1659,61227.0
2023-10-12 15:20:00,398.52,398.59,397.99,398.2,55796.0,389.1561,389.2245,388.6386,388.8437,55796.0
2023-10-12 15:30:00,398.19,399.0,398.18,398.86,74827.0,388.8339,389.6249,388.8241,389.4882,74827.0
2023-10-12 15:40:00,398.89,398.9,398.38,398.58,68661.0,389.5174,389.5272,389.0194,389.2147,68661.0
2023-10-12 15:50:00,398.6,398.98,398.36,398.48,232851.0,389.2343,389.6053,388.9999,389.1171,232851.0
2023-10-13 09:30:00,399.81,400.68,399.77,400.58,143842.0,390.4158,391.2654,390.3768,391.1677,143842.0
2023-10-13 09:40:00,400.65,400.96,400.05,400.55,42966.0,391.2361,391.5388,390.6502,391.1384,42966.0
2023-10-13 09:50:00,400.6,400.89,400.29,400.52,35361.0,391.1873,391.4705,390.8846,391.1091,35361.0
2023-10-13 10:00:00,400.39,400.42,399.37,399.88,137589.0,390.9822,391.0115,389.9862,390.4842,137589.0
2023-10-13 10:10:00,399.85,399.85,398.93,399.14,84722.0,390.4549,390.4549,389.5565,389.7616,84722.0
2023-10-13 10:20:00,399.17,399.64,398.87,399.15,80197.0,389.7909,390.2498,389.4979,389.7713,80197.0
2023-10-13 10:30:00,399.17,399.71,398.95,399.02,60656.0,389.7909,390.3182,389.576,389.6444,60656.0
2023-10-13 10:40:00,399.05,399.1,398.55,398.66,44141.0,389.6737,389.7225,389.1854,389.2929,44141.0
2023-10-13 10:50:00,398.66,398.66,397.43,397.62,73360.0,389.2929,389.2929,388.0918,388.2773,73360.0
2023-10-13 11:00:00,397.55,397.69,396.72,397.36,104433.0,388.2089,388.3456,387.3984,388.0234,104433.0
2023-10-13 11:10:00,397.37,397.6,397.12,397.34,69388.0,388.0332,388.2578,387.789,388.0039,69388.0
2023-10-13 11:20:00,397.35,397.54,396.58,397.06,98594.0,388.0136,388.1992,387.2617,387.7304,98594.0
2023-10-13 11:30:00,397.03,397.4,396.85,397.36,55798.0,387.7012,388.0625,387.5254,388.0234,55798.0
2023-10-13 11:40:00,397.4,397.5,397.04,397.14,48244.0,388.0625,388.1601,387.7109,387.8086,48244.0
2023-10-13 11:50:00,397.0,397.03,396.03,396.31,64387.0,387.6719,387.7012,386.7246,386.9981,64387.0
2023-10-13 12:00:00,396.21,396.85,396.19,396.8,37399.0,386.9004,387.5254,386.8809,387.4766,37399.0
2023-10-13 12:10:00,396.81,397.28,396.53,397.25,28286.0,387.4863,387.9453,387.2129,387.916,28286.0
2023-10-13 12:20:00,397.25,397.81,397.25,397.7,39838.0,387.916,388.4628,387.916,388.3554,39838.0
2023-10-13 12:30:00,397.76,398.15,397.63,397.68,74029.0,388.414,388.7948,388.2871,388.3359,74029.0
2023-10-13 12:40:00,397.7,397.99,397.37,397.38,45676.0,388.3554,388.6386,388.0332,388.0429,45676.0
2023-10-13 12:50:00,397.34,397.36,396.52,396.99,53987.0,388.0039,388.0234,387.2031,387.6621,53987.0
2023-10-13 13:00:00,396.93,397.16,396.25,396.3,28060.0,387.6035,387.8281,386.9395,386.9883,28060.0
2023-10-13 13:10:00,396.37,396.64,395.93,396.09,82166.0,387.0567,387.3203,386.627,386.7832,82166.0
2023-10-13 13:20:00,396.08,396.35,395.19,395.21,103826.0,386.7735,387.0371,385.9044,385.9239,103826.0
2023-10-13 13:30:00,395.14,395.38,394.96,395.28,175266.0,385.8556,386.0899,385.6798,385.9923,175266.0
2023-10-13 13:40:00,395.26,396.71,395.26,396.32,139968.0,385.9727,387.3887,385.9727,387.0078,139968.0
2023-10-13 13:50:00,396.33,396.61,396.25,396.34,28424.0,387.0176,387.291,386.9395,387.0274,28424.0
2023-10-13 14:00:00,396.33,396.85,396.04,396.38,175413.0,387.0176,387.5254,386.7344,387.0664,175413.0
2023-10-13 14:10:00,396.33,396.59,396.06,396.47,46299.0,387.0176,387.2715,386.7539,387.1543,46299.0
2023-10-13 14:20:00,396.46,396.71,395.97,396.36,31574.0,387.1445,387.3887,386.6661,387.0469,31574.0
2023-10-13 14:30:00,396.38,396.99,396.12,396.31,77006.0,387.0664,387.6621,386.8125,386.9981,77006.0
2023-10-13 14:40:00,396.24,396.51,395.77,395.89,48955.0,386.9297,387.1934,386.4708,386.5879,48955.0
2023-10-13 14:50:00,395.83,396.63,395.82,396.51,61762.0,386.5293,387.3106,386.5196,387.1934,61762.0
2023-10-13 15:00:00,396.53,396.87,395.93,396.62,71558.0,387.2129,387.5449,386.627,387.3008,71558.0
2023-10-13 15:10:00,396.6,397.33,396.4,396.46,53700.0,387.2813,387.9941,387.086,387.1445,53700.0
2023-10-13 15:20:00,396.47,396.58,395.88,396.05,59405.0,387.1543,387.2617,386.5782,386.7442,59405.0
2023-10-13 15:30:00,396.06,396.56,395.99,396.07,55515.0,386.7539,387.2422,386.6856,386.7637,55515.0
2023-10-13 15:40:00,396.04,396.22,395.37,396.22,104104.0,386.7344,386.9102,386.0802,386.9102,104104.0
2023-10-13 15:50:00,396.18,396.58,395.97,396.46,193665.0,386.8711,387.2617,386.6661,387.1445,193665.0
2023-10-16 09:30:00,398.57,399.42,398.34,399.05,235675.0,389.205,390.035,388.9804,389.6737,235675.0
2023-10-16 09:40:00,399.01,399.08,398.41,398.62,92734.0,389.6346,389.703,389.0487,389.2538,92734.0
2023-10-16 09:50:00,398.61,399.18,398.61,399.0,88967.0,389.244,389.8006,389.244,389.6249,88967.0
2023-10-16 10:00:00,399.05,399.17,398.57,399.02,85781.0,389.6737,389.7909,389.205,389.6444,85781.0
2023-10-16 10:10:00,399.02,400.03,398.97,399.84,115836.0,389.6444,390.6307,389.5956,390.4451,115836.0
2023-10-16 10:20:00,399.87,400.51,399.74,400.5,107562.0,390.4744,391.0994,390.3475,391.0896,107562.0
2023-10-16 10:30:00,400.53,401.22,400.45,400.76,98986.0,391.1189,391.7927,391.0408,391.3435,98986.0
2023-10-16 10:40:00,400.79,401.11,400.57,401.02,78537.0,391.3728,391.6853,391.158,391.5974,78537.0
2023-10-16 10:50:00,401.08,401.33,400.88,401.3,75674.0,391.656,391.9001,391.4607,391.8708,75674.0
2023-10-16 11:00:00,401.32,401.6,401.21,401.28,82528.0,391.8904,392.1638,391.7829,391.8513,82528.0
2023-10-16 11:10:00,401.34,401.38,400.87,400.9,65111.0,391.9099,391.9489,391.4509,391.4802,65111.0
2023-10-16 11:20:00,400.89,401.13,400.79,401.03,64406.0,391.4705,391.7048,391.3728,391.6072,64406.0
2023-10-16 11:30:00,401.11,401.21,400.48,400.5,87301.0,391.6853,391.7829,391.0701,391.0896,87301.0
2023-10-16 11:40:00,400.5,400.61,400.11,400.47,67495.0,391.0896,391.197,390.7088,391.0603,67495.0
2023-10-16 11:50:00,400.52,400.64,400.43,400.51,82265.0,391.1091,391.2263,391.0213,391.0994,82265.0
2023-10-16 12:00:00,400.55,400.77,400.31,400.76,118106.0,391.1384,391.3533,390.9041,391.3435,118106.0
2023-10-16 12:10:00,400.78,400.78,400.3,400.51,64387.0,391.363,391.363,390.8943,391.0994,64387.0
2023-10-16 12:20:00,400.5,400.67,400.27,400.66,38483.0,391.0896,391.2556,390.865,391.2459,38483.0
2023-10-16 12:30:00,400.64,400.76,400.33,400.51,52574.0,391.2263,391.3435,390.9236,391.0994,52574.0
2023-10-16 12:40:00,400.5,400.69,400.39,400.46,33471.0,391.0896,391.2752,390.9822,391.0506,33471.0
2023-10-16 12:50:00,400.48,400.67,400.09,400.51,64035.0,391.0701,391.2556,390.6893,391.0994,64035.0
2023-10-16 13:00:00,400.56,401.18,400.51,401.11,86129.0,391.1482,391.7536,391.0994,391.6853,86129.0
2023-10-16 13:10:00,401.14,401.35,400.61,400.62,86849.0,391.7146,391.9196,391.197,391.2068,86849.0
2023-10-16 13:20:00,400.59,400.59,399.03,400.22,153103.0,391.1775,391.1775,389.6542,390.8162,153103.0
2023-10-16 13:30:00,400.28,400.61,400.06,400.6,99345.0,390.8748,391.197,390.66,391.1873,99345.0
2023-10-16 13:40:00,400.62,401.08,400.62,400.87,63450.0,391.2068,391.656,391.2068,391.4509,63450.0
2023-10-16 13:50:00,400.88,401.09,400.75,400.98,69247.0,391.4607,391.6658,391.3337,391.5583,69247.0
2023-10-16 14:00:00,401.0,401.05,400.6,401.01,59985.0,391.5779,391.6267,391.1873,391.5876,59985.0
2023-10-16 14:10:00,400.99,401.21,400.73,400.89,59319.0,391.5681,391.7829,391.3142,391.4705,59319.0
2023-10-16 14:20:00,400.94,400.96,400.47,400.5,73991.0,391.5193,391.5388,391.0603,391.0896,73991.0
2023-10-16 14:30:00,400.52,400.79,400.21,400.5,84994.0,391.1091,391.3728,390.8064,391.0896,84994.0
2023-10-16 14:40:00,400.48,400.7,400.39,400.48,64447.0,391.0701,391.2849,390.9822,391.0701,64447.0
2023-10-16 14:50:00,400.5,401.07,400.48,401.04,66821.0,391.0896,391.6462,391.0701,391.6169,66821.0
2023-10-16 15:00:00,401.05,401.12,400.64,401.04,75864.0,391.6267,391.6951,391.2263,391.6169,75864.0
2023-10-16 15:10:00,401.02,401.24,400.9,400.97,95886.0,391.5974,391.8122,391.4802,391.5486,95886.0
2023-10-16 15:20:00,400.97,401.4,400.97,401.36,87247.0,391.5486,391.9685,391.5486,391.9294,87247.0
2023-10-16 15:30:00,401.38,401.44,400.85,400.87,139965.0,391.9489,392.0075,391.4314,391.4509,139965.0
2023-10-16 15:40:00,400.91,401.13,400.77,400.82,193796.0,391.49,391.7048,391.3533,391.4021,193796.0
2023-10-16 15:50:00,400.82,401.18,400.36,400.6,486905.0,391.4021,391.7536,390.9529,391.1873,486905.0
2023-10-17 09:30:00,397.63,398.36,397.58,398.36,206278.0,388.2871,388.9999,388.2382,388.9999,206278.0
2023-10-17 09:40:00,398.31,398.44,397.7,397.82,57255.0,388.9511,389.078,388.3554,388.4726,57255.0
2023-10-17 09:50:00,397.82,398.0,397.3,397.61,38320.0,388.4726,388.6484,387.9648,388.2675,38320.0
2023-10-17 10:00:00,397.52,398.76,397.44,398.67,80039.0,388.1796,389.3905,388.1015,389.3026,80039.0
2023-10-17 10:10:00,398.72,399.48,398.52,399.35,71260.0,389.3514,390.0936,389.1561,389.9666,71260.0
2023-10-17 10:20:00,399.39,399.82,399.1,399.33,64410.0,390.0057,390.4256,389.7225,389.9471,64410.0
2023-10-17 10:30:00,399.37,400.25,399.19,400.08,56070.0,389.9862,390.8455,389.8104,390.6795,56070.0
2023-10-17 10:40:00,400.05,400.22,399.54,399.9,79381.0,390.6502,390.8162,390.1522,390.5037,79381.0
2023-10-17 10:50:00,399.92,400.03,399.49,399.78,40487.0,390.5232,390.6307,390.1034,390.3865,40487.0
2023-10-17 11:00:00,399.77,400.26,399.6,399.69,110566.0,390.3768,390.8553,390.2108,390.2987,110566.0
2023-10-17 11:10:00,399.73,400.73,399.72,400.69,71773.0,390.3377,391.3142,390.3279,391.2752,71773.0
2023-10-17 11:20:00,400.79,400.81,400.27,400.58,55539.0,391.3728,391.3923,390.865,391.1677,55539.0
2023-10-17 11:30:00,400.53,401.33,400.53,401.15,89022.0,391.1189,391.9001,391.1189,391.7243,89022.0
2023-10-17 11:40:00,401.22,401.87,401.1,401.82,72723.0,391.7927,392.4274,391.6755,392.3786,72723.0
2023-10-17 11:50:00,401.87,401.95,401.5,401.73,46917.0,392.4274,392.5055,392.0661,392.2907,46917.0
2023-10-17 12:00:00,401.73,402.19,401.68,401.96,73948.0,392.2907,392.7399,392.2419,392.5153,73948.0
2023-10-17 12:10:00,401.96,402.08,401.75,401.84,51306.0,392.5153,392.6325,392.3102,392.3981,51306.0
2023-10-17 12:20:00,401.83,402.45,401.73,402.45,45580.0,392.3884,392.9938,392.2907,392.9938,45580.0
2023-10-17 12:30:00,402.47,402.5,401.82,401.97,65891.0,393.0133,393.0426,392.3786,392.5251,65891.0
2023-10-17 12:40:00,401.94,401.97,401.27,401.65,71807.0,392.4958,392.5251,391.8415,392.2126,71807.0
2023-10-17 12:50:00,401.66,401.95,401.12,401.29,79857.0,392.2224,392.5055,391.6951,391.8611,79857.0
2023-10-17 13:00:00,401.31,401.47,401.02,401.3,48256.0,391.8806,392.0368,391.5974,391.8708,48256.0
2023-10-17 13:10:00,401.32,401.32,400.96,401.11,56752.0,391.8904,391.8904,391.5388,391.6853,56752.0
2023-10-17 13:20:00,401.1,401.2,400.8,400.88,54370.0,391.6755,391.7732,391.3826,391.4607,54370.0
2023-10-17 13:30:00,400.87,400.88,400.16,400.36,79344.0,391.4509,391.4607,390.7576,390.9529,79344.0
2023-10-17 13:40:00,400.39,400.55,400.1,400.31,81579.0,390.9822,391.1384,390.699,390.9041,81579.0
2023-10-17 13:50:00,400.29,400.32,399.31,399.55,94214.0,390.8846,390.9138,389.9276,390.1619,94214.0
2023-10-17 14:00:00,399.52,399.71,399.36,399.63,60937.0,390.1326,390.3182,389.9764,390.2401,60937.0
2023-10-17 14:10:00,399.61,400.03,399.46,399.52,89724.0,390.2205,390.6307,390.0741,390.1326,89724.0
2023-10-17 14:20:00,399.53,399.97,399.51,399.79,66010.0,390.1424,390.5721,390.1229,390.3963,66010.0
2023-10-17 14:30:00,399.8,400.11,399.55,400.11,107465.0,390.4061,390.7088,390.1619,390.7088,107465.0
2023-10-17 14:40:00,400.07,400.27,399.86,400.14,71159.0,390.6697,390.865,390.4647,390.7381,71159.0
2023-10-17 14:50:00,400.15,400.15,398.96,399.27,84286.0,390.7478,390.7478,389.5858,389.8885,84286.0
2023-10-17 15:00:00,399.25,399.88,399.05,399.75,94357.0,389.869,390.4842,389.6737,390.3572,94357.0
2023-10-17 15:10:00,399.74,400.0,399.63,399.85,57978.0,390.3475,390.6014,390.2401,390.4549,57978.0
2023-10-17 15:20:00,399.9,400.16,399.75,400.1,84673.0,390.5037,390.7576,390.3572,390.699,84673.0
2023-10-17 15:30:00,400.1,400.17,399.72,399.79,75458.0,390.699,390.7674,390.3279,390.3963,75458.0
2023-10-17 15:40:00,399.83,399.95,399.53,399.79,80979.0,390.4354,390.5525,390.1424,390.3963,80979.0
2023-10-17 15:50:00,399.73,400.67,399.71,400.64,247680.0,390.3377,391.2556,390.3182,391.2263,247680.0
2023-10-18 09:30:00,398.89,399.43,398.61,398.67,123543.0,389.5174,390.0448,389.244,389.3026,123543.0
2023-10-18 09:40:00,398.64,398.85,398.29,398.56,50026.0,389.2733,389.4784,388.9315,389.1952,50026.0
2023-10-18 09:50:00,398.56,398.93,398.3,398.74,66866.0,389.1952,389.5565,388.9413,389.371,66866.0
2023-10-18 10:00:00,398.74,399.41,398.0,398.79,119628.0,389.371,390.0252,388.6484,389.4198,119628.0
2023-10-18 10:10:00,398.74,399.61,398.38,399.6,126737.0,389.371,390.2205,389.0194,390.2108,126737.0
2023-10-18 10:20:00,399.65,399.81,398.32,398.34,114079.0,390.2596,390.4158,388.9608,388.9804,114079.0
2023-10-18 10:30:00,398.33,398.48,397.67,397.8,111751.0,388.9706,389.1171,388.3261,388.4531,111751.0
2023-10-18 10:40:00,397.78,398.14,397.56,397.71,74147.0,388.4335,388.7851,388.2187,388.3652,74147.0
2023-10-18 10:50:00,397.66,397.71,397.1,397.38,121459.0,388.3164,388.3652,387.7695,388.0429,121459.0
2023-10-18 11:00:00,397.36,398.01,397.22,397.26,85098.0,388.0234,388.6581,387.8867,387.9257,85098.0
2023-10-18 11:10:00,397.24,397.98,397.11,397.86,97557.0,387.9062,388.6288,387.7793,388.5117,97557.0
2023-10-18 11:20:00,397.86,398.34,397.58,397.68,81020.0,388.5117,388.9804,388.2382,388.3359,81020.0
2023-10-18 11:30:00,397.63,398.08,397.5,397.83,59222.0,388.2871,388.7265,388.1601,388.4824,59222.0
2023-10-18 11:40:00,397.81,397.98,397.3,397.35,75928.0,388.4628,388.6288,387.9648,388.0136,75928.0
2023-10-18 11:50:00,397.36,397.85,397.34,397.38,98512.0,388.0234,388.5019,388.0039,388.0429,98512.0
2023-10-18 12:00:00,397.38,398.26,397.04,398.0,111754.0,388.0429,388.9023,387.7109,388.6484,111754.0
2023-10-18 12:10:00,397.95,398.11,397.08,397.1,79485.0,388.5995,388.7558,387.75,387.7695,79485.0
2023-10-18 12:20:00,397.07,397.19,396.75,396.92,170105.0,387.7402,387.8574,387.4277,387.5937,170105.0
2023-10-18 12:30:00,396.91,397.11,396.63,396.69,63908.0,387.584,387.7793,387.3106,387.3691,63908.0
2023-10-18 12:40:00,396.69,397.16,396.65,396.72,77918.0,387.3691,387.8281,387.3301,387.3984,77918.0
2023-10-18 12:50:00,396.67,396.68,396.34,396.44,75836.0,387.3496,387.3594,387.0274,387.125,75836.0
2023-10-18 13:00:00,396.43,397.94,396.08,397.81,208305.0,387.1153,388.5898,386.7735,388.4628,208305.0
2023-10-18 13:10:00,397.79,398.52,397.54,398.04,141460.0,388.4433,389.1561,388.1992,388.6874,141460.0
2023-10-18 13:20:00,398.0,398.1,397.65,397.81,82557.0,388.6484,388.746,388.3066,388.4628,82557.0
2023-10-18 13:30:00,397.77,397.77,396.26,396.41,129809.0,388.4238,388.4238,386.9492,387.0957,129809.0
2023-10-18 13:40:00,396.4,396.69,396.32,396.61,70716.0,387.086,387.3691,387.0078,387.291,70716.0
2023-10-18 13:50:00,396.63,397.5,396.63,397.34,79919.0,387.3106,388.1601,387.3106,388.0039,79919.0
2023-10-18 14:00:00,397.34,398.04,397.03,397.7,122372.0,388.0039,388.6874,387.7012,388.3554,122372.0
2023-10-18 14:10:00,397.7,397.7,396.79,396.84,86275.0,388.3554,388.3554,387.4668,387.5156,86275.0
2023-10-18 14:20:00,396.85,397.14,396.77,396.98,63262.0,387.5254,387.8086,387.4473,387.6523,63262.0
2023-10-18 14:30:00,396.93,397.4,396.52,396.53,85992.0,387.6035,388.0625,387.2031,387.2129,85992.0
2023-10-18 14:40:00,396.54,396.68,396.17,396.23,90970.0,387.2227,387.3594,386.8614,386.92,90970.0
2023-10-18 14:50:00,396.22,396.38,395.8,396.12,122480.0,386.9102,387.0664,386.5001,386.8125,122480.0
2023-10-18 15:00:00,396.14,396.15,395.42,395.46,109442.0,386.8321,386.8418,386.129,386.168,109442.0
2023-10-18 15:10:00,395.5,395.88,395.43,395.68,86486.0,386.2071,386.5782,386.1387,386.3829,86486.0
2023-10-18 15:20:00,395.72,395.97,395.32,395.48,105503.0,386.4219,386.6661,386.0313,386.1876,105503.0
2023-10-18 15:30:00,395.52,395.76,395.37,395.41,166702.0,386.2266,386.461,386.0802,386.1192,166702.0
2023-10-18 15:40:00,395.43,395.44,394.22,394.52,356388.0,386.1387,386.1485,384.9572,385.2501,356388.0
2023-10-18 15:50:00,394.54,395.44,394.54,395.24,584771.0,385.2697,386.1485,385.2697,385.9532,584771.0
2023-10-19 09:30:00,395.88,396.3,395.36,395.71,138355.0,386.5782,386.9883,386.0704,386.4122,138355.0
2023-10-19 09:40:00,395.66,395.72,395.21,395.43,66669.0,386.3633,386.4219,385.9239,386.1387,66669.0
2023-10-19 09:50:00,395.43,395.84,395.33,395.72,121221.0,386.1387,386.5391,386.0411,386.4219,121221.0
2023-10-19 10:00:00,395.75,395.81,395.08,395.2,142696.0,386.4512,386.5098,385.797,385.9142,142696.0
2023-10-19 10:10:00,395.22,396.0,395.04,395.27,134771.0,385.9337,386.6954,385.7579,385.9825,134771.0
2023-10-19 10:20:00,395.24,395.42,394.02,394.13,83684.0,385.9532,386.129,384.7619,384.8693,83684.0
2023-10-19 10:30:00,394.15,394.67,393.85,394.25,110117.0,384.8888,385.3966,384.5959,384.9865,110117.0
2023-10-19 10:40:00,394.28,394.62,394.13,394.33,59767.0,385.0158,385.3478,384.8693,385.0646,59767.0
2023-10-19 10:50:00,394.3,394.7,393.97,394.1,63809.0,385.0353,385.4259,384.7131,384.84,63809.0
2023-10-19 11:00:00,394.08,394.6,393.98,394.28,79186.0,384.8205,385.3282,384.7228,385.0158,79186.0
2023-10-19 11:10:00,394.34,394.42,393.83,394.0,57362.0,385.0744,385.1525,384.5763,384.7423,57362.0
2023-10-19 11:20:00,394.0,394.61,393.64,394.61,132105.0,384.7423,385.338,384.3908,385.338,132105.0
2023-10-19 11:30:00,394.55,395.1,394.44,394.91,83888.0,385.2794,385.8165,385.172,385.631,83888.0
2023-10-19 11:40:00,394.92,395.7,394.92,395.51,85904.0,385.6407,386.4024,385.6407,386.2169,85904.0
2023-10-19 11:50:00,395.49,395.52,394.99,395.03,42351.0,386.1973,386.2266,385.7091,385.7481,42351.0
2023-10-19 12:00:00,395.07,397.18,394.27,395.64,371364.0,385.7872,387.8476,385.006,386.3438,371364.0
2023-10-19 12:10:00,395.66,396.74,395.48,396.59,112056.0,386.3633,387.418,386.1876,387.2715,112056.0
2023-10-19 12:20:00,396.58,397.6,394.92,395.15,101863.0,387.2617,388.2578,385.6407,385.8653,101863.0
2023-10-19 12:30:00,395.21,395.38,392.96,393.54,174401.0,385.9239,386.0899,383.7268,384.2932,174401.0
2023-10-19 12:40:00,393.56,395.33,393.25,395.27,271165.0,384.3127,386.0411,384.01,385.9825,271165.0
2023-10-19 12:50:00,395.13,396.36,394.83,396.04,209520.0,385.8458,387.0469,385.5528,386.7344,209520.0
2023-10-19 13:00:00,396.07,397.24,396.02,396.99,130892.0,386.7637,387.9062,386.7149,387.6621,130892.0
2023-10-19 13:10:00,396.96,397.17,396.1,396.66,114785.0,387.6328,387.8379,386.793,387.3398,114785.0
2023-10-19 13:20:00,396.67,396.85,395.63,396.13,112002.0,387.3496,387.5254,386.334,386.8223,112002.0
2023-10-19 13:30:00,396.29,396.63,394.51,394.73,104298.0,386.9785,387.3106,385.2404,385.4552,104298.0
2023-10-19 13:40:00,394.69,394.8,394.23,394.29,86750.0,385.4161,385.5236,384.9669,385.0255,86750.0
2023-10-19 13:50:00,394.33,395.06,394.14,394.57,85690.0,385.0646,385.7774,384.8791,385.299,85690.0
2023-10-19 14:00:00,394.54,395.04,394.21,394.27,79454.0,385.2697,385.7579,384.9474,385.006,79454.0
2023-10-19 14:10:00,394.34,394.8,394.16,394.46,74878.0,385.0744,385.5236,384.8986,385.1915,74878.0
2023-10-19 14:20:00,394.59,394.76,393.92,394.14,100617.0,385.3185,385.4845,384.6642,384.8791,100617.0
2023-10-19 14:30:00,394.12,394.12,392.63,392.85,158698.0,384.8595,384.8595,383.4045,383.6194,158698.0
2023-10-19 14:40:00,392.8,392.81,392.07,392.16,111578.0,383.5705,383.5803,382.8577,382.9456,111578.0
2023-10-19 14:50:00,392.14,392.8,391.96,392.23,161558.0,382.9261,383.5705,382.7503,383.0139,161558.0
2023-10-19 15:00:00,392.23,392.82,392.12,392.33,132602.0,383.0139,383.5901,382.9065,383.1116,132602.0
2023-10-19 15:10:00,392.37,392.55,391.77,392.2,84830.0,383.1506,383.3264,382.5647,382.9846,84830.0
2023-10-19 15:20:00,392.26,392.31,391.68,392.09,134005.0,383.0432,383.0921,382.4769,382.8772,134005.0
2023-10-19 15:30:00,392.11,392.55,391.98,392.06,147710.0,382.8968,383.3264,382.7698,382.8479,147710.0
2023-10-19 15:40:00,392.06,392.15,391.13,392.13,190421.0,382.8479,382.9358,381.9398,382.9163,190421.0
2023-10-19 15:50:00,392.12,392.66,391.76,391.78,441827.0,382.9065,383.4338,382.555,382.5745,441827.0
2023-10-20 09:30:00,391.38,391.54,390.88,391.24,228416.0,382.1839,382.3401,381.6957,382.0472,228416.0
2023-10-20 09:40:00,391.23,391.82,390.99,391.61,133055.0,382.0374,382.6136,381.8031,382.4085,133055.0
2023-10-20 09:50:00,391.61,391.61,390.55,390.56,91127.0,382.4085,382.4085,381.3734,381.3832,91127.0
2023-10-20 10:00:00,390.52,390.83,389.76,390.02,157567.0,381.3441,381.6468,380.602,380.8559,157567.0
2023-10-20 10:10:00,390.04,390.06,389.18,389.3,141240.0,380.8754,380.8949,380.0356,380.1528,141240.0
2023-10-20 10:20:00,389.29,389.49,388.86,388.95,126921.0,380.143,380.3383,379.7231,379.811,126921.0
2023-10-20 10:30:00,388.91,389.42,388.62,388.72,136983.0,379.7719,380.27,379.4888,379.5864,136983.0
2023-10-20 10:40:00,388.65,388.89,388.27,388.86,102354.0,379.5181,379.7524,379.147,379.7231,102354.0
2023-10-20 10:50:00,388.8,388.83,387.99,388.08,217149.0,379.6645,379.6938,378.8736,378.9614,217149.0
2023-10-20 11:00:00,388.06,388.8,388.05,388.6,128263.0,378.9419,379.6645,378.9322,379.4692,128263.0
2023-10-20 11:10:00,388.55,388.6,387.9,388.15,126747.0,379.4204,379.4692,378.7857,379.0298,126747.0
2023-10-20 11:20:00,388.13,388.17,387.77,387.96,87303.0,379.0103,379.0493,378.6587,378.8443,87303.0
2023-10-20 11:30:00,387.97,388.2,387.62,388.09,116710.0,378.854,379.0786,378.5123,378.9712,116710.0
2023-10-20 11:40:00,388.09,388.67,387.94,388.61,115638.0,378.9712,379.5376,378.8247,379.479,115638.0
2023-10-20 11:50:00,388.63,389.3,388.49,388.95,147551.0,379.4985,380.1528,379.3618,379.811,147551.0
2023-10-20 12:00:00,388.97,389.04,388.2,388.22,107859.0,379.8305,379.8989,379.0786,379.0982,107859.0
2023-10-20 12:10:00,388.25,388.52,387.97,388.5,74951.0,379.1275,379.3911,378.854,379.3716,74951.0
2023-10-20 12:20:00,388.52,389.27,388.47,388.6,122873.0,379.3911,380.1235,379.3423,379.4692,122873.0
2023-10-20 12:30:00,388.67,389.45,388.67,389.2,70306.0,379.5376,380.2993,379.5376,380.0551,70306.0
2023-10-20 12:40:00,389.18,389.52,388.83,389.51,91617.0,380.0356,380.3676,379.6938,380.3578,91617.0
2023-10-20 12:50:00,389.5,389.94,389.14,389.77,79892.0,380.3481,380.7777,379.9965,380.6117,79892.0
2023-10-20 13:00:00,389.8,389.88,388.69,388.79,69841.0,380.641,380.7192,379.5571,379.6548,69841.0
2023-10-20 13:10:00,388.77,390.25,388.76,390.06,115440.0,379.6352,381.0805,379.6255,380.8949,115440.0
2023-10-20 13:20:00,390.05,390.18,389.5,389.7,91570.0,380.8852,381.0121,380.3481,380.5434,91570.0
2023-10-20 13:30:00,389.75,389.79,389.34,389.42,91766.0,380.5922,380.6313,380.1918,380.27,91766.0
2023-10-20 13:40:00,389.41,390.1,389.28,389.3,79599.0,380.2602,380.934,380.1333,380.1528,79599.0
2023-10-20 13:50:00,389.3,389.72,388.96,389.72,68351.0,380.1528,380.5629,379.8208,380.5629,68351.0
2023-10-20 14:00:00,389.73,389.79,389.16,389.53,201225.0,380.5727,380.6313,380.0161,380.3774,201225.0
2023-10-20 14:10:00,389.53,389.53,388.21,388.41,110258.0,380.3774,380.3774,379.0884,379.2837,110258.0
2023-10-20 14:20:00,388.4,388.6,388.15,388.27,65402.0,379.2739,379.4692,379.0298,379.147,65402.0
2023-10-20 14:30:00,388.21,388.92,387.99,388.32,119971.0,379.0884,379.7817,378.8736,379.1958,119971.0
2023-10-20 14:40:00,388.27,388.57,387.91,388.29,73168.0,379.147,379.4399,378.7954,379.1665,73168.0
2023-10-20 14:50:00,388.29,388.82,388.11,388.25,113834.0,379.1665,379.6841,378.9907,379.1275,113834.0
2023-10-20 15:00:00,388.27,388.7,387.99,388.0,146687.0,379.147,379.5669,378.8736,378.8833,146687.0
2023-10-20 15:10:00,388.0,388.65,387.69,388.59,195888.0,378.8833,379.5181,378.5806,379.4595,195888.0
2023-10-20 15:20:00,388.53,388.53,387.46,387.99,290710.0,379.4009,379.4009,378.356,378.8736,290710.0
2023-10-20 15:30:00,388.0,388.21,387.67,387.88,133540.0,378.8833,379.0884,378.5611,378.7661,133540.0
2023-10-20 15:40:00,387.89,387.9,387.09,387.52,263738.0,378.7759,378.7857,377.9947,378.4146,263738.0
2023-10-20 15:50:00,387.53,387.55,386.84,386.96,668865.0,378.4244,378.4439,377.7506,377.8678,668865.0
2023-10-23 09:30:00,385.48,385.85,384.46,384.7,357492.0,376.4225,376.7838,375.4265,375.6609,357492.0
2023-10-23 09:40:00,384.55,385.65,383.85,385.57,145465.0,375.5144,376.5885,374.8308,376.5104,145465.0
2023-10-23 09:50:00,385.59,386.49,385.23,386.44,83644.0,376.53,377.4088,376.1784,377.36,83644.0
2023-10-23 10:00:00,386.44,386.52,386.06,386.25,98896.0,377.36,377.4381,376.9889,377.1744,98896.0
2023-10-23 10:10:00,386.22,387.02,386.22,386.93,127124.0,377.1452,377.9264,377.1452,377.8385,127124.0
2023-10-23 10:20:00,386.93,387.36,386.61,386.61,124087.0,377.8385,378.2584,377.526,377.526,124087.0
2023-10-23 10:30:00,386.64,386.81,385.93,386.64,280919.0,377.5553,377.7213,376.862,377.5553,280919.0
2023-10-23 10:40:00,386.64,387.14,386.48,386.87,138059.0,377.5553,378.0435,377.399,377.7799,138059.0
2023-10-23 10:50:00,386.84,387.19,386.67,387.08,66433.0,377.7506,378.0924,377.5846,377.9849,66433.0
2023-10-23 11:00:00,387.16,387.54,386.96,387.24,100607.0,378.0631,378.4341,377.8678,378.1412,100607.0
2023-10-23 11:10:00,387.27,387.92,387.19,387.85,86743.0,378.1705,378.8052,378.0924,378.7369,86743.0
2023-10-23 11:20:00,387.85,388.34,387.85,388.06,101383.0,378.7369,379.2153,378.7369,378.9419,101383.0
2023-10-23 11:30:00,388.09,388.63,388.02,388.53,74789.0,378.9712,379.4985,378.9029,379.4009,74789.0
2023-10-23 11:40:00,388.53,388.53,387.66,388.0,58507.0,379.4009,379.4009,378.5513,378.8833,58507.0
2023-10-23 11:50:00,388.03,388.5,387.89,388.45,65397.0,378.9126,379.3716,378.7759,379.3228,65397.0
2023-10-23 12:00:00,388.47,388.57,388.15,388.54,74628.0,379.3423,379.4399,379.0298,379.4106,74628.0
2023-10-23 12:10:00,388.54,388.58,387.82,387.82,92933.0,379.4106,379.4497,378.7076,378.7076,92933.0
2023-10-23 12:20:00,387.83,388.54,387.6,388.44,76958.0,378.7173,379.4106,378.4927,379.313,76958.0
2023-10-23 12:30:00,388.46,388.74,388.26,388.69,89461.0,379.3325,379.6059,379.1372,379.5571,89461.0
2023-10-23 12:40:00,388.6,388.65,388.4,388.54,45310.0,379.4692,379.5181,379.2739,379.4106,45310.0
2023-10-23 12:50:00,388.55,389.91,388.55,389.91,89217.0,379.4204,380.7484,379.4204,380.7484,89217.0
2023-10-23 13:00:00,389.94,389.94,389.25,389.41,81244.0,380.7777,380.7777,380.104,380.2602,81244.0
2023-10-23 13:10:00,389.39,389.42,388.44,388.51,54250.0,380.2407,380.27,379.313,379.3813,54250.0
2023-10-23 13:20:00,388.4,388.89,388.28,388.55,66739.0,379.2739,379.7524,379.1567,379.4204,66739.0
2023-10-23 13:30:00,388.47,389.0,388.34,388.87,48130.0,379.3423,379.8598,379.2153,379.7329,48130.0
2023-10-23 13:40:00,388.84,389.39,388.76,389.28,30945.0,379.7036,380.2407,379.6255,380.1333,30945.0
2023-10-23 13:50:00,389.29,389.35,388.38,388.57,34132.0,380.143,380.2016,379.2544,379.4399,34132.0
2023-10-23 14:00:00,388.51,388.88,388.23,388.81,61369.0,379.3813,379.7427,379.1079,379.6743,61369.0
2023-10-23 14:10:00,388.8,388.81,387.88,388.0,65780.0,379.6645,379.6743,378.7661,378.8833,65780.0
2023-10-23 14:20:00,388.0,388.28,387.73,388.08,58446.0,378.8833,379.1567,378.6197,378.9614,58446.0
2023-10-23 14:30:00,388.07,388.38,387.78,388.35,50664.0,378.9517,379.2544,378.6685,379.2251,50664.0
2023-10-23 14:40:00,388.45,388.76,387.93,388.36,140487.0,379.3228,379.6255,378.815,379.2349,140487.0
2023-10-23 14:50:00,388.35,388.41,388.04,388.37,43545.0,379.2251,379.2837,378.9224,379.2446,43545.0
2023-10-23 15:00:00,388.38,388.68,388.07,388.2,92411.0,379.2544,379.5473,378.9517,379.0786,92411.0
2023-10-23 15:10:00,388.2,388.22,387.43,387.74,154382.0,379.0786,379.0982,378.3267,378.6294,154382.0
2023-10-23 15:20:00,387.7,387.75,386.71,386.81,122756.0,378.5904,378.6392,377.6236,377.7213,122756.0
2023-10-23 15:30:00,386.83,386.89,386.32,386.45,121465.0,377.7408,377.7994,377.2428,377.3697,121465.0
2023-10-23 15:40:00,386.42,387.09,386.39,386.99,176660.0,377.3405,377.9947,377.3112,377.8971,176660.0
2023-10-23 15:50:00,386.99,386.99,386.1,386.3,281143.0,377.8971,377.8971,377.028,377.2233,281143.0
2023-10-24 09:30:00,388.28,389.43,388.27,389.22,164150.0,379.1567,380.2797,379.147,380.0747,164150.0
2023-10-24 09:40:00,389.23,389.37,388.12,388.43,508646.0,380.0844,380.2211,379.0005,379.3032,508646.0
2023-10-24 09:50:00,388.39,389.38,388.11,389.38,89027.0,379.2642,380.2309,378.9907,380.2309,89027.0
2023-10-24 10:00:00,389.37,389.42,388.2,389.29,130283.0,380.2211,380.27,379.0786,380.143,130283.0
2023-10-24 10:10:00,389.34,389.45,388.75,388.79,88566.0,380.1918,380.2993,379.6157,379.6548,88566.0
2023-10-24 10:20:00,388.82,389.86,388.56,389.85,108804.0,379.6841,380.6996,379.4302,380.6899,108804.0
2023-10-24 10:30:00,389.91,390.05,389.43,389.95,125365.0,380.7484,380.8852,380.2797,380.7875,125365.0
2023-10-24 10:40:00,389.93,390.21,389.57,390.16,89193.0,380.768,381.0414,380.4164,380.9926,89193.0
2023-10-24 10:50:00,390.2,390.26,389.58,389.71,55647.0,381.0316,381.0902,380.4262,380.5531,55647.0
2023-10-24 11:00:00,389.72,389.72,389.2,389.45,83627.0,380.5629,380.5629,380.0551,380.2993,83627.0
2023-10-24 11:10:00,389.42,389.55,389.13,389.23,50761.0,380.27,380.3969,379.9868,380.0844,50761.0
2023-10-24 11:20:00,389.24,389.29,388.5,388.58,102356.0,380.0942,380.143,379.3716,379.4497,102356.0
2023-10-24 11:30:00,388.56,388.78,388.27,388.41,108761.0,379.4302,379.645,379.147,379.2837,108761.0
2023-10-24 11:40:00,388.41,388.8,388.29,388.6,45982.0,379.2837,379.6645,379.1665,379.4692,45982.0
2023-10-24 11:50:00,388.59,388.9,388.24,388.85,115216.0,379.4595,379.7622,379.1177,379.7134,115216.0
2023-10-24 12:00:00,388.88,389.12,388.47,388.59,54082.0,379.7427,379.977,379.3423,379.4595,54082.0
2023-10-24 12:10:00,388.56,388.67,387.83,387.87,66814.0,379.4302,379.5376,378.7173,378.7564,66814.0
2023-10-24 12:20:00,387.85,387.88,387.1,387.31,68181.0,378.7369,378.7661,378.0045,378.2095,68181.0
2023-10-24 12:30:00,387.31,387.49,387.01,387.29,49725.0,378.2095,378.3853,377.9166,378.19,49725.0
2023-10-24 12:40:00,387.25,387.36,386.76,386.85,87702.0,378.1509,378.2584,377.6725,377.7603,87702.0
2023-10-24 12:50:00,386.84,387.02,386.55,387.02,61872.0,377.7506,377.9264,377.4674,377.9264,61872.0
2023-10-24 13:00:00,387.01,387.41,386.9,387.3,70122.0,377.9166,378.3072,377.8092,378.1998,70122.0
2023-10-24 13:10:00,387.28,387.34,386.9,387.33,49806.0,378.1802,378.2388,377.8092,378.2291,49806.0
2023-10-24 13:20:00,387.4,387.82,387.39,387.82,48944.0,378.2974,378.7076,378.2877,378.7076,48944.0
2023-10-24 13:30:00,387.86,388.22,387.76,387.98,78813.0,378.7466,379.0982,378.649,378.8638,78813.0
2023-10-24 13:40:00,387.95,388.11,387.81,387.91,27758.0,378.8345,378.9907,378.6978,378.7954,27758.0
2023-10-24 13:50:00,387.92,388.11,387.52,387.88,38262.0,378.8052,378.9907,378.4146,378.7661,38262.0
2023-10-24 14:00:00,387.83,388.25,387.71,388.09,40360.0,378.7173,379.1275,378.6001,378.9712,40360.0
2023-10-24 14:10:00,388.13,388.23,387.86,388.12,33933.0,379.0103,379.1079,378.7466,379.0005,33933.0
2023-10-24 14:20:00,388.12,388.59,387.94,388.57,36140.0,379.0005,379.4595,378.8247,379.4399,36140.0
2023-10-24 14:30:00,388.6,389.22,388.6,388.84,75647.0,379.4692,380.0747,379.4692,379.7036,75647.0
2023-10-24 14:40:00,388.88,389.26,388.75,389.16,56982.0,379.7427,380.1137,379.6157,380.0161,56982.0
2023-10-24 14:50:00,389.2,389.31,388.94,389.12,45022.0,380.0551,380.1625,379.8012,379.977,45022.0
2023-10-24 15:00:00,389.11,389.36,388.83,388.89,51079.0,379.9672,380.2114,379.6938,379.7524,51079.0
2023-10-24 15:10:00,388.86,389.62,388.86,389.46,72095.0,379.7231,380.4653,379.7231,380.309,72095.0
2023-10-24 15:20:00,389.48,389.67,389.3,389.58,54378.0,380.3286,380.5141,380.1528,380.4262,54378.0
2023-10-24 15:30:00,389.59,389.68,389.36,389.42,85409.0,380.436,380.5239,380.2114,380.27,85409.0
2023-10-24 15:40:00,389.42,389.69,389.42,389.51,67182.0,380.27,380.5336,380.27,380.3578,67182.0
2023-10-24 15:50:00,389.48,389.67,389.11,389.19,231607.0,380.3286,380.5141,379.9672,380.0454,231607.0
2023-10-25 09:30:00,387.6,387.68,386.37,386.68,141435.0,378.4927,378.5708,377.2916,377.5943,141435.0
2023-10-25 09:40:00,386.68,386.68,385.49,385.57,94590.0,377.5943,377.5943,376.4323,376.5104,94590.0
2023-10-25 09:50:00,385.58,386.05,385.42,386.02,89031.0,376.5202,376.9791,376.3639,376.9499,89031.0
2023-10-25 10:00:00,385.9,385.9,385.05,385.48,60585.0,376.8327,376.8327,376.0026,376.4225,60585.0
2023-10-25 10:10:00,385.48,385.54,385.0,385.29,85653.0,376.4225,376.4811,375.9538,376.237,85653.0
2023-10-25 10:20:00,385.3,385.48,384.96,385.18,48128.0,376.2468,376.4225,375.9148,376.1296,48128.0
2023-10-25 10:30:00,385.21,386.46,385.08,386.26,64939.0,376.1589,377.3795,376.0319,377.1842,64939.0
2023-10-25 10:40:00,386.25,386.9,385.92,386.6,78928.0,377.1744,377.8092,376.8522,377.5162,78928.0
2023-10-25 10:50:00,386.6,386.63,385.9,386.02,107467.0,377.5162,377.5455,376.8327,376.9499,107467.0
2023-10-25 11:00:00,386.01,387.17,385.98,386.69,200881.0,376.9401,378.0728,376.9108,377.6041,200881.0
2023-10-25 11:10:00,386.65,387.0,386.47,386.9,65355.0,377.565,377.9068,377.3893,377.8092,65355.0
2023-10-25 11:20:00,386.86,386.96,385.92,386.74,84134.0,377.7701,377.8678,376.8522,377.6529,84134.0
2023-10-25 11:30:00,386.67,386.83,386.09,386.4,86420.0,377.5846,377.7408,377.0182,377.3209,86420.0
2023-10-25 11:40:00,386.31,386.5,385.69,385.93,72381.0,377.233,377.4186,376.6276,376.862,72381.0
2023-10-25 11:50:00,385.95,385.99,385.43,385.45,49547.0,376.8815,376.9206,376.3737,376.3932,49547.0
2023-10-25 12:00:00,385.4,385.42,384.93,385.2,48196.0,376.3444,376.3639,375.8855,376.1491,48196.0
2023-10-25 12:10:00,385.17,385.17,384.8,384.94,42683.0,376.1198,376.1198,375.7585,375.8952,42683.0
2023-10-25 12:20:00,384.94,385.46,384.9,385.09,98103.0,375.8952,376.403,375.8562,376.0417,98103.0
2023-10-25 12:30:00,385.09,385.64,385.02,385.05,69123.0,376.0417,376.5788,375.9733,376.0026,69123.0
2023-10-25 12:40:00,385.0,385.07,384.43,384.55,87564.0,375.9538,376.0222,375.3972,375.5144,87564.0
2023-10-25 12:50:00,384.53,384.67,384.36,384.57,49132.0,375.4949,375.6316,375.3289,375.5339,49132.0
2023-10-25 13:00:00,384.52,384.79,383.98,384.42,91038.0,375.4851,375.7488,374.9578,375.3874,91038.0
2023-10-25 13:10:00,384.36,384.76,384.2,384.58,134714.0,375.3289,375.7195,375.1726,375.5437,134714.0
2023-10-25 13:20:00,384.53,384.63,383.81,384.03,106319.0,375.4949,375.5925,374.7918,375.0066,106319.0
2023-10-25 13:30:00,383.94,383.94,383.43,383.49,76264.0,374.9187,374.9187,374.4207,374.4793,76264.0
2023-10-25 13:40:00,383.47,383.63,383.14,383.22,67864.0,374.4598,374.616,374.1375,374.2156,67864.0
2023-10-25 13:50:00,383.18,383.82,383.12,383.75,52890.0,374.1766,374.8015,374.118,374.7332,52890.0
2023-10-25 14:00:00,383.75,383.97,383.58,383.7,49255.0,374.7332,374.948,374.5672,374.6844,49255.0
2023-10-25 14:10:00,383.7,384.21,383.46,384.03,77404.0,374.6844,375.1824,374.45,375.0066,77404.0
2023-10-25 14:20:00,384.02,384.3,383.72,383.82,67767.0,374.9968,375.2703,374.7039,374.8015,67767.0
2023-10-25 14:30:00,383.77,384.04,383.43,383.51,66510.0,374.7527,375.0164,374.4207,374.4988,66510.0
2023-10-25 14:40:00,383.49,383.6,383.23,383.27,59524.0,374.4793,374.5867,374.2254,374.2645,59524.0
2023-10-25 14:50:00,383.28,384.07,383.22,383.73,84421.0,374.2742,375.0457,374.2156,374.7137,84421.0
2023-10-25 15:00:00,383.76,383.87,383.31,383.57,132645.0,374.743,374.8504,374.3035,374.5574,132645.0
2023-10-25 15:10:00,383.62,383.75,383.36,383.61,103809.0,374.6062,374.7332,374.3524,374.5965,103809.0
2023-10-25 15:20:00,383.62,384.17,383.57,383.96,94882.0,374.6062,375.1433,374.5574,374.9383,94882.0
2023-10-25 15:30:00,384.0,384.44,383.88,384.12,133445.0,374.9773,375.407,374.8601,375.0945,133445.0
2023-10-25 15:40:00,384.12,384.12,383.56,383.96,139059.0,375.0945,375.0945,374.5477,374.9383,139059.0
2023-10-25 15:50:00,383.95,384.15,383.49,383.68,395509.0,374.9285,375.1238,374.4793,374.6648,395509.0
2023-10-26 09:30:00,382.57,383.4,382.1,382.1,240752.0,373.5809,374.3914,373.122,373.122,240752.0
2023-10-26 09:40:00,382.14,383.3,382.1,382.22,232995.0,373.161,374.2938,373.122,373.2391,232995.0
2023-10-26 09:50:00,382.22,382.32,381.5,381.64,115625.0,373.2391,373.3368,372.5361,372.6728,115625.0
2023-10-26 10:00:00,381.56,381.61,380.87,380.99,154541.0,372.5946,372.6435,371.9209,372.038,154541.0
2023-10-26 10:10:00,381.02,381.45,380.95,380.95,185472.0,372.0673,372.4872,371.999,371.999,185472.0
2023-10-26 10:20:00,381.08,381.96,380.77,381.62,149488.0,372.1259,372.9852,371.8232,372.6532,149488.0
2023-10-26 10:30:00,381.63,381.77,380.65,380.97,97553.0,372.663,372.7997,371.706,372.0185,97553.0
2023-10-26 10:40:00,380.94,382.47,380.93,382.44,84712.0,371.9892,373.4833,371.9794,373.454,84712.0
2023-10-26 10:50:00,382.51,382.94,381.23,382.49,96841.0,373.5223,373.9422,372.2724,373.5028,96841.0
2023-10-26 11:00:00,382.49,382.73,381.39,381.66,46755.0,373.5028,373.7372,372.4286,372.6923,46755.0
2023-10-26 11:10:00,381.69,381.87,380.58,381.07,99598.0,372.7216,372.8974,371.6377,372.1162,99598.0
2023-10-26 11:20:00,381.03,381.09,380.54,380.7,91661.0,372.0771,372.1357,371.5986,371.7549,91661.0
2023-10-26 11:30:00,380.67,381.12,380.67,380.97,41727.0,371.7256,372.165,371.7256,372.0185,41727.0
2023-10-26 11:40:00,380.93,380.99,380.25,380.78,93555.0,371.9794,372.038,371.3154,371.833,93555.0
2023-10-26 11:50:00,380.82,381.17,380.7,380.83,54919.0,371.872,372.2138,371.7549,371.8818,54919.0
2023-10-26 12:00:00,380.82,380.82,379.62,379.69,189187.0,371.872,371.872,370.7002,370.7686,189187.0
2023-10-26 12:10:00,379.62,379.78,378.8,378.91,188132.0,370.7002,370.8565,369.8995,370.0069,188132.0
2023-10-26 12:20:00,378.86,379.42,378.81,379.4,131009.0,369.9581,370.5049,369.9093,370.4854,131009.0
2023-10-26 12:30:00,379.41,379.58,378.83,378.83,101979.0,370.4952,370.6612,369.9288,369.9288,101979.0
2023-10-26 12:40:00,378.85,379.19,378.64,378.76,131949.0,369.9483,370.2803,369.7433,369.8604,131949.0
2023-10-26 12:50:00,378.77,379.07,378.65,378.66,118418.0,369.8702,370.1632,369.753,369.7628,118418.0
2023-10-26 13:00:00,378.67,379.61,378.48,379.3,134309.0,369.7726,370.6905,369.587,370.3877,134309.0
2023-10-26 13:10:00,379.32,379.51,379.11,379.37,86536.0,370.4073,370.5928,370.2022,370.4561,86536.0
2023-10-26 13:20:00,379.38,379.38,378.48,378.72,69029.0,370.4659,370.4659,369.587,369.8214,69029.0
2023-10-26 13:30:00,378.62,379.23,378.15,378.93,119725.0,369.7237,370.3194,369.2648,370.0264,119725.0
2023-10-26 13:40:00,378.92,379.9,378.89,379.74,154159.0,370.0167,370.9736,369.9874,370.8174,154159.0
2023-10-26 13:50:00,379.73,380.07,379.52,380.0,62213.0,370.8076,371.1397,370.6026,371.0713,62213.0
2023-10-26 14:00:00,379.99,380.25,379.75,379.96,66348.0,371.0615,371.3154,370.8272,371.0322,66348.0
2023-10-26 14:10:00,379.97,380.61,379.97,380.29,52509.0,371.042,371.667,371.042,371.3545,52509.0
2023-10-26 14:20:00,380.36,380.56,379.84,380.53,49968.0,371.4228,371.6181,370.9151,371.5888,49968.0
2023-10-26 14:30:00,380.54,381.25,380.25,380.84,115571.0,371.5986,372.2919,371.3154,371.8916,115571.0
2023-10-26 14:40:00,380.84,381.31,380.63,381.06,87020.0,371.8916,372.3505,371.6865,372.1064,87020.0
2023-10-26 14:50:00,381.14,381.76,381.02,381.76,47343.0,372.1845,372.7899,372.0673,372.7899,47343.0
2023-10-26 15:00:00,381.76,382.11,381.45,381.52,139211.0,372.7899,373.1317,372.4872,372.5556,139211.0
2023-10-26 15:10:00,381.56,381.56,380.66,380.91,91977.0,372.5946,372.5946,371.7158,371.9599,91977.0
2023-10-26 15:20:00,380.92,381.14,380.5,380.52,184077.0,371.9697,372.1845,371.5596,371.5791,184077.0
2023-10-26 15:30:00,380.47,380.59,379.41,379.57,97268.0,371.5303,371.6474,370.4952,370.6514,97268.0
2023-10-26 15:40:00,379.54,379.54,378.79,379.1,148118.0,370.6221,370.6221,369.8897,370.1924,148118.0
2023-10-26 15:50:00,379.09,379.75,378.81,379.07,315303.0,370.1827,370.8272,369.9093,370.1632,315303.0
2023-10-27 09:30:00,380.53,380.75,379.86,379.92,189630.0,371.5888,371.8037,370.9346,370.9932,189630.0
2023-10-27 09:40:00,379.94,380.14,379.24,379.33,94051.0,371.0127,371.208,370.3292,370.417,94051.0
2023-10-27 09:50:00,379.3,379.65,379.08,379.64,81947.0,370.3877,370.7295,370.1729,370.7198,81947.0
2023-10-27 10:00:00,379.61,380.17,378.84,379.5,181997.0,370.6905,371.2373,369.9386,370.583,181997.0
2023-10-27 10:10:00,379.56,380.47,379.26,379.33,151126.0,370.6416,371.5303,370.3487,370.417,151126.0
2023-10-27 10:20:00,379.39,380.04,379.31,379.42,79354.0,370.4756,371.1104,370.3975,370.5049,79354.0
2023-10-27 10:30:00,379.41,379.96,379.05,379.1,174747.0,370.4952,371.0322,370.1436,370.1924,174747.0
2023-10-27 10:40:00,379.11,379.22,378.41,379.09,193284.0,370.2022,370.3096,369.5187,370.1827,193284.0
2023-10-27 10:50:00,379.12,379.91,379.12,379.87,90944.0,370.212,370.9834,370.212,370.9444,90944.0
2023-10-27 11:00:00,379.93,380.34,379.59,380.21,72562.0,371.0029,371.4033,370.6709,371.2764,72562.0
2023-10-27 11:10:00,380.22,380.89,379.95,380.39,93431.0,371.2861,371.9404,371.0225,371.4521,93431.0
2023-10-27 11:20:00,380.43,380.68,380.25,380.3,37026.0,371.4912,371.7353,371.3154,371.3643,37026.0
2023-10-27 11:30:00,380.3,380.35,379.54,379.85,56242.0,371.3643,371.4131,370.6221,370.9248,56242.0
2023-10-27 11:40:00,379.93,380.03,379.28,379.62,50072.0,371.0029,371.1006,370.3682,370.7002,50072.0
2023-10-27 11:50:00,379.59,379.85,379.53,379.83,35431.0,370.6709,370.9248,370.6123,370.9053,35431.0
2023-10-27 12:00:00,379.8,379.92,379.27,379.78,48400.0,370.876,370.9932,370.3585,370.8565,48400.0
2023-10-27 12:10:00,379.76,379.82,379.18,379.61,57567.0,370.8369,370.8955,370.2706,370.6905,57567.0
2023-10-27 12:20:00,379.65,379.68,378.55,378.95,49694.0,370.7295,370.7588,369.6554,370.046,49694.0
2023-10-27 12:30:00,378.91,379.36,378.71,379.36,44543.0,370.0069,370.4463,369.8116,370.4463,44543.0
2023-10-27 12:40:00,379.34,379.34,378.64,378.64,90212.0,370.4268,370.4268,369.7433,369.7433,90212.0
2023-10-27 12:50:00,378.68,378.69,378.21,378.31,36878.0,369.7823,369.7921,369.3234,369.421,36878.0
2023-10-27 13:00:00,378.25,378.52,377.36,377.56,92395.0,369.3624,369.6261,368.4933,368.6886,92395.0
2023-10-27 13:10:00,377.56,377.85,376.97,377.27,213429.0,368.6886,368.9718,368.1125,368.4054,213429.0
2023-10-27 13:20:00,377.19,377.82,377.0,377.32,80412.0,368.3273,368.9425,368.1418,368.4543,80412.0
2023-10-27 13:30:00,377.34,377.53,377.0,377.15,65575.0,368.4738,368.6593,368.1418,368.2883,65575.0
2023-10-27 13:40:00,377.07,377.68,376.87,377.13,101866.0,368.2101,368.8058,368.0148,368.2687,101866.0
2023-10-27 13:50:00,377.19,377.54,376.79,377.0,51352.0,368.3273,368.6691,367.9367,368.1418,51352.0
2023-10-27 14:00:00,377.0,377.14,376.34,376.76,201881.0,368.1418,368.2785,367.4973,367.9074,201881.0
2023-10-27 14:10:00,376.77,377.58,376.73,377.05,120472.0,367.9172,368.7082,367.8781,368.1906,120472.0
2023-10-27 14:20:00,377.03,377.03,376.31,376.49,157443.0,368.1711,368.1711,367.468,367.6438,157443.0
2023-10-27 14:30:00,376.49,377.64,376.31,377.5,105184.0,367.6438,368.7668,367.468,368.63,105184.0
2023-10-27 14:40:00,377.55,377.77,376.83,376.92,79980.0,368.6789,368.8937,367.9758,368.0637,79980.0
2023-10-27 14:50:00,376.85,377.0,376.0,376.19,100271.0,367.9953,368.1418,367.1653,367.3508,100271.0
2023-10-27 15:00:00,376.23,376.62,376.1,376.43,97959.0,367.3899,367.7707,367.2629,367.5852,97959.0
2023-10-27 15:10:00,376.4,376.87,376.23,376.59,140354.0,367.5559,368.0148,367.3899,367.7414,140354.0
2023-10-27 15:20:00,376.57,377.11,376.3,377.08,107378.0,367.7219,368.2492,367.4582,368.2199,107378.0
2023-10-27 15:30:00,377.04,377.3,376.05,376.05,127947.0,368.1808,368.4347,367.2141,367.2141,127947.0
2023-10-27 15:40:00,376.07,376.57,375.94,376.57,144819.0,367.2336,367.7219,367.1067,367.7219,144819.0
2023-10-27 15:50:00,376.54,377.5,376.37,377.32,317565.0,367.6926,368.63,367.5266,368.4543,317565.0
2023-10-30 09:30:00,379.91,381.1,379.91,381.03,368270.0,370.9834,372.1455,370.9834,372.0771,368270.0
2023-10-30 09:40:00,381.05,381.47,380.79,381.41,113691.0,372.0966,372.5068,371.8427,372.4482,113691.0
2023-10-30 09:50:00,381.4,381.58,381.06,381.16,60151.0,372.4384,372.6142,372.1064,372.204,60151.0
2023-10-30 10:00:00,381.22,381.29,380.46,380.93,110519.0,372.2626,372.331,371.5205,371.9794,110519.0
2023-10-30 10:10:00,380.91,380.96,379.5,379.71,129247.0,371.9599,372.0087,370.583,370.7881,129247.0
2023-10-30 10:20:00,379.75,379.75,379.09,379.41,155418.0,370.8272,370.8272,370.1827,370.4952,155418.0
2023-10-30 10:30:00,379.4,379.56,379.01,379.16,82618.0,370.4854,370.6416,370.1046,370.251,82618.0
2023-10-30 10:40:00,379.22,379.47,378.71,379.32,114549.0,370.3096,370.5538,369.8116,370.4073,114549.0
2023-10-30 10:50:00,379.32,379.89,379.27,379.43,80011.0,370.4073,370.9639,370.3585,370.5147,80011.0
2023-10-30 11:00:00,379.44,380.31,379.44,380.18,51733.0,370.5245,371.374,370.5245,371.2471,51733.0
2023-10-30 11:10:00,380.15,380.38,379.59,379.62,64033.0,371.2178,371.4424,370.6709,370.7002,64033.0
2023-10-30 11:20:00,379.6,379.73,378.9,379.33,73846.0,370.6807,370.8076,369.9971,370.417,73846.0
2023-10-30 11:30:00,379.35,380.22,379.34,379.58,116015.0,370.4366,371.2861,370.4268,370.6612,116015.0
2023-10-30 11:40:00,379.54,379.86,379.43,379.74,118556.0,370.6221,370.9346,370.5147,370.8174,118556.0
2023-10-30 11:50:00,379.75,380.38,379.68,380.34,96492.0,370.8272,371.4424,370.7588,371.4033,96492.0
2023-10-30 12:00:00,380.32,380.44,379.96,380.11,53177.0,371.3838,371.501,371.0322,371.1787,53177.0
2023-10-30 12:10:00,380.1,380.58,379.87,380.0,69003.0,371.1689,371.6377,370.9444,371.0713,69003.0
2023-10-30 12:20:00,380.03,380.04,379.7,379.76,50543.0,371.1006,371.1104,370.7783,370.8369,50543.0
2023-10-30 12:30:00,379.71,380.31,379.69,379.8,64013.0,370.7881,371.374,370.7686,370.876,64013.0
2023-10-30 12:40:00,379.82,379.83,379.07,379.53,49662.0,370.8955,370.9053,370.1632,370.6123,49662.0
2023-10-30 12:50:00,379.6,379.7,379.3,379.61,63607.0,370.6807,370.7783,370.3877,370.6905,63607.0
2023-10-30 13:00:00,379.67,380.04,379.41,380.0,57647.0,370.7491,371.1104,370.4952,371.0713,57647.0
2023-10-30 13:10:00,380.02,380.13,379.79,380.0,43667.0,371.0908,371.1982,370.8662,371.0713,43667.0
2023-10-30 13:20:00,379.97,381.43,379.83,381.29,113927.0,371.042,372.4677,370.9053,372.331,113927.0
2023-10-30 13:30:00,381.33,381.65,380.93,381.14,99113.0,372.37,372.6825,371.9794,372.1845,99113.0
2023-10-30 13:40:00,381.17,381.52,381.13,381.51,85809.0,372.2138,372.5556,372.1747,372.5458,85809.0
2023-10-30 13:50:00,381.53,381.92,381.51,381.89,128204.0,372.5653,372.9462,372.5458,372.9169,128204.0
2023-10-30 14:00:00,381.89,381.91,381.48,381.59,124779.0,372.9169,372.9364,372.5165,372.6239,124779.0
2023-10-30 14:10:00,381.59,381.79,381.28,381.44,101756.0,372.6239,372.8192,372.3212,372.4775,101756.0
2023-10-30 14:20:00,381.41,381.7,381.32,381.5,102917.0,372.4482,372.7314,372.3603,372.5361,102917.0
2023-10-30 14:30:00,381.5,382.26,381.5,382.06,86888.0,372.5361,373.2782,372.5361,373.0829,86888.0
2023-10-30 14:40:00,382.0,382.45,381.96,382.37,86337.0,373.0243,373.4637,372.9852,373.3856,86337.0
2023-10-30 14:50:00,382.34,382.42,381.89,382.02,68368.0,373.3563,373.4344,372.9169,373.0438,68368.0
2023-10-30 15:00:00,382.07,382.51,381.79,382.15,146517.0,373.0927,373.5223,372.8192,373.1708,146517.0
2023-10-30 15:10:00,382.11,382.48,382.0,382.48,63989.0,373.1317,373.493,373.0243,373.493,63989.0
2023-10-30 15:20:00,382.46,382.8,382.31,382.39,109448.0,373.4735,373.8055,373.327,373.4051,109448.0
2023-10-30 15:30:00,382.38,382.55,382.27,382.4,90923.0,373.3954,373.5614,373.288,373.4149,90923.0
2023-10-30 15:40:00,382.41,382.45,382.09,382.2,277517.0,373.4247,373.4637,373.1122,373.2196,277517.0
2023-10-30 15:50:00,382.19,382.36,381.7,381.8,543300.0,373.2098,373.3758,372.7314,372.829,543300.0
2023-10-31 09:30:00,382.35,382.51,381.0,381.22,242294.0,373.3661,373.5223,372.0478,372.2626,242294.0
2023-10-31 09:40:00,381.23,381.43,381.03,381.17,167005.0,372.2724,372.4677,372.0771,372.2138,167005.0
2023-10-31 09:50:00,381.17,381.21,380.59,381.05,50832.0,372.2138,372.2529,371.6474,372.0966,50832.0
2023-10-31 10:00:00,381.05,381.54,380.56,381.54,75117.0,372.0966,372.5751,371.6181,372.5751,75117.0
2023-10-31 10:10:00,381.55,382.4,381.55,382.03,127317.0,372.5849,373.4149,372.5849,373.0536,127317.0
2023-10-31 10:20:00,382.09,382.25,381.68,381.97,86925.0,373.1122,373.2684,372.7118,372.995,86925.0
2023-10-31 10:30:00,382.0,382.17,381.13,381.26,66759.0,373.0243,373.1903,372.1747,372.3017,66759.0
2023-10-31 10:40:00,381.2,382.36,381.1,381.97,90155.0,372.2431,373.3758,372.1455,372.995,90155.0
2023-10-31 10:50:00,382.01,382.7,382.01,382.43,63992.0,373.0341,373.7079,373.0341,373.4442,63992.0
2023-10-31 11:00:00,382.51,382.71,382.17,382.39,47922.0,373.5223,373.7176,373.1903,373.4051,47922.0
2023-10-31 11:10:00,382.4,382.5,381.93,382.21,65344.0,373.4149,373.5126,372.956,373.2294,65344.0
2023-10-31 11:20:00,382.25,382.48,381.85,381.92,60301.0,373.2684,373.493,372.8778,372.9462,60301.0
2023-10-31 11:30:00,381.95,382.38,381.78,382.2,56052.0,372.9755,373.3954,372.8095,373.2196,56052.0
2023-10-31 11:40:00,382.2,382.21,381.68,381.81,68125.0,373.2196,373.2294,372.7118,372.8388,68125.0
2023-10-31 11:50:00,381.81,382.59,381.68,382.59,86877.0,372.8388,373.6004,372.7118,373.6004,86877.0
2023-10-31 12:00:00,382.58,382.62,382.17,382.37,53012.0,373.5907,373.6297,373.1903,373.3856,53012.0
2023-10-31 12:10:00,382.36,382.45,381.48,381.68,65681.0,373.3758,373.4637,372.5165,372.7118,65681.0
2023-10-31 12:20:00,381.66,382.13,381.65,382.1,60082.0,372.6923,373.1513,372.6825,373.122,60082.0
2023-10-31 12:30:00,382.1,382.68,381.53,382.47,69390.0,373.122,373.6883,372.5653,373.4833,69390.0
2023-10-31 12:40:00,382.43,382.94,382.35,382.77,62500.0,373.4442,373.9422,373.3661,373.7762,62500.0
2023-10-31 12:50:00,382.78,382.94,382.46,382.85,57733.0,373.786,373.9422,373.4735,373.8543,57733.0
2023-10-31 13:00:00,382.88,383.24,382.87,383.2,56128.0,373.8836,374.2352,373.8739,374.1961,56128.0
2023-10-31 13:10:00,383.18,383.18,382.49,382.99,72951.0,374.1766,374.1766,373.5028,373.991,72951.0
2023-10-31 13:20:00,383.02,383.17,382.75,383.03,46405.0,374.0203,374.1668,373.7567,374.0301,46405.0
2023-10-31 13:30:00,383.1,383.47,383.07,383.4,52521.0,374.0985,374.4598,374.0692,374.3914,52521.0
2023-10-31 13:40:00,383.38,383.85,383.26,383.49,65182.0,374.3719,374.8308,374.2547,374.4793,65182.0
2023-10-31 13:50:00,383.52,383.97,383.42,383.87,61394.0,374.5086,374.948,374.4109,374.8504,61394.0
2023-10-31 14:00:00,383.87,384.07,383.76,383.76,84745.0,374.8504,375.0457,374.743,374.743,84745.0
2023-10-31 14:10:00,383.78,383.87,383.4,383.5,69794.0,374.7625,374.8504,374.3914,374.4891,69794.0
2023-10-31 14:20:00,383.48,383.62,383.2,383.2,42183.0,374.4695,374.6062,374.1961,374.1961,42183.0
2023-10-31 14:30:00,383.19,383.49,383.19,383.31,39595.0,374.1863,374.4793,374.1863,374.3035,39595.0
2023-10-31 14:40:00,383.33,383.99,383.33,383.86,46350.0,374.3231,374.9675,374.3231,374.8406,46350.0
2023-10-31 14:50:00,383.95,384.23,383.81,384.1,48847.0,374.9285,375.2019,374.7918,375.075,48847.0
2023-10-31 15:00:00,384.14,384.48,384.12,384.37,78296.0,375.114,375.446,375.0945,375.3386,78296.0
2023-10-31 15:10:00,384.38,384.47,384.14,384.31,80787.0,375.3484,375.4363,375.114,375.28,80787.0
2023-10-31 15:20:00,384.31,384.36,383.97,384.25,81125.0,375.28,375.3289,374.948,375.2214,81125.0
2023-10-31 15:30:00,384.2,384.22,383.74,383.74,100784.0,375.1726,375.1921,374.7234,374.7234,100784.0
2023-10-31 15:40:00,383.74,384.08,383.63,384.03,135716.0,374.7234,375.0554,374.616,375.0066,135716.0
2023-10-31 15:50:00,384.03,384.48,383.85,384.19,508476.0,375.0066,375.446,374.8308,375.1628,508476.0
2023-11-01 09:30:00,385.1,385.26,384.62,384.96,148157.0,376.0515,376.2077,375.5827,375.9148,148157.0
2023-11-01 09:40:00,384.97,385.72,384.81,385.67,74665.0,375.9245,376.6569,375.7683,376.6081,74665.0
2023-11-01 09:50:00,385.66,385.73,385.3,385.4,49258.0,376.5983,376.6667,376.2468,376.3444,49258.0
2023-11-01 10:00:00,385.43,386.27,385.1,385.52,176173.0,376.3737,377.194,376.0515,376.4616,176173.0
2023-11-01 10:10:00,385.56,386.18,385.32,386.18,130654.0,376.5007,377.1061,376.2663,377.1061,130654.0
2023-11-01 10:20:00,386.18,387.21,386.16,386.91,138111.0,377.1061,378.1119,377.0866,377.8189,138111.0
2023-11-01 10:30:00,386.98,387.33,386.84,387.14,99393.0,377.8873,378.2291,377.7506,378.0435,99393.0
2023-11-01 10:40:00,387.15,387.6,386.96,387.0,91459.0,378.0533,378.4927,377.8678,377.9068,91459.0
2023-11-01 10:50:00,387.01,387.13,386.86,386.98,70095.0,377.9166,378.0338,377.7701,377.8873,70095.0
2023-11-01 11:00:00,387.02,387.33,386.89,387.3,56655.0,377.9264,378.2291,377.7994,378.1998,56655.0
2023-11-01 11:10:00,387.27,387.3,386.3,386.38,114153.0,378.1705,378.1998,377.2233,377.3014,114153.0
2023-11-01 11:20:00,386.41,386.41,386.07,386.16,50891.0,377.3307,377.3307,376.9987,377.0866,50891.0
2023-11-01 11:30:00,386.18,386.46,386.08,386.25,63158.0,377.1061,377.3795,377.0084,377.1744,63158.0
2023-11-01 11:40:00,386.25,386.59,386.21,386.44,87002.0,377.1744,377.5065,377.1354,377.36,87002.0
2023-11-01 11:50:00,386.46,386.66,386.29,386.53,50265.0,377.3795,377.5748,377.2135,377.4479,50265.0
2023-11-01 12:00:00,386.48,386.51,386.0,386.26,110641.0,377.399,377.4283,376.9303,377.1842,110641.0
2023-11-01 12:10:00,386.26,386.39,385.71,385.94,69878.0,377.1842,377.3112,376.6471,376.8717,69878.0
2023-11-01 12:20:00,385.9,386.06,385.74,385.89,44505.0,376.8327,376.9889,376.6764,376.8229,44505.0
2023-11-01 12:30:00,385.92,386.19,385.54,385.6,43101.0,376.8522,377.1159,376.4811,376.5397,43101.0
2023-11-01 12:40:00,385.58,385.63,385.24,385.56,52063.0,376.5202,376.569,376.1882,376.5007,52063.0
2023-11-01 12:50:00,385.56,385.77,385.45,385.63,40248.0,376.5007,376.7057,376.3932,376.569,40248.0
2023-11-01 13:00:00,385.65,385.87,385.41,385.78,35283.0,376.5885,376.8034,376.3542,376.7155,35283.0
2023-11-01 13:10:00,385.76,386.23,385.75,386.03,45183.0,376.696,377.1549,376.6862,376.9596,45183.0
2023-11-01 13:20:00,386.03,386.06,385.36,385.7,41851.0,376.9596,376.9889,376.3054,376.6374,41851.0
2023-11-01 13:30:00,385.69,385.7,385.3,385.58,40686.0,376.6276,376.6374,376.2468,376.5202,40686.0
2023-11-01 13:40:00,385.52,385.96,385.48,385.69,48798.0,376.4616,376.8913,376.4225,376.6276,48798.0
2023-11-01 13:50:00,385.68,386.08,385.68,385.88,30544.0,376.6178,377.0084,376.6178,376.8131,30544.0
2023-11-01 14:00:00,385.99,386.72,385.56,385.84,147839.0,376.9206,377.6334,376.5007,376.7741,147839.0
2023-11-01 14:10:00,385.83,386.01,385.28,385.78,76041.0,376.7643,376.9401,376.2272,376.7155,76041.0
2023-11-01 14:20:00,385.78,386.45,385.76,386.25,102764.0,376.7155,377.3697,376.696,377.1744,102764.0
2023-11-01 14:30:00,386.31,387.47,386.04,386.3,225563.0,377.233,378.3658,376.9694,377.2233,225563.0
2023-11-01 14:40:00,386.36,386.45,385.09,385.65,218769.0,377.2819,377.3697,376.0417,376.5885,218769.0
2023-11-01 14:50:00,385.59,387.36,385.57,387.11,156212.0,376.53,378.2584,376.5104,378.0142,156212.0
2023-11-01 15:00:00,387.2,388.3,387.16,388.2,219007.0,378.1021,379.1763,378.0631,379.0786,219007.0
2023-11-01 15:10:00,388.2,388.67,387.86,388.16,258959.0,379.0786,379.5376,378.7466,379.0396,258959.0
2023-11-01 15:20:00,388.18,388.92,388.07,388.46,175684.0,379.0591,379.7817,378.9517,379.3325,175684.0
2023-11-01 15:30:00,388.47,389.08,388.31,388.66,172756.0,379.3423,379.938,379.186,379.5278,172756.0
2023-11-01 15:40:00,388.7,388.74,388.33,388.67,109044.0,379.5669,379.6059,379.2056,379.5376,109044.0
2023-11-01 15:50:00,388.68,388.71,388.18,388.35,442860.0,379.5473,379.5766,379.0591,379.2251,442860.0
2023-11-02 09:30:00,391.93,393.23,391.92,393.15,316758.0,382.721,383.9904,382.7112,383.9123,316758.0
2023-11-02 09:40:00,393.2,393.25,392.22,392.51,130131.0,383.9611,384.01,383.0042,383.2874,130131.0
2023-11-02 09:50:00,392.57,392.93,392.47,392.77,102818.0,383.3459,383.6975,383.2483,383.5412,102818.0
2023-11-02 10:00:00,392.84,393.02,392.36,392.37,62549.0,383.6096,383.7854,383.1409,383.1506,62549.0
2023-11-02 10:10:00,392.36,392.84,392.1,392.78,80663.0,383.1409,383.6096,382.887,383.551,80663.0
2023-11-02 10:20:00,392.86,393.58,392.69,393.42,91206.0,383.6291,384.3322,383.4631,384.176,91206.0
2023-11-02 10:30:00,393.5,393.82,393.41,393.81,83120.0,384.2541,384.5666,384.1662,384.5568,83120.0
2023-11-02 10:40:00,393.81,394.05,393.77,394.04,121169.0,384.5568,384.7912,384.5178,384.7814,121169.0
2023-11-02 10:50:00,394.1,394.43,393.97,394.43,64864.0,384.84,385.1622,384.7131,385.1622,64864.0
2023-11-02 11:00:00,394.44,394.46,394.16,394.24,101757.0,385.172,385.1915,384.8986,384.9767,101757.0
2023-11-02 11:10:00,394.24,394.28,393.38,394.03,118938.0,384.9767,385.0158,384.1369,384.7716,118938.0
2023-11-02 11:20:00,394.04,394.18,393.86,393.86,59229.0,384.7814,384.9181,384.6056,384.6056,59229.0
2023-11-02 11:30:00,393.85,394.4,393.74,394.24,55310.0,384.5959,385.1329,384.4885,384.9767,55310.0
2023-11-02 11:40:00,394.27,394.42,394.04,394.08,217287.0,385.006,385.1525,384.7814,384.8205,217287.0
2023-11-02 11:50:00,394.11,394.35,393.81,393.94,67552.0,384.8498,385.0841,384.5568,384.6838,67552.0
2023-11-02 12:00:00,393.95,394.0,393.69,393.75,50221.0,384.6935,384.7423,384.4396,384.4982,50221.0
2023-11-02 12:10:00,393.74,393.96,393.64,393.96,55502.0,384.4885,384.7033,384.3908,384.7033,55502.0
2023-11-02 12:20:00,393.95,394.11,393.7,393.9,38099.0,384.6935,384.8498,384.4494,384.6447,38099.0
2023-11-02 12:30:00,393.95,394.41,393.81,394.33,54643.0,384.6935,385.1427,384.5568,385.0646,54643.0
2023-11-02 12:40:00,394.32,394.63,394.3,394.54,40546.0,385.0548,385.3575,385.0353,385.2697,40546.0
2023-11-02 12:50:00,394.52,394.67,394.16,394.25,86714.0,385.2501,385.3966,384.8986,384.9865,86714.0
2023-11-02 13:00:00,394.25,394.62,394.08,394.62,144970.0,384.9865,385.3478,384.8205,385.3478,144970.0
2023-11-02 13:10:00,394.61,394.9,394.6,394.75,72079.0,385.338,385.6212,385.3282,385.4747,72079.0
2023-11-02 13:20:00,394.76,394.82,394.56,394.72,53809.0,385.4845,385.5431,385.2892,385.4454,53809.0
2023-11-02 13:30:00,394.73,395.1,394.73,395.05,58765.0,385.4552,385.8165,385.4552,385.7677,58765.0
2023-11-02 13:40:00,395.06,395.15,394.93,395.01,63003.0,385.7774,385.8653,385.6505,385.7286,63003.0
2023-11-02 13:50:00,394.99,395.5,394.96,395.27,78870.0,385.7091,386.2071,385.6798,385.9825,78870.0
2023-11-02 14:00:00,395.34,395.34,395.06,395.17,43593.0,386.0509,386.0509,385.7774,385.8849,43593.0
2023-11-02 14:10:00,395.15,395.29,394.85,395.24,83949.0,385.8653,386.002,385.5724,385.9532,83949.0
2023-11-02 14:20:00,395.2,395.32,395.09,395.2,36801.0,385.9142,386.0313,385.8067,385.9142,36801.0
2023-11-02 14:30:00,395.25,395.38,395.06,395.24,86030.0,385.963,386.0899,385.7774,385.9532,86030.0
2023-11-02 14:40:00,395.3,395.49,395.18,395.24,78929.0,386.0118,386.1973,385.8946,385.9532,78929.0
2023-11-02 14:50:00,395.24,395.33,395.13,395.28,33782.0,385.9532,386.0411,385.8458,385.9923,33782.0
2023-11-02 15:00:00,395.3,395.47,395.14,395.41,83038.0,386.0118,386.1778,385.8556,386.1192,83038.0
2023-11-02 15:10:00,395.39,395.53,395.34,395.45,53168.0,386.0997,386.2364,386.0509,386.1583,53168.0
2023-11-02 15:20:00,395.43,395.49,395.3,395.31,86493.0,386.1387,386.1973,386.0118,386.0216,86493.0
2023-11-02 15:30:00,395.28,395.77,395.27,395.73,90775.0,385.9923,386.4708,385.9825,386.4317,90775.0
2023-11-02 15:40:00,395.76,395.79,395.48,395.7,118371.0,386.461,386.4903,386.1876,386.4024,118371.0
2023-11-02 15:50:00,395.63,395.91,395.52,395.75,409414.0,386.334,386.6075,386.2266,386.4512,409414.0
2023-11-03 09:30:00,397.92,398.44,397.84,398.15,227394.0,388.5702,389.078,388.4921,388.7948,227394.0
2023-11-03 09:40:00,398.19,399.44,398.19,399.19,171014.0,388.8339,390.0545,388.8339,389.8104,171014.0
2023-11-03 09:50:00,399.18,399.65,398.96,399.4,141855.0,389.8006,390.2596,389.5858,390.0155,141855.0
2023-11-03 10:00:00,399.41,400.1,398.87,398.96,247030.0,390.0252,390.699,389.4979,389.5858,247030.0
2023-11-03 10:10:00,399.01,399.48,398.6,399.36,132582.0,389.6346,390.0936,389.2343,389.9764,132582.0
2023-11-03 10:20:00,399.33,399.37,398.23,398.61,168059.0,389.9471,389.9862,388.873,389.244,168059.0
2023-11-03 10:30:00,398.57,398.81,398.15,398.7,109749.0,389.205,389.4393,388.7948,389.3319,109749.0
2023-11-03 10:40:00,398.71,398.89,398.38,398.64,76271.0,389.3417,389.5174,389.0194,389.2733,76271.0
2023-11-03 10:50:00,398.71,398.91,398.03,398.9,95246.0,389.3417,389.537,388.6777,389.5272,95246.0
2023-11-03 11:00:00,398.93,399.05,398.53,398.66,85548.0,389.5565,389.6737,389.1659,389.2929,85548.0
2023-11-03 11:10:00,398.65,398.85,398.34,398.65,53887.0,389.2831,389.4784,388.9804,389.2831,53887.0
2023-11-03 11:20:00,398.74,399.06,398.58,398.69,66457.0,389.371,389.6835,389.2147,389.3221,66457.0
2023-11-03 11:30:00,398.83,399.36,398.76,399.33,89008.0,389.4589,389.9764,389.3905,389.9471,89008.0
2023-11-03 11:40:00,399.31,399.58,399.18,399.53,58496.0,389.9276,390.1912,389.8006,390.1424,58496.0
2023-11-03 11:50:00,399.58,399.85,399.55,399.65,90783.0,390.1912,390.4549,390.1619,390.2596,90783.0
2023-11-03 12:00:00,399.67,399.87,399.55,399.76,76830.0,390.2791,390.4744,390.1619,390.367,76830.0
2023-11-03 12:10:00,399.8,400.15,399.74,400.08,76556.0,390.4061,390.7478,390.3475,390.6795,76556.0
2023-11-03 12:20:00,400.08,400.33,399.88,400.19,52452.0,390.6795,390.9236,390.4842,390.7869,52452.0
2023-11-03 12:30:00,400.21,400.44,400.18,400.33,79025.0,390.8064,391.031,390.7771,390.9236,79025.0
2023-11-03 12:40:00,400.34,400.37,400.04,400.08,59907.0,390.9334,390.9627,390.6404,390.6795,59907.0
2023-11-03 12:50:00,400.06,400.41,400.06,400.35,48738.0,390.66,391.0017,390.66,390.9431,48738.0
2023-11-03 13:00:00,400.35,400.5,400.21,400.21,64994.0,390.9431,391.0896,390.8064,390.8064,64994.0
2023-11-03 13:10:00,400.19,400.26,399.84,399.9,101494.0,390.7869,390.8553,390.4451,390.5037,101494.0
2023-11-03 13:20:00,399.93,399.98,399.53,399.76,45376.0,390.533,390.5818,390.1424,390.367,45376.0
2023-11-03 13:30:00,399.76,400.13,399.74,400.0,70509.0,390.367,390.7283,390.3475,390.6014,70509.0
2023-11-03 13:40:00,400.01,400.02,399.61,399.84,57649.0,390.6111,390.6209,390.2205,390.4451,57649.0
2023-11-03 13:50:00,399.84,400.44,399.8,400.28,53489.0,390.4451,391.031,390.4061,390.8748,53489.0
2023-11-03 14:00:00,400.26,400.26,399.69,400.04,83513.0,390.8553,390.8553,390.2987,390.6404,83513.0
2023-11-03 14:10:00,400.05,400.23,399.93,400.08,44098.0,390.6502,390.826,390.533,390.6795,44098.0
2023-11-03 14:20:00,400.09,400.37,399.88,400.35,68088.0,390.6893,390.9627,390.4842,390.9431,68088.0
2023-11-03 14:30:00,400.35,400.45,400.15,400.41,60101.0,390.9431,391.0408,390.7478,391.0017,60101.0
2023-11-03 14:40:00,400.44,400.73,400.36,400.68,382132.0,391.031,391.3142,390.9529,391.2654,382132.0
2023-11-03 14:50:00,400.65,400.75,400.53,400.69,68565.0,391.2361,391.3337,391.1189,391.2752,68565.0
2023-11-03 15:00:00,400.69,400.85,400.47,400.49,86056.0,391.2752,391.4314,391.0603,391.0799,86056.0
2023-11-03 15:10:00,400.52,400.61,400.2,400.3,324994.0,391.1091,391.197,390.7967,390.8943,324994.0
2023-11-03 15:20:00,400.32,400.39,399.97,400.1,97203.0,390.9138,390.9822,390.5721,390.699,97203.0
2023-11-03 15:30:00,400.1,400.16,399.78,400.07,141022.0,390.699,390.7576,390.3865,390.6697,141022.0
2023-11-03 15:40:00,400.08,400.16,399.61,399.71,213565.0,390.6795,390.7576,390.2205,390.3182,213565.0
2023-11-03 15:50:00,399.7,399.82,399.36,399.43,589849.0,390.3084,390.4256,389.9764,390.0448,589849.0
2023-11-06 09:30:00,400.12,400.74,400.1,400.42,272761.0,390.7185,391.324,390.699,391.0115,272761.0
2023-11-06 09:40:00,400.45,400.46,399.68,399.87,124807.0,391.0408,391.0506,390.2889,390.4744,124807.0
2023-11-06 09:50:00,399.9,400.18,399.74,400.11,166515.0,390.5037,390.7771,390.3475,390.7088,166515.0
2023-11-06 10:00:00,400.18,400.22,399.71,399.9,67860.0,390.7771,390.8162,390.3182,390.5037,67860.0
2023-11-06 10:10:00,399.87,399.9,399.45,399.84,71788.0,390.4744,390.5037,390.0643,390.4451,71788.0
2023-11-06 10:20:00,399.88,400.22,399.75,399.93,75467.0,390.4842,390.8162,390.3572,390.533,75467.0
2023-11-06 10:30:00,399.96,400.34,399.77,400.31,48482.0,390.5623,390.9334,390.3768,390.9041,48482.0
2023-11-06 10:40:00,400.33,400.44,399.81,399.84,42573.0,390.9236,391.031,390.4158,390.4451,42573.0
2023-11-06 10:50:00,399.86,400.13,399.83,400.04,62328.0,390.4647,390.7283,390.4354,390.6404,62328.0
2023-11-06 11:00:00,400.06,400.4,399.99,400.38,51223.0,390.66,390.992,390.5916,390.9724,51223.0
2023-11-06 11:10:00,400.35,400.35,400.06,400.31,35919.0,390.9431,390.9431,390.66,390.9041,35919.0
2023-11-06 11:20:00,400.32,400.33,400.0,400.09,58321.0,390.9138,390.9236,390.6014,390.6893,58321.0
2023-11-06 11:30:00,400.08,400.17,399.9,399.93,51127.0,390.6795,390.7674,390.5037,390.533,51127.0
2023-11-06 11:40:00,399.99,400.07,399.71,399.78,87396.0,390.5916,390.6697,390.3182,390.3865,87396.0
2023-11-06 11:50:00,399.79,400.25,399.79,400.19,40011.0,390.3963,390.8455,390.3963,390.7869,40011.0
2023-11-06 12:00:00,400.18,400.24,399.9,400.0,59199.0,390.7771,390.8357,390.5037,390.6014,59199.0
2023-11-06 12:10:00,400.02,400.02,399.74,399.75,28093.0,390.6209,390.6209,390.3475,390.3572,28093.0
2023-11-06 12:20:00,399.79,399.85,399.59,399.67,62444.0,390.3963,390.4549,390.201,390.2791,62444.0
2023-11-06 12:30:00,399.7,399.8,399.56,399.63,32189.0,390.3084,390.4061,390.1717,390.2401,32189.0
2023-11-06 12:40:00,399.63,399.73,399.39,399.42,40641.0,390.2401,390.3377,390.0057,390.035,40641.0
2023-11-06 12:50:00,399.42,399.66,399.2,399.59,119065.0,390.035,390.2694,389.8202,390.201,119065.0
2023-11-06 13:00:00,399.63,399.65,399.2,399.22,66407.0,390.2401,390.2596,389.8202,389.8397,66407.0
2023-11-06 13:10:00,399.22,399.23,398.71,398.78,95064.0,389.8397,389.8495,389.3417,389.41,95064.0
2023-11-06 13:20:00,398.75,398.98,398.46,398.97,95422.0,389.3807,389.6053,389.0976,389.5956,95422.0
2023-11-06 13:30:00,398.94,399.21,398.72,399.16,64293.0,389.5663,389.8299,389.3514,389.7811,64293.0
2023-11-06 13:40:00,399.18,399.24,398.88,398.96,70329.0,389.8006,389.8592,389.5077,389.5858,70329.0
2023-11-06 13:50:00,398.94,399.08,398.75,399.02,54642.0,389.5663,389.703,389.3807,389.6444,54642.0
2023-11-06 14:00:00,399.03,399.16,398.59,398.66,81705.0,389.6542,389.7811,389.2245,389.2929,81705.0
2023-11-06 14:10:00,398.62,398.89,398.5,398.81,64420.0,389.2538,389.5174,389.1366,389.4393,64420.0
2023-11-06 14:20:00,398.85,399.01,398.73,399.01,38959.0,389.4784,389.6346,389.3612,389.6346,38959.0
2023-11-06 14:30:00,398.99,399.32,398.92,399.26,78986.0,389.6151,389.9373,389.5467,389.8788,78986.0
2023-11-06 14:40:00,399.24,399.7,399.18,399.48,69864.0,389.8592,390.3084,389.8006,390.0936,69864.0
2023-11-06 14:50:00,399.49,399.81,399.49,399.75,35958.0,390.1034,390.4158,390.1034,390.3572,35958.0
2023-11-06 15:00:00,399.75,399.8,399.55,399.66,45400.0,390.3572,390.4061,390.1619,390.2694,45400.0
2023-11-06 15:10:00,399.68,399.9,399.65,399.74,44533.0,390.2889,390.5037,390.2596,390.3475,44533.0
2023-11-06 15:20:00,399.74,399.76,399.5,399.69,41658.0,390.3475,390.367,390.1131,390.2987,41658.0
2023-11-06 15:30:00,399.72,399.82,399.55,399.63,101308.0,390.3279,390.4256,390.1619,390.2401,101308.0
2023-11-06 15:40:00,399.61,399.72,399.4,399.62,86214.0,390.2205,390.3279,390.0155,390.2303,86214.0
2023-11-06 15:50:00,399.59,400.34,399.5,400.27,339133.0,390.201,390.9334,390.1131,390.865,339133.0
2023-11-07 09:30:00,400.26,400.35,399.23,399.35,145377.0,390.8553,390.9431,389.8495,389.9666,145377.0
2023-11-07 09:40:00,399.37,399.77,399.29,399.54,76929.0,389.9862,390.3768,389.9081,390.1522,76929.0
2023-11-07 09:50:00,399.55,400.21,399.49,400.19,58299.0,390.1619,390.8064,390.1034,390.7869,58299.0
2023-11-07 10:00:00,400.19,400.63,400.11,400.15,78291.0,390.7869,391.2166,390.7088,390.7478,78291.0
2023-11-07 10:10:00,400.06,400.46,400.03,400.42,75306.0,390.66,391.0506,390.6307,391.0115,75306.0
2023-11-07 10:20:00,400.43,401.05,400.3,401.02,146071.0,391.0213,391.6267,390.8943,391.5974,146071.0
2023-11-07 10:30:00,401.0,401.43,400.88,401.38,137750.0,391.5779,391.9978,391.4607,391.9489,137750.0
2023-11-07 10:40:00,401.4,401.68,401.32,401.65,134457.0,391.9685,392.2419,391.8904,392.2126,134457.0
2023-11-07 10:50:00,401.64,401.9,401.51,401.65,63963.0,392.2028,392.4567,392.0759,392.2126,63963.0
2023-11-07 11:00:00,401.64,401.69,401.42,401.43,43956.0,392.2028,392.2517,391.988,391.9978,43956.0
2023-11-07 11:10:00,401.44,401.59,401.35,401.38,50305.0,392.0075,392.154,391.9196,391.9489,50305.0
2023-11-07 11:20:00,401.44,401.6,401.39,401.55,224370.0,392.0075,392.1638,391.9587,392.1149,224370.0
2023-11-07 11:30:00,401.55,401.87,401.53,401.81,89945.0,392.1149,392.4274,392.0954,392.3688,89945.0
2023-11-07 11:40:00,401.83,401.98,401.17,401.4,75446.0,392.3884,392.5348,391.7439,391.9685,75446.0
2023-11-07 11:50:00,401.32,401.54,401.29,401.4,34589.0,391.8904,392.1052,391.8611,391.9685,34589.0
2023-11-07 12:00:00,401.4,401.4,400.89,401.05,41264.0,391.9685,391.9685,391.4705,391.6267,41264.0
2023-11-07 12:10:00,401.06,401.06,400.68,400.86,23555.0,391.6365,391.6365,391.2654,391.4412,23555.0
2023-11-07 12:20:00,400.92,401.11,400.84,400.85,32464.0,391.4998,391.6853,391.4216,391.4314,32464.0
2023-11-07 12:30:00,400.85,401.02,400.47,400.96,63835.0,391.4314,391.5974,391.0603,391.5388,63835.0
2023-11-07 12:40:00,400.95,401.24,400.82,400.9,30771.0,391.529,391.8122,391.4021,391.4802,30771.0
2023-11-07 12:50:00,400.87,401.23,400.8,401.23,37150.0,391.4509,391.8025,391.3826,391.8025,37150.0
2023-11-07 13:00:00,401.25,401.62,401.12,401.62,61220.0,391.822,392.1833,391.6951,392.1833,61220.0
2023-11-07 13:10:00,401.6,401.71,401.52,401.65,17621.0,392.1638,392.2712,392.0857,392.2126,17621.0
2023-11-07 13:20:00,401.66,401.71,401.44,401.54,28804.0,392.2224,392.2712,392.0075,392.1052,28804.0
2023-11-07 13:30:00,401.55,401.82,401.55,401.8,27915.0,392.1149,392.3786,392.1149,392.3591,27915.0
2023-11-07 13:40:00,401.78,401.85,401.58,401.81,35617.0,392.3395,392.4079,392.1442,392.3688,35617.0
2023-11-07 13:50:00,401.83,401.92,401.46,401.72,86828.0,392.3884,392.4763,392.0271,392.281,86828.0
2023-11-07 14:00:00,401.75,401.91,401.58,401.73,37848.0,392.3102,392.4665,392.1442,392.2907,37848.0
2023-11-07 14:10:00,401.71,401.83,401.67,401.77,31424.0,392.2712,392.3884,392.2321,392.3298,31424.0
2023-11-07 14:20:00,401.75,401.93,401.72,401.81,31455.0,392.3102,392.486,392.281,392.3688,31455.0
2023-11-07 14:30:00,401.83,401.91,401.65,401.68,30771.0,392.3884,392.4665,392.2126,392.2419,30771.0
2023-11-07 14:40:00,401.67,401.69,401.33,401.51,47527.0,392.2321,392.2517,391.9001,392.0759,47527.0
2023-11-07 14:50:00,401.48,401.61,401.36,401.41,32580.0,392.0466,392.1735,391.9294,391.9782,32580.0
2023-11-07 15:00:00,401.39,401.63,401.25,401.3,44727.0,391.9587,392.1931,391.822,391.8708,44727.0
2023-11-07 15:10:00,401.3,401.56,401.2,401.5,43722.0,391.8708,392.1247,391.7732,392.0661,43722.0
2023-11-07 15:20:00,401.51,401.73,401.34,401.69,75105.0,392.0759,392.2907,391.9099,392.2517,75105.0
2023-11-07 15:30:00,401.7,401.99,401.68,401.98,69247.0,392.2614,392.5446,392.2419,392.5348,69247.0
2023-11-07 15:40:00,401.94,402.04,401.75,401.77,53810.0,392.4958,392.5934,392.3102,392.3298,53810.0
2023-11-07 15:50:00,401.75,401.75,400.79,401.39,270362.0,392.3102,392.3102,391.3728,391.9587,270362.0
2023-11-08 09:30:00,401.99,402.35,401.88,402.17,154499.0,392.5446,392.8962,392.4372,392.7204,154499.0
2023-11-08 09:40:00,402.16,402.45,401.96,402.35,41392.0,392.7106,392.9938,392.5153,392.8962,41392.0
2023-11-08 09:50:00,402.37,402.51,401.99,402.16,96341.0,392.9157,393.0524,392.5446,392.7106,96341.0
2023-11-08 10:00:00,402.17,402.25,401.38,401.86,97618.0,392.7204,392.7985,391.9489,392.4177,97618.0
2023-11-08 10:10:00,401.98,402.02,401.52,401.81,48631.0,392.5348,392.5739,392.0857,392.3688,48631.0
2023-11-08 10:20:00,401.79,401.79,401.24,401.47,67341.0,392.3493,392.3493,391.8122,392.0368,67341.0
2023-11-08 10:30:00,401.46,401.56,401.14,401.24,69062.0,392.0271,392.1247,391.7146,391.8122,69062.0
2023-11-08 10:40:00,401.27,401.63,401.19,401.55,69542.0,391.8415,392.1931,391.7634,392.1149,69542.0
2023-11-08 10:50:00,401.51,401.51,401.06,401.11,61220.0,392.0759,392.0759,391.6365,391.6853,61220.0
2023-11-08 11:00:00,401.13,401.39,401.03,401.07,58171.0,391.7048,391.9587,391.6072,391.6462,58171.0
2023-11-08 11:10:00,401.08,401.63,401.08,401.52,57817.0,391.656,392.1931,391.656,392.0857,57817.0
2023-11-08 11:20:00,401.53,401.53,400.78,401.07,55773.0,392.0954,392.0954,391.363,391.6462,55773.0
2023-11-08 11:30:00,401.05,401.27,400.91,400.98,94037.0,391.6267,391.8415,391.49,391.5583,94037.0
2023-11-08 11:40:00,401.0,401.36,400.93,401.11,59010.0,391.5779,391.9294,391.5095,391.6853,59010.0
2023-11-08 11:50:00,401.11,401.11,400.63,400.66,95262.0,391.6853,391.6853,391.2166,391.2459,95262.0
2023-11-08 12:00:00,400.66,400.72,399.56,399.75,117348.0,391.2459,391.3045,390.1717,390.3572,117348.0
2023-11-08 12:10:00,399.77,400.22,399.71,400.17,102698.0,390.3768,390.8162,390.3182,390.7674,102698.0
2023-11-08 12:20:00,400.15,400.31,399.98,400.14,43949.0,390.7478,390.9041,390.5818,390.7381,43949.0
2023-11-08 12:30:00,400.08,400.44,399.91,400.43,40117.0,390.6795,391.031,390.5135,391.0213,40117.0
2023-11-08 12:40:00,400.43,400.47,400.28,400.42,38372.0,391.0213,391.0603,390.8748,391.0115,38372.0
2023-11-08 12:50:00,400.37,400.42,400.16,400.42,59316.0,390.9627,391.0115,390.7576,391.0115,59316.0
2023-11-08 13:00:00,400.43,401.06,400.23,400.96,111351.0,391.0213,391.6365,390.826,391.5388,111351.0
2023-11-08 13:10:00,400.95,400.95,400.43,400.44,53351.0,391.529,391.529,391.0213,391.031,53351.0
2023-11-08 13:20:00,400.44,400.97,400.29,400.91,46385.0,391.031,391.5486,390.8846,391.49,46385.0
2023-11-08 13:30:00,400.92,401.2,400.89,401.08,66444.0,391.4998,391.7732,391.4705,391.656,66444.0
2023-11-08 13:40:00,401.08,401.22,401.01,401.1,45896.0,391.656,391.7927,391.5876,391.6755,45896.0
2023-11-08 13:50:00,401.09,401.18,400.98,401.1,47507.0,391.6658,391.7536,391.5583,391.6755,47507.0
2023-11-08 14:00:00,401.1,401.58,401.0,401.53,55560.0,391.6755,392.1442,391.5779,392.0954,55560.0
2023-11-08 14:10:00,401.53,401.54,401.34,401.41,35618.0,392.0954,392.1052,391.9099,391.9782,35618.0
2023-11-08 14:20:00,401.42,401.58,401.4,401.51,41594.0,391.988,392.1442,391.9685,392.0759,41594.0
2023-11-08 14:30:00,401.53,401.63,401.14,401.48,89316.0,392.0954,392.1931,391.7146,392.0466,89316.0
2023-11-08 14:40:00,401.51,401.51,401.24,401.31,56320.0,392.0759,392.0759,391.8122,391.8806,56320.0
2023-11-08 14:50:00,401.3,401.39,400.99,401.06,50340.0,391.8708,391.9587,391.5681,391.6365,50340.0
2023-11-08 15:00:00,401.07,401.33,401.04,401.19,58956.0,391.6462,391.9001,391.6169,391.7634,58956.0
2023-11-08 15:10:00,401.28,401.45,401.1,401.36,45803.0,391.8513,392.0173,391.6755,391.9294,45803.0
2023-11-08 15:20:00,401.37,401.54,401.3,401.46,66518.0,391.9392,392.1052,391.8708,392.0271,66518.0
2023-11-08 15:30:00,401.45,401.54,401.26,401.51,115515.0,392.0173,392.1052,391.8318,392.0759,115515.0
2023-11-08 15:40:00,401.53,402.23,401.53,401.87,120404.0,392.0954,392.779,392.0954,392.4274,120404.0
2023-11-08 15:50:00,401.88,402.08,401.62,401.7,213472.0,392.4372,392.6325,392.1833,392.2614,213472.0
2023-11-09 09:30:00,402.81,402.88,401.73,401.76,124062.0,393.3453,393.4137,392.2907,392.32,124062.0
2023-11-09 09:40:00,401.71,402.1,401.49,401.68,62469.0,392.2712,392.652,392.0564,392.2419,62469.0
2023-11-09 09:50:00,401.7,402.31,401.55,402.31,67375.0,392.2614,392.8571,392.1149,392.8571,67375.0
2023-11-09 10:00:00,402.32,402.55,400.98,401.28,104964.0,392.8669,393.0915,391.5583,391.8513,104964.0
2023-11-09 10:10:00,401.3,401.47,401.0,401.13,63350.0,391.8708,392.0368,391.5779,391.7048,63350.0
2023-11-09 10:20:00,401.13,401.29,400.93,401.0,56874.0,391.7048,391.8611,391.5095,391.5779,56874.0
2023-11-09 10:30:00,401.05,401.25,400.68,400.93,54817.0,391.6267,391.822,391.2654,391.5095,54817.0
2023-11-09 10:40:00,400.97,401.21,400.68,401.01,80561.0,391.5486,391.7829,391.2654,391.5876,80561.0
2023-11-09 10:50:00,401.0,401.5,401.0,401.5,52408.0,391.5779,392.0661,391.5779,392.0661,52408.0
2023-11-09 11:00:00,401.48,402.19,401.48,402.1,65686.0,392.0466,392.7399,392.0466,392.652,65686.0
2023-11-09 11:10:00,402.11,402.3,401.99,402.04,52276.0,392.6618,392.8473,392.5446,392.5934,52276.0
2023-11-09 11:20:00,402.05,402.16,401.88,401.88,24207.0,392.6032,392.7106,392.4372,392.4372,24207.0
2023-11-09 11:30:00,401.88,402.15,401.82,401.9,65595.0,392.4372,392.7009,392.3786,392.4567,65595.0
2023-11-09 11:40:00,401.9,402.27,401.83,402.22,38258.0,392.4567,392.818,392.3884,392.7692,38258.0
2023-11-09 11:50:00,402.22,402.5,402.07,402.25,70003.0,392.7692,393.0426,392.6227,392.7985,70003.0
2023-11-09 12:00:00,402.2,402.32,402.09,402.24,32958.0,392.7497,392.8669,392.6423,392.7887,32958.0
2023-11-09 12:10:00,402.23,402.27,401.74,401.75,30867.0,392.779,392.818,392.3005,392.3102,30867.0
2023-11-09 12:20:00,401.77,401.91,401.63,401.7,51438.0,392.3298,392.4665,392.1931,392.2614,51438.0
2023-11-09 12:30:00,401.7,401.88,401.58,401.61,33435.0,392.2614,392.4372,392.1442,392.1735,33435.0
2023-11-09 12:40:00,401.63,402.02,401.61,401.99,35614.0,392.1931,392.5739,392.1735,392.5446,35614.0
2023-11-09 12:50:00,401.99,402.18,401.94,402.08,35426.0,392.5446,392.7301,392.4958,392.6325,35426.0
2023-11-09 13:00:00,402.05,402.12,399.81,400.04,194429.0,392.6032,392.6716,390.4158,390.6404,194429.0
2023-11-09 13:10:00,400.13,401.24,399.99,400.58,140636.0,390.7283,391.8122,390.5916,391.1677,140636.0
2023-11-09 13:20:00,400.53,401.18,400.5,400.92,60077.0,391.1189,391.7536,391.0896,391.4998,60077.0
2023-11-09 13:30:00,400.93,401.16,400.52,400.67,54822.0,391.5095,391.7341,391.1091,391.2556,54822.0
2023-11-09 13:40:00,400.61,400.68,400.12,400.34,64088.0,391.197,391.2654,390.7185,390.9334,64088.0
2023-11-09 13:50:00,400.38,400.43,399.84,400.06,63473.0,390.9724,391.0213,390.4451,390.66,63473.0
2023-11-09 14:00:00,400.04,400.04,399.03,399.56,195041.0,390.6404,390.6404,389.6542,390.1717,195041.0
2023-11-09 14:10:00,399.52,399.52,398.68,398.79,99643.0,390.1326,390.1326,389.3124,389.4198,99643.0
2023-11-09 14:20:00,398.86,399.84,398.86,399.48,114991.0,389.4882,390.4451,389.4882,390.0936,114991.0
2023-11-09 14:30:00,399.41,399.71,398.68,399.05,75519.0,390.0252,390.3182,389.3124,389.6737,75519.0
2023-11-09 14:40:00,399.05,399.09,398.53,399.02,71376.0,389.6737,389.7127,389.1659,389.6444,71376.0
2023-11-09 14:50:00,399.0,399.0,398.43,398.61,77685.0,389.6249,389.6249,389.0683,389.244,77685.0
2023-11-09 15:00:00,398.55,398.79,398.25,398.77,150256.0,389.1854,389.4198,388.8925,389.4003,150256.0
2023-11-09 15:10:00,398.75,399.02,398.68,398.86,76018.0,389.3807,389.6444,389.3124,389.4882,76018.0
2023-11-09 15:20:00,398.86,398.93,398.48,398.55,56234.0,389.4882,389.5565,389.1171,389.1854,56234.0
2023-11-09 15:30:00,398.54,398.76,398.26,398.33,80395.0,389.1757,389.3905,388.9023,388.9706,80395.0
2023-11-09 15:40:00,398.34,398.52,398.23,398.32,64104.0,388.9804,389.1561,388.873,388.9608,64104.0
2023-11-09 15:50:00,398.33,398.69,398.21,398.62,270556.0,388.9706,389.3221,388.8534,389.2538,270556.0
2023-11-10 09:30:00,400.59,400.59,399.55,400.28,251366.0,391.1775,391.1775,390.1619,390.8748,251366.0
2023-11-10 09:40:00,400.31,400.79,400.27,400.53,95632.0,390.9041,391.3728,390.865,391.1189,95632.0
2023-11-10 09:50:00,400.61,400.61,400.2,400.39,124862.0,391.197,391.197,390.7967,390.9822,124862.0
2023-11-10 10:00:00,400.34,400.39,399.7,399.77,175247.0,390.9334,390.9822,390.3084,390.3768,175247.0
2023-11-10 10:10:00,399.75,400.23,399.59,400.09,93037.0,390.3572,390.826,390.201,390.6893,93037.0
2023-11-10 10:20:00,400.12,400.25,399.31,399.47,143987.0,390.7185,390.8455,389.9276,390.0838,143987.0
2023-11-10 10:30:00,399.46,399.69,399.19,399.3,59979.0,390.0741,390.2987,389.8104,389.9178,59979.0
2023-11-10 10:40:00,399.28,400.03,399.14,399.77,76095.0,389.8983,390.6307,389.7616,390.3768,76095.0
2023-11-10 10:50:00,399.77,400.03,399.66,400.03,51675.0,390.3768,390.6307,390.2694,390.6307,51675.0
2023-11-10 11:00:00,400.01,401.11,400.01,400.99,57688.0,390.6111,391.6853,390.6111,391.5681,57688.0
2023-11-10 11:10:00,400.98,401.4,400.93,401.22,56780.0,391.5583,391.9685,391.5095,391.7927,56780.0
2023-11-10 11:20:00,401.19,401.35,401.03,401.15,22581.0,391.7634,391.9196,391.6072,391.7243,22581.0
2023-11-10 11:30:00,401.15,401.24,400.74,400.96,46968.0,391.7243,391.8122,391.324,391.5388,46968.0
2023-11-10 11:40:00,401.01,401.29,400.98,400.99,31155.0,391.5876,391.8611,391.5583,391.5681,31155.0
2023-11-10 11:50:00,401.0,401.31,400.99,401.29,20799.0,391.5779,391.8806,391.5681,391.8611,20799.0
2023-11-10 12:00:00,401.31,401.95,401.23,401.87,40424.0,391.8806,392.5055,391.8025,392.4274,40424.0
2023-11-10 12:10:00,401.87,401.96,401.69,401.81,28480.0,392.4274,392.5153,392.2517,392.3688,28480.0
2023-11-10 12:20:00,401.82,401.95,401.76,401.83,23082.0,392.3786,392.5055,392.32,392.3884,23082.0
2023-11-10 12:30:00,401.87,403.0,401.85,402.95,62653.0,392.4274,393.5309,392.4079,393.4821,62653.0
2023-11-10 12:40:00,402.96,403.09,402.79,402.87,43603.0,393.4918,393.6188,393.3258,393.4039,43603.0
2023-11-10 12:50:00,402.87,403.37,402.8,403.13,42753.0,393.4039,393.8922,393.3356,393.6578,42753.0
2023-11-10 13:00:00,403.14,403.17,402.84,402.87,31981.0,393.6676,393.6969,393.3746,393.4039,31981.0
2023-11-10 13:10:00,402.86,402.92,402.62,402.88,55437.0,393.3942,393.4528,393.1598,393.4137,55437.0
2023-11-10 13:20:00,402.88,403.54,402.88,403.31,96953.0,393.4137,394.0582,393.4137,393.8336,96953.0
2023-11-10 13:30:00,403.34,403.74,403.33,403.7,68520.0,393.8629,394.2535,393.8531,394.2144,68520.0
2023-11-10 13:40:00,403.73,404.03,403.72,403.95,60300.0,394.2437,394.5367,394.234,394.4586,60300.0
2023-11-10 13:50:00,403.93,403.96,403.66,403.83,56495.0,394.439,394.4683,394.1754,394.3414,56495.0
2023-11-10 14:00:00,403.79,403.92,403.72,403.9,30817.0,394.3023,394.4293,394.234,394.4097,30817.0
2023-11-10 14:10:00,403.93,404.17,403.88,404.06,47770.0,394.439,394.6734,394.3902,394.566,47770.0
2023-11-10 14:20:00,404.06,404.17,403.88,404.1,106437.0,394.566,394.6734,394.3902,394.605,106437.0
2023-11-10 14:30:00,404.11,404.12,403.82,404.03,50184.0,394.6148,394.6246,394.3316,394.5367,50184.0
2023-11-10 14:40:00,404.01,404.13,403.99,404.06,50288.0,394.5171,394.6343,394.4976,394.566,50288.0
2023-11-10 14:50:00,404.1,404.21,403.89,403.94,23915.0,394.605,394.7124,394.4,394.4488,23915.0
2023-11-10 15:00:00,403.95,404.15,403.92,404.14,30074.0,394.4586,394.6539,394.4293,394.6441,30074.0
2023-11-10 15:10:00,404.13,404.42,403.92,404.42,55806.0,394.6343,394.9175,394.4293,394.9175,55806.0
2023-11-10 15:20:00,404.39,404.63,404.22,404.63,46145.0,394.8882,395.1226,394.7222,395.1226,46145.0
2023-11-10 15:30:00,404.59,404.81,404.47,404.55,120267.0,395.0835,395.2983,394.9663,395.0445,120267.0
2023-11-10 15:40:00,404.53,405.04,404.47,404.86,102542.0,395.0249,395.5229,394.9663,395.3472,102542.0
2023-11-10 15:50:00,404.86,405.11,404.72,404.84,268064.0,395.3472,395.5913,395.2105,395.3276,268064.0
2023-11-13 09:30:00,403.53,403.9,402.97,403.1,185910.0,394.0484,394.4097,393.5016,393.6285,185910.0
2023-11-13 09:40:00,403.09,403.23,403.0,403.19,44838.0,393.6188,393.7555,393.5309,393.7164,44838.0
2023-11-13 09:50:00,403.2,403.39,402.82,403.23,159796.0,393.7262,393.9117,393.3551,393.7555,159796.0
2023-11-13 10:00:00,403.15,403.5,402.95,403.24,59669.0,393.6774,394.0191,393.4821,393.7652,59669.0
2023-11-13 10:10:00,403.24,403.56,403.02,403.45,124065.0,393.7652,394.0777,393.5504,393.9703,124065.0
2023-11-13 10:20:00,403.44,403.56,403.18,403.49,74739.0,393.9605,394.0777,393.7066,394.0094,74739.0
2023-11-13 10:30:00,403.51,403.77,403.39,403.6,48965.0,394.0289,394.2828,393.9117,394.1168,48965.0
2023-11-13 10:40:00,403.6,404.07,403.56,403.83,58087.0,394.1168,394.5757,394.0777,394.3414,58087.0
2023-11-13 10:50:00,403.82,404.21,403.75,404.03,56582.0,394.3316,394.7124,394.2633,394.5367,56582.0
2023-11-13 11:00:00,404.01,404.25,403.86,404.16,50549.0,394.5171,394.7515,394.3707,394.6636,50549.0
2023-11-13 11:10:00,404.15,404.38,403.95,404.24,51929.0,394.6539,394.8785,394.4586,394.7417,51929.0
2023-11-13 11:20:00,404.21,404.74,404.11,404.74,31691.0,394.7124,395.23,394.6148,395.23,31691.0
2023-11-13 11:30:00,404.75,404.86,404.58,404.68,36632.0,395.2398,395.3472,395.0738,395.1714,36632.0
2023-11-13 11:40:00,404.68,405.49,404.66,405.12,97252.0,395.1714,395.9624,395.1519,395.6011,97252.0
2023-11-13 11:50:00,405.21,405.36,405.13,405.17,71047.0,395.689,395.8354,395.6108,395.6499,71047.0
2023-11-13 12:00:00,405.19,405.32,404.95,405.01,54710.0,395.6694,395.7964,395.4351,395.4937,54710.0
2023-11-13 12:10:00,405.0,405.2,404.59,404.72,50871.0,395.4839,395.6792,395.0835,395.2105,50871.0
2023-11-13 12:20:00,404.69,405.21,404.67,404.95,33633.0,395.1812,395.689,395.1616,395.4351,33633.0
2023-11-13 12:30:00,404.95,404.97,404.71,404.95,45643.0,395.4351,395.4546,395.2007,395.4351,45643.0
2023-11-13 12:40:00,404.91,404.96,404.47,404.55,31660.0,395.396,395.4448,394.9663,395.0445,31660.0
2023-11-13 12:50:00,404.59,404.77,404.57,404.77,21132.0,395.0835,395.2593,395.064,395.2593,21132.0
2023-11-13 13:00:00,404.74,404.77,404.39,404.39,18268.0,395.23,395.2593,394.8882,394.8882,18268.0
2023-11-13 13:10:00,404.41,404.91,404.38,404.83,39062.0,394.9077,395.396,394.8785,395.3179,39062.0
2023-11-13 13:20:00,404.82,404.85,404.38,404.45,37966.0,395.3081,395.3374,394.8785,394.9468,37966.0
2023-11-13 13:30:00,404.43,404.69,404.21,404.69,24609.0,394.9273,395.1812,394.7124,395.1812,24609.0
2023-11-13 13:40:00,404.63,405.19,404.6,405.08,28175.0,395.1226,395.6694,395.0933,395.562,28175.0
2023-11-13 13:50:00,405.1,405.21,404.71,404.72,21804.0,395.5815,395.689,395.2007,395.2105,21804.0
2023-11-13 14:00:00,404.74,404.91,404.6,404.89,25254.0,395.23,395.396,395.0933,395.3765,25254.0
2023-11-13 14:10:00,404.87,404.95,404.71,404.84,26979.0,395.3569,395.4351,395.2007,395.3276,26979.0
2023-11-13 14:20:00,404.79,405.13,404.69,405.13,30460.0,395.2788,395.6108,395.1812,395.6108,30460.0
2023-11-13 14:30:00,405.11,405.25,404.96,405.19,46728.0,395.5913,395.728,395.4448,395.6694,46728.0
2023-11-13 14:40:00,405.15,405.29,405.09,405.13,27982.0,395.6304,395.7671,395.5718,395.6108,27982.0
2023-11-13 14:50:00,405.12,405.12,404.68,404.82,27981.0,395.6011,395.6011,395.1714,395.3081,27981.0
2023-11-13 15:00:00,404.78,404.86,404.53,404.85,49570.0,395.2691,395.3472,395.0249,395.3374,49570.0
2023-11-13 15:10:00,404.86,405.0,404.76,404.96,45022.0,395.3472,395.4839,395.2495,395.4448,45022.0
2023-11-13 15:20:00,404.99,405.12,404.94,404.98,34329.0,395.4741,395.6011,395.4253,395.4644,34329.0
2023-11-13 15:30:00,404.97,404.99,404.71,404.79,42144.0,395.4546,395.4741,395.2007,395.2788,42144.0
2023-11-13 15:40:00,404.78,404.88,404.67,404.78,47354.0,395.2691,395.3667,395.1616,395.2691,47354.0
2023-11-13 15:50:00,404.8,404.86,404.38,404.45,113938.0,395.2886,395.3472,394.8785,394.9468,113938.0
2023-11-14 09:30:00,410.04,410.71,409.88,410.61,468324.0,400.4055,401.0597,400.2492,400.9621,468324.0
2023-11-14 09:40:00,410.6,411.36,410.41,410.96,119390.0,400.9523,401.6944,400.7668,401.3038,119390.0
2023-11-14 09:50:00,410.98,411.66,410.91,411.58,137897.0,401.3234,401.9874,401.255,401.9093,137897.0
2023-11-14 10:00:00,411.64,412.08,411.3,411.67,140164.0,401.9679,402.3975,401.6359,401.9972,140164.0
2023-11-14 10:10:00,411.58,412.0,411.52,411.85,93786.0,401.9093,402.3194,401.8507,402.1729,93786.0
2023-11-14 10:20:00,411.86,412.43,411.65,412.4,74157.0,402.1827,402.7393,401.9776,402.71,74157.0
2023-11-14 10:30:00,412.44,412.71,412.31,412.59,47632.0,402.7491,403.0127,402.6221,402.8955,47632.0
2023-11-14 10:40:00,412.64,412.9,412.39,412.72,68063.0,402.9444,403.1983,402.7002,403.0225,68063.0
2023-11-14 10:50:00,412.75,412.75,412.37,412.52,204016.0,403.0518,403.0518,402.6807,402.8272,204016.0
2023-11-14 11:00:00,412.53,412.79,412.51,412.74,115825.0,402.837,403.0908,402.8174,403.042,115825.0
2023-11-14 11:10:00,412.74,413.21,412.69,412.78,164602.0,403.042,403.501,402.9932,403.0811,164602.0
2023-11-14 11:20:00,412.78,412.98,412.7,412.95,108572.0,403.0811,403.2764,403.003,403.2471,108572.0
2023-11-14 11:30:00,412.97,412.97,412.7,412.7,131858.0,403.2666,403.2666,403.003,403.003,131858.0
2023-11-14 11:40:00,412.72,413.07,412.54,412.65,114500.0,403.0225,403.3643,402.8467,402.9541,114500.0
2023-11-14 11:50:00,412.64,412.66,411.98,412.04,75656.0,402.9444,402.9639,402.2999,402.3585,75656.0
2023-11-14 12:00:00,412.04,412.28,411.67,411.81,115865.0,402.3585,402.5928,401.9972,402.1339,115865.0
2023-11-14 12:10:00,411.83,411.88,411.69,411.75,57314.0,402.1534,402.2022,402.0167,402.0753,57314.0
2023-11-14 12:20:00,411.75,411.88,411.49,411.72,79659.0,402.0753,402.2022,401.8214,402.046,79659.0
2023-11-14 12:30:00,411.74,412.14,411.69,412.14,77051.0,402.0655,402.4561,402.0167,402.4561,77051.0
2023-11-14 12:40:00,412.15,412.3,411.89,412.27,76157.0,402.4659,402.6124,402.212,402.5831,76157.0
2023-11-14 12:50:00,412.27,412.38,412.06,412.31,51076.0,402.5831,402.6905,402.378,402.6221,51076.0
2023-11-14 13:00:00,412.32,412.48,412.18,412.31,72962.0,402.6319,402.7881,402.4952,402.6221,72962.0
2023-11-14 13:10:00,412.31,412.31,412.06,412.19,69147.0,402.6221,402.6221,402.378,402.5049,69147.0
2023-11-14 13:20:00,412.17,412.42,412.09,412.41,77610.0,402.4854,402.7295,402.4073,402.7198,77610.0
2023-11-14 13:30:00,412.43,412.65,412.3,412.54,158390.0,402.7393,402.9541,402.6124,402.8467,158390.0
2023-11-14 13:40:00,412.55,412.56,412.15,412.34,111296.0,402.8565,402.8663,402.4659,402.6514,111296.0
2023-11-14 13:50:00,412.34,412.42,411.84,411.84,130809.0,402.6514,402.7295,402.1632,402.1632,130809.0
2023-11-14 14:00:00,411.84,411.9,411.36,411.63,80820.0,402.1632,402.2218,401.6944,401.9581,80820.0
2023-11-14 14:10:00,411.62,411.82,411.36,411.78,125778.0,401.9483,402.1436,401.6944,402.1046,125778.0
2023-11-14 14:20:00,411.78,412.17,411.71,412.13,68430.0,402.1046,402.4854,402.0362,402.4464,68430.0
2023-11-14 14:30:00,412.15,412.54,412.15,412.52,95897.0,402.4659,402.8467,402.4659,402.8272,95897.0
2023-11-14 14:40:00,412.53,412.73,412.51,412.69,62992.0,402.837,403.0323,402.8174,402.9932,62992.0
2023-11-14 14:50:00,412.7,413.0,412.7,412.95,97401.0,403.003,403.2959,403.003,403.2471,97401.0
2023-11-14 15:00:00,412.94,413.3,412.85,413.27,84792.0,403.2373,403.5889,403.1494,403.5596,84792.0
2023-11-14 15:10:00,413.27,413.51,413.25,413.45,117800.0,403.5596,403.7939,403.54,403.7353,117800.0
2023-11-14 15:20:00,413.45,413.48,413.07,413.34,131640.0,403.7353,403.7646,403.3643,403.6279,131640.0
2023-11-14 15:30:00,413.34,413.4,413.01,413.18,127711.0,403.6279,403.6865,403.3057,403.4717,127711.0
2023-11-14 15:40:00,413.17,413.3,412.48,412.68,701583.0,403.4619,403.5889,402.7881,402.9834,701583.0
2023-11-14 15:50:00,412.67,412.67,411.88,412.3,490092.0,402.9737,402.9737,402.2022,402.6124,490092.0
2023-11-15 09:30:00,413.54,414.13,413.53,413.77,201287.0,403.8232,404.3994,403.8135,404.0478,201287.0
2023-11-15 09:40:00,413.79,413.91,413.29,413.53,76278.0,404.0674,404.1845,403.5791,403.8135,76278.0
2023-11-15 09:50:00,413.55,413.59,412.92,413.37,74164.0,403.833,403.872,403.2178,403.6572,74164.0
2023-11-15 10:00:00,413.39,413.72,413.26,413.72,59554.0,403.6767,403.999,403.5498,403.999,59554.0
2023-11-15 10:10:00,413.75,414.21,413.54,414.06,47446.0,404.0283,404.4775,403.8232,404.331,47446.0
2023-11-15 10:20:00,414.09,414.58,414.02,414.1,80086.0,404.3603,404.8388,404.2919,404.3701,80086.0
2023-11-15 10:30:00,414.13,414.35,413.9,414.18,112709.0,404.3994,404.6142,404.1748,404.4482,112709.0
2023-11-15 10:40:00,414.18,414.58,414.16,414.54,62125.0,404.4482,404.8388,404.4287,404.7997,62125.0
2023-11-15 10:50:00,414.54,414.72,414.4,414.48,87012.0,404.7997,404.9755,404.663,404.7411,87012.0
2023-11-15 11:00:00,414.47,414.72,414.07,414.39,103452.0,404.7314,404.9755,404.3408,404.6533,103452.0
2023-11-15 11:10:00,414.46,414.56,414.02,414.33,66930.0,404.7216,404.8193,404.2919,404.5947,66930.0
2023-11-15 11:20:00,414.34,414.47,414.09,414.19,60614.0,404.6044,404.7314,404.3603,404.458,60614.0
2023-11-15 11:30:00,414.2,414.2,413.51,413.67,110198.0,404.4677,404.4677,403.7939,403.9502,110198.0
2023-11-15 11:40:00,413.65,413.66,413.15,413.58,64805.0,403.9306,403.9404,403.4424,403.8623,64805.0
2023-11-15 11:50:00,413.57,413.65,413.25,413.31,77640.0,403.8525,403.9306,403.54,403.5986,77640.0
2023-11-15 12:00:00,413.32,413.54,413.21,413.34,53445.0,403.6084,403.8232,403.501,403.6279,53445.0
2023-11-15 12:10:00,413.3,413.37,413.06,413.25,51783.0,403.5889,403.6572,403.3545,403.54,51783.0
2023-11-15 12:20:00,413.29,413.63,413.23,413.59,60655.0,403.5791,403.9111,403.5205,403.872,60655.0
2023-11-15 12:30:00,413.61,413.8,413.43,413.69,40228.0,403.8916,404.0771,403.7158,403.9697,40228.0
2023-11-15 12:40:00,413.69,413.75,413.3,413.56,50417.0,403.9697,404.0283,403.5889,403.8428,50417.0
2023-11-15 12:50:00,413.57,413.57,413.18,413.26,38563.0,403.8525,403.8525,403.4717,403.5498,38563.0
2023-11-15 13:00:00,413.25,413.31,412.59,412.66,240538.0,403.54,403.5986,402.8955,402.9639,240538.0
2023-11-15 13:10:00,412.66,412.84,412.37,412.73,112411.0,402.9639,403.1397,402.6807,403.0323,112411.0
2023-11-15 13:20:00,412.72,413.28,412.71,413.23,46113.0,403.0225,403.5693,403.0127,403.5205,46113.0
2023-11-15 13:30:00,413.2,413.53,413.09,413.44,53421.0,403.4912,403.8135,403.3838,403.7256,53421.0
2023-11-15 13:40:00,413.43,413.64,413.43,413.56,55736.0,403.7158,403.9209,403.7158,403.8428,55736.0
2023-11-15 13:50:00,413.57,413.73,413.53,413.66,56842.0,403.8525,404.0088,403.8135,403.9404,56842.0
2023-11-15 14:00:00,413.72,413.91,413.66,413.78,82102.0,403.999,404.1845,403.9404,404.0576,82102.0
2023-11-15 14:10:00,413.79,413.87,413.29,413.4,58777.0,404.0674,404.1455,403.5791,403.6865,58777.0
2023-11-15 14:20:00,413.39,413.89,413.12,413.87,77177.0,403.6767,404.165,403.4131,404.1455,77177.0
2023-11-15 14:30:00,413.88,414.02,413.82,414.0,81418.0,404.1552,404.2919,404.0966,404.2724,81418.0
2023-11-15 14:40:00,414.0,414.09,413.5,413.51,60662.0,404.2724,404.3603,403.7842,403.7939,60662.0
2023-11-15 14:50:00,413.53,413.73,413.4,413.69,52947.0,403.8135,404.0088,403.6865,403.9697,52947.0
2023-11-15 15:00:00,413.69,413.81,413.35,413.35,79575.0,403.9697,404.0869,403.6377,403.6377,79575.0
2023-11-15 15:10:00,413.34,413.73,413.34,413.64,71319.0,403.6279,404.0088,403.6279,403.9209,71319.0
2023-11-15 15:20:00,413.61,413.69,413.25,413.53,76194.0,403.8916,403.9697,403.54,403.8135,76194.0
2023-11-15 15:30:00,413.55,413.8,413.51,413.7,71026.0,403.833,404.0771,403.7939,403.9795,71026.0
2023-11-15 15:40:00,413.68,413.74,412.93,412.93,75178.0,403.9599,404.0185,403.2276,403.2276,75178.0
2023-11-15 15:50:00,412.95,413.26,412.75,413.12,344788.0,403.2471,403.5498,403.0518,403.4131,344788.0
2023-11-16 09:30:00,412.74,413.16,412.67,413.03,203389.0,403.042,403.4522,402.9737,403.3252,203389.0
2023-11-16 09:40:00,413.1,413.54,412.85,413.41,48834.0,403.3936,403.8232,403.1494,403.6963,48834.0
2023-11-16 09:50:00,413.42,413.9,413.39,413.81,44867.0,403.706,404.1748,403.6767,404.0869,44867.0
2023-11-16 10:00:00,413.86,413.95,413.35,413.48,82547.0,404.1357,404.2236,403.6377,403.7646,82547.0
2023-11-16 10:10:00,413.47,413.54,412.83,412.87,58430.0,403.7549,403.8232,403.1299,403.169,58430.0
2023-11-16 10:20:00,412.86,413.6,412.86,413.42,55704.0,403.1592,403.8818,403.1592,403.706,55704.0
2023-11-16 10:30:00,413.43,413.73,412.63,412.84,52332.0,403.7158,404.0088,402.9346,403.1397,52332.0
2023-11-16 10:40:00,412.84,413.08,412.38,412.93,76192.0,403.1397,403.374,402.6905,403.2276,76192.0
2023-11-16 10:50:00,412.82,412.9,412.36,412.6,97889.0,403.1201,403.1983,402.671,402.9053,97889.0
2023-11-16 11:00:00,412.59,412.8,412.39,412.45,86614.0,402.8955,403.1006,402.7002,402.7588,86614.0
2023-11-16 11:10:00,412.47,412.66,412.02,412.17,95950.0,402.7784,402.9639,402.3389,402.4854,95950.0
2023-11-16 11:20:00,412.18,412.23,411.89,411.97,57442.0,402.4952,402.544,402.212,402.2901,57442.0
2023-11-16 11:30:00,411.94,412.23,411.75,411.92,111474.0,402.2608,402.544,402.0753,402.2413,111474.0
2023-11-16 11:40:00,411.96,412.33,411.87,412.31,67101.0,402.2803,402.6417,402.1925,402.6221,67101.0
2023-11-16 11:50:00,412.29,412.46,412.14,412.27,45140.0,402.6026,402.7686,402.4561,402.5831,45140.0
2023-11-16 12:00:00,412.27,412.61,412.26,412.55,52948.0,402.5831,402.9151,402.5733,402.8565,52948.0
2023-11-16 12:10:00,412.53,412.84,412.51,412.69,60314.0,402.837,403.1397,402.8174,402.9932,60314.0
2023-11-16 12:20:00,412.71,412.91,412.55,412.82,56278.0,403.0127,403.208,402.8565,403.1201,56278.0
2023-11-16 12:30:00,412.78,413.05,412.67,413.05,48499.0,403.0811,403.3447,402.9737,403.3447,48499.0
2023-11-16 12:40:00,413.02,413.38,413.02,413.13,34835.0,403.3154,403.667,403.3154,403.4229,34835.0
2023-11-16 12:50:00,413.1,413.13,412.76,413.0,56009.0,403.3936,403.4229,403.0616,403.2959,56009.0
2023-11-16 13:00:00,413.01,413.04,412.64,412.64,50466.0,403.3057,403.335,402.9444,402.9444,50466.0
2023-11-16 13:10:00,412.68,412.89,412.52,412.72,46709.0,402.9834,403.1885,402.8272,403.0225,46709.0
2023-11-16 13:20:00,412.71,413.09,412.45,412.93,47568.0,403.0127,403.3838,402.7588,403.2276,47568.0
2023-11-16 13:30:00,412.93,413.04,412.57,412.79,38544.0,403.2276,403.335,402.876,403.0908,38544.0
2023-11-16 13:40:00,412.79,412.87,412.18,412.25,56817.0,403.0908,403.169,402.4952,402.5635,56817.0
2023-11-16 13:50:00,412.26,412.6,412.26,412.5,40321.0,402.5733,402.9053,402.5733,402.8077,40321.0
2023-11-16 14:00:00,412.48,412.7,412.37,412.63,46043.0,402.7881,403.003,402.6807,402.9346,46043.0
2023-11-16 14:10:00,412.63,412.8,412.52,412.8,33953.0,402.9346,403.1006,402.8272,403.1006,33953.0
2023-11-16 14:20:00,412.79,412.81,412.42,412.5,47997.0,403.0908,403.1104,402.7295,402.8077,47997.0
2023-11-16 14:30:00,412.49,412.95,412.49,412.79,36280.0,402.7979,403.2471,402.7979,403.0908,36280.0
2023-11-16 14:40:00,412.85,413.33,412.82,413.18,33817.0,403.1494,403.6182,403.1201,403.4717,33817.0
2023-11-16 14:50:00,413.25,413.3,412.71,413.06,58738.0,403.54,403.5889,403.0127,403.3545,58738.0
2023-11-16 15:00:00,413.06,413.14,412.93,413.01,42011.0,403.3545,403.4326,403.2276,403.3057,42011.0
2023-11-16 15:10:00,413.04,413.15,412.87,413.07,40099.0,403.335,403.4424,403.169,403.3643,40099.0
2023-11-16 15:20:00,413.09,413.21,412.94,413.11,98413.0,403.3838,403.501,403.2373,403.4033,98413.0
2023-11-16 15:30:00,413.13,413.38,413.01,413.31,80111.0,403.4229,403.667,403.3057,403.5986,80111.0
2023-11-16 15:40:00,413.31,413.68,413.12,413.53,176897.0,403.5986,403.9599,403.4131,403.8135,176897.0
2023-11-16 15:50:00,413.54,413.77,413.33,413.69,315360.0,403.8232,404.0478,403.6182,403.9697,315360.0
2023-11-17 09:30:00,413.94,414.01,413.28,413.31,206650.0,404.2138,404.2822,403.5693,403.5986,206650.0
2023-11-17 09:40:00,413.3,413.52,413.0,413.34,46871.0,403.5889,403.8037,403.2959,403.6279,46871.0
2023-11-17 09:50:00,413.39,413.64,413.21,413.61,56848.0,403.6767,403.9209,403.501,403.8916,56848.0
2023-11-17 10:00:00,413.6,413.63,413.28,413.35,42183.0,403.8818,403.9111,403.5693,403.6377,42183.0
2023-11-17 10:10:00,413.35,413.76,413.01,413.59,43023.0,403.6377,404.0381,403.3057,403.872,43023.0
2023-11-17 10:20:00,413.64,413.81,413.44,413.69,37494.0,403.9209,404.0869,403.7256,403.9697,37494.0
2023-11-17 10:30:00,413.7,413.7,413.31,413.43,31211.0,403.9795,403.9795,403.5986,403.7158,31211.0
2023-11-17 10:40:00,413.37,413.58,413.22,413.51,44550.0,403.6572,403.8623,403.5107,403.7939,44550.0
2023-11-17 10:50:00,413.47,413.72,413.27,413.54,27962.0,403.7549,403.999,403.5596,403.8232,27962.0
2023-11-17 11:00:00,413.59,413.62,412.87,413.38,91638.0,403.872,403.9013,403.169,403.667,91638.0
2023-11-17 11:10:00,413.37,413.58,413.25,413.29,29493.0,403.6572,403.8623,403.54,403.5791,29493.0
2023-11-17 11:20:00,413.31,413.61,413.19,413.29,52758.0,403.5986,403.8916,403.4814,403.5791,52758.0
2023-11-17 11:30:00,413.28,413.46,413.08,413.39,36056.0,403.5693,403.7451,403.374,403.6767,36056.0
2023-11-17 11:40:00,413.37,413.54,413.23,413.43,56873.0,403.6572,403.8232,403.5205,403.7158,56873.0
2023-11-17 11:50:00,413.46,413.68,413.28,413.68,43564.0,403.7451,403.9599,403.5693,403.9599,43564.0
2023-11-17 12:00:00,413.67,414.07,413.6,413.99,53902.0,403.9502,404.3408,403.8818,404.2627,53902.0
2023-11-17 12:10:00,414.02,414.11,413.88,413.89,32886.0,404.2919,404.3798,404.1552,404.165,32886.0
2023-11-17 12:20:00,413.9,413.9,413.5,413.55,51499.0,404.1748,404.1748,403.7842,403.833,51499.0
2023-11-17 12:30:00,413.62,413.82,413.56,413.73,46122.0,403.9013,404.0966,403.8428,404.0088,46122.0
2023-11-17 12:40:00,413.71,413.91,413.68,413.81,68068.0,403.9892,404.1845,403.9599,404.0869,68068.0
2023-11-17 12:50:00,413.86,413.91,413.68,413.91,28613.0,404.1357,404.1845,403.9599,404.1845,28613.0
2023-11-17 13:00:00,413.89,414.01,413.71,413.96,48209.0,404.165,404.2822,403.9892,404.2334,48209.0
2023-11-17 13:10:00,413.98,414.28,413.9,414.16,31015.0,404.2529,404.5458,404.1748,404.4287,31015.0
2023-11-17 13:20:00,414.16,414.25,414.09,414.15,23094.0,404.4287,404.5165,404.3603,404.4189,23094.0
2023-11-17 13:30:00,414.15,414.41,414.15,414.38,48200.0,404.4189,404.6728,404.4189,404.6435,48200.0
2023-11-17 13:40:00,414.4,414.49,414.21,414.32,37441.0,404.663,404.7509,404.4775,404.5849,37441.0
2023-11-17 13:50:00,414.32,414.47,414.18,414.44,36245.0,404.5849,404.7314,404.4482,404.7021,36245.0
2023-11-17 14:00:00,414.42,414.73,414.4,414.73,49061.0,404.6825,404.9853,404.663,404.9853,49061.0
2023-11-17 14:10:00,414.74,414.77,414.5,414.51,42772.0,404.995,405.0243,404.7607,404.7704,42772.0
2023-11-17 14:20:00,414.52,414.52,414.3,414.35,40594.0,404.7802,404.7802,404.5654,404.6142,40594.0
2023-11-17 14:30:00,414.37,414.5,414.17,414.24,32821.0,404.6337,404.7607,404.4384,404.5068,32821.0
2023-11-17 14:40:00,414.24,414.38,414.07,414.18,31103.0,404.5068,404.6435,404.3408,404.4482,31103.0
2023-11-17 14:50:00,414.18,414.37,414.16,414.35,32258.0,404.4482,404.6337,404.4287,404.6142,32258.0
2023-11-17 15:00:00,414.38,414.49,414.25,414.33,54136.0,404.6435,404.7509,404.5165,404.5947,54136.0
2023-11-17 15:10:00,414.29,414.35,414.15,414.33,40938.0,404.5556,404.6142,404.4189,404.5947,40938.0
2023-11-17 15:20:00,414.31,414.79,414.29,414.47,92903.0,404.5751,405.0439,404.5556,404.7314,92903.0
2023-11-17 15:30:00,414.48,414.52,413.75,413.79,128466.0,404.7411,404.7802,404.0283,404.0674,128466.0
2023-11-17 15:40:00,413.77,413.95,413.67,413.7,122634.0,404.0478,404.2236,403.9502,403.9795,122634.0
2023-11-17 15:50:00,413.71,414.3,413.71,414.19,376564.0,403.9892,404.5654,403.9892,404.458,376564.0
2023-11-20 09:30:00,413.99,415.08,413.97,414.87,238242.0,404.2627,405.327,404.2431,405.122,238242.0
2023-11-20 09:40:00,414.87,415.08,414.77,414.81,82978.0,405.122,405.327,405.0243,405.0634,82978.0
2023-11-20 09:50:00,414.84,415.47,414.84,415.47,60445.0,405.0927,405.7079,405.0927,405.7079,60445.0
2023-11-20 10:00:00,415.5,415.6,415.22,415.38,117659.0,405.7372,405.8348,405.4638,405.62,117659.0
2023-11-20 10:10:00,415.39,415.62,415.24,415.33,60827.0,405.6298,405.8544,405.4833,405.5712,60827.0
2023-11-20 10:20:00,415.35,415.38,414.82,415.27,48389.0,405.5907,405.62,405.0731,405.5126,48389.0
2023-11-20 10:30:00,415.29,415.38,415.12,415.26,70951.0,405.5321,405.62,405.3661,405.5028,70951.0
2023-11-20 10:40:00,415.28,415.72,415.26,415.64,59973.0,405.5223,405.952,405.5028,405.8739,59973.0
2023-11-20 10:50:00,415.64,415.88,415.52,415.87,56518.0,405.8739,406.1082,405.7567,406.0985,56518.0
2023-11-20 11:00:00,415.9,416.06,415.85,415.95,56440.0,406.1278,406.284,406.0789,406.1766,56440.0
2023-11-20 11:10:00,415.92,416.03,415.81,415.99,68154.0,406.1473,406.2547,406.0399,406.2157,68154.0
2023-11-20 11:20:00,415.96,416.01,415.82,415.93,77331.0,406.1864,406.2352,406.0497,406.1571,77331.0
2023-11-20 11:30:00,415.98,416.14,415.87,416.11,38034.0,406.2059,406.3621,406.0985,406.3328,38034.0
2023-11-20 11:40:00,416.15,416.15,415.88,415.97,40432.0,406.3719,406.3719,406.1082,406.1961,40432.0
2023-11-20 11:50:00,415.99,416.09,415.96,416.04,45496.0,406.2157,406.3133,406.1864,406.2645,45496.0
2023-11-20 12:00:00,416.03,416.14,415.88,416.07,43533.0,406.2547,406.3621,406.1082,406.2938,43533.0
2023-11-20 12:10:00,416.09,416.31,416.07,416.24,57151.0,406.3133,406.5281,406.2938,406.4598,57151.0
2023-11-20 12:20:00,416.24,416.25,416.12,416.12,31938.0,406.4598,406.4695,406.3426,406.3426,31938.0
2023-11-20 12:30:00,416.15,416.15,415.95,416.01,41920.0,406.3719,406.3719,406.1766,406.2352,41920.0
2023-11-20 12:40:00,416.03,416.03,415.79,415.96,23959.0,406.2547,406.2547,406.0204,406.1864,23959.0
2023-11-20 12:50:00,415.97,416.0,415.85,415.94,17027.0,406.1961,406.2254,406.0789,406.1668,17027.0
2023-11-20 13:00:00,415.93,416.88,415.91,416.79,132273.0,406.1571,407.0847,406.1375,406.9969,132273.0
2023-11-20 13:10:00,416.79,416.96,416.63,416.69,110912.0,406.9969,407.1629,406.8406,406.8992,110912.0
2023-11-20 13:20:00,416.7,416.99,416.63,416.89,43217.0,406.909,407.1922,406.8406,407.0945,43217.0
2023-11-20 13:30:00,416.9,417.06,416.89,416.94,42357.0,407.1043,407.2605,407.0945,407.1433,42357.0
2023-11-20 13:40:00,416.98,417.16,416.95,417.11,26712.0,407.1824,407.3582,407.1531,407.3093,26712.0
2023-11-20 13:50:00,417.1,417.26,417.02,417.16,27070.0,407.2996,407.4558,407.2215,407.3582,27070.0
2023-11-20 14:00:00,417.16,417.25,417.06,417.22,31633.0,407.3582,407.4461,407.2605,407.4168,31633.0
2023-11-20 14:10:00,417.23,417.23,416.97,417.03,73651.0,407.4265,407.4265,407.1726,407.2312,73651.0
2023-11-20 14:20:00,417.04,417.25,417.01,417.16,44494.0,407.241,407.4461,407.2117,407.3582,44494.0
2023-11-20 14:30:00,417.17,417.39,417.17,417.39,35725.0,407.3679,407.5828,407.3679,407.5828,35725.0
2023-11-20 14:40:00,417.4,417.79,417.35,417.65,50186.0,407.5925,407.9734,407.5437,407.8367,50186.0
2023-11-20 14:50:00,417.68,417.75,417.57,417.69,60980.0,407.8659,407.9343,407.7585,407.8757,60980.0
2023-11-20 15:00:00,417.67,417.96,417.61,417.95,50042.0,407.8562,408.1394,407.7976,408.1296,50042.0
2023-11-20 15:10:00,417.91,418.2,417.9,418.12,64962.0,408.0905,408.3737,408.0808,408.2956,64962.0
2023-11-20 15:20:00,418.11,418.18,417.8,418.13,73138.0,408.2858,408.3542,407.9831,408.3054,73138.0
2023-11-20 15:30:00,418.1,418.1,417.87,418.01,112290.0,408.2761,408.2761,408.0515,408.1882,112290.0
2023-11-20 15:40:00,418.02,418.09,417.71,417.75,90362.0,408.198,408.2663,407.8952,407.9343,90362.0
2023-11-20 15:50:00,417.74,417.74,417.1,417.44,273664.0,407.9245,407.9245,407.2996,407.6316,273664.0
2023-11-21 09:30:00,416.4,416.63,416.11,416.24,193448.0,406.616,406.8406,406.3328,406.4598,193448.0
2023-11-21 09:40:00,416.21,416.41,415.97,416.11,129612.0,406.4305,406.6258,406.1961,406.3328,129612.0
2023-11-21 09:50:00,416.14,416.36,416.0,416.09,49592.0,406.3621,406.577,406.2254,406.3133,49592.0
2023-11-21 10:00:00,416.17,416.37,416.01,416.3,39968.0,406.3914,406.5867,406.2352,406.5184,39968.0
2023-11-21 10:10:00,416.26,416.33,416.1,416.33,38765.0,406.4793,406.5477,406.3231,406.5477,38765.0
2023-11-21 10:20:00,416.31,416.31,415.37,415.47,72930.0,406.5281,406.5281,405.6102,405.7079,72930.0
2023-11-21 10:30:00,415.48,415.73,415.3,415.39,75411.0,405.7176,405.9618,405.5419,405.6298,75411.0
2023-11-21 10:40:00,415.38,415.87,415.37,415.83,55557.0,405.62,406.0985,405.6102,406.0594,55557.0
2023-11-21 10:50:00,415.81,416.01,415.67,415.97,31254.0,406.0399,406.2352,405.9032,406.1961,31254.0
2023-11-21 11:00:00,415.95,416.04,415.77,415.95,43744.0,406.1766,406.2645,406.0008,406.1766,43744.0
2023-11-21 11:10:00,415.94,415.94,415.62,415.67,47817.0,406.1668,406.1668,405.8544,405.9032,47817.0
2023-11-21 11:20:00,415.68,415.86,415.62,415.78,33432.0,405.9129,406.0887,405.8544,406.0106,33432.0
2023-11-21 11:30:00,415.75,415.92,415.7,415.76,42212.0,405.9813,406.1473,405.9325,405.9911,42212.0
2023-11-21 11:40:00,415.78,415.99,415.54,415.99,58049.0,406.0106,406.2157,405.7762,406.2157,58049.0
2023-11-21 11:50:00,415.98,416.15,415.97,416.13,24253.0,406.2059,406.3719,406.1961,406.3524,24253.0
2023-11-21 12:00:00,416.16,416.18,416.04,416.1,36992.0,406.3817,406.4012,406.2645,406.3231,36992.0
2023-11-21 12:10:00,416.13,416.29,416.12,416.2,42293.0,406.3524,406.5086,406.3426,406.4207,42293.0
2023-11-21 12:20:00,416.2,416.41,416.13,416.38,58635.0,406.4207,406.6258,406.3524,406.5965,58635.0
2023-11-21 12:30:00,416.41,416.5,416.34,416.49,33374.0,406.6258,406.7137,406.5574,406.7039,33374.0
2023-11-21 12:40:00,416.49,416.66,416.39,416.66,19936.0,406.7039,406.8699,406.6063,406.8699,19936.0
2023-11-21 12:50:00,416.65,416.78,416.62,416.74,24452.0,406.8602,406.9871,406.8309,406.948,24452.0
2023-11-21 13:00:00,416.74,416.76,416.25,416.48,60474.0,406.948,406.9676,406.4695,406.6941,60474.0
2023-11-21 13:10:00,416.48,416.48,416.13,416.22,42208.0,406.6941,406.6941,406.3524,406.4403,42208.0
2023-11-21 13:20:00,416.2,416.27,415.92,416.11,56274.0,406.4207,406.4891,406.1473,406.3328,56274.0
2023-11-21 13:30:00,416.11,416.43,416.05,416.42,28742.0,406.3328,406.6453,406.2742,406.6356,28742.0
2023-11-21 13:40:00,416.4,416.63,416.38,416.62,28172.0,406.616,406.8406,406.5965,406.8309,28172.0
2023-11-21 13:50:00,416.6,416.76,416.48,416.48,45541.0,406.8113,406.9676,406.6941,406.6941,45541.0
2023-11-21 14:00:00,416.45,416.69,416.16,416.32,47865.0,406.6648,406.8992,406.3817,406.5379,47865.0
2023-11-21 14:10:00,416.34,416.75,416.22,416.37,42819.0,406.5574,406.9578,406.4403,406.5867,42819.0
2023-11-21 14:20:00,416.44,416.5,416.31,416.46,33540.0,406.6551,406.7137,406.5281,406.6746,33540.0
2023-11-21 14:30:00,416.46,416.5,416.23,416.31,40611.0,406.6746,406.7137,406.45,406.5281,40611.0
2023-11-21 14:40:00,416.32,416.42,416.15,416.33,56430.0,406.5379,406.6356,406.3719,406.5477,56430.0
2023-11-21 14:50:00,416.33,416.54,416.09,416.52,52373.0,406.5477,406.7527,406.3133,406.7332,52373.0
2023-11-21 15:00:00,416.52,416.84,416.52,416.54,49523.0,406.7332,407.0457,406.7332,406.7527,49523.0
2023-11-21 15:10:00,416.56,416.75,416.52,416.57,54317.0,406.7723,406.9578,406.7332,406.782,54317.0
2023-11-21 15:20:00,416.57,416.65,416.32,416.51,49761.0,406.782,406.8602,406.5379,406.7234,49761.0
2023-11-21 15:30:00,416.51,416.52,416.15,416.36,52875.0,406.7234,406.7332,406.3719,406.577,52875.0
2023-11-21 15:40:00,416.36,416.5,416.22,416.48,109756.0,406.577,406.7137,406.4403,406.6941,109756.0
2023-11-21 15:50:00,416.49,416.68,416.22,416.47,498818.0,406.7039,406.8894,406.4403,406.6844,498818.0
2023-11-22 09:30:00,418.07,419.2,417.98,419.12,236681.0,408.2468,409.3502,408.1589,409.2721,236681.0
2023-11-22 09:40:00,419.14,419.31,418.82,418.92,165184.0,409.2916,409.4576,408.9792,409.0768,165184.0
2023-11-22 09:50:00,418.97,418.97,417.49,418.02,118671.0,409.1256,409.1256,407.6804,408.198,118671.0
2023-11-22 10:00:00,418.0,418.1,417.18,417.18,162546.0,408.1784,408.2761,407.3777,407.3777,162546.0
2023-11-22 10:10:00,417.2,417.6,417.06,417.51,89751.0,407.3972,407.7878,407.2605,407.6999,89751.0
2023-11-22 10:20:00,417.47,418.06,417.42,418.04,76046.0,407.6609,408.237,407.6121,408.2175,76046.0
2023-11-22 10:30:00,418.07,418.58,418.03,418.33,94882.0,408.2468,408.7448,408.2077,408.5007,94882.0
2023-11-22 10:40:00,418.31,418.54,418.14,418.14,48484.0,408.4811,408.7057,408.3151,408.3151,48484.0
2023-11-22 10:50:00,418.12,418.31,417.44,417.62,70524.0,408.2956,408.4811,407.6316,407.8074,70524.0
2023-11-22 11:00:00,417.61,418.05,417.6,417.97,45467.0,407.7976,408.2273,407.7878,408.1491,45467.0
2023-11-22 11:10:00,417.92,418.28,417.9,417.95,124706.0,408.1003,408.4519,408.0808,408.1296,124706.0
2023-11-22 11:20:00,417.97,418.08,417.86,417.98,53922.0,408.1491,408.2565,408.0417,408.1589,53922.0
2023-11-22 11:30:00,418.1,418.32,418.0,418.01,43658.0,408.2761,408.4909,408.1784,408.1882,43658.0
2023-11-22 11:40:00,418.03,418.37,417.99,418.25,34362.0,408.2077,408.5397,408.1687,408.4226,34362.0
2023-11-22 11:50:00,418.29,418.6,418.14,418.55,49571.0,408.4616,408.7643,408.3151,408.7155,49571.0
2023-11-22 12:00:00,418.57,418.85,418.51,418.85,44455.0,408.735,409.0085,408.6764,409.0085,44455.0
2023-11-22 12:10:00,418.85,418.91,418.24,418.54,57921.0,409.0085,409.067,408.4128,408.7057,57921.0
2023-11-22 12:20:00,418.55,418.66,418.46,418.48,26069.0,408.7155,408.8229,408.6276,408.6472,26069.0
2023-11-22 12:30:00,418.41,418.46,417.99,418.21,34209.0,408.5788,408.6276,408.1687,408.3835,34209.0
2023-11-22 12:40:00,418.19,418.2,417.77,417.78,81518.0,408.364,408.3737,407.9538,407.9636,81518.0
2023-11-22 12:50:00,417.77,418.2,417.73,418.17,65453.0,407.9538,408.3737,407.9148,408.3444,65453.0
2023-11-22 13:00:00,418.2,418.41,418.09,418.37,39586.0,408.3737,408.5788,408.2663,408.5397,39586.0
2023-11-22 13:10:00,418.39,418.57,418.22,418.26,34438.0,408.5593,408.735,408.3933,408.4323,34438.0
2023-11-22 13:20:00,418.28,418.6,418.28,418.59,42083.0,408.4519,408.7643,408.4519,408.7546,42083.0
2023-11-22 13:30:00,418.6,418.64,418.39,418.44,50847.0,408.7643,408.8034,408.5593,408.6081,50847.0
2023-11-22 13:40:00,418.44,418.5,418.29,418.4,41503.0,408.6081,408.6667,408.4616,408.569,41503.0
2023-11-22 13:50:00,418.36,418.51,418.28,418.38,52289.0,408.53,408.6764,408.4519,408.5495,52289.0
2023-11-22 14:00:00,418.39,418.66,418.38,418.61,55932.0,408.5593,408.8229,408.5495,408.7741,55932.0
2023-11-22 14:10:00,418.64,418.66,418.31,418.58,43879.0,408.8034,408.8229,408.4811,408.7448,43879.0
2023-11-22 14:20:00,418.54,418.55,418.37,418.53,61683.0,408.7057,408.7155,408.5397,408.696,61683.0
2023-11-22 14:30:00,418.52,418.54,417.25,417.29,54950.0,408.6862,408.7057,407.4461,407.4851,54950.0
2023-11-22 14:40:00,417.24,417.67,417.11,417.54,48585.0,407.4363,407.8562,407.3093,407.7292,48585.0
2023-11-22 14:50:00,417.56,418.11,417.55,417.96,54674.0,407.7488,408.2858,407.739,408.1394,54674.0
2023-11-22 15:00:00,417.93,418.16,417.84,418.06,84387.0,408.1101,408.3347,408.0222,408.237,84387.0
2023-11-22 15:10:00,418.05,418.18,417.94,418.15,60797.0,408.2273,408.3542,408.1198,408.3249,60797.0
2023-11-22 15:20:00,418.15,418.34,417.87,418.34,60224.0,408.3249,408.5104,408.0515,408.5104,60224.0
2023-11-22 15:30:00,418.35,418.4,418.25,418.36,42121.0,408.5202,408.569,408.4226,408.53,42121.0
2023-11-22 15:40:00,418.37,418.44,418.21,418.3,81411.0,408.5397,408.6081,408.3835,408.4714,81411.0
2023-11-22 15:50:00,418.26,418.34,418.08,418.14,134685.0,408.4323,408.5104,408.2565,408.3151,134685.0
2023-11-24 09:30:00,418.19,418.44,417.88,418.1,181497.0,408.364,408.6081,408.0612,408.2761,181497.0
2023-11-24 09:40:00,418.05,418.18,417.87,418.01,51885.0,408.2273,408.3542,408.0515,408.1882,51885.0
2023-11-24 09:50:00,418.13,418.35,418.07,418.28,30716.0,408.3054,408.5202,408.2468,408.4519,30716.0
2023-11-24 10:00:00,418.36,418.49,418.16,418.21,59867.0,408.53,408.6569,408.3347,408.3835,59867.0
2023-11-24 10:10:00,418.23,418.28,417.9,418.1,101608.0,408.403,408.4519,408.0808,408.2761,101608.0
2023-11-24 10:20:00,418.11,418.2,418.0,418.06,45746.0,408.2858,408.3737,408.1784,408.237,45746.0
2023-11-24 10:30:00,418.07,418.3,418.04,418.21,86009.0,408.2468,408.4714,408.2175,408.3835,86009.0
2023-11-24 10:40:00,418.18,418.28,418.1,418.14,38490.0,408.3542,408.4519,408.2761,408.3151,38490.0
2023-11-24 10:50:00,418.12,418.25,417.84,418.17,39874.0,408.2956,408.4226,408.0222,408.3444,39874.0
2023-11-24 11:00:00,418.2,418.29,418.04,418.2,29904.0,408.3737,408.4616,408.2175,408.3737,29904.0
2023-11-24 11:10:00,418.22,418.3,418.16,418.18,36532.0,408.3933,408.4714,408.3347,408.3542,36532.0
2023-11-24 11:20:00,418.22,418.26,418.0,418.14,27229.0,408.3933,408.4323,408.1784,408.3151,27229.0
2023-11-24 11:30:00,418.17,418.19,418.0,418.01,34556.0,408.3444,408.364,408.1784,408.1882,34556.0
2023-11-24 11:40:00,418.01,418.12,418.0,418.01,26424.0,408.1882,408.2956,408.1784,408.1882,26424.0
2023-11-24 11:50:00,418.03,418.11,417.97,418.01,10060.0,408.2077,408.2858,408.1491,408.1882,10060.0
2023-11-24 12:00:00,418.04,418.14,417.95,418.08,33222.0,408.2175,408.3151,408.1296,408.2565,33222.0
2023-11-24 12:10:00,418.05,418.2,418.05,418.18,28467.0,408.2273,408.3737,408.2273,408.3542,28467.0
2023-11-24 12:20:00,418.19,418.2,417.96,417.96,22174.0,408.364,408.3737,408.1394,408.1394,22174.0
2023-11-24 12:30:00,417.95,418.14,417.94,418.13,40022.0,408.1296,408.3151,408.1198,408.3054,40022.0
2023-11-24 12:40:00,418.15,418.19,417.97,418.05,24305.0,408.3249,408.364,408.1491,408.2273,24305.0
2023-11-24 12:50:00,418.05,418.38,417.99,418.33,64922.0,408.2273,408.5495,408.1687,408.5007,64922.0
2023-11-27 09:30:00,417.79,418.31,417.26,417.57,282513.0,407.9734,408.4811,407.4558,407.7585,282513.0
2023-11-27 09:40:00,417.54,417.61,417.36,417.46,78505.0,407.7292,407.7976,407.5535,407.6511,78505.0
2023-11-27 09:50:00,417.43,417.63,417.23,417.62,68656.0,407.6218,407.8171,407.4265,407.8074,68656.0
2023-11-27 10:00:00,417.64,418.15,417.62,418.15,59969.0,407.8269,408.3249,407.8074,408.3249,59969.0
2023-11-27 10:10:00,418.2,418.24,417.69,417.71,69165.0,408.3737,408.4128,407.8757,407.8952,69165.0
2023-11-27 10:20:00,417.73,417.9,417.39,417.71,75553.0,407.9148,408.0808,407.5828,407.8952,75553.0
2023-11-27 10:30:00,417.74,418.15,417.73,417.93,52662.0,407.9245,408.3249,407.9148,408.1101,52662.0
2023-11-27 10:40:00,417.94,418.09,417.84,417.98,50763.0,408.1198,408.2663,408.0222,408.1589,50763.0
2023-11-27 10:50:00,417.95,418.06,417.85,417.89,31611.0,408.1296,408.237,408.032,408.071,31611.0
2023-11-27 11:00:00,417.89,417.89,417.38,417.69,50512.0,408.071,408.071,407.573,407.8757,50512.0
2023-11-27 11:10:00,417.69,417.74,417.46,417.66,40951.0,407.8757,407.9245,407.6511,407.8464,40951.0
2023-11-27 11:20:00,417.69,417.96,417.6,417.96,38769.0,407.8757,408.1394,407.7878,408.1394,38769.0
2023-11-27 11:30:00,417.94,418.02,417.69,417.88,72718.0,408.1198,408.198,407.8757,408.0612,72718.0
2023-11-27 11:40:00,417.96,418.04,417.76,417.99,57667.0,408.1394,408.2175,407.9441,408.1687,57667.0
2023-11-27 11:50:00,417.99,418.42,417.95,418.12,89134.0,408.1687,408.5886,408.1296,408.2956,89134.0
2023-11-27 12:00:00,418.12,418.29,418.0,418.22,54154.0,408.2956,408.4616,408.1784,408.3933,54154.0
2023-11-27 12:10:00,418.22,418.27,418.03,418.19,44057.0,408.3933,408.4421,408.2077,408.364,44057.0
2023-11-27 12:20:00,418.17,418.17,417.89,418.04,39469.0,408.3444,408.3444,408.071,408.2175,39469.0
2023-11-27 12:30:00,418.04,418.17,417.98,418.05,48685.0,408.2175,408.3444,408.1589,408.2273,48685.0
2023-11-27 12:40:00,418.06,418.3,418.06,418.24,28020.0,408.237,408.4714,408.237,408.4128,28020.0
2023-11-27 12:50:00,418.19,418.3,418.15,418.24,24478.0,408.364,408.4714,408.3249,408.4128,24478.0
2023-11-27 13:00:00,418.25,418.43,418.08,418.33,52989.0,408.4226,408.5983,408.2565,408.5007,52989.0
2023-11-27 13:10:00,418.31,418.53,418.31,418.34,44623.0,408.4811,408.696,408.4811,408.5104,44623.0
2023-11-27 13:20:00,418.33,418.33,418.13,418.28,36273.0,408.5007,408.5007,408.3054,408.4519,36273.0
2023-11-27 13:30:00,418.3,418.42,418.17,418.19,40119.0,408.4714,408.5886,408.3444,408.364,40119.0
2023-11-27 13:40:00,418.18,418.28,418.1,418.19,51090.0,408.3542,408.4519,408.2761,408.364,51090.0
2023-11-27 13:50:00,418.18,418.23,418.05,418.19,30064.0,408.3542,408.403,408.2273,408.364,30064.0
2023-11-27 14:00:00,418.21,418.33,418.15,418.19,29829.0,408.3835,408.5007,408.3249,408.364,29829.0
2023-11-27 14:10:00,418.21,418.24,418.05,418.05,21307.0,408.3835,408.4128,408.2273,408.2273,21307.0
2023-11-27 14:20:00,418.04,418.12,417.98,418.06,32148.0,408.2175,408.2956,408.1589,408.237,32148.0
2023-11-27 14:30:00,418.07,418.09,417.91,417.91,32412.0,408.2468,408.2663,408.0905,408.0905,32412.0
2023-11-27 14:40:00,417.9,417.92,417.28,417.44,65281.0,408.0808,408.1003,407.4753,407.6316,65281.0
2023-11-27 14:50:00,417.46,417.74,417.44,417.74,24232.0,407.6511,407.9245,407.6316,407.9245,24232.0
2023-11-27 15:00:00,417.75,417.82,417.67,417.74,70324.0,407.9343,408.0027,407.8562,407.9245,70324.0
2023-11-27 15:10:00,417.75,417.87,417.59,417.86,100394.0,407.9343,408.0515,407.7781,408.0417,100394.0
2023-11-27 15:20:00,417.86,418.05,417.85,418.03,98437.0,408.0417,408.2273,408.032,408.2077,98437.0
2023-11-27 15:30:00,418.05,418.34,417.96,418.25,108516.0,408.2273,408.5104,408.1394,408.4226,108516.0
2023-11-27 15:40:00,418.25,418.3,417.88,417.88,177827.0,408.4226,408.4714,408.0612,408.0612,177827.0
2023-11-27 15:50:00,417.88,418.06,417.49,417.61,416646.0,408.0612,408.237,407.6804,407.7976,416646.0
2023-11-28 09:30:00,417.23,417.36,416.89,417.07,144640.0,407.4265,407.5535,407.0945,407.2703,144640.0
2023-11-28 09:40:00,417.05,417.15,416.71,417.03,41784.0,407.2508,407.3484,406.9187,407.2312,41784.0
2023-11-28 09:50:00,417.02,417.04,416.71,416.78,55957.0,407.2215,407.241,406.9187,406.9871,55957.0
2023-11-28 10:00:00,416.81,417.22,416.79,417.04,70127.0,407.0164,407.4168,406.9969,407.241,70127.0
2023-11-28 10:10:00,417.08,417.33,416.8,417.3,49607.0,407.28,407.5242,407.0066,407.4949,49607.0
2023-11-28 10:20:00,417.31,417.41,417.17,417.22,49296.0,407.5046,407.6023,407.3679,407.4168,49296.0
2023-11-28 10:30:00,417.17,417.66,417.11,417.62,55562.0,407.3679,407.8464,407.3093,407.8074,55562.0
2023-11-28 10:40:00,417.61,418.45,417.61,418.05,112585.0,407.7976,408.6179,407.7976,408.2273,112585.0
2023-11-28 10:50:00,418.05,418.27,417.79,418.24,43127.0,408.2273,408.4421,407.9734,408.4128,43127.0
2023-11-28 11:00:00,418.25,418.37,418.06,418.18,102066.0,408.4226,408.5397,408.237,408.3542,102066.0
2023-11-28 11:10:00,418.16,418.38,418.01,418.32,32882.0,408.3347,408.5495,408.1882,408.4909,32882.0
2023-11-28 11:20:00,418.33,418.7,418.28,418.61,55440.0,408.5007,408.862,408.4519,408.7741,55440.0
2023-11-28 11:30:00,418.61,419.22,418.58,419.12,57105.0,408.7741,409.3698,408.7448,409.2721,57105.0
2023-11-28 11:40:00,419.11,419.25,418.93,419.13,63813.0,409.2623,409.3991,409.0866,409.2819,63813.0
2023-11-28 11:50:00,419.13,419.15,418.9,419.0,61737.0,409.2819,409.3014,409.0573,409.1549,61737.0
2023-11-28 12:00:00,419.01,419.05,418.64,418.78,60130.0,409.1647,409.2038,408.8034,408.9401,60130.0
2023-11-28 12:10:00,418.78,418.89,418.48,418.52,55819.0,408.9401,409.0475,408.6472,408.6862,55819.0
2023-11-28 12:20:00,418.52,418.6,418.41,418.46,78886.0,408.6862,408.7643,408.5788,408.6276,78886.0
2023-11-28 12:30:00,418.42,418.43,417.89,418.23,60486.0,408.5886,408.5983,408.071,408.403,60486.0
2023-11-28 12:40:00,418.24,418.27,417.96,418.02,26949.0,408.4128,408.4421,408.1394,408.198,26949.0
2023-11-28 12:50:00,417.96,418.07,417.72,417.99,38662.0,408.1394,408.2468,407.905,408.1687,38662.0
2023-11-28 13:00:00,417.98,417.98,416.99,417.48,112950.0,408.1589,408.1589,407.1922,407.6706,112950.0
2023-11-28 13:10:00,417.52,417.52,416.97,417.34,55555.0,407.7097,407.7097,407.1726,407.5339,55555.0
2023-11-28 13:20:00,417.34,417.7,417.25,417.65,63952.0,407.5339,407.8855,407.4461,407.8367,63952.0
2023-11-28 13:30:00,417.66,417.76,417.56,417.66,80803.0,407.8464,407.9441,407.7488,407.8464,80803.0
2023-11-28 13:40:00,417.67,417.88,417.6,417.77,43361.0,407.8562,408.0612,407.7878,407.9538,43361.0
2023-11-28 13:50:00,417.75,417.85,417.46,417.52,40239.0,407.9343,408.032,407.6511,407.7097,40239.0
2023-11-28 14:00:00,417.53,417.66,417.35,417.41,78875.0,407.7195,407.8464,407.5437,407.6023,78875.0
2023-11-28 14:10:00,417.46,417.69,417.39,417.44,37260.0,407.6511,407.8757,407.5828,407.6316,37260.0
2023-11-28 14:20:00,417.48,417.67,417.33,417.38,45693.0,407.6706,407.8562,407.5242,407.573,45693.0
2023-11-28 14:30:00,417.37,417.73,417.13,417.67,52021.0,407.5632,407.9148,407.3289,407.8562,52021.0
2023-11-28 14:40:00,417.69,417.78,417.57,417.73,38150.0,407.8757,407.9636,407.7585,407.9148,38150.0
2023-11-28 14:50:00,417.74,418.02,417.74,417.86,56721.0,407.9245,408.198,407.9245,408.0417,56721.0
2023-11-28 15:00:00,417.86,417.9,417.67,417.68,35824.0,408.0417,408.0808,407.8562,407.8659,35824.0
2023-11-28 15:10:00,417.74,417.81,417.54,417.57,54581.0,407.9245,407.9929,407.7292,407.7585,54581.0
2023-11-28 15:20:00,417.56,417.59,417.16,417.54,62347.0,407.7488,407.7781,407.3582,407.7292,62347.0
2023-11-28 15:30:00,417.5,417.6,417.39,417.47,54200.0,407.6902,407.7878,407.5828,407.6609,54200.0
2023-11-28 15:40:00,417.48,417.97,417.42,417.93,82772.0,407.6706,408.1491,407.6121,408.1101,82772.0
2023-11-28 15:50:00,417.95,418.18,417.68,417.97,174967.0,408.1296,408.3542,407.8659,408.1491,174967.0
2023-11-29 09:30:00,420.06,420.85,419.94,420.66,225690.0,410.19,410.9615,410.0728,410.7759,225690.0
2023-11-29 09:40:00,420.66,420.85,420.45,420.77,78819.0,410.7759,410.9615,410.5709,410.8833,78819.0
2023-11-29 09:50:00,420.8,421.12,420.55,420.95,104474.0,410.9126,411.2251,410.6685,411.0591,104474.0
2023-11-29 10:00:00,420.97,421.07,419.73,419.83,112421.0,411.0786,411.1763,409.8678,409.9654,112421.0
2023-11-29 10:10:00,419.8,419.8,419.42,419.42,71492.0,409.9361,409.9361,409.5651,409.5651,71492.0
2023-11-29 10:20:00,419.4,419.62,419.11,419.45,83223.0,409.5455,409.7604,409.2623,409.5944,83223.0
2023-11-29 10:30:00,419.44,419.59,419.19,419.3,56741.0,409.5846,409.7311,409.3405,409.4479,56741.0
2023-11-29 10:40:00,419.35,419.41,419.11,419.32,57742.0,409.4967,409.5553,409.2623,409.4674,57742.0
2023-11-29 10:50:00,419.32,419.82,419.32,419.54,45029.0,409.4674,409.9557,409.4674,409.6822,45029.0
2023-11-29 11:00:00,419.56,419.69,419.08,419.08,70299.0,409.7018,409.8287,409.2331,409.2331,70299.0
2023-11-29 11:10:00,419.08,419.14,418.25,418.55,76954.0,409.2331,409.2916,408.4226,408.7155,76954.0
2023-11-29 11:20:00,418.52,418.56,418.18,418.21,68545.0,408.6862,408.7253,408.3542,408.3835,68545.0
2023-11-29 11:30:00,418.22,418.54,418.05,418.46,59548.0,408.3933,408.7057,408.2273,408.6276,59548.0
2023-11-29 11:40:00,418.48,418.67,418.44,418.63,61755.0,408.6472,408.8327,408.6081,408.7936,61755.0
2023-11-29 11:50:00,418.61,418.81,418.45,418.79,34300.0,408.7741,408.9694,408.6179,408.9499,34300.0
2023-11-29 12:00:00,418.78,418.89,418.6,418.82,43241.0,408.9401,409.0475,408.7643,408.9792,43241.0
2023-11-29 12:10:00,418.89,419.03,418.78,418.99,61643.0,409.0475,409.1842,408.9401,409.1452,61643.0
2023-11-29 12:20:00,418.97,419.19,418.95,419.17,66912.0,409.1256,409.3405,409.1061,409.3209,66912.0
2023-11-29 12:30:00,419.2,419.27,419.1,419.25,43645.0,409.3502,409.4186,409.2526,409.3991,43645.0
2023-11-29 12:40:00,419.25,419.31,419.15,419.22,49716.0,409.3991,409.4576,409.3014,409.3698,49716.0
2023-11-29 12:50:00,419.26,419.34,419.15,419.27,50150.0,409.4088,409.4869,409.3014,409.4186,50150.0
2023-11-29 13:00:00,419.31,419.41,418.97,419.17,64139.0,409.4576,409.5553,409.1256,409.3209,64139.0
2023-11-29 13:10:00,419.18,419.2,418.85,418.93,57879.0,409.3307,409.3502,409.0085,409.0866,57879.0
2023-11-29 13:20:00,418.92,419.3,418.89,419.29,53163.0,409.0768,409.4479,409.0475,409.4381,53163.0
2023-11-29 13:30:00,419.28,419.28,418.74,419.11,61764.0,409.4284,409.4284,408.901,409.2623,61764.0
2023-11-29 13:40:00,419.1,419.21,418.98,419.1,46573.0,409.2526,409.36,409.1354,409.2526,46573.0
2023-11-29 13:50:00,419.1,419.21,419.05,419.08,29776.0,409.2526,409.36,409.2038,409.2331,29776.0
2023-11-29 14:00:00,419.1,419.22,418.85,419.13,51439.0,409.2526,409.3698,409.0085,409.2819,51439.0
2023-11-29 14:10:00,419.16,419.31,419.04,419.06,62156.0,409.3112,409.4576,409.194,409.2135,62156.0
2023-11-29 14:20:00,419.05,419.22,418.88,418.9,57740.0,409.2038,409.3698,409.0378,409.0573,57740.0
2023-11-29 14:30:00,418.9,418.9,418.23,418.25,79207.0,409.0573,409.0573,408.403,408.4226,79207.0
2023-11-29 14:40:00,418.25,418.52,418.17,418.49,48172.0,408.4226,408.6862,408.3444,408.6569,48172.0
2023-11-29 14:50:00,418.45,418.6,418.39,418.58,52151.0,408.6179,408.7643,408.5593,408.7448,52151.0
2023-11-29 15:00:00,418.58,418.62,418.32,418.48,77944.0,408.7448,408.7839,408.4909,408.6472,77944.0
2023-11-29 15:10:00,418.49,418.49,417.77,417.96,72076.0,408.6569,408.6569,407.9538,408.1394,72076.0
2023-11-29 15:20:00,417.93,417.95,417.51,417.57,91065.0,408.1101,408.1296,407.6999,407.7585,91065.0
2023-11-29 15:30:00,417.56,417.67,417.41,417.42,68915.0,407.7488,407.8562,407.6023,407.6121,68915.0
2023-11-29 15:40:00,417.45,417.76,417.36,417.75,92041.0,407.6414,407.9441,407.5535,407.9343,92041.0
2023-11-29 15:50:00,417.73,417.81,417.53,417.77,261855.0,407.9148,407.9929,407.7195,407.9538,261855.0
2023-11-30 09:30:00,418.54,418.74,417.69,417.74,284721.0,408.7057,408.901,407.8757,407.9245,284721.0
2023-11-30 09:40:00,417.72,417.98,417.31,417.6,110321.0,407.905,408.1589,407.5046,407.7878,110321.0
2023-11-30 09:50:00,417.59,418.37,417.59,418.22,170525.0,407.7781,408.5397,407.7781,408.3933,170525.0
2023-11-30 10:00:00,418.27,418.31,417.42,417.65,119878.0,408.4421,408.4811,407.6121,407.8367,119878.0
2023-11-30 10:10:00,417.65,418.61,417.49,418.25,92268.0,407.8367,408.7741,407.6804,408.4226,92268.0
2023-11-30 10:20:00,418.3,418.48,417.89,417.91,110451.0,408.4714,408.6472,408.071,408.0905,110451.0
2023-11-30 10:30:00,417.95,418.4,417.4,417.52,61354.0,408.1296,408.569,407.5925,407.7097,61354.0
2023-11-30 10:40:00,417.52,417.77,417.18,417.34,80519.0,407.7097,407.9538,407.3777,407.5339,80519.0
2023-11-30 10:50:00,417.27,418.03,417.27,418.03,54918.0,407.4656,408.2077,407.4656,408.2077,54918.0
2023-11-30 11:00:00,418.0,418.18,417.66,417.73,71408.0,408.1784,408.3542,407.8464,407.9148,71408.0
2023-11-30 11:10:00,417.72,417.97,417.5,417.54,70806.0,407.905,408.1491,407.6902,407.7292,70806.0
2023-11-30 11:20:00,417.49,417.91,417.4,417.55,65474.0,407.6804,408.0905,407.5925,407.739,65474.0
2023-11-30 11:30:00,417.52,417.61,417.24,417.26,54757.0,407.7097,407.7976,407.4363,407.4558,54757.0
2023-11-30 11:40:00,417.26,417.38,417.0,417.26,64004.0,407.4558,407.573,407.2019,407.4558,64004.0
2023-11-30 11:50:00,417.31,417.49,416.97,416.99,53094.0,407.5046,407.6804,407.1726,407.1922,53094.0
2023-11-30 12:00:00,416.98,417.53,416.84,417.44,64973.0,407.1824,407.7195,407.0457,407.6316,64973.0
2023-11-30 12:10:00,417.48,417.5,416.82,416.92,45726.0,407.6706,407.6902,407.0262,407.1238,45726.0
2023-11-30 12:20:00,416.88,416.88,416.72,416.77,18186.0,407.0847,407.0847,406.9285,406.9773,18186.0
2023-11-30 12:30:00,416.77,417.03,416.7,416.9,35214.0,406.9773,407.2312,406.909,407.1043,35214.0
2023-11-30 12:40:00,416.92,417.46,416.86,417.35,35761.0,407.1238,407.6511,407.0652,407.5437,35761.0
2023-11-30 12:50:00,417.36,417.45,417.14,417.27,49568.0,407.5535,407.6414,407.3386,407.4656,49568.0
2023-11-30 13:00:00,417.24,417.25,416.83,416.86,130378.0,407.4363,407.4461,407.0359,407.0652,130378.0
2023-11-30 13:10:00,416.87,417.14,416.86,417.04,42358.0,407.075,407.3386,407.0652,407.241,42358.0
2023-11-30 13:20:00,417.04,417.29,416.82,416.84,44212.0,407.241,407.4851,407.0262,407.0457,44212.0
2023-11-30 13:30:00,416.84,417.19,416.57,417.13,57726.0,407.0457,407.3875,406.782,407.3289,57726.0
2023-11-30 13:40:00,417.15,417.19,416.85,416.9,64764.0,407.3484,407.3875,407.0555,407.1043,64764.0
2023-11-30 13:50:00,416.92,417.09,416.69,417.09,52548.0,407.1238,407.2898,406.8992,407.2898,52548.0
2023-11-30 14:00:00,417.08,417.35,417.07,417.32,68611.0,407.28,407.5437,407.2703,407.5144,68611.0
2023-11-30 14:10:00,417.33,417.66,417.32,417.53,75592.0,407.5242,407.8464,407.5144,407.7195,75592.0
2023-11-30 14:20:00,417.52,417.61,417.41,417.49,77704.0,407.7097,407.7976,407.6023,407.6804,77704.0
2023-11-30 14:30:00,417.5,417.73,417.31,417.69,54099.0,407.6902,407.9148,407.5046,407.8757,54099.0
2023-11-30 14:40:00,417.67,418.12,417.66,418.12,42860.0,407.8562,408.2956,407.8464,408.2956,42860.0
2023-11-30 14:50:00,418.13,418.22,417.99,418.17,45927.0,408.3054,408.3933,408.1687,408.3444,45927.0
2023-11-30 15:00:00,418.19,418.2,417.54,417.56,66727.0,408.364,408.3737,407.7292,407.7488,66727.0
2023-11-30 15:10:00,417.57,417.75,417.46,417.56,69078.0,407.7585,407.9343,407.6511,407.7488,69078.0
2023-11-30 15:20:00,417.55,417.61,417.02,417.28,41691.0,407.739,407.7976,407.2215,407.4753,41691.0
2023-11-30 15:30:00,417.28,417.71,417.21,417.64,71529.0,407.4753,407.8952,407.407,407.8269,71529.0
2023-11-30 15:40:00,417.66,418.47,417.65,418.12,128946.0,407.8464,408.6374,407.8367,408.2956,128946.0
2023-11-30 15:50:00,418.14,419.7,418.13,419.31,592806.0,408.3151,409.8385,408.3054,409.4576,592806.0
2023-12-01 09:30:00,418.83,418.83,418.25,418.8,229959.0,408.9889,408.9889,408.4226,408.9596,229959.0
2023-12-01 09:40:00,418.82,419.2,418.77,419.04,99214.0,408.9792,409.3502,408.9303,409.194,99214.0
2023-12-01 09:50:00,419.05,419.21,418.85,419.12,53938.0,409.2038,409.36,409.0085,409.2721,53938.0
2023-12-01 10:00:00,419.14,420.05,418.98,419.66,136275.0,409.2916,410.1803,409.1354,409.7994,136275.0
2023-12-01 10:10:00,419.63,419.75,418.83,419.25,79102.0,409.7701,409.8873,408.9889,409.3991,79102.0
2023-12-01 10:20:00,419.29,419.32,418.65,418.72,75116.0,409.4381,409.4674,408.8132,408.8815,75116.0
2023-12-01 10:30:00,418.71,419.29,418.41,418.99,78100.0,408.8717,409.4381,408.5788,409.1452,78100.0
2023-12-01 10:40:00,419.03,419.41,418.89,419.33,59747.0,409.1842,409.5553,409.0475,409.4772,59747.0
2023-12-01 10:50:00,419.33,419.46,419.16,419.3,30208.0,409.4772,409.6041,409.3112,409.4479,30208.0
2023-12-01 11:00:00,419.28,419.67,418.47,419.46,144529.0,409.4284,409.8092,408.6374,409.6041,144529.0
2023-12-01 11:10:00,419.62,420.39,419.55,420.05,140535.0,409.7604,410.5123,409.692,410.1803,140535.0
2023-12-01 11:20:00,419.98,420.44,419.58,420.34,70534.0,410.1119,410.5611,409.7213,410.4634,70534.0
2023-12-01 11:30:00,420.29,420.69,419.79,420.24,89693.0,410.4146,410.8052,409.9264,410.3658,89693.0
2023-12-01 11:40:00,420.22,421.13,420.21,420.84,211746.0,410.3463,411.2349,410.3365,410.9517,211746.0
2023-12-01 11:50:00,420.87,421.54,420.78,421.16,133195.0,410.981,411.6353,410.8931,411.2642,133195.0
2023-12-01 12:00:00,421.17,421.69,421.0,421.41,95190.0,411.2739,411.7817,411.1079,411.5083,95190.0
2023-12-01 12:10:00,421.4,421.68,421.23,421.32,75954.0,411.4985,411.772,411.3325,411.4204,75954.0
2023-12-01 12:20:00,421.3,421.73,421.13,421.7,98588.0,411.4009,411.8208,411.2349,411.7915,98588.0
2023-12-01 12:30:00,421.69,422.0,421.51,421.82,109609.0,411.7817,412.0844,411.606,411.9087,109609.0
2023-12-01 12:40:00,421.78,422.23,421.72,422.23,69288.0,411.8696,412.309,411.811,412.309,69288.0
2023-12-01 12:50:00,422.16,422.37,422.09,422.19,36270.0,412.2407,412.4457,412.1723,412.27,36270.0
2023-12-01 13:00:00,422.22,422.22,421.67,421.85,75611.0,412.2993,412.2993,411.7622,411.938,75611.0
2023-12-01 13:10:00,421.83,421.9,421.44,421.68,58057.0,411.9184,411.9868,411.5376,411.772,58057.0
2023-12-01 13:20:00,421.73,421.85,421.38,421.39,56593.0,411.8208,411.938,411.479,411.4888,56593.0
2023-12-01 13:30:00,421.35,421.54,421.16,421.25,74571.0,411.4497,411.6353,411.2642,411.3521,74571.0
2023-12-01 13:40:00,421.18,421.48,421.04,421.26,73440.0,411.2837,411.5767,411.147,411.3618,73440.0
2023-12-01 13:50:00,421.29,421.4,421.13,421.16,46325.0,411.3911,411.4985,411.2349,411.2642,46325.0
2023-12-01 14:00:00,421.16,421.41,421.04,421.05,69257.0,411.2642,411.5083,411.147,411.1568,69257.0
2023-12-01 14:10:00,421.07,421.57,421.06,421.34,43873.0,411.1763,411.6645,411.1665,411.44,43873.0
2023-12-01 14:20:00,421.33,421.62,421.25,421.55,49964.0,411.4302,411.7134,411.3521,411.645,49964.0
2023-12-01 14:30:00,421.53,421.64,421.42,421.61,38552.0,411.6255,411.7329,411.5181,411.7036,38552.0
2023-12-01 14:40:00,421.62,421.65,421.31,421.6,53290.0,411.7134,411.7427,411.4107,411.6938,53290.0
2023-12-01 14:50:00,421.56,421.85,421.53,421.85,43665.0,411.6548,411.938,411.6255,411.938,43665.0
2023-12-01 15:00:00,421.83,421.89,421.22,421.53,53370.0,411.9184,411.977,411.3228,411.6255,53370.0
2023-12-01 15:10:00,421.51,421.76,421.44,421.54,69844.0,411.606,411.8501,411.5376,411.6353,69844.0
2023-12-01 15:20:00,421.54,421.81,421.37,421.79,48133.0,411.6353,411.8989,411.4692,411.8794,48133.0
2023-12-01 15:30:00,421.79,421.91,421.6,421.62,84144.0,411.8794,411.9966,411.6938,411.7134,84144.0
2023-12-01 15:40:00,421.62,421.76,421.55,421.74,121011.0,411.7134,411.8501,411.645,411.8306,121011.0
2023-12-01 15:50:00,421.73,422.06,421.4,421.79,254674.0,411.8208,412.143,411.4985,411.8794,254674.0
2023-12-04 09:30:00,418.65,419.47,418.57,419.33,261578.0,408.8132,409.6139,408.735,409.4772,261578.0
2023-12-04 09:40:00,419.32,419.71,419.25,419.63,44493.0,409.4674,409.8483,409.3991,409.7701,44493.0
2023-12-04 09:50:00,419.62,419.78,418.96,419.0,329211.0,409.7604,409.9166,409.1159,409.1549,329211.0
2023-12-04 10:00:00,419.06,419.29,418.73,419.15,99403.0,409.2135,409.4381,408.8913,409.3014,99403.0
2023-12-04 10:10:00,419.1,419.28,418.62,418.69,87350.0,409.2526,409.4284,408.7839,408.8522,87350.0
2023-12-04 10:20:00,418.66,418.83,417.79,417.92,115306.0,408.8229,408.9889,407.9734,408.1003,115306.0
2023-12-04 10:30:00,417.89,418.13,417.69,417.89,100725.0,408.071,408.3054,407.8757,408.071,100725.0
2023-12-04 10:40:00,417.9,418.02,417.8,417.89,63067.0,408.0808,408.198,407.9831,408.071,63067.0
2023-12-04 10:50:00,417.88,417.88,417.5,417.66,80096.0,408.0612,408.0612,407.6902,407.8464,80096.0
2023-12-04 11:00:00,417.66,417.81,417.56,417.72,68908.0,407.8464,407.9929,407.7488,407.905,68908.0
2023-12-04 11:10:00,417.72,418.09,417.58,418.0,87266.0,407.905,408.2663,407.7683,408.1784,87266.0
2023-12-04 11:20:00,418.02,418.23,417.86,418.14,67419.0,408.198,408.403,408.0417,408.3151,67419.0
2023-12-04 11:30:00,418.13,418.23,417.97,418.13,44421.0,408.3054,408.403,408.1491,408.3054,44421.0
2023-12-04 11:40:00,418.16,418.6,418.14,418.46,42935.0,408.3347,408.7643,408.3151,408.6276,42935.0
2023-12-04 11:50:00,418.49,419.03,418.49,418.97,63033.0,408.6569,409.1842,408.6569,409.1256,63033.0
2023-12-04 12:00:00,418.99,419.17,418.8,419.08,112137.0,409.1452,409.3209,408.9596,409.2331,112137.0
2023-12-04 12:10:00,419.08,419.28,418.95,419.09,38231.0,409.2331,409.4284,409.1061,409.2428,38231.0
2023-12-04 12:20:00,419.09,419.4,418.98,419.25,81715.0,409.2428,409.5455,409.1354,409.3991,81715.0
2023-12-04 12:30:00,419.25,419.63,419.19,419.46,56402.0,409.3991,409.7701,409.3405,409.6041,56402.0
2023-12-04 12:40:00,419.45,419.58,419.4,419.48,24819.0,409.5944,409.7213,409.5455,409.6237,24819.0
2023-12-04 12:50:00,419.46,419.67,419.43,419.64,29968.0,409.6041,409.8092,409.5748,409.7799,29968.0
2023-12-04 13:00:00,419.62,419.63,419.29,419.34,38951.0,409.7604,409.7701,409.4381,409.4869,38951.0
2023-12-04 13:10:00,419.35,419.44,419.3,419.39,42714.0,409.4967,409.5846,409.4479,409.5358,42714.0
2023-12-04 13:20:00,419.41,419.45,418.87,418.89,50876.0,409.5553,409.5944,409.028,409.0475,50876.0
2023-12-04 13:30:00,418.85,419.25,418.8,419.08,66279.0,409.0085,409.3991,408.9596,409.2331,66279.0
2023-12-04 13:40:00,419.13,419.18,418.97,419.04,40637.0,409.2819,409.3307,409.1256,409.194,40637.0
2023-12-04 13:50:00,419.04,419.16,418.88,418.9,35941.0,409.194,409.3112,409.0378,409.0573,35941.0
2023-12-04 14:00:00,418.9,419.01,418.55,418.68,47431.0,409.0573,409.1647,408.7155,408.8425,47431.0
2023-12-04 14:10:00,418.65,419.1,418.64,418.96,76910.0,408.8132,409.2526,408.8034,409.1159,76910.0
2023-12-04 14:20:00,418.94,419.04,418.76,418.86,35270.0,409.0963,409.194,408.9206,409.0182,35270.0
2023-12-04 14:30:00,418.88,419.11,418.71,418.93,57820.0,409.0378,409.2623,408.8717,409.0866,57820.0
2023-12-04 14:40:00,418.94,419.17,418.88,419.11,73196.0,409.0963,409.3209,409.0378,409.2623,73196.0
2023-12-04 14:50:00,419.11,419.18,418.96,418.99,37330.0,409.2623,409.3307,409.1159,409.1452,37330.0
2023-12-04 15:00:00,419.0,419.13,418.72,418.84,57494.0,409.1549,409.2819,408.8815,408.9987,57494.0
2023-12-04 15:10:00,418.83,419.0,418.73,419.0,86742.0,408.9889,409.1549,408.8913,409.1549,86742.0
2023-12-04 15:20:00,419.05,419.13,418.82,419.01,94467.0,409.2038,409.2819,408.9792,409.1647,94467.0
2023-12-04 15:30:00,419.05,419.25,418.84,419.17,89563.0,409.2038,409.3991,408.9987,409.3209,89563.0
2023-12-04 15:40:00,419.17,419.59,419.14,419.53,111811.0,409.3209,409.7311,409.2916,409.6725,111811.0
2023-12-04 15:50:00,419.53,419.87,419.53,419.63,556195.0,409.6725,410.0045,409.6725,409.7701,556195.0
2023-12-05 09:30:00,418.34,418.56,418.06,418.12,172630.0,408.5104,408.7253,408.237,408.2956,172630.0
2023-12-05 09:40:00,418.16,418.53,418.0,418.47,72486.0,408.3347,408.696,408.1784,408.6374,72486.0
2023-12-05 09:50:00,418.44,418.8,418.36,418.52,56902.0,408.6081,408.9596,408.53,408.6862,56902.0
2023-12-05 10:00:00,418.48,419.94,418.48,419.29,178526.0,408.6472,410.0728,408.6472,409.4381,178526.0
2023-12-05 10:10:00,419.29,419.45,418.9,419.32,61451.0,409.4381,409.5944,409.0573,409.4674,61451.0
2023-12-05 10:20:00,419.3,419.86,418.81,419.35,83623.0,409.4479,409.9947,408.9694,409.4967,83623.0
2023-12-05 10:30:00,419.36,419.59,419.19,419.54,54523.0,409.5065,409.7311,409.3405,409.6822,54523.0
2023-12-05 10:40:00,419.53,420.1,419.39,420.09,51801.0,409.6725,410.2291,409.5358,410.2193,51801.0
2023-12-05 10:50:00,420.02,420.31,419.96,420.3,49803.0,410.151,410.4342,410.0924,410.4244,49803.0
2023-12-05 11:00:00,420.32,420.47,420.14,420.14,56406.0,410.4439,410.5904,410.2681,410.2681,56406.0
2023-12-05 11:10:00,420.16,420.23,418.72,418.84,80641.0,410.2877,410.356,408.8815,408.9987,80641.0
2023-12-05 11:20:00,418.84,419.42,418.66,419.26,50665.0,408.9987,409.5651,408.8229,409.4088,50665.0
2023-12-05 11:30:00,419.32,419.61,419.32,419.54,78682.0,409.4674,409.7506,409.4674,409.6822,78682.0
2023-12-05 11:40:00,419.6,419.65,419.33,419.49,47965.0,409.7408,409.7897,409.4772,409.6334,47965.0
2023-12-05 11:50:00,419.43,419.46,418.44,419.04,83425.0,409.5748,409.6041,408.6081,409.194,83425.0
2023-12-05 12:00:00,419.06,419.36,419.06,419.29,48471.0,409.2135,409.5065,409.2135,409.4381,48471.0
2023-12-05 12:10:00,419.34,419.42,419.17,419.17,35297.0,409.4869,409.5651,409.3209,409.3209,35297.0
2023-12-05 12:20:00,419.06,419.39,418.9,419.31,33455.0,409.2135,409.5358,409.0573,409.4576,33455.0
2023-12-05 12:30:00,419.31,419.35,418.87,418.95,45826.0,409.4576,409.4967,409.028,409.1061,45826.0
2023-12-05 12:40:00,418.95,419.01,418.32,418.77,86606.0,409.1061,409.1647,408.4909,408.9303,86606.0
2023-12-05 12:50:00,418.79,419.26,418.63,419.24,29298.0,408.9499,409.4088,408.7936,409.3893,29298.0
2023-12-05 13:00:00,419.22,419.28,418.91,419.05,38958.0,409.3698,409.4284,409.067,409.2038,38958.0
2023-12-05 13:10:00,419.15,419.4,419.04,419.35,30583.0,409.3014,409.5455,409.194,409.4967,30583.0
2023-12-05 13:20:00,419.39,419.52,419.27,419.29,38327.0,409.5358,409.6627,409.4186,409.4381,38327.0
2023-12-05 13:30:00,419.35,419.5,419.1,419.27,49438.0,409.4967,409.6432,409.2526,409.4186,49438.0
2023-12-05 13:40:00,419.26,419.5,419.0,419.15,85436.0,409.4088,409.6432,409.1549,409.3014,85436.0
2023-12-05 13:50:00,419.1,419.25,419.06,419.18,37923.0,409.2526,409.3991,409.2135,409.3307,37923.0
2023-12-05 14:00:00,419.18,419.25,418.93,419.24,29849.0,409.3307,409.3991,409.0866,409.3893,29849.0
2023-12-05 14:10:00,419.24,419.65,419.24,419.59,35026.0,409.3893,409.7897,409.3893,409.7311,35026.0
2023-12-05 14:20:00,419.61,419.62,419.33,419.44,47312.0,409.7506,409.7604,409.4772,409.5846,47312.0
2023-12-05 14:30:00,419.46,419.48,419.03,419.12,39811.0,409.6041,409.6237,409.1842,409.2721,39811.0
2023-12-05 14:40:00,419.13,419.25,419.04,419.23,35081.0,409.2819,409.3991,409.194,409.3795,35081.0
2023-12-05 14:50:00,419.21,419.66,419.18,419.63,46051.0,409.36,409.7994,409.3307,409.7701,46051.0
2023-12-05 15:00:00,419.61,419.71,419.42,419.58,45331.0,409.7506,409.8483,409.5651,409.7213,45331.0
2023-12-05 15:10:00,419.61,419.72,419.49,419.66,46537.0,409.7506,409.858,409.6334,409.7994,46537.0
2023-12-05 15:20:00,419.67,419.74,419.47,419.52,105177.0,409.8092,409.8775,409.6139,409.6627,105177.0
2023-12-05 15:30:00,419.52,419.6,419.44,419.46,105275.0,409.6627,409.7408,409.5846,409.6041,105275.0
2023-12-05 15:40:00,419.45,419.51,419.18,419.33,81898.0,409.5944,409.6529,409.3307,409.4772,81898.0
2023-12-05 15:50:00,419.32,419.59,419.11,419.59,247214.0,409.4674,409.7311,409.2623,409.7311,247214.0
2023-12-06 09:30:00,421.61,421.67,420.71,420.77,208895.0,411.7036,411.7622,410.8248,410.8833,208895.0
2023-12-06 09:40:00,420.8,421.03,420.69,420.86,154902.0,410.9126,411.1372,410.8052,410.9712,154902.0
2023-12-06 09:50:00,420.88,421.03,420.73,420.79,90321.0,410.9908,411.1372,410.8443,410.9029,90321.0
2023-12-06 10:00:00,420.86,420.97,420.35,420.95,113793.0,410.9712,411.0786,410.4732,411.0591,113793.0
2023-12-06 10:10:00,420.98,421.21,420.74,420.84,54905.0,411.0884,411.313,410.854,410.9517,54905.0
2023-12-06 10:20:00,420.8,420.81,419.71,420.0,149074.0,410.9126,410.9224,409.8483,410.1314,149074.0
2023-12-06 10:30:00,420.05,420.44,420.04,420.28,63431.0,410.1803,410.5611,410.1705,410.4049,63431.0
2023-12-06 10:40:00,420.39,420.39,420.06,420.1,50612.0,410.5123,410.5123,410.19,410.2291,50612.0
2023-12-06 10:50:00,420.08,420.31,419.92,420.13,55966.0,410.2096,410.4342,410.0533,410.2584,55966.0
2023-12-06 11:00:00,420.11,420.3,419.9,420.04,57105.0,410.2389,410.4244,410.0338,410.1705,57105.0
2023-12-06 11:10:00,420.01,420.36,419.99,420.04,57936.0,410.1412,410.483,410.1217,410.1705,57936.0
2023-12-06 11:20:00,420.05,420.2,419.58,419.78,80678.0,410.1803,410.3267,409.7213,409.9166,80678.0
2023-12-06 11:30:00,419.78,419.79,419.04,419.26,100233.0,409.9166,409.9264,409.194,409.4088,100233.0
2023-12-06 11:40:00,419.26,419.35,419.03,419.24,69102.0,409.4088,409.4967,409.1842,409.3893,69102.0
2023-12-06 11:50:00,419.22,419.72,419.18,419.71,264114.0,409.3698,409.858,409.3307,409.8483,264114.0
2023-12-06 12:00:00,419.71,419.77,419.46,419.68,36792.0,409.8483,409.9068,409.6041,409.819,36792.0
2023-12-06 12:10:00,419.69,419.79,419.27,419.27,39804.0,409.8287,409.9264,409.4186,409.4186,39804.0
2023-12-06 12:20:00,419.27,419.4,419.16,419.25,23812.0,409.4186,409.5455,409.3112,409.3991,23812.0
2023-12-06 12:30:00,419.27,419.54,419.12,419.5,75955.0,409.4186,409.6822,409.2721,409.6432,75955.0
2023-12-06 12:40:00,419.52,419.69,419.04,419.19,73857.0,409.6627,409.8287,409.194,409.3405,73857.0
2023-12-06 12:50:00,419.24,419.25,418.82,418.86,73529.0,409.3893,409.3991,408.9792,409.0182,73529.0
2023-12-06 13:00:00,418.87,419.14,418.6,418.86,70652.0,409.028,409.2916,408.7643,409.0182,70652.0
2023-12-06 13:10:00,418.88,419.17,418.88,419.17,125916.0,409.0378,409.3209,409.0378,409.3209,125916.0
2023-12-06 13:20:00,419.19,419.44,419.02,419.38,84630.0,409.3405,409.5846,409.1745,409.526,84630.0
2023-12-06 13:30:00,419.38,419.38,419.19,419.24,54367.0,409.526,409.526,409.3405,409.3893,54367.0
2023-12-06 13:40:00,419.28,419.33,419.08,419.32,78568.0,409.4284,409.4772,409.2331,409.4674,78568.0
2023-12-06 13:50:00,419.31,419.55,419.3,419.44,30857.0,409.4576,409.692,409.4479,409.5846,30857.0
2023-12-06 14:00:00,419.45,419.5,419.28,419.39,36534.0,409.5944,409.6432,409.4284,409.5358,36534.0
2023-12-06 14:10:00,419.36,419.43,419.09,419.1,41593.0,409.5065,409.5748,409.2428,409.2526,41593.0
2023-12-06 14:20:00,419.1,419.18,418.91,418.95,36971.0,409.2526,409.3307,409.067,409.1061,36971.0
2023-12-06 14:30:00,418.95,419.36,418.95,419.21,35072.0,409.1061,409.5065,409.1061,409.36,35072.0
2023-12-06 14:40:00,419.22,419.32,419.1,419.22,44641.0,409.3698,409.4674,409.2526,409.3698,44641.0
2023-12-06 14:50:00,419.27,419.27,418.86,418.86,107830.0,409.4186,409.4186,409.0182,409.0182,107830.0
2023-12-06 15:00:00,418.8,418.91,418.7,418.83,51003.0,408.9596,409.067,408.862,408.9889,51003.0
2023-12-06 15:10:00,418.78,418.79,418.36,418.45,78761.0,408.9401,408.9499,408.53,408.6179,78761.0
2023-12-06 15:20:00,418.44,418.45,417.96,418.09,96497.0,408.6081,408.6179,408.1394,408.2663,96497.0
2023-12-06 15:30:00,418.09,418.28,417.81,417.83,90397.0,408.2663,408.4519,407.9929,408.0124,90397.0
2023-12-06 15:40:00,417.83,418.2,417.82,418.03,104521.0,408.0124,408.3737,408.0027,408.2077,104521.0
2023-12-06 15:50:00,418.03,418.03,417.46,417.84,227479.0,408.2077,408.2077,407.6511,408.0222,227479.0
2023-12-07 09:30:00,419.81,420.15,419.63,419.94,206613.0,409.9459,410.2779,409.7701,410.0728,206613.0
2023-12-07 09:40:00,419.92,420.07,419.47,419.49,51498.0,410.0533,410.1998,409.6139,409.6334,51498.0
2023-12-07 09:50:00,419.53,419.88,419.28,419.44,68823.0,409.6725,410.0143,409.4284,409.5846,68823.0
2023-12-07 10:00:00,419.43,420.0,419.41,419.47,64076.0,409.5748,410.1314,409.5553,409.6139,64076.0
2023-12-07 10:10:00,419.56,420.6,419.38,420.53,59797.0,409.7018,410.7173,409.526,410.649,59797.0
2023-12-07 10:20:00,420.59,420.87,420.49,420.83,46931.0,410.7076,410.981,410.6099,410.9419,46931.0
2023-12-07 10:30:00,420.89,420.99,420.74,420.85,44415.0,411.0005,411.0982,410.854,410.9615,44415.0
2023-12-07 10:40:00,420.87,420.87,420.52,420.7,37750.0,410.981,410.981,410.6392,410.815,37750.0
2023-12-07 10:50:00,420.64,420.74,420.5,420.74,36144.0,410.7564,410.854,410.6197,410.854,36144.0
2023-12-07 11:00:00,420.75,420.9,420.65,420.77,52358.0,410.8638,411.0103,410.7662,410.8833,52358.0
2023-12-07 11:10:00,420.82,420.86,419.53,419.68,84959.0,410.9322,410.9712,409.6725,409.819,84959.0
2023-12-07 11:20:00,419.71,420.07,419.65,420.01,49202.0,409.8483,410.1998,409.7897,410.1412,49202.0
2023-12-07 11:30:00,420.04,420.68,419.98,420.68,39923.0,410.1705,410.7955,410.1119,410.7955,39923.0
2023-12-07 11:40:00,420.75,420.91,420.6,420.78,50818.0,410.8638,411.0201,410.7173,410.8931,50818.0
2023-12-07 11:50:00,420.81,420.97,420.7,420.97,34243.0,410.9224,411.0786,410.815,411.0786,34243.0
2023-12-07 12:00:00,420.97,421.05,420.73,420.77,47610.0,411.0786,411.1568,410.8443,410.8833,47610.0
2023-12-07 12:10:00,420.8,421.15,420.55,421.1,55427.0,410.9126,411.2544,410.6685,411.2056,55427.0
2023-12-07 12:20:00,421.1,421.26,420.88,421.1,69197.0,411.2056,411.3618,410.9908,411.2056,69197.0
2023-12-07 12:30:00,421.11,421.19,420.96,421.06,36400.0,411.2154,411.2935,411.0689,411.1665,36400.0
2023-12-07 12:40:00,421.08,421.13,420.88,421.07,27311.0,411.1861,411.2349,410.9908,411.1763,27311.0
2023-12-07 12:50:00,421.1,421.15,420.88,421.0,39203.0,411.2056,411.2544,410.9908,411.1079,39203.0
2023-12-07 13:00:00,420.99,421.36,420.98,421.28,95370.0,411.0982,411.4595,411.0884,411.3814,95370.0
2023-12-07 13:10:00,421.28,421.29,420.95,421.07,36521.0,411.3814,411.3911,411.0591,411.1763,36521.0
2023-12-07 13:20:00,421.08,421.11,420.82,420.94,53163.0,411.1861,411.2154,410.9322,411.0493,53163.0
2023-12-07 13:30:00,420.95,421.1,420.84,421.05,53289.0,411.0591,411.2056,410.9517,411.1568,53289.0
2023-12-07 13:40:00,421.04,421.26,420.98,421.11,31780.0,411.147,411.3618,411.0884,411.2154,31780.0
2023-12-07 13:50:00,421.12,421.25,421.06,421.15,27547.0,411.2251,411.3521,411.1665,411.2544,27547.0
2023-12-07 14:00:00,421.12,421.33,421.07,421.33,41212.0,411.2251,411.4302,411.1763,411.4302,41212.0
2023-12-07 14:10:00,421.34,421.51,421.18,421.47,85996.0,411.44,411.606,411.2837,411.5669,85996.0
2023-12-07 14:20:00,421.47,421.67,421.34,421.52,67505.0,411.5669,411.7622,411.44,411.6157,67505.0
2023-12-07 14:30:00,421.53,421.55,421.12,421.25,53747.0,411.6255,411.645,411.2251,411.3521,53747.0
2023-12-07 14:40:00,421.24,421.34,421.03,421.21,35752.0,411.3423,411.44,411.1372,411.313,35752.0
2023-12-07 14:50:00,421.23,421.24,420.87,420.87,74284.0,411.3325,411.3423,410.981,410.981,74284.0
2023-12-07 15:00:00,420.83,421.1,420.79,420.97,41218.0,410.9419,411.2056,410.9029,411.0786,41218.0
2023-12-07 15:10:00,421.01,421.25,420.97,421.2,62522.0,411.1177,411.3521,411.0786,411.3032,62522.0
2023-12-07 15:20:00,421.21,421.31,421.1,421.11,38797.0,411.313,411.4107,411.2056,411.2154,38797.0
2023-12-07 15:30:00,421.13,421.28,420.83,420.95,46681.0,411.2349,411.3814,410.9419,411.0591,46681.0
2023-12-07 15:40:00,420.93,421.08,420.85,420.91,64698.0,411.0396,411.1861,410.9615,411.0201,64698.0
2023-12-07 15:50:00,420.93,421.23,420.9,421.06,335585.0,411.0396,411.3325,411.0103,411.1665,335585.0
2023-12-08 09:30:00,420.37,420.84,420.15,420.65,248782.0,410.4927,410.9517,410.2779,410.7662,248782.0
2023-12-08 09:40:00,420.69,421.5,420.65,421.39,65328.0,410.8052,411.5962,410.7662,411.4888,65328.0
2023-12-08 09:50:00,421.47,421.51,420.81,421.08,46324.0,411.5669,411.606,410.9224,411.1861,46324.0
2023-12-08 10:00:00,421.07,422.54,421.07,422.54,192983.0,411.1763,412.6118,411.1763,412.6118,192983.0
2023-12-08 10:10:00,422.55,423.08,422.23,422.86,76781.0,412.6215,413.1391,412.309,412.9242,76781.0
2023-12-08 10:20:00,422.86,422.93,422.54,422.57,61576.0,412.9242,412.9926,412.6118,412.6411,61576.0
2023-12-08 10:30:00,422.64,422.66,421.39,421.52,73077.0,412.7094,412.7289,411.4888,411.6157,73077.0
2023-12-08 10:40:00,421.49,421.87,421.46,421.87,60943.0,411.5864,411.9575,411.5571,411.9575,60943.0
2023-12-08 10:50:00,421.86,422.75,421.85,422.72,56800.0,411.9477,412.8168,411.938,412.7875,56800.0
2023-12-08 11:00:00,422.79,422.8,421.88,421.94,75858.0,412.8559,412.8656,411.9673,412.0259,75858.0
2023-12-08 11:10:00,421.96,421.97,421.06,421.18,77015.0,412.0454,412.0551,411.1665,411.2837,77015.0
2023-12-08 11:20:00,421.2,421.61,421.09,421.41,82638.0,411.3032,411.7036,411.1958,411.5083,82638.0
2023-12-08 11:30:00,421.53,421.71,420.76,420.95,102594.0,411.6255,411.8013,410.8736,411.0591,102594.0
2023-12-08 11:40:00,420.94,421.08,420.73,421.0,52223.0,411.0493,411.1861,410.8443,411.1079,52223.0
2023-12-08 11:50:00,421.06,421.28,420.85,421.09,62824.0,411.1665,411.3814,410.9615,411.1958,62824.0
2023-12-08 12:00:00,421.07,421.26,420.93,421.04,51898.0,411.1763,411.3618,411.0396,411.147,51898.0
2023-12-08 12:10:00,421.03,421.24,420.45,421.24,70055.0,411.1372,411.3423,410.5709,411.3423,70055.0
2023-12-08 12:20:00,421.31,421.69,421.24,421.6,85459.0,411.4107,411.7817,411.3423,411.6938,85459.0
2023-12-08 12:30:00,421.6,421.7,421.39,421.6,49799.0,411.6938,411.7915,411.4888,411.6938,49799.0
2023-12-08 12:40:00,421.64,421.82,421.53,421.73,28647.0,411.7329,411.9087,411.6255,411.8208,28647.0
2023-12-08 12:50:00,421.76,421.9,421.64,421.8,56013.0,411.8501,411.9868,411.7329,411.8891,56013.0
2023-12-08 13:00:00,421.84,422.0,421.69,421.84,28720.0,411.9282,412.0844,411.7817,411.9282,28720.0
2023-12-08 13:10:00,421.91,422.19,421.91,422.05,44452.0,411.9966,412.27,411.9966,412.1333,44452.0
2023-12-08 13:20:00,422.03,422.3,421.89,422.2,28185.0,412.1137,412.3774,411.977,412.2797,28185.0
2023-12-08 13:30:00,422.23,422.23,421.98,422.08,80593.0,412.309,412.309,412.0649,412.1626,80593.0
2023-12-08 13:40:00,422.07,422.21,421.83,422.17,42123.0,412.1528,412.2895,411.9184,412.2504,42123.0
2023-12-08 13:50:00,422.19,422.3,422.16,422.22,31547.0,412.27,412.3774,412.2407,412.2993,31547.0
2023-12-08 14:00:00,422.25,422.46,422.19,422.4,38793.0,412.3286,412.5336,412.27,412.475,38793.0
2023-12-08 14:10:00,422.41,422.62,422.37,422.58,73378.0,412.4848,412.6899,412.4457,412.6508,73378.0
2023-12-08 14:20:00,422.58,422.68,422.42,422.65,38610.0,412.6508,412.7485,412.4946,412.7192,38610.0
2023-12-08 14:30:00,422.66,422.78,422.56,422.75,59685.0,412.7289,412.8461,412.6313,412.8168,59685.0
2023-12-08 14:40:00,422.75,423.05,422.74,423.04,52017.0,412.8168,413.1098,412.8071,413.1,52017.0
2023-12-08 14:50:00,423.04,423.14,422.93,423.05,78493.0,413.1,413.1977,412.9926,413.1098,78493.0
2023-12-08 15:00:00,423.05,423.11,422.61,422.89,134609.0,413.1098,413.1684,412.6801,412.9535,134609.0
2023-12-08 15:10:00,422.9,423.07,422.74,422.87,53236.0,412.9633,413.1293,412.8071,412.934,53236.0
2023-12-08 15:20:00,422.88,423.1,422.72,423.06,97795.0,412.9438,413.1586,412.7875,413.1195,97795.0
2023-12-08 15:30:00,423.05,423.37,422.87,423.33,124096.0,413.1098,413.4223,412.934,413.3832,124096.0
2023-12-08 15:40:00,423.33,423.34,423.06,423.08,166514.0,413.3832,413.393,413.1195,413.1391,166514.0
2023-12-08 15:50:00,423.06,423.2,422.76,422.84,466726.0,413.1195,413.2562,412.8266,412.9047,466726.0
2023-12-11 09:30:00,422.41,422.92,422.22,422.89,301511.0,412.4848,412.9828,412.2993,412.9535,301511.0
2023-12-11 09:40:00,422.87,423.0,422.75,422.87,179101.0,412.934,413.0609,412.8168,412.934,179101.0
2023-12-11 09:50:00,422.88,423.06,422.37,423.04,91966.0,412.9438,413.1195,412.4457,413.1,91966.0
2023-12-11 10:00:00,423.09,423.2,422.66,423.09,58648.0,413.1488,413.2562,412.7289,413.1488,58648.0
2023-12-11 10:10:00,423.13,423.22,422.86,423.12,93911.0,413.1879,413.2758,412.9242,413.1781,93911.0
2023-12-11 10:20:00,423.11,423.24,422.84,422.89,99721.0,413.1684,413.2953,412.9047,412.9535,99721.0
2023-12-11 10:30:00,422.9,423.34,422.81,423.03,110455.0,412.9633,413.393,412.8754,413.0902,110455.0
2023-12-11 10:40:00,423.07,423.61,422.87,423.51,56566.0,413.1293,413.6566,412.934,413.559,56566.0
2023-12-11 10:50:00,423.51,423.78,423.45,423.45,63175.0,413.559,413.8226,413.5004,413.5004,63175.0
2023-12-11 11:00:00,423.43,423.68,423.16,423.21,76677.0,413.4808,413.725,413.2172,413.266,76677.0
2023-12-11 11:10:00,423.19,423.28,422.83,422.96,86554.0,413.2465,413.3344,412.8949,413.0219,86554.0
2023-12-11 11:20:00,423.01,423.27,422.75,423.11,66609.0,413.0707,413.3246,412.8168,413.1684,66609.0
2023-12-11 11:30:00,423.18,423.22,422.61,423.09,69224.0,413.2367,413.2758,412.6801,413.1488,69224.0
2023-12-11 11:40:00,423.09,423.14,422.82,423.0,38552.0,413.1488,413.1977,412.8852,413.0609,38552.0
2023-12-11 11:50:00,422.97,423.23,422.96,423.19,39489.0,413.0317,413.2855,413.0219,413.2465,39489.0
2023-12-11 12:00:00,423.18,423.45,422.99,423.34,68568.0,413.2367,413.5004,413.0512,413.393,68568.0
2023-12-11 12:10:00,423.34,423.39,423.09,423.21,74469.0,413.393,413.4418,413.1488,413.266,74469.0
2023-12-11 12:20:00,423.21,423.38,423.17,423.34,38923.0,413.266,413.432,413.227,413.393,38923.0
2023-12-11 12:30:00,423.35,423.52,423.25,423.51,38969.0,413.4027,413.5687,413.3051,413.559,38969.0
2023-12-11 12:40:00,423.51,423.56,423.41,423.53,59374.0,413.559,413.6078,413.4613,413.5785,59374.0
2023-12-11 12:50:00,423.55,423.63,423.47,423.59,122882.0,413.598,413.6761,413.5199,413.6371,122882.0
2023-12-11 13:00:00,423.59,423.94,423.32,423.82,83971.0,413.6371,413.9789,413.3734,413.8617,83971.0
2023-12-11 13:10:00,423.82,423.99,423.71,423.99,37987.0,413.8617,414.0277,413.7543,414.0277,37987.0
2023-12-11 13:20:00,424.0,424.18,424.0,424.06,51583.0,414.0375,414.2132,414.0375,414.096,51583.0
2023-12-11 13:30:00,424.11,424.15,424.02,424.12,39154.0,414.1449,414.1839,414.057,414.1546,39154.0
2023-12-11 13:40:00,424.12,424.23,424.05,424.23,81106.0,414.1546,414.262,414.0863,414.262,81106.0
2023-12-11 13:50:00,424.22,424.33,424.15,424.22,43559.0,414.2523,414.3597,414.1839,414.2523,43559.0
2023-12-11 14:00:00,424.22,424.29,424.14,424.29,39439.0,414.2523,414.3206,414.1742,414.3206,39439.0
2023-12-11 14:10:00,424.28,424.41,424.06,424.08,61771.0,414.3109,414.4378,414.096,414.1156,61771.0
2023-12-11 14:20:00,424.07,424.32,424.07,424.32,47330.0,414.1058,414.3499,414.1058,414.3499,47330.0
2023-12-11 14:30:00,424.34,424.38,424.1,424.19,67988.0,414.3695,414.4085,414.1351,414.223,67988.0
2023-12-11 14:40:00,424.2,424.23,424.08,424.22,64792.0,414.2328,414.262,414.1156,414.2523,64792.0
2023-12-11 14:50:00,424.25,424.27,424.04,424.13,43755.0,414.2816,414.3011,414.0765,414.1644,43755.0
2023-12-11 15:00:00,424.14,424.29,423.96,424.24,75593.0,414.1742,414.3206,413.9984,414.2718,75593.0
2023-12-11 15:10:00,424.24,424.39,424.03,424.3,88336.0,414.2718,414.4183,414.0667,414.3304,88336.0
2023-12-11 15:20:00,424.29,424.35,424.03,424.09,103585.0,414.3206,414.3792,414.0667,414.1253,103585.0
2023-12-11 15:30:00,424.07,424.3,424.02,424.3,64856.0,414.1058,414.3304,414.057,414.3304,64856.0
2023-12-11 15:40:00,424.36,424.43,424.19,424.26,79796.0,414.389,414.4573,414.223,414.2913,79796.0
2023-12-11 15:50:00,424.25,424.71,424.17,424.55,514258.0,414.2816,414.7308,414.2035,414.5745,514258.0
2023-12-12 09:30:00,424.22,424.31,423.28,423.28,425233.0,414.2523,414.3402,413.3344,413.3344,425233.0
2023-12-12 09:40:00,423.32,423.91,423.27,423.89,87947.0,413.3734,413.9496,413.3246,413.93,87947.0
2023-12-12 09:50:00,423.9,424.12,423.81,424.1,87399.0,413.9398,414.1546,413.8519,414.1351,87399.0
2023-12-12 10:00:00,424.05,424.64,423.92,424.59,56529.0,414.0863,414.6624,413.9593,414.6136,56529.0
2023-12-12 10:10:00,424.57,424.71,424.31,424.66,51967.0,414.5941,414.7308,414.3402,414.6819,51967.0
2023-12-12 10:20:00,424.66,424.87,424.55,424.59,40813.0,414.6819,414.887,414.5745,414.6136,40813.0
2023-12-12 10:30:00,424.59,424.89,424.53,424.86,55842.0,414.6136,414.9065,414.555,414.8772,55842.0
2023-12-12 10:40:00,424.84,425.06,424.73,424.85,105514.0,414.8577,415.0725,414.7503,414.8675,105514.0
2023-12-12 10:50:00,424.82,425.17,424.59,425.16,127363.0,414.8382,415.18,414.6136,415.1702,127363.0
2023-12-12 11:00:00,425.16,425.32,425.01,425.04,97054.0,415.1702,415.3264,415.0237,415.053,97054.0
2023-12-12 11:10:00,425.05,425.07,424.92,424.96,68038.0,415.0628,415.0823,414.9358,414.9749,68038.0
2023-12-12 11:20:00,424.96,425.27,424.94,425.02,111954.0,414.9749,415.2776,414.9554,415.0335,111954.0
2023-12-12 11:30:00,425.02,425.21,424.96,425.1,43309.0,415.0335,415.219,414.9749,415.1116,43309.0
2023-12-12 11:40:00,425.1,425.23,425.0,425.23,51123.0,415.1116,415.2385,415.014,415.2385,51123.0
2023-12-12 11:50:00,425.25,425.28,425.0,425.09,56702.0,415.2581,415.2874,415.014,415.1018,56702.0
2023-12-12 12:00:00,425.09,425.17,424.82,424.84,216378.0,415.1018,415.18,414.8382,414.8577,216378.0
2023-12-12 12:10:00,424.84,425.23,424.78,425.2,53866.0,414.8577,415.2385,414.7991,415.2093,53866.0
2023-12-12 12:20:00,425.18,425.37,425.18,425.32,46214.0,415.1897,415.3753,415.1897,415.3264,46214.0
2023-12-12 12:30:00,425.32,425.57,425.32,425.38,81193.0,415.3264,415.5706,415.3264,415.385,81193.0
2023-12-12 12:40:00,425.4,425.43,425.13,425.14,21586.0,415.4046,415.4339,415.1409,415.1507,21586.0
2023-12-12 12:50:00,425.13,425.19,425.01,425.14,37725.0,415.1409,415.1995,415.0237,415.1507,37725.0
2023-12-12 13:00:00,425.11,425.53,425.02,425.45,51114.0,415.1214,415.5315,415.0335,415.4534,51114.0
2023-12-12 13:10:00,425.46,425.5,425.29,425.39,354330.0,415.4631,415.5022,415.2971,415.3948,354330.0
2023-12-12 13:20:00,425.39,425.4,425.2,425.38,167037.0,415.3948,415.4046,415.2093,415.385,167037.0
2023-12-12 13:30:00,425.38,425.55,425.3,425.46,31871.0,415.385,415.551,415.3069,415.4631,31871.0
2023-12-12 13:40:00,425.49,425.66,425.39,425.64,154644.0,415.4924,415.6584,415.3948,415.6389,154644.0
2023-12-12 13:50:00,425.62,425.72,425.57,425.67,33927.0,415.6194,415.717,415.5706,415.6682,33927.0
2023-12-12 14:00:00,425.66,425.69,425.54,425.64,65028.0,415.6584,415.6877,415.5413,415.6389,65028.0
2023-12-12 14:10:00,425.62,425.69,425.52,425.66,47145.0,415.6194,415.6877,415.5217,415.6584,47145.0
2023-12-12 14:20:00,425.66,425.73,425.64,425.72,47881.0,415.6584,415.7268,415.6389,415.717,47881.0
2023-12-12 14:30:00,425.72,425.86,425.71,425.81,52888.0,415.717,415.8537,415.7073,415.8049,52888.0
2023-12-12 14:40:00,425.82,425.96,425.78,425.87,70827.0,415.8147,415.9514,415.7756,415.8635,70827.0
2023-12-12 14:50:00,425.9,426.03,425.89,425.99,69835.0,415.8928,416.0198,415.883,415.9807,69835.0
2023-12-12 15:00:00,426.0,426.46,425.94,426.41,102494.0,415.9905,416.4396,415.9319,416.3908,102494.0
2023-12-12 15:10:00,426.4,426.5,426.22,426.33,138232.0,416.3811,416.4787,416.2053,416.3127,138232.0
2023-12-12 15:20:00,426.33,426.5,426.32,426.47,89702.0,416.3127,416.4787,416.3029,416.4494,89702.0
2023-12-12 15:30:00,426.48,426.52,426.15,426.19,146711.0,416.4592,416.4982,416.1369,416.176,146711.0
2023-12-12 15:40:00,426.17,426.28,426.08,426.22,153516.0,416.1565,416.2639,416.0686,416.2053,153516.0
2023-12-12 15:50:00,426.2,426.62,426.1,426.58,677987.0,416.1858,416.5959,416.0881,416.5568,677987.0
2023-12-13 09:30:00,426.88,427.19,426.68,427.02,375762.0,416.8498,417.1525,416.6545,416.9865,375762.0
2023-12-13 09:40:00,427.02,427.08,426.73,426.87,87111.0,416.9865,417.0451,416.7033,416.84,87111.0
2023-12-13 09:50:00,426.86,426.91,426.71,426.81,75010.0,416.8302,416.8791,416.6838,416.7814,75010.0
2023-12-13 10:00:00,426.82,426.93,426.63,426.93,96256.0,416.7912,416.8986,416.6057,416.8986,96256.0
2023-12-13 10:10:00,426.97,427.18,426.95,427.18,63049.0,416.9377,417.1427,416.9181,417.1427,63049.0
2023-12-13 10:20:00,427.19,427.22,427.04,427.18,71527.0,417.1525,417.1818,417.006,417.1427,71527.0
2023-12-13 10:30:00,427.19,427.36,427.08,427.28,65436.0,417.1525,417.3185,417.0451,417.2404,65436.0
2023-12-13 10:40:00,427.28,427.6,427.25,427.56,64574.0,417.2404,417.5529,417.2111,417.5138,64574.0
2023-12-13 10:50:00,427.59,427.59,427.4,427.45,91050.0,417.5431,417.5431,417.3576,417.4064,91050.0
2023-12-13 11:00:00,427.49,427.62,427.29,427.37,83777.0,417.4454,417.5724,417.2501,417.3283,83777.0
2023-12-13 11:10:00,427.35,427.43,427.24,427.37,59421.0,417.3087,417.3869,417.2013,417.3283,59421.0
2023-12-13 11:20:00,427.33,427.46,427.2,427.21,42058.0,417.2892,417.4162,417.1623,417.172,42058.0
2023-12-13 11:30:00,427.24,427.36,427.11,427.16,41075.0,417.2013,417.3185,417.0744,417.1232,41075.0
2023-12-13 11:40:00,427.13,427.25,427.08,427.15,32338.0,417.0939,417.2111,417.0451,417.1134,32338.0
2023-12-13 11:50:00,427.15,427.18,426.99,427.0,42543.0,417.1134,417.1427,416.9572,416.967,42543.0
2023-12-13 12:00:00,426.98,427.05,426.82,426.89,36010.0,416.9474,417.0158,416.7912,416.8595,36010.0
2023-12-13 12:10:00,426.92,427.02,426.89,426.94,34280.0,416.8888,416.9865,416.8595,416.9084,34280.0
2023-12-13 12:20:00,426.92,426.99,426.85,426.89,27285.0,416.8888,416.9572,416.8205,416.8595,27285.0
2023-12-13 12:30:00,426.87,426.96,426.72,426.87,44142.0,416.84,416.9279,416.6935,416.84,44142.0
2023-12-13 12:40:00,426.89,426.9,426.76,426.89,41175.0,416.8595,416.8693,416.7326,416.8595,41175.0
2023-12-13 12:50:00,426.91,426.94,426.8,426.88,36816.0,416.8791,416.9084,416.7717,416.8498,36816.0
2023-12-13 13:00:00,426.85,426.86,426.57,426.62,41387.0,416.8205,416.8302,416.5471,416.5959,41387.0
2023-12-13 13:10:00,426.61,426.69,426.52,426.56,82046.0,416.5861,416.6642,416.4982,416.5373,82046.0
2023-12-13 13:20:00,426.54,426.68,426.51,426.57,77487.0,416.5178,416.6545,416.4885,416.5471,77487.0
2023-12-13 13:30:00,426.57,426.66,426.51,426.66,28309.0,416.5471,416.6349,416.4885,416.6349,28309.0
2023-12-13 13:40:00,426.66,426.76,426.57,426.72,38175.0,416.6349,416.7326,416.5471,416.6935,38175.0
2023-12-13 13:50:00,426.73,427.03,426.7,426.79,59460.0,416.7033,416.9963,416.674,416.7619,59460.0
2023-12-13 14:00:00,426.82,429.28,426.82,429.25,577992.0,416.7912,419.1934,416.7912,419.1641,577992.0
2023-12-13 14:10:00,429.26,429.45,429.05,429.43,188036.0,419.1739,419.3594,418.9688,419.3399,188036.0
2023-12-13 14:20:00,429.46,429.91,429.36,429.56,141626.0,419.3692,419.8086,419.2715,419.4668,141626.0
2023-12-13 14:30:00,429.62,430.82,429.22,430.82,129644.0,419.5254,420.6972,419.1348,420.6972,129644.0
2023-12-13 14:40:00,430.75,431.42,430.7,431.2,296400.0,420.6288,421.2831,420.58,421.0683,296400.0
2023-12-13 14:50:00,431.21,432.0,431.0,431.74,200074.0,421.078,421.8495,420.873,421.5956,200074.0
2023-12-13 15:00:00,431.75,432.61,431.51,432.1,180736.0,421.6054,422.4451,421.371,421.9471,180736.0
2023-12-13 15:10:00,432.11,432.11,431.22,431.27,356027.0,421.9569,421.9569,421.0878,421.1366,356027.0
2023-12-13 15:20:00,431.29,431.4,430.22,430.89,380494.0,421.1562,421.2636,420.1113,420.7656,380494.0
2023-12-13 15:30:00,430.91,431.79,430.55,431.79,335955.0,420.7851,421.6444,420.4335,421.6444,335955.0
2023-12-13 15:40:00,431.82,431.85,431.55,431.68,297183.0,421.6737,421.703,421.4101,421.537,297183.0
2023-12-13 15:50:00,431.69,432.43,431.14,432.36,604135.0,421.5468,422.2694,421.0097,422.201,604135.0
2023-12-14 09:30:00,434.22,435.1,434.01,434.27,594383.0,424.0173,424.8766,423.8122,424.0661,594383.0
2023-12-14 09:40:00,434.31,435.37,434.25,434.74,164892.0,424.1052,425.1403,424.0466,424.5251,164892.0
2023-12-14 09:50:00,434.74,435.2,434.32,434.81,137710.0,424.5251,424.9743,424.115,424.5935,137710.0
2023-12-14 10:00:00,434.81,434.87,434.05,434.3,323058.0,424.5935,424.652,423.8513,424.0954,323058.0
2023-12-14 10:10:00,434.3,434.53,433.59,433.84,271405.0,424.0954,424.32,423.4021,423.6462,271405.0
2023-12-14 10:20:00,433.88,434.31,433.62,434.02,208398.0,423.6853,424.1052,423.4314,423.822,208398.0
2023-12-14 10:30:00,434.02,434.38,433.47,433.69,151804.0,423.822,424.1736,423.2849,423.4998,151804.0
2023-12-14 10:40:00,433.73,434.0,433.53,433.82,126876.0,423.5388,423.8025,423.3435,423.6267,126876.0
2023-12-14 10:50:00,433.8,434.53,433.75,434.31,276309.0,423.6072,424.32,423.5584,424.1052,276309.0
2023-12-14 11:00:00,434.3,434.36,433.79,433.92,191732.0,424.0954,424.154,423.5974,423.7244,191732.0
2023-12-14 11:10:00,433.92,434.3,433.28,433.7,140422.0,423.7244,424.0954,423.0994,423.5095,140422.0
2023-12-14 11:20:00,433.69,433.76,433.37,433.69,104172.0,423.4998,423.5681,423.1873,423.4998,104172.0
2023-12-14 11:30:00,433.7,433.97,433.36,433.63,111750.0,423.5095,423.7732,423.1775,423.4412,111750.0
2023-12-14 11:40:00,433.62,434.3,433.62,434.2,167932.0,423.4314,424.0954,423.4314,423.9978,167932.0
2023-12-14 11:50:00,434.22,434.37,434.14,434.26,89126.0,424.0173,424.1638,423.9392,424.0564,89126.0
2023-12-14 12:00:00,434.32,434.67,434.24,434.62,102560.0,424.115,424.4567,424.0368,424.4079,102560.0
2023-12-14 12:10:00,434.63,434.91,434.51,434.61,128324.0,424.4177,424.6911,424.3005,424.3982,128324.0
2023-12-14 12:20:00,434.63,434.94,434.57,434.91,111077.0,424.4177,424.7204,424.3591,424.6911,111077.0
2023-12-14 12:30:00,434.92,434.99,434.68,434.68,83923.0,424.7009,424.7692,424.4665,424.4665,83923.0
2023-12-14 12:40:00,434.73,435.02,434.71,434.91,80582.0,424.5153,424.7985,424.4958,424.6911,80582.0
2023-12-14 12:50:00,434.91,434.95,433.73,433.75,138431.0,424.6911,424.7302,423.5388,423.5584,138431.0
2023-12-14 13:00:00,433.77,433.77,433.03,433.18,156221.0,423.5779,423.5779,422.8553,423.0018,156221.0
2023-12-14 13:10:00,433.22,433.32,433.0,433.0,111937.0,423.0408,423.1385,422.826,422.826,111937.0
2023-12-14 13:20:00,433.0,433.16,432.68,432.71,123361.0,422.826,422.9822,422.5135,422.5428,123361.0
2023-12-14 13:30:00,432.7,432.9,432.63,432.71,93537.0,422.533,422.7283,422.4647,422.5428,93537.0
2023-12-14 13:40:00,432.71,432.75,432.25,432.32,156967.0,422.5428,422.5819,422.0936,422.162,156967.0
2023-12-14 13:50:00,432.31,432.31,431.24,432.09,156307.0,422.1522,422.1522,421.1073,421.9374,156307.0
2023-12-14 14:00:00,432.06,432.47,432.06,432.28,73025.0,421.9081,422.3084,421.9081,422.1229,73025.0
2023-12-14 14:10:00,432.27,432.86,432.12,432.86,122958.0,422.1131,422.6893,421.9667,422.6893,122958.0
2023-12-14 14:20:00,432.87,433.07,432.8,432.99,81871.0,422.699,422.8943,422.6307,422.8162,81871.0
2023-12-14 14:30:00,433.02,433.17,432.86,432.88,70899.0,422.8455,422.992,422.6893,422.7088,70899.0
2023-12-14 14:40:00,432.89,433.23,432.8,433.21,86416.0,422.7186,423.0506,422.6307,423.031,86416.0
2023-12-14 14:50:00,433.25,433.36,433.09,433.32,76642.0,423.0701,423.1775,422.9139,423.1385,76642.0
2023-12-14 15:00:00,433.32,433.4,433.14,433.32,91632.0,423.1385,423.2166,422.9627,423.1385,91632.0
2023-12-14 15:10:00,433.32,433.51,433.13,433.43,132200.0,423.1385,423.324,422.9529,423.2459,132200.0
2023-12-14 15:20:00,433.43,433.52,433.26,433.27,137590.0,423.2459,423.3338,423.0799,423.0896,137590.0
2023-12-14 15:30:00,433.3,433.44,433.12,433.14,170220.0,423.1189,423.2556,422.9432,422.9627,170220.0
2023-12-14 15:40:00,433.15,433.39,432.92,433.04,240192.0,422.9725,423.2068,422.7479,422.865,240192.0
2023-12-14 15:50:00,433.03,433.81,433.02,433.78,725023.0,422.8553,423.6169,422.8455,423.5877,725023.0
2023-12-15 09:30:00,433.21,433.27,432.6,432.91,314773.0,423.031,423.0896,422.4354,422.7381,314773.0
2023-12-15 09:40:00,432.9,433.43,432.83,432.9,104381.0,422.7283,423.2459,422.66,422.7283,104381.0
2023-12-15 09:50:00,433.01,433.5,432.83,432.89,67154.0,422.8357,423.3142,422.66,422.7186,67154.0
2023-12-15 10:00:00,432.99,433.38,432.88,433.31,74545.0,422.8162,423.1971,422.7088,423.1287,74545.0
2023-12-15 10:10:00,433.3,433.66,432.88,433.41,95598.0,423.1189,423.4705,422.7088,423.2263,95598.0
2023-12-15 10:20:00,433.37,433.87,433.25,433.74,83593.0,423.1873,423.6755,423.0701,423.5486,83593.0
2023-12-15 10:30:00,433.77,433.93,433.67,433.83,61455.0,423.5779,423.7341,423.4802,423.6365,61455.0
2023-12-15 10:40:00,433.83,433.95,433.52,433.74,100954.0,423.6365,423.7537,423.3338,423.5486,100954.0
2023-12-15 10:50:00,433.77,434.16,433.76,433.96,87821.0,423.5779,423.9587,423.5681,423.7634,87821.0
2023-12-15 11:00:00,433.98,434.1,433.5,433.62,70342.0,423.783,423.9001,423.3142,423.4314,70342.0
2023-12-15 11:10:00,433.65,433.9,433.46,433.8,62904.0,423.4607,423.7048,423.2752,423.6072,62904.0
2023-12-15 11:20:00,433.82,434.07,433.63,434.0,63204.0,423.6267,423.8708,423.4412,423.8025,63204.0
2023-12-15 11:30:00,434.0,434.14,433.78,433.82,48857.0,423.8025,423.9392,423.5877,423.6267,48857.0
2023-12-15 11:40:00,433.81,433.82,433.57,433.62,39572.0,423.6169,423.6267,423.3826,423.4314,39572.0
2023-12-15 11:50:00,433.64,433.8,433.53,433.74,85655.0,423.4509,423.6072,423.3435,423.5486,85655.0
2023-12-15 12:00:00,433.83,433.84,433.48,433.63,75887.0,423.6365,423.6462,423.2947,423.4412,75887.0
2023-12-15 12:10:00,433.67,433.9,433.62,433.87,49834.0,423.4802,423.7048,423.4314,423.6755,49834.0
2023-12-15 12:20:00,433.88,434.05,433.65,433.96,67292.0,423.6853,423.8513,423.4607,423.7634,67292.0
2023-12-15 12:30:00,433.98,433.98,433.51,433.6,182642.0,423.783,423.783,423.324,423.4119,182642.0
2023-12-15 12:40:00,433.58,433.63,433.16,433.55,98803.0,423.3924,423.4412,422.9822,423.3631,98803.0
2023-12-15 12:50:00,433.55,433.61,433.03,433.11,65524.0,423.3631,423.4216,422.8553,422.9334,65524.0
2023-12-15 13:00:00,433.08,433.37,433.03,433.18,59402.0,422.9041,423.1873,422.8553,423.0018,59402.0
2023-12-15 13:10:00,433.2,433.3,433.03,433.15,50442.0,423.0213,423.1189,422.8553,422.9725,50442.0
2023-12-15 13:20:00,433.16,433.5,433.12,433.5,63612.0,422.9822,423.3142,422.9432,423.3142,63612.0
2023-12-15 13:30:00,433.49,433.63,432.99,433.11,51999.0,423.3045,423.4412,422.8162,422.9334,51999.0
2023-12-15 13:40:00,433.08,433.08,432.25,432.76,153781.0,422.9041,422.9041,422.0936,422.5916,153781.0
2023-12-15 13:50:00,432.77,432.89,432.24,432.47,117676.0,422.6014,422.7186,422.0838,422.3084,117676.0
2023-12-15 14:00:00,432.45,432.62,432.26,432.45,55073.0,422.2889,422.4549,422.1034,422.2889,55073.0
2023-12-15 14:10:00,432.45,432.91,432.3,432.79,70464.0,422.2889,422.7381,422.1424,422.6209,70464.0
2023-12-15 14:20:00,432.8,432.8,432.28,432.28,72111.0,422.6307,422.6307,422.1229,422.1229,72111.0
2023-12-15 14:30:00,432.28,432.93,432.28,432.85,47800.0,422.1229,422.7576,422.1229,422.6795,47800.0
2023-12-15 14:40:00,432.89,433.01,432.75,432.78,39844.0,422.7186,422.8357,422.5819,422.6112,39844.0
2023-12-15 14:50:00,432.78,432.89,432.43,432.75,85953.0,422.6112,422.7186,422.2694,422.5819,85953.0
2023-12-15 15:00:00,432.75,433.0,432.63,432.64,69270.0,422.5819,422.826,422.4647,422.4744,69270.0
2023-12-15 15:10:00,432.65,432.96,432.65,432.94,64332.0,422.4842,422.7869,422.4842,422.7674,64332.0
2023-12-15 15:20:00,432.89,433.27,432.87,433.13,88119.0,422.7186,423.0896,422.699,422.9529,88119.0
2023-12-15 15:30:00,433.18,433.23,432.71,432.87,141520.0,423.0018,423.0506,422.5428,422.699,141520.0
2023-12-15 15:40:00,432.9,433.07,432.8,433.06,70620.0,422.7283,422.8943,422.6307,422.8846,70620.0
2023-12-15 15:50:00,433.06,434.25,433.05,433.09,596256.0,422.8846,424.0466,422.8748,422.9139,596256.0
2023-12-18 09:30:00,434.64,435.0,434.45,434.87,229029.0,424.4274,424.779,424.2419,424.652,229029.0
2023-12-18 09:40:00,434.91,435.0,434.61,434.83,117618.0,424.6911,424.779,424.3982,424.613,117618.0
2023-12-18 09:50:00,434.82,434.94,434.65,434.93,61838.0,424.6032,424.7204,424.4372,424.7106,61838.0
2023-12-18 10:00:00,434.95,435.36,434.95,435.25,76340.0,424.7302,425.1305,424.7302,425.0231,76340.0
2023-12-18 10:10:00,435.27,435.37,434.92,435.29,79001.0,425.0426,425.1403,424.7009,425.0622,79001.0
2023-12-18 10:20:00,435.31,435.41,434.98,435.33,66936.0,425.0817,425.1794,424.7595,425.1012,66936.0
2023-12-18 10:30:00,435.36,435.39,435.01,435.02,65458.0,425.1305,425.1598,424.7888,424.7985,65458.0
2023-12-18 10:40:00,435.01,435.14,434.76,434.97,60690.0,424.7888,424.9157,424.5446,424.7497,60690.0
2023-12-18 10:50:00,434.93,434.94,434.68,434.87,69309.0,424.7106,424.7204,424.4665,424.652,69309.0
2023-12-18 11:00:00,434.84,434.95,434.71,434.95,56382.0,424.6227,424.7302,424.4958,424.7302,56382.0
2023-12-18 11:10:00,434.96,435.6,434.94,435.54,128878.0,424.7399,425.3649,424.7204,425.3063,128878.0
2023-12-18 11:20:00,435.6,435.61,435.35,435.52,77246.0,425.3649,425.3747,425.1208,425.2868,77246.0
2023-12-18 11:30:00,435.51,435.68,435.45,435.52,73896.0,425.277,425.443,425.2184,425.2868,73896.0
2023-12-18 11:40:00,435.52,435.6,435.47,435.53,52770.0,425.2868,425.3649,425.2379,425.2965,52770.0
2023-12-18 11:50:00,435.53,435.66,435.46,435.53,47705.0,425.2965,425.4235,425.2282,425.2965,47705.0
2023-12-18 12:00:00,435.55,435.82,435.55,435.81,69279.0,425.3161,425.5797,425.3161,425.57,69279.0
2023-12-18 12:10:00,435.85,436.13,435.85,436.05,95590.0,425.609,425.8824,425.609,425.8043,95590.0
2023-12-18 12:20:00,436.12,436.12,435.9,435.99,75847.0,425.8727,425.8727,425.6578,425.7457,75847.0
2023-12-18 12:30:00,435.99,436.05,435.82,435.86,29828.0,425.7457,425.8043,425.5797,425.6188,29828.0
2023-12-18 12:40:00,435.85,435.9,435.77,435.82,42903.0,425.609,425.6578,425.5309,425.5797,42903.0
2023-12-18 12:50:00,435.82,435.93,435.73,435.93,49958.0,425.5797,425.6871,425.4918,425.6871,49958.0
2023-12-18 13:00:00,435.92,435.95,435.64,435.79,46551.0,425.6774,425.7067,425.4039,425.5504,46551.0
2023-12-18 13:10:00,435.79,435.93,435.76,435.9,52804.0,425.5504,425.6871,425.5211,425.6578,52804.0
2023-12-18 13:20:00,435.9,436.06,435.87,436.01,31393.0,425.6578,425.8141,425.6285,425.7653,31393.0
2023-12-18 13:30:00,436.03,436.09,435.86,435.86,76415.0,425.7848,425.8434,425.6188,425.6188,76415.0
2023-12-18 13:40:00,435.86,435.93,435.79,435.92,49080.0,425.6188,425.6871,425.5504,425.6774,49080.0
2023-12-18 13:50:00,435.93,435.99,435.85,435.98,44007.0,425.6871,425.7457,425.609,425.736,44007.0
2023-12-18 14:00:00,435.99,436.09,435.87,435.95,107197.0,425.7457,425.8434,425.6285,425.7067,107197.0
2023-12-18 14:10:00,435.94,436.08,435.89,435.96,74108.0,425.6969,425.8336,425.6481,425.7164,74108.0
2023-12-18 14:20:00,435.96,436.4,435.9,435.97,82970.0,425.7164,426.1461,425.6578,425.7262,82970.0
2023-12-18 14:30:00,435.98,435.98,435.73,435.88,87360.0,425.736,425.736,425.4918,425.6383,87360.0
2023-12-18 14:40:00,435.88,436.14,435.88,436.04,214769.0,425.6383,425.8922,425.6383,425.7946,214769.0
2023-12-18 14:50:00,436.04,436.21,436.03,436.03,60251.0,425.7946,425.9606,425.7848,425.7848,60251.0
2023-12-18 15:00:00,436.02,436.14,435.88,435.95,67778.0,425.775,425.8922,425.6383,425.7067,67778.0
2023-12-18 15:10:00,435.95,436.14,435.92,436.02,59713.0,425.7067,425.8922,425.6774,425.775,59713.0
2023-12-18 15:20:00,436.03,436.28,436.03,436.19,67879.0,425.7848,426.0289,425.7848,425.941,67879.0
2023-12-18 15:30:00,436.19,436.2,435.81,435.9,76238.0,425.941,425.9508,425.57,425.6578,76238.0
2023-12-18 15:40:00,435.89,436.01,435.79,436.0,120419.0,425.6481,425.7653,425.5504,425.7555,120419.0
2023-12-18 15:50:00,435.98,436.0,435.51,435.55,232300.0,425.736,425.7555,425.277,425.3161,232300.0
2023-12-19 09:30:00,436.04,436.52,435.95,436.49,241089.0,425.7946,426.2633,425.7067,426.234,241089.0
2023-12-19 09:40:00,436.5,436.75,436.34,436.62,56529.0,426.2437,426.4879,426.0875,426.3609,56529.0
2023-12-19 09:50:00,436.67,437.06,436.61,436.9,92289.0,426.4097,426.7906,426.3512,426.6343,92289.0
2023-12-19 10:00:00,436.93,436.98,436.5,436.92,194464.0,426.6636,426.7125,426.2437,426.6539,194464.0
2023-12-19 10:10:00,436.98,437.25,436.9,437.16,53524.0,426.7125,426.9761,426.6343,426.8882,53524.0
2023-12-19 10:20:00,437.15,437.38,437.09,437.24,164105.0,426.8785,427.1031,426.8199,426.9664,164105.0
2023-12-19 10:30:00,437.24,437.46,437.18,437.21,112764.0,426.9664,427.1812,426.9078,426.9371,112764.0
2023-12-19 10:40:00,437.23,437.32,437.04,437.31,59022.0,426.9566,427.0445,426.7711,427.0347,59022.0
2023-12-19 10:50:00,437.3,437.44,437.22,437.44,38336.0,427.0249,427.1617,426.9468,427.1617,38336.0
2023-12-19 11:00:00,437.45,437.71,437.24,437.67,83685.0,427.1714,427.4253,426.9664,427.3863,83685.0
2023-12-19 11:10:00,437.68,437.77,437.63,437.68,54797.0,427.396,427.4839,427.3472,427.396,54797.0
2023-12-19 11:20:00,437.72,437.73,437.49,437.61,57498.0,427.4351,427.4448,427.2105,427.3277,57498.0
2023-12-19 11:30:00,437.63,437.66,437.43,437.66,66116.0,427.3472,427.3765,427.1519,427.3765,66116.0
2023-12-19 11:40:00,437.67,437.81,437.59,437.6,49741.0,427.3863,427.523,427.3081,427.3179,49741.0
2023-12-19 11:50:00,437.59,437.6,437.26,437.27,63144.0,427.3081,427.3179,426.9859,426.9957,63144.0
2023-12-19 12:00:00,437.28,437.41,437.08,437.24,31914.0,427.0054,427.1324,426.8101,426.9664,31914.0
2023-12-19 12:10:00,437.25,437.25,437.06,437.15,39560.0,426.9761,426.9761,426.7906,426.8785,39560.0
2023-12-19 12:20:00,437.16,437.29,437.06,437.24,47226.0,426.8882,427.0152,426.7906,426.9664,47226.0
2023-12-19 12:30:00,437.23,437.4,437.21,437.33,87605.0,426.9566,427.1226,426.9371,427.0542,87605.0
2023-12-19 12:40:00,437.32,437.46,437.25,437.37,29836.0,427.0445,427.1812,426.9761,427.0933,29836.0
2023-12-19 12:50:00,437.38,437.57,437.38,437.45,55380.0,427.1031,427.2886,427.1031,427.1714,55380.0
2023-12-19 13:00:00,437.44,437.5,437.09,437.1,81798.0,427.1617,427.2202,426.8199,426.8296,81798.0
2023-12-19 13:10:00,437.11,437.3,437.04,437.16,58374.0,426.8394,427.0249,426.7711,426.8882,58374.0
2023-12-19 13:20:00,437.17,437.36,437.15,437.35,47493.0,426.898,427.0835,426.8785,427.0738,47493.0
2023-12-19 13:30:00,437.38,437.48,437.18,437.47,76462.0,427.1031,427.2007,426.9078,427.191,76462.0
2023-12-19 13:40:00,437.46,437.69,437.45,437.62,33437.0,427.1812,427.4058,427.1714,427.3374,33437.0
2023-12-19 13:50:00,437.61,437.62,437.41,437.52,34720.0,427.3277,427.3374,427.1324,427.2398,34720.0
2023-12-19 14:00:00,437.55,437.63,437.54,437.61,28104.0,427.2691,427.3472,427.2593,427.3277,28104.0
2023-12-19 14:10:00,437.63,437.7,437.48,437.65,102358.0,427.3472,427.4155,427.2007,427.3667,102358.0
2023-12-19 14:20:00,437.63,437.67,437.48,437.67,30622.0,427.3472,427.3863,427.2007,427.3863,30622.0
2023-12-19 14:30:00,437.71,437.76,437.57,437.7,33764.0,427.4253,427.4741,427.2886,427.4155,33764.0
2023-12-19 14:40:00,437.69,437.7,437.44,437.46,38726.0,427.4058,427.4155,427.1617,427.1812,38726.0
2023-12-19 14:50:00,437.46,437.56,437.39,437.55,28491.0,427.1812,427.2788,427.1128,427.2691,28491.0
2023-12-19 15:00:00,437.54,437.66,437.22,437.39,54235.0,427.2593,427.3765,426.9468,427.1128,54235.0
2023-12-19 15:10:00,437.37,437.6,437.34,437.56,52736.0,427.0933,427.3179,427.064,427.2788,52736.0
2023-12-19 15:20:00,437.54,437.63,437.32,437.55,55712.0,427.2593,427.3472,427.0445,427.2691,55712.0
2023-12-19 15:30:00,437.55,437.6,437.48,437.59,56376.0,427.2691,427.3179,427.2007,427.3081,56376.0
2023-12-19 15:40:00,437.57,437.87,437.42,437.47,61745.0,427.2886,427.5816,427.1421,427.191,61745.0
2023-12-19 15:50:00,437.48,438.22,437.47,438.14,198290.0,427.2007,427.9233,427.191,427.8452,198290.0
2023-12-20 09:30:00,435.51,435.95,435.36,435.95,293032.0,427.0579,427.4894,426.9109,427.4894,293032.0
2023-12-20 09:40:00,435.95,436.14,435.82,436.09,65416.0,427.4894,427.6757,427.3619,427.6267,65416.0
2023-12-20 09:50:00,436.09,436.17,436.03,436.15,64224.0,427.6267,427.7051,427.5679,427.6855,64224.0
2023-12-20 10:00:00,436.13,436.65,436.07,436.61,89905.0,427.6659,428.1758,427.6071,428.1366,89905.0
2023-12-20 10:10:00,436.62,436.69,436.45,436.56,68381.0,428.1464,428.215,427.9797,428.0876,68381.0
2023-12-20 10:20:00,436.52,436.69,436.52,436.63,27417.0,428.0483,428.215,428.0483,428.1562,27417.0
2023-12-20 10:30:00,436.63,437.01,436.63,436.81,73976.0,428.1562,428.5288,428.1562,428.3327,73976.0
2023-12-20 10:40:00,436.81,437.01,436.64,436.84,82359.0,428.3327,428.5288,428.166,428.3621,82359.0
2023-12-20 10:50:00,436.84,436.93,436.66,436.81,63977.0,428.3621,428.4504,428.1856,428.3327,63977.0
2023-12-20 11:00:00,436.8,436.89,436.62,436.64,50202.0,428.3229,428.4112,428.1464,428.166,50202.0
2023-12-20 11:10:00,436.64,436.84,436.55,436.84,77719.0,428.166,428.3621,428.0778,428.3621,77719.0
2023-12-20 11:20:00,436.84,436.91,436.65,436.76,72386.0,428.3621,428.4308,428.1758,428.2837,72386.0
2023-12-20 11:30:00,436.78,436.8,436.51,436.65,78148.0,428.3033,428.3229,428.0385,428.1758,78148.0
2023-12-20 11:40:00,436.64,436.74,436.55,436.67,121733.0,428.166,428.2641,428.0778,428.1954,121733.0
2023-12-20 11:50:00,436.66,436.79,436.61,436.64,67727.0,428.1856,428.3131,428.1366,428.166,67727.0
2023-12-20 12:00:00,436.65,436.85,436.65,436.79,26419.0,428.1758,428.3719,428.1758,428.3131,26419.0
2023-12-20 12:10:00,436.78,436.94,436.77,436.9,75485.0,428.3033,428.4602,428.2935,428.421,75485.0
2023-12-20 12:20:00,436.87,436.98,436.86,436.92,37344.0,428.3916,428.4994,428.3817,428.4406,37344.0
2023-12-20 12:30:00,436.92,436.95,436.58,436.79,51100.0,428.4406,428.47,428.1072,428.3131,51100.0
2023-12-20 12:40:00,436.8,437.09,436.78,437.01,207246.0,428.3229,428.6073,428.3033,428.5288,207246.0
2023-12-20 12:50:00,437.01,437.31,436.99,437.22,36776.0,428.5288,428.823,428.5092,428.7348,36776.0
2023-12-20 13:00:00,437.23,437.23,436.99,437.09,41937.0,428.7446,428.7446,428.5092,428.6073,41937.0
2023-12-20 13:10:00,437.06,437.17,436.95,437.08,65869.0,428.5779,428.6857,428.47,428.5975,65869.0
2023-12-20 13:20:00,437.07,437.1,436.96,437.04,27564.0,428.5877,428.6171,428.4798,428.5583,27564.0
2023-12-20 13:30:00,437.03,437.18,436.9,436.95,44590.0,428.5484,428.6955,428.421,428.47,44590.0
2023-12-20 13:40:00,436.93,436.99,436.72,436.81,56594.0,428.4504,428.5092,428.2445,428.3327,56594.0
2023-12-20 13:50:00,436.8,436.84,436.48,436.57,36148.0,428.3229,428.3621,428.0091,428.0974,36148.0
2023-12-20 14:00:00,436.54,436.57,436.17,436.3,44772.0,428.068,428.0974,427.7051,427.8326,44772.0
2023-12-20 14:10:00,436.33,436.5,436.32,436.4,42228.0,427.862,428.0287,427.8522,427.9307,42228.0
2023-12-20 14:20:00,436.37,436.38,436.08,436.11,49511.0,427.9013,427.9111,427.6169,427.6463,49511.0
2023-12-20 14:30:00,436.09,436.1,434.98,435.06,147717.0,427.6267,427.6365,426.5382,426.6167,147717.0
2023-12-20 14:40:00,435.03,435.38,434.2,434.28,117393.0,426.5873,426.9305,425.7734,425.8518,117393.0
2023-12-20 14:50:00,434.36,434.37,432.17,432.35,294088.0,425.9303,425.9401,423.7828,423.9593,294088.0
2023-12-20 15:00:00,432.36,432.6,431.02,431.71,239824.0,423.9691,424.2044,422.6551,423.3317,239824.0
2023-12-20 15:10:00,431.7,432.95,431.61,432.64,185189.0,423.3219,424.5476,423.2336,424.2436,185189.0
2023-12-20 15:20:00,432.66,432.73,431.19,431.22,117538.0,424.2633,424.3319,422.8218,422.8512,117538.0
2023-12-20 15:30:00,431.24,431.84,430.91,430.98,171624.0,422.8708,423.4592,422.5472,422.6159,171624.0
2023-12-20 15:40:00,430.99,431.74,430.98,431.71,152238.0,422.6257,423.3611,422.6159,423.3317,152238.0
2023-12-20 15:50:00,431.72,432.03,429.9,430.07,391707.0,423.3415,423.6455,421.5568,421.7235,391707.0
2023-12-21 09:30:00,433.12,433.95,433.04,433.87,347155.0,424.7143,425.5282,424.6359,425.4498,347155.0
2023-12-21 09:40:00,433.96,433.96,433.25,433.6,87204.0,425.538,425.538,424.8418,425.185,87204.0
2023-12-21 09:50:00,433.61,433.84,433.09,433.19,105470.0,425.1948,425.4204,424.6849,424.783,105470.0
2023-12-21 10:00:00,433.21,433.51,432.42,432.54,78502.0,424.8026,425.0968,424.0279,424.1456,78502.0
2023-12-21 10:10:00,432.48,433.52,432.42,433.38,59318.0,424.0868,425.1066,424.0279,424.9693,59318.0
2023-12-21 10:20:00,433.4,434.13,432.82,432.95,99074.0,424.9889,425.7047,424.4202,424.5476,99074.0
2023-12-21 10:30:00,433.03,433.53,433.01,433.12,41984.0,424.6261,425.1164,424.6065,424.7143,41984.0
2023-12-21 10:40:00,433.16,433.57,432.91,433.27,47761.0,424.7536,425.1556,424.5084,424.8614,47761.0
2023-12-21 10:50:00,433.23,433.24,432.69,432.95,34108.0,424.8222,424.832,424.2927,424.5476,34108.0
2023-12-21 11:00:00,433.05,433.36,432.62,432.72,58795.0,424.6457,424.9497,424.224,424.3221,58795.0
2023-12-21 11:10:00,432.84,433.02,432.54,432.75,41125.0,424.4398,424.6163,424.1456,424.3515,41125.0
2023-12-21 11:20:00,432.73,433.31,432.69,433.28,57002.0,424.3319,424.9006,424.2927,424.8712,57002.0
2023-12-21 11:30:00,433.27,433.46,432.96,433.19,69774.0,424.8614,425.0477,424.5574,424.783,69774.0
2023-12-21 11:40:00,433.18,433.21,432.96,433.12,58970.0,424.7732,424.8026,424.5574,424.7143,58970.0
2023-12-21 11:50:00,433.12,433.12,432.3,432.39,33966.0,424.7143,424.7143,423.9102,423.9985,33966.0
2023-12-21 12:00:00,432.38,432.39,431.44,431.45,99724.0,423.9887,423.9985,423.0669,423.0767,99724.0
2023-12-21 12:10:00,431.46,431.78,431.42,431.6,56701.0,423.0865,423.4003,423.0473,423.2238,56701.0
2023-12-21 12:20:00,431.64,431.66,431.37,431.41,51252.0,423.2631,423.2827,422.9983,423.0375,51252.0
2023-12-21 12:30:00,431.48,432.08,431.39,431.68,39424.0,423.1062,423.6945,423.0179,423.3023,39424.0
2023-12-21 12:40:00,431.66,432.02,431.54,431.72,39151.0,423.2827,423.6357,423.165,423.3415,39151.0
2023-12-21 12:50:00,431.71,431.86,431.25,431.34,61396.0,423.3317,423.4788,422.8806,422.9689,61396.0
2023-12-21 13:00:00,431.42,431.98,431.42,431.72,36826.0,423.0473,423.5965,423.0473,423.3415,36826.0
2023-12-21 13:10:00,431.69,431.97,430.9,430.91,55423.0,423.3121,423.5867,422.5374,422.5472,55423.0
2023-12-21 13:20:00,430.94,432.04,430.85,431.98,68113.0,422.5766,423.6553,422.4884,423.5965,68113.0
2023-12-21 13:30:00,432.09,432.32,431.79,431.88,57810.0,423.7043,423.9299,423.4101,423.4984,57810.0
2023-12-21 13:40:00,431.8,432.17,431.72,432.0,41262.0,423.4199,423.7828,423.3415,423.6161,41262.0
2023-12-21 13:50:00,432.0,432.44,431.95,432.42,53416.0,423.6161,424.0475,423.567,424.0279,53416.0
2023-12-21 14:00:00,432.41,432.53,432.2,432.26,36462.0,424.0181,424.1358,423.8122,423.871,36462.0
2023-12-21 14:10:00,432.24,432.69,432.07,432.6,44756.0,423.8514,424.2927,423.6847,424.2044,44756.0
2023-12-21 14:20:00,432.59,432.6,432.18,432.48,57965.0,424.1946,424.2044,423.7926,424.0868,57965.0
2023-12-21 14:30:00,432.48,432.69,432.3,432.61,49490.0,424.0868,424.2927,423.9102,424.2142,49490.0
2023-12-21 14:40:00,432.63,432.87,432.54,432.54,51855.0,424.2338,424.4692,424.1456,424.1456,51855.0
2023-12-21 14:50:00,432.56,432.71,432.07,432.44,43239.0,424.1652,424.3123,423.6847,424.0475,43239.0
2023-12-21 15:00:00,432.44,432.58,432.16,432.27,62063.0,424.0475,424.1848,423.773,423.8808,62063.0
2023-12-21 15:10:00,432.28,432.84,432.22,432.8,122375.0,423.8906,424.4398,423.8318,424.4005,122375.0
2023-12-21 15:20:00,432.85,433.67,432.79,433.66,97140.0,424.4496,425.2537,424.3907,425.2439,97140.0
2023-12-21 15:30:00,433.69,434.12,433.43,433.96,100098.0,425.2733,425.6949,425.0183,425.538,100098.0
2023-12-21 15:40:00,434.01,434.17,433.79,434.02,115031.0,425.5871,425.744,425.3713,425.5969,115031.0
2023-12-21 15:50:00,434.03,434.64,433.96,434.36,706271.0,425.6067,426.2048,425.538,425.9303,706271.0
2023-12-22 09:30:00,435.46,436.24,435.43,436.17,225125.0,427.0089,427.7738,426.9795,427.7051,225125.0
2023-12-22 09:40:00,436.16,436.67,436.12,436.61,142550.0,427.6953,428.1954,427.6561,428.1366,142550.0
2023-12-22 09:50:00,436.62,436.84,436.39,436.41,65027.0,428.1464,428.3621,427.9209,427.9405,65027.0
2023-12-22 10:00:00,436.43,436.76,436.13,436.52,76673.0,427.9601,428.2837,427.6659,428.0483,76673.0
2023-12-22 10:10:00,436.5,436.55,436.23,436.35,42646.0,428.0287,428.0778,427.764,427.8816,42646.0
2023-12-22 10:20:00,436.36,436.66,436.15,436.62,50328.0,427.8915,428.1856,427.6855,428.1464,50328.0
2023-12-22 10:30:00,436.67,436.78,436.15,436.35,82404.0,428.1954,428.3033,427.6855,427.8816,82404.0
2023-12-22 10:40:00,436.36,436.51,436.24,436.28,57176.0,427.8915,428.0385,427.7738,427.813,57176.0
2023-12-22 10:50:00,436.27,436.32,435.72,435.72,60596.0,427.8032,427.8522,427.2639,427.2639,60596.0
2023-12-22 11:00:00,435.71,435.79,435.21,435.69,130795.0,427.2541,427.3325,426.7638,427.2345,130795.0
2023-12-22 11:10:00,435.7,435.92,435.6,435.89,55670.0,427.2443,427.46,427.1462,427.4306,55670.0
2023-12-22 11:20:00,435.87,436.18,435.75,435.94,46754.0,427.411,427.7149,427.2933,427.4796,46754.0
2023-12-22 11:30:00,435.96,436.22,435.77,435.88,44286.0,427.4992,427.7542,427.3129,427.4208,44286.0
2023-12-22 11:40:00,435.86,435.86,435.54,435.58,47100.0,427.4012,427.4012,427.0874,427.1266,47100.0
2023-12-22 11:50:00,435.56,435.85,435.56,435.69,43810.0,427.107,427.3914,427.107,427.2345,43810.0
2023-12-22 12:00:00,435.66,435.98,435.55,435.59,34911.0,427.205,427.5188,427.0972,427.1364,34911.0
2023-12-22 12:10:00,435.51,435.63,435.34,435.43,49979.0,427.0579,427.1756,426.8912,426.9795,49979.0
2023-12-22 12:20:00,435.47,435.76,435.29,435.7,33149.0,427.0187,427.3031,426.8422,427.2443,33149.0
2023-12-22 12:30:00,435.72,435.83,435.5,435.83,44818.0,427.2639,427.3717,427.0481,427.3717,44818.0
2023-12-22 12:40:00,435.83,436.08,435.83,435.9,22905.0,427.3717,427.6169,427.3717,427.4404,22905.0
2023-12-22 12:50:00,435.89,436.1,435.87,436.09,43959.0,427.4306,427.6365,427.411,427.6267,43959.0
2023-12-22 13:00:00,436.07,436.22,435.95,436.16,45361.0,427.6071,427.7542,427.4894,427.6953,45361.0
2023-12-22 13:10:00,436.17,436.26,436.11,436.14,42319.0,427.7051,427.7934,427.6463,427.6757,42319.0
2023-12-22 13:20:00,436.13,436.21,436.07,436.14,23540.0,427.6659,427.7444,427.6071,427.6757,23540.0
2023-12-22 13:30:00,436.15,436.23,436.02,436.05,43125.0,427.6855,427.764,427.5581,427.5875,43125.0
2023-12-22 13:40:00,436.07,436.09,435.81,436.07,21501.0,427.6071,427.6267,427.3521,427.6071,21501.0
2023-12-22 13:50:00,436.06,436.11,435.76,435.8,26289.0,427.5973,427.6463,427.3031,427.3423,26289.0
2023-12-22 14:00:00,435.79,435.83,434.76,435.01,77395.0,427.3325,427.3717,426.3225,426.5677,77395.0
2023-12-22 14:10:00,434.99,435.19,434.28,434.65,75663.0,426.548,426.7442,425.8518,426.2146,75663.0
2023-12-22 14:20:00,434.65,434.79,433.72,433.81,89113.0,426.2146,426.3519,425.3027,425.3909,89113.0
2023-12-22 14:30:00,433.82,434.52,433.48,434.28,112461.0,425.4007,426.0872,425.0673,425.8518,112461.0
2023-12-22 14:40:00,434.33,435.26,434.33,435.11,84528.0,425.9008,426.8128,425.9008,426.6657,84528.0
2023-12-22 14:50:00,435.09,435.47,435.09,435.47,56754.0,426.6461,427.0187,426.6461,427.0187,56754.0
2023-12-22 15:00:00,435.5,435.61,435.14,435.14,87439.0,427.0481,427.156,426.6951,426.6951,87439.0
2023-12-22 15:10:00,435.19,435.41,435.15,435.32,71199.0,426.7442,426.9599,426.7049,426.8716,71199.0
2023-12-22 15:20:00,435.31,435.55,435.07,435.53,75132.0,426.8618,427.0972,426.6265,427.0776,75132.0
2023-12-22 15:30:00,435.53,435.54,434.92,434.92,90216.0,427.0776,427.0874,426.4794,426.4794,90216.0
2023-12-22 15:40:00,434.88,435.13,434.65,434.78,122098.0,426.4402,426.6853,426.2146,426.3421,122098.0
2023-12-22 15:50:00,434.77,435.29,434.72,435.27,357229.0,426.3323,426.8422,426.2833,426.8226,357229.0
2023-12-26 09:30:00,435.68,436.18,435.58,436.13,340014.0,427.2246,427.7149,427.1266,427.6659,340014.0
2023-12-26 09:40:00,436.08,436.31,436.08,436.16,48647.0,427.6169,427.8424,427.6169,427.6953,48647.0
2023-12-26 09:50:00,436.16,436.22,435.92,436.22,345410.0,427.6953,427.7542,427.46,427.7542,345410.0
2023-12-26 10:00:00,436.19,436.37,436.14,436.29,48008.0,427.7248,427.9013,427.6757,427.8228,48008.0
2023-12-26 10:10:00,436.31,436.5,436.3,436.38,30597.0,427.8424,428.0287,427.8326,427.9111,30597.0
2023-12-26 10:20:00,436.38,436.61,436.31,436.37,59361.0,427.9111,428.1366,427.8424,427.9013,59361.0
2023-12-26 10:30:00,436.41,436.64,436.41,436.62,47053.0,427.9405,428.166,427.9405,428.1464,47053.0
2023-12-26 10:40:00,436.63,436.67,436.41,436.42,47015.0,428.1562,428.1954,427.9405,427.9503,47015.0
2023-12-26 10:50:00,436.37,436.42,436.09,436.4,30812.0,427.9013,427.9503,427.6267,427.9307,30812.0
2023-12-26 11:00:00,436.42,436.47,436.16,436.41,37843.0,427.9503,427.9993,427.6953,427.9405,37843.0
2023-12-26 11:10:00,436.41,436.62,436.24,436.29,33024.0,427.9405,428.1464,427.7738,427.8228,33024.0
2023-12-26 11:20:00,436.25,436.35,436.11,436.26,37681.0,427.7836,427.8816,427.6463,427.7934,37681.0
2023-12-26 11:30:00,436.3,436.47,436.27,436.42,39876.0,427.8326,427.9993,427.8032,427.9503,39876.0
2023-12-26 11:40:00,436.41,436.57,436.37,436.49,22830.0,427.9405,428.0974,427.9013,428.0189,22830.0
2023-12-26 11:50:00,436.48,436.59,436.42,436.56,47701.0,428.0091,428.117,427.9503,428.0876,47701.0
2023-12-26 12:00:00,436.55,436.56,436.4,436.46,34220.0,428.0778,428.0876,427.9307,427.9895,34220.0
2023-12-26 12:10:00,436.46,436.71,436.45,436.64,28640.0,427.9895,428.2347,427.9797,428.166,28640.0
2023-12-26 12:20:00,436.63,436.7,436.56,436.57,37751.0,428.1562,428.2249,428.0876,428.0974,37751.0
2023-12-26 12:30:00,436.57,436.64,436.38,436.41,33876.0,428.0974,428.166,427.9111,427.9405,33876.0
2023-12-26 12:40:00,436.42,436.86,436.41,436.82,64357.0,427.9503,428.3817,427.9405,428.3425,64357.0
2023-12-26 12:50:00,436.83,436.83,436.52,436.55,32311.0,428.3523,428.3523,428.0483,428.0778,32311.0
2023-12-26 13:00:00,436.56,436.71,436.54,436.65,41793.0,428.0876,428.2347,428.068,428.1758,41793.0
2023-12-26 13:10:00,436.66,436.86,436.66,436.7,37222.0,428.1856,428.3817,428.1856,428.2249,37222.0
2023-12-26 13:20:00,436.7,436.92,436.69,436.81,60633.0,428.2249,428.4406,428.215,428.3327,60633.0
2023-12-26 13:30:00,436.83,436.88,436.7,436.71,54710.0,428.3523,428.4014,428.2249,428.2347,54710.0
2023-12-26 13:40:00,436.73,436.86,436.68,436.85,30687.0,428.2543,428.3817,428.2052,428.3719,30687.0
2023-12-26 13:50:00,436.86,436.86,436.64,436.67,33000.0,428.3817,428.3817,428.166,428.1954,33000.0
2023-12-26 14:00:00,436.67,436.88,436.66,436.88,25244.0,428.1954,428.4014,428.1856,428.4014,25244.0
2023-12-26 14:10:00,436.88,436.96,436.83,436.94,23962.0,428.4014,428.4798,428.3523,428.4602,23962.0
2023-12-26 14:20:00,436.94,437.01,436.89,436.99,28151.0,428.4602,428.5288,428.4112,428.5092,28151.0
2023-12-26 14:30:00,436.99,437.14,436.99,437.13,56918.0,428.5092,428.6563,428.5092,428.6465,56918.0
2023-12-26 14:40:00,437.13,437.14,436.95,437.05,38693.0,428.6465,428.6563,428.47,428.5681,38693.0
2023-12-26 14:50:00,437.06,437.2,437.04,437.18,54494.0,428.5779,428.7152,428.5583,428.6955,54494.0
2023-12-26 15:00:00,437.19,437.31,437.1,437.14,42591.0,428.7053,428.823,428.6171,428.6563,42591.0
2023-12-26 15:10:00,437.15,437.25,437.14,437.21,69931.0,428.6661,428.7642,428.6563,428.725,69931.0
2023-12-26 15:20:00,437.21,437.92,437.2,437.6,87423.0,428.725,429.4212,428.7152,429.1074,87423.0
2023-12-26 15:30:00,437.61,437.82,437.41,437.45,88707.0,429.1172,429.3231,428.9211,428.9603,88707.0
2023-12-26 15:40:00,437.45,437.55,437.25,437.26,88852.0,428.9603,429.0584,428.7642,428.774,88852.0
2023-12-26 15:50:00,437.26,437.43,436.79,437.09,363891.0,428.774,428.9407,428.3131,428.6073,363891.0
2023-12-27 09:30:00,436.9,437.36,436.77,437.29,298799.0,428.421,428.872,428.2935,428.8034,298799.0
2023-12-27 09:40:00,437.3,437.44,437.22,437.35,93917.0,428.8132,428.9505,428.7348,428.8622,93917.0
2023-12-27 09:50:00,437.39,437.55,437.35,437.44,33168.0,428.9015,429.0584,428.8622,428.9505,33168.0
2023-12-27 10:00:00,437.46,437.55,437.25,437.34,52212.0,428.9701,429.0584,428.7642,428.8524,52212.0
2023-12-27 10:10:00,437.34,437.41,436.7,436.93,72476.0,428.8524,428.9211,428.2249,428.4504,72476.0
2023-12-27 10:20:00,436.92,437.26,436.65,437.2,57701.0,428.4406,428.774,428.1758,428.7152,57701.0
2023-12-27 10:30:00,437.16,437.21,436.75,437.01,119933.0,428.6759,428.725,428.2739,428.5288,119933.0
2023-12-27 10:40:00,436.99,437.03,436.7,436.75,46823.0,428.5092,428.5484,428.2249,428.2739,46823.0
2023-12-27 10:50:00,436.72,436.93,436.57,436.91,48349.0,428.2445,428.4504,428.0974,428.4308,48349.0
2023-12-27 11:00:00,436.88,436.88,436.68,436.76,64750.0,428.4014,428.4014,428.2052,428.2837,64750.0
2023-12-27 11:10:00,436.72,436.94,436.68,436.92,33710.0,428.2445,428.4602,428.2052,428.4406,33710.0
2023-12-27 11:20:00,436.92,436.94,436.69,436.93,60283.0,428.4406,428.4602,428.215,428.4504,60283.0
2023-12-27 11:30:00,436.9,437.21,436.88,437.16,34508.0,428.421,428.725,428.4014,428.6759,34508.0
2023-12-27 11:40:00,437.17,437.35,437.12,437.23,53457.0,428.6857,428.8622,428.6367,428.7446,53457.0
2023-12-27 11:50:00,437.24,437.31,437.16,437.22,73502.0,428.7544,428.823,428.6759,428.7348,73502.0
2023-12-27 12:00:00,437.2,437.29,437.04,437.18,41721.0,428.7152,428.8034,428.5583,428.6955,41721.0
2023-12-27 12:10:00,437.17,437.35,437.16,437.3,40526.0,428.6857,428.8622,428.6759,428.8132,40526.0
2023-12-27 12:20:00,437.32,437.43,437.21,437.26,30816.0,428.8328,428.9407,428.725,428.774,30816.0
2023-12-27 12:30:00,437.26,437.38,437.06,437.14,29716.0,428.774,428.8917,428.5779,428.6563,29716.0
2023-12-27 12:40:00,437.1,437.1,436.77,437.02,42521.0,428.6171,428.6171,428.2935,428.5386,42521.0
2023-12-27 12:50:00,437.02,437.07,436.96,437.0,24871.0,428.5386,428.5877,428.4798,428.519,24871.0
2023-12-27 13:00:00,437.0,437.96,436.99,437.82,115898.0,428.519,429.4604,428.5092,429.3231,115898.0
2023-12-27 13:10:00,437.78,438.02,437.57,437.74,107018.0,429.2839,429.5192,429.078,429.2447,107018.0
2023-12-27 13:20:00,437.74,437.76,437.52,437.64,69573.0,429.2447,429.2643,429.0289,429.1466,69573.0
2023-12-27 13:30:00,437.65,437.8,437.56,437.68,36031.0,429.1564,429.3035,429.0682,429.1858,36031.0
2023-12-27 13:40:00,437.7,437.86,437.7,437.77,51881.0,429.2054,429.3623,429.2054,429.2741,51881.0
2023-12-27 13:50:00,437.78,437.84,437.43,437.44,71711.0,429.2839,429.3427,428.9407,428.9505,71711.0
2023-12-27 14:00:00,437.44,437.44,436.42,436.85,98560.0,428.9505,428.9505,427.9503,428.3719,98560.0
2023-12-27 14:10:00,436.84,436.89,436.43,436.88,99823.0,428.3621,428.4112,427.9601,428.4014,99823.0
2023-12-27 14:20:00,436.88,437.42,436.88,437.24,86842.0,428.4014,428.9309,428.4014,428.7544,86842.0
2023-12-27 14:30:00,437.25,437.25,436.91,436.95,94732.0,428.7642,428.7642,428.4308,428.47,94732.0
2023-12-27 14:40:00,436.95,436.96,436.69,436.9,47772.0,428.47,428.4798,428.215,428.421,47772.0
2023-12-27 14:50:00,436.87,437.01,436.68,436.96,57327.0,428.3916,428.5288,428.2052,428.4798,57327.0
2023-12-27 15:00:00,436.99,437.16,436.84,437.16,43760.0,428.5092,428.6759,428.3621,428.6759,43760.0
2023-12-27 15:10:00,437.15,437.34,437.08,437.25,54148.0,428.6661,428.8524,428.5975,428.7642,54148.0
2023-12-27 15:20:00,437.24,437.32,436.83,437.08,73468.0,428.7544,428.8328,428.3523,428.5975,73468.0
2023-12-27 15:30:00,437.09,437.43,436.96,437.33,47565.0,428.6073,428.9407,428.4798,428.8426,47565.0
2023-12-27 15:40:00,437.31,437.37,436.77,436.9,96799.0,428.823,428.8819,428.2935,428.421,96799.0
2023-12-27 15:50:00,436.86,437.91,436.66,437.87,336583.0,428.3817,429.4114,428.1856,429.3721,336583.0
2023-12-28 09:30:00,438.25,438.68,438.19,438.54,251216.0,429.7448,430.1664,429.6859,430.0291,251216.0
2023-12-28 09:40:00,438.57,438.68,438.18,438.43,58841.0,430.0586,430.1664,429.6761,429.9213,58841.0
2023-12-28 09:50:00,438.44,438.59,438.31,438.52,54211.0,429.9311,430.0782,429.8036,430.0095,54211.0
2023-12-28 10:00:00,438.49,438.54,438.17,438.29,64883.0,429.9801,430.0291,429.6663,429.784,64883.0
2023-12-28 10:10:00,438.32,438.43,438.19,438.32,45482.0,429.8134,429.9213,429.6859,429.8134,45482.0
2023-12-28 10:20:00,438.33,438.61,438.29,438.56,68215.0,429.8232,430.0978,429.784,430.0488,68215.0
2023-12-28 10:30:00,438.6,438.7,438.53,438.58,49166.0,430.088,430.186,430.0193,430.0684,49166.0
2023-12-28 10:40:00,438.57,438.79,438.48,438.76,72126.0,430.0586,430.2743,429.9703,430.2449,72126.0
2023-12-28 10:50:00,438.77,438.79,438.3,438.42,139570.0,430.2547,430.2743,429.7938,429.9115,139570.0
2023-12-28 11:00:00,438.4,438.45,438.12,438.31,59268.0,429.8919,429.9409,429.6173,429.8036,59268.0
2023-12-28 11:10:00,438.34,438.43,437.99,438.04,41072.0,429.833,429.9213,429.4898,429.5388,41072.0
2023-12-28 11:20:00,438.04,438.31,437.97,438.21,49996.0,429.5388,429.8036,429.4702,429.7055,49996.0
2023-12-28 11:30:00,438.19,438.32,438.1,438.22,25617.0,429.6859,429.8134,429.5977,429.7154,25617.0
2023-12-28 11:40:00,438.26,438.38,438.23,438.32,40612.0,429.7546,429.8723,429.7252,429.8134,40612.0
2023-12-28 11:50:00,438.32,438.4,438.19,438.23,27285.0,429.8134,429.8919,429.6859,429.7252,27285.0
2023-12-28 12:00:00,438.17,438.52,438.15,438.43,53195.0,429.6663,430.0095,429.6467,429.9213,53195.0
2023-12-28 12:10:00,438.42,438.49,438.31,438.38,41890.0,429.9115,429.9801,429.8036,429.8723,41890.0
2023-12-28 12:20:00,438.38,438.39,438.24,438.28,26757.0,429.8723,429.8821,429.735,429.7742,26757.0
2023-12-28 12:30:00,438.27,438.48,438.25,438.45,71488.0,429.7644,429.9703,429.7448,429.9409,71488.0
2023-12-28 12:40:00,438.46,438.62,438.41,438.41,109169.0,429.9507,430.1076,429.9017,429.9017,109169.0
2023-12-28 12:50:00,438.42,438.72,438.39,438.59,64094.0,429.9115,430.2057,429.8821,430.0782,64094.0
2023-12-28 13:00:00,438.61,438.65,437.82,438.34,155610.0,430.0978,430.137,429.3231,429.833,155610.0
2023-12-28 13:10:00,438.36,438.49,438.13,438.46,67514.0,429.8526,429.9801,429.6271,429.9507,67514.0
2023-12-28 13:20:00,438.48,438.54,438.33,438.34,52556.0,429.9703,430.0291,429.8232,429.833,52556.0
2023-12-28 13:30:00,438.4,438.84,438.37,438.63,46553.0,429.8919,430.3233,429.8624,430.1174,46553.0
2023-12-28 13:40:00,438.62,438.62,438.27,438.34,41024.0,430.1076,430.1076,429.7644,429.833,41024.0
2023-12-28 13:50:00,438.34,438.54,438.29,438.35,53319.0,429.833,430.0291,429.784,429.8428,53319.0
2023-12-28 14:00:00,438.36,438.56,438.35,438.53,63990.0,429.8526,430.0488,429.8428,430.0193,63990.0
2023-12-28 14:10:00,438.54,438.69,438.48,438.57,46258.0,430.0291,430.1762,429.9703,430.0586,46258.0
2023-12-28 14:20:00,438.57,438.73,438.51,438.66,37835.0,430.0586,430.2155,429.9997,430.1468,37835.0
2023-12-28 14:30:00,438.68,438.79,438.49,438.6,66900.0,430.1664,430.2743,429.9801,430.088,66900.0
2023-12-28 14:40:00,438.65,438.72,438.47,438.65,32917.0,430.137,430.2057,429.9605,430.137,32917.0
2023-12-28 14:50:00,438.61,438.63,438.44,438.52,49304.0,430.0978,430.1174,429.9311,430.0095,49304.0
2023-12-28 15:00:00,438.54,438.54,438.3,438.44,53137.0,430.0291,430.0291,429.7938,429.9311,53137.0
2023-12-28 15:10:00,438.43,438.47,437.98,438.44,120069.0,429.9213,429.9605,429.48,429.9311,120069.0
2023-12-28 15:20:00,438.44,438.48,438.15,438.25,54407.0,429.9311,429.9703,429.6467,429.7448,54407.0
2023-12-28 15:30:00,438.24,438.53,438.24,438.47,45589.0,429.735,430.0193,429.735,429.9605,45589.0
2023-12-28 15:40:00,438.48,438.66,438.2,438.34,60041.0,429.9703,430.1468,429.6957,429.833,60041.0
2023-12-28 15:50:00,438.32,438.38,437.66,438.07,520638.0,429.8134,429.8723,429.1662,429.5683,520638.0
2023-12-29 09:30:00,437.87,438.28,437.81,438.22,191406.0,429.3721,429.7742,429.3133,429.7154,191406.0
2023-12-29 09:40:00,438.24,438.25,437.99,438.1,46609.0,429.735,429.7448,429.4898,429.5977,46609.0
2023-12-29 09:50:00,438.11,438.23,438.03,438.1,40128.0,429.6075,429.7252,429.529,429.5977,40128.0
2023-12-29 10:00:00,438.12,438.34,438.07,438.11,61404.0,429.6173,429.833,429.5683,429.6075,61404.0
2023-12-29 10:10:00,438.1,438.16,437.91,438.04,39072.0,429.5977,429.6565,429.4114,429.5388,39072.0
2023-12-29 10:20:00,438.02,438.06,437.87,438.05,35973.0,429.5192,429.5585,429.3721,429.5487,35973.0
2023-12-29 10:30:00,438.07,438.1,437.56,437.65,67745.0,429.5683,429.5977,429.0682,429.1564,67745.0
2023-12-29 10:40:00,437.62,437.66,436.55,436.86,85655.0,429.127,429.1662,428.0778,428.3817,85655.0
2023-12-29 10:50:00,436.96,437.15,436.7,436.89,46112.0,428.4798,428.6661,428.2249,428.4112,46112.0
2023-12-29 11:00:00,436.91,437.12,436.58,436.75,52058.0,428.4308,428.6367,428.1072,428.2739,52058.0
2023-12-29 11:10:00,436.71,436.75,435.73,436.12,107451.0,428.2347,428.2739,427.2737,427.6561,107451.0
2023-12-29 11:20:00,436.15,436.15,435.49,435.52,66472.0,427.6855,427.6855,427.0383,427.0678,66472.0
2023-12-29 11:30:00,435.5,435.8,435.37,435.7,68204.0,427.0481,427.3423,426.9207,427.2443,68204.0
2023-12-29 11:40:00,435.7,436.0,435.58,435.98,66297.0,427.2443,427.5384,427.1266,427.5188,66297.0
2023-12-29 11:50:00,435.98,436.03,435.56,435.8,52714.0,427.5188,427.5679,427.107,427.3423,52714.0
2023-12-29 12:00:00,435.77,436.06,435.4,435.5,82936.0,427.3129,427.5973,426.9501,427.0481,82936.0
2023-12-29 12:10:00,435.5,435.64,435.21,435.4,76751.0,427.0481,427.1854,426.7638,426.9501,76751.0
2023-12-29 12:20:00,435.45,435.58,434.94,435.2,102798.0,426.9991,427.1266,426.499,426.754,102798.0
2023-12-29 12:30:00,435.17,435.58,435.15,435.56,58364.0,426.7245,427.1266,426.7049,427.107,58364.0
2023-12-29 12:40:00,435.54,435.81,435.5,435.59,73323.0,427.0874,427.3521,427.0481,427.1364,73323.0
2023-12-29 12:50:00,435.55,436.11,435.54,436.02,62796.0,427.0972,427.6463,427.0874,427.5581,62796.0
2023-12-29 13:00:00,436.02,436.5,435.88,436.36,47896.0,427.5581,428.0287,427.4208,427.8915,47896.0
2023-12-29 13:10:00,436.39,436.6,436.08,436.09,113357.0,427.9209,428.1268,427.6169,427.6267,113357.0
2023-12-29 13:20:00,436.09,436.21,435.92,436.04,90284.0,427.6267,427.7444,427.46,427.5777,90284.0
2023-12-29 13:30:00,436.04,436.49,436.03,436.49,45009.0,427.5777,428.0189,427.5679,428.0189,45009.0
2023-12-29 13:40:00,436.47,436.78,436.38,436.75,39108.0,427.9993,428.3033,427.9111,428.2739,39108.0
2023-12-29 13:50:00,436.74,436.79,436.35,436.53,124418.0,428.2641,428.3131,427.8816,428.0582,124418.0
2023-12-29 14:00:00,436.54,436.72,436.45,436.53,47602.0,428.068,428.2445,427.9797,428.0582,47602.0
2023-12-29 14:10:00,436.53,436.69,436.41,436.69,127512.0,428.0582,428.215,427.9405,428.215,127512.0
2023-12-29 14:20:00,436.69,436.91,436.5,436.53,52306.0,428.215,428.4308,428.0287,428.0582,52306.0
2023-12-29 14:30:00,436.56,436.84,436.56,436.77,64375.0,428.0876,428.3621,428.0876,428.2935,64375.0
2023-12-29 14:40:00,436.76,436.93,436.71,436.91,44126.0,428.2837,428.4504,428.2347,428.4308,44126.0
2023-12-29 14:50:00,436.94,437.12,436.89,437.04,46204.0,428.4602,428.6367,428.4112,428.5583,46204.0
2023-12-29 15:00:00,437.01,437.18,436.62,437.18,62069.0,428.5288,428.6955,428.1464,428.6955,62069.0
2023-12-29 15:10:00,437.15,437.31,436.9,436.92,102453.0,428.6661,428.823,428.421,428.4406,102453.0
2023-12-29 15:20:00,436.91,437.28,436.65,437.18,49445.0,428.4308,428.7936,428.1758,428.6955,49445.0
2023-12-29 15:30:00,437.18,437.19,436.9,437.02,83650.0,428.6955,428.7053,428.421,428.5386,83650.0
2023-12-29 15:40:00,437.05,437.18,436.66,436.71,118955.0,428.5681,428.6955,428.1856,428.2347,118955.0
2023-12-29 15:50:00,436.67,437.16,436.05,436.81,734718.0,428.1954,428.6759,427.5875,428.3327,734718.0
2024-01-02 09:30:00,433.91,434.46,433.65,433.69,562342.0,425.489,426.0283,425.234,425.2733,562342.0
2024-01-02 09:40:00,433.68,433.83,433.18,433.18,253833.0,425.2635,425.4106,424.7732,424.7732,253833.0
2024-01-02 09:50:00,433.19,433.99,433.16,433.99,146968.0,424.783,425.5674,424.7536,425.5674,146968.0
2024-01-02 10:00:00,433.99,434.4,433.75,434.01,99537.0,425.5674,425.9695,425.3321,425.5871,99537.0
2024-01-02 10:10:00,434.03,434.15,433.73,433.81,53096.0,425.6067,425.7243,425.3125,425.3909,53096.0
2024-01-02 10:20:00,433.81,434.14,433.4,433.53,131789.0,425.3909,425.7145,424.9889,425.1164,131789.0
2024-01-02 10:30:00,433.51,433.54,433.1,433.31,106894.0,425.0968,425.1262,424.6947,424.9006,106894.0
2024-01-02 10:40:00,433.3,433.81,433.29,433.44,48944.0,424.8908,425.3909,424.881,425.0281,48944.0
2024-01-02 10:50:00,433.45,433.62,433.28,433.43,58231.0,425.0379,425.2046,424.8712,425.0183,58231.0
2024-01-02 11:00:00,433.46,433.94,433.41,433.91,118985.0,425.0477,425.5184,424.9987,425.489,118985.0
2024-01-02 11:10:00,433.92,434.15,433.72,433.95,86958.0,425.4988,425.7243,425.3027,425.5282,86958.0
2024-01-02 11:20:00,433.93,434.07,433.73,434.05,80413.0,425.5086,425.6459,425.3125,425.6263,80413.0
2024-01-02 11:30:00,434.04,434.33,434.01,434.13,83328.0,425.6165,425.9008,425.5871,425.7047,83328.0
2024-01-02 11:40:00,434.13,434.8,434.08,434.75,76441.0,425.7047,426.3617,425.6557,426.3127,76441.0
2024-01-02 11:50:00,434.77,434.91,434.55,434.82,32125.0,426.3323,426.4696,426.1166,426.3813,32125.0
2024-01-02 12:00:00,434.88,434.99,434.78,434.84,41551.0,426.4402,426.548,426.3421,426.401,41551.0
2024-01-02 12:10:00,434.81,435.0,434.46,434.64,65096.0,426.3715,426.5578,426.0283,426.2048,65096.0
2024-01-02 12:20:00,434.7,434.87,434.58,434.66,44481.0,426.2637,426.4304,426.146,426.2244,44481.0
2024-01-02 12:30:00,434.64,435.13,434.63,435.12,53097.0,426.2048,426.6853,426.195,426.6755,53097.0
2024-01-02 12:40:00,435.13,435.27,434.58,434.71,44033.0,426.6853,426.8226,426.146,426.2735,44033.0
2024-01-02 12:50:00,434.7,434.72,434.3,434.35,39993.0,426.2637,426.2833,425.8714,425.9205,39993.0
2024-01-02 13:00:00,434.32,434.33,434.03,434.1,31789.0,425.891,425.9008,425.6067,425.6753,31789.0
2024-01-02 13:10:00,434.09,434.46,434.02,434.38,113757.0,425.6655,426.0283,425.5969,425.9499,113757.0
2024-01-02 13:20:00,434.4,434.63,434.24,434.36,43730.0,425.9695,426.195,425.8126,425.9303,43730.0
2024-01-02 13:30:00,434.34,434.58,434.17,434.52,48944.0,425.9107,426.146,425.744,426.0872,48944.0
2024-01-02 13:40:00,434.54,434.61,434.32,434.39,24272.0,426.1068,426.1754,425.891,425.9597,24272.0
2024-01-02 13:50:00,434.38,434.39,433.75,433.88,60262.0,425.9499,425.9597,425.3321,425.4596,60262.0
2024-01-02 14:00:00,433.81,433.97,433.34,433.53,68188.0,425.3909,425.5478,424.9301,425.1164,68188.0
2024-01-02 14:10:00,433.49,433.82,433.48,433.52,51760.0,425.0772,425.4007,425.0673,425.1066,51760.0
2024-01-02 14:20:00,433.51,433.68,433.38,433.68,43251.0,425.0968,425.2635,424.9693,425.2635,43251.0
2024-01-02 14:30:00,433.6,433.8,433.3,433.32,71801.0,425.185,425.3811,424.8908,424.9105,71801.0
2024-01-02 14:40:00,433.32,433.44,433.15,433.16,57329.0,424.9105,425.0281,424.7438,424.7536,57329.0
2024-01-02 14:50:00,433.19,433.28,432.75,432.75,85175.0,424.783,424.8712,424.3515,424.3515,85175.0
2024-01-02 15:00:00,432.77,432.78,432.36,432.51,81950.0,424.3711,424.3809,423.9691,424.1162,81950.0
2024-01-02 15:10:00,432.54,432.87,432.4,432.8,77736.0,424.1456,424.4692,424.0083,424.4005,77736.0
2024-01-02 15:20:00,432.78,432.84,432.56,432.74,70120.0,424.3809,424.4398,424.1652,424.3417,70120.0
2024-01-02 15:30:00,432.75,432.97,432.53,432.6,46448.0,424.3515,424.5672,424.1358,424.2044,46448.0
2024-01-02 15:40:00,432.59,433.05,432.57,433.02,154247.0,424.1946,424.6457,424.175,424.6163,154247.0
2024-01-02 15:50:00,433.04,434.35,433.04,434.32,432363.0,424.6359,425.9205,424.6359,425.891,432363.0
2024-01-03 09:30:00,432.32,432.38,431.97,432.09,359003.0,423.9299,423.9887,423.5867,423.7043,359003.0
2024-01-03 09:40:00,432.09,432.35,431.95,432.11,149901.0,423.7043,423.9593,423.567,423.7239,149901.0
2024-01-03 09:50:00,432.13,432.33,431.6,431.86,101005.0,423.7435,423.9397,423.2238,423.4788,101005.0
2024-01-03 10:00:00,431.73,432.78,431.71,431.99,121958.0,423.3513,424.3809,423.3317,423.6063,121958.0
2024-01-03 10:10:00,432.01,432.04,431.26,431.4,109460.0,423.6259,423.6553,422.8904,423.0277,109460.0
2024-01-03 10:20:00,431.36,431.71,431.21,431.47,57471.0,422.9885,423.3317,422.8414,423.0964,57471.0
2024-01-03 10:30:00,431.45,431.58,430.79,430.89,105413.0,423.0767,423.2042,422.4296,422.5276,105413.0
2024-01-03 10:40:00,430.81,431.05,430.73,430.81,63496.0,422.4492,422.6845,422.3707,422.4492,63496.0
2024-01-03 10:50:00,430.78,431.43,430.77,431.35,57009.0,422.4197,423.0571,422.4099,422.9787,57009.0
2024-01-03 11:00:00,431.35,431.75,431.35,431.62,65110.0,422.9787,423.3709,422.9787,423.2434,65110.0
2024-01-03 11:10:00,431.62,431.8,431.39,431.43,64535.0,423.2434,423.4199,423.0179,423.0571,64535.0
2024-01-03 11:20:00,431.46,431.84,431.4,431.63,66981.0,423.0865,423.4592,423.0277,423.2532,66981.0
2024-01-03 11:30:00,431.6,431.74,431.33,431.35,76462.0,423.2238,423.3611,422.9591,422.9787,76462.0
2024-01-03 11:40:00,431.4,431.55,431.1,431.48,237204.0,423.0277,423.1748,422.7335,423.1062,237204.0
2024-01-03 11:50:00,431.49,431.58,431.2,431.26,37979.0,423.116,423.2042,422.8316,422.8904,37979.0
2024-01-03 12:00:00,431.27,431.5,431.16,431.21,37439.0,422.9002,423.1258,422.7924,422.8414,37439.0
2024-01-03 12:10:00,431.16,431.24,430.97,430.99,55379.0,422.7924,422.8708,422.6061,422.6257,55379.0
2024-01-03 12:20:00,431.0,431.52,430.96,431.52,56173.0,422.6355,423.1454,422.5963,423.1454,56173.0
2024-01-03 12:30:00,431.57,431.69,431.4,431.65,49639.0,423.1944,423.3121,423.0277,423.2729,49639.0
2024-01-03 12:40:00,431.68,431.9,431.68,431.87,158052.0,423.3023,423.518,423.3023,423.4886,158052.0
2024-01-03 12:50:00,431.82,432.26,431.7,432.19,80921.0,423.4396,423.871,423.3219,423.8024,80921.0
2024-01-03 13:00:00,432.17,432.63,432.17,432.25,83093.0,423.7828,424.2338,423.7828,423.8612,83093.0
2024-01-03 13:10:00,432.25,432.41,432.24,432.31,42978.0,423.8612,424.0181,423.8514,423.9201,42978.0
2024-01-03 13:20:00,432.31,432.35,432.16,432.22,33241.0,423.9201,423.9593,423.773,423.8318,33241.0
2024-01-03 13:30:00,432.24,432.29,431.8,432.1,37936.0,423.8514,423.9004,423.4199,423.7141,37936.0
2024-01-03 13:40:00,432.12,432.16,431.92,432.06,30395.0,423.7337,423.773,423.5376,423.6749,30395.0
2024-01-03 13:50:00,432.04,432.23,431.89,432.0,35632.0,423.6553,423.8416,423.5082,423.6161,35632.0
2024-01-03 14:00:00,431.96,432.36,430.95,431.78,102839.0,423.5768,423.9691,422.5864,423.4003,102839.0
2024-01-03 14:10:00,431.73,432.16,431.21,431.68,58007.0,423.3513,423.773,422.8414,423.3023,58007.0
2024-01-03 14:20:00,431.74,432.99,431.46,432.78,113578.0,423.3611,424.5869,423.0865,424.3809,113578.0
2024-01-03 14:30:00,432.81,433.0,432.23,432.47,93595.0,424.4103,424.5967,423.8416,424.0769,93595.0
2024-01-03 14:40:00,432.6,432.97,432.29,432.43,54252.0,424.2044,424.5672,423.9004,424.0377,54252.0
2024-01-03 14:50:00,432.41,432.5,432.09,432.11,40506.0,424.0181,424.1064,423.7043,423.7239,40506.0
2024-01-03 15:00:00,432.12,432.16,431.3,431.51,63335.0,423.7337,423.773,422.9297,423.1356,63335.0
2024-01-03 15:10:00,431.48,431.58,431.18,431.32,43350.0,423.1062,423.2042,422.812,422.9493,43350.0
2024-01-03 15:20:00,431.35,431.5,430.95,431.24,119593.0,422.9787,423.1258,422.5864,422.8708,119593.0
2024-01-03 15:30:00,431.23,431.69,431.18,431.5,51642.0,422.861,423.3121,422.812,423.1258,51642.0
2024-01-03 15:40:00,431.43,431.61,430.92,430.94,69971.0,423.0571,423.2336,422.557,422.5766,69971.0
2024-01-03 15:50:00,430.95,430.98,430.25,430.77,224353.0,422.5864,422.6159,421.9,422.4099,224353.0
2024-01-04 09:30:00,430.33,431.1,430.19,431.0,296483.0,421.9785,422.7335,421.8412,422.6355,296483.0
2024-01-04 09:40:00,430.98,431.21,430.52,430.64,85560.0,422.6159,422.8414,422.1648,422.2825,85560.0
2024-01-04 09:50:00,430.64,431.22,430.62,430.88,63389.0,422.2825,422.8512,422.2629,422.5178,63389.0
2024-01-04 10:00:00,430.86,431.87,430.7,431.86,91277.0,422.4982,423.4886,422.3413,423.4788,91277.0
2024-01-04 10:10:00,431.87,432.01,431.65,431.76,81838.0,423.4886,423.6259,423.2729,423.3807,81838.0
2024-01-04 10:20:00,431.77,431.8,431.47,431.72,43421.0,423.3905,423.4199,423.0964,423.3415,43421.0
2024-01-04 10:30:00,431.69,431.95,431.56,431.63,55500.0,423.3121,423.567,423.1846,423.2532,55500.0
2024-01-04 10:40:00,431.67,432.1,431.6,432.08,52765.0,423.2925,423.7141,423.2238,423.6945,52765.0
2024-01-04 10:50:00,432.11,432.11,431.72,431.78,63701.0,423.7239,423.7239,423.3415,423.4003,63701.0
2024-01-04 11:00:00,431.82,432.06,431.82,432.06,79705.0,423.4396,423.6749,423.4396,423.6749,79705.0
2024-01-04 11:10:00,432.06,432.77,432.04,432.48,83199.0,423.6749,424.3711,423.6553,424.0868,83199.0
2024-01-04 11:20:00,432.54,432.78,432.45,432.5,56263.0,424.1456,424.3809,424.0573,424.1064,56263.0
2024-01-04 11:30:00,432.51,432.65,432.22,432.45,50211.0,424.1162,424.2535,423.8318,424.0573,50211.0
2024-01-04 11:40:00,432.39,432.39,431.94,431.94,53038.0,423.9985,423.9985,423.5572,423.5572,53038.0
2024-01-04 11:50:00,431.93,431.93,431.42,431.68,48938.0,423.5474,423.5474,423.0473,423.3023,48938.0
2024-01-04 12:00:00,431.64,431.73,431.23,431.42,51728.0,423.2631,423.3513,422.861,423.0473,51728.0
2024-01-04 12:10:00,431.4,431.7,431.36,431.47,36724.0,423.0277,423.3219,422.9885,423.0964,36724.0
2024-01-04 12:20:00,431.5,431.69,431.39,431.55,37670.0,423.1258,423.3121,423.0179,423.1748,37670.0
2024-01-04 12:30:00,431.52,431.52,431.03,431.4,47916.0,423.1454,423.1454,422.6649,423.0277,47916.0
2024-01-04 12:40:00,431.37,431.37,430.68,430.96,31654.0,422.9983,422.9983,422.3217,422.5963,31654.0
2024-01-04 12:50:00,430.97,431.17,430.83,431.11,25786.0,422.6061,422.8022,422.4688,422.7433,25786.0
2024-01-04 13:00:00,431.08,431.31,431.03,431.23,31639.0,422.7139,422.9395,422.6649,422.861,31639.0
2024-01-04 13:10:00,431.22,431.29,430.99,431.13,25550.0,422.8512,422.9198,422.6257,422.763,25550.0
2024-01-04 13:20:00,431.13,431.36,431.13,431.25,23417.0,422.763,422.9885,422.763,422.8806,23417.0
2024-01-04 13:30:00,431.33,431.39,431.08,431.22,22711.0,422.9591,423.0179,422.7139,422.8512,22711.0
2024-01-04 13:40:00,431.31,431.41,431.15,431.32,54721.0,422.9395,423.0375,422.7826,422.9493,54721.0
2024-01-04 13:50:00,431.34,431.41,430.97,431.07,32382.0,422.9689,423.0375,422.6061,422.7041,32382.0
2024-01-04 14:00:00,431.06,431.28,430.85,430.86,42873.0,422.6943,422.91,422.4884,422.4982,42873.0
2024-01-04 14:10:00,430.87,431.1,430.66,430.78,38045.0,422.508,422.7335,422.3021,422.4197,38045.0
2024-01-04 14:20:00,430.76,430.9,430.55,430.6,52946.0,422.4001,422.5374,422.1942,422.2432,52946.0
2024-01-04 14:30:00,430.57,430.66,430.42,430.54,67235.0,422.2138,422.3021,422.0667,422.1844,67235.0
2024-01-04 14:40:00,430.55,430.67,430.26,430.66,49801.0,422.1942,422.3119,421.9098,422.3021,49801.0
2024-01-04 14:50:00,430.65,430.97,430.61,430.71,55248.0,422.2923,422.6061,422.253,422.3511,55248.0
2024-01-04 15:00:00,430.7,430.99,430.46,430.96,61183.0,422.3413,422.6257,422.106,422.5963,61183.0
2024-01-04 15:10:00,430.97,431.01,430.14,430.37,80359.0,422.6061,422.6453,421.7922,422.0177,80359.0
2024-01-04 15:20:00,430.33,430.41,430.13,430.31,72427.0,421.9785,422.0569,421.7824,421.9589,72427.0
2024-01-04 15:30:00,430.31,430.69,430.24,430.55,58586.0,421.9589,422.3315,421.8902,422.1942,58586.0
2024-01-04 15:40:00,430.56,430.64,429.91,429.95,105330.0,422.204,422.2825,421.5666,421.6059,105330.0
2024-01-04 15:50:00,429.96,430.03,429.21,429.44,335073.0,421.6157,421.6843,420.8802,421.1058,335073.0
2024-01-05 09:30:00,429.59,430.45,429.28,430.02,246761.0,421.2528,422.0961,420.9489,421.6745,246761.0
2024-01-05 09:40:00,429.98,430.47,429.69,430.43,91991.0,421.6353,422.1158,421.3509,422.0765,91991.0
2024-01-05 09:50:00,430.44,430.57,430.09,430.12,89611.0,422.0863,422.2138,421.7431,421.7726,89611.0
2024-01-05 10:00:00,430.25,432.15,430.25,432.05,214519.0,421.9,423.7632,421.9,423.6651,214519.0
2024-01-05 10:10:00,432.07,432.29,431.15,431.4,221630.0,423.6847,423.9004,422.7826,423.0277,221630.0
2024-01-05 10:20:00,431.34,431.85,431.15,431.44,118687.0,422.9689,423.469,422.7826,423.0669,118687.0
2024-01-05 10:30:00,431.45,431.95,431.2,431.66,104648.0,423.0767,423.567,422.8316,423.2827,104648.0
2024-01-05 10:40:00,431.66,432.12,431.51,431.89,115676.0,423.2827,423.7337,423.1356,423.5082,115676.0
2024-01-05 10:50:00,431.91,432.21,431.66,432.03,89701.0,423.5278,423.822,423.2827,423.6455,89701.0
2024-01-05 11:00:00,432.08,432.25,431.59,431.89,151952.0,423.6945,423.8612,423.214,423.5082,151952.0
2024-01-05 11:10:00,431.89,432.3,431.3,431.38,150510.0,423.5082,423.9102,422.9297,423.0081,150510.0
2024-01-05 11:20:00,431.37,431.47,431.04,431.12,150555.0,422.9983,423.0964,422.6747,422.7531,150555.0
2024-01-05 11:30:00,431.1,431.68,430.99,431.1,271751.0,422.7335,423.3023,422.6257,422.7335,271751.0
2024-01-05 11:40:00,431.06,431.1,430.63,430.71,88426.0,422.6943,422.7335,422.2727,422.3511,88426.0
2024-01-05 11:50:00,430.71,430.96,430.64,430.79,72653.0,422.3511,422.5963,422.2825,422.4296,72653.0
2024-01-05 12:00:00,430.78,430.83,429.68,429.74,102793.0,422.4197,422.4688,421.3411,421.3999,102793.0
2024-01-05 12:10:00,429.69,430.06,429.49,429.72,97639.0,421.3509,421.7137,421.1548,421.3803,97639.0
2024-01-05 12:20:00,429.73,429.92,429.38,429.48,86706.0,421.3901,421.5764,421.0469,421.145,86706.0
2024-01-05 12:30:00,429.5,429.87,429.28,429.59,111895.0,421.1646,421.5274,420.9489,421.2528,111895.0
2024-01-05 12:40:00,429.61,429.98,429.61,429.61,56396.0,421.2725,421.6353,421.2725,421.2725,56396.0
2024-01-05 12:50:00,429.63,429.95,429.63,429.67,60229.0,421.2921,421.6059,421.2921,421.3313,60229.0
2024-01-05 13:00:00,429.63,429.67,429.04,429.22,95477.0,421.2921,421.3313,420.7135,420.89,95477.0
2024-01-05 13:10:00,429.27,429.37,428.86,428.88,88616.0,420.9391,421.0371,420.537,420.5566,88616.0
2024-01-05 13:20:00,428.9,429.95,428.9,429.93,59968.0,420.5762,421.6059,420.5762,421.5862,59968.0
2024-01-05 13:30:00,429.93,430.64,429.93,430.63,87774.0,421.5862,422.2825,421.5862,422.2727,87774.0
2024-01-05 13:40:00,430.63,430.7,430.29,430.45,62620.0,422.2727,422.3413,421.9393,422.0961,62620.0
2024-01-05 13:50:00,430.44,430.62,430.28,430.39,120486.0,422.0863,422.2629,421.9294,422.0373,120486.0
2024-01-05 14:00:00,430.41,430.8,430.41,430.7,72499.0,422.0569,422.4394,422.0569,422.3413,72499.0
2024-01-05 14:10:00,430.76,430.96,430.13,430.24,104723.0,422.4001,422.5963,421.7824,421.8902,104723.0
2024-01-05 14:20:00,430.27,430.51,430.21,430.25,74138.0,421.9196,422.155,421.8608,421.9,74138.0
2024-01-05 14:30:00,430.25,430.52,430.11,430.11,56811.0,421.9,422.1648,421.7627,421.7627,56811.0
2024-01-05 14:40:00,430.09,430.12,429.54,429.57,81989.0,421.7431,421.7726,421.2038,421.2332,81989.0
2024-01-05 14:50:00,429.52,429.59,428.82,428.98,107821.0,421.1842,421.2528,420.4978,420.6547,107821.0
2024-01-05 15:00:00,428.98,429.19,428.85,429.09,92250.0,420.6547,420.8606,420.5272,420.7625,92250.0
2024-01-05 15:10:00,429.1,429.42,428.95,429.07,93210.0,420.7723,421.0861,420.6253,420.7429,93210.0
2024-01-05 15:20:00,429.07,429.27,428.7,429.1,86535.0,420.7429,420.9391,420.3801,420.7723,86535.0
2024-01-05 15:30:00,429.06,429.21,428.64,429.11,116332.0,420.7331,420.8802,420.3213,420.7822,116332.0
2024-01-05 15:40:00,429.11,429.84,429.04,429.83,153270.0,420.7822,421.498,420.7135,421.4882,153270.0
2024-01-05 15:50:00,429.8,430.34,429.72,430.03,295655.0,421.4588,421.9883,421.3803,421.6843,295655.0
2024-01-08 09:30:00,430.45,431.24,430.37,431.16,405779.0,422.0961,422.8708,422.0177,422.7924,405779.0
2024-01-08 09:40:00,431.17,431.31,430.55,431.12,180059.0,422.8022,422.9395,422.1942,422.7531,180059.0
2024-01-08 09:50:00,431.12,431.71,430.68,431.69,193954.0,422.7531,423.3317,422.3217,423.3121,193954.0
2024-01-08 10:00:00,431.67,431.86,431.34,431.62,197336.0,423.2925,423.4788,422.9689,423.2434,197336.0
2024-01-08 10:10:00,431.63,431.74,431.34,431.7,167617.0,423.2532,423.3611,422.9689,423.3219,167617.0
2024-01-08 10:20:00,431.75,431.91,431.54,431.86,93062.0,423.3709,423.5278,423.165,423.4788,93062.0
2024-01-08 10:30:00,431.88,432.31,431.88,432.17,148580.0,423.4984,423.9201,423.4984,423.7828,148580.0
2024-01-08 10:40:00,432.17,432.59,432.17,432.57,100002.0,423.7828,424.1946,423.7828,424.175,100002.0
2024-01-08 10:50:00,432.58,432.6,432.18,432.24,66428.0,424.1848,424.2044,423.7926,423.8514,66428.0
2024-01-08 11:00:00,432.27,432.31,431.98,432.13,103441.0,423.8808,423.9201,423.5965,423.7435,103441.0
2024-01-08 11:10:00,432.14,432.29,431.88,432.29,98045.0,423.7534,423.9004,423.4984,423.9004,98045.0
2024-01-08 11:20:00,432.31,432.48,432.13,432.26,105625.0,423.9201,424.0868,423.7435,423.871,105625.0
2024-01-08 11:30:00,432.3,432.51,432.28,432.38,120473.0,423.9102,424.1162,423.8906,423.9887,120473.0
2024-01-08 11:40:00,432.4,432.63,432.26,432.47,114031.0,424.0083,424.2338,423.871,424.0769,114031.0
2024-01-08 11:50:00,432.46,432.73,432.35,432.72,249306.0,424.0671,424.3319,423.9593,424.3221,249306.0
2024-01-08 12:00:00,432.77,433.06,432.73,432.86,170182.0,424.3711,424.6555,424.3319,424.4594,170182.0
2024-01-08 12:10:00,432.88,432.98,432.76,432.94,68395.0,424.479,424.577,424.3613,424.5378,68395.0
2024-01-08 12:20:00,432.85,432.86,432.44,432.59,72423.0,424.4496,424.4594,424.0475,424.1946,72423.0
2024-01-08 12:30:00,432.58,433.12,432.54,433.09,69146.0,424.1848,424.7143,424.1456,424.6849,69146.0
2024-01-08 12:40:00,433.07,433.16,432.94,433.04,39537.0,424.6653,424.7536,424.5378,424.6359,39537.0
2024-01-08 12:50:00,433.03,433.42,432.98,433.28,100651.0,424.6261,425.0085,424.577,424.8712,100651.0
2024-01-08 13:00:00,433.26,433.49,433.15,433.32,95246.0,424.8516,425.0772,424.7438,424.9105,95246.0
2024-01-08 13:10:00,433.31,433.32,433.08,433.17,68548.0,424.9006,424.9105,424.6751,424.7634,68548.0
2024-01-08 13:20:00,433.19,433.41,433.14,433.17,71104.0,424.783,424.9987,424.7339,424.7634,71104.0
2024-01-08 13:30:00,433.19,433.32,433.17,433.25,46792.0,424.783,424.9105,424.7634,424.8418,46792.0
2024-01-08 13:40:00,433.27,433.65,433.22,433.55,69083.0,424.8614,425.234,424.8124,425.136,69083.0
2024-01-08 13:50:00,433.55,433.83,433.42,433.78,108107.0,425.136,425.4106,425.0085,425.3615,108107.0
2024-01-08 14:00:00,433.78,433.89,433.67,433.87,82642.0,425.3615,425.4694,425.2537,425.4498,82642.0
2024-01-08 14:10:00,433.86,434.37,433.86,434.23,153223.0,425.44,425.9401,425.44,425.8028,153223.0
2024-01-08 14:20:00,434.22,434.68,434.11,434.64,110155.0,425.793,426.2441,425.6851,426.2048,110155.0
2024-01-08 14:30:00,434.68,435.04,434.68,434.77,164220.0,426.2441,426.5971,426.2441,426.3323,164220.0
2024-01-08 14:40:00,434.78,435.15,434.75,435.08,107251.0,426.3421,426.7049,426.3127,426.6363,107251.0
2024-01-08 14:50:00,435.07,435.58,435.02,435.37,122255.0,426.6265,427.1266,426.5775,426.9207,122255.0
2024-01-08 15:00:00,435.31,435.47,435.15,435.29,127862.0,426.8618,427.0187,426.7049,426.8422,127862.0
2024-01-08 15:10:00,435.28,435.52,435.02,435.41,111800.0,426.8324,427.0678,426.5775,426.9599,111800.0
2024-01-08 15:20:00,435.43,435.53,435.25,435.27,91395.0,426.9795,427.0776,426.803,426.8226,91395.0
2024-01-08 15:30:00,435.28,435.91,435.2,435.89,517038.0,426.8324,427.4502,426.754,427.4306,517038.0
2024-01-08 15:40:00,435.9,436.03,435.24,435.26,245211.0,427.4404,427.5679,426.7932,426.8128,245211.0
2024-01-08 15:50:00,435.29,436.27,435.29,436.08,536338.0,426.8422,427.8032,426.8422,427.6169,536338.0
2024-01-09 09:30:00,433.62,433.9,433.53,433.71,301927.0,425.2046,425.4792,425.1164,425.2929,301927.0
2024-01-09 09:40:00,433.75,433.87,433.16,433.41,67181.0,425.3321,425.4498,424.7536,424.9987,67181.0
2024-01-09 09:50:00,433.33,433.89,433.32,433.89,53419.0,424.9203,425.4694,424.9105,425.4694,53419.0
2024-01-09 10:00:00,433.9,434.05,433.35,434.05,157884.0,425.4792,425.6263,424.9399,425.6263,157884.0
2024-01-09 10:10:00,434.03,434.62,434.02,434.51,62966.0,425.6067,426.1852,425.5969,426.0774,62966.0
2024-01-09 10:20:00,434.55,434.6,434.1,434.19,69574.0,426.1166,426.1656,425.6753,425.7636,69574.0
2024-01-09 10:30:00,434.19,434.47,434.01,434.47,60141.0,425.7636,426.0381,425.5871,426.0381,60141.0
2024-01-09 10:40:00,434.44,434.47,434.17,434.36,67956.0,426.0087,426.0381,425.744,425.9303,67956.0
2024-01-09 10:50:00,434.36,434.39,433.91,433.96,48960.0,425.9303,425.9597,425.489,425.538,48960.0
2024-01-09 11:00:00,433.95,434.48,433.95,434.33,47729.0,425.5282,426.0479,425.5282,425.9008,47729.0
2024-01-09 11:10:00,434.36,434.8,434.27,434.69,82994.0,425.9303,426.3617,425.842,426.2539,82994.0
2024-01-09 11:20:00,434.73,434.97,434.7,434.93,40753.0,426.2931,426.5284,426.2637,426.4892,40753.0
2024-01-09 11:30:00,434.94,435.14,434.87,434.93,56974.0,426.499,426.6951,426.4304,426.4892,56974.0
2024-01-09 11:40:00,434.93,435.09,434.76,435.07,40124.0,426.4892,426.6461,426.3225,426.6265,40124.0
2024-01-09 11:50:00,435.05,435.78,435.05,435.78,58219.0,426.6069,427.3227,426.6069,427.3227,58219.0
2024-01-09 12:00:00,435.79,435.92,435.44,435.91,62014.0,427.3325,427.46,426.9893,427.4502,62014.0
2024-01-09 12:10:00,435.89,435.89,435.54,435.59,270559.0,427.4306,427.4306,427.0874,427.1364,270559.0
2024-01-09 12:20:00,435.56,435.84,435.56,435.81,53184.0,427.107,427.3815,427.107,427.3521,53184.0
2024-01-09 12:30:00,435.83,435.86,435.64,435.74,40831.0,427.3717,427.4012,427.1854,427.2835,40831.0
2024-01-09 12:40:00,435.72,435.91,435.71,435.74,40493.0,427.2639,427.4502,427.2541,427.2835,40493.0
2024-01-09 12:50:00,435.75,436.0,435.72,435.89,65465.0,427.2933,427.5384,427.2639,427.4306,65465.0
2024-01-09 13:00:00,435.91,436.43,435.67,435.69,51059.0,427.4502,427.9601,427.2148,427.2345,51059.0
2024-01-09 13:10:00,435.7,435.98,435.7,435.83,35499.0,427.2443,427.5188,427.2443,427.3717,35499.0
2024-01-09 13:20:00,435.82,435.89,435.38,435.41,41171.0,427.3619,427.4306,426.9305,426.9599,41171.0
2024-01-09 13:30:00,435.41,435.41,434.82,435.2,69762.0,426.9599,426.9599,426.3813,426.754,69762.0
2024-01-09 13:40:00,435.18,435.69,435.07,435.61,235001.0,426.7344,427.2345,426.6265,427.156,235001.0
2024-01-09 13:50:00,435.62,436.18,435.61,435.86,65209.0,427.1658,427.7149,427.156,427.4012,65209.0
2024-01-09 14:00:00,435.9,436.07,435.89,436.05,55264.0,427.4404,427.6071,427.4306,427.5875,55264.0
2024-01-09 14:10:00,436.1,436.1,435.24,435.42,68996.0,427.6365,427.6365,426.7932,426.9697,68996.0
2024-01-09 14:20:00,435.42,435.62,435.1,435.21,85321.0,426.9697,427.1658,426.6559,426.7638,85321.0
2024-01-09 14:30:00,435.21,435.54,435.21,435.24,55174.0,426.7638,427.0874,426.7638,426.7932,55174.0
2024-01-09 14:40:00,435.31,435.36,435.0,435.36,74864.0,426.8618,426.9109,426.5578,426.9109,74864.0
2024-01-09 14:50:00,435.35,435.49,435.1,435.38,52082.0,426.9011,427.0383,426.6559,426.9305,52082.0
2024-01-09 15:00:00,435.4,435.6,434.88,435.15,87839.0,426.9501,427.1462,426.4402,426.7049,87839.0
2024-01-09 15:10:00,435.23,435.47,435.17,435.35,68486.0,426.7834,427.0187,426.7245,426.9011,68486.0
2024-01-09 15:20:00,435.35,435.78,435.28,435.37,68989.0,426.9011,427.3227,426.8324,426.9207,68989.0
2024-01-09 15:30:00,435.4,435.42,435.12,435.27,66585.0,426.9501,426.9697,426.6755,426.8226,66585.0
2024-01-09 15:40:00,435.27,435.3,434.86,434.88,85275.0,426.8226,426.852,426.4206,426.4402,85275.0
2024-01-09 15:50:00,434.89,435.74,434.63,435.43,1637236.0,426.45,427.2835,426.195,426.9795,1637236.0
2024-01-10 09:30:00,435.77,436.66,435.71,436.65,182122.0,427.3129,428.1856,427.2541,428.1758,182122.0
2024-01-10 09:40:00,436.63,436.81,436.39,436.59,71916.0,428.1562,428.3327,427.9209,428.117,71916.0
2024-01-10 09:50:00,436.55,436.63,435.94,436.21,53618.0,428.0778,428.1562,427.4796,427.7444,53618.0
2024-01-10 10:00:00,436.25,436.27,435.48,435.84,59893.0,427.7836,427.8032,427.0285,427.3815,59893.0
2024-01-10 10:10:00,435.82,436.18,435.81,435.88,47709.0,427.3619,427.7149,427.3521,427.4208,47709.0
2024-01-10 10:20:00,435.88,436.32,435.78,436.24,41662.0,427.4208,427.8522,427.3227,427.7738,41662.0
2024-01-10 10:30:00,436.25,436.43,436.23,436.39,77164.0,427.7836,427.9601,427.764,427.9209,77164.0
2024-01-10 10:40:00,436.4,436.67,436.36,436.58,57775.0,427.9307,428.1954,427.8915,428.1072,57775.0
2024-01-10 10:50:00,436.57,436.73,436.46,436.7,43572.0,428.0974,428.2543,427.9895,428.2249,43572.0
2024-01-10 11:00:00,436.72,436.76,436.17,436.66,249545.0,428.2445,428.2837,427.7051,428.1856,249545.0
2024-01-10 11:10:00,436.66,436.67,435.99,436.29,51779.0,428.1856,428.1954,427.5286,427.8228,51779.0
2024-01-10 11:20:00,436.31,436.47,436.27,436.32,37696.0,427.8424,427.9993,427.8032,427.8522,37696.0
2024-01-10 11:30:00,436.31,436.4,436.1,436.25,64242.0,427.8424,427.9307,427.6365,427.7836,64242.0
2024-01-10 11:40:00,436.23,436.58,436.22,436.35,57684.0,427.764,428.1072,427.7542,427.8816,57684.0
2024-01-10 11:50:00,436.38,436.57,436.05,436.4,81424.0,427.9111,428.0974,427.5875,427.9307,81424.0
2024-01-10 12:00:00,436.43,436.46,436.16,436.44,52423.0,427.9601,427.9895,427.6953,427.9699,52423.0
2024-01-10 12:10:00,436.43,436.6,436.34,436.54,54227.0,427.9601,428.1268,427.8718,428.068,54227.0
2024-01-10 12:20:00,436.53,436.67,436.46,436.63,42389.0,428.0582,428.1954,427.9895,428.1562,42389.0
2024-01-10 12:30:00,436.62,436.85,436.59,436.79,42289.0,428.1464,428.3719,428.117,428.3131,42289.0
2024-01-10 12:40:00,436.81,436.86,436.58,436.8,37218.0,428.3327,428.3817,428.1072,428.3229,37218.0
2024-01-10 12:50:00,436.81,436.94,436.75,436.86,43417.0,428.3327,428.4602,428.2739,428.3817,43417.0
2024-01-10 13:00:00,436.88,437.34,436.55,436.82,95127.0,428.4014,428.8524,428.0778,428.3425,95127.0
2024-01-10 13:10:00,436.81,436.95,436.35,436.83,67331.0,428.3327,428.47,427.8816,428.3523,67331.0
2024-01-10 13:20:00,436.83,436.94,436.55,436.76,102675.0,428.3523,428.4602,428.0778,428.2837,102675.0
2024-01-10 13:30:00,436.78,437.11,436.72,436.96,68198.0,428.3033,428.6269,428.2445,428.4798,68198.0
2024-01-10 13:40:00,436.97,437.13,436.9,437.12,53651.0,428.4896,428.6465,428.421,428.6367,53651.0
2024-01-10 13:50:00,437.12,437.29,437.08,437.21,57207.0,428.6367,428.8034,428.5975,428.725,57207.0
2024-01-10 14:00:00,437.21,437.37,437.14,437.29,47982.0,428.725,428.8819,428.6563,428.8034,47982.0
2024-01-10 14:10:00,437.3,438.1,437.27,437.99,175821.0,428.8132,429.5977,428.7838,429.4898,175821.0
2024-01-10 14:20:00,438.0,438.18,437.8,437.98,76065.0,429.4996,429.6761,429.3035,429.48,76065.0
2024-01-10 14:30:00,438.03,438.15,437.87,437.97,61075.0,429.529,429.6467,429.3721,429.4702,61075.0
2024-01-10 14:40:00,438.0,438.3,437.95,438.15,60450.0,429.4996,429.7938,429.4506,429.6467,60450.0
2024-01-10 14:50:00,438.18,438.6,438.18,438.57,83810.0,429.6761,430.088,429.6761,430.0586,83810.0
2024-01-10 15:00:00,438.56,438.74,438.28,438.65,81612.0,430.0488,430.2253,429.7742,430.137,81612.0
2024-01-10 15:10:00,438.66,438.66,438.02,438.08,172819.0,430.1468,430.1468,429.5192,429.5781,172819.0
2024-01-10 15:20:00,438.1,438.18,437.32,437.63,79002.0,429.5977,429.6761,428.8328,429.1368,79002.0
2024-01-10 15:30:00,437.65,437.97,437.48,437.74,103508.0,429.1564,429.4702,428.9897,429.2447,103508.0
2024-01-10 15:40:00,437.75,437.77,436.98,437.0,155420.0,429.2545,429.2741,428.4994,428.519,155420.0
2024-01-10 15:50:00,436.99,438.17,436.68,437.91,280993.0,428.5092,429.6663,428.2052,429.4114,280993.0
2024-01-11 09:30:00,438.94,439.36,438.26,438.94,278115.0,430.4214,430.8332,429.7546,430.4214,278115.0
2024-01-11 09:40:00,438.99,439.04,437.59,437.61,103902.0,430.4704,430.5194,429.0976,429.1172,103902.0
2024-01-11 09:50:00,437.65,437.72,437.19,437.7,57503.0,429.1564,429.2251,428.7053,429.2054,57503.0
2024-01-11 10:00:00,437.73,437.73,435.35,435.39,173638.0,429.2349,429.2349,426.9011,426.9403,173638.0
2024-01-11 10:10:00,435.43,436.35,435.2,436.35,122050.0,426.9795,427.8816,426.754,427.8816,122050.0
2024-01-11 10:20:00,436.34,436.54,436.13,436.48,86571.0,427.8718,428.068,427.6659,428.0091,86571.0
2024-01-11 10:30:00,436.5,437.01,435.93,436.61,147937.0,428.0287,428.5288,427.4698,428.1366,147937.0
2024-01-11 10:40:00,436.55,436.68,435.85,435.99,117092.0,428.0778,428.2052,427.3914,427.5286,117092.0
2024-01-11 10:50:00,436.04,436.06,435.47,435.58,51728.0,427.5777,427.5973,427.0187,427.1266,51728.0
2024-01-11 11:00:00,435.59,435.82,435.32,435.41,71638.0,427.1364,427.3619,426.8716,426.9599,71638.0
2024-01-11 11:10:00,435.48,435.55,434.23,434.55,140351.0,427.0285,427.0972,425.8028,426.1166,140351.0
2024-01-11 11:20:00,434.51,434.96,434.48,434.72,304080.0,426.0774,426.5186,426.0479,426.2833,304080.0
2024-01-11 11:30:00,434.74,434.8,434.17,434.19,92627.0,426.3029,426.3617,425.744,425.7636,92627.0
2024-01-11 11:40:00,434.22,435.01,434.0,434.99,77895.0,425.793,426.5677,425.5773,426.548,77895.0
2024-01-11 11:50:00,434.94,435.12,434.25,434.36,83639.0,426.499,426.6755,425.8224,425.9303,83639.0
2024-01-11 12:00:00,434.31,435.0,434.28,434.94,76288.0,425.8812,426.5578,425.8518,426.499,76288.0
2024-01-11 12:10:00,434.93,435.22,434.77,434.89,74489.0,426.4892,426.7736,426.3323,426.45,74489.0
2024-01-11 12:20:00,434.87,435.11,434.57,434.62,64239.0,426.4304,426.6657,426.1362,426.1852,64239.0
2024-01-11 12:30:00,434.64,434.98,434.64,434.95,77778.0,426.2048,426.5382,426.2048,426.5088,77778.0
2024-01-11 12:40:00,434.96,435.64,434.95,435.58,57052.0,426.5186,427.1854,426.5088,427.1266,57052.0
2024-01-11 12:50:00,435.59,435.9,435.39,435.57,70577.0,427.1364,427.4404,426.9403,427.1168,70577.0
2024-01-11 13:00:00,435.53,436.25,435.5,436.06,116745.0,427.0776,427.7836,427.0481,427.5973,116745.0
2024-01-11 13:10:00,436.07,436.52,436.03,436.3,51346.0,427.6071,428.0483,427.5679,427.8326,51346.0
2024-01-11 13:20:00,436.27,436.48,436.2,436.29,56416.0,427.8032,428.0091,427.7346,427.8228,56416.0
2024-01-11 13:30:00,436.33,436.53,436.16,436.45,42518.0,427.862,428.0582,427.6953,427.9797,42518.0
2024-01-11 13:40:00,436.47,436.56,436.33,436.43,36794.0,427.9993,428.0876,427.862,427.9601,36794.0
2024-01-11 13:50:00,436.49,437.24,436.33,437.2,77456.0,428.0189,428.7544,427.862,428.7152,77456.0
2024-01-11 14:00:00,437.26,437.52,436.84,436.9,150671.0,428.774,429.0289,428.3621,428.421,150671.0
2024-01-11 14:10:00,436.87,437.42,436.87,437.09,116871.0,428.3916,428.9309,428.3916,428.6073,116871.0
2024-01-11 14:20:00,437.13,437.62,436.93,437.51,36989.0,428.6465,429.127,428.4504,429.0191,36989.0
2024-01-11 14:30:00,437.57,437.7,437.35,437.62,44695.0,429.078,429.2054,428.8622,429.127,44695.0
2024-01-11 14:40:00,437.57,437.83,437.47,437.7,70672.0,429.078,429.3329,428.9799,429.2054,70672.0
2024-01-11 14:50:00,437.75,438.27,437.75,438.17,52035.0,429.2545,429.7644,429.2545,429.6663,52035.0
2024-01-11 15:00:00,438.25,438.25,437.4,437.47,49629.0,429.7448,429.7448,428.9113,428.9799,49629.0
2024-01-11 15:10:00,437.5,437.61,436.95,437.2,83338.0,429.0093,429.1172,428.47,428.7152,83338.0
2024-01-11 15:20:00,437.25,437.73,437.18,437.32,96156.0,428.7642,429.2349,428.6955,428.8328,96156.0
2024-01-11 15:30:00,437.35,437.65,437.14,437.29,66753.0,428.8622,429.1564,428.6563,428.8034,66753.0
2024-01-11 15:40:00,437.28,437.63,437.16,437.5,65520.0,428.7936,429.1368,428.6759,429.0093,65520.0
2024-01-11 15:50:00,437.43,438.07,437.01,437.74,241192.0,428.9407,429.5683,428.5288,429.2447,241192.0
2024-01-12 09:30:00,439.14,439.73,439.04,439.61,195925.0,430.6175,431.1961,430.5194,431.0784,195925.0
2024-01-12 09:40:00,439.6,439.8,439.37,439.37,114573.0,431.0686,431.2647,430.843,430.843,114573.0
2024-01-12 09:50:00,439.38,439.59,438.43,438.47,69247.0,430.8528,431.0588,429.9213,429.9605,69247.0
2024-01-12 10:00:00,438.49,438.78,437.68,438.57,123660.0,429.9801,430.2645,429.1858,430.0586,123660.0
2024-01-12 10:10:00,438.64,438.69,437.34,437.39,111176.0,430.1272,430.1762,428.8524,428.9015,111176.0
2024-01-12 10:20:00,437.48,438.07,437.48,437.91,145825.0,428.9897,429.5683,428.9897,429.4114,145825.0
2024-01-12 10:30:00,437.92,438.26,437.4,437.54,93131.0,429.4212,429.7546,428.9113,429.0486,93131.0
2024-01-12 10:40:00,437.57,437.93,437.09,437.17,91121.0,429.078,429.431,428.6073,428.6857,91121.0
2024-01-12 10:50:00,437.19,437.33,436.73,437.24,75461.0,428.7053,428.8426,428.2543,428.7544,75461.0
2024-01-12 11:00:00,437.23,437.91,437.07,437.84,97197.0,428.7446,429.4114,428.5877,429.3427,97197.0
2024-01-12 11:10:00,437.84,438.08,437.7,437.91,64232.0,429.3427,429.5781,429.2054,429.4114,64232.0
2024-01-12 11:20:00,437.89,438.13,437.64,437.98,64991.0,429.3918,429.6271,429.1466,429.48,64991.0
2024-01-12 11:30:00,438.01,438.17,436.87,437.31,76414.0,429.5094,429.6663,428.3916,428.823,76414.0
2024-01-12 11:40:00,437.4,437.42,436.94,437.14,57774.0,428.9113,428.9309,428.4602,428.6563,57774.0
2024-01-12 11:50:00,437.14,437.32,436.94,437.13,78151.0,428.6563,428.8328,428.4602,428.6465,78151.0
2024-01-12 12:00:00,437.14,437.26,436.86,437.08,55515.0,428.6563,428.774,428.3817,428.5975,55515.0
2024-01-12 12:10:00,437.12,437.63,437.07,437.59,47473.0,428.6367,429.1368,428.5877,429.0976,47473.0
2024-01-12 12:20:00,437.58,437.71,437.01,437.37,61977.0,429.0878,429.2153,428.5288,428.8819,61977.0
2024-01-12 12:30:00,437.35,437.5,437.07,437.31,40239.0,428.8622,429.0093,428.5877,428.823,40239.0
2024-01-12 12:40:00,437.43,437.49,437.15,437.37,52785.0,428.9407,428.9995,428.6661,428.8819,52785.0
2024-01-12 12:50:00,437.33,437.86,437.24,437.54,62622.0,428.8426,429.3623,428.7544,429.0486,62622.0
2024-01-12 13:00:00,437.56,437.9,437.56,437.87,70078.0,429.0682,429.4016,429.0682,429.3721,70078.0
2024-01-12 13:10:00,437.92,438.04,437.84,437.91,50757.0,429.4212,429.5388,429.3427,429.4114,50757.0
2024-01-12 13:20:00,437.92,438.12,437.72,438.0,37802.0,429.4212,429.6173,429.2251,429.4996,37802.0
2024-01-12 13:30:00,438.05,438.21,437.89,438.15,30270.0,429.5487,429.7055,429.3918,429.6467,30270.0
2024-01-12 13:40:00,438.16,438.28,438.03,438.2,56468.0,429.6565,429.7742,429.529,429.6957,56468.0
2024-01-12 13:50:00,438.19,438.36,438.01,438.35,65434.0,429.6859,429.8526,429.5094,429.8428,65434.0
2024-01-12 14:00:00,438.29,438.5,438.29,438.47,60092.0,429.784,429.9899,429.784,429.9605,60092.0
2024-01-12 14:10:00,438.46,438.65,438.36,438.52,63041.0,429.9507,430.137,429.8526,430.0095,63041.0
2024-01-12 14:20:00,438.51,438.53,437.97,438.29,65740.0,429.9997,430.0193,429.4702,429.784,65740.0
2024-01-12 14:30:00,438.25,438.28,437.6,437.92,64400.0,429.7448,429.7742,429.1074,429.4212,64400.0
2024-01-12 14:40:00,437.92,437.97,437.63,437.75,44588.0,429.4212,429.4702,429.1368,429.2545,44588.0
2024-01-12 14:50:00,437.75,437.97,437.57,437.66,49902.0,429.2545,429.4702,429.078,429.1662,49902.0
2024-01-12 15:00:00,437.66,437.85,437.5,437.59,61274.0,429.1662,429.3525,429.0093,429.0976,61274.0
2024-01-12 15:10:00,437.59,437.7,437.45,437.5,52774.0,429.0976,429.2054,428.9603,429.0093,52774.0
2024-01-12 15:20:00,437.5,437.71,437.22,437.6,64861.0,429.0093,429.2153,428.7348,429.1074,64861.0
2024-01-12 15:30:00,437.6,437.88,437.51,437.73,88750.0,429.1074,429.382,429.0191,429.2349,88750.0
2024-01-12 15:40:00,437.73,438.08,437.52,438.08,115026.0,429.2349,429.5781,429.0289,429.5781,115026.0
2024-01-12 15:50:00,438.1,438.25,437.8,438.02,242602.0,429.5977,429.7448,429.3035,429.5192,242602.0
2024-01-16 09:30:00,436.78,437.06,435.98,436.17,530224.0,428.3033,428.5779,427.5188,427.7051,530224.0
2024-01-16 09:40:00,436.17,436.17,435.38,435.49,221912.0,427.7051,427.7051,426.9305,427.0383,221912.0
2024-01-16 09:50:00,435.5,436.08,435.11,436.03,80597.0,427.0481,427.6169,426.6657,427.5679,80597.0
2024-01-16 10:00:00,436.04,436.34,435.75,436.22,77265.0,427.5777,427.8718,427.2933,427.7542,77265.0
2024-01-16 10:10:00,436.24,436.95,436.2,436.9,164911.0,427.7738,428.47,427.7346,428.421,164911.0
2024-01-16 10:20:00,436.86,437.65,436.83,437.36,120444.0,428.3817,429.1564,428.3523,428.872,120444.0
2024-01-16 10:30:00,437.37,437.66,437.07,437.58,66379.0,428.8819,429.1662,428.5877,429.0878,66379.0
2024-01-16 10:40:00,437.56,437.95,437.56,437.83,132886.0,429.0682,429.4506,429.0682,429.3329,132886.0
2024-01-16 10:50:00,437.86,437.96,437.59,437.61,73587.0,429.3623,429.4604,429.0976,429.1172,73587.0
2024-01-16 11:00:00,437.64,437.76,436.15,436.8,290038.0,429.1466,429.2643,427.6855,428.3229,290038.0
2024-01-16 11:10:00,436.86,437.54,436.34,437.29,128347.0,428.3817,429.0486,427.8718,428.8034,128347.0
2024-01-16 11:20:00,437.38,437.98,437.27,437.32,91796.0,428.8917,429.48,428.7838,428.8328,91796.0
2024-01-16 11:30:00,437.44,437.83,437.15,437.43,64008.0,428.9505,429.3329,428.6661,428.9407,64008.0
2024-01-16 11:40:00,437.4,437.54,437.03,437.15,60051.0,428.9113,429.0486,428.5484,428.6661,60051.0
2024-01-16 11:50:00,437.15,437.29,436.53,436.73,54782.0,428.6661,428.8034,428.0582,428.2543,54782.0
2024-01-16 12:00:00,436.65,436.79,436.05,436.17,61250.0,428.1758,428.3131,427.5875,427.7051,61250.0
2024-01-16 12:10:00,436.13,436.46,436.09,436.18,54047.0,427.6659,427.9895,427.6267,427.7149,54047.0
2024-01-16 12:20:00,436.23,436.54,435.94,436.0,41408.0,427.764,428.068,427.4796,427.5384,41408.0
2024-01-16 12:30:00,436.0,436.21,435.65,436.09,43719.0,427.5384,427.7444,427.1952,427.6267,43719.0
2024-01-16 12:40:00,436.04,436.18,435.67,435.71,57619.0,427.5777,427.7149,427.2148,427.2541,57619.0
2024-01-16 12:50:00,435.67,436.0,435.52,435.55,42073.0,427.2148,427.5384,427.0678,427.0972,42073.0
2024-01-16 13:00:00,435.54,435.89,435.44,435.83,63180.0,427.0874,427.4306,426.9893,427.3717,63180.0
2024-01-16 13:10:00,435.84,436.69,435.77,436.41,126071.0,427.3815,428.215,427.3129,427.9405,126071.0
2024-01-16 13:20:00,436.42,436.51,435.98,436.51,90804.0,427.9503,428.0385,427.5188,428.0385,90804.0
2024-01-16 13:30:00,436.54,436.69,436.06,436.11,94135.0,428.068,428.215,427.5973,427.6463,94135.0
2024-01-16 13:40:00,436.06,436.17,435.7,435.84,31865.0,427.5973,427.7051,427.2443,427.3815,31865.0
2024-01-16 13:50:00,435.76,435.83,435.41,435.67,64269.0,427.3031,427.3717,426.9599,427.2148,64269.0
2024-01-16 14:00:00,435.68,435.76,435.25,435.29,43480.0,427.2246,427.3031,426.803,426.8422,43480.0
2024-01-16 14:10:00,435.3,435.34,434.74,434.75,70234.0,426.852,426.8912,426.3029,426.3127,70234.0
2024-01-16 14:20:00,434.8,435.44,434.78,435.21,72238.0,426.3617,426.9893,426.3421,426.7638,72238.0
2024-01-16 14:30:00,435.21,435.42,435.01,435.34,150498.0,426.7638,426.9697,426.5677,426.8912,150498.0
2024-01-16 14:40:00,435.32,435.85,435.22,435.77,82913.0,426.8716,427.3914,426.7736,427.3129,82913.0
2024-01-16 14:50:00,435.77,435.92,435.72,435.86,48362.0,427.3129,427.46,427.2639,427.4012,48362.0
2024-01-16 15:00:00,435.87,436.03,435.74,435.87,57226.0,427.411,427.5679,427.2835,427.411,57226.0
2024-01-16 15:10:00,435.9,436.05,435.7,435.97,98905.0,427.4404,427.5875,427.2443,427.509,98905.0
2024-01-16 15:20:00,435.97,436.02,435.55,435.63,87630.0,427.509,427.5581,427.0972,427.1756,87630.0
2024-01-16 15:30:00,435.63,435.74,435.41,435.63,92212.0,427.1756,427.2835,426.9599,427.1756,92212.0
2024-01-16 15:40:00,435.63,435.9,435.5,435.71,105223.0,427.1756,427.4404,427.0481,427.2541,105223.0
2024-01-16 15:50:00,435.69,436.56,435.65,436.47,276546.0,427.2345,428.0876,427.1952,427.9993,276546.0
2024-01-17 09:30:00,433.6,433.71,433.08,433.43,463814.0,425.185,425.2929,424.6751,425.0183,463814.0
2024-01-17 09:40:00,433.44,433.49,432.95,433.13,184217.0,425.0281,425.0772,424.5476,424.7241,184217.0
2024-01-17 09:50:00,433.16,433.55,432.88,433.15,207899.0,424.7536,425.136,424.479,424.7438,207899.0
2024-01-17 10:00:00,433.13,433.86,432.9,433.65,173444.0,424.7241,425.44,424.4986,425.234,173444.0
2024-01-17 10:10:00,433.62,434.0,433.33,433.35,122727.0,425.2046,425.5773,424.9203,424.9399,122727.0
2024-01-17 10:20:00,433.32,433.86,433.14,433.61,116737.0,424.9105,425.44,424.7339,425.1948,116737.0
2024-01-17 10:30:00,433.59,434.0,433.31,433.97,123457.0,425.1752,425.5773,424.9006,425.5478,123457.0
2024-01-17 10:40:00,433.96,434.09,433.62,433.85,120460.0,425.538,425.6655,425.2046,425.4302,120460.0
2024-01-17 10:50:00,433.85,433.96,433.51,433.77,76639.0,425.4302,425.538,425.0968,425.3517,76639.0
2024-01-17 11:00:00,433.82,434.46,433.82,434.2,89721.0,425.4007,426.0283,425.4007,425.7734,89721.0
2024-01-17 11:10:00,434.19,434.4,433.99,434.15,73852.0,425.7636,425.9695,425.5674,425.7243,73852.0
2024-01-17 11:20:00,434.17,434.47,434.17,434.24,118038.0,425.744,426.0381,425.744,425.8126,118038.0
2024-01-17 11:30:00,434.23,434.48,434.11,434.46,68251.0,425.8028,426.0479,425.6851,426.0283,68251.0
2024-01-17 11:40:00,434.47,434.48,434.17,434.22,58002.0,426.0381,426.0479,425.744,425.793,58002.0
2024-01-17 11:50:00,434.22,434.25,433.88,433.94,71698.0,425.793,425.8224,425.4596,425.5184,71698.0
2024-01-17 12:00:00,433.91,434.03,433.6,433.6,67653.0,425.489,425.6067,425.185,425.185,67653.0
2024-01-17 12:10:00,433.59,433.97,433.52,433.72,90999.0,425.1752,425.5478,425.1066,425.3027,90999.0
2024-01-17 12:20:00,433.72,433.78,433.22,433.32,85015.0,425.3027,425.3615,424.8124,424.9105,85015.0
2024-01-17 12:30:00,433.28,433.47,433.17,433.24,82500.0,424.8712,425.0575,424.7634,424.832,82500.0
2024-01-17 12:40:00,433.22,433.42,432.94,433.32,88826.0,424.8124,425.0085,424.5378,424.9105,88826.0
2024-01-17 12:50:00,433.33,433.7,433.26,433.47,63571.0,424.9203,425.2831,424.8516,425.0575,63571.0
2024-01-17 13:00:00,433.46,433.78,433.34,433.34,74130.0,425.0477,425.3615,424.9301,424.9301,74130.0
2024-01-17 13:10:00,433.33,433.35,432.8,432.93,103197.0,424.9203,424.9399,424.4005,424.528,103197.0
2024-01-17 13:20:00,432.94,432.95,432.35,432.56,91112.0,424.5378,424.5476,423.9593,424.1652,91112.0
2024-01-17 13:30:00,432.55,432.6,432.12,432.21,124550.0,424.1554,424.2044,423.7337,423.822,124550.0
2024-01-17 13:40:00,432.23,432.28,431.81,431.94,104731.0,423.8416,423.8906,423.4298,423.5572,104731.0
2024-01-17 13:50:00,431.93,432.62,431.93,432.54,98301.0,423.5474,424.224,423.5474,424.1456,98301.0
2024-01-17 14:00:00,432.52,432.84,432.44,432.59,88586.0,424.126,424.4398,424.0475,424.1946,88586.0
2024-01-17 14:10:00,432.61,432.77,432.42,432.72,92157.0,424.2142,424.3711,424.0279,424.3221,92157.0
2024-01-17 14:20:00,432.71,433.2,432.67,433.03,98567.0,424.3123,424.7928,424.2731,424.6261,98567.0
2024-01-17 14:30:00,433.06,433.26,433.03,433.1,79825.0,424.6555,424.8516,424.6261,424.6947,79825.0
2024-01-17 14:40:00,433.13,433.54,433.07,433.26,89367.0,424.7241,425.1262,424.6653,424.8516,89367.0
2024-01-17 14:50:00,433.26,433.42,433.23,433.27,86706.0,424.8516,425.0085,424.8222,424.8614,86706.0
2024-01-17 15:00:00,433.29,433.35,432.9,432.98,107250.0,424.881,424.9399,424.4986,424.577,107250.0
2024-01-17 15:10:00,432.97,433.05,432.58,432.97,88778.0,424.5672,424.6457,424.1848,424.5672,88778.0
2024-01-17 15:20:00,432.99,433.01,432.55,432.75,99204.0,424.5869,424.6065,424.1554,424.3515,99204.0
2024-01-17 15:30:00,432.73,433.53,432.7,433.45,108888.0,424.3319,425.1164,424.3025,425.0379,108888.0
2024-01-17 15:40:00,433.46,433.67,433.36,433.52,116793.0,425.0477,425.2537,424.9497,425.1066,116793.0
2024-01-17 15:50:00,433.51,434.32,433.51,434.04,435172.0,425.0968,425.891,425.0968,425.6165,435172.0
2024-01-18 09:30:00,435.58,436.0,435.38,435.71,359945.0,427.1266,427.5384,426.9305,427.2541,359945.0
2024-01-18 09:40:00,435.74,436.04,435.12,435.4,141686.0,427.2835,427.5777,426.6755,426.9501,141686.0
2024-01-18 09:50:00,435.39,435.5,435.04,435.46,100410.0,426.9403,427.0481,426.5971,427.0089,100410.0
2024-01-18 10:00:00,435.51,435.7,435.06,435.23,94871.0,427.0579,427.2443,426.6167,426.7834,94871.0
2024-01-18 10:10:00,435.25,435.9,435.2,435.48,71515.0,426.803,427.4404,426.754,427.0285,71515.0
2024-01-18 10:20:00,435.5,435.9,435.19,435.75,69967.0,427.0481,427.4404,426.7442,427.2933,69967.0
2024-01-18 10:30:00,435.8,436.34,435.43,436.14,123180.0,427.3423,427.8718,426.9795,427.6757,123180.0
2024-01-18 10:40:00,436.2,436.33,435.92,436.33,84235.0,427.7346,427.862,427.46,427.862,84235.0
2024-01-18 10:50:00,436.35,436.4,435.62,435.85,39657.0,427.8816,427.9307,427.1658,427.3914,39657.0
2024-01-18 11:00:00,435.86,435.88,435.29,435.62,62503.0,427.4012,427.4208,426.8422,427.1658,62503.0
2024-01-18 11:10:00,435.63,436.13,435.58,436.06,32131.0,427.1756,427.6659,427.1266,427.5973,32131.0
2024-01-18 11:20:00,436.03,436.31,435.97,436.23,39319.0,427.5679,427.8424,427.509,427.764,39319.0
2024-01-18 11:30:00,436.27,436.53,436.17,436.36,41437.0,427.8032,428.0582,427.7051,427.8915,41437.0
2024-01-18 11:40:00,436.36,436.36,435.77,435.86,61099.0,427.8915,427.8915,427.3129,427.4012,61099.0
2024-01-18 11:50:00,435.81,436.3,435.81,436.02,55135.0,427.3521,427.8326,427.3521,427.5581,55135.0
2024-01-18 12:00:00,436.05,436.05,434.99,435.14,90717.0,427.5875,427.5875,426.548,426.6951,90717.0
2024-01-18 12:10:00,435.19,435.49,434.73,435.16,120480.0,426.7442,427.0383,426.2931,426.7147,120480.0
2024-01-18 12:20:00,435.2,435.28,434.95,435.2,42527.0,426.754,426.8324,426.5088,426.754,42527.0
2024-01-18 12:30:00,435.22,435.22,434.69,435.1,38966.0,426.7736,426.7736,426.2539,426.6559,38966.0
2024-01-18 12:40:00,435.09,435.27,434.9,435.19,31238.0,426.6461,426.8226,426.4598,426.7442,31238.0
2024-01-18 12:50:00,435.21,435.27,434.74,434.84,37412.0,426.7638,426.8226,426.3029,426.401,37412.0
2024-01-18 13:00:00,434.81,434.81,434.16,434.59,43205.0,426.3715,426.3715,425.7341,426.1558,43205.0
2024-01-18 13:10:00,434.59,434.65,434.29,434.44,37879.0,426.1558,426.2146,425.8616,426.0087,37879.0
2024-01-18 13:20:00,434.41,434.65,434.19,434.49,43007.0,425.9793,426.2146,425.7636,426.0577,43007.0
2024-01-18 13:30:00,434.4,435.25,434.4,435.24,40908.0,425.9695,426.803,425.9695,426.7932,40908.0
2024-01-18 13:40:00,435.27,435.57,435.13,435.48,43820.0,426.8226,427.1168,426.6853,427.0285,43820.0
2024-01-18 13:50:00,435.47,435.7,435.46,435.63,123002.0,427.0187,427.2443,427.0089,427.1756,123002.0
2024-01-18 14:00:00,435.59,436.08,435.59,436.0,50817.0,427.1364,427.6169,427.1364,427.5384,50817.0
2024-01-18 14:10:00,436.04,436.54,436.01,436.36,45756.0,427.5777,428.068,427.5482,427.8915,45756.0
2024-01-18 14:20:00,436.39,437.12,436.27,437.1,62676.0,427.9209,428.6367,427.8032,428.6171,62676.0
2024-01-18 14:30:00,437.14,437.39,437.06,437.13,41316.0,428.6563,428.9015,428.5779,428.6465,41316.0
2024-01-18 14:40:00,437.16,437.22,436.48,436.87,113687.0,428.6759,428.7348,428.0091,428.3916,113687.0
2024-01-18 14:50:00,436.9,437.33,436.87,437.21,46197.0,428.421,428.8426,428.3916,428.725,46197.0
2024-01-18 15:00:00,437.23,437.65,437.07,437.57,49681.0,428.7446,429.1564,428.5877,429.078,49681.0
2024-01-18 15:10:00,437.62,437.68,437.42,437.42,49155.0,429.127,429.1858,428.9309,428.9309,49155.0
2024-01-18 15:20:00,437.4,437.8,437.38,437.79,85776.0,428.9113,429.3035,428.8917,429.2937,85776.0
2024-01-18 15:30:00,437.84,437.93,437.46,437.48,124966.0,429.3427,429.431,428.9701,428.9897,124966.0
2024-01-18 15:40:00,437.47,437.95,437.35,437.77,86484.0,428.9799,429.4506,428.8622,429.2741,86484.0
2024-01-18 15:50:00,437.74,438.39,437.67,437.87,260779.0,429.2447,429.8821,429.176,429.3721,260779.0
2024-01-19 09:30:00,439.0,439.24,438.4,438.5,294036.0,430.4802,430.7156,429.8919,429.9899,294036.0
2024-01-19 09:40:00,438.47,438.65,438.31,438.58,129414.0,429.9605,430.137,429.8036,430.0684,129414.0
2024-01-19 09:50:00,438.57,439.17,438.46,439.17,69478.0,430.0586,430.6469,429.9507,430.6469,69478.0
2024-01-19 10:00:00,439.2,439.61,438.36,438.56,283958.0,430.6763,431.0784,429.8526,430.0488,283958.0
2024-01-19 10:10:00,438.53,439.21,438.45,439.1,100314.0,430.0193,430.6861,429.9409,430.5783,100314.0
2024-01-19 10:20:00,439.12,439.32,438.71,439.23,45059.0,430.5979,430.794,430.1958,430.7058,45059.0
2024-01-19 10:30:00,439.17,439.25,438.68,439.13,70184.0,430.6469,430.7254,430.1664,430.6077,70184.0
2024-01-19 10:40:00,439.14,439.51,439.09,439.21,54875.0,430.6175,430.9803,430.5685,430.6861,54875.0
2024-01-19 10:50:00,439.2,439.78,439.04,439.56,61427.0,430.6763,431.2451,430.5194,431.0293,61427.0
2024-01-19 11:00:00,439.52,439.94,439.32,439.9,47200.0,430.9901,431.402,430.794,431.3628,47200.0
2024-01-19 11:10:00,439.9,440.45,439.9,440.15,90503.0,431.3628,431.9021,431.3628,431.6079,90503.0
2024-01-19 11:20:00,440.14,440.29,439.99,440.06,63291.0,431.5981,431.7452,431.451,431.5196,63291.0
2024-01-19 11:30:00,440.06,440.08,439.56,439.63,53794.0,431.5196,431.5393,431.0293,431.098,53794.0
2024-01-19 11:40:00,439.67,439.73,439.46,439.56,41803.0,431.1372,431.1961,430.9313,431.0293,41803.0
2024-01-19 11:50:00,439.57,440.12,439.52,440.06,61458.0,431.0392,431.5785,430.9901,431.5196,61458.0
2024-01-19 12:00:00,440.12,440.22,439.86,439.87,41545.0,431.5785,431.6765,431.3235,431.3333,41545.0
2024-01-19 12:10:00,439.86,440.17,439.55,440.04,59100.0,431.3235,431.6275,431.0195,431.5,59100.0
2024-01-19 12:20:00,440.03,440.66,439.92,440.49,47901.0,431.4902,432.108,431.3824,431.9413,47901.0
2024-01-19 12:30:00,440.52,441.12,440.51,440.78,120145.0,431.9707,432.5591,431.9609,432.2257,120145.0
2024-01-19 12:40:00,440.79,440.88,440.46,440.76,77515.0,432.2355,432.3237,431.9119,432.2061,77515.0
2024-01-19 12:50:00,440.79,441.27,440.79,441.27,52824.0,432.2355,432.7062,432.2355,432.7062,52824.0
2024-01-19 13:00:00,441.32,441.37,440.87,441.27,54159.0,432.7552,432.8042,432.3139,432.7062,54159.0
2024-01-19 13:10:00,441.34,441.9,441.28,441.59,76797.0,432.7748,433.3239,432.716,433.02,76797.0
2024-01-19 13:20:00,441.68,442.03,441.68,442.0,59788.0,433.1082,433.4514,433.1082,433.422,59788.0
2024-01-19 13:30:00,442.04,442.35,441.99,442.27,61331.0,433.4612,433.7652,433.4122,433.6868,61331.0
2024-01-19 13:40:00,442.31,442.47,442.19,442.35,56525.0,433.726,433.8829,433.6083,433.7652,56525.0
2024-01-19 13:50:00,442.36,442.68,442.17,442.63,68833.0,433.775,434.0888,433.5887,434.0398,68833.0
2024-01-19 14:00:00,442.7,442.89,442.52,442.86,55045.0,434.1084,434.2947,433.9319,434.2653,55045.0
2024-01-19 14:10:00,442.86,443.28,442.79,442.87,69865.0,434.2653,434.6772,434.1967,434.2751,69865.0
2024-01-19 14:20:00,442.91,443.61,442.72,442.91,122355.0,434.3143,435.0008,434.128,434.3143,122355.0
2024-01-19 14:30:00,442.94,443.03,442.38,442.92,66343.0,434.3438,434.432,433.7946,434.3241,66343.0
2024-01-19 14:40:00,442.94,443.12,442.6,443.0,88625.0,434.3438,434.5203,434.0104,434.4026,88625.0
2024-01-19 14:50:00,443.04,443.18,442.7,443.14,72294.0,434.4418,434.5791,434.1084,434.5399,72294.0
2024-01-19 15:00:00,443.15,443.44,442.99,443.19,413982.0,434.5497,434.834,434.3928,434.5889,413982.0
2024-01-19 15:10:00,443.21,443.31,443.01,443.15,104217.0,434.6085,434.7066,434.4124,434.5497,104217.0
2024-01-19 15:20:00,443.15,443.21,442.8,443.05,71913.0,434.5497,434.6085,434.2065,434.4516,71913.0
2024-01-19 15:30:00,443.08,443.3,442.93,443.03,86742.0,434.481,434.6968,434.3339,434.432,86742.0
2024-01-19 15:40:00,443.03,443.16,442.81,443.08,103355.0,434.432,434.5595,434.2163,434.481,103355.0
2024-01-19 15:50:00,443.05,443.36,442.96,443.36,182971.0,434.4516,434.7556,434.3634,434.7556,182971.0
2024-01-22 09:30:00,444.77,445.62,444.73,445.59,343232.0,436.1382,436.9717,436.099,436.9423,343232.0
2024-01-22 09:40:00,445.57,445.62,445.05,445.53,147495.0,436.9227,436.9717,436.4128,436.8835,147495.0
2024-01-22 09:50:00,445.53,445.89,445.44,445.72,116534.0,436.8835,437.2365,436.7952,437.0698,116534.0
2024-01-22 10:00:00,445.78,445.92,445.08,445.55,151277.0,437.1286,437.2659,436.4422,436.9031,151277.0
2024-01-22 10:10:00,445.6,445.77,445.28,445.3,95559.0,436.9521,437.1188,436.6383,436.658,95559.0
2024-01-22 10:20:00,445.35,445.62,445.02,445.14,63531.0,436.707,436.9717,436.3834,436.5011,63531.0
2024-01-22 10:30:00,445.15,445.16,444.52,445.03,128322.0,436.5109,436.5207,435.8931,436.3932,128322.0
2024-01-22 10:40:00,445.06,445.06,444.2,444.34,99017.0,436.4226,436.4226,435.5793,435.7166,99017.0
2024-01-22 10:50:00,444.35,444.73,444.21,444.37,88677.0,435.7264,436.099,435.5891,435.746,88677.0
2024-01-22 11:00:00,444.39,444.54,443.88,444.48,89696.0,435.7656,435.9127,435.2655,435.8539,89696.0
2024-01-22 11:10:00,444.49,444.81,444.39,444.76,76152.0,435.8637,436.1775,435.7656,436.1284,76152.0
2024-01-22 11:20:00,444.78,444.9,444.66,444.83,83075.0,436.148,436.2657,436.0304,436.1971,83075.0
2024-01-22 11:30:00,444.88,444.94,444.65,444.71,108637.0,436.2461,436.3049,436.0206,436.0794,108637.0
2024-01-22 11:40:00,444.69,444.7,444.34,444.6,82086.0,436.0598,436.0696,435.7166,435.9715,82086.0
2024-01-22 11:50:00,444.58,444.99,444.49,444.85,101504.0,435.9519,436.354,435.8637,436.2167,101504.0
2024-01-22 12:00:00,444.87,444.93,444.14,444.26,113903.0,436.2363,436.2951,435.5205,435.6381,113903.0
2024-01-22 12:10:00,444.28,444.65,444.1,444.56,78591.0,435.6577,436.0206,435.4812,435.9323,78591.0
2024-01-22 12:20:00,444.57,444.79,444.54,444.71,92625.0,435.9421,436.1578,435.9127,436.0794,92625.0
2024-01-22 12:30:00,444.73,444.83,444.34,444.65,97924.0,436.099,436.1971,435.7166,436.0206,97924.0
2024-01-22 12:40:00,444.61,444.67,444.46,444.55,74197.0,435.9813,436.0402,435.8343,435.9225,74197.0
2024-01-22 12:50:00,444.54,444.74,444.39,444.57,77148.0,435.9127,436.1088,435.7656,435.9421,77148.0
2024-01-22 13:00:00,444.54,444.56,444.12,444.26,102211.0,435.9127,435.9323,435.5009,435.6381,102211.0
2024-01-22 13:10:00,444.27,444.58,444.21,444.21,51517.0,435.6479,435.9519,435.5891,435.5891,51517.0
2024-01-22 13:20:00,444.21,444.44,443.68,443.8,117783.0,435.5891,435.8146,435.0694,435.1871,117783.0
2024-01-22 13:30:00,443.78,444.29,443.74,444.25,73326.0,435.1675,435.6676,435.1282,435.6283,73326.0
2024-01-22 13:40:00,444.22,444.51,444.1,444.41,92818.0,435.5989,435.8833,435.4812,435.7852,92818.0
2024-01-22 13:50:00,444.44,444.76,444.36,444.6,89671.0,435.8146,436.1284,435.7362,435.9715,89671.0
2024-01-22 14:00:00,444.65,444.79,444.65,444.73,86276.0,436.0206,436.1578,436.0206,436.099,86276.0
2024-01-22 14:10:00,444.7,444.7,444.05,444.15,111893.0,436.0696,436.0696,435.4322,435.5303,111893.0
2024-01-22 14:20:00,444.04,444.45,443.91,444.43,83926.0,435.4224,435.8244,435.2949,435.8048,83926.0
2024-01-22 14:30:00,444.45,444.58,444.12,444.44,111084.0,435.8244,435.9519,435.5009,435.8146,111084.0
2024-01-22 14:40:00,444.47,444.51,444.23,444.4,75167.0,435.8441,435.8833,435.6087,435.7754,75167.0
2024-01-22 14:50:00,444.35,444.49,444.31,444.46,68160.0,435.7264,435.8637,435.6872,435.8343,68160.0
2024-01-22 15:00:00,444.49,444.51,444.17,444.51,84796.0,435.8637,435.8833,435.5499,435.8833,84796.0
2024-01-22 15:10:00,444.48,444.64,444.41,444.6,89101.0,435.8539,436.0108,435.7852,435.9715,89101.0
2024-01-22 15:20:00,444.59,444.97,444.48,444.89,193981.0,435.9617,436.3344,435.8539,436.2559,193981.0
2024-01-22 15:30:00,444.9,444.97,444.69,444.72,101479.0,436.2657,436.3344,436.0598,436.0892,101479.0
2024-01-22 15:40:00,444.72,444.86,444.31,444.36,154442.0,436.0892,436.2265,435.6872,435.7362,154442.0
2024-01-22 15:50:00,444.34,444.7,444.21,444.33,542713.0,435.7166,436.0696,435.5891,435.7068,542713.0
2024-01-23 09:30:00,444.83,445.11,444.36,444.73,191857.0,436.1971,436.4716,435.7362,436.099,191857.0
2024-01-23 09:40:00,444.74,444.91,444.51,444.68,62471.0,436.1088,436.2755,435.8833,436.05,62471.0
2024-01-23 09:50:00,444.76,444.85,444.6,444.75,38267.0,436.1284,436.2167,435.9715,436.1186,38267.0
2024-01-23 10:00:00,444.76,444.92,444.5,444.71,36206.0,436.1284,436.2853,435.8735,436.0794,36206.0
2024-01-23 10:10:00,444.7,444.99,444.65,444.88,26739.0,436.0696,436.354,436.0206,436.2461,26739.0
2024-01-23 10:20:00,444.85,444.9,444.25,444.63,72978.0,436.2167,436.2657,435.6283,436.001,72978.0
2024-01-23 10:30:00,444.61,444.61,444.24,444.49,101243.0,435.9813,435.9813,435.6185,435.8637,101243.0
2024-01-23 10:40:00,444.5,444.52,444.01,444.19,80635.0,435.8735,435.8931,435.393,435.5695,80635.0
2024-01-23 10:50:00,444.15,444.19,443.94,444.1,67342.0,435.5303,435.5695,435.3243,435.4812,67342.0
2024-01-23 11:00:00,444.1,444.43,444.1,444.34,50830.0,435.4812,435.8048,435.4812,435.7166,50830.0
2024-01-23 11:10:00,444.35,444.48,443.88,443.99,83465.0,435.7264,435.8539,435.2655,435.3734,83465.0
2024-01-23 11:20:00,443.97,444.13,443.81,443.93,37703.0,435.3538,435.5107,435.1969,435.3145,37703.0
2024-01-23 11:30:00,443.92,444.01,443.78,443.97,129144.0,435.3047,435.393,435.1675,435.3538,129144.0
2024-01-23 11:40:00,443.96,444.23,443.85,443.99,57079.0,435.344,435.6087,435.2361,435.3734,57079.0
2024-01-23 11:50:00,444.01,444.36,444.01,444.35,30422.0,435.393,435.7362,435.393,435.7264,30422.0
2024-01-23 12:00:00,444.34,444.37,444.13,444.24,35908.0,435.7166,435.746,435.5107,435.6185,35908.0
2024-01-23 12:10:00,444.27,444.33,444.1,444.2,39839.0,435.6479,435.7068,435.4812,435.5793,39839.0
2024-01-23 12:20:00,444.19,444.22,443.96,444.07,21742.0,435.5695,435.5989,435.344,435.4518,21742.0
2024-01-23 12:30:00,444.11,444.18,443.96,444.09,18373.0,435.491,435.5597,435.344,435.4714,18373.0
2024-01-23 12:40:00,444.08,444.32,444.01,444.23,32293.0,435.4616,435.697,435.393,435.6087,32293.0
2024-01-23 12:50:00,444.27,444.77,444.25,444.73,54485.0,435.6479,436.1382,435.6283,436.099,54485.0
2024-01-23 13:00:00,444.73,444.75,444.47,444.52,38407.0,436.099,436.1186,435.8441,435.8931,38407.0
2024-01-23 13:10:00,444.53,444.74,444.5,444.67,26910.0,435.9029,436.1088,435.8735,436.0402,26910.0
2024-01-23 13:20:00,444.67,444.78,444.56,444.56,23419.0,436.0402,436.148,435.9323,435.9323,23419.0
2024-01-23 13:30:00,444.58,444.63,444.41,444.43,32636.0,435.9519,436.001,435.7852,435.8048,32636.0
2024-01-23 13:40:00,444.45,444.75,444.41,444.69,32012.0,435.8244,436.1186,435.7852,436.0598,32012.0
2024-01-23 13:50:00,444.72,444.82,444.58,444.75,45650.0,436.0892,436.1873,435.9519,436.1186,45650.0
2024-01-23 14:00:00,444.82,444.85,444.54,444.65,38937.0,436.1873,436.2167,435.9127,436.0206,38937.0
2024-01-23 14:10:00,444.61,444.79,444.55,444.63,36188.0,435.9813,436.1578,435.9225,436.001,36188.0
2024-01-23 14:20:00,444.62,444.67,444.45,444.62,68715.0,435.9911,436.0402,435.8244,435.9911,68715.0
2024-01-23 14:30:00,444.62,444.77,444.47,444.69,35346.0,435.9911,436.1382,435.8441,436.0598,35346.0
2024-01-23 14:40:00,444.75,445.14,444.75,445.0,60566.0,436.1186,436.5011,436.1186,436.3638,60566.0
2024-01-23 14:50:00,444.99,445.23,444.88,445.11,41629.0,436.354,436.5893,436.2461,436.4716,41629.0
2024-01-23 15:00:00,445.12,445.31,444.98,445.21,57380.0,436.4814,436.6678,436.3442,436.5697,57380.0
2024-01-23 15:10:00,445.23,445.67,445.23,445.55,55523.0,436.5893,437.0208,436.5893,436.9031,55523.0
2024-01-23 15:20:00,445.62,445.66,445.3,445.4,54866.0,436.9717,437.011,436.658,436.756,54866.0
2024-01-23 15:30:00,445.37,445.48,445.16,445.16,76815.0,436.7266,436.8345,436.5207,436.5207,76815.0
2024-01-23 15:40:00,445.16,445.45,445.1,445.19,144270.0,436.5207,436.805,436.4618,436.5501,144270.0
2024-01-23 15:50:00,445.2,445.82,445.18,445.63,231973.0,436.5599,437.1679,436.5403,436.9815,231973.0
2024-01-24 09:30:00,448.32,448.4,447.82,447.82,220404.0,439.6193,439.6978,439.129,439.129,220404.0
2024-01-24 09:40:00,447.85,447.96,447.53,447.62,96958.0,439.1585,439.2663,438.8447,438.9329,96958.0
2024-01-24 09:50:00,447.63,447.85,447.51,447.65,203084.0,438.9427,439.1585,438.8251,438.9623,203084.0
2024-01-24 10:00:00,447.58,447.68,446.99,447.48,68493.0,438.8937,438.9918,438.3152,438.7956,68493.0
2024-01-24 10:10:00,447.53,447.97,447.28,447.84,58396.0,438.8447,439.2761,438.5995,439.1487,58396.0
2024-01-24 10:20:00,447.89,448.07,447.65,448.03,57436.0,439.1977,439.3742,438.9623,439.335,57436.0
2024-01-24 10:30:00,448.06,448.43,447.92,448.43,112671.0,439.3644,439.7272,439.2271,439.7272,112671.0
2024-01-24 10:40:00,448.46,449.03,448.34,448.75,88213.0,439.7566,440.3156,439.639,440.041,88213.0
2024-01-24 10:50:00,448.64,448.66,448.17,448.42,85167.0,439.9331,439.9527,439.4723,439.7174,85167.0
2024-01-24 11:00:00,448.53,448.69,448.1,448.29,106016.0,439.8253,439.9822,439.4036,439.5899,106016.0
2024-01-24 11:10:00,448.31,448.41,448.01,448.41,66258.0,439.6095,439.7076,439.3154,439.7076,66258.0
2024-01-24 11:20:00,448.4,448.65,448.34,448.43,62159.0,439.6978,439.9429,439.639,439.7272,62159.0
2024-01-24 11:30:00,448.38,448.57,448.24,448.34,60175.0,439.6782,439.8645,439.5409,439.639,60175.0
2024-01-24 11:40:00,448.33,448.56,448.19,448.49,56061.0,439.6291,439.8547,439.4919,439.786,56061.0
2024-01-24 11:50:00,448.5,448.83,448.5,448.76,36646.0,439.7958,440.1194,439.7958,440.0508,36646.0
2024-01-24 12:00:00,448.79,448.88,448.57,448.88,27501.0,440.0802,440.1685,439.8645,440.1685,27501.0
2024-01-24 12:10:00,448.86,448.92,448.41,448.48,57676.0,440.1489,440.2077,439.7076,439.7762,57676.0
2024-01-24 12:20:00,448.46,448.93,448.32,448.78,52089.0,439.7566,440.2175,439.6193,440.0704,52089.0
2024-01-24 12:30:00,448.8,449.05,448.8,448.94,55631.0,440.09,440.3352,440.09,440.2273,55631.0
2024-01-24 12:40:00,448.93,449.01,448.79,449.0,25536.0,440.2175,440.296,440.0802,440.2861,25536.0
2024-01-24 12:50:00,449.04,449.19,448.94,449.11,20808.0,440.3254,440.4725,440.2273,440.394,20808.0
2024-01-24 13:00:00,449.13,449.16,448.36,448.63,92034.0,440.4136,440.443,439.6586,439.9233,92034.0
2024-01-24 13:10:00,448.63,448.64,447.96,448.14,98851.0,439.9233,439.9331,439.2663,439.4428,98851.0
2024-01-24 13:20:00,448.15,448.65,448.06,448.49,52844.0,439.4526,439.9429,439.3644,439.786,52844.0
2024-01-24 13:30:00,448.51,448.51,447.69,447.7,65944.0,439.8057,439.8057,439.0016,439.0114,65944.0
2024-01-24 13:40:00,447.67,447.98,447.53,447.68,54832.0,438.982,439.2859,438.8447,438.9918,54832.0
2024-01-24 13:50:00,447.67,447.93,447.49,447.85,36452.0,438.982,439.2369,438.8055,439.1585,36452.0
2024-01-24 14:00:00,447.87,447.91,447.62,447.65,36152.0,439.1781,439.2173,438.9329,438.9623,36152.0
2024-01-24 14:10:00,447.62,447.62,447.24,447.29,65229.0,438.9329,438.9329,438.5603,438.6093,65229.0
2024-01-24 14:20:00,447.29,447.29,446.61,446.82,98786.0,438.6093,438.6093,437.9425,438.1485,98786.0
2024-01-24 14:30:00,446.84,447.12,446.64,446.94,64035.0,438.1681,438.4426,437.9719,438.2661,64035.0
2024-01-24 14:40:00,447.0,447.54,446.97,447.48,75628.0,438.325,438.8545,438.2955,438.7956,75628.0
2024-01-24 14:50:00,447.5,447.58,446.97,447.14,53811.0,438.8153,438.8937,438.2955,438.4622,53811.0
2024-01-24 15:00:00,447.13,447.43,446.87,447.24,64915.0,438.4524,438.7466,438.1975,438.5603,64915.0
2024-01-24 15:10:00,447.17,447.25,446.15,446.2,184032.0,438.4917,438.5701,437.4915,437.5405,184032.0
2024-01-24 15:20:00,446.19,446.51,446.11,446.19,62753.0,437.5307,437.8445,437.4522,437.5307,62753.0
2024-01-24 15:30:00,446.2,446.82,446.13,446.71,49778.0,437.5405,438.1485,437.4718,438.0406,49778.0
2024-01-24 15:40:00,446.72,447.0,446.15,446.21,139659.0,438.0504,438.325,437.4915,437.5503,139659.0
2024-01-24 15:50:00,446.16,446.38,445.75,446.09,271822.0,437.5013,437.717,437.0992,437.4326,271822.0
2024-01-25 09:30:00,448.14,448.21,447.58,447.86,181060.0,439.4428,439.5115,438.8937,439.1683,181060.0
2024-01-25 09:40:00,447.87,448.04,447.37,447.69,57818.0,439.1781,439.3448,438.6878,439.0016,57818.0
2024-01-25 09:50:00,447.62,448.1,447.6,447.85,56776.0,438.9329,439.4036,438.9133,439.1585,56776.0
2024-01-25 10:00:00,447.88,448.23,447.48,448.18,64184.0,439.1879,439.5311,438.7956,439.4821,64184.0
2024-01-25 10:10:00,448.24,448.4,447.98,448.27,115085.0,439.5409,439.6978,439.2859,439.5703,115085.0
2024-01-25 10:20:00,448.35,448.76,448.32,448.56,69853.0,439.6488,440.0508,439.6193,439.8547,69853.0
2024-01-25 10:30:00,448.56,448.62,447.49,447.8,84060.0,439.8547,439.9135,438.8055,439.1094,84060.0
2024-01-25 10:40:00,447.82,448.14,447.55,447.58,54416.0,439.129,439.4428,438.8643,438.8937,54416.0
2024-01-25 10:50:00,447.6,447.8,447.45,447.75,59321.0,438.9133,439.1094,438.7662,439.0604,59321.0
2024-01-25 11:00:00,447.72,447.9,447.41,447.75,50929.0,439.031,439.2075,438.727,439.0604,50929.0
2024-01-25 11:10:00,447.8,448.27,447.59,448.06,54812.0,439.1094,439.5703,438.9035,439.3644,54812.0
2024-01-25 11:20:00,448.06,448.33,447.9,448.28,35732.0,439.3644,439.6291,439.2075,439.5801,35732.0
2024-01-25 11:30:00,448.28,448.33,448.04,448.22,58213.0,439.5801,439.6291,439.3448,439.5213,58213.0
2024-01-25 11:40:00,448.23,448.31,447.81,448.26,34208.0,439.5311,439.6095,439.1192,439.5605,34208.0
2024-01-25 11:50:00,448.28,448.57,447.95,448.1,77474.0,439.5801,439.8645,439.2565,439.4036,77474.0
2024-01-25 12:00:00,448.15,448.25,447.25,447.38,107358.0,439.4526,439.5507,438.5701,438.6976,107358.0
2024-01-25 12:10:00,447.38,447.71,447.33,447.36,49094.0,438.6976,439.0212,438.6486,438.678,49094.0
2024-01-25 12:20:00,447.35,447.54,447.02,447.21,70134.0,438.6682,438.8545,438.3446,438.5309,70134.0
2024-01-25 12:30:00,447.24,447.33,446.8,447.04,62578.0,438.5603,438.6486,438.1288,438.3642,62578.0
2024-01-25 12:40:00,447.01,447.2,446.83,447.0,35834.0,438.3348,438.5211,438.1583,438.325,35834.0
2024-01-25 12:50:00,446.97,447.25,446.81,447.14,41598.0,438.2955,438.5701,438.1386,438.4622,41598.0
2024-01-25 13:00:00,447.2,447.85,447.1,447.55,62448.0,438.5211,439.1585,438.423,438.8643,62448.0
2024-01-25 13:10:00,447.55,447.73,446.74,446.88,62583.0,438.8643,439.0408,438.07,438.2073,62583.0
2024-01-25 13:20:00,446.83,447.07,446.71,446.88,37930.0,438.1583,438.3936,438.0406,438.2073,37930.0
2024-01-25 13:30:00,446.88,447.0,446.69,446.99,53524.0,438.2073,438.325,438.021,438.3152,53524.0
2024-01-25 13:40:00,446.99,447.4,446.95,447.27,46689.0,438.3152,438.7172,438.2759,438.5897,46689.0
2024-01-25 13:50:00,447.33,447.33,446.46,446.57,65030.0,438.6486,438.6486,437.7954,437.9033,65030.0
2024-01-25 14:00:00,446.6,446.6,446.11,446.24,79301.0,437.9327,437.9327,437.4522,437.5797,79301.0
2024-01-25 14:10:00,446.23,446.71,446.21,446.7,109564.0,437.5699,438.0406,437.5503,438.0308,109564.0
2024-01-25 14:20:00,446.72,446.86,446.44,446.78,37904.0,438.0504,438.1877,437.7758,438.1092,37904.0
2024-01-25 14:30:00,446.79,447.04,446.54,446.73,47375.0,438.119,438.3642,437.8739,438.0602,47375.0
2024-01-25 14:40:00,446.75,446.78,446.46,446.64,47409.0,438.0798,438.1092,437.7954,437.9719,47409.0
2024-01-25 14:50:00,446.55,447.25,446.46,447.25,58808.0,437.8837,438.5701,437.7954,438.5701,58808.0
2024-01-25 15:00:00,447.23,447.33,447.1,447.23,56528.0,438.5505,438.6486,438.423,438.5505,56528.0
2024-01-25 15:10:00,447.21,447.37,446.94,447.37,70356.0,438.5309,438.6878,438.2661,438.6878,70356.0
2024-01-25 15:20:00,447.38,447.46,447.05,447.13,77469.0,438.6976,438.776,438.374,438.4524,77469.0
2024-01-25 15:30:00,447.16,447.9,447.06,447.62,116457.0,438.4819,439.2075,438.3838,438.9329,116457.0
2024-01-25 15:40:00,447.6,447.78,447.47,447.67,97080.0,438.9133,439.0898,438.7858,438.982,97080.0
2024-01-25 15:50:00,447.71,448.52,447.65,448.5,535864.0,439.0212,439.8155,438.9623,439.7958,535864.0
2024-01-26 09:30:00,448.1,448.7,447.99,448.41,254139.0,439.4036,439.992,439.2957,439.7076,254139.0
2024-01-26 09:40:00,448.41,448.52,448.04,448.06,115117.0,439.7076,439.8155,439.3448,439.3644,115117.0
2024-01-26 09:50:00,448.1,448.23,447.77,448.21,75736.0,439.4036,439.5311,439.08,439.5115,75736.0
2024-01-26 10:00:00,448.19,448.21,447.59,447.94,58400.0,439.4919,439.5115,438.9035,439.2467,58400.0
2024-01-26 10:10:00,447.99,448.14,447.71,447.96,51812.0,439.2957,439.4428,439.0212,439.2663,51812.0
2024-01-26 10:20:00,448.0,448.66,447.95,448.6,86902.0,439.3056,439.9527,439.2565,439.8939,86902.0
2024-01-26 10:30:00,448.61,449.11,448.54,448.9,66917.0,439.9037,440.394,439.8351,440.1881,66917.0
2024-01-26 10:40:00,448.91,449.25,448.9,449.2,59988.0,440.1979,440.5313,440.1881,440.4823,59988.0
2024-01-26 10:50:00,449.21,449.44,449.1,449.42,58079.0,440.4921,440.7176,440.3842,440.698,58079.0
2024-01-26 11:00:00,449.42,449.51,448.98,449.26,56377.0,440.698,440.7862,440.2665,440.5411,56377.0
2024-01-26 11:10:00,449.24,449.27,448.8,448.84,56166.0,440.5215,440.5509,440.09,440.1293,56166.0
2024-01-26 11:20:00,448.87,449.19,448.84,449.12,60109.0,440.1587,440.4725,440.1293,440.4038,60109.0
2024-01-26 11:30:00,449.13,449.23,448.6,448.69,69920.0,440.4136,440.5117,439.8939,439.9822,69920.0
2024-01-26 11:40:00,448.69,448.96,448.57,448.96,37827.0,439.9822,440.2469,439.8645,440.2469,37827.0
2024-01-26 11:50:00,448.96,449.23,448.89,449.18,33484.0,440.2469,440.5117,440.1783,440.4627,33484.0
2024-01-26 12:00:00,449.16,449.29,448.86,448.9,33907.0,440.443,440.5705,440.1489,440.1881,33907.0
2024-01-26 12:10:00,448.9,449.18,448.69,449.14,32982.0,440.1881,440.4627,439.9822,440.4234,32982.0
2024-01-26 12:20:00,449.1,449.22,448.74,448.8,34377.0,440.3842,440.5019,440.0312,440.09,34377.0
2024-01-26 12:30:00,448.79,448.79,447.75,447.92,78269.0,440.0802,440.0802,439.0604,439.2271,78269.0
2024-01-26 12:40:00,447.92,448.05,447.34,447.35,65298.0,439.2271,439.3546,438.6584,438.6682,65298.0
2024-01-26 12:50:00,447.38,447.71,447.31,447.61,51096.0,438.6976,439.0212,438.6289,438.9231,51096.0
2024-01-26 13:00:00,447.57,447.78,447.37,447.76,49443.0,438.8839,439.0898,438.6878,439.0702,49443.0
2024-01-26 13:10:00,447.76,447.86,447.45,447.58,44290.0,439.0702,439.1683,438.7662,438.8937,44290.0
2024-01-26 13:20:00,447.51,448.02,447.51,447.93,49566.0,438.8251,439.3252,438.8251,439.2369,49566.0
2024-01-26 13:30:00,447.97,448.02,447.73,447.78,41753.0,439.2761,439.3252,439.0408,439.0898,41753.0
2024-01-26 13:40:00,447.76,447.76,447.2,447.33,74533.0,439.0702,439.0702,438.5211,438.6486,74533.0
2024-01-26 13:50:00,447.4,447.65,447.16,447.56,54776.0,438.7172,438.9623,438.4819,438.8741,54776.0
2024-01-26 14:00:00,447.54,447.99,447.51,447.79,35393.0,438.8545,439.2957,438.8251,439.0996,35393.0
2024-01-26 14:10:00,447.84,448.0,447.7,447.83,39484.0,439.1487,439.3056,439.0114,439.1389,39484.0
2024-01-26 14:20:00,447.84,447.89,447.59,447.75,37252.0,439.1487,439.1977,438.9035,439.0604,37252.0
2024-01-26 14:30:00,447.74,448.0,447.54,447.96,42156.0,439.0506,439.3056,438.8545,439.2663,42156.0
2024-01-26 14:40:00,448.01,448.39,448.01,448.34,67629.0,439.3154,439.688,439.3154,439.639,67629.0
2024-01-26 14:50:00,448.33,448.6,448.12,448.48,60733.0,439.6291,439.8939,439.4232,439.7762,60733.0
2024-01-26 15:00:00,448.46,448.51,448.22,448.27,76830.0,439.7566,439.8057,439.5213,439.5703,76830.0
2024-01-26 15:10:00,448.26,448.51,448.21,448.32,34601.0,439.5605,439.8057,439.5115,439.6193,34601.0
2024-01-26 15:20:00,448.31,448.31,447.87,448.01,108513.0,439.6095,439.6095,439.1781,439.3154,108513.0
2024-01-26 15:30:00,448.03,448.08,447.76,447.79,54392.0,439.335,439.384,439.0702,439.0996,54392.0
2024-01-26 15:40:00,447.76,447.99,447.61,447.95,71658.0,439.0702,439.2957,438.9231,439.2565,71658.0
2024-01-26 15:50:00,447.92,448.2,447.76,448.0,1080898.0,439.2271,439.5017,439.0702,439.3056,1080898.0
2024-01-29 09:30:00,448.23,448.6,447.99,448.4,315593.0,439.5311,439.8939,439.2957,439.6978,315593.0
2024-01-29 09:40:00,448.43,448.48,448.21,448.34,70498.0,439.7272,439.7762,439.5115,439.639,70498.0
2024-01-29 09:50:00,448.38,448.62,448.33,448.5,54347.0,439.6782,439.9135,439.6291,439.7958,54347.0
2024-01-29 10:00:00,448.52,448.53,448.11,448.51,50678.0,439.8155,439.8253,439.4134,439.8057,50678.0
2024-01-29 10:10:00,448.52,448.71,448.5,448.7,60406.0,439.8155,440.0018,439.7958,439.992,60406.0
2024-01-29 10:20:00,448.71,448.71,447.93,448.15,101324.0,440.0018,440.0018,439.2369,439.4526,101324.0
2024-01-29 10:30:00,448.13,448.39,447.73,448.26,86553.0,439.433,439.688,439.0408,439.5605,86553.0
2024-01-29 10:40:00,448.3,448.35,447.9,447.96,58992.0,439.5997,439.6488,439.2075,439.2663,58992.0
2024-01-29 10:50:00,447.94,448.13,447.78,447.85,44696.0,439.2467,439.433,439.0898,439.1585,44696.0
2024-01-29 11:00:00,447.85,447.97,447.71,447.93,53804.0,439.1585,439.2761,439.0212,439.2369,53804.0
2024-01-29 11:10:00,447.99,448.27,447.97,448.23,78579.0,439.2957,439.5703,439.2761,439.5311,78579.0
2024-01-29 11:20:00,448.24,448.31,447.96,448.24,50123.0,439.5409,439.6095,439.2663,439.5409,50123.0
2024-01-29 11:30:00,448.26,448.4,448.23,448.38,32106.0,439.5605,439.6978,439.5311,439.6782,32106.0
2024-01-29 11:40:00,448.42,448.57,448.33,448.51,43028.0,439.7174,439.8645,439.6291,439.8057,43028.0
2024-01-29 11:50:00,448.52,448.64,448.42,448.59,50717.0,439.8155,439.9331,439.7174,439.8841,50717.0
2024-01-29 12:00:00,448.6,448.66,448.38,448.5,53072.0,439.8939,439.9527,439.6782,439.7958,53072.0
2024-01-29 12:10:00,448.51,448.65,448.46,448.5,41550.0,439.8057,439.9429,439.7566,439.7958,41550.0
2024-01-29 12:20:00,448.5,448.92,448.39,448.71,54703.0,439.7958,440.2077,439.688,440.0018,54703.0
2024-01-29 12:30:00,448.71,448.98,448.71,448.95,35491.0,440.0018,440.2665,440.0018,440.2371,35491.0
2024-01-29 12:40:00,448.97,449.01,448.37,448.48,90909.0,440.2567,440.296,439.6684,439.7762,90909.0
2024-01-29 12:50:00,448.47,448.74,448.39,448.66,42620.0,439.7664,440.0312,439.688,439.9527,42620.0
2024-01-29 13:00:00,448.64,448.68,448.33,448.59,45142.0,439.9331,439.9724,439.6291,439.8841,45142.0
2024-01-29 13:10:00,448.59,448.65,448.4,448.64,28828.0,439.8841,439.9429,439.6978,439.9331,28828.0
2024-01-29 13:20:00,448.63,448.89,448.58,448.86,75442.0,439.9233,440.1783,439.8743,440.1489,75442.0
2024-01-29 13:30:00,448.88,448.93,448.79,448.82,38996.0,440.1685,440.2175,440.0802,440.1096,38996.0
2024-01-29 13:40:00,448.81,448.98,448.79,448.87,44090.0,440.0998,440.2665,440.0802,440.1587,44090.0
2024-01-29 13:50:00,448.87,448.88,448.65,448.67,46732.0,440.1587,440.1685,439.9429,439.9625,46732.0
2024-01-29 14:00:00,448.68,448.93,448.57,448.93,34174.0,439.9724,440.2175,439.8645,440.2175,34174.0
2024-01-29 14:10:00,448.95,449.3,448.95,449.07,76089.0,440.2371,440.5803,440.2371,440.3548,76089.0
2024-01-29 14:20:00,449.06,449.21,449.06,449.2,38283.0,440.345,440.4921,440.345,440.4823,38283.0
2024-01-29 14:30:00,449.23,449.46,449.14,449.31,57430.0,440.5117,440.7372,440.4234,440.5901,57430.0
2024-01-29 14:40:00,449.36,449.48,449.14,449.14,70138.0,440.6392,440.7568,440.4234,440.4234,70138.0
2024-01-29 14:50:00,449.14,449.4,449.14,449.3,43902.0,440.4234,440.6784,440.4234,440.5803,43902.0
2024-01-29 15:00:00,449.31,450.61,449.31,450.36,226031.0,440.5901,441.8649,440.5901,441.6198,226031.0
2024-01-29 15:10:00,450.36,451.05,450.33,451.05,75591.0,441.6198,442.2964,441.5903,442.2964,75591.0
2024-01-29 15:20:00,451.07,451.61,451.0,451.17,157549.0,442.316,442.8455,442.2473,442.414,157549.0
2024-01-29 15:30:00,451.19,451.42,451.03,451.07,114825.0,442.4336,442.6592,442.2767,442.316,114825.0
2024-01-29 15:40:00,451.07,451.1,450.68,450.81,102956.0,442.316,442.3454,441.9335,442.061,102956.0
2024-01-29 15:50:00,450.81,451.58,450.74,451.5,547492.0,442.061,442.8161,441.9924,442.7376,547492.0
2024-01-30 09:30:00,450.84,451.38,450.79,451.26,222860.0,442.0904,442.62,442.0414,442.5023,222860.0
2024-01-30 09:40:00,451.24,451.42,451.15,451.36,71050.0,442.4827,442.6592,442.3944,442.6003,71050.0
2024-01-30 09:50:00,451.38,451.5,451.33,451.5,67662.0,442.62,442.7376,442.5709,442.7376,67662.0
2024-01-30 10:00:00,451.5,451.55,450.68,451.18,101310.0,442.7376,442.7867,441.9335,442.4238,101310.0
2024-01-30 10:10:00,451.19,451.3,450.85,451.11,59218.0,442.4336,442.5415,442.1002,442.3552,59218.0
2024-01-30 10:20:00,451.13,451.16,450.64,451.02,97337.0,442.3748,442.4042,441.8943,442.2669,97337.0
2024-01-30 10:30:00,451.03,451.16,450.88,450.98,36283.0,442.2767,442.4042,442.1297,442.2277,36283.0
2024-01-30 10:40:00,450.96,451.0,450.67,450.93,38621.0,442.2081,442.2473,441.9237,442.1787,38621.0
2024-01-30 10:50:00,450.9,450.98,450.64,450.91,51451.0,442.1493,442.2277,441.8943,442.1591,51451.0
2024-01-30 11:00:00,450.92,451.1,450.75,450.88,54742.0,442.1689,442.3454,442.0022,442.1297,54742.0
2024-01-30 11:10:00,450.93,451.09,450.83,450.99,41408.0,442.1787,442.3356,442.0806,442.2375,41408.0
2024-01-30 11:20:00,450.96,451.35,450.93,451.31,43534.0,442.2081,442.5905,442.1787,442.5513,43534.0
2024-01-30 11:30:00,451.33,451.44,451.22,451.44,40907.0,442.5709,442.6788,442.4631,442.6788,40907.0
2024-01-30 11:40:00,451.49,451.68,451.36,451.6,59669.0,442.7278,442.9141,442.6003,442.8357,59669.0
2024-01-30 11:50:00,451.6,451.67,451.47,451.56,55122.0,442.8357,442.9043,442.7082,442.7965,55122.0
2024-01-30 12:00:00,451.55,451.67,451.51,451.61,42814.0,442.7867,442.9043,442.7474,442.8455,42814.0
2024-01-30 12:10:00,451.58,451.63,451.2,451.31,41366.0,442.8161,442.8651,442.4434,442.5513,41366.0
2024-01-30 12:20:00,451.3,451.44,450.81,450.83,58451.0,442.5415,442.6788,442.061,442.0806,58451.0
2024-01-30 12:30:00,450.8,450.93,450.44,450.73,73440.0,442.0512,442.1787,441.6982,441.9826,73440.0
2024-01-30 12:40:00,450.73,450.87,450.68,450.86,60940.0,441.9826,442.1199,441.9335,442.11,60940.0
2024-01-30 12:50:00,450.85,450.88,450.65,450.68,28542.0,442.1002,442.1297,441.9041,441.9335,28542.0
2024-01-30 13:00:00,450.64,450.7,450.46,450.65,55263.0,441.8943,441.9532,441.7178,441.9041,55263.0
2024-01-30 13:10:00,450.66,451.04,450.64,450.95,51317.0,441.9139,442.2866,441.8943,442.1983,51317.0
2024-01-30 13:20:00,450.96,451.19,450.92,451.16,26384.0,442.2081,442.4336,442.1689,442.4042,26384.0
2024-01-30 13:30:00,451.17,451.26,451.11,451.16,35306.0,442.414,442.5023,442.3552,442.4042,35306.0
2024-01-30 13:40:00,451.13,451.27,450.9,450.91,35948.0,442.3748,442.5121,442.1493,442.1591,35948.0
2024-01-30 13:50:00,450.9,451.09,450.84,450.99,52898.0,442.1493,442.3356,442.0904,442.2375,52898.0
2024-01-30 14:00:00,451.02,451.15,450.75,450.91,39384.0,442.2669,442.3944,442.0022,442.1591,39384.0
2024-01-30 14:10:00,450.89,451.25,450.75,451.08,26578.0,442.1395,442.4925,442.0022,442.3258,26578.0
2024-01-30 14:20:00,451.12,451.47,451.11,451.45,44513.0,442.365,442.7082,442.3552,442.6886,44513.0
2024-01-30 14:30:00,451.44,451.63,451.35,451.42,53022.0,442.6788,442.8651,442.5905,442.6592,53022.0
2024-01-30 14:40:00,451.41,451.61,451.38,451.53,24786.0,442.6494,442.8455,442.62,442.767,24786.0
2024-01-30 14:50:00,451.57,451.69,451.53,451.58,36940.0,442.8063,442.9239,442.767,442.8161,36940.0
2024-01-30 15:00:00,451.6,451.66,451.2,451.23,54797.0,442.8357,442.8945,442.4434,442.4729,54797.0
2024-01-30 15:10:00,451.3,451.48,451.26,451.4,68726.0,442.5415,442.718,442.5023,442.6396,68726.0
2024-01-30 15:20:00,451.42,451.81,451.36,451.6,45236.0,442.6592,443.0416,442.6003,442.8357,45236.0
2024-01-30 15:30:00,451.6,451.64,451.19,451.24,65599.0,442.8357,442.8749,442.4336,442.4827,65599.0
2024-01-30 15:40:00,451.23,451.48,451.12,451.41,95825.0,442.4729,442.718,442.365,442.6494,95825.0
2024-01-30 15:50:00,451.38,451.55,450.99,451.16,233061.0,442.62,442.7867,442.2375,442.4042,233061.0
2024-01-31 09:30:00,449.04,449.47,448.81,449.03,233135.0,440.3254,440.747,440.0998,440.3156,233135.0
2024-01-31 09:40:00,449.02,449.06,448.14,448.48,111696.0,440.3058,440.345,439.4428,439.7762,111696.0
2024-01-31 09:50:00,448.48,448.54,448.04,448.24,99586.0,439.7762,439.8351,439.3448,439.5409,99586.0
2024-01-31 10:00:00,448.16,448.31,448.08,448.3,53997.0,439.4624,439.6095,439.384,439.5997,53997.0
2024-01-31 10:10:00,448.26,448.31,447.75,447.98,92096.0,439.5605,439.6095,439.0604,439.2859,92096.0
2024-01-31 10:20:00,447.99,448.12,447.73,447.85,68611.0,439.2957,439.4232,439.0408,439.1585,68611.0
2024-01-31 10:30:00,447.84,448.01,447.06,447.15,103234.0,439.1487,439.3154,438.3838,438.472,103234.0
2024-01-31 10:40:00,447.17,447.41,447.17,447.33,50667.0,438.4917,438.727,438.4917,438.6486,50667.0
2024-01-31 10:50:00,447.3,447.38,447.02,447.35,82741.0,438.6191,438.6976,438.3446,438.6682,82741.0
2024-01-31 11:00:00,447.34,447.83,447.33,447.82,40010.0,438.6584,439.1389,438.6486,439.129,40010.0
2024-01-31 11:10:00,447.81,448.0,447.59,447.78,65191.0,439.1192,439.3056,438.9035,439.0898,65191.0
2024-01-31 11:20:00,447.87,447.95,447.41,447.58,97270.0,439.1781,439.2565,438.727,438.8937,97270.0
2024-01-31 11:30:00,447.61,447.63,447.27,447.34,59585.0,438.9231,438.9427,438.5897,438.6584,59585.0
2024-01-31 11:40:00,447.29,447.4,446.96,447.24,61360.0,438.6093,438.7172,438.2857,438.5603,61360.0
2024-01-31 11:50:00,447.25,447.5,447.04,447.42,60120.0,438.5701,438.8153,438.3642,438.7368,60120.0
2024-01-31 12:00:00,447.42,447.91,447.41,447.9,56863.0,438.7368,439.2173,438.727,439.2075,56863.0
2024-01-31 12:10:00,447.9,447.93,447.44,447.6,143596.0,439.2075,439.2369,438.7564,438.9133,143596.0
2024-01-31 12:20:00,447.58,447.88,447.53,447.86,45600.0,438.8937,439.1879,438.8447,439.1683,45600.0
2024-01-31 12:30:00,447.87,447.87,447.18,447.3,99596.0,439.1781,439.1781,438.5015,438.6191,99596.0
2024-01-31 12:40:00,447.29,447.67,447.22,447.5,28648.0,438.6093,438.982,438.5407,438.8153,28648.0
2024-01-31 12:50:00,447.53,447.88,447.47,447.87,57899.0,438.8447,439.1879,438.7858,439.1781,57899.0
2024-01-31 13:00:00,447.9,448.07,447.82,448.02,39075.0,439.2075,439.3742,439.129,439.3252,39075.0
2024-01-31 13:10:00,448.01,448.21,447.82,448.17,36564.0,439.3154,439.5115,439.129,439.4723,36564.0
2024-01-31 13:20:00,448.14,448.16,447.62,447.75,109575.0,439.4428,439.4624,438.9329,439.0604,109575.0
2024-01-31 13:30:00,447.73,447.88,447.59,447.6,27010.0,439.0408,439.1879,438.9035,438.9133,27010.0
2024-01-31 13:40:00,447.61,448.13,447.6,448.13,29170.0,438.9231,439.433,438.9133,439.433,29170.0
2024-01-31 13:50:00,448.16,448.16,447.84,447.93,37502.0,439.4624,439.4624,439.1487,439.2369,37502.0
2024-01-31 14:00:00,448.03,448.3,446.35,446.92,283274.0,439.335,439.5997,437.6876,438.2465,283274.0
2024-01-31 14:10:00,446.93,447.48,446.54,446.59,198559.0,438.2563,438.7956,437.8739,437.9229,198559.0
2024-01-31 14:20:00,446.52,446.97,446.3,446.77,113281.0,437.8543,438.2955,437.6385,438.0994,113281.0
2024-01-31 14:30:00,446.76,448.7,446.48,448.45,212517.0,438.0896,439.992,437.8151,439.7468,212517.0
2024-01-31 14:40:00,448.52,449.4,448.29,448.37,157516.0,439.8155,440.6784,439.5899,439.6684,157516.0
2024-01-31 14:50:00,448.33,448.42,446.96,447.07,141872.0,439.6291,439.7174,438.2857,438.3936,141872.0
2024-01-31 15:00:00,447.11,447.2,444.51,445.52,574080.0,438.4328,438.5211,435.8833,436.8737,574080.0
2024-01-31 15:10:00,445.5,445.91,445.03,445.08,313272.0,436.8541,437.2561,436.3932,436.4422,313272.0
2024-01-31 15:20:00,445.1,446.11,444.96,445.46,214069.0,436.4618,437.4522,436.3246,436.8148,214069.0
2024-01-31 15:30:00,445.43,445.52,444.33,444.74,180212.0,436.7854,436.8737,435.7068,436.1088,180212.0
2024-01-31 15:40:00,444.65,444.81,444.24,444.44,150451.0,436.0206,436.1775,435.6185,435.8146,150451.0
2024-01-31 15:50:00,444.42,444.83,443.78,443.79,947349.0,435.795,436.1971,435.1675,435.1773,947349.0
2024-02-01 09:30:00,445.35,446.29,445.35,446.0,318330.0,436.707,437.6287,436.707,437.3444,318330.0
2024-02-01 09:40:00,446.0,446.39,445.7,445.85,118040.0,437.3444,437.7268,437.0502,437.1973,118040.0
2024-02-01 09:50:00,445.79,446.09,445.45,445.74,92840.0,437.1384,437.4326,436.805,437.0894,92840.0
2024-02-01 10:00:00,445.67,446.62,445.03,446.57,162783.0,437.0208,437.9523,436.3932,437.9033,162783.0
2024-02-01 10:10:00,446.59,446.63,446.2,446.3,82626.0,437.9229,437.9621,437.5405,437.6385,82626.0
2024-02-01 10:20:00,446.32,446.84,445.72,446.81,89026.0,437.6582,438.1681,437.0698,438.1386,89026.0
2024-02-01 10:30:00,446.79,446.83,446.49,446.59,97209.0,438.119,438.1583,437.8249,437.9229,97209.0
2024-02-01 10:40:00,446.62,446.62,446.1,446.16,89240.0,437.9523,437.9523,437.4424,437.5013,89240.0
2024-02-01 10:50:00,446.12,446.12,444.9,444.9,110384.0,437.462,437.462,436.2657,436.2657,110384.0
2024-02-01 11:00:00,444.89,445.34,444.78,445.01,112615.0,436.2559,436.6972,436.148,436.3736,112615.0
2024-02-01 11:10:00,445.08,445.22,444.65,445.03,73374.0,436.4422,436.5795,436.0206,436.3932,73374.0
2024-02-01 11:20:00,445.06,445.46,444.93,445.3,61674.0,436.4226,436.8148,436.2951,436.658,61674.0
2024-02-01 11:30:00,445.35,446.07,445.32,446.07,56974.0,436.707,437.413,436.6776,437.413,56974.0
2024-02-01 11:40:00,446.1,446.25,445.99,446.05,60945.0,437.4424,437.5895,437.3346,437.3934,60945.0
2024-02-01 11:50:00,446.17,446.45,446.17,446.34,77748.0,437.5111,437.7856,437.5111,437.6778,77748.0
2024-02-01 12:00:00,446.36,447.72,446.35,447.62,116072.0,437.6974,439.031,437.6876,438.9329,116072.0
2024-02-01 12:10:00,447.63,447.81,447.18,447.19,129422.0,438.9427,439.1192,438.5015,438.5113,129422.0
2024-02-01 12:20:00,447.2,447.32,447.01,447.08,64016.0,438.5211,438.6387,438.3348,438.4034,64016.0
2024-02-01 12:30:00,447.07,447.25,447.0,447.16,74600.0,438.3936,438.5701,438.325,438.4819,74600.0
2024-02-01 12:40:00,447.18,447.87,447.04,447.83,116800.0,438.5015,439.1781,438.3642,439.1389,116800.0
2024-02-01 12:50:00,447.84,448.69,447.67,447.95,147905.0,439.1487,439.9822,438.982,439.2565,147905.0
2024-02-01 13:00:00,447.92,448.0,446.84,447.0,51529.0,439.2271,439.3056,438.1681,438.325,51529.0
2024-02-01 13:10:00,447.02,447.77,447.01,447.69,87155.0,438.3446,439.08,438.3348,439.0016,87155.0
2024-02-01 13:20:00,447.68,447.76,447.39,447.58,59580.0,438.9918,439.0702,438.7074,438.8937,59580.0
2024-02-01 13:30:00,447.57,448.11,447.0,447.24,103674.0,438.8839,439.4134,438.325,438.5603,103674.0
2024-02-01 13:40:00,447.2,447.82,447.14,447.76,63375.0,438.5211,439.129,438.4622,439.0702,63375.0
2024-02-01 13:50:00,447.79,448.02,447.67,447.77,86546.0,439.0996,439.3252,438.982,439.08,86546.0
2024-02-01 14:00:00,447.8,448.34,447.78,448.34,77961.0,439.1094,439.639,439.0898,439.639,77961.0
2024-02-01 14:10:00,448.35,448.42,447.73,448.1,69522.0,439.6488,439.7174,439.0408,439.4036,69522.0
2024-02-01 14:20:00,448.15,448.22,447.82,447.95,53894.0,439.4526,439.5213,439.129,439.2565,53894.0
2024-02-01 14:30:00,448.02,448.2,447.66,448.16,58694.0,439.3252,439.5017,438.9722,439.4624,58694.0
2024-02-01 14:40:00,448.15,448.96,448.14,448.72,97591.0,439.4526,440.2469,439.4428,440.0116,97591.0
2024-02-01 14:50:00,448.73,449.0,448.64,448.95,78912.0,440.0214,440.2861,439.9331,440.2371,78912.0
2024-02-01 15:00:00,449.0,449.39,448.87,449.04,98688.0,440.2861,440.6686,440.1587,440.3254,98688.0
2024-02-01 15:10:00,449.05,449.19,448.67,449.08,79857.0,440.3352,440.4725,439.9625,440.3646,79857.0
2024-02-01 15:20:00,449.08,449.17,448.94,449.12,58424.0,440.3646,440.4528,440.2273,440.4038,58424.0
2024-02-01 15:30:00,449.15,449.34,449.08,449.31,72392.0,440.4332,440.6195,440.3646,440.5901,72392.0
2024-02-01 15:40:00,449.32,449.47,448.82,448.83,108041.0,440.5999,440.747,440.1096,440.1194,108041.0
2024-02-01 15:50:00,448.85,449.61,448.6,449.61,405664.0,440.1391,440.8843,439.8939,440.8843,405664.0
2024-02-02 09:30:00,450.01,450.44,449.69,450.38,239334.0,441.2765,441.6982,440.9628,441.6394,239334.0
2024-02-02 09:40:00,450.4,451.19,450.03,450.7,122874.0,441.659,442.4336,441.2962,441.9532,122874.0
2024-02-02 09:50:00,450.6,451.02,450.15,450.74,82064.0,441.8551,442.2669,441.4138,441.9924,82064.0
2024-02-02 10:00:00,450.73,451.0,450.34,450.5,97666.0,441.9826,442.2473,441.6001,441.757,97666.0
2024-02-02 10:10:00,450.54,451.12,450.37,451.01,85943.0,441.7963,442.365,441.6296,442.2571,85943.0
2024-02-02 10:20:00,451.0,451.54,450.84,451.11,90961.0,442.2473,442.7769,442.0904,442.3552,90961.0
2024-02-02 10:30:00,451.24,451.49,450.65,451.48,114213.0,442.4827,442.7278,441.9041,442.718,114213.0
2024-02-02 10:40:00,451.5,452.55,451.5,452.14,89016.0,442.7376,443.7672,442.7376,443.3652,89016.0
2024-02-02 10:50:00,452.11,452.52,451.93,452.29,295635.0,443.3358,443.7378,443.1593,443.5123,295635.0
2024-02-02 11:00:00,452.4,452.46,451.85,452.32,181596.0,443.6202,443.679,443.0808,443.5417,181596.0
2024-02-02 11:10:00,452.34,452.68,452.29,452.44,81293.0,443.5613,443.8947,443.5123,443.6594,81293.0
2024-02-02 11:20:00,452.43,453.15,452.17,453.01,152363.0,443.6496,444.3556,443.3946,444.2183,152363.0
2024-02-02 11:30:00,453.04,453.53,453.04,453.52,157982.0,444.2477,444.7282,444.2477,444.7184,157982.0
2024-02-02 11:40:00,453.54,453.94,453.42,453.85,120360.0,444.738,445.1303,444.6204,445.042,120360.0
2024-02-02 11:50:00,453.86,454.03,453.44,453.62,94054.0,445.0518,445.2185,444.64,444.8165,94054.0
2024-02-02 12:00:00,453.62,453.86,453.45,453.47,59839.0,444.8165,445.0518,444.6498,444.6694,59839.0
2024-02-02 12:10:00,453.46,453.75,453.27,453.73,51791.0,444.6596,444.944,444.4733,444.9243,51791.0
2024-02-02 12:20:00,453.8,454.39,453.58,454.36,133993.0,444.993,445.5715,444.7773,445.5421,133993.0
2024-02-02 12:30:00,454.41,454.61,454.24,454.48,75947.0,445.5912,445.7873,445.4245,445.6598,75947.0
2024-02-02 12:40:00,454.52,454.53,452.39,453.11,177159.0,445.699,445.7088,443.6104,444.3164,177159.0
2024-02-02 12:50:00,453.09,453.72,452.6,453.69,64946.0,444.2968,444.9145,443.8163,444.8851,64946.0
2024-02-02 13:00:00,453.78,454.24,453.59,453.64,72502.0,444.9734,445.4245,444.7871,444.8361,72502.0
2024-02-02 13:10:00,453.7,454.35,453.7,454.24,70171.0,444.8949,445.5323,444.8949,445.4245,70171.0
2024-02-02 13:20:00,454.25,454.5,453.56,453.76,90412.0,445.4343,445.6794,444.7576,444.9538,90412.0
2024-02-02 13:30:00,453.83,454.07,453.39,453.95,105587.0,445.0224,445.2578,444.5909,445.1401,105587.0
2024-02-02 13:40:00,453.98,454.38,453.82,454.13,76433.0,445.1695,445.5617,445.0126,445.3166,76433.0
2024-02-02 13:50:00,454.16,454.39,454.01,454.27,65507.0,445.346,445.5715,445.1989,445.4539,65507.0
2024-02-02 14:00:00,454.35,454.91,454.33,454.79,68623.0,445.5323,446.0814,445.5127,445.9638,68623.0
2024-02-02 14:10:00,454.81,455.28,454.69,454.96,85512.0,445.9834,446.4443,445.8657,446.1305,85512.0
2024-02-02 14:20:00,454.96,455.03,454.59,454.9,225737.0,446.1305,446.1991,445.7677,446.0716,225737.0
2024-02-02 14:30:00,454.94,455.48,454.85,455.35,106394.0,446.1109,446.6404,446.0226,446.5129,106394.0
2024-02-02 14:40:00,455.42,455.6,455.29,455.47,103539.0,446.5816,446.7581,446.4541,446.6306,103539.0
2024-02-02 14:50:00,455.48,455.6,455.11,455.58,55515.0,446.6404,446.7581,446.2776,446.7384,55515.0
2024-02-02 15:00:00,455.59,455.7,455.21,455.64,67051.0,446.7483,446.8561,446.3756,446.7973,67051.0
2024-02-02 15:10:00,455.64,455.88,455.45,455.63,150308.0,446.7973,447.0326,446.611,446.7875,150308.0
2024-02-02 15:20:00,455.63,455.77,455.08,455.77,72598.0,446.7875,446.9248,446.2481,446.9248,72598.0
2024-02-02 15:30:00,455.77,455.77,454.92,455.12,86427.0,446.9248,446.9248,446.0913,446.2874,86427.0
2024-02-02 15:40:00,455.09,455.2,454.63,454.97,126447.0,446.258,446.3658,445.8069,446.1403,126447.0
2024-02-02 15:50:00,454.95,455.48,454.25,454.26,433953.0,446.1207,446.6404,445.4343,445.4441,433953.0
2024-02-05 09:30:00,453.73,453.77,452.98,453.19,402458.0,444.9243,444.9636,444.1889,444.3948,402458.0
2024-02-05 09:40:00,453.16,453.53,452.96,453.36,118882.0,444.3654,444.7282,444.1693,444.5615,118882.0
2024-02-05 09:50:00,453.35,453.5,453.08,453.49,73374.0,444.5517,444.6988,444.287,444.689,73374.0
2024-02-05 10:00:00,453.45,453.45,452.27,452.35,162890.0,444.6498,444.6498,443.4927,443.5711,162890.0
2024-02-05 10:10:00,452.36,452.54,451.07,451.35,133546.0,443.5809,443.7574,442.316,442.5905,133546.0
2024-02-05 10:20:00,451.32,451.69,451.09,451.61,105623.0,442.5611,442.9239,442.3356,442.8455,105623.0
2024-02-05 10:30:00,451.61,451.68,451.36,451.43,72760.0,442.8455,442.9141,442.6003,442.669,72760.0
2024-02-05 10:40:00,451.45,451.46,450.54,451.04,142846.0,442.6886,442.6984,441.7963,442.2866,142846.0
2024-02-05 10:50:00,451.08,451.17,450.89,451.11,113551.0,442.3258,442.414,442.1395,442.3552,113551.0
2024-02-05 11:00:00,451.12,451.67,450.98,451.64,66189.0,442.365,442.9043,442.2277,442.8749,66189.0
2024-02-05 11:10:00,451.63,451.96,451.54,451.93,67228.0,442.8651,443.1887,442.7769,443.1593,67228.0
2024-02-05 11:20:00,451.94,452.0,451.48,451.55,82560.0,443.1691,443.2279,442.718,442.7867,82560.0
2024-02-05 11:30:00,451.57,452.13,451.57,452.0,64674.0,442.8063,443.3554,442.8063,443.2279,64674.0
2024-02-05 11:40:00,452.0,452.12,451.61,452.06,97095.0,443.2279,443.3456,442.8455,443.2868,97095.0
2024-02-05 11:50:00,452.03,452.31,451.92,452.27,70136.0,443.2573,443.5319,443.1495,443.4927,70136.0
2024-02-05 12:00:00,452.27,452.55,452.21,452.5,46067.0,443.4927,443.7672,443.4338,443.7182,46067.0
2024-02-05 12:10:00,452.5,452.72,452.5,452.64,50660.0,443.7182,443.934,443.7182,443.8555,50660.0
2024-02-05 12:20:00,452.66,452.85,452.26,452.84,82537.0,443.8751,444.0614,443.4829,444.0516,82537.0
2024-02-05 12:30:00,452.86,453.42,452.86,453.35,93247.0,444.0712,444.6204,444.0712,444.5517,93247.0
2024-02-05 12:40:00,453.36,453.43,453.05,453.21,54284.0,444.5615,444.6302,444.2575,444.4144,54284.0
2024-02-05 12:50:00,453.17,453.23,452.95,453.1,44382.0,444.3752,444.4341,444.1595,444.3066,44382.0
2024-02-05 13:00:00,453.12,453.29,452.8,453.25,61531.0,444.3262,444.4929,444.0124,444.4537,61531.0
2024-02-05 13:10:00,453.27,453.55,453.15,453.26,72200.0,444.4733,444.7478,444.3556,444.4635,72200.0
2024-02-05 13:20:00,453.31,453.32,452.7,452.71,69011.0,444.5125,444.5223,443.9143,443.9241,69011.0
2024-02-05 13:30:00,452.71,453.19,452.71,453.0,85848.0,443.9241,444.3948,443.9241,444.2085,85848.0
2024-02-05 13:40:00,453.11,453.28,452.86,453.14,35122.0,444.3164,444.4831,444.0712,444.3458,35122.0
2024-02-05 13:50:00,453.16,453.24,452.88,453.22,43697.0,444.3654,444.4439,444.0908,444.4242,43697.0
2024-02-05 14:00:00,453.24,453.38,452.95,453.3,54789.0,444.4439,444.5811,444.1595,444.5027,54789.0
2024-02-05 14:10:00,453.29,453.36,453.05,453.14,56481.0,444.4929,444.5615,444.2575,444.3458,56481.0
2024-02-05 14:20:00,453.14,453.6,453.1,453.5,55267.0,444.3458,444.7969,444.3066,444.6988,55267.0
2024-02-05 14:30:00,453.5,454.04,453.48,453.87,47822.0,444.6988,445.2283,444.6792,445.0616,47822.0
2024-02-05 14:40:00,453.87,454.15,453.82,454.07,41937.0,445.0616,445.3362,445.0126,445.2578,41937.0
2024-02-05 14:50:00,454.09,454.1,453.85,454.0,61106.0,445.2774,445.2872,445.042,445.1891,61106.0
2024-02-05 15:00:00,454.0,454.02,453.21,453.32,57431.0,445.1891,445.2087,444.4144,444.5223,57431.0
2024-02-05 15:10:00,453.28,453.39,452.71,453.11,58690.0,444.4831,444.5909,443.9241,444.3164,58690.0
2024-02-05 15:20:00,453.14,453.78,453.01,453.73,83347.0,444.3458,444.9734,444.2183,444.9243,83347.0
2024-02-05 15:30:00,453.72,453.94,453.35,453.39,71369.0,444.9145,445.1303,444.5517,444.5909,71369.0
2024-02-05 15:40:00,453.41,453.47,453.01,453.02,94086.0,444.6106,444.6694,444.2183,444.2281,94086.0
2024-02-05 15:50:00,453.01,453.61,452.61,452.7,551281.0,444.2183,444.8067,443.8261,443.9143,551281.0
2024-02-06 09:30:00,453.58,454.03,453.37,453.72,228928.0,444.7773,445.2185,444.5713,444.9145,228928.0
2024-02-06 09:40:00,453.75,454.29,453.68,453.98,91030.0,444.944,445.4735,444.8753,445.1695,91030.0
2024-02-06 09:50:00,454.0,454.02,453.07,453.08,99984.0,445.1891,445.2087,444.2772,444.287,99984.0
2024-02-06 10:00:00,453.04,453.04,452.55,452.8,106432.0,444.2477,444.2477,443.7672,444.0124,106432.0
2024-02-06 10:10:00,452.73,453.11,452.34,452.97,105958.0,443.9438,444.3164,443.5613,444.1791,105958.0
2024-02-06 10:20:00,452.96,453.02,452.21,452.58,101157.0,444.1693,444.2281,443.4338,443.7967,101157.0
2024-02-06 10:30:00,452.55,453.22,452.53,452.99,66910.0,443.7672,444.4242,443.7476,444.1987,66910.0
2024-02-06 10:40:00,452.98,453.07,452.64,452.77,54737.0,444.1889,444.2772,443.8555,443.983,54737.0
2024-02-06 10:50:00,452.79,453.1,452.57,452.92,73862.0,444.0026,444.3066,443.7869,444.1301,73862.0
2024-02-06 11:00:00,452.9,453.26,452.62,452.96,100800.0,444.1105,444.4635,443.8359,444.1693,100800.0
2024-02-06 11:10:00,452.98,453.19,452.68,453.15,35832.0,444.1889,444.3948,443.8947,444.3556,35832.0
2024-02-06 11:20:00,453.2,453.42,453.12,453.35,47033.0,444.4046,444.6204,444.3262,444.5517,47033.0
2024-02-06 11:30:00,453.38,453.46,452.96,453.25,52822.0,444.5811,444.6596,444.1693,444.4537,52822.0
2024-02-06 11:40:00,453.24,453.31,452.5,452.58,67125.0,444.4439,444.5125,443.7182,443.7967,67125.0
2024-02-06 11:50:00,452.6,452.75,452.4,452.52,44894.0,443.8163,443.9634,443.6202,443.7378,44894.0
2024-02-06 12:00:00,452.52,452.7,452.35,452.54,53804.0,443.7378,443.9143,443.5711,443.7574,53804.0
2024-02-06 12:10:00,452.54,452.7,452.26,452.51,111591.0,443.7574,443.9143,443.4829,443.728,111591.0
2024-02-06 12:20:00,452.49,453.0,452.29,452.96,56953.0,443.7084,444.2085,443.5123,444.1693,56953.0
2024-02-06 12:30:00,453.0,453.03,452.57,452.87,41155.0,444.2085,444.2379,443.7869,444.081,41155.0
2024-02-06 12:40:00,452.92,453.04,452.55,452.66,49146.0,444.1301,444.2477,443.7672,443.8751,49146.0
2024-02-06 12:50:00,452.64,452.91,452.61,452.69,32531.0,443.8555,444.1203,443.8261,443.9045,32531.0
2024-02-06 13:00:00,452.71,453.13,452.63,453.02,50379.0,443.9241,444.336,443.8457,444.2281,50379.0
2024-02-06 13:10:00,453.0,453.03,452.6,452.73,45217.0,444.2085,444.2379,443.8163,443.9438,45217.0
2024-02-06 13:20:00,452.72,453.02,452.65,452.98,49378.0,443.934,444.2281,443.8653,444.1889,49378.0
2024-02-06 13:30:00,453.01,453.43,453.0,453.39,56588.0,444.2183,444.6302,444.2085,444.5909,56588.0
2024-02-06 13:40:00,453.38,453.53,453.18,453.48,52074.0,444.5811,444.7282,444.385,444.6792,52074.0
2024-02-06 13:50:00,453.54,453.58,453.38,453.54,29789.0,444.738,444.7773,444.5811,444.738,29789.0
2024-02-06 14:00:00,453.56,453.59,452.43,452.56,78841.0,444.7576,444.7871,443.6496,443.7771,78841.0
2024-02-06 14:10:00,452.55,452.56,452.26,452.47,143890.0,443.7672,443.7771,443.4829,443.6888,143890.0
2024-02-06 14:20:00,452.47,452.83,452.46,452.64,69324.0,443.6888,444.0418,443.679,443.8555,69324.0
2024-02-06 14:30:00,452.66,452.88,452.4,452.51,40444.0,443.8751,444.0908,443.6202,443.728,40444.0
2024-02-06 14:40:00,452.52,453.01,452.38,452.98,47287.0,443.7378,444.2183,443.6005,444.1889,47287.0
2024-02-06 14:50:00,453.0,453.32,452.83,453.22,80958.0,444.2085,444.5223,444.0418,444.4242,80958.0
2024-02-06 15:00:00,453.23,453.57,453.15,453.38,78112.0,444.4341,444.7675,444.3556,444.5811,78112.0
2024-02-06 15:10:00,453.39,453.48,453.1,453.3,79884.0,444.5909,444.6792,444.3066,444.5027,79884.0
2024-02-06 15:20:00,453.31,453.4,453.07,453.22,62944.0,444.5125,444.6008,444.2772,444.4242,62944.0
2024-02-06 15:30:00,453.24,453.28,452.76,452.85,163935.0,444.4439,444.4831,443.9732,444.0614,163935.0
2024-02-06 15:40:00,452.85,453.31,452.82,453.21,110107.0,444.0614,444.5125,444.032,444.4144,110107.0
2024-02-06 15:50:00,453.2,454.06,453.18,453.99,269666.0,444.4046,445.2479,444.385,445.1793,269666.0
2024-02-07 09:30:00,456.15,456.27,455.75,455.78,184458.0,447.2974,447.4151,446.9051,446.9346,184458.0
2024-02-07 09:40:00,455.82,455.87,455.3,455.85,71384.0,446.9738,447.0228,446.4639,447.0032,71384.0
2024-02-07 09:50:00,455.89,456.01,455.27,455.73,48864.0,447.0424,447.1601,446.4345,446.8855,48864.0
2024-02-07 10:00:00,455.72,455.96,455.4,455.88,47150.0,446.8757,447.1111,446.5619,447.0326,47150.0
2024-02-07 10:10:00,455.92,457.07,455.91,456.83,101202.0,447.0718,448.1995,447.062,447.9642,101202.0
2024-02-07 10:20:00,456.84,457.65,456.8,457.65,116032.0,447.974,448.7683,447.9348,448.7683,116032.0
2024-02-07 10:30:00,457.67,457.71,456.98,457.03,843716.0,448.7879,448.8271,448.1113,448.1603,843716.0
2024-02-07 10:40:00,457.16,457.42,456.96,457.36,135758.0,448.2878,448.5427,448.0917,448.4839,135758.0
2024-02-07 10:50:00,457.37,457.61,456.8,456.99,101562.0,448.4937,448.729,447.9348,448.1211,101562.0
2024-02-07 11:00:00,457.01,457.28,456.44,457.25,156572.0,448.1407,448.4055,447.5818,448.376,156572.0
2024-02-07 11:10:00,457.27,457.32,456.94,456.99,114672.0,448.3956,448.4447,448.0721,448.1211,114672.0
2024-02-07 11:20:00,457.02,457.03,456.63,456.85,85953.0,448.1505,448.1603,447.7681,447.9838,85953.0
2024-02-07 11:30:00,456.93,457.06,456.65,456.89,75332.0,448.0622,448.1897,447.7877,448.023,75332.0
2024-02-07 11:40:00,456.87,457.13,456.8,456.91,126499.0,448.0034,448.2584,447.9348,448.0426,126499.0
2024-02-07 11:50:00,456.96,457.56,456.93,457.34,205117.0,448.0917,448.68,448.0622,448.4643,205117.0
2024-02-07 12:00:00,457.34,457.45,457.22,457.45,85014.0,448.4643,448.5722,448.3466,448.5722,85014.0
2024-02-07 12:10:00,457.44,457.54,456.97,457.44,81014.0,448.5623,448.6604,448.1015,448.5623,81014.0
2024-02-07 12:20:00,457.34,457.34,456.97,457.06,74450.0,448.4643,448.4643,448.1015,448.1897,74450.0
2024-02-07 12:30:00,457.01,457.03,456.71,456.79,88812.0,448.1407,448.1603,447.8465,447.925,88812.0
2024-02-07 12:40:00,456.8,457.11,456.56,456.97,84936.0,447.9348,448.2388,447.6994,448.1015,84936.0
2024-02-07 12:50:00,456.98,457.3,456.92,457.24,70579.0,448.1113,448.4251,448.0524,448.3662,70579.0
2024-02-07 13:00:00,457.3,457.78,456.85,457.24,97580.0,448.4251,448.8957,447.9838,448.3662,97580.0
2024-02-07 13:10:00,457.3,457.69,457.28,457.58,64865.0,448.4251,448.8075,448.4055,448.6996,64865.0
2024-02-07 13:20:00,457.59,457.87,457.48,457.84,54269.0,448.7094,448.984,448.6016,448.9546,54269.0
2024-02-07 13:30:00,457.88,458.07,457.61,457.78,69530.0,448.9938,449.1801,448.729,448.8957,69530.0
2024-02-07 13:40:00,457.81,457.81,457.38,457.66,75950.0,448.9252,448.9252,448.5035,448.7781,75950.0
2024-02-07 13:50:00,457.65,457.91,457.65,457.76,78428.0,448.7683,449.0232,448.7683,448.8761,78428.0
2024-02-07 14:00:00,457.76,457.88,457.62,457.83,56378.0,448.8761,448.9938,448.7389,448.9448,56378.0
2024-02-07 14:10:00,457.84,457.95,457.54,457.57,50801.0,448.9546,449.0625,448.6604,448.6898,50801.0
2024-02-07 14:20:00,457.59,457.78,457.56,457.65,70757.0,448.7094,448.8957,448.68,448.7683,70757.0
2024-02-07 14:30:00,457.69,457.75,457.5,457.7,68033.0,448.8075,448.8663,448.6212,448.8173,68033.0
2024-02-07 14:40:00,457.69,457.99,457.66,457.89,82615.0,448.8075,449.1017,448.7781,449.0036,82615.0
2024-02-07 14:50:00,457.88,458.02,457.82,457.98,94893.0,448.9938,449.1311,448.935,449.0919,94893.0
2024-02-07 15:00:00,457.99,458.18,457.85,457.95,109226.0,449.1017,449.288,448.9644,449.0625,109226.0
2024-02-07 15:10:00,457.94,458.03,457.58,457.87,160859.0,449.0526,449.1409,448.6996,448.984,160859.0
2024-02-07 15:20:00,457.87,457.94,457.74,457.83,75383.0,448.984,449.0526,448.8565,448.9448,75383.0
2024-02-07 15:30:00,457.84,457.93,457.65,457.85,114228.0,448.9546,449.0428,448.7683,448.9644,114228.0
2024-02-07 15:40:00,457.86,457.89,457.44,457.58,177238.0,448.9742,449.0036,448.5623,448.6996,177238.0
2024-02-07 15:50:00,457.57,457.8,457.32,457.75,374887.0,448.6898,448.9154,448.4447,448.8663,374887.0
2024-02-08 09:30:00,457.81,458.0,457.48,457.81,262295.0,448.9252,449.1115,448.6016,448.9252,262295.0
2024-02-08 09:40:00,457.78,457.83,457.38,457.41,73326.0,448.8957,448.9448,448.5035,448.5329,73326.0
2024-02-08 09:50:00,457.44,457.75,457.43,457.68,55333.0,448.5623,448.8663,448.5525,448.7977,55333.0
2024-02-08 10:00:00,457.7,457.87,457.59,457.77,60778.0,448.8173,448.984,448.7094,448.8859,60778.0
2024-02-08 10:10:00,457.79,457.79,457.5,457.69,68199.0,448.9056,448.9056,448.6212,448.8075,68199.0
2024-02-08 10:20:00,457.69,457.85,457.36,457.53,65706.0,448.8075,448.9644,448.4839,448.6506,65706.0
2024-02-08 10:30:00,457.55,457.73,457.3,457.36,88231.0,448.6702,448.8467,448.4251,448.4839,88231.0
2024-02-08 10:40:00,457.39,457.63,457.08,457.63,87304.0,448.5133,448.7487,448.2093,448.7487,87304.0
2024-02-08 10:50:00,457.62,457.87,457.57,457.85,67747.0,448.7389,448.984,448.6898,448.9644,67747.0
2024-02-08 11:00:00,457.83,457.87,457.41,457.44,169062.0,448.9448,448.984,448.5329,448.5623,169062.0
2024-02-08 11:10:00,457.45,457.58,457.27,457.34,34697.0,448.5722,448.6996,448.3956,448.4643,34697.0
2024-02-08 11:20:00,457.35,457.61,457.06,457.09,54191.0,448.4741,448.729,448.1897,448.2191,54191.0
2024-02-08 11:30:00,457.04,457.46,457.03,457.44,64943.0,448.1701,448.582,448.1603,448.5623,64943.0
2024-02-08 11:40:00,457.43,457.53,457.16,457.27,55298.0,448.5525,448.6506,448.2878,448.3956,55298.0
2024-02-08 11:50:00,457.28,457.57,457.28,457.51,48287.0,448.4055,448.6898,448.4055,448.631,48287.0
2024-02-08 12:00:00,457.49,457.55,457.23,457.32,48609.0,448.6114,448.6702,448.3564,448.4447,48609.0
2024-02-08 12:10:00,457.34,457.6,457.34,457.6,46747.0,448.4643,448.7192,448.4643,448.7192,46747.0
2024-02-08 12:20:00,457.59,457.77,457.47,457.71,25644.0,448.7094,448.8859,448.5918,448.8271,25644.0
2024-02-08 12:30:00,457.71,457.78,457.62,457.68,24706.0,448.8271,448.8957,448.7389,448.7977,24706.0
2024-02-08 12:40:00,457.67,457.67,457.27,457.29,25793.0,448.7879,448.7879,448.3956,448.4153,25793.0
2024-02-08 12:50:00,457.28,457.46,457.14,457.28,48166.0,448.4055,448.582,448.2682,448.4055,48166.0
2024-02-08 13:00:00,457.24,457.93,457.24,457.64,104580.0,448.3662,449.0428,448.3662,448.7585,104580.0
2024-02-08 13:10:00,457.65,457.73,457.46,457.5,39357.0,448.7683,448.8467,448.582,448.6212,39357.0
2024-02-08 13:20:00,457.51,457.75,457.49,457.75,85242.0,448.631,448.8663,448.6114,448.8663,85242.0
2024-02-08 13:30:00,457.79,457.98,457.63,457.95,37351.0,448.9056,449.0919,448.7487,449.0625,37351.0
2024-02-08 13:40:00,457.95,457.95,457.67,457.82,27120.0,449.0625,449.0625,448.7879,448.935,27120.0
2024-02-08 13:50:00,457.81,457.81,457.61,457.81,58158.0,448.9252,448.9252,448.729,448.9252,58158.0
2024-02-08 14:00:00,457.81,457.93,457.49,457.56,80432.0,448.9252,449.0428,448.6114,448.68,80432.0
2024-02-08 14:10:00,457.56,457.79,457.56,457.73,45472.0,448.68,448.9056,448.68,448.8467,45472.0
2024-02-08 14:20:00,457.72,457.82,457.51,457.55,54078.0,448.8369,448.935,448.631,448.6702,54078.0
2024-02-08 14:30:00,457.54,457.63,457.3,457.51,63064.0,448.6604,448.7487,448.4251,448.631,63064.0
2024-02-08 14:40:00,457.5,457.76,457.47,457.64,30622.0,448.6212,448.8761,448.5918,448.7585,30622.0
2024-02-08 14:50:00,457.68,457.97,457.68,457.88,33591.0,448.7977,449.0821,448.7977,448.9938,33591.0
2024-02-08 15:00:00,457.91,458.12,457.87,457.94,40072.0,449.0232,449.2292,448.984,449.0526,40072.0
2024-02-08 15:10:00,457.93,458.08,457.9,458.04,56586.0,449.0428,449.1899,449.0134,449.1507,56586.0
2024-02-08 15:20:00,458.06,458.22,457.99,458.06,100181.0,449.1703,449.3272,449.1017,449.1703,100181.0
2024-02-08 15:30:00,458.05,458.15,457.98,458.02,51007.0,449.1605,449.2586,449.0919,449.1311,51007.0
2024-02-08 15:40:00,458.04,458.1,457.7,457.72,95720.0,449.1507,449.2095,448.8173,448.8369,95720.0
2024-02-08 15:50:00,457.75,458.33,457.58,458.06,490752.0,448.8663,449.4351,448.6996,449.1703,490752.0
2024-02-09 09:30:00,458.45,458.8,458.17,458.61,229935.0,449.5527,449.896,449.2782,449.7096,229935.0
2024-02-09 09:40:00,458.62,458.84,458.53,458.64,61984.0,449.7194,449.9352,449.6312,449.7391,61984.0
2024-02-09 09:50:00,458.64,459.14,458.39,459.1,122313.0,449.7391,450.2294,449.4939,450.1901,122313.0
2024-02-09 10:00:00,459.13,459.22,458.73,459.12,79075.0,450.2195,450.3078,449.8273,450.2097,79075.0
2024-02-09 10:10:00,459.11,459.32,458.83,459.02,65729.0,450.1999,450.4059,449.9254,450.1117,65729.0
2024-02-09 10:20:00,458.98,459.21,458.85,459.2,57319.0,450.0725,450.298,449.945,450.2882,57319.0
2024-02-09 10:30:00,459.22,459.5,459.1,459.32,81033.0,450.3078,450.5824,450.1901,450.4059,81033.0
2024-02-09 10:40:00,459.34,459.5,459.23,459.47,50693.0,450.4255,450.5824,450.3176,450.553,50693.0
2024-02-09 10:50:00,459.45,459.52,459.23,459.5,39205.0,450.5333,450.602,450.3176,450.5824,39205.0
2024-02-09 11:00:00,459.51,459.68,459.37,459.5,67924.0,450.5922,450.7589,450.4549,450.5824,67924.0
2024-02-09 11:10:00,459.52,459.72,459.37,459.49,45854.0,450.602,450.7981,450.4549,450.5726,45854.0
2024-02-09 11:20:00,459.48,459.55,459.17,459.27,236183.0,450.5628,450.6314,450.2588,450.3568,236183.0
2024-02-09 11:30:00,459.28,459.34,458.91,459.11,50240.0,450.3666,450.4255,450.0038,450.1999,50240.0
2024-02-09 11:40:00,459.13,459.41,459.12,459.39,55082.0,450.2195,450.4941,450.2097,450.4745,55082.0
2024-02-09 11:50:00,459.35,459.4,459.06,459.17,54648.0,450.4353,450.4843,450.1509,450.2588,54648.0
2024-02-09 12:00:00,459.15,459.22,458.95,459.14,215054.0,450.2392,450.3078,450.043,450.2294,215054.0
2024-02-09 12:10:00,459.17,459.33,459.11,459.18,46645.0,450.2588,450.4157,450.1999,450.2686,46645.0
2024-02-09 12:20:00,459.15,459.65,459.15,459.65,33166.0,450.2392,450.7295,450.2392,450.7295,33166.0
2024-02-09 12:30:00,459.66,459.76,459.38,459.51,93285.0,450.7393,450.8373,450.4647,450.5922,93285.0
2024-02-09 12:40:00,459.52,459.84,459.52,459.8,24705.0,450.602,450.9158,450.602,450.8765,24705.0
2024-02-09 12:50:00,459.83,459.97,459.71,459.96,42015.0,450.906,451.0432,450.7883,451.0334,42015.0
2024-02-09 13:00:00,459.96,460.02,459.83,459.91,50410.0,451.0334,451.0923,450.906,450.9844,50410.0
2024-02-09 13:10:00,459.95,460.06,459.8,459.93,32951.0,451.0236,451.1315,450.8765,451.004,32951.0
2024-02-09 13:20:00,459.95,460.29,459.95,460.2,46435.0,451.0236,451.357,451.0236,451.2688,46435.0
2024-02-09 13:30:00,460.25,460.38,460.15,460.21,25247.0,451.3178,451.4453,451.2198,451.2786,25247.0
2024-02-09 13:40:00,460.2,460.22,460.02,460.14,45061.0,451.2688,451.2884,451.0923,451.2099,45061.0
2024-02-09 13:50:00,460.13,460.24,459.98,460.18,25438.0,451.2001,451.308,451.0531,451.2492,25438.0
2024-02-09 14:00:00,460.16,460.32,460.14,460.19,23683.0,451.2296,451.3865,451.2099,451.259,23683.0
2024-02-09 14:10:00,460.21,460.43,460.21,460.38,26413.0,451.2786,451.4943,451.2786,451.4453,26413.0
2024-02-09 14:20:00,460.41,460.57,460.38,460.53,27419.0,451.4747,451.6316,451.4453,451.5924,27419.0
2024-02-09 14:30:00,460.55,460.66,460.51,460.66,25578.0,451.612,451.7199,451.5728,451.7199,25578.0
2024-02-09 14:40:00,460.66,461.03,460.66,460.82,35895.0,451.7199,452.0827,451.7199,451.8768,35895.0
2024-02-09 14:50:00,460.82,460.88,460.66,460.71,52319.0,451.8768,451.9356,451.7199,451.7689,52319.0
2024-02-09 15:00:00,460.72,460.73,460.28,460.45,47739.0,451.7787,451.7885,451.3472,451.5139,47739.0
2024-02-09 15:10:00,460.49,460.72,460.39,460.67,45280.0,451.5532,451.7787,451.4551,451.7297,45280.0
2024-02-09 15:20:00,460.69,460.71,460.46,460.55,318122.0,451.7493,451.7689,451.5237,451.612,318122.0
2024-02-09 15:30:00,460.51,460.56,460.29,460.39,53639.0,451.5728,451.6218,451.357,451.4551,53639.0
2024-02-09 15:40:00,460.4,460.49,460.2,460.23,73541.0,451.4649,451.5532,451.2688,451.2982,73541.0
2024-02-09 15:50:00,460.2,460.78,460.18,460.62,237415.0,451.2688,451.8375,451.2492,451.6806,237415.0
2024-02-12 09:30:00,460.61,460.86,460.58,460.73,314377.0,451.6708,451.916,451.6414,451.7885,314377.0
2024-02-12 09:40:00,460.75,460.82,460.62,460.68,121347.0,451.8081,451.8768,451.6806,451.7395,121347.0
2024-02-12 09:50:00,460.68,460.88,460.67,460.83,63102.0,451.7395,451.9356,451.7297,451.8866,63102.0
2024-02-12 10:00:00,460.86,460.87,460.54,460.69,83576.0,451.916,451.9258,451.6022,451.7493,83576.0
2024-02-12 10:10:00,460.7,460.72,460.48,460.63,89730.0,451.7591,451.7787,451.5433,451.6904,89730.0
2024-02-12 10:20:00,460.63,460.81,460.57,460.75,50436.0,451.6904,451.8669,451.6316,451.8081,50436.0
2024-02-12 10:30:00,460.76,460.99,460.75,460.92,46350.0,451.8179,452.0435,451.8081,451.9748,46350.0
2024-02-12 10:40:00,460.94,461.24,460.87,461.19,77850.0,451.9944,452.2886,451.9258,452.2396,77850.0
2024-02-12 10:50:00,461.19,461.49,461.16,461.44,40373.0,452.2396,452.5337,452.2102,452.4847,40373.0
2024-02-12 11:00:00,461.45,461.62,461.25,461.62,68437.0,452.4945,452.6612,452.2984,452.6612,68437.0
2024-02-12 11:10:00,461.63,461.82,461.44,461.76,41069.0,452.671,452.8573,452.4847,452.7985,41069.0
2024-02-12 11:20:00,461.76,462.25,461.71,462.19,53870.0,452.7985,453.279,452.7495,453.2202,53870.0
2024-02-12 11:30:00,462.2,462.74,462.18,462.52,58099.0,453.23,453.7595,453.2104,453.5438,58099.0
2024-02-12 11:40:00,462.54,462.67,462.28,462.28,59058.0,453.5634,453.6908,453.3084,453.3084,59058.0
2024-02-12 11:50:00,462.31,462.64,462.31,462.57,91204.0,453.3378,453.6614,453.3378,453.5928,91204.0
2024-02-12 12:00:00,462.57,462.69,462.3,462.53,60078.0,453.5928,453.7105,453.328,453.5536,60078.0
2024-02-12 12:10:00,462.55,462.69,462.39,462.5,41469.0,453.5732,453.7105,453.4163,453.5241,41469.0
2024-02-12 12:20:00,462.53,462.53,462.02,462.22,56616.0,453.5536,453.5536,453.0535,453.2496,56616.0
2024-02-12 12:30:00,462.23,462.32,462.08,462.14,34488.0,453.2594,453.3476,453.1123,453.1711,34488.0
2024-02-12 12:40:00,462.14,462.35,461.98,462.31,33711.0,453.1711,453.3771,453.0142,453.3378,33711.0
2024-02-12 12:50:00,462.29,462.5,462.21,462.46,33989.0,453.3182,453.5241,453.2398,453.4849,33989.0
2024-02-12 13:00:00,462.47,462.55,462.37,462.48,31912.0,453.4947,453.5732,453.3967,453.5045,31912.0
2024-02-12 13:10:00,462.49,462.69,462.46,462.67,68459.0,453.5143,453.7105,453.4849,453.6908,68459.0
2024-02-12 13:20:00,462.68,462.68,461.84,461.9,115459.0,453.7007,453.7007,452.877,452.9358,115459.0
2024-02-12 13:30:00,461.79,461.94,461.16,461.32,77170.0,452.8279,452.975,452.2102,452.367,77170.0
2024-02-12 13:40:00,461.31,461.43,461.09,461.34,53490.0,452.3572,452.4749,452.1415,452.3867,53490.0
2024-02-12 13:50:00,461.32,461.58,461.27,461.45,51897.0,452.367,452.622,452.318,452.4945,51897.0
2024-02-12 14:00:00,461.44,461.53,461.17,461.37,81025.0,452.4847,452.573,452.22,452.4161,81025.0
2024-02-12 14:10:00,461.41,461.46,459.95,459.95,91526.0,452.4553,452.5043,451.0236,451.0236,91526.0
2024-02-12 14:20:00,459.93,460.58,459.75,460.51,59937.0,451.004,451.6414,450.8275,451.5728,59937.0
2024-02-12 14:30:00,460.48,460.61,460.26,460.56,50800.0,451.5433,451.6708,451.3276,451.6218,50800.0
2024-02-12 14:40:00,460.56,460.71,460.23,460.34,53982.0,451.6218,451.7689,451.2982,451.4061,53982.0
2024-02-12 14:50:00,460.31,460.31,459.92,460.09,72186.0,451.3766,451.3766,450.9942,451.1609,72186.0
2024-02-12 15:00:00,460.06,460.43,460.02,460.39,62302.0,451.1315,451.4943,451.0923,451.4551,62302.0
2024-02-12 15:10:00,460.4,460.55,460.3,460.49,65265.0,451.4649,451.612,451.3668,451.5532,65265.0
2024-02-12 15:20:00,460.48,460.56,460.32,460.39,122404.0,451.5433,451.6218,451.3865,451.4551,122404.0
2024-02-12 15:30:00,460.4,460.57,460.26,460.4,249934.0,451.4649,451.6316,451.3276,451.4649,249934.0
2024-02-12 15:40:00,460.4,460.62,460.29,460.44,79780.0,451.4649,451.6806,451.357,451.5041,79780.0
2024-02-12 15:50:00,460.44,460.67,460.05,460.44,390798.0,451.5041,451.7297,451.1217,451.5041,390798.0
2024-02-13 09:30:00,454.48,455.08,453.99,454.52,479131.0,445.6598,446.2481,445.1793,445.699,479131.0
2024-02-13 09:40:00,454.47,454.62,454.04,454.06,125598.0,445.65,445.7971,445.2283,445.2479,125598.0
2024-02-13 09:50:00,454.08,454.3,453.67,453.82,98295.0,445.2676,445.4833,444.8655,445.0126,98295.0
2024-02-13 10:00:00,453.8,453.92,453.48,453.58,122554.0,444.993,445.1107,444.6792,444.7773,122554.0
2024-02-13 10:10:00,453.54,453.85,453.29,453.83,59668.0,444.738,445.042,444.4929,445.0224,59668.0
2024-02-13 10:20:00,453.82,454.8,453.82,454.8,117967.0,445.0126,445.9736,445.0126,445.9736,117967.0
2024-02-13 10:30:00,454.83,455.1,454.56,455.06,249800.0,446.003,446.2678,445.7382,446.2285,249800.0
2024-02-13 10:40:00,455.05,455.15,454.76,454.97,112902.0,446.2187,446.3168,445.9344,446.1403,112902.0
2024-02-13 10:50:00,454.97,455.18,454.49,454.53,92224.0,446.1403,446.3462,445.6696,445.7088,92224.0
2024-02-13 11:00:00,454.53,455.41,454.52,455.35,75011.0,445.7088,446.5717,445.699,446.5129,75011.0
2024-02-13 11:10:00,455.37,455.37,455.0,455.13,43543.0,446.5325,446.5325,446.1697,446.2972,43543.0
2024-02-13 11:20:00,455.1,455.59,455.1,455.41,49135.0,446.2678,446.7483,446.2678,446.5717,49135.0
2024-02-13 11:30:00,455.46,455.66,455.13,455.62,55420.0,446.6208,446.8169,446.2972,446.7777,55420.0
2024-02-13 11:40:00,455.63,455.7,455.41,455.54,40966.0,446.7875,446.8561,446.5717,446.6992,40966.0
2024-02-13 11:50:00,455.57,455.57,454.9,455.01,55498.0,446.7286,446.7286,446.0716,446.1795,55498.0
2024-02-13 12:00:00,454.98,455.06,454.61,454.73,68369.0,446.1501,446.2285,445.7873,445.9049,68369.0
2024-02-13 12:10:00,454.73,455.02,454.54,454.87,44097.0,445.9049,446.1893,445.7186,446.0422,44097.0
2024-02-13 12:20:00,454.83,454.94,454.37,454.49,42492.0,446.003,446.1109,445.5519,445.6696,42492.0
2024-02-13 12:30:00,454.5,455.15,454.48,455.15,39660.0,445.6794,446.3168,445.6598,446.3168,39660.0
2024-02-13 12:40:00,455.16,455.2,454.74,454.81,37720.0,446.3266,446.3658,445.9147,445.9834,37720.0
2024-02-13 12:50:00,454.7,454.9,454.15,454.31,69289.0,445.8755,446.0716,445.3362,445.4931,69289.0
2024-02-13 13:00:00,454.25,454.33,454.07,454.17,61064.0,445.4343,445.5127,445.2578,445.3558,61064.0
2024-02-13 13:10:00,454.12,454.42,454.03,454.24,54180.0,445.3068,445.601,445.2185,445.4245,54180.0
2024-02-13 13:20:00,454.26,454.33,454.06,454.23,32913.0,445.4441,445.5127,445.2479,445.4146,32913.0
2024-02-13 13:30:00,454.16,454.26,453.87,454.06,45443.0,445.346,445.4441,445.0616,445.2479,45443.0
2024-02-13 13:40:00,454.03,454.05,453.59,453.63,41493.0,445.2185,445.2381,444.7871,444.8263,41493.0
2024-02-13 13:50:00,453.64,453.67,453.41,453.63,49325.0,444.8361,444.8655,444.6106,444.8263,49325.0
2024-02-13 14:00:00,453.56,453.57,452.67,452.74,166551.0,444.7576,444.7675,443.8849,443.9536,166551.0
2024-02-13 14:10:00,452.75,452.76,452.04,452.34,127021.0,443.9634,443.9732,443.2671,443.5613,127021.0
2024-02-13 14:20:00,452.36,452.52,451.97,452.27,71908.0,443.5809,443.7378,443.1985,443.4927,71908.0
2024-02-13 14:30:00,452.26,452.95,452.24,452.89,133816.0,443.4829,444.1595,443.4633,444.1007,133816.0
2024-02-13 14:40:00,452.93,453.02,451.9,451.9,65976.0,444.1399,444.2281,443.1299,443.1299,65976.0
2024-02-13 14:50:00,451.94,452.01,451.33,451.51,136954.0,443.1691,443.2377,442.5709,442.7474,136954.0
2024-02-13 15:00:00,451.59,451.73,451.23,451.39,94876.0,442.8259,442.9632,442.4729,442.6298,94876.0
2024-02-13 15:10:00,451.41,451.59,451.16,451.21,73626.0,442.6494,442.8259,442.4042,442.4533,73626.0
2024-02-13 15:20:00,451.21,451.6,450.99,451.54,132755.0,442.4533,442.8357,442.2375,442.7769,132755.0
2024-02-13 15:30:00,451.62,452.13,451.44,452.03,110727.0,442.8553,443.3554,442.6788,443.2573,110727.0
2024-02-13 15:40:00,452.0,453.09,452.0,453.03,509653.0,443.2279,444.2968,443.2279,444.2379,509653.0
2024-02-13 15:50:00,453.04,454.2,452.69,454.16,589430.0,444.2477,445.3852,443.9045,445.346,589430.0
2024-02-14 09:30:00,456.58,457.01,455.74,455.78,284604.0,447.719,448.1407,446.8953,446.9346,284604.0
2024-02-14 09:40:00,455.73,456.73,455.64,456.34,77335.0,446.8855,447.8661,446.7973,447.4837,77335.0
2024-02-14 09:50:00,456.36,456.58,456.04,456.58,63065.0,447.5033,447.719,447.1895,447.719,63065.0
2024-02-14 10:00:00,456.67,456.88,456.4,456.54,79051.0,447.8073,448.0132,447.5425,447.6798,79051.0
2024-02-14 10:10:00,456.55,457.12,456.46,457.12,81551.0,447.6896,448.2486,447.6014,448.2486,81551.0
2024-02-14 10:20:00,457.12,457.66,457.1,457.4,66716.0,448.2486,448.7781,448.2289,448.5231,66716.0
2024-02-14 10:30:00,457.44,457.59,456.98,457.06,72684.0,448.5623,448.7094,448.1113,448.1897,72684.0
2024-02-14 10:40:00,457.06,457.08,456.55,456.73,78548.0,448.1897,448.2093,447.6896,447.8661,78548.0
2024-02-14 10:50:00,456.8,456.88,455.79,455.8,49710.0,447.9348,448.0132,446.9444,446.9542,49710.0
2024-02-14 11:00:00,455.8,455.8,455.07,455.53,104298.0,446.9542,446.9542,446.2383,446.6894,104298.0
2024-02-14 11:10:00,455.57,455.9,455.24,455.63,52276.0,446.7286,447.0522,446.405,446.7875,52276.0
2024-02-14 11:20:00,455.49,456.14,455.33,456.04,47507.0,446.6502,447.2876,446.4933,447.1895,47507.0
2024-02-14 11:30:00,456.08,456.14,455.94,456.02,31463.0,447.2287,447.2876,447.0915,447.1699,31463.0
2024-02-14 11:40:00,456.03,456.14,455.34,455.63,46754.0,447.1797,447.2876,446.5031,446.7875,46754.0
2024-02-14 11:50:00,455.66,455.9,455.22,455.24,60397.0,446.8169,447.0522,446.3854,446.405,60397.0
2024-02-14 12:00:00,455.22,455.22,454.4,454.96,114708.0,446.3854,446.3854,445.5813,446.1305,114708.0
2024-02-14 12:10:00,454.97,455.46,454.97,455.39,103513.0,446.1403,446.6208,446.1403,446.5521,103513.0
2024-02-14 12:20:00,455.35,455.86,455.22,455.84,46019.0,446.5129,447.013,446.3854,446.9934,46019.0
2024-02-14 12:30:00,455.87,456.01,455.7,455.79,57531.0,447.0228,447.1601,446.8561,446.9444,57531.0
2024-02-14 12:40:00,455.78,456.11,455.7,456.08,71673.0,446.9346,447.2582,446.8561,447.2287,71673.0
2024-02-14 12:50:00,456.07,456.14,455.93,456.02,37209.0,447.2189,447.2876,447.0817,447.1699,37209.0
2024-02-14 13:00:00,456.04,456.35,455.87,455.87,82861.0,447.1895,447.4935,447.0228,447.0228,82861.0
2024-02-14 13:10:00,455.86,455.87,455.31,455.59,63546.0,447.013,447.0228,446.4737,446.7483,63546.0
2024-02-14 13:20:00,455.63,455.85,455.48,455.72,29550.0,446.7875,447.0032,446.6404,446.8757,29550.0
2024-02-14 13:30:00,455.79,456.8,455.73,456.71,64858.0,446.9444,447.9348,446.8855,447.8465,64858.0
2024-02-14 13:40:00,456.73,456.88,456.36,456.56,52240.0,447.8661,448.0132,447.5033,447.6994,52240.0
2024-02-14 13:50:00,456.59,456.64,455.98,456.37,38009.0,447.7288,447.7779,447.1307,447.5131,38009.0
2024-02-14 14:00:00,456.38,456.39,455.12,455.33,96901.0,447.5229,447.5327,446.2874,446.4933,96901.0
2024-02-14 14:10:00,455.3,455.92,455.27,455.66,93728.0,446.4639,447.0718,446.4345,446.8169,93728.0
2024-02-14 14:20:00,455.64,456.55,455.64,456.46,41292.0,446.7973,447.6896,446.7973,447.6014,41292.0
2024-02-14 14:30:00,456.49,456.84,456.27,456.63,90236.0,447.6308,447.974,447.4151,447.7681,90236.0
2024-02-14 14:40:00,456.55,456.75,456.39,456.64,51393.0,447.6896,447.8857,447.5327,447.7779,51393.0
2024-02-14 14:50:00,456.61,456.7,456.29,456.65,43589.0,447.7485,447.8367,447.4347,447.7877,43589.0
2024-02-14 15:00:00,456.7,457.05,456.4,457.02,128376.0,447.8367,448.1799,447.5425,448.1505,128376.0
2024-02-14 15:10:00,457.02,457.31,456.78,457.2,60880.0,448.1505,448.4349,447.9152,448.327,60880.0
2024-02-14 15:20:00,457.19,457.87,457.14,457.68,110987.0,448.3172,448.984,448.2682,448.7977,110987.0
2024-02-14 15:30:00,457.69,457.78,457.2,457.77,74272.0,448.8075,448.8957,448.327,448.8859,74272.0
2024-02-14 15:40:00,457.75,458.06,457.63,458.0,119207.0,448.8663,449.1703,448.7487,449.1115,119207.0
2024-02-14 15:50:00,457.98,458.67,457.93,458.26,487218.0,449.0919,449.7685,449.0428,449.3664,487218.0
2024-02-15 09:30:00,458.86,459.59,458.86,459.43,188815.0,449.9548,450.6706,449.9548,450.5137,188815.0
2024-02-15 09:40:00,459.46,459.71,459.14,459.6,147786.0,450.5431,450.7883,450.2294,450.6804,147786.0
2024-02-15 09:50:00,459.58,459.87,459.02,459.17,72790.0,450.6608,450.9452,450.1117,450.2588,72790.0
2024-02-15 10:00:00,459.24,459.66,459.11,459.66,63478.0,450.3274,450.7393,450.1999,450.7393,63478.0
2024-02-15 10:10:00,459.67,460.02,459.58,459.81,44166.0,450.7491,451.0923,450.6608,450.8864,44166.0
2024-02-15 10:20:00,459.88,460.06,459.2,459.22,72160.0,450.955,451.1315,450.2882,450.3078,72160.0
2024-02-15 10:30:00,459.3,459.43,458.91,459.37,63743.0,450.3863,450.5137,450.0038,450.4549,63743.0
2024-02-15 10:40:00,459.36,459.38,459.08,459.28,37828.0,450.4451,450.4647,450.1705,450.3666,37828.0
2024-02-15 10:50:00,459.32,459.5,459.2,459.38,42062.0,450.4059,450.5824,450.2882,450.4647,42062.0
2024-02-15 11:00:00,459.36,459.48,458.43,458.57,87546.0,450.4451,450.5628,449.5331,449.6704,87546.0
2024-02-15 11:10:00,458.55,459.04,458.48,458.87,69293.0,449.6508,450.1313,449.5822,449.9646,69293.0
2024-02-15 11:20:00,458.81,459.13,458.74,459.07,61428.0,449.9058,450.2195,449.8371,450.1607,61428.0
2024-02-15 11:30:00,459.0,459.4,458.96,459.38,49259.0,450.0921,450.4843,450.0528,450.4647,49259.0
2024-02-15 11:40:00,459.42,459.64,459.41,459.51,48869.0,450.5039,450.7197,450.4941,450.5922,48869.0
2024-02-15 11:50:00,459.49,459.51,458.99,459.37,45679.0,450.5726,450.5922,450.0823,450.4549,45679.0
2024-02-15 12:00:00,459.38,459.49,459.22,459.42,28686.0,450.4647,450.5726,450.3078,450.5039,28686.0
2024-02-15 12:10:00,459.45,459.85,459.42,459.85,44178.0,450.5333,450.9256,450.5039,450.9256,44178.0
2024-02-15 12:20:00,459.85,459.95,459.67,459.93,47298.0,450.9256,451.0236,450.7491,451.004,47298.0
2024-02-15 12:30:00,459.96,460.0,459.79,459.92,39901.0,451.0334,451.0727,450.8667,450.9942,39901.0
2024-02-15 12:40:00,459.93,460.06,459.69,459.8,47440.0,451.004,451.1315,450.7687,450.8765,47440.0
2024-02-15 12:50:00,459.81,459.99,459.54,459.58,62023.0,450.8864,451.0629,450.6216,450.6608,62023.0
2024-02-15 13:00:00,459.57,460.27,459.48,460.21,55653.0,450.651,451.3374,450.5628,451.2786,55653.0
2024-02-15 13:10:00,460.24,460.72,460.19,460.72,49484.0,451.308,451.7787,451.259,451.7787,49484.0
2024-02-15 13:20:00,460.74,460.88,460.49,460.88,76748.0,451.7983,451.9356,451.5532,451.9356,76748.0
2024-02-15 13:30:00,460.9,461.07,460.54,460.77,52256.0,451.9552,452.1219,451.6022,451.8277,52256.0
2024-02-15 13:40:00,460.77,460.87,460.42,460.51,53467.0,451.8277,451.9258,451.4845,451.5728,53467.0
2024-02-15 13:50:00,460.54,460.8,460.5,460.8,97724.0,451.6022,451.8571,451.563,451.8571,97724.0
2024-02-15 14:00:00,460.81,461.19,460.7,460.95,47866.0,451.8669,452.2396,451.7591,452.0042,47866.0
2024-02-15 14:10:00,460.99,461.0,460.45,460.97,56518.0,452.0435,452.0533,451.5139,452.0238,56518.0
2024-02-15 14:20:00,460.98,461.0,460.59,460.92,67793.0,452.0336,452.0533,451.6512,451.9748,67793.0
2024-02-15 14:30:00,460.92,461.15,460.84,460.97,42789.0,451.9748,452.2003,451.8964,452.0238,42789.0
2024-02-15 14:40:00,460.98,461.3,460.88,461.3,50398.0,452.0336,452.3474,451.9356,452.3474,50398.0
2024-02-15 14:50:00,461.33,461.54,461.12,461.22,40558.0,452.3769,452.5828,452.1709,452.269,40558.0
2024-02-15 15:00:00,461.29,461.29,460.85,460.92,39983.0,452.3376,452.3376,451.9062,451.9748,39983.0
2024-02-15 15:10:00,460.91,461.29,460.91,460.99,45369.0,451.965,452.3376,451.965,452.0435,45369.0
2024-02-15 15:20:00,460.97,461.09,460.62,461.04,46342.0,452.0238,452.1415,451.6806,452.0925,46342.0
2024-02-15 15:30:00,460.96,461.12,460.72,460.72,42020.0,452.014,452.1709,451.7787,451.7787,42020.0
2024-02-15 15:40:00,460.73,460.85,460.6,460.67,67411.0,451.7885,451.9062,451.661,451.7297,67411.0
2024-02-15 15:50:00,460.68,461.43,460.68,461.36,767830.0,451.7395,452.4749,451.7395,452.4063,767830.0
2024-02-16 09:30:00,461.08,461.3,460.29,460.37,324345.0,452.1317,452.3474,451.357,451.4355,324345.0
2024-02-16 09:40:00,460.37,460.49,460.21,460.35,61696.0,451.4355,451.5532,451.2786,451.4159,61696.0
2024-02-16 09:50:00,460.34,460.38,458.89,459.25,189910.0,451.4061,451.4453,449.9842,450.3372,189910.0
2024-02-16 10:00:00,459.21,459.62,458.4,459.58,206037.0,450.298,450.7,449.5037,450.6608,206037.0
2024-02-16 10:10:00,459.56,459.99,459.48,459.96,77380.0,450.6412,451.0629,450.5628,451.0334,77380.0
2024-02-16 10:20:00,459.93,459.94,459.3,459.75,91645.0,451.004,451.0138,450.3863,450.8275,91645.0
2024-02-16 10:30:00,459.71,460.25,459.37,460.24,65870.0,450.7883,451.3178,450.4549,451.308,65870.0
2024-02-16 10:40:00,460.24,460.6,460.09,460.11,74056.0,451.308,451.661,451.1609,451.1805,74056.0
2024-02-16 10:50:00,460.15,460.56,460.15,460.37,60627.0,451.2198,451.6218,451.2198,451.4355,60627.0
2024-02-16 11:00:00,460.41,460.78,460.39,460.78,36886.0,451.4747,451.8375,451.4551,451.8375,36886.0
2024-02-16 11:10:00,460.82,461.26,460.7,461.12,70507.0,451.8768,452.3082,451.7591,452.1709,70507.0
2024-02-16 11:20:00,461.21,461.41,461.19,461.31,49806.0,452.2592,452.4553,452.2396,452.3572,49806.0
2024-02-16 11:30:00,461.37,461.51,461.07,461.29,42388.0,452.4161,452.5534,452.1219,452.3376,42388.0
2024-02-16 11:40:00,461.31,461.72,461.29,461.44,55185.0,452.3572,452.7593,452.3376,452.4847,55185.0
2024-02-16 11:50:00,461.46,461.78,461.37,461.58,48800.0,452.5043,452.8181,452.4161,452.622,48800.0
2024-02-16 12:00:00,461.52,461.7,461.34,461.36,58922.0,452.5632,452.7397,452.3867,452.4063,58922.0
2024-02-16 12:10:00,461.35,461.4,461.17,461.3,42698.0,452.3965,452.4455,452.22,452.3474,42698.0
2024-02-16 12:20:00,461.27,461.59,461.18,461.58,26297.0,452.318,452.6318,452.2298,452.622,26297.0
2024-02-16 12:30:00,461.61,461.62,461.24,461.34,29291.0,452.6514,452.6612,452.2886,452.3867,29291.0
2024-02-16 12:40:00,461.3,461.49,461.24,461.41,21797.0,452.3474,452.5337,452.2886,452.4553,21797.0
2024-02-16 12:50:00,461.45,461.45,461.07,461.2,21787.0,452.4945,452.4945,452.1219,452.2494,21787.0
2024-02-16 13:00:00,461.21,461.22,460.41,460.59,43331.0,452.2592,452.269,451.4747,451.6512,43331.0
2024-02-16 13:10:00,460.6,460.67,460.22,460.53,38048.0,451.661,451.7297,451.2884,451.5924,38048.0
2024-02-16 13:20:00,460.52,461.25,460.51,461.07,64929.0,451.5826,452.2984,451.5728,452.1219,64929.0
2024-02-16 13:30:00,461.04,461.31,461.01,461.28,31611.0,452.0925,452.3572,452.0631,452.3278,31611.0
2024-02-16 13:40:00,461.3,461.48,461.19,461.36,57209.0,452.3474,452.5239,452.2396,452.4063,57209.0
2024-02-16 13:50:00,461.4,461.69,461.38,461.69,40119.0,452.4455,452.7299,452.4259,452.7299,40119.0
2024-02-16 14:00:00,461.74,462.09,461.71,462.03,47197.0,452.7789,453.1221,452.7495,453.0633,47197.0
2024-02-16 14:10:00,462.08,462.15,461.93,461.94,38746.0,453.1123,453.1809,452.9652,452.975,38746.0
2024-02-16 14:20:00,461.96,462.03,461.88,461.95,42798.0,452.9946,453.0633,452.9162,452.9848,42798.0
2024-02-16 14:30:00,461.95,461.99,461.34,461.5,65211.0,452.9848,453.024,452.3867,452.5436,65211.0
2024-02-16 14:40:00,461.47,461.6,459.5,459.98,151968.0,452.5141,452.6416,450.5824,451.0531,151968.0
2024-02-16 14:50:00,459.97,460.05,459.53,460.04,90374.0,451.0432,451.1217,450.6118,451.1119,90374.0
2024-02-16 15:00:00,460.06,460.23,459.76,459.93,50371.0,451.1315,451.2982,450.8373,451.004,50371.0
2024-02-16 15:10:00,459.9,459.96,459.56,459.94,58109.0,450.9746,451.0334,450.6412,451.0138,58109.0
2024-02-16 15:20:00,459.98,460.2,459.74,460.01,66581.0,451.0531,451.2688,450.8177,451.0825,66581.0
2024-02-16 15:30:00,460.08,460.14,459.62,459.67,56662.0,451.1511,451.2099,450.7,450.7491,56662.0
2024-02-16 15:40:00,459.68,459.68,458.63,458.66,149771.0,450.7589,450.7589,449.7293,449.7587,149771.0
2024-02-16 15:50:00,458.65,459.38,458.59,459.04,396203.0,449.7489,450.4647,449.69,450.1313,396203.0
2024-02-20 09:30:00,457.44,458.06,456.94,457.0,427893.0,448.5623,449.1703,448.0721,448.1309,427893.0
2024-02-20 09:40:00,457.01,457.01,456.28,456.47,136295.0,448.1407,448.1407,447.4249,447.6112,136295.0
2024-02-20 09:50:00,456.45,456.8,456.02,456.5,94424.0,447.5916,447.9348,447.1699,447.6406,94424.0
2024-02-20 10:00:00,456.47,456.5,456.04,456.2,93027.0,447.6112,447.6406,447.1895,447.3464,93027.0
2024-02-20 10:10:00,456.22,456.31,455.73,456.03,107953.0,447.366,447.4543,446.8855,447.1797,107953.0
2024-02-20 10:20:00,456.0,456.45,455.86,456.07,67934.0,447.1503,447.5916,447.013,447.2189,67934.0
2024-02-20 10:30:00,456.06,456.06,455.62,455.9,63830.0,447.2091,447.2091,446.7777,447.0522,63830.0
2024-02-20 10:40:00,455.91,456.45,455.89,456.38,85578.0,447.062,447.5916,447.0424,447.5229,85578.0
2024-02-20 10:50:00,456.38,456.8,456.36,456.8,64538.0,447.5229,447.9348,447.5033,447.9348,64538.0
2024-02-20 11:00:00,456.8,457.03,456.55,456.57,75455.0,447.9348,448.1603,447.6896,447.7092,75455.0
2024-02-20 11:10:00,456.58,456.8,456.45,456.55,55383.0,447.719,447.9348,447.5916,447.6896,55383.0
2024-02-20 11:20:00,456.54,456.75,456.39,456.69,61219.0,447.6798,447.8857,447.5327,447.8269,61219.0
2024-02-20 11:30:00,456.71,456.71,455.96,456.22,59450.0,447.8465,447.8465,447.1111,447.366,59450.0
2024-02-20 11:40:00,456.18,456.37,456.08,456.22,54505.0,447.3268,447.5131,447.2287,447.366,54505.0
2024-02-20 11:50:00,456.18,456.23,455.56,455.6,64576.0,447.3268,447.3758,446.7188,446.7581,64576.0
2024-02-20 12:00:00,455.62,455.63,455.05,455.12,78875.0,446.7777,446.7875,446.2187,446.2874,78875.0
2024-02-20 12:10:00,455.12,455.3,454.76,454.83,68509.0,446.2874,446.4639,445.9344,446.003,68509.0
2024-02-20 12:20:00,454.78,455.03,454.75,454.95,43100.0,445.954,446.1991,445.9246,446.1207,43100.0
2024-02-20 12:30:00,454.98,455.34,454.43,454.57,67378.0,446.1501,446.5031,445.6108,445.748,67378.0
2024-02-20 12:40:00,454.52,455.35,454.52,455.07,47384.0,445.699,446.5129,445.699,446.2383,47384.0
2024-02-20 12:50:00,455.06,455.48,454.9,455.38,37885.0,446.2285,446.6404,446.0716,446.5423,37885.0
2024-02-20 13:00:00,455.41,455.48,455.08,455.33,42857.0,446.5717,446.6404,446.2481,446.4933,42857.0
2024-02-20 13:10:00,455.3,455.41,454.83,455.23,58611.0,446.4639,446.5717,446.003,446.3952,58611.0
2024-02-20 13:20:00,455.4,455.81,454.94,455.12,129681.0,446.5619,446.964,446.1109,446.2874,129681.0
2024-02-20 13:30:00,455.07,455.15,454.7,455.05,55519.0,446.2383,446.3168,445.8755,446.2187,55519.0
2024-02-20 13:40:00,455.02,455.58,455.0,455.42,42037.0,446.1893,446.7384,446.1697,446.5816,42037.0
2024-02-20 13:50:00,455.43,455.75,455.39,455.72,53411.0,446.5914,446.9051,446.5521,446.8757,53411.0
2024-02-20 14:00:00,455.76,455.79,455.35,455.62,53599.0,446.915,446.9444,446.5129,446.7777,53599.0
2024-02-20 14:10:00,455.62,455.89,455.12,455.86,63147.0,446.7777,447.0424,446.2874,447.013,63147.0
2024-02-20 14:20:00,455.84,455.85,455.3,455.85,36999.0,446.9934,447.0032,446.4639,447.0032,36999.0
2024-02-20 14:30:00,455.85,455.92,455.56,455.75,43971.0,447.0032,447.0718,446.7188,446.9051,43971.0
2024-02-20 14:40:00,455.78,456.45,455.74,456.45,56868.0,446.9346,447.5916,446.8953,447.5916,56868.0
2024-02-20 14:50:00,456.45,456.58,456.23,456.48,61268.0,447.5916,447.719,447.3758,447.621,61268.0
2024-02-20 15:00:00,456.51,456.59,456.11,456.55,54914.0,447.6504,447.7288,447.2582,447.6896,54914.0
2024-02-20 15:10:00,456.55,456.65,456.21,456.21,75122.0,447.6896,447.7877,447.3562,447.3562,75122.0
2024-02-20 15:20:00,456.23,456.62,456.08,456.5,109888.0,447.3758,447.7583,447.2287,447.6406,109888.0
2024-02-20 15:30:00,456.53,456.6,455.05,455.39,218951.0,447.67,447.7387,446.2187,446.5521,218951.0
2024-02-20 15:40:00,455.38,456.06,455.34,455.85,129338.0,446.5423,447.2091,446.5031,447.0032,129338.0
2024-02-20 15:50:00,455.85,456.6,455.6,456.55,527122.0,447.0032,447.7387,446.7581,447.6896,527122.0
2024-02-21 09:30:00,455.32,455.55,454.95,455.49,263311.0,446.4835,446.709,446.1207,446.6502,263311.0
2024-02-21 09:40:00,455.42,455.54,454.86,455.17,88158.0,446.5816,446.6992,446.0324,446.3364,88158.0
2024-02-21 09:50:00,455.06,455.3,454.98,455.15,55263.0,446.2285,446.4639,446.1501,446.3168,55263.0
2024-02-21 10:00:00,455.17,455.9,455.1,455.7,65765.0,446.3364,447.0522,446.2678,446.8561,65765.0
2024-02-21 10:10:00,455.65,455.83,455.48,455.67,66642.0,446.8071,446.9836,446.6404,446.8267,66642.0
2024-02-21 10:20:00,455.7,455.77,455.25,455.29,42386.0,446.8561,446.9248,446.4148,446.4541,42386.0
2024-02-21 10:30:00,455.27,455.3,454.99,455.28,38052.0,446.4345,446.4639,446.1599,446.4443,38052.0
2024-02-21 10:40:00,455.23,455.4,454.98,455.39,69737.0,446.3952,446.5619,446.1501,446.5521,69737.0
2024-02-21 10:50:00,455.37,455.37,455.18,455.2,27758.0,446.5325,446.5325,446.3462,446.3658,27758.0
2024-02-21 11:00:00,455.21,455.84,455.21,455.75,50649.0,446.3756,446.9934,446.3756,446.9051,50649.0
2024-02-21 11:10:00,455.73,456.12,455.66,455.95,45080.0,446.8855,447.268,446.8169,447.1013,45080.0
2024-02-21 11:20:00,455.95,456.02,455.65,455.66,20044.0,447.1013,447.1699,446.8071,446.8169,20044.0
2024-02-21 11:30:00,455.69,455.75,455.4,455.58,54770.0,446.8463,446.9051,446.5619,446.7384,54770.0
2024-02-21 11:40:00,455.53,455.69,455.48,455.65,33415.0,446.6894,446.8463,446.6404,446.8071,33415.0
2024-02-21 11:50:00,455.69,455.95,455.67,455.85,21969.0,446.8463,447.1013,446.8267,447.0032,21969.0
2024-02-21 12:00:00,455.87,455.87,454.99,455.11,36264.0,447.0228,447.0228,446.1599,446.2776,36264.0
2024-02-21 12:10:00,455.13,455.18,454.85,455.18,70844.0,446.2972,446.3462,446.0226,446.3462,70844.0
2024-02-21 12:20:00,455.18,455.27,454.95,454.99,36396.0,446.3462,446.4345,446.1207,446.1599,36396.0
2024-02-21 12:30:00,455.01,455.1,454.89,455.05,23307.0,446.1795,446.2678,446.0618,446.2187,23307.0
2024-02-21 12:40:00,455.06,455.2,454.58,455.18,54810.0,446.2285,446.3658,445.7579,446.3462,54810.0
2024-02-21 12:50:00,455.19,455.51,455.18,455.43,28732.0,446.356,446.6698,446.3462,446.5914,28732.0
2024-02-21 13:00:00,455.43,455.43,454.41,455.01,99922.0,446.5914,446.5914,445.5912,446.1795,99922.0
2024-02-21 13:10:00,455.04,455.61,455.03,455.41,33537.0,446.2089,446.7679,446.1991,446.5717,33537.0
2024-02-21 13:20:00,455.47,455.48,455.1,455.17,50655.0,446.6306,446.6404,446.2678,446.3364,50655.0
2024-02-21 13:30:00,455.23,455.38,455.02,455.24,32707.0,446.3952,446.5423,446.1893,446.405,32707.0
2024-02-21 13:40:00,455.26,455.43,455.13,455.39,31395.0,446.4247,446.5914,446.2972,446.5521,31395.0
2024-02-21 13:50:00,455.41,455.44,455.1,455.24,52409.0,446.5717,446.6012,446.2678,446.405,52409.0
2024-02-21 14:00:00,455.2,455.92,454.69,455.61,136667.0,446.3658,447.0718,445.8657,446.7679,136667.0
2024-02-21 14:10:00,455.6,455.67,455.0,455.12,72997.0,446.7581,446.8267,446.1697,446.2874,72997.0
2024-02-21 14:20:00,455.1,455.27,454.24,454.66,99046.0,446.2678,446.4345,445.4245,445.8363,99046.0
2024-02-21 14:30:00,454.64,454.71,454.05,454.25,56486.0,445.8167,445.8853,445.2381,445.4343,56486.0
2024-02-21 14:40:00,454.18,454.35,453.91,454.31,77724.0,445.3656,445.5323,445.1009,445.4931,77724.0
2024-02-21 14:50:00,454.36,454.66,454.26,454.55,65482.0,445.5421,445.8363,445.4441,445.7284,65482.0
2024-02-21 15:00:00,454.55,454.58,454.08,454.09,40027.0,445.7284,445.7579,445.2676,445.2774,40027.0
2024-02-21 15:10:00,454.12,454.34,453.81,454.01,49227.0,445.3068,445.5225,445.0028,445.1989,49227.0
2024-02-21 15:20:00,454.05,454.47,453.6,454.35,53266.0,445.2381,445.65,444.7969,445.5323,53266.0
2024-02-21 15:30:00,454.41,455.91,454.39,455.75,101837.0,445.5912,447.062,445.5715,446.9051,101837.0
2024-02-21 15:40:00,455.77,456.24,455.73,455.99,139215.0,446.9248,447.3856,446.8855,447.1405,139215.0
2024-02-21 15:50:00,456.01,457.12,455.97,456.94,441990.0,447.1601,448.2486,447.1209,448.0721,441990.0
2024-02-22 09:30:00,463.22,463.33,462.31,462.74,316345.0,454.2302,454.338,453.3378,453.7595,316345.0
2024-02-22 09:40:00,462.74,464.16,462.71,464.1,163241.0,453.7595,455.1519,453.7301,455.0931,163241.0
2024-02-22 09:50:00,464.13,464.52,463.65,464.12,94658.0,455.1225,455.5049,454.6518,455.1127,94658.0
2024-02-22 10:00:00,464.14,464.39,463.83,463.95,127995.0,455.1323,455.3775,454.8283,454.946,127995.0
2024-02-22 10:10:00,463.94,464.33,463.76,463.92,131758.0,454.9362,455.3186,454.7597,454.9166,131758.0
2024-02-22 10:20:00,463.94,464.46,463.81,464.41,96165.0,454.9362,455.4461,454.8087,455.3971,96165.0
2024-02-22 10:30:00,464.48,464.77,464.25,464.28,141688.0,455.4657,455.7501,455.2402,455.2696,141688.0
2024-02-22 10:40:00,464.31,464.42,463.68,463.71,62733.0,455.299,455.4069,454.6812,454.7107,62733.0
2024-02-22 10:50:00,463.77,464.01,463.75,463.9,53710.0,454.7695,455.0048,454.7499,454.897,53710.0
2024-02-22 11:00:00,463.92,464.24,463.72,463.92,49545.0,454.9166,455.2304,454.7205,454.9166,49545.0
2024-02-22 11:10:00,464.01,464.73,464.01,464.59,38931.0,455.0048,455.7109,455.0048,455.5736,38931.0
2024-02-22 11:20:00,464.65,464.74,464.4,464.48,58375.0,455.6324,455.7207,455.3873,455.4657,58375.0
2024-02-22 11:30:00,464.51,464.95,464.51,464.74,70729.0,455.4951,455.9266,455.4951,455.7207,70729.0
2024-02-22 11:40:00,464.71,464.89,464.16,464.36,71446.0,455.6913,455.8678,455.1519,455.348,71446.0
2024-02-22 11:50:00,464.35,464.48,464.28,464.34,35302.0,455.3382,455.4657,455.2696,455.3284,35302.0
2024-02-22 12:00:00,464.34,464.72,464.06,464.71,45265.0,455.3284,455.7011,455.0539,455.6913,45265.0
2024-02-22 12:10:00,464.7,464.77,464.43,464.76,37598.0,455.6815,455.7501,455.4167,455.7403,37598.0
2024-02-22 12:20:00,464.73,465.07,464.71,465.0,72480.0,455.7109,456.0443,455.6913,455.9756,72480.0
2024-02-22 12:30:00,465.03,465.14,464.96,464.97,58157.0,456.005,456.1129,455.9364,455.9462,58157.0
2024-02-22 12:40:00,464.98,465.06,464.71,465.02,37357.0,455.956,456.0345,455.6913,455.9952,37357.0
2024-02-22 12:50:00,465.04,465.51,465.03,465.46,44578.0,456.0149,456.4757,456.005,456.4267,44578.0
2024-02-22 13:00:00,465.47,465.58,465.23,465.58,33755.0,456.4365,456.5444,456.2012,456.5444,33755.0
2024-02-22 13:10:00,465.53,465.53,465.13,465.41,27974.0,456.4953,456.4953,456.1031,456.3777,27974.0
2024-02-22 13:20:00,465.42,465.83,465.37,465.79,29734.0,456.3875,456.7895,456.3384,456.7503,29734.0
2024-02-22 13:30:00,465.81,466.04,465.74,466.04,37211.0,456.7699,456.9954,456.7013,456.9954,37211.0
2024-02-22 13:40:00,466.04,466.18,465.99,466.13,55035.0,456.9954,457.1327,456.9464,457.0837,55035.0
2024-02-22 13:50:00,466.1,466.21,465.88,466.2,53764.0,457.0543,457.1621,456.8386,457.1523,53764.0
2024-02-22 14:00:00,466.2,466.64,466.14,466.42,47927.0,457.1523,457.5838,457.0935,457.3681,47927.0
2024-02-22 14:10:00,466.44,466.87,466.41,466.75,49790.0,457.3877,457.8093,457.3583,457.6917,49790.0
2024-02-22 14:20:00,466.76,467.33,466.76,467.27,53746.0,457.7015,458.2604,457.7015,458.2016,53746.0
2024-02-22 14:30:00,467.33,467.33,466.56,466.67,68323.0,458.2604,458.2604,457.5054,457.6132,68323.0
2024-02-22 14:40:00,466.68,466.74,466.38,466.45,60666.0,457.623,457.6819,457.3288,457.3975,60666.0
2024-02-22 14:50:00,466.36,466.55,465.9,466.16,109619.0,457.3092,457.4955,456.8582,457.1131,109619.0
2024-02-22 15:00:00,466.13,466.68,466.04,466.28,83293.0,457.0837,457.623,456.9954,457.2308,83293.0
2024-02-22 15:10:00,466.29,466.71,466.18,466.71,80721.0,457.2406,457.6524,457.1327,457.6524,80721.0
2024-02-22 15:20:00,466.7,466.88,466.59,466.64,49060.0,457.6426,457.8191,457.5348,457.5838,49060.0
2024-02-22 15:30:00,466.65,466.96,466.3,466.92,67139.0,457.5936,457.8976,457.2504,457.8584,67139.0
2024-02-22 15:40:00,466.97,467.17,466.52,466.6,72529.0,457.9074,458.1035,457.4661,457.5446,72529.0
2024-02-22 15:50:00,466.59,467.17,466.39,466.41,355961.0,457.5348,458.1035,457.3387,457.3583,355961.0
2024-02-23 09:30:00,468.09,468.63,467.95,468.47,251464.0,459.0057,459.5352,458.8684,459.3783,251464.0
2024-02-23 09:40:00,468.47,468.87,468.38,468.53,85203.0,459.3783,459.7705,459.29,459.4371,85203.0
2024-02-23 09:50:00,468.56,468.84,467.94,468.45,93951.0,459.4665,459.7411,458.8586,459.3587,93951.0
2024-02-23 10:00:00,468.53,468.54,468.03,468.37,75922.0,459.4371,459.4469,458.9468,459.2802,75922.0
2024-02-23 10:10:00,468.35,468.67,468.25,468.41,47273.0,459.2606,459.5744,459.1626,459.3195,47273.0
2024-02-23 10:20:00,468.38,468.57,468.02,468.05,94922.0,459.29,459.4763,458.937,458.9664,94922.0
2024-02-23 10:30:00,468.04,468.38,467.84,468.32,135945.0,458.9566,459.29,458.7605,459.2312,135945.0
2024-02-23 10:40:00,468.29,468.44,467.61,467.63,97628.0,459.2018,459.3489,458.535,458.5546,97628.0
2024-02-23 10:50:00,467.63,467.92,467.3,467.53,63044.0,458.5546,458.839,458.231,458.4565,63044.0
2024-02-23 11:00:00,467.6,467.62,466.44,466.59,147204.0,458.5252,458.5448,457.3877,457.5348,147204.0
2024-02-23 11:10:00,466.61,466.65,466.09,466.47,68409.0,457.5544,457.5936,457.0445,457.4171,68409.0
2024-02-23 11:20:00,466.5,467.09,466.5,467.05,44416.0,457.4465,458.0251,457.4465,457.9858,44416.0
2024-02-23 11:30:00,467.06,467.22,466.69,467.2,67021.0,457.9957,458.1525,457.6328,458.1329,67021.0
2024-02-23 11:40:00,467.24,467.24,466.86,466.98,67370.0,458.1722,458.1722,457.7995,457.9172,67370.0
2024-02-23 11:50:00,466.97,467.4,466.92,467.37,61160.0,457.9074,458.3291,457.8584,458.2996,61160.0
2024-02-23 12:00:00,467.38,467.71,467.33,467.65,50813.0,458.3094,458.633,458.2604,458.5742,50813.0
2024-02-23 12:10:00,467.7,467.82,467.25,467.4,36651.0,458.6232,458.7409,458.182,458.3291,36651.0
2024-02-23 12:20:00,467.46,467.6,466.93,467.13,57281.0,458.3879,458.5252,457.8682,458.0643,57281.0
2024-02-23 12:30:00,467.09,467.43,466.72,467.41,50900.0,458.0251,458.3585,457.6622,458.3389,50900.0
2024-02-23 12:40:00,467.35,467.46,466.91,467.44,46577.0,458.28,458.3879,457.8486,458.3683,46577.0
2024-02-23 12:50:00,467.44,467.5,467.21,467.47,38824.0,458.3683,458.4271,458.1427,458.3977,38824.0
2024-02-23 13:00:00,467.42,467.48,467.21,467.29,44342.0,458.3487,458.4075,458.1427,458.2212,44342.0
2024-02-23 13:10:00,467.29,467.71,467.29,467.71,36041.0,458.2212,458.633,458.2212,458.633,36041.0
2024-02-23 13:20:00,467.76,467.81,467.67,467.74,20921.0,458.6821,458.7311,458.5938,458.6625,20921.0
2024-02-23 13:30:00,467.72,467.86,467.56,467.68,34217.0,458.6428,458.7801,458.4859,458.6036,34217.0
2024-02-23 13:40:00,467.67,467.77,467.39,467.54,39977.0,458.5938,458.6919,458.3192,458.4663,39977.0
2024-02-23 13:50:00,467.56,467.59,467.25,467.39,29084.0,458.4859,458.5154,458.182,458.3192,29084.0
2024-02-23 14:00:00,467.38,467.43,466.99,467.16,52347.0,458.3094,458.3585,457.927,458.0937,52347.0
2024-02-23 14:10:00,467.17,467.17,466.84,466.91,31403.0,458.1035,458.1035,457.7799,457.8486,31403.0
2024-02-23 14:20:00,466.88,467.05,466.57,466.72,66420.0,457.8191,457.9858,457.5152,457.6622,66420.0
2024-02-23 14:30:00,466.73,467.13,466.64,467.11,57776.0,457.6721,458.0643,457.5838,458.0447,57776.0
2024-02-23 14:40:00,467.12,467.16,466.89,466.99,41764.0,458.0545,458.0937,457.8289,457.927,41764.0
2024-02-23 14:50:00,466.94,467.23,466.81,467.22,32629.0,457.878,458.1624,457.7505,458.1525,32629.0
2024-02-23 15:00:00,467.21,467.41,466.78,466.84,67433.0,458.1427,458.3389,457.7211,457.7799,67433.0
2024-02-23 15:10:00,466.84,467.14,466.73,467.05,58680.0,457.7799,458.0741,457.6721,457.9858,58680.0
2024-02-23 15:20:00,467.1,467.18,466.75,466.84,51810.0,458.0349,458.1133,457.6917,457.7799,51810.0
2024-02-23 15:30:00,466.89,467.27,466.65,467.1,62694.0,457.8289,458.2016,457.5936,458.0349,62694.0
2024-02-23 15:40:00,467.12,467.5,466.99,467.46,96150.0,458.0545,458.4271,457.927,458.3879,96150.0
2024-02-23 15:50:00,467.5,467.6,466.73,466.77,300536.0,458.4271,458.5252,457.6721,457.7113,300536.0
2024-02-26 09:30:00,467.19,467.59,467.08,467.37,282064.0,458.1231,458.5154,458.0153,458.2996,282064.0
2024-02-26 09:40:00,467.4,467.46,466.67,467.0,102365.0,458.3291,458.3879,457.6132,457.9368,102365.0
2024-02-26 09:50:00,467.03,467.24,466.9,467.12,101103.0,457.9662,458.1722,457.8388,458.0545,101103.0
2024-02-26 10:00:00,467.11,467.37,466.85,467.19,86482.0,458.0447,458.2996,457.7897,458.1231,86482.0
2024-02-26 10:10:00,467.22,467.28,466.72,466.97,71344.0,458.1525,458.2114,457.6622,457.9074,71344.0
2024-02-26 10:20:00,466.94,467.15,466.79,466.84,65960.0,457.878,458.0839,457.7309,457.7799,65960.0
2024-02-26 10:30:00,466.91,467.17,466.63,466.83,78105.0,457.8486,458.1035,457.574,457.7701,78105.0
2024-02-26 10:40:00,466.81,466.9,466.55,466.61,64828.0,457.7505,457.8388,457.4955,457.5544,64828.0
2024-02-26 10:50:00,466.57,466.78,466.38,466.43,46585.0,457.5152,457.7211,457.3288,457.3779,46585.0
2024-02-26 11:00:00,466.47,466.55,466.01,466.26,50332.0,457.4171,457.4955,456.966,457.2112,50332.0
2024-02-26 11:10:00,466.24,466.63,466.15,466.42,21511.0,457.1916,457.574,457.1033,457.3681,21511.0
2024-02-26 11:20:00,466.42,466.5,466.0,466.35,42479.0,457.3681,457.4465,456.9562,457.2994,42479.0
2024-02-26 11:30:00,466.32,466.53,466.22,466.47,39409.0,457.27,457.4759,457.172,457.4171,39409.0
2024-02-26 11:40:00,466.51,466.64,466.4,466.62,26340.0,457.4563,457.5838,457.3485,457.5642,26340.0
2024-02-26 11:50:00,466.64,466.8,466.62,466.63,25734.0,457.5838,457.7407,457.5642,457.574,25734.0
2024-02-26 12:00:00,466.62,466.62,466.25,466.38,32658.0,457.5642,457.5642,457.2014,457.3288,32658.0
2024-02-26 12:10:00,466.31,466.58,466.28,466.47,23644.0,457.2602,457.525,457.2308,457.4171,23644.0
2024-02-26 12:20:00,466.41,466.8,466.4,466.73,27134.0,457.3583,457.7407,457.3485,457.6721,27134.0
2024-02-26 12:30:00,466.72,466.81,466.38,466.42,30581.0,457.6622,457.7505,457.3288,457.3681,30581.0
2024-02-26 12:40:00,466.42,466.48,466.24,466.29,22168.0,457.3681,457.4269,457.1916,457.2406,22168.0
2024-02-26 12:50:00,466.32,466.38,466.12,466.23,19553.0,457.27,457.3288,457.0739,457.1818,19553.0
2024-02-26 13:00:00,466.25,466.43,465.92,466.32,56084.0,457.2014,457.3779,456.8778,457.27,56084.0
2024-02-26 13:10:00,466.41,466.53,466.09,466.09,20904.0,457.3583,457.4759,457.0445,457.0445,20904.0
2024-02-26 13:20:00,466.11,466.13,465.48,465.63,53832.0,457.0641,457.0837,456.4463,456.5934,53832.0
2024-02-26 13:30:00,465.63,465.76,465.1,465.47,61775.0,456.5934,456.7209,456.0737,456.4365,61775.0
2024-02-26 13:40:00,465.48,465.79,465.48,465.59,29405.0,456.4463,456.7503,456.4463,456.5542,29405.0
2024-02-26 13:50:00,465.62,465.87,465.43,465.87,42567.0,456.5836,456.8287,456.3973,456.8287,42567.0
2024-02-26 14:00:00,465.9,466.23,465.88,465.97,37878.0,456.8582,457.1818,456.8386,456.9268,37878.0
2024-02-26 14:10:00,466.0,466.01,465.56,465.74,36024.0,456.9562,456.966,456.5248,456.7013,36024.0
2024-02-26 14:20:00,465.74,466.14,465.64,466.11,28081.0,456.7013,457.0935,456.6032,457.0641,28081.0
2024-02-26 14:30:00,466.18,466.35,465.81,466.04,53580.0,457.1327,457.2994,456.7699,456.9954,53580.0
2024-02-26 14:40:00,466.0,466.05,465.75,465.87,25658.0,456.9562,457.0053,456.7111,456.8287,25658.0
2024-02-26 14:50:00,465.86,466.19,465.73,465.73,19267.0,456.8189,457.1425,456.6915,456.6915,19267.0
2024-02-26 15:00:00,465.76,465.97,465.69,465.96,33612.0,456.7209,456.9268,456.6522,456.917,33612.0
2024-02-26 15:10:00,465.94,466.27,465.77,465.8,61503.0,456.8974,457.221,456.7307,456.7601,61503.0
2024-02-26 15:20:00,465.8,465.93,465.69,465.89,54140.0,456.7601,456.8876,456.6522,456.8484,54140.0
2024-02-26 15:30:00,465.89,465.93,465.37,465.54,67439.0,456.8484,456.8876,456.3384,456.5051,67439.0
2024-02-26 15:40:00,465.54,465.77,465.38,465.75,69297.0,456.5051,456.7307,456.3483,456.7111,69297.0
2024-02-26 15:50:00,465.8,465.89,464.94,465.07,245490.0,456.7601,456.8484,455.9168,456.0443,245490.0
2024-02-27 09:30:00,465.71,465.74,464.9,464.98,222843.0,456.6719,456.7013,455.8776,455.956,222843.0
2024-02-27 09:40:00,464.98,465.05,464.64,464.94,121667.0,455.956,456.0247,455.6226,455.9168,121667.0
2024-02-27 09:50:00,465.0,465.25,464.75,465.13,43034.0,455.9756,456.2208,455.7305,456.1031,43034.0
2024-02-27 10:00:00,465.14,465.57,464.74,464.96,77180.0,456.1129,456.5346,455.7207,455.9364,77180.0
2024-02-27 10:10:00,464.94,465.34,464.88,465.34,48425.0,455.9168,456.309,455.858,456.309,48425.0
2024-02-27 10:20:00,465.33,465.47,464.95,465.28,75581.0,456.2992,456.4365,455.9266,456.2502,75581.0
2024-02-27 10:30:00,465.27,465.33,464.95,464.98,58814.0,456.2404,456.2992,455.9266,455.956,58814.0
2024-02-27 10:40:00,464.91,465.24,464.7,465.17,46431.0,455.8874,456.211,455.6815,456.1423,46431.0
2024-02-27 10:50:00,465.17,465.38,465.03,465.18,30240.0,456.1423,456.3483,456.005,456.1521,30240.0
2024-02-27 11:00:00,465.2,465.21,464.92,464.98,35566.0,456.1717,456.1816,455.8972,455.956,35566.0
2024-02-27 11:10:00,464.9,465.1,464.72,464.9,42963.0,455.8776,456.0737,455.7011,455.8776,42963.0
2024-02-27 11:20:00,464.89,465.07,464.74,464.78,28420.0,455.8678,456.0443,455.7207,455.7599,28420.0
2024-02-27 11:30:00,464.75,465.0,464.57,464.82,66312.0,455.7305,455.9756,455.554,455.7991,66312.0
2024-02-27 11:40:00,464.82,464.82,464.59,464.73,19455.0,455.7991,455.7991,455.5736,455.7109,19455.0
2024-02-27 11:50:00,464.79,465.04,464.79,464.97,70780.0,455.7697,456.0149,455.7697,455.9462,70780.0
2024-02-27 12:00:00,465.0,465.06,464.9,464.9,31337.0,455.9756,456.0345,455.8776,455.8776,31337.0
2024-02-27 12:10:00,464.96,465.0,464.63,464.74,39978.0,455.9364,455.9756,455.6128,455.7207,39978.0
2024-02-27 12:20:00,464.74,464.84,464.46,464.66,61337.0,455.7207,455.8187,455.4461,455.6422,61337.0
2024-02-27 12:30:00,464.66,464.81,464.35,464.4,31471.0,455.6422,455.7893,455.3382,455.3873,31471.0
2024-02-27 12:40:00,464.35,464.56,464.3,464.41,26644.0,455.3382,455.5442,455.2892,455.3971,26644.0
2024-02-27 12:50:00,464.43,464.44,464.14,464.18,44636.0,455.4167,455.4265,455.1323,455.1715,44636.0
2024-02-27 13:00:00,464.19,464.62,463.91,464.52,65834.0,455.1813,455.603,454.9068,455.5049,65834.0
2024-02-27 13:10:00,464.52,464.69,464.47,464.48,38947.0,455.5049,455.6716,455.4559,455.4657,38947.0
2024-02-27 13:20:00,464.46,464.79,464.33,464.35,44356.0,455.4461,455.7697,455.3186,455.3382,44356.0
2024-02-27 13:30:00,464.36,464.55,464.27,464.55,33140.0,455.348,455.5344,455.2598,455.5344,33140.0
2024-02-27 13:40:00,464.55,464.64,464.46,464.64,46247.0,455.5344,455.6226,455.4461,455.6226,46247.0
2024-02-27 13:50:00,464.64,464.93,464.56,464.83,46396.0,455.6226,455.907,455.5442,455.8089,46396.0
2024-02-27 14:00:00,464.9,465.0,464.83,464.87,40338.0,455.8776,455.9756,455.8089,455.8482,40338.0
2024-02-27 14:10:00,464.93,465.49,464.91,465.44,76379.0,455.907,456.4561,455.8874,456.4071,76379.0
2024-02-27 14:20:00,465.41,465.41,465.16,465.35,40211.0,456.3777,456.3777,456.1325,456.3188,40211.0
2024-02-27 14:30:00,465.35,465.56,465.35,465.44,32138.0,456.3188,456.5248,456.3188,456.4071,32138.0
2024-02-27 14:40:00,465.48,465.56,465.17,465.34,51822.0,456.4463,456.5248,456.1423,456.309,51822.0
2024-02-27 14:50:00,465.33,465.71,465.19,465.67,46413.0,456.2992,456.6719,456.1619,456.6326,46413.0
2024-02-27 15:00:00,465.7,465.72,465.5,465.61,48309.0,456.662,456.6817,456.4659,456.5738,48309.0
2024-02-27 15:10:00,465.62,465.75,465.31,465.37,47369.0,456.5836,456.7111,456.2796,456.3384,47369.0
2024-02-27 15:20:00,465.38,465.87,465.28,465.77,73906.0,456.3483,456.8287,456.2502,456.7307,73906.0
2024-02-27 15:30:00,465.76,465.76,465.46,465.61,71425.0,456.7209,456.7209,456.4267,456.5738,71425.0
2024-02-27 15:40:00,465.58,465.85,465.5,465.82,77591.0,456.5444,456.8091,456.4659,456.7797,77591.0
2024-02-27 15:50:00,465.86,466.12,465.66,465.92,429562.0,456.8189,457.0739,456.6228,456.8778,429562.0
2024-02-28 09:30:00,464.49,464.76,464.12,464.66,185497.0,455.4755,455.7403,455.1127,455.6422,185497.0
2024-02-28 09:40:00,464.65,464.88,464.57,464.61,57936.0,455.6324,455.858,455.554,455.5932,57936.0
2024-02-28 09:50:00,464.63,464.63,464.11,464.45,68397.0,455.6128,455.6128,455.1029,455.4363,68397.0
2024-02-28 10:00:00,464.46,464.85,464.36,464.81,54220.0,455.4461,455.8285,455.348,455.7893,54220.0
2024-02-28 10:10:00,464.9,465.03,464.74,464.82,41175.0,455.8776,456.005,455.7207,455.7991,41175.0
2024-02-28 10:20:00,464.81,464.87,464.5,464.76,61433.0,455.7893,455.8482,455.4853,455.7403,61433.0
2024-02-28 10:30:00,464.74,465.25,464.71,465.09,55948.0,455.7207,456.2208,455.6913,456.0639,55948.0
2024-02-28 10:40:00,465.14,465.32,465.05,465.26,90121.0,456.1129,456.2894,456.0247,456.2306,90121.0
2024-02-28 10:50:00,465.26,465.52,465.19,465.52,42317.0,456.2306,456.4855,456.1619,456.4855,42317.0
2024-02-28 11:00:00,465.55,465.83,465.53,465.56,55889.0,456.515,456.7895,456.4953,456.5248,55889.0
2024-02-28 11:10:00,465.55,465.66,465.46,465.66,22740.0,456.515,456.6228,456.4267,456.6228,22740.0
2024-02-28 11:20:00,465.65,465.71,465.44,465.55,26281.0,456.613,456.6719,456.4071,456.515,26281.0
2024-02-28 11:30:00,465.57,465.63,465.25,465.58,44939.0,456.5346,456.5934,456.2208,456.5444,44939.0
2024-02-28 11:40:00,465.59,465.79,465.53,465.64,43393.0,456.5542,456.7503,456.4953,456.6032,43393.0
2024-02-28 11:50:00,465.67,465.75,465.52,465.57,38681.0,456.6326,456.7111,456.4855,456.5346,38681.0
2024-02-28 12:00:00,465.58,465.67,465.41,465.41,31052.0,456.5444,456.6326,456.3777,456.3777,31052.0
2024-02-28 12:10:00,465.44,465.55,465.21,465.23,20568.0,456.4071,456.515,456.1816,456.2012,20568.0
2024-02-28 12:20:00,465.2,465.33,464.96,465.1,48587.0,456.1717,456.2992,455.9364,456.0737,48587.0
2024-02-28 12:30:00,465.06,465.08,464.59,464.63,46737.0,456.0345,456.0541,455.5736,455.6128,46737.0
2024-02-28 12:40:00,464.58,465.05,464.57,465.03,28599.0,455.5638,456.0247,455.554,456.005,28599.0
2024-02-28 12:50:00,464.98,465.07,464.89,464.94,19394.0,455.956,456.0443,455.8678,455.9168,19394.0
2024-02-28 13:00:00,464.9,464.98,464.59,464.74,22789.0,455.8776,455.956,455.5736,455.7207,22789.0
2024-02-28 13:10:00,464.68,465.24,464.66,465.15,29332.0,455.6618,456.211,455.6422,456.1227,29332.0
2024-02-28 13:20:00,465.18,465.53,465.17,465.53,39134.0,456.1521,456.4953,456.1423,456.4953,39134.0
2024-02-28 13:30:00,465.56,465.75,465.54,465.7,25457.0,456.5248,456.7111,456.5051,456.662,25457.0
2024-02-28 13:40:00,465.73,465.78,465.46,465.5,26453.0,456.6915,456.7405,456.4267,456.4659,26453.0
2024-02-28 13:50:00,465.48,465.62,465.39,465.61,21873.0,456.4463,456.5836,456.3581,456.5738,21873.0
2024-02-28 14:00:00,465.66,465.71,465.2,465.22,38527.0,456.6228,456.6719,456.1717,456.1914,38527.0
2024-02-28 14:10:00,465.17,465.23,464.62,465.09,77904.0,456.1423,456.2012,455.603,456.0639,77904.0
2024-02-28 14:20:00,465.09,465.17,464.83,464.86,39299.0,456.0639,456.1423,455.8089,455.8383,39299.0
2024-02-28 14:30:00,464.81,464.82,464.4,464.64,39754.0,455.7893,455.7991,455.3873,455.6226,39754.0
2024-02-28 14:40:00,464.64,464.74,464.47,464.55,52232.0,455.6226,455.7207,455.4559,455.5344,52232.0
2024-02-28 14:50:00,464.59,464.93,464.3,464.91,43152.0,455.5736,455.907,455.2892,455.8874,43152.0
2024-02-28 15:00:00,464.96,465.32,464.63,464.76,62686.0,455.9364,456.2894,455.6128,455.7403,62686.0
2024-02-28 15:10:00,464.72,464.89,464.64,464.86,41249.0,455.7011,455.8678,455.6226,455.8383,41249.0
2024-02-28 15:20:00,464.86,465.21,464.72,465.18,32977.0,455.8383,456.1816,455.7011,456.1521,32977.0
2024-02-28 15:30:00,465.15,465.22,465.03,465.08,34577.0,456.1227,456.1914,456.005,456.0541,34577.0
2024-02-28 15:40:00,465.06,465.13,464.68,464.93,55491.0,456.0345,456.1031,455.6618,455.907,55491.0
2024-02-28 15:50:00,464.88,465.26,464.46,465.25,191974.0,455.858,456.2306,455.4461,456.2208,191974.0
2024-02-29 09:30:00,466.97,467.7,466.97,467.47,278608.0,457.9074,458.6232,457.9074,458.3977,278608.0
2024-02-29 09:40:00,467.49,467.6,467.12,467.26,124013.0,458.4173,458.5252,458.0545,458.1918,124013.0
2024-02-29 09:50:00,467.25,467.51,467.18,467.32,51936.0,458.182,458.4369,458.1133,458.2506,51936.0
2024-02-29 10:00:00,467.44,467.58,467.0,467.18,76229.0,458.3683,458.5056,457.9368,458.1133,76229.0
2024-02-29 10:10:00,467.19,467.19,465.8,466.23,142173.0,458.1231,458.1231,456.7601,457.1818,142173.0
2024-02-29 10:20:00,466.27,466.7,466.2,466.63,46331.0,457.221,457.6426,457.1523,457.574,46331.0
2024-02-29 10:30:00,466.63,466.74,466.37,466.58,63168.0,457.574,457.6819,457.319,457.525,63168.0
2024-02-29 10:40:00,466.58,466.72,465.99,466.69,167965.0,457.525,457.6622,456.9464,457.6328,167965.0
2024-02-29 10:50:00,466.65,466.72,466.07,466.37,71443.0,457.5936,457.6622,457.0249,457.319,71443.0
2024-02-29 11:00:00,466.39,466.56,465.93,466.44,57322.0,457.3387,457.5054,456.8876,457.3877,57322.0
2024-02-29 11:10:00,466.48,466.63,466.38,466.62,37491.0,457.4269,457.574,457.3288,457.5642,37491.0
2024-02-29 11:20:00,466.62,466.66,466.16,466.18,41185.0,457.5642,457.6034,457.1131,457.1327,41185.0
2024-02-29 11:30:00,466.16,466.16,464.88,464.88,140864.0,457.1131,457.1131,455.858,455.858,140864.0
2024-02-29 11:40:00,464.91,465.45,464.47,465.44,71899.0,455.8874,456.4169,455.4559,456.4071,71899.0
2024-02-29 11:50:00,465.44,465.76,465.4,465.71,53614.0,456.4071,456.7209,456.3679,456.6719,53614.0
2024-02-29 12:00:00,465.62,466.06,465.55,465.64,62849.0,456.5836,457.0151,456.515,456.6032,62849.0
2024-02-29 12:10:00,465.76,466.02,465.7,465.96,61606.0,456.7209,456.9758,456.662,456.917,61606.0
2024-02-29 12:20:00,465.94,466.07,465.54,465.58,69104.0,456.8974,457.0249,456.5051,456.5444,69104.0
2024-02-29 12:30:00,465.61,465.84,465.6,465.84,28568.0,456.5738,456.7993,456.564,456.7993,28568.0
2024-02-29 12:40:00,465.86,466.18,465.72,466.03,118786.0,456.8189,457.1327,456.6817,456.9856,118786.0
2024-02-29 12:50:00,466.11,466.38,466.05,466.31,61249.0,457.0641,457.3288,457.0053,457.2602,61249.0
2024-02-29 13:00:00,466.34,466.52,466.32,466.52,46831.0,457.2896,457.4661,457.27,457.4661,46831.0
2024-02-29 13:10:00,466.55,466.7,466.48,466.58,28953.0,457.4955,457.6426,457.4269,457.525,28953.0
2024-02-29 13:20:00,466.61,466.8,466.36,466.69,91711.0,457.5544,457.7407,457.3092,457.6328,91711.0
2024-02-29 13:30:00,466.7,466.8,466.59,466.67,78515.0,457.6426,457.7407,457.5348,457.6132,78515.0
2024-02-29 13:40:00,466.69,466.69,466.45,466.55,50358.0,457.6328,457.6328,457.3975,457.4955,50358.0
2024-02-29 13:50:00,466.56,466.81,466.54,466.75,68732.0,457.5054,457.7505,457.4857,457.6917,68732.0
2024-02-29 14:00:00,466.74,466.9,466.58,466.72,67837.0,457.6819,457.8388,457.525,457.6622,67837.0
2024-02-29 14:10:00,466.73,467.12,466.71,467.05,74960.0,457.6721,458.0545,457.6524,457.9858,74960.0
2024-02-29 14:20:00,467.06,467.16,466.4,466.62,71674.0,457.9957,458.0937,457.3485,457.5642,71674.0
2024-02-29 14:30:00,466.65,466.77,466.53,466.67,74271.0,457.5936,457.7113,457.4759,457.6132,74271.0
2024-02-29 14:40:00,466.67,466.68,466.15,466.41,71337.0,457.6132,457.623,457.1033,457.3583,71337.0
2024-02-29 14:50:00,466.43,466.67,466.24,466.67,77956.0,457.3779,457.6132,457.1916,457.6132,77956.0
2024-02-29 15:00:00,466.7,466.84,466.59,466.81,45380.0,457.6426,457.7799,457.5348,457.7505,45380.0
2024-02-29 15:10:00,466.81,466.84,466.59,466.83,86274.0,457.7505,457.7799,457.5348,457.7701,86274.0
2024-02-29 15:20:00,466.85,467.08,466.8,467.04,81583.0,457.7897,458.0153,457.7407,457.976,81583.0
2024-02-29 15:30:00,467.03,467.32,467.02,467.32,76553.0,457.9662,458.2506,457.9564,458.2506,76553.0
2024-02-29 15:40:00,467.3,467.82,467.24,467.63,88102.0,458.231,458.7409,458.1722,458.5546,88102.0
2024-02-29 15:50:00,467.63,468.49,466.87,466.94,938375.0,458.5546,459.3979,457.8093,457.878,938375.0
2024-03-01 09:30:00,467.83,468.34,467.7,467.9,213288.0,458.7507,459.2508,458.6232,458.8193,213288.0
2024-03-01 09:40:00,467.88,467.96,467.48,467.76,105220.0,458.7997,458.8782,458.4075,458.6821,105220.0
2024-03-01 09:50:00,467.74,467.89,467.43,467.8,50093.0,458.6625,458.8095,458.3585,458.7213,50093.0
2024-03-01 10:00:00,467.91,468.9,467.59,468.48,161034.0,458.8292,459.7999,458.5154,459.3881,161034.0
2024-03-01 10:10:00,468.49,468.89,468.42,468.59,110350.0,459.3979,459.7901,459.3293,459.496,110350.0
2024-03-01 10:20:00,468.63,469.13,468.51,469.09,61887.0,459.5352,460.0255,459.4175,459.9863,61887.0
2024-03-01 10:30:00,469.13,469.19,468.48,468.61,75806.0,460.0255,460.0843,459.3881,459.5156,75806.0
2024-03-01 10:40:00,468.56,469.28,468.52,469.06,52996.0,459.4665,460.1726,459.4273,459.9568,52996.0
2024-03-01 10:50:00,469.12,469.52,469.09,469.35,62011.0,460.0157,460.4079,459.9863,460.2412,62011.0
2024-03-01 11:00:00,469.39,470.03,469.31,469.81,74552.0,460.2804,460.908,460.202,460.6923,74552.0
2024-03-01 11:10:00,469.78,469.94,469.47,469.74,47677.0,460.6629,460.8198,460.3589,460.6236,47677.0
2024-03-01 11:20:00,469.74,469.95,469.45,469.49,46392.0,460.6236,460.8296,460.3393,460.3785,46392.0
2024-03-01 11:30:00,469.53,469.55,468.95,469.55,110245.0,460.4177,460.4373,459.849,460.4373,110245.0
2024-03-01 11:40:00,469.56,469.86,469.52,469.82,107179.0,460.4471,460.7413,460.4079,460.7021,107179.0
2024-03-01 11:50:00,469.86,469.94,469.72,469.81,54480.0,460.7413,460.8198,460.604,460.6923,54480.0
2024-03-01 12:00:00,469.82,469.82,469.42,469.52,47219.0,460.7021,460.7021,460.3098,460.4079,47219.0
2024-03-01 12:10:00,469.55,470.07,469.55,470.02,46514.0,460.4373,460.9472,460.4373,460.8982,46514.0
2024-03-01 12:20:00,470.03,470.36,470.02,470.16,60208.0,460.908,461.2316,460.8982,461.0355,60208.0
2024-03-01 12:30:00,470.17,470.49,470.07,470.3,65965.0,461.0453,461.3591,460.9472,461.1728,65965.0
2024-03-01 12:40:00,470.3,470.49,470.15,470.46,75681.0,461.1728,461.3591,461.0257,461.3297,75681.0
2024-03-01 12:50:00,470.46,470.66,470.41,470.43,61953.0,461.3297,461.5258,461.2806,461.3002,61953.0
2024-03-01 13:00:00,470.46,470.7,470.3,470.52,59492.0,461.3297,461.565,461.1728,461.3885,59492.0
2024-03-01 13:10:00,470.61,470.71,470.4,470.4,39307.0,461.4768,461.5748,461.2708,461.2708,39307.0
2024-03-01 13:20:00,470.43,470.81,470.4,470.72,61672.0,461.3002,461.6729,461.2708,461.5846,61672.0
2024-03-01 13:30:00,470.74,470.8,470.6,470.72,64369.0,461.6042,461.6631,461.4669,461.5846,64369.0
2024-03-01 13:40:00,470.74,471.1,470.73,470.84,86028.0,461.6042,461.9572,461.5944,461.7023,86028.0
2024-03-01 13:50:00,470.83,471.23,470.79,471.17,58117.0,461.6925,462.0847,461.6533,462.0259,58117.0
2024-03-01 14:00:00,471.2,471.53,471.18,471.4,53722.0,462.0553,462.3789,462.0357,462.2514,53722.0
2024-03-01 14:10:00,471.39,471.66,471.33,471.38,74691.0,462.2416,462.5064,462.1828,462.2318,74691.0
2024-03-01 14:20:00,471.39,471.67,471.12,471.67,52400.0,462.2416,462.5162,461.9769,462.5162,52400.0
2024-03-01 14:30:00,471.7,471.77,471.19,471.26,61410.0,462.5456,462.6142,462.0455,462.1141,61410.0
2024-03-01 14:40:00,471.28,471.44,471.14,471.38,104551.0,462.1338,462.2906,461.9965,462.2318,104551.0
2024-03-01 14:50:00,471.41,471.67,471.38,471.59,69966.0,462.2612,462.5162,462.2318,462.4377,69966.0
2024-03-01 15:00:00,471.58,471.58,470.93,471.19,131081.0,462.4279,462.4279,461.7905,462.0455,131081.0
2024-03-01 15:10:00,471.16,471.22,470.91,471.21,70063.0,462.0161,462.0749,461.7709,462.0651,70063.0
2024-03-01 15:20:00,471.22,471.47,471.15,471.4,77091.0,462.0749,462.3201,462.0063,462.2514,77091.0
2024-03-01 15:30:00,471.42,471.5,471.2,471.3,67867.0,462.271,462.3495,462.0553,462.1534,67867.0
2024-03-01 15:40:00,471.3,471.54,471.14,471.46,83361.0,462.1534,462.3887,461.9965,462.3103,83361.0
2024-03-01 15:50:00,471.46,471.63,471.17,471.43,508415.0,462.3103,462.477,462.0259,462.2808,508415.0
2024-03-04 09:30:00,470.61,470.96,470.6,470.79,321785.0,461.4768,461.82,461.4669,461.6533,321785.0
2024-03-04 09:40:00,470.8,471.12,470.8,470.94,76547.0,461.6631,461.9769,461.6631,461.8004,76547.0
2024-03-04 09:50:00,470.96,471.16,470.78,471.06,66864.0,461.82,462.0161,461.6435,461.918,66864.0
2024-03-04 10:00:00,471.06,471.11,470.89,471.06,48634.0,461.918,461.9671,461.7513,461.918,48634.0
2024-03-04 10:10:00,471.07,471.07,470.67,470.96,68641.0,461.9278,461.9278,461.5356,461.82,68641.0
2024-03-04 10:20:00,470.96,471.16,470.79,471.05,67978.0,461.82,462.0161,461.6533,461.9082,67978.0
2024-03-04 10:30:00,471.05,471.32,471.03,471.26,50605.0,461.9082,462.173,461.8886,462.1141,50605.0
2024-03-04 10:40:00,471.27,471.39,471.17,471.21,61367.0,462.1239,462.2416,462.0259,462.0651,61367.0
2024-03-04 10:50:00,471.21,471.29,470.99,471.22,55105.0,462.0651,462.1436,461.8494,462.0749,55105.0
2024-03-04 11:00:00,471.21,471.31,470.98,471.2,29421.0,462.0651,462.1632,461.8396,462.0553,29421.0
2024-03-04 11:10:00,471.21,471.27,470.94,471.01,38259.0,462.0651,462.1239,461.8004,461.869,38259.0
2024-03-04 11:20:00,471.02,471.1,470.82,471.02,59800.0,461.8788,461.9572,461.6827,461.8788,59800.0
2024-03-04 11:30:00,471.01,471.1,470.76,471.08,37509.0,461.869,461.9572,461.6238,461.9376,37509.0
2024-03-04 11:40:00,471.07,471.2,470.99,471.16,42674.0,461.9278,462.0553,461.8494,462.0161,42674.0
2024-03-04 11:50:00,471.16,471.34,471.11,471.27,51563.0,462.0161,462.1926,461.9671,462.1239,51563.0
2024-03-04 12:00:00,471.25,471.25,471.04,471.13,27530.0,462.1043,462.1043,461.8984,461.9867,27530.0
2024-03-04 12:10:00,471.13,471.39,471.13,471.36,22831.0,461.9867,462.2416,461.9867,462.2122,22831.0
2024-03-04 12:20:00,471.37,471.64,471.35,471.64,52334.0,462.222,462.4868,462.2024,462.4868,52334.0
2024-03-04 12:30:00,471.64,471.66,471.43,471.43,28968.0,462.4868,462.5064,462.2808,462.2808,28968.0
2024-03-04 12:40:00,471.48,471.57,471.36,471.46,36526.0,462.3299,462.4181,462.2122,462.3103,36526.0
2024-03-04 12:50:00,471.45,471.58,471.42,471.5,26248.0,462.3005,462.4279,462.271,462.3495,26248.0
2024-03-04 13:00:00,471.51,471.59,471.38,471.47,39109.0,462.3593,462.4377,462.2318,462.3201,39109.0
2024-03-04 13:10:00,471.47,471.51,471.2,471.26,39420.0,462.3201,462.3593,462.0553,462.1141,39420.0
2024-03-04 13:20:00,471.24,471.26,470.92,471.17,29408.0,462.0945,462.1141,461.7807,462.0259,29408.0
2024-03-04 13:30:00,471.13,471.33,471.11,471.21,49005.0,461.9867,462.1828,461.9671,462.0651,49005.0
2024-03-04 13:40:00,471.21,471.42,471.2,471.3,46458.0,462.0651,462.271,462.0553,462.1534,46458.0
2024-03-04 13:50:00,471.32,471.37,471.23,471.3,29502.0,462.173,462.222,462.0847,462.1534,29502.0
2024-03-04 14:00:00,471.3,471.4,471.16,471.26,57380.0,462.1534,462.2514,462.0161,462.1141,57380.0
2024-03-04 14:10:00,471.28,471.53,471.26,471.52,25848.0,462.1338,462.3789,462.1141,462.3691,25848.0
2024-03-04 14:20:00,471.51,471.51,471.23,471.43,25005.0,462.3593,462.3593,462.0847,462.2808,25005.0
2024-03-04 14:30:00,471.5,472.45,471.39,472.44,116045.0,462.3495,463.281,462.2416,463.2712,116045.0
2024-03-04 14:40:00,472.44,472.48,472.11,472.42,86620.0,463.2712,463.3105,462.9476,463.2516,86620.0
2024-03-04 14:50:00,472.43,472.56,472.26,472.29,90844.0,463.2614,463.3889,463.0947,463.1242,90844.0
2024-03-04 15:00:00,472.28,472.41,472.15,472.4,81142.0,463.1143,463.2418,462.9869,463.232,81142.0
2024-03-04 15:10:00,472.39,472.6,472.34,472.45,57402.0,463.2222,463.4281,463.1732,463.281,57402.0
2024-03-04 15:20:00,472.45,472.45,471.91,471.98,47240.0,463.281,463.281,462.7515,462.8202,47240.0
2024-03-04 15:30:00,471.98,472.12,471.16,471.79,133037.0,462.8202,462.9574,462.0161,462.6339,133037.0
2024-03-04 15:40:00,471.85,471.85,470.76,470.95,129281.0,462.6927,462.6927,461.6238,461.8102,129281.0
2024-03-04 15:50:00,470.97,471.15,470.78,470.84,281755.0,461.8298,462.0063,461.6435,461.7023,281755.0
2024-03-05 09:30:00,468.94,469.05,468.25,468.62,297837.0,459.8392,459.947,459.1626,459.5254,297837.0
2024-03-05 09:40:00,468.57,468.73,468.35,468.38,96830.0,459.4763,459.6332,459.2606,459.29,96830.0
2024-03-05 09:50:00,468.34,468.64,468.15,468.41,49781.0,459.2508,459.545,459.0645,459.3195,49781.0
2024-03-05 10:00:00,468.48,469.38,468.01,468.04,134109.0,459.3881,460.2706,458.9272,458.9566,134109.0
2024-03-05 10:10:00,468.03,468.24,467.41,467.52,129252.0,458.9468,459.1527,458.3389,458.4467,129252.0
2024-03-05 10:20:00,467.49,467.63,467.03,467.3,57071.0,458.4173,458.5546,457.9662,458.231,57071.0
2024-03-05 10:30:00,467.25,467.25,466.65,466.7,90666.0,458.182,458.182,457.5936,457.6426,90666.0
2024-03-05 10:40:00,466.71,467.17,466.48,466.51,85577.0,457.6524,458.1035,457.4269,457.4563,85577.0
2024-03-05 10:50:00,466.49,467.02,466.49,467.0,38486.0,457.4367,457.9564,457.4367,457.9368,38486.0
2024-03-05 11:00:00,467.01,467.08,466.8,467.05,52483.0,457.9466,458.0153,457.7407,457.9858,52483.0
2024-03-05 11:10:00,467.03,467.03,466.51,466.95,67724.0,457.9662,457.9662,457.4563,457.8878,67724.0
2024-03-05 11:20:00,466.91,467.14,466.7,467.08,79525.0,457.8486,458.0741,457.6426,458.0153,79525.0
2024-03-05 11:30:00,467.06,467.26,466.69,466.72,77360.0,457.9957,458.1918,457.6328,457.6622,77360.0
2024-03-05 11:40:00,466.76,466.77,465.97,466.32,123329.0,457.7015,457.7113,456.9268,457.27,123329.0
2024-03-05 11:50:00,466.35,466.63,466.06,466.62,86992.0,457.2994,457.574,457.0151,457.5642,86992.0
2024-03-05 12:00:00,466.64,466.9,466.51,466.9,43604.0,457.5838,457.8388,457.4563,457.8388,43604.0
2024-03-05 12:10:00,466.89,467.13,466.78,466.93,40422.0,457.8289,458.0643,457.7211,457.8682,40422.0
2024-03-05 12:20:00,466.89,467.37,466.81,467.33,36728.0,457.8289,458.2996,457.7505,458.2604,36728.0
2024-03-05 12:30:00,467.36,467.37,466.83,466.85,31393.0,458.2898,458.2996,457.7701,457.7897,31393.0
2024-03-05 12:40:00,466.8,467.25,466.63,466.93,61294.0,457.7407,458.182,457.574,457.8682,61294.0
2024-03-05 12:50:00,466.96,467.15,466.72,466.9,24672.0,457.8976,458.0839,457.6622,457.8388,24672.0
2024-03-05 13:00:00,466.95,467.02,466.62,467.0,31478.0,457.8878,457.9564,457.5642,457.9368,31478.0
2024-03-05 13:10:00,467.04,467.06,466.43,466.47,34335.0,457.976,457.9957,457.3779,457.4171,34335.0
2024-03-05 13:20:00,466.44,466.74,466.35,466.67,37519.0,457.3877,457.6819,457.2994,457.6132,37519.0
2024-03-05 13:30:00,466.62,467.0,466.32,466.41,35875.0,457.5642,457.9368,457.27,457.3583,35875.0
2024-03-05 13:40:00,466.4,466.43,465.87,466.01,51795.0,457.3485,457.3779,456.8287,456.966,51795.0
2024-03-05 13:50:00,466.04,466.25,465.69,465.78,37793.0,456.9954,457.2014,456.6522,456.7405,37793.0
2024-03-05 14:00:00,465.77,466.23,465.69,466.09,30523.0,456.7307,457.1818,456.6522,457.0445,30523.0
2024-03-05 14:10:00,466.05,466.32,465.92,465.99,59974.0,457.0053,457.27,456.8778,456.9464,59974.0
2024-03-05 14:20:00,465.96,466.15,465.85,466.01,41499.0,456.917,457.1033,456.8091,456.966,41499.0
2024-03-05 14:30:00,466.04,466.04,465.25,465.46,46470.0,456.9954,456.9954,456.2208,456.4267,46470.0
2024-03-05 14:40:00,465.44,465.52,464.86,464.9,100566.0,456.4071,456.4855,455.8383,455.8776,100566.0
2024-03-05 14:50:00,464.91,465.17,464.69,464.81,85651.0,455.8874,456.1423,455.6716,455.7893,85651.0
2024-03-05 15:00:00,464.79,465.13,464.72,464.79,54466.0,455.7697,456.1031,455.7011,455.7697,54466.0
2024-03-05 15:10:00,464.88,464.94,464.32,464.49,60418.0,455.858,455.9168,455.3088,455.4755,60418.0
2024-03-05 15:20:00,464.48,464.61,464.07,464.2,99838.0,455.4657,455.5932,455.0637,455.1912,99838.0
2024-03-05 15:30:00,464.15,464.75,464.06,464.56,66264.0,455.1421,455.7305,455.0539,455.5442,66264.0
2024-03-05 15:40:00,464.54,465.43,464.38,465.42,103742.0,455.5246,456.3973,455.3677,456.3875,103742.0
2024-03-05 15:50:00,465.43,466.33,465.09,466.16,244508.0,456.3973,457.2798,456.0639,457.1131,244508.0
2024-03-06 09:30:00,469.25,469.54,468.5,468.71,312458.0,460.1431,460.4275,459.4077,459.6136,312458.0
2024-03-06 09:40:00,468.69,469.09,468.64,468.75,131823.0,459.594,459.9863,459.545,459.6529,131823.0
2024-03-06 09:50:00,468.73,468.88,468.44,468.71,81381.0,459.6332,459.7803,459.3489,459.6136,81381.0
2024-03-06 10:00:00,468.64,468.67,467.31,467.75,169713.0,459.545,459.5744,458.2408,458.6723,169713.0
2024-03-06 10:10:00,467.75,468.5,467.61,468.25,138906.0,458.6723,459.4077,458.535,459.1626,138906.0
2024-03-06 10:20:00,468.27,468.55,467.91,468.17,92361.0,459.1822,459.4567,458.8292,459.0841,92361.0
2024-03-06 10:30:00,468.15,468.74,467.93,468.47,108317.0,459.0645,459.643,458.8488,459.3783,108317.0
2024-03-06 10:40:00,468.47,468.69,468.24,468.67,78208.0,459.3783,459.594,459.1527,459.5744,78208.0
2024-03-06 10:50:00,468.61,469.28,468.59,469.16,85952.0,459.5156,460.1726,459.496,460.0549,85952.0
2024-03-06 11:00:00,469.22,469.82,469.22,469.52,134341.0,460.1137,460.7021,460.1137,460.4079,134341.0
2024-03-06 11:10:00,469.55,469.87,469.55,469.82,92656.0,460.4373,460.7511,460.4373,460.7021,92656.0
2024-03-06 11:20:00,469.85,470.0,469.62,469.99,85385.0,460.7315,460.8786,460.506,460.8688,85385.0
2024-03-06 11:30:00,470.01,470.02,469.25,469.83,80004.0,460.8884,460.8982,460.1431,460.7119,80004.0
2024-03-06 11:40:00,469.84,469.98,469.72,469.85,60473.0,460.7217,460.859,460.604,460.7315,60473.0
2024-03-06 11:50:00,469.89,470.25,469.88,469.96,91182.0,460.7707,461.1237,460.7609,460.8394,91182.0
2024-03-06 12:00:00,469.92,470.24,469.79,470.12,88455.0,460.8001,461.1139,460.6727,460.9963,88455.0
2024-03-06 12:10:00,470.13,470.53,470.12,470.34,67802.0,461.0061,461.3983,460.9963,461.212,67802.0
2024-03-06 12:20:00,470.38,470.5,470.31,470.37,110112.0,461.2512,461.3689,461.1826,461.2414,110112.0
2024-03-06 12:30:00,470.39,470.66,470.32,470.37,49031.0,461.261,461.5258,461.1924,461.2414,49031.0
2024-03-06 12:40:00,470.37,470.37,469.96,470.04,28339.0,461.2414,461.2414,460.8394,460.9178,28339.0
2024-03-06 12:50:00,470.05,470.25,469.73,469.97,34811.0,460.9276,461.1237,460.6138,460.8492,34811.0
2024-03-06 13:00:00,469.99,470.13,469.77,469.88,38218.0,460.8688,461.0061,460.6531,460.7609,38218.0
2024-03-06 13:10:00,469.84,470.25,469.81,470.23,49612.0,460.7217,461.1237,460.6923,461.1041,49612.0
2024-03-06 13:20:00,470.26,470.55,470.25,470.48,39436.0,461.1335,461.4179,461.1237,461.3493,39436.0
2024-03-06 13:30:00,470.5,470.51,468.28,469.29,98197.0,461.3689,461.3787,459.192,460.1824,98197.0
2024-03-06 13:40:00,469.27,469.85,468.16,468.24,90298.0,460.1628,460.7315,459.0743,459.1527,90298.0
2024-03-06 13:50:00,468.19,469.06,467.94,468.91,90651.0,459.1037,459.9568,458.8586,459.8097,90651.0
2024-03-06 14:00:00,468.89,469.15,468.09,468.84,83449.0,459.7901,460.0451,459.0057,459.7411,83449.0
2024-03-06 14:10:00,468.83,468.89,467.4,468.17,132854.0,459.7313,459.7901,458.3291,459.0841,132854.0
2024-03-06 14:20:00,468.14,469.01,468.14,468.87,66169.0,459.0547,459.9078,459.0547,459.7705,66169.0
2024-03-06 14:30:00,468.96,469.12,468.1,468.4,85238.0,459.8588,460.0157,459.0155,459.3096,85238.0
2024-03-06 14:40:00,468.38,468.71,467.69,468.18,78495.0,459.29,459.6136,458.6134,459.0939,78495.0
2024-03-06 14:50:00,468.17,468.59,467.64,468.07,79622.0,459.0841,459.496,458.5644,458.986,79622.0
2024-03-06 15:00:00,468.05,468.54,467.66,468.19,84010.0,458.9664,459.4469,458.584,459.1037,84010.0
2024-03-06 15:10:00,468.19,468.46,467.51,468.0,79297.0,459.1037,459.3685,458.4369,458.9174,79297.0
2024-03-06 15:20:00,467.99,468.05,467.43,468.01,55637.0,458.9076,458.9664,458.3585,458.9272,55637.0
2024-03-06 15:30:00,468.04,468.22,467.46,468.21,73448.0,458.9566,459.1331,458.3879,459.1233,73448.0
2024-03-06 15:40:00,468.29,468.97,468.13,468.81,60701.0,459.2018,459.8686,459.0449,459.7117,60701.0
2024-03-06 15:50:00,468.82,468.96,468.01,468.59,391840.0,459.7215,459.8588,458.9272,459.496,391840.0
2024-03-07 09:30:00,471.66,472.08,471.28,471.98,323546.0,462.5064,462.9182,462.1338,462.8202,323546.0
2024-03-07 09:40:00,472.01,472.02,470.78,471.32,127335.0,462.8496,462.8594,461.6435,462.173,127335.0
2024-03-07 09:50:00,471.3,472.04,471.17,471.9,89189.0,462.1534,462.879,462.0259,462.7417,89189.0
2024-03-07 10:00:00,471.89,471.92,471.55,471.75,53246.0,462.7319,462.7613,462.3985,462.5946,53246.0
2024-03-07 10:10:00,471.78,472.42,471.75,472.21,84310.0,462.624,463.2516,462.5946,463.0457,84310.0
2024-03-07 10:20:00,472.22,472.61,472.15,472.59,60715.0,463.0555,463.4379,462.9869,463.4183,60715.0
2024-03-07 10:30:00,472.63,472.7,472.28,472.68,89420.0,463.4576,463.5262,463.1143,463.5066,89420.0
2024-03-07 10:40:00,472.71,473.23,472.68,473.14,68979.0,463.536,464.0459,463.5066,463.9577,68979.0
2024-03-07 10:50:00,473.16,473.16,472.6,472.79,61516.0,463.9773,463.9773,463.4281,463.6144,61516.0
2024-03-07 11:00:00,472.79,472.85,472.5,472.76,40187.0,463.6144,463.6733,463.3301,463.585,40187.0
2024-03-07 11:10:00,472.76,472.78,472.41,472.56,50792.0,463.585,463.6046,463.2418,463.3889,50792.0
2024-03-07 11:20:00,472.55,472.95,472.5,472.84,113136.0,463.3791,463.7713,463.3301,463.6635,113136.0
2024-03-07 11:30:00,472.81,472.81,472.23,472.66,127031.0,463.6341,463.6341,463.0653,463.487,127031.0
2024-03-07 11:40:00,472.67,472.8,472.44,472.57,65429.0,463.4968,463.6243,463.2712,463.3987,65429.0
2024-03-07 11:50:00,472.57,473.11,472.57,472.95,54242.0,463.3987,463.9282,463.3987,463.7713,54242.0
2024-03-07 12:00:00,473.05,473.1,472.75,472.95,34144.0,463.8694,463.9184,463.5752,463.7713,34144.0
2024-03-07 12:10:00,472.94,473.29,472.93,473.22,113272.0,463.7615,464.1047,463.7517,464.0361,113272.0
2024-03-07 12:20:00,473.22,473.33,472.87,472.87,82063.0,464.0361,464.144,463.6929,463.6929,82063.0
2024-03-07 12:30:00,472.87,473.05,472.63,472.94,140915.0,463.6929,463.8694,463.4576,463.7615,140915.0
2024-03-07 12:40:00,472.94,472.99,472.49,472.79,56442.0,463.7615,463.8106,463.3203,463.6144,56442.0
2024-03-07 12:50:00,472.8,473.06,472.71,472.96,50905.0,463.6243,463.8792,463.536,463.7811,50905.0
2024-03-07 13:00:00,472.96,473.15,472.68,473.09,94743.0,463.7811,463.9675,463.5066,463.9086,94743.0
2024-03-07 13:10:00,473.15,473.3,472.96,473.22,99018.0,463.9675,464.1145,463.7811,464.0361,99018.0
2024-03-07 13:20:00,473.21,473.36,473.05,473.34,74672.0,464.0263,464.1734,463.8694,464.1538,74672.0
2024-03-07 13:30:00,473.4,473.6,473.21,473.53,183419.0,464.2126,464.4087,464.0263,464.3401,183419.0
2024-03-07 13:40:00,473.53,473.92,473.3,473.87,255647.0,464.3401,464.7225,464.1145,464.6735,255647.0
2024-03-07 13:50:00,473.9,474.19,473.89,474.04,347209.0,464.7029,464.9873,464.6931,464.8402,347209.0
2024-03-07 14:00:00,474.04,474.16,473.74,473.8,82818.0,464.8402,464.9579,464.546,464.6048,82818.0
2024-03-07 14:10:00,473.92,474.07,473.69,473.86,77745.0,464.7225,464.8696,464.497,464.6637,77745.0
2024-03-07 14:20:00,473.89,473.91,473.46,473.58,57345.0,464.6931,464.7127,464.2714,464.3891,57345.0
2024-03-07 14:30:00,473.56,473.66,473.48,473.63,53312.0,464.3695,464.4676,464.2911,464.4381,53312.0
2024-03-07 14:40:00,473.64,473.69,473.44,473.61,53767.0,464.448,464.497,464.2518,464.4185,53767.0
2024-03-07 14:50:00,473.6,473.74,473.15,473.31,73757.0,464.4087,464.546,463.9675,464.1244,73757.0
2024-03-07 15:00:00,473.28,473.28,472.51,472.83,76378.0,464.0949,464.0949,463.3399,463.6537,76378.0
2024-03-07 15:10:00,472.88,473.24,472.78,473.07,40122.0,463.7027,464.0557,463.6046,463.889,40122.0
2024-03-07 15:20:00,473.07,473.13,472.87,473.0,37646.0,463.889,463.9478,463.6929,463.8204,37646.0
2024-03-07 15:30:00,473.03,473.47,472.99,473.44,102369.0,463.8498,464.2812,463.8106,464.2518,102369.0
2024-03-07 15:40:00,473.44,473.75,473.29,473.32,143029.0,464.2518,464.5558,464.1047,464.1342,143029.0
2024-03-07 15:50:00,473.3,473.95,473.13,473.23,429671.0,464.1145,464.7519,463.9478,464.0459,429671.0
2024-03-08 09:30:00,473.77,474.55,473.65,474.38,313773.0,464.5754,465.3403,464.4578,465.1736,313773.0
2024-03-08 09:40:00,474.46,475.64,474.42,475.49,127382.0,465.252,466.4091,465.2128,466.262,127382.0
2024-03-08 09:50:00,475.58,475.94,475.25,475.92,124986.0,466.3503,466.7033,466.0267,466.6837,124986.0
2024-03-08 10:00:00,475.94,476.3,475.86,476.14,149676.0,466.7033,467.0563,466.6249,466.8994,149676.0
2024-03-08 10:10:00,476.18,476.25,475.79,475.8,54825.0,466.9387,467.0073,466.5562,466.566,54825.0
2024-03-08 10:20:00,475.82,476.25,475.69,476.04,78011.0,466.5856,467.0073,466.4582,466.8014,78011.0
2024-03-08 10:30:00,476.18,476.18,475.3,475.52,67619.0,466.9387,466.9387,466.0757,466.2915,67619.0
2024-03-08 10:40:00,475.53,475.96,475.16,475.59,77156.0,466.3013,466.7229,465.9385,466.3601,77156.0
2024-03-08 10:50:00,475.56,475.98,475.33,475.73,86913.0,466.3307,466.7425,466.1052,466.4974,86913.0
2024-03-08 11:00:00,475.69,475.75,474.04,474.08,140645.0,466.4582,466.517,464.8402,464.8794,140645.0
2024-03-08 11:10:00,474.08,474.55,473.64,473.88,104639.0,464.8794,465.3403,464.448,464.6833,104639.0
2024-03-08 11:20:00,473.84,474.22,473.03,473.14,105909.0,464.6441,465.0167,463.8498,463.9577,105909.0
2024-03-08 11:30:00,473.13,473.58,472.48,473.51,193265.0,463.9478,464.3891,463.3105,464.3205,193265.0
2024-03-08 11:40:00,473.54,473.59,472.39,472.74,152090.0,464.3499,464.3989,463.2222,463.5654,152090.0
2024-03-08 11:50:00,472.81,473.26,472.45,472.52,87164.0,463.6341,464.0753,463.281,463.3497,87164.0
2024-03-08 12:00:00,472.38,473.24,472.18,472.34,91165.0,463.2124,464.0557,463.0163,463.1732,91165.0
2024-03-08 12:10:00,472.31,473.02,472.04,472.35,137491.0,463.1438,463.84,462.879,463.183,137491.0
2024-03-08 12:20:00,472.37,473.06,472.27,472.93,70127.0,463.2026,463.8792,463.1045,463.7517,70127.0
2024-03-08 12:30:00,473.03,473.21,472.55,472.94,61121.0,463.8498,464.0263,463.3791,463.7615,61121.0
2024-03-08 12:40:00,472.97,473.11,472.23,472.26,68850.0,463.791,463.9282,463.0653,463.0947,68850.0
2024-03-08 12:50:00,472.35,472.37,470.89,471.1,180464.0,463.183,463.2026,461.7513,461.9572,180464.0
2024-03-08 13:00:00,471.08,471.76,470.66,471.53,141171.0,461.9376,462.6044,461.5258,462.3789,141171.0
2024-03-08 13:10:00,471.51,471.61,471.1,471.26,158490.0,462.3593,462.4573,461.9572,462.1141,158490.0
2024-03-08 13:20:00,471.21,471.38,470.86,470.9,86588.0,462.0651,462.2318,461.7219,461.7611,86588.0
2024-03-08 13:30:00,470.87,471.08,469.94,470.09,140984.0,461.7317,461.9376,460.8198,460.9668,140984.0
2024-03-08 13:40:00,470.05,470.29,469.82,470.0,55821.0,460.9276,461.163,460.7021,460.8786,55821.0
2024-03-08 13:50:00,470.02,470.4,469.93,470.33,86439.0,460.8982,461.2708,460.81,461.2022,86439.0
2024-03-08 14:00:00,470.33,471.2,470.27,471.15,127665.0,461.2022,462.0553,461.1434,462.0063,127665.0
2024-03-08 14:10:00,471.2,471.54,470.91,471.39,198623.0,462.0553,462.3887,461.7709,462.2416,198623.0
2024-03-08 14:20:00,471.45,472.14,471.39,471.95,78332.0,462.3005,462.9771,462.2416,462.7907,78332.0
2024-03-08 14:30:00,471.94,472.56,471.94,472.28,73216.0,462.7809,463.3889,462.7809,463.1143,73216.0
2024-03-08 14:40:00,472.29,472.85,472.28,472.63,62255.0,463.1242,463.6733,463.1143,463.4576,62255.0
2024-03-08 14:50:00,472.62,472.83,472.12,472.33,102332.0,463.4477,463.6537,462.9574,463.1634,102332.0
2024-03-08 15:00:00,472.28,472.79,471.85,471.85,82032.0,463.1143,463.6144,462.6927,462.6927,82032.0
2024-03-08 15:10:00,471.85,471.86,471.26,471.38,112965.0,462.6927,462.7025,462.1141,462.2318,112965.0
2024-03-08 15:20:00,471.29,471.71,470.46,470.52,99830.0,462.1436,462.5554,461.3297,461.3885,99830.0
2024-03-08 15:30:00,470.51,471.32,470.42,470.56,117405.0,461.3787,462.173,461.2904,461.4277,117405.0
2024-03-08 15:40:00,470.6,471.11,470.6,470.86,120186.0,461.4669,461.9671,461.4669,461.7219,120186.0
2024-03-08 15:50:00,470.86,471.1,470.34,470.36,362255.0,461.7219,461.9572,461.212,461.2316,362255.0
2024-03-11 09:30:00,469.2,469.61,468.87,469.33,369056.0,460.0941,460.4962,459.7705,460.2216,369056.0
2024-03-11 09:40:00,469.33,469.58,468.86,469.07,121331.0,460.2216,460.4667,459.7607,459.9666,121331.0
2024-03-11 09:50:00,469.05,469.34,468.23,468.23,77117.0,459.947,460.2314,459.1429,459.1429,77117.0
2024-03-11 10:00:00,468.23,468.42,467.5,467.84,126772.0,459.1429,459.3293,458.4271,458.7605,126772.0
2024-03-11 10:10:00,467.87,468.23,467.39,468.22,99554.0,458.7899,459.1429,458.3192,459.1331,99554.0
2024-03-11 10:20:00,468.31,468.32,467.55,467.85,66136.0,459.2214,459.2312,458.4761,458.7703,66136.0
2024-03-11 10:30:00,467.85,468.67,467.8,467.83,63980.0,458.7703,459.5744,458.7213,458.7507,63980.0
2024-03-11 10:40:00,467.87,468.51,467.87,468.51,97708.0,458.7899,459.4175,458.7899,459.4175,97708.0
2024-03-11 10:50:00,468.51,469.39,468.5,469.32,78893.0,459.4175,460.2804,459.4077,460.2118,78893.0
2024-03-11 11:00:00,469.3,469.55,469.04,469.2,50405.0,460.1922,460.4373,459.9372,460.0941,50405.0
2024-03-11 11:10:00,469.11,469.14,468.42,468.85,67488.0,460.0059,460.0353,459.3293,459.7509,67488.0
2024-03-11 11:20:00,468.84,468.85,468.2,468.26,245486.0,459.7411,459.7509,459.1135,459.1724,245486.0
2024-03-11 11:30:00,468.23,468.74,468.03,468.46,57415.0,459.1429,459.643,458.9468,459.3685,57415.0
2024-03-11 11:40:00,468.41,469.15,468.29,469.05,47913.0,459.3195,460.0451,459.2018,459.947,47913.0
2024-03-11 11:50:00,469.12,469.57,469.02,469.54,102834.0,460.0157,460.4569,459.9176,460.4275,102834.0
2024-03-11 12:00:00,469.54,469.54,468.84,469.15,80502.0,460.4275,460.4275,459.7411,460.0451,80502.0
2024-03-11 12:10:00,469.07,469.46,468.74,469.45,52640.0,459.9666,460.3491,459.643,460.3393,52640.0
2024-03-11 12:20:00,469.43,469.54,469.15,469.23,41087.0,460.3197,460.4275,460.0451,460.1235,41087.0
2024-03-11 12:30:00,469.27,469.6,469.23,469.33,35084.0,460.1628,460.4864,460.1235,460.2216,35084.0
2024-03-11 12:40:00,469.3,469.79,469.3,469.54,43372.0,460.1922,460.6727,460.1922,460.4275,43372.0
2024-03-11 12:50:00,469.5,469.82,469.41,469.67,43426.0,460.3883,460.7021,460.3,460.555,43426.0
2024-03-11 13:00:00,469.71,469.84,469.24,469.44,68145.0,460.5942,460.7217,460.1333,460.3295,68145.0
2024-03-11 13:10:00,469.37,469.46,468.96,469.4,80319.0,460.2608,460.3491,459.8588,460.2902,80319.0
2024-03-11 13:20:00,469.41,469.97,469.4,469.89,61624.0,460.3,460.8492,460.2902,460.7707,61624.0
2024-03-11 13:30:00,469.91,470.2,469.46,469.56,67791.0,460.7903,461.0747,460.3491,460.4471,67791.0
2024-03-11 13:40:00,469.53,469.64,469.05,469.21,63033.0,460.4177,460.5256,459.947,460.1039,63033.0
2024-03-11 13:50:00,469.22,469.75,469.14,469.73,77038.0,460.1137,460.6334,460.0353,460.6138,77038.0
2024-03-11 14:00:00,469.73,469.86,469.48,469.81,62415.0,460.6138,460.7413,460.3687,460.6923,62415.0
2024-03-11 14:10:00,469.78,469.87,469.4,469.65,85825.0,460.6629,460.7511,460.2902,460.5354,85825.0
2024-03-11 14:20:00,469.63,469.89,469.52,469.85,59552.0,460.5158,460.7707,460.4079,460.7315,59552.0
2024-03-11 14:30:00,469.88,470.01,469.52,469.67,61245.0,460.7609,460.8884,460.4079,460.555,61245.0
2024-03-11 14:40:00,469.67,470.3,469.66,470.25,71434.0,460.555,461.1728,460.5452,461.1237,71434.0
2024-03-11 14:50:00,470.34,470.46,470.03,470.23,66004.0,461.212,461.3297,460.908,461.1041,66004.0
2024-03-11 15:00:00,470.21,470.22,469.91,470.0,46340.0,461.0845,461.0943,460.7903,460.8786,46340.0
2024-03-11 15:10:00,470.01,470.14,469.58,469.64,66620.0,460.8884,461.0159,460.4667,460.5256,66620.0
2024-03-11 15:20:00,469.65,469.94,469.52,469.58,62601.0,460.5354,460.8198,460.4079,460.4667,62601.0
2024-03-11 15:30:00,469.5,469.93,469.43,469.56,73932.0,460.3883,460.81,460.3197,460.4471,73932.0
2024-03-11 15:40:00,469.54,470.2,469.49,469.55,123329.0,460.4275,461.0747,460.3785,460.4373,123329.0
2024-03-11 15:50:00,469.57,470.04,469.24,469.92,329399.0,460.4569,460.9178,460.1333,460.8001,329399.0
2024-03-12 09:30:00,471.92,472.24,470.14,470.16,297619.0,462.7613,463.0751,461.0159,461.0355,297619.0
2024-03-12 09:40:00,470.17,470.6,469.57,469.86,123003.0,461.0453,461.4669,460.4569,460.7413,123003.0
2024-03-12 09:50:00,470.0,471.98,469.88,471.91,114214.0,460.8786,462.8202,460.7609,462.7515,114214.0
2024-03-12 10:00:00,472.02,472.4,471.54,472.0,87695.0,462.8594,463.232,462.3887,462.8398,87695.0
2024-03-12 10:10:00,472.02,472.36,471.93,472.23,62995.0,462.8594,463.1928,462.7711,463.0653,62995.0
2024-03-12 10:20:00,472.24,473.47,472.13,473.43,71312.0,463.0751,464.2812,462.9673,464.242,71312.0
2024-03-12 10:30:00,473.45,474.06,473.45,473.83,117586.0,464.2616,464.8598,464.2616,464.6343,117586.0
2024-03-12 10:40:00,473.8,474.45,473.79,474.39,70897.0,464.6048,465.2422,464.595,465.1834,70897.0
2024-03-12 10:50:00,474.42,474.71,473.9,474.23,110675.0,465.2128,465.4972,464.7029,465.0265,110675.0
2024-03-12 11:00:00,474.34,474.47,473.76,474.44,50517.0,465.1344,465.2618,464.5656,465.2324,50517.0
2024-03-12 11:10:00,474.34,474.78,474.34,474.55,45291.0,465.1344,465.5658,465.1344,465.3403,45291.0
2024-03-12 11:20:00,474.57,474.65,474.34,474.45,52630.0,465.3599,465.4383,465.1344,465.2422,52630.0
2024-03-12 11:30:00,474.46,474.56,474.13,474.46,53950.0,465.252,465.3501,464.9284,465.252,53950.0
2024-03-12 11:40:00,474.49,474.5,473.58,473.82,118100.0,465.2815,465.2913,464.3891,464.6245,118100.0
2024-03-12 11:50:00,473.83,474.36,473.82,474.18,39218.0,464.6343,465.154,464.6245,464.9775,39218.0
2024-03-12 12:00:00,474.19,474.24,473.53,473.69,42166.0,464.9873,465.0363,464.3401,464.497,42166.0
2024-03-12 12:10:00,473.69,474.04,473.6,473.63,23364.0,464.497,464.8402,464.4087,464.4381,23364.0
2024-03-12 12:20:00,473.55,473.8,473.33,473.44,42742.0,464.3597,464.6048,464.144,464.2518,42742.0
2024-03-12 12:30:00,473.48,473.52,472.78,472.95,51682.0,464.2911,464.3303,463.6046,463.7713,51682.0
2024-03-12 12:40:00,472.95,472.99,472.01,472.48,132379.0,463.7713,463.8106,462.8496,463.3105,132379.0
2024-03-12 12:50:00,472.43,472.9,472.41,472.81,85125.0,463.2614,463.7223,463.2418,463.6341,85125.0
2024-03-12 13:00:00,472.8,473.04,472.1,472.27,103001.0,463.6243,463.8596,462.9378,463.1045,103001.0
2024-03-12 13:10:00,472.23,473.36,472.17,473.27,65677.0,463.0653,464.1734,463.0065,464.0851,65677.0
2024-03-12 13:20:00,473.4,473.75,473.18,473.24,77430.0,464.2126,464.5558,463.9969,464.0557,77430.0
2024-03-12 13:30:00,473.29,473.78,473.29,473.63,52691.0,464.1047,464.5852,464.1047,464.4381,52691.0
2024-03-12 13:40:00,473.65,473.92,473.63,473.81,35081.0,464.4578,464.7225,464.4381,464.6147,35081.0
2024-03-12 13:50:00,473.84,474.09,473.55,473.93,45663.0,464.6441,464.8892,464.3597,464.7323,45663.0
2024-03-12 14:00:00,474.01,474.26,473.87,474.15,50483.0,464.8108,465.0559,464.6735,464.9481,50483.0
2024-03-12 14:10:00,474.16,474.53,474.06,474.28,56949.0,464.9579,465.3207,464.8598,465.0755,56949.0
2024-03-12 14:20:00,474.3,474.68,474.27,474.68,43578.0,465.0951,465.4678,465.0657,465.4678,43578.0
2024-03-12 14:30:00,474.7,475.03,474.57,474.77,69561.0,465.4874,465.811,465.3599,465.556,69561.0
2024-03-12 14:40:00,474.72,474.76,473.91,474.72,85700.0,465.507,465.5462,464.7127,465.507,85700.0
2024-03-12 14:50:00,474.71,475.29,474.68,475.0,74710.0,465.4972,466.0659,465.4678,465.7816,74710.0
2024-03-12 15:00:00,475.02,475.11,474.74,475.08,48030.0,465.8012,465.8894,465.5266,465.86,48030.0
2024-03-12 15:10:00,475.09,475.19,474.68,474.89,55808.0,465.8698,465.9679,465.4678,465.6737,55808.0
2024-03-12 15:20:00,474.89,475.39,474.86,475.33,65812.0,465.6737,466.164,465.6443,466.1052,65812.0
2024-03-12 15:30:00,475.32,475.32,474.78,475.0,61276.0,466.0953,466.0953,465.5658,465.7816,61276.0
2024-03-12 15:40:00,475.01,475.27,474.84,475.02,58505.0,465.7914,466.0463,465.6247,465.8012,58505.0
2024-03-12 15:50:00,475.0,475.55,474.82,475.05,228985.0,465.7816,466.3209,465.6051,465.8306,228985.0
2024-03-13 09:30:00,475.31,475.31,474.69,474.8,266864.0,466.0855,466.0855,465.4776,465.5854,266864.0
2024-03-13 09:40:00,474.83,474.83,474.26,474.43,130398.0,465.6149,465.6149,465.0559,465.2226,130398.0
2024-03-13 09:50:00,474.41,474.6,474.32,474.35,126833.0,465.203,465.3893,465.1148,465.1442,126833.0
2024-03-13 10:00:00,474.37,474.6,473.98,474.59,77046.0,465.1638,465.3893,464.7814,465.3795,77046.0
2024-03-13 10:10:00,474.6,474.83,474.36,474.61,62632.0,465.3893,465.6149,465.154,465.3991,62632.0
2024-03-13 10:20:00,474.57,474.79,474.48,474.66,62974.0,465.3599,465.5756,465.2716,465.4482,62974.0
2024-03-13 10:30:00,474.67,474.89,474.49,474.62,55293.0,465.458,465.6737,465.2815,465.4089,55293.0
2024-03-13 10:40:00,474.59,475.01,474.51,474.57,49475.0,465.3795,465.7914,465.3011,465.3599,49475.0
2024-03-13 10:50:00,474.62,474.62,474.12,474.48,64349.0,465.4089,465.4089,464.9186,465.2716,64349.0
2024-03-13 11:00:00,474.47,474.83,474.35,474.79,34369.0,465.2618,465.6149,465.1442,465.5756,34369.0
2024-03-13 11:10:00,474.78,474.91,474.64,474.83,40012.0,465.5658,465.6933,465.4285,465.6149,40012.0
2024-03-13 11:20:00,474.83,474.94,474.26,474.32,37377.0,465.6149,465.7227,465.0559,465.1148,37377.0
2024-03-13 11:30:00,474.32,474.66,474.2,474.42,42807.0,465.1148,465.4482,464.9971,465.2128,42807.0
2024-03-13 11:40:00,474.43,474.49,474.13,474.36,64494.0,465.2226,465.2815,464.9284,465.154,64494.0
2024-03-13 11:50:00,474.36,474.72,474.36,474.69,34383.0,465.154,465.507,465.154,465.4776,34383.0
2024-03-13 12:00:00,474.68,474.74,474.46,474.52,24631.0,465.4678,465.5266,465.252,465.3109,24631.0
2024-03-13 12:10:00,474.51,474.76,474.46,474.74,33603.0,465.3011,465.5462,465.252,465.5266,33603.0
2024-03-13 12:20:00,474.75,474.81,474.53,474.55,37055.0,465.5364,465.5952,465.3207,465.3403,37055.0
2024-03-13 12:30:00,474.57,474.72,474.36,474.72,36251.0,465.3599,465.507,465.154,465.507,36251.0
2024-03-13 12:40:00,474.73,474.87,474.66,474.79,50469.0,465.5168,465.6541,465.4482,465.5756,50469.0
2024-03-13 12:50:00,474.8,474.9,474.67,474.72,48184.0,465.5854,465.6835,465.458,465.507,48184.0
2024-03-13 13:00:00,474.7,475.4,474.63,475.24,111454.0,465.4874,466.1738,465.4187,466.0169,111454.0
2024-03-13 13:10:00,475.25,475.37,474.88,474.91,30832.0,466.0267,466.1444,465.6639,465.6933,30832.0
2024-03-13 13:20:00,474.92,475.37,474.91,475.32,33893.0,465.7031,466.1444,465.6933,466.0953,33893.0
2024-03-13 13:30:00,475.35,475.47,474.93,475.12,32494.0,466.1248,466.2424,465.7129,465.8992,32494.0
2024-03-13 13:40:00,475.11,475.26,474.9,474.97,25288.0,465.8894,466.0365,465.6835,465.7521,25288.0
2024-03-13 13:50:00,474.96,475.46,474.95,475.35,26673.0,465.7423,466.2326,465.7325,466.1248,26673.0
2024-03-13 14:00:00,475.18,475.38,475.03,475.03,38425.0,465.9581,466.1542,465.811,465.811,38425.0
2024-03-13 14:10:00,475.05,475.24,474.95,475.05,42449.0,465.8306,466.0169,465.7325,465.8306,42449.0
2024-03-13 14:20:00,475.02,475.21,475.02,475.06,30891.0,465.8012,465.9875,465.8012,465.8404,30891.0
2024-03-13 14:30:00,475.09,475.24,475.03,475.09,27805.0,465.8698,466.0169,465.811,465.8698,27805.0
2024-03-13 14:40:00,475.13,475.26,474.89,475.0,26403.0,465.909,466.0365,465.6737,465.7816,26403.0
2024-03-13 14:50:00,474.97,475.12,474.67,474.73,46812.0,465.7521,465.8992,465.458,465.5168,46812.0
2024-03-13 15:00:00,474.69,474.85,474.55,474.71,58503.0,465.4776,465.6345,465.3403,465.4972,58503.0
2024-03-13 15:10:00,474.71,474.92,474.45,474.82,54677.0,465.4972,465.7031,465.2422,465.6051,54677.0
2024-03-13 15:20:00,474.8,474.85,472.9,473.5,157308.0,465.5854,465.6345,463.7223,464.3107,157308.0
2024-03-13 15:30:00,473.51,474.13,473.41,474.01,109754.0,464.3205,464.9284,464.2224,464.8108,109754.0
2024-03-13 15:40:00,473.98,474.56,473.93,474.52,71939.0,464.7814,465.3501,464.7323,465.3109,71939.0
2024-03-13 15:50:00,474.51,474.52,473.89,474.28,235668.0,465.3011,465.3109,464.6931,465.0755,235668.0
2024-03-14 09:30:00,475.16,475.33,474.66,475.15,370411.0,465.9385,466.1052,465.4482,465.9286,370411.0
2024-03-14 09:40:00,475.15,475.24,473.26,473.34,135501.0,465.9286,466.0169,464.0753,464.1538,135501.0
2024-03-14 09:50:00,473.34,473.38,472.41,472.43,152928.0,464.1538,464.193,463.2418,463.2614,152928.0
2024-03-14 10:00:00,472.38,472.91,471.85,472.86,137429.0,463.2124,463.7321,462.6927,463.6831,137429.0
2024-03-14 10:10:00,472.84,473.63,472.62,473.18,118059.0,463.6635,464.4381,463.4477,463.9969,118059.0
2024-03-14 10:20:00,473.19,473.46,472.9,473.37,108538.0,464.0067,464.2714,463.7223,464.1832,108538.0
2024-03-14 10:30:00,473.46,473.91,473.43,473.53,50280.0,464.2714,464.7127,464.242,464.3401,50280.0
2024-03-14 10:40:00,473.49,473.55,472.99,472.99,82132.0,464.3009,464.3597,463.8106,463.8106,82132.0
2024-03-14 10:50:00,473.0,473.39,472.58,473.03,73087.0,463.8204,464.2028,463.4085,463.8498,73087.0
2024-03-14 11:00:00,473.09,473.74,473.05,473.26,96214.0,463.9086,464.546,463.8694,464.0753,96214.0
2024-03-14 11:10:00,473.34,473.75,473.2,473.2,48120.0,464.1538,464.5558,464.0165,464.0165,48120.0
2024-03-14 11:20:00,473.22,473.22,472.51,472.79,70896.0,464.0361,464.0361,463.3399,463.6144,70896.0
2024-03-14 11:30:00,472.81,473.39,472.51,473.16,80157.0,463.6341,464.2028,463.3399,463.9773,80157.0
2024-03-14 11:40:00,473.16,473.4,472.91,472.96,72606.0,463.9773,464.2126,463.7321,463.7811,72606.0
2024-03-14 11:50:00,472.9,473.39,472.81,473.33,90428.0,463.7223,464.2028,463.6341,464.144,90428.0
2024-03-14 12:00:00,473.4,473.5,472.35,472.43,53903.0,464.2126,464.3107,463.183,463.2614,53903.0
2024-03-14 12:10:00,472.44,472.62,472.32,472.47,48541.0,463.2712,463.4477,463.1536,463.3007,48541.0
2024-03-14 12:20:00,472.47,473.26,472.45,473.08,38067.0,463.3007,464.0753,463.281,463.8988,38067.0
2024-03-14 12:30:00,473.08,473.3,472.93,473.16,62610.0,463.8988,464.1145,463.7517,463.9773,62610.0
2024-03-14 12:40:00,473.11,473.11,472.59,472.67,79107.0,463.9282,463.9282,463.4183,463.4968,79107.0
2024-03-14 12:50:00,472.69,472.96,472.33,472.37,46330.0,463.5164,463.7811,463.1634,463.2026,46330.0
2024-03-14 13:00:00,472.36,472.5,472.16,472.5,49565.0,463.1928,463.3301,462.9967,463.3301,49565.0
2024-03-14 13:10:00,472.44,472.5,471.61,471.68,62580.0,463.2712,463.3301,462.4573,462.526,62580.0
2024-03-14 13:20:00,471.69,472.12,471.65,471.69,43586.0,462.5358,462.9574,462.4966,462.5358,43586.0
2024-03-14 13:30:00,471.7,472.16,471.31,472.0,66469.0,462.5456,462.9967,462.1632,462.8398,66469.0
2024-03-14 13:40:00,472.01,472.27,471.83,472.17,37633.0,462.8496,463.1045,462.6731,463.0065,37633.0
2024-03-14 13:50:00,472.28,473.0,472.26,472.88,74292.0,463.1143,463.8204,463.0947,463.7027,74292.0
2024-03-14 14:00:00,472.98,473.41,472.94,473.35,112858.0,463.8008,464.2224,463.7615,464.1636,112858.0
2024-03-14 14:10:00,473.41,473.52,473.22,473.38,57494.0,464.2224,464.3303,464.0361,464.193,57494.0
2024-03-14 14:20:00,473.4,473.46,472.98,473.08,54512.0,464.2126,464.2714,463.8008,463.8988,54512.0
2024-03-14 14:30:00,473.08,473.11,472.66,472.76,59432.0,463.8988,463.9282,463.487,463.585,59432.0
2024-03-14 14:40:00,472.74,473.26,472.63,473.1,47529.0,463.5654,464.0753,463.4576,463.9184,47529.0
2024-03-14 14:50:00,473.04,473.07,472.32,472.33,56954.0,463.8596,463.889,463.1536,463.1634,56954.0
2024-03-14 15:00:00,472.28,472.28,471.07,471.27,105242.0,463.1143,463.1143,461.9278,462.1239,105242.0
2024-03-14 15:10:00,471.18,471.51,471.03,471.17,102578.0,462.0357,462.3593,461.8886,462.0259,102578.0
2024-03-14 15:20:00,471.2,471.44,470.78,471.17,95248.0,462.0553,462.2906,461.6435,462.0259,95248.0
2024-03-14 15:30:00,471.18,471.34,470.45,471.28,101178.0,462.0357,462.1926,461.3199,462.1338,101178.0
2024-03-14 15:40:00,471.28,471.93,471.21,471.91,118697.0,462.1338,462.7711,462.0651,462.7515,118697.0
2024-03-14 15:50:00,471.94,473.34,471.78,473.3,554028.0,462.7809,464.1538,462.624,464.1145,554028.0
2024-03-15 09:30:00,470.41,471.43,470.26,470.61,377618.0,461.2806,462.2808,461.1335,461.4768,377618.0
2024-03-15 09:40:00,470.58,471.2,469.87,470.05,134894.0,461.4473,462.0553,460.7511,460.9276,134894.0
2024-03-15 09:50:00,470.06,470.43,469.95,470.08,127662.0,460.9374,461.3002,460.8296,460.957,127662.0
2024-03-15 10:00:00,470.02,470.34,469.18,469.85,205845.0,460.8982,461.212,460.0745,460.7315,205845.0
2024-03-15 10:10:00,469.83,470.72,469.82,470.4,72809.0,460.7119,461.5846,460.7021,461.2708,72809.0
2024-03-15 10:20:00,470.4,470.84,470.19,470.64,58248.0,461.2708,461.7023,461.0649,461.5062,58248.0
2024-03-15 10:30:00,470.61,471.26,470.43,471.05,56563.0,461.4768,462.1141,461.3002,461.9082,56563.0
2024-03-15 10:40:00,471.09,471.79,471.06,471.69,59940.0,461.9474,462.6339,461.918,462.5358,59940.0
2024-03-15 10:50:00,471.68,471.69,471.06,471.17,68850.0,462.526,462.5358,461.918,462.0259,68850.0
2024-03-15 11:00:00,471.31,471.31,470.68,470.88,54863.0,462.1632,462.1632,461.5454,461.7415,54863.0
2024-03-15 11:10:00,470.83,471.15,470.5,470.55,69815.0,461.6925,462.0063,461.3689,461.4179,69815.0
2024-03-15 11:20:00,470.6,470.99,470.36,470.9,107209.0,461.4669,461.8494,461.2316,461.7611,107209.0
2024-03-15 11:30:00,470.87,470.99,470.23,470.42,64735.0,461.7317,461.8494,461.1041,461.2904,64735.0
2024-03-15 11:40:00,470.42,470.44,469.86,469.88,66529.0,461.2904,461.3101,460.7413,460.7609,66529.0
2024-03-15 11:50:00,469.85,470.2,469.83,469.96,92096.0,460.7315,461.0747,460.7119,460.8394,92096.0
2024-03-15 12:00:00,469.88,470.1,469.75,469.77,35876.0,460.7609,460.9767,460.6334,460.6531,35876.0
2024-03-15 12:10:00,469.76,469.83,469.24,469.41,70551.0,460.6433,460.7119,460.1333,460.3,70551.0
2024-03-15 12:20:00,469.41,469.69,469.37,469.44,68321.0,460.3,460.5746,460.2608,460.3295,68321.0
2024-03-15 12:30:00,469.49,469.88,469.29,469.58,78429.0,460.3785,460.7609,460.1824,460.4667,78429.0
2024-03-15 12:40:00,469.6,469.7,469.13,469.22,56896.0,460.4864,460.5844,460.0255,460.1137,56896.0
2024-03-15 12:50:00,469.19,469.26,468.72,468.83,51524.0,460.0843,460.153,459.6234,459.7313,51524.0
2024-03-15 13:00:00,468.81,469.42,468.8,469.4,55759.0,459.7117,460.3098,459.7019,460.2902,55759.0
2024-03-15 13:10:00,469.39,469.68,469.34,469.36,41217.0,460.2804,460.5648,460.2314,460.251,41217.0
2024-03-15 13:20:00,469.35,470.01,469.34,469.67,51875.0,460.2412,460.8884,460.2314,460.555,51875.0
2024-03-15 13:30:00,469.58,469.83,469.5,469.83,27633.0,460.4667,460.7119,460.3883,460.7119,27633.0
2024-03-15 13:40:00,469.82,469.93,469.35,469.39,43298.0,460.7021,460.81,460.2412,460.2804,43298.0
2024-03-15 13:50:00,469.38,470.17,469.35,470.12,39014.0,460.2706,461.0453,460.2412,460.9963,39014.0
2024-03-15 14:00:00,470.17,470.33,469.75,469.85,43239.0,461.0453,461.2022,460.6334,460.7315,43239.0
2024-03-15 14:10:00,469.82,469.98,469.61,469.89,36609.0,460.7021,460.859,460.4962,460.7707,36609.0
2024-03-15 14:20:00,469.97,470.07,469.47,469.84,88279.0,460.8492,460.9472,460.3589,460.7217,88279.0
2024-03-15 14:30:00,469.78,470.28,469.75,470.28,94174.0,460.6629,461.1532,460.6334,461.1532,94174.0
2024-03-15 14:40:00,470.28,470.73,470.0,470.07,65617.0,461.1532,461.5944,460.8786,460.9472,65617.0
2024-03-15 14:50:00,470.05,470.6,470.04,470.37,88453.0,460.9276,461.4669,460.9178,461.2414,88453.0
2024-03-15 15:00:00,470.42,470.65,470.15,470.16,47769.0,461.2904,461.516,461.0257,461.0355,47769.0
2024-03-15 15:10:00,470.19,470.44,470.08,470.17,44163.0,461.0649,461.3101,460.957,461.0453,44163.0
2024-03-15 15:20:00,470.19,470.7,469.9,470.38,97390.0,461.0649,461.565,460.7805,461.2512,97390.0
2024-03-15 15:30:00,470.34,470.4,469.79,469.83,91410.0,461.212,461.2708,460.6727,460.7119,91410.0
2024-03-15 15:40:00,469.85,470.16,469.67,470.15,160707.0,460.7315,461.0355,460.555,461.0257,160707.0
2024-03-15 15:50:00,470.07,470.13,469.53,470.01,394932.0,460.9472,461.0061,460.4177,460.8884,394932.0
2024-03-18 09:30:00,473.95,474.68,473.85,474.19,383961.0,464.7519,465.4678,464.6539,464.9873,383961.0
2024-03-18 09:40:00,474.24,474.57,473.97,474.1,120243.0,465.0363,465.3599,464.7715,464.899,120243.0
2024-03-18 09:50:00,474.17,474.2,473.7,473.77,66850.0,464.9677,464.9971,464.5068,464.5754,66850.0
2024-03-18 10:00:00,473.81,474.52,473.76,474.51,62845.0,464.6147,465.3109,464.5656,465.3011,62845.0
2024-03-18 10:10:00,474.52,474.86,474.5,474.74,45790.0,465.3109,465.6443,465.2913,465.5266,45790.0
2024-03-18 10:20:00,474.8,475.28,474.69,474.98,91867.0,465.5854,466.0561,465.4776,465.7619,91867.0
2024-03-18 10:30:00,475.05,475.08,474.72,474.95,157236.0,465.8306,465.86,465.507,465.7325,157236.0
2024-03-18 10:40:00,474.9,475.07,474.65,475.0,151663.0,465.6835,465.8502,465.4383,465.7816,151663.0
2024-03-18 10:50:00,475.01,475.01,474.76,474.93,48152.0,465.7914,465.7914,465.5462,465.7129,48152.0
2024-03-18 11:00:00,475.02,475.02,474.57,474.78,47999.0,465.8012,465.8012,465.3599,465.5658,47999.0
2024-03-18 11:10:00,474.79,474.82,474.17,474.37,49238.0,465.5756,465.6051,464.9677,465.1638,49238.0
2024-03-18 11:20:00,474.36,474.58,474.29,474.56,72933.0,465.154,465.3697,465.0853,465.3501,72933.0
2024-03-18 11:30:00,474.56,474.56,473.99,474.32,67270.0,465.3501,465.3501,464.7912,465.1148,67270.0
2024-03-18 11:40:00,474.3,474.43,474.09,474.19,32375.0,465.0951,465.2226,464.8892,464.9873,32375.0
2024-03-18 11:50:00,474.21,474.25,473.84,474.13,36368.0,465.0069,465.0461,464.6441,464.9284,36368.0
2024-03-18 12:00:00,474.14,474.15,473.75,474.04,40954.0,464.9382,464.9481,464.5558,464.8402,40954.0
2024-03-18 12:10:00,474.05,474.4,474.03,474.21,38284.0,464.85,465.1932,464.8304,465.0069,38284.0
2024-03-18 12:20:00,474.24,474.29,473.98,474.1,56521.0,465.0363,465.0853,464.7814,464.899,56521.0
2024-03-18 12:30:00,474.09,474.12,473.89,473.94,27753.0,464.8892,464.9186,464.6931,464.7421,27753.0
2024-03-18 12:40:00,473.96,474.18,473.85,473.86,22999.0,464.7617,464.9775,464.6539,464.6637,22999.0
2024-03-18 12:50:00,473.88,473.92,473.47,473.5,41682.0,464.6833,464.7225,464.2812,464.3107,41682.0
2024-03-18 13:00:00,473.45,473.77,473.38,473.65,30776.0,464.2616,464.5754,464.193,464.4578,30776.0
2024-03-18 13:10:00,473.64,473.7,473.49,473.65,24844.0,464.448,464.5068,464.3009,464.4578,24844.0
2024-03-18 13:20:00,473.68,474.12,473.66,474.11,36906.0,464.4872,464.9186,464.4676,464.9088,36906.0
2024-03-18 13:30:00,474.12,474.15,473.39,473.44,42237.0,464.9186,464.9481,464.2028,464.2518,42237.0
2024-03-18 13:40:00,473.48,473.59,473.28,473.59,39307.0,464.2911,464.3989,464.0949,464.3989,39307.0
2024-03-18 13:50:00,473.67,473.78,473.4,473.77,50409.0,464.4774,464.5852,464.2126,464.5754,50409.0
2024-03-18 14:00:00,473.77,473.89,473.61,473.87,35896.0,464.5754,464.6931,464.4185,464.6735,35896.0
2024-03-18 14:10:00,473.83,474.02,473.77,473.99,33578.0,464.6343,464.8206,464.5754,464.7912,33578.0
2024-03-18 14:20:00,473.98,474.26,473.77,474.23,40769.0,464.7814,465.0559,464.5754,465.0265,40769.0
2024-03-18 14:30:00,474.18,474.29,474.04,474.09,55435.0,464.9775,465.0853,464.8402,464.8892,55435.0
2024-03-18 14:40:00,474.0,474.0,473.2,473.64,79822.0,464.801,464.801,464.0165,464.448,79822.0
2024-03-18 14:50:00,473.63,473.76,473.5,473.75,19175.0,464.4381,464.5656,464.3107,464.5558,19175.0
2024-03-18 15:00:00,473.72,474.0,473.58,473.95,32653.0,464.5264,464.801,464.3891,464.7519,32653.0
2024-03-18 15:10:00,473.95,474.04,473.85,474.01,35169.0,464.7519,464.8402,464.6539,464.8108,35169.0
2024-03-18 15:20:00,473.98,474.02,473.69,473.81,48379.0,464.7814,464.8206,464.497,464.6147,48379.0
2024-03-18 15:30:00,473.81,474.02,473.62,473.62,49173.0,464.6147,464.8206,464.4283,464.4283,49173.0
2024-03-18 15:40:00,473.63,473.8,473.54,473.61,52625.0,464.4381,464.6048,464.3499,464.4185,52625.0
2024-03-18 15:50:00,473.62,473.62,472.5,472.9,502449.0,464.4283,464.4283,463.3301,463.7223,502449.0
2024-03-19 09:30:00,472.2,472.3,471.41,471.48,226902.0,463.0359,463.134,462.2612,462.3299,226902.0
2024-03-19 09:40:00,471.48,471.72,471.29,471.62,97479.0,462.3299,462.5652,462.1436,462.4672,97479.0
2024-03-19 09:50:00,471.6,471.98,471.41,471.8,50451.0,462.4475,462.8202,462.2612,462.6437,50451.0
2024-03-19 10:00:00,471.77,472.14,471.7,471.86,54076.0,462.6142,462.9771,462.5456,462.7025,54076.0
2024-03-19 10:10:00,471.85,472.05,471.47,471.52,44901.0,462.6927,462.8888,462.3201,462.3691,44901.0
2024-03-19 10:20:00,471.53,472.0,471.36,471.56,50647.0,462.3789,462.8398,462.2122,462.4083,50647.0
2024-03-19 10:30:00,471.57,472.26,471.48,472.24,63765.0,462.4181,463.0947,462.3299,463.0751,63765.0
2024-03-19 10:40:00,472.25,472.51,472.18,472.51,45611.0,463.0849,463.3399,463.0163,463.3399,45611.0
2024-03-19 10:50:00,472.51,472.64,472.29,472.3,52413.0,463.3399,463.4674,463.1242,463.134,52413.0
2024-03-19 11:00:00,472.29,472.68,472.25,472.56,43327.0,463.1242,463.5066,463.0849,463.3889,43327.0
2024-03-19 11:10:00,472.55,472.65,472.45,472.51,34583.0,463.3791,463.4772,463.281,463.3399,34583.0
2024-03-19 11:20:00,472.5,472.77,472.31,472.72,142639.0,463.3301,463.5948,463.1438,463.5458,142639.0
2024-03-19 11:30:00,472.72,473.39,472.72,473.03,60186.0,463.5458,464.2028,463.5458,463.8498,60186.0
2024-03-19 11:40:00,473.01,473.23,472.88,473.16,34569.0,463.8302,464.0459,463.7027,463.9773,34569.0
2024-03-19 11:50:00,473.19,473.19,472.88,473.18,28820.0,464.0067,464.0067,463.7027,463.9969,28820.0
2024-03-19 12:00:00,473.17,473.39,473.06,473.15,53246.0,463.9871,464.2028,463.8792,463.9675,53246.0
2024-03-19 12:10:00,473.1,473.67,473.0,473.63,44273.0,463.9184,464.4774,463.8204,464.4381,44273.0
2024-03-19 12:20:00,473.67,474.03,473.67,473.91,58921.0,464.4774,464.8304,464.4774,464.7127,58921.0
2024-03-19 12:30:00,473.95,474.39,473.95,474.36,186321.0,464.7519,465.1834,464.7519,465.154,186321.0
2024-03-19 12:40:00,474.36,474.85,474.26,474.68,136578.0,465.154,465.6345,465.0559,465.4678,136578.0
2024-03-19 12:50:00,474.76,474.97,474.49,474.53,47672.0,465.5462,465.7521,465.2815,465.3207,47672.0
2024-03-19 13:00:00,474.56,475.24,474.31,474.41,108841.0,465.3501,466.0169,465.1049,465.203,108841.0
2024-03-19 13:10:00,474.43,474.67,474.27,474.43,51791.0,465.2226,465.458,465.0657,465.2226,51791.0
2024-03-19 13:20:00,474.44,474.76,474.35,474.71,26560.0,465.2324,465.5462,465.1442,465.4972,26560.0
2024-03-19 13:30:00,474.72,475.01,474.69,474.9,38474.0,465.507,465.7914,465.4776,465.6835,38474.0
2024-03-19 13:40:00,474.89,475.1,474.79,474.92,48354.0,465.6737,465.8796,465.5756,465.7031,48354.0
2024-03-19 13:50:00,474.92,474.99,474.6,474.84,35905.0,465.7031,465.7718,465.3893,465.6247,35905.0
2024-03-19 14:00:00,474.83,474.83,474.45,474.51,28819.0,465.6149,465.6149,465.2422,465.3011,28819.0
2024-03-19 14:10:00,474.54,475.01,474.41,474.72,37147.0,465.3305,465.7914,465.203,465.507,37147.0
2024-03-19 14:20:00,474.78,474.91,474.61,474.87,32022.0,465.5658,465.6933,465.3991,465.6541,32022.0
2024-03-19 14:30:00,474.86,475.14,474.85,475.04,42538.0,465.6443,465.9188,465.6345,465.8208,42538.0
2024-03-19 14:40:00,475.02,475.16,474.99,475.09,33318.0,465.8012,465.9385,465.7718,465.8698,33318.0
2024-03-19 14:50:00,475.08,475.17,474.49,474.75,75487.0,465.86,465.9483,465.2815,465.5364,75487.0
2024-03-19 15:00:00,474.69,474.89,474.46,474.49,63655.0,465.4776,465.6737,465.252,465.2815,63655.0
2024-03-19 15:10:00,474.54,474.68,474.13,474.59,76794.0,465.3305,465.4678,464.9284,465.3795,76794.0
2024-03-19 15:20:00,474.55,474.64,474.25,474.41,101235.0,465.3403,465.4285,465.0461,465.203,101235.0
2024-03-19 15:30:00,474.33,474.89,474.31,474.89,131086.0,465.1246,465.6737,465.1049,465.6737,131086.0
2024-03-19 15:40:00,474.88,475.42,474.68,475.3,130463.0,465.6639,466.1934,465.4678,466.0757,130463.0
2024-03-19 15:50:00,475.29,475.74,475.12,475.57,331798.0,466.0659,466.5072,465.8992,466.3405,331798.0
2024-03-20 09:30:00,475.54,475.73,475.07,475.18,259916.0,466.3111,466.4974,465.8502,465.9581,259916.0
2024-03-20 09:40:00,475.19,475.4,475.05,475.14,73776.0,465.9679,466.1738,465.8306,465.9188,73776.0
2024-03-20 09:50:00,475.16,475.43,475.1,475.27,71541.0,465.9385,466.2032,465.8796,466.0463,71541.0
2024-03-20 10:00:00,475.25,475.54,475.16,475.49,94953.0,466.0267,466.3111,465.9385,466.262,94953.0
2024-03-20 10:10:00,475.5,475.58,475.29,475.42,45426.0,466.2719,466.3503,466.0659,466.1934,45426.0
2024-03-20 10:20:00,475.44,476.12,475.37,476.07,39895.0,466.213,466.8798,466.1444,466.8308,39895.0
2024-03-20 10:30:00,476.12,476.17,475.39,475.57,29681.0,466.8798,466.9289,466.164,466.3405,29681.0
2024-03-20 10:40:00,475.6,475.63,475.42,475.47,39835.0,466.3699,466.3993,466.1934,466.2424,39835.0
2024-03-20 10:50:00,475.47,475.73,475.47,475.59,35681.0,466.2424,466.4974,466.2424,466.3601,35681.0
2024-03-20 11:00:00,475.65,475.91,475.63,475.9,38036.0,466.4189,466.6739,466.3993,466.6641,38036.0
2024-03-20 11:10:00,475.88,476.05,475.86,476.01,44298.0,466.6445,466.8112,466.6249,466.772,44298.0
2024-03-20 11:20:00,475.99,476.02,475.83,475.97,27243.0,466.7523,466.7818,466.5954,466.7327,27243.0
2024-03-20 11:30:00,475.96,476.06,475.64,475.7,44602.0,466.7229,466.821,466.4091,466.468,44602.0
2024-03-20 11:40:00,475.7,475.74,475.36,475.46,45232.0,466.468,466.5072,466.1346,466.2326,45232.0
2024-03-20 11:50:00,475.47,475.75,475.44,475.69,25514.0,466.2424,466.517,466.213,466.4582,25514.0
2024-03-20 12:00:00,475.67,475.69,475.3,475.49,36028.0,466.4386,466.4582,466.0757,466.262,36028.0
2024-03-20 12:10:00,475.49,475.55,475.32,475.46,24265.0,466.262,466.3209,466.0953,466.2326,24265.0
2024-03-20 12:20:00,475.48,475.66,475.37,475.53,566733.0,466.2522,466.4287,466.1444,466.3013,566733.0
2024-03-20 12:30:00,475.53,475.6,475.2,475.6,83228.0,466.3013,466.3699,465.9777,466.3699,83228.0
2024-03-20 12:40:00,475.62,475.77,475.61,475.74,130547.0,466.3895,466.5366,466.3797,466.5072,130547.0
2024-03-20 12:50:00,475.73,475.9,475.69,475.88,48506.0,466.4974,466.6641,466.4582,466.6445,48506.0
2024-03-20 13:00:00,475.89,475.89,475.45,475.48,38150.0,466.6543,466.6543,466.2228,466.2522,38150.0
2024-03-20 13:10:00,475.46,475.48,475.12,475.32,42740.0,466.2326,466.2522,465.8992,466.0953,42740.0
2024-03-20 13:20:00,475.35,475.39,475.2,475.22,22388.0,466.1248,466.164,465.9777,465.9973,22388.0
2024-03-20 13:30:00,475.2,475.43,475.09,475.1,49172.0,465.9777,466.2032,465.8698,465.8796,49172.0
2024-03-20 13:40:00,475.11,475.32,474.93,475.31,44645.0,465.8894,466.0953,465.7129,466.0855,44645.0
2024-03-20 13:50:00,475.31,475.47,475.16,475.24,186646.0,466.0855,466.2424,465.9385,466.0169,186646.0
2024-03-20 14:00:00,475.28,477.91,475.28,476.47,397260.0,466.0561,468.6351,466.0561,467.223,397260.0
2024-03-20 14:10:00,476.56,477.36,476.11,476.25,146085.0,467.3113,468.0958,466.87,467.0073,146085.0
2024-03-20 14:20:00,476.2,477.29,476.2,477.27,93593.0,466.9583,468.0271,466.9583,468.0075,93593.0
2024-03-20 14:30:00,477.34,477.65,475.66,477.13,274648.0,468.0761,468.3801,466.4287,467.8702,274648.0
2024-03-20 14:40:00,477.3,479.01,476.84,478.96,158172.0,468.0369,469.7137,467.5858,469.6647,158172.0
2024-03-20 14:50:00,478.84,479.03,478.16,478.42,197609.0,469.547,469.7333,468.8802,469.1352,197609.0
2024-03-20 15:00:00,478.57,479.49,478.4,479.26,153970.0,469.2823,470.1844,469.1156,469.9589,153970.0
2024-03-20 15:10:00,479.31,479.73,478.54,479.67,191654.0,470.0079,470.4198,469.2529,470.3609,191654.0
2024-03-20 15:20:00,479.71,479.92,479.2,479.8,101972.0,470.4001,470.6061,469.9,470.4884,101972.0
2024-03-20 15:30:00,479.79,480.02,479.27,479.56,218338.0,470.4786,470.7041,469.9687,470.2531,218338.0
2024-03-20 15:40:00,479.56,479.65,478.71,478.73,210568.0,470.2531,470.3413,469.4196,469.4392,210568.0
2024-03-20 15:50:00,478.76,479.92,478.63,479.81,406921.0,469.4686,470.6061,469.3411,470.4982,406921.0
2024-03-21 09:30:00,482.62,482.68,482.15,482.65,284060.0,473.2537,473.3125,472.7928,473.2831,284060.0
2024-03-21 09:40:00,482.65,483.15,482.01,482.04,197004.0,473.2831,473.7734,472.6555,472.6849,197004.0
2024-03-21 09:50:00,482.04,482.62,482.03,482.62,99879.0,472.6849,473.2537,472.6751,473.2537,99879.0
2024-03-21 10:00:00,482.57,482.83,482.36,482.71,93249.0,473.2046,473.4596,472.9987,473.3419,93249.0
2024-03-21 10:10:00,482.74,482.85,482.53,482.83,98550.0,473.3713,473.4792,473.1654,473.4596,98550.0
2024-03-21 10:20:00,482.83,483.12,482.82,482.91,77235.0,473.4596,473.744,473.4498,473.538,77235.0
2024-03-21 10:30:00,482.92,482.94,482.37,482.59,114658.0,473.5479,473.5675,473.0085,473.2243,114658.0
2024-03-21 10:40:00,482.53,483.12,482.37,483.11,86814.0,473.1654,473.744,473.0085,473.7342,86814.0
2024-03-21 10:50:00,483.09,483.1,482.71,482.71,55678.0,473.7146,473.7244,473.3419,473.3419,55678.0
2024-03-21 11:00:00,482.8,482.96,482.23,482.4,79445.0,473.4302,473.5871,472.8712,473.0379,79445.0
2024-03-21 11:10:00,482.37,482.71,482.3,482.43,62730.0,473.0085,473.3419,472.9399,473.0674,62730.0
2024-03-21 11:20:00,482.39,482.68,482.39,482.59,86198.0,473.0281,473.3125,473.0281,473.2243,86198.0
2024-03-21 11:30:00,482.54,482.91,482.46,482.9,40402.0,473.1752,473.538,473.0968,473.5282,40402.0
2024-03-21 11:40:00,482.93,482.98,482.77,482.81,45208.0,473.5577,473.6067,473.4008,473.44,45208.0
2024-03-21 11:50:00,482.79,483.07,482.79,482.92,45484.0,473.4204,473.6949,473.4204,473.5479,45484.0
2024-03-21 12:00:00,482.92,483.12,482.8,482.83,57613.0,473.5479,473.744,473.4302,473.4596,57613.0
2024-03-21 12:10:00,482.85,483.13,482.8,483.01,64313.0,473.4792,473.7538,473.4302,473.6361,64313.0
2024-03-21 12:20:00,483.02,483.18,482.93,483.14,103208.0,473.6459,473.8028,473.5577,473.7636,103208.0
2024-03-21 12:30:00,483.15,483.24,482.72,482.87,43131.0,473.7734,473.8616,473.3517,473.4988,43131.0
2024-03-21 12:40:00,482.92,483.03,482.63,482.76,80872.0,473.5479,473.6557,473.2635,473.391,80872.0
2024-03-21 12:50:00,482.79,482.96,482.79,482.91,31782.0,473.4204,473.5871,473.4204,473.538,31782.0
2024-03-21 13:00:00,482.91,482.91,482.41,482.59,65966.0,473.538,473.538,473.0477,473.2243,65966.0
2024-03-21 13:10:00,482.65,482.85,482.59,482.63,49799.0,473.2831,473.4792,473.2243,473.2635,49799.0
2024-03-21 13:20:00,482.61,482.65,482.4,482.59,51129.0,473.2439,473.2831,473.0379,473.2243,51129.0
2024-03-21 13:30:00,482.56,482.6,482.37,482.57,43006.0,473.1948,473.2341,473.0085,473.2046,43006.0
2024-03-21 13:40:00,482.64,482.72,482.25,482.36,21059.0,473.2733,473.3517,472.8909,472.9987,21059.0
2024-03-21 13:50:00,482.34,482.42,481.98,482.05,38726.0,472.9791,473.0576,472.6261,472.6947,38726.0
2024-03-21 14:00:00,482.04,482.21,481.81,481.82,62490.0,472.6849,472.8516,472.4594,472.4692,62490.0
2024-03-21 14:10:00,481.82,482.1,481.76,482.06,86988.0,472.4692,472.7438,472.4104,472.7045,86988.0
2024-03-21 14:20:00,482.13,482.31,481.98,482.23,43021.0,472.7732,472.9497,472.6261,472.8712,43021.0
2024-03-21 14:30:00,482.23,482.23,481.46,481.59,68674.0,472.8712,472.8712,472.1162,472.2437,68674.0
2024-03-21 14:40:00,481.6,481.91,481.32,481.7,50629.0,472.2535,472.5575,471.9789,472.3515,50629.0
2024-03-21 14:50:00,481.67,481.83,481.35,481.58,37917.0,472.3221,472.479,472.0083,472.2339,37917.0
2024-03-21 15:00:00,481.58,481.84,481.39,481.83,72827.0,472.2339,472.4888,472.0475,472.479,72827.0
2024-03-21 15:10:00,481.82,482.06,481.76,482.0,58170.0,472.4692,472.7045,472.4104,472.6457,58170.0
2024-03-21 15:20:00,482.0,482.07,481.71,482.03,69176.0,472.6457,472.7143,472.3613,472.6751,69176.0
2024-03-21 15:30:00,482.02,482.36,481.62,481.72,108749.0,472.6653,472.9987,472.2731,472.3711,108749.0
2024-03-21 15:40:00,481.74,482.11,481.59,481.72,72401.0,472.3908,472.7536,472.2437,472.3711,72401.0
2024-03-21 15:50:00,481.71,481.97,481.21,481.39,323306.0,472.3613,472.6163,471.871,472.0475,323306.0
2024-03-22 09:30:00,479.87,480.09,479.55,479.96,236152.0,472.0722,472.2886,471.7574,472.1607,236152.0
2024-03-22 09:40:00,480.0,480.18,479.24,479.31,90439.0,472.2001,472.3771,471.4524,471.5213,90439.0
2024-03-22 09:50:00,479.31,479.82,479.31,479.52,133016.0,471.5213,472.023,471.5213,471.7279,133016.0
2024-03-22 10:00:00,479.56,480.03,479.56,479.84,80513.0,471.7672,472.2296,471.7672,472.0427,80513.0
2024-03-22 10:10:00,479.82,479.88,479.38,479.69,84026.0,472.023,472.082,471.5901,471.8951,84026.0
2024-03-22 10:20:00,479.7,479.73,479.23,479.58,65466.0,471.9049,471.9345,471.4426,471.7869,65466.0
2024-03-22 10:30:00,479.59,479.59,479.22,479.38,46642.0,471.7967,471.7967,471.4327,471.5901,46642.0
2024-03-22 10:40:00,479.39,479.39,478.95,479.18,145092.0,471.6,471.6,471.1671,471.3934,145092.0
2024-03-22 10:50:00,479.16,479.16,478.87,478.88,64367.0,471.3737,471.3737,471.0884,471.0983,64367.0
2024-03-22 11:00:00,478.87,479.37,478.87,479.14,86325.0,471.0884,471.5803,471.0884,471.354,86325.0
2024-03-22 11:10:00,479.15,479.42,479.14,479.25,45658.0,471.3639,471.6295,471.354,471.4623,45658.0
2024-03-22 11:20:00,479.23,479.53,479.23,479.5,124666.0,471.4426,471.7377,471.4426,471.7082,124666.0
2024-03-22 11:30:00,479.51,479.63,479.21,479.29,157364.0,471.718,471.8361,471.4229,471.5016,157364.0
2024-03-22 11:40:00,479.3,479.44,479.23,479.3,98375.0,471.5114,471.6492,471.4426,471.5114,98375.0
2024-03-22 11:50:00,479.32,479.5,479.25,479.47,77947.0,471.5311,471.7082,471.4623,471.6787,77947.0
2024-03-22 12:00:00,479.5,479.57,479.25,479.3,115971.0,471.7082,471.7771,471.4623,471.5114,115971.0
2024-03-22 12:10:00,479.34,479.44,479.04,479.25,31546.0,471.5508,471.6492,471.2557,471.4623,31546.0
2024-03-22 12:20:00,479.27,479.32,479.12,479.26,57054.0,471.4819,471.5311,471.3344,471.4721,57054.0
2024-03-22 12:30:00,479.26,479.3,478.82,479.05,133855.0,471.4721,471.5114,471.0392,471.2655,133855.0
2024-03-22 12:40:00,479.08,479.45,479.08,479.39,39749.0,471.295,471.659,471.295,471.6,39749.0
2024-03-22 12:50:00,479.39,479.65,479.39,479.62,46776.0,471.6,471.8558,471.6,471.8262,46776.0
2024-03-22 13:00:00,479.64,479.76,479.55,479.72,28673.0,471.8459,471.964,471.7574,471.9246,28673.0
2024-03-22 13:10:00,479.71,479.96,479.59,479.82,31118.0,471.9148,472.1607,471.7967,472.023,31118.0
2024-03-22 13:20:00,479.81,479.85,479.62,479.82,35840.0,472.0132,472.0525,471.8262,472.023,35840.0
2024-03-22 13:30:00,479.83,480.0,479.72,479.75,39982.0,472.0328,472.2001,471.9246,471.9541,39982.0
2024-03-22 13:40:00,479.76,480.12,479.69,480.0,37231.0,471.964,472.3181,471.8951,472.2001,37231.0
2024-03-22 13:50:00,480.01,480.3,480.01,480.26,46172.0,472.2099,472.4952,472.2099,472.4558,46172.0
2024-03-22 14:00:00,480.25,480.32,480.07,480.09,52121.0,472.446,472.5149,472.2689,472.2886,52121.0
2024-03-22 14:10:00,480.11,480.19,479.91,479.95,47772.0,472.3083,472.387,472.1115,472.1509,47772.0
2024-03-22 14:20:00,479.94,480.29,479.72,480.25,52792.0,472.141,472.4854,471.9246,472.446,52792.0
2024-03-22 14:30:00,480.24,480.25,479.95,480.1,58043.0,472.4362,472.446,472.1509,472.2984,58043.0
2024-03-22 14:40:00,480.09,480.09,479.77,479.8,45355.0,472.2886,472.2886,471.9738,472.0033,45355.0
2024-03-22 14:50:00,479.79,480.01,479.73,479.93,32616.0,471.9935,472.2099,471.9345,472.1312,32616.0
2024-03-22 15:00:00,479.92,479.94,479.65,479.84,59717.0,472.1214,472.141,471.8558,472.0427,59717.0
2024-03-22 15:10:00,479.86,479.88,478.97,479.21,90609.0,472.0623,472.082,471.1868,471.4229,90609.0
2024-03-22 15:20:00,479.19,479.52,479.1,479.48,47035.0,471.4032,471.7279,471.3147,471.6885,47035.0
2024-03-22 15:30:00,479.49,479.61,479.24,479.58,58386.0,471.6984,471.8164,471.4524,471.7869,58386.0
2024-03-22 15:40:00,479.58,479.8,479.52,479.77,70869.0,471.7869,472.0033,471.7279,471.9738,70869.0
2024-03-22 15:50:00,479.76,480.07,479.06,479.09,327525.0,471.964,472.2689,471.2753,471.3049,327525.0
2024-03-25 09:30:00,477.73,478.22,477.64,478.03,274450.0,469.967,470.449,469.8784,470.2621,274450.0
2024-03-25 09:40:00,478.0,478.0,477.55,477.94,111326.0,470.2326,470.2326,469.7899,470.1735,111326.0
2024-03-25 09:50:00,477.92,478.29,477.92,478.21,60078.0,470.1539,470.5179,470.1539,470.4392,60078.0
2024-03-25 10:00:00,478.17,478.39,477.98,478.28,90783.0,470.3998,470.6162,470.2129,470.508,90783.0
2024-03-25 10:10:00,478.28,478.62,478.28,478.49,81728.0,470.508,470.8425,470.508,470.7146,81728.0
2024-03-25 10:20:00,478.48,478.72,478.27,478.29,57016.0,470.7048,470.9409,470.4982,470.5179,57016.0
2024-03-25 10:30:00,478.32,478.48,478.15,478.37,98620.0,470.5474,470.7048,470.3801,470.5966,98620.0
2024-03-25 10:40:00,478.38,478.39,478.07,478.19,77477.0,470.6064,470.6162,470.3014,470.4195,77477.0
2024-03-25 10:50:00,478.21,478.51,478.13,478.5,98640.0,470.4392,470.7343,470.3605,470.7244,98640.0
2024-03-25 11:00:00,478.52,478.65,478.43,478.5,55405.0,470.7441,470.872,470.6556,470.7244,55405.0
2024-03-25 11:10:00,478.51,478.62,478.33,478.51,50380.0,470.7343,470.8425,470.5572,470.7343,50380.0
2024-03-25 11:20:00,478.52,478.53,478.27,478.46,26928.0,470.7441,470.754,470.4982,470.6851,26928.0
2024-03-25 11:30:00,478.48,478.58,478.3,478.55,59960.0,470.7048,470.8031,470.5277,470.7736,59960.0
2024-03-25 11:40:00,478.57,478.69,478.52,478.63,38543.0,470.7933,470.9114,470.7441,470.8523,38543.0
2024-03-25 11:50:00,478.63,478.63,478.42,478.44,61180.0,470.8523,470.8523,470.6457,470.6654,61180.0
2024-03-25 12:00:00,478.48,478.48,478.17,478.24,55212.0,470.7048,470.7048,470.3998,470.4687,55212.0
2024-03-25 12:10:00,478.23,478.54,478.23,478.52,27603.0,470.4588,470.7638,470.4588,470.7441,27603.0
2024-03-25 12:20:00,478.51,478.55,478.36,478.36,29997.0,470.7343,470.7736,470.5867,470.5867,29997.0
2024-03-25 12:30:00,478.39,478.41,478.27,478.28,32947.0,470.6162,470.6359,470.4982,470.508,32947.0
2024-03-25 12:40:00,478.23,478.45,478.19,478.24,48379.0,470.4588,470.6753,470.4195,470.4687,48379.0
2024-03-25 12:50:00,478.23,478.46,478.14,478.3,26824.0,470.4588,470.6851,470.3703,470.5277,26824.0
2024-03-25 13:00:00,478.32,478.39,478.19,478.25,46574.0,470.5474,470.6162,470.4195,470.4785,46574.0
2024-03-25 13:10:00,478.24,478.39,478.04,478.31,49318.0,470.4687,470.6162,470.2719,470.5375,49318.0
2024-03-25 13:20:00,478.32,478.45,478.15,478.4,27609.0,470.5474,470.6753,470.3801,470.6261,27609.0
2024-03-25 13:30:00,478.41,478.47,478.32,478.39,53747.0,470.6359,470.6949,470.5474,470.6162,53747.0
2024-03-25 13:40:00,478.42,478.57,478.38,478.4,34131.0,470.6457,470.7933,470.6064,470.6261,34131.0
2024-03-25 13:50:00,478.39,478.53,478.34,478.53,40891.0,470.6162,470.754,470.567,470.754,40891.0
2024-03-25 14:00:00,478.54,478.65,478.44,478.64,25951.0,470.7638,470.872,470.6654,470.8622,25951.0
2024-03-25 14:10:00,478.68,478.75,478.59,478.69,46731.0,470.9015,470.9704,470.813,470.9114,46731.0
2024-03-25 14:20:00,478.69,478.73,478.61,478.71,34151.0,470.9114,470.9507,470.8327,470.931,34151.0
2024-03-25 14:30:00,478.71,478.75,478.56,478.73,28534.0,470.931,470.9704,470.7835,470.9507,28534.0
2024-03-25 14:40:00,478.73,478.79,478.35,478.58,36515.0,470.9507,471.0097,470.5769,470.8031,36515.0
2024-03-25 14:50:00,478.58,478.7,478.57,478.68,39666.0,470.8031,470.9212,470.7933,470.9015,39666.0
2024-03-25 15:00:00,478.66,478.66,478.39,478.39,36036.0,470.8818,470.8818,470.6162,470.6162,36036.0
2024-03-25 15:10:00,478.39,478.42,478.2,478.33,89017.0,470.6162,470.6457,470.4293,470.5572,89017.0
2024-03-25 15:20:00,478.33,478.36,478.1,478.18,45364.0,470.5572,470.5867,470.3309,470.4096,45364.0
2024-03-25 15:30:00,478.18,478.38,478.14,478.31,31317.0,470.4096,470.6064,470.3703,470.5375,31317.0
2024-03-25 15:40:00,478.3,478.56,478.25,478.26,54360.0,470.5277,470.7835,470.4785,470.4883,54360.0
2024-03-25 15:50:00,478.26,478.26,477.63,477.76,568855.0,470.4883,470.4883,469.8686,469.9965,568855.0
2024-03-26 09:30:00,479.06,479.23,478.75,478.93,216829.0,471.2753,471.4426,470.9704,471.1475,216829.0
2024-03-26 09:40:00,478.92,479.08,478.69,479.01,117026.0,471.1376,471.295,470.9114,471.2262,117026.0
2024-03-26 09:50:00,479.06,479.1,478.73,479.05,40697.0,471.2753,471.3147,470.9507,471.2655,40697.0
2024-03-26 10:00:00,479.08,479.29,479.02,479.14,60858.0,471.295,471.5016,471.236,471.354,60858.0
2024-03-26 10:10:00,479.11,479.37,478.76,479.24,155984.0,471.3245,471.5803,470.9802,471.4524,155984.0
2024-03-26 10:20:00,479.22,479.26,478.81,478.91,210887.0,471.4327,471.4721,471.0294,471.1278,210887.0
2024-03-26 10:30:00,478.91,478.99,478.54,478.93,125790.0,471.1278,471.2065,470.7638,471.1475,125790.0
2024-03-26 10:40:00,478.92,479.01,478.74,478.82,82732.0,471.1376,471.2262,470.9605,471.0392,82732.0
2024-03-26 10:50:00,478.82,479.17,478.81,479.1,64792.0,471.0392,471.3836,471.0294,471.3147,64792.0
2024-03-26 11:00:00,479.14,479.2,479.0,479.09,74492.0,471.354,471.4131,471.2163,471.3049,74492.0
2024-03-26 11:10:00,479.11,479.14,478.99,479.02,76671.0,471.3245,471.354,471.2065,471.236,76671.0
2024-03-26 11:20:00,479.03,479.2,478.95,479.1,169885.0,471.2458,471.4131,471.1671,471.3147,169885.0
2024-03-26 11:30:00,479.1,479.13,478.93,479.0,59350.0,471.3147,471.3442,471.1475,471.2163,59350.0
2024-03-26 11:40:00,479.0,479.06,478.92,478.94,33485.0,471.2163,471.2753,471.1376,471.1573,33485.0
2024-03-26 11:50:00,478.96,479.23,478.95,479.22,31828.0,471.177,471.4426,471.1671,471.4327,31828.0
2024-03-26 12:00:00,479.2,479.25,478.98,479.01,46263.0,471.4131,471.4623,471.1966,471.2262,46263.0
2024-03-26 12:10:00,479.02,479.07,478.89,478.95,36960.0,471.236,471.2852,471.1081,471.1671,36960.0
2024-03-26 12:20:00,478.93,478.97,478.77,478.97,60005.0,471.1475,471.1868,470.9901,471.1868,60005.0
2024-03-26 12:30:00,478.95,478.96,478.76,478.82,33736.0,471.1671,471.177,470.9802,471.0392,33736.0
2024-03-26 12:40:00,478.82,478.9,478.73,478.81,37039.0,471.0392,471.1179,470.9507,471.0294,37039.0
2024-03-26 12:50:00,478.83,478.88,478.61,478.73,69786.0,471.0491,471.0983,470.8327,470.9507,69786.0
2024-03-26 13:00:00,478.7,478.85,478.59,478.77,39676.0,470.9212,471.0688,470.813,470.9901,39676.0
2024-03-26 13:10:00,478.78,478.85,478.65,478.67,38985.0,470.9999,471.0688,470.872,470.8917,38985.0
2024-03-26 13:20:00,478.68,478.74,478.61,478.73,31319.0,470.9015,470.9605,470.8327,470.9507,31319.0
2024-03-26 13:30:00,478.71,478.84,478.56,478.66,50753.0,470.931,471.0589,470.7835,470.8818,50753.0
2024-03-26 13:40:00,478.65,478.72,478.37,478.51,45276.0,470.872,470.9409,470.5966,470.7343,45276.0
2024-03-26 13:50:00,478.49,478.66,478.45,478.51,42881.0,470.7146,470.8818,470.6753,470.7343,42881.0
2024-03-26 14:00:00,478.52,478.8,478.51,478.7,24096.0,470.7441,471.0196,470.7343,470.9212,24096.0
2024-03-26 14:10:00,478.68,478.83,478.6,478.77,23215.0,470.9015,471.0491,470.8228,470.9901,23215.0
2024-03-26 14:20:00,478.78,478.85,478.66,478.82,22712.0,470.9999,471.0688,470.8818,471.0392,22712.0
2024-03-26 14:30:00,478.81,478.88,478.65,478.65,46666.0,471.0294,471.0983,470.872,470.872,46666.0
2024-03-26 14:40:00,478.66,478.68,478.53,478.56,59554.0,470.8818,470.9015,470.754,470.7835,59554.0
2024-03-26 14:50:00,478.57,478.8,478.52,478.71,27916.0,470.7933,471.0196,470.7441,470.931,27916.0
2024-03-26 15:00:00,478.72,478.72,478.56,478.7,73613.0,470.9409,470.9409,470.7835,470.9212,73613.0
2024-03-26 15:10:00,478.69,478.77,478.5,478.51,53480.0,470.9114,470.9901,470.7244,470.7343,53480.0
2024-03-26 15:20:00,478.5,478.53,477.9,478.13,149003.0,470.7244,470.754,470.1342,470.3605,149003.0
2024-03-26 15:30:00,478.14,478.15,477.48,477.63,103185.0,470.3703,470.3801,469.721,469.8686,103185.0
2024-03-26 15:40:00,477.59,477.89,477.04,477.12,291049.0,469.8292,470.1244,469.2882,469.3669,291049.0
2024-03-26 15:50:00,477.09,477.25,476.43,476.66,980893.0,469.3374,469.4948,468.6881,468.9143,980893.0
2024-03-27 09:30:00,479.51,479.54,478.97,479.28,253758.0,471.718,471.7475,471.1868,471.4918,253758.0
2024-03-27 09:40:00,479.27,479.47,479.15,479.47,72290.0,471.4819,471.6787,471.3639,471.6787,72290.0
2024-03-27 09:50:00,479.46,479.46,478.57,478.72,80566.0,471.6688,471.6688,470.7933,470.9409,80566.0
2024-03-27 10:00:00,478.76,478.78,477.78,478.09,380670.0,470.9802,470.9999,470.0161,470.3211,380670.0
2024-03-27 10:10:00,478.08,478.35,477.69,478.25,134201.0,470.3113,470.5769,469.9276,470.4785,134201.0
2024-03-27 10:20:00,478.27,478.27,477.71,477.83,94102.0,470.4982,470.4982,469.9473,470.0653,94102.0
2024-03-27 10:30:00,477.84,478.24,477.79,478.11,71526.0,470.0752,470.4687,470.026,470.3408,71526.0
2024-03-27 10:40:00,478.12,478.3,477.57,477.61,284071.0,470.3506,470.5277,469.8096,469.8489,284071.0
2024-03-27 10:50:00,477.63,477.92,477.6,477.75,69483.0,469.8686,470.1539,469.8391,469.9866,69483.0
2024-03-27 11:00:00,477.76,478.1,477.64,477.93,157711.0,469.9965,470.3309,469.8784,470.1637,157711.0
2024-03-27 11:10:00,477.91,478.05,477.71,477.96,36550.0,470.144,470.2818,469.9473,470.1932,36550.0
2024-03-27 11:20:00,477.89,477.97,477.67,477.67,20601.0,470.1244,470.2031,469.9079,469.9079,20601.0
2024-03-27 11:30:00,477.66,477.87,477.48,477.79,102331.0,469.8981,470.1047,469.721,470.026,102331.0
2024-03-27 11:40:00,477.76,477.98,477.68,477.81,33127.0,469.9965,470.2129,469.9178,470.0457,33127.0
2024-03-27 11:50:00,477.81,477.9,477.5,477.51,38834.0,470.0457,470.1342,469.7407,469.7505,38834.0
2024-03-27 12:00:00,477.52,477.71,477.45,477.63,82580.0,469.7604,469.9473,469.6915,469.8686,82580.0
2024-03-27 12:10:00,477.66,477.75,477.51,477.72,33918.0,469.8981,469.9866,469.7505,469.9571,33918.0
2024-03-27 12:20:00,477.7,478.03,477.69,477.98,27137.0,469.9374,470.2621,469.9276,470.2129,27137.0
2024-03-27 12:30:00,478.0,478.28,478.0,478.09,40941.0,470.2326,470.508,470.2326,470.3211,40941.0
2024-03-27 12:40:00,478.1,478.36,478.09,478.3,35040.0,470.3309,470.5867,470.3211,470.5277,35040.0
2024-03-27 12:50:00,478.29,478.33,478.18,478.2,30435.0,470.5179,470.5572,470.4096,470.4293,30435.0
2024-03-27 13:00:00,478.22,478.37,477.85,477.89,46289.0,470.449,470.5966,470.085,470.1244,46289.0
2024-03-27 13:10:00,477.89,478.19,477.69,478.18,32314.0,470.1244,470.4195,469.9276,470.4096,32314.0
2024-03-27 13:20:00,478.2,478.31,478.12,478.23,21340.0,470.4293,470.5375,470.3506,470.4588,21340.0
2024-03-27 13:30:00,478.23,478.31,478.1,478.14,30712.0,470.4588,470.5375,470.3309,470.3703,30712.0
2024-03-27 13:40:00,478.12,478.26,478.04,478.18,33287.0,470.3506,470.4883,470.2719,470.4096,33287.0
2024-03-27 13:50:00,478.19,478.19,478.01,478.09,29327.0,470.4195,470.4195,470.2424,470.3211,29327.0
2024-03-27 14:00:00,478.09,478.17,477.94,478.06,28441.0,470.3211,470.3998,470.1735,470.2916,28441.0
2024-03-27 14:10:00,478.05,478.55,477.96,478.47,37572.0,470.2818,470.7736,470.1932,470.6949,37572.0
2024-03-27 14:20:00,478.48,478.76,478.47,478.67,21585.0,470.7048,470.9802,470.6949,470.8917,21585.0
2024-03-27 14:30:00,478.75,478.81,478.33,478.34,46417.0,470.9704,471.0294,470.5572,470.567,46417.0
2024-03-27 14:40:00,478.34,478.5,478.18,478.25,47088.0,470.567,470.7244,470.4096,470.4785,47088.0
2024-03-27 14:50:00,478.22,478.28,478.05,478.17,46097.0,470.449,470.508,470.2818,470.3998,46097.0
2024-03-27 15:00:00,478.16,478.49,478.16,478.21,42479.0,470.39,470.7146,470.39,470.4392,42479.0
2024-03-27 15:10:00,478.23,478.24,477.79,477.9,71902.0,470.4588,470.4687,470.026,470.1342,71902.0
2024-03-27 15:20:00,477.87,478.85,477.85,478.72,81040.0,470.1047,471.0688,470.085,470.9409,81040.0
2024-03-27 15:30:00,478.74,479.79,478.63,479.77,154848.0,470.9605,471.9935,470.8523,471.9738,154848.0
2024-03-27 15:40:00,479.75,480.21,479.69,479.88,153202.0,471.9541,472.4067,471.8951,472.082,153202.0
2024-03-27 15:50:00,479.89,480.87,479.84,480.83,486510.0,472.0919,473.0559,472.0427,473.0166,486510.0
2024-03-28 09:30:00,480.87,480.92,480.5,480.61,185636.0,473.0559,473.1051,472.6919,472.8002,185636.0
2024-03-28 09:40:00,480.6,481.29,480.58,481.06,78372.0,472.7903,473.4691,472.7706,473.2428,78372.0
2024-03-28 09:50:00,481.02,481.13,480.81,480.92,100853.0,473.2035,473.3117,472.9969,473.1051,100853.0
2024-03-28 10:00:00,480.97,481.35,480.84,480.93,90503.0,473.1543,473.5281,473.0264,473.115,90503.0
2024-03-28 10:10:00,480.93,480.94,480.64,480.77,39252.0,473.115,473.1248,472.8297,472.9576,39252.0
2024-03-28 10:20:00,480.78,480.96,480.62,480.81,35266.0,472.9674,473.1445,472.81,472.9969,35266.0
2024-03-28 10:30:00,480.82,481.08,480.74,480.99,36508.0,473.0067,473.2625,472.928,473.174,36508.0
2024-03-28 10:40:00,481.02,481.1,480.87,480.98,35614.0,473.2035,473.2822,473.0559,473.1641,35614.0
2024-03-28 10:50:00,481.0,481.15,481.0,481.08,88580.0,473.1838,473.3314,473.1838,473.2625,88580.0
2024-03-28 11:00:00,481.08,481.22,480.84,480.92,125543.0,473.2625,473.4002,473.0264,473.1051,125543.0
2024-03-28 11:10:00,480.92,481.23,480.84,481.22,83757.0,473.1051,473.4101,473.0264,473.4002,83757.0
2024-03-28 11:20:00,481.19,481.24,481.08,481.2,47517.0,473.3707,473.4199,473.2625,473.3806,47517.0
2024-03-28 11:30:00,481.21,481.33,480.98,480.98,42490.0,473.3904,473.5085,473.1641,473.1641,42490.0
2024-03-28 11:40:00,480.99,481.19,480.9,481.17,50515.0,473.174,473.3707,473.0854,473.3511,50515.0
2024-03-28 11:50:00,481.19,481.25,481.12,481.22,38482.0,473.3707,473.4298,473.3019,473.4002,38482.0
2024-03-28 12:00:00,481.21,481.21,480.87,480.97,63688.0,473.3904,473.3904,473.0559,473.1543,63688.0
2024-03-28 12:10:00,480.98,481.06,480.9,480.91,33499.0,473.1641,473.2428,473.0854,473.0953,33499.0
2024-03-28 12:20:00,480.91,481.11,480.82,481.1,51198.0,473.0953,473.292,473.0067,473.2822,51198.0
2024-03-28 12:30:00,481.09,481.09,480.77,480.89,47552.0,473.2724,473.2724,472.9576,473.0756,47552.0
2024-03-28 12:40:00,480.85,480.99,480.77,480.86,75448.0,473.0363,473.174,472.9576,473.0461,75448.0
2024-03-28 12:50:00,480.86,481.01,480.8,481.0,36313.0,473.0461,473.1937,472.9871,473.1838,36313.0
2024-03-28 13:00:00,480.96,481.11,480.74,481.02,47662.0,473.1445,473.292,472.928,473.2035,47662.0
2024-03-28 13:10:00,481.05,481.05,480.69,480.85,38335.0,473.233,473.233,472.8789,473.0363,38335.0
2024-03-28 13:20:00,480.86,480.91,480.7,480.76,18590.0,473.0461,473.0953,472.8887,472.9477,18590.0
2024-03-28 13:30:00,480.76,480.97,480.62,480.96,33391.0,472.9477,473.1543,472.81,473.1445,33391.0
2024-03-28 13:40:00,480.94,481.07,480.84,481.05,36280.0,473.1248,473.2527,473.0264,473.233,36280.0
2024-03-28 13:50:00,481.04,481.1,480.88,481.01,42413.0,473.2232,473.2822,473.0658,473.1937,42413.0
2024-03-28 14:00:00,481.03,481.21,480.78,481.16,37871.0,473.2133,473.3904,472.9674,473.3412,37871.0
2024-03-28 14:10:00,481.17,481.27,481.02,481.06,32509.0,473.3511,473.4494,473.2035,473.2428,32509.0
2024-03-28 14:20:00,481.03,481.2,481.01,481.15,35077.0,473.2133,473.3806,473.1937,473.3314,35077.0
2024-03-28 14:30:00,481.17,481.2,481.02,481.07,89804.0,473.3511,473.3806,473.2035,473.2527,89804.0
2024-03-28 14:40:00,481.08,481.08,480.71,481.04,36410.0,473.2625,473.2625,472.8985,473.2232,36410.0
2024-03-28 14:50:00,481.06,481.83,480.99,481.72,49559.0,473.2428,474.0003,473.174,473.8921,49559.0
2024-03-28 15:00:00,481.73,481.93,481.24,481.64,52067.0,473.902,474.0987,473.4199,473.8134,52067.0
2024-03-28 15:10:00,481.7,481.85,481.55,481.81,67066.0,473.8724,474.02,473.7249,473.9807,67066.0
2024-03-28 15:20:00,481.83,482.12,481.64,482.0,64733.0,474.0003,474.2856,473.8134,474.1676,64733.0
2024-03-28 15:30:00,482.03,482.16,481.48,481.59,91254.0,474.1971,474.325,473.656,473.7642,91254.0
2024-03-28 15:40:00,481.62,481.78,481.39,481.47,95801.0,473.7937,473.9511,473.5675,473.6462,95801.0
2024-03-28 15:50:00,481.48,481.77,480.57,480.62,376499.0,473.656,473.9413,472.7608,472.81,376499.0
2024-04-01 09:30:00,481.46,481.85,481.12,481.81,464156.0,473.6363,474.02,473.3019,473.9807,464156.0
2024-04-01 09:40:00,481.82,481.96,481.46,481.59,103861.0,473.9905,474.1282,473.6363,473.7642,103861.0
2024-04-01 09:50:00,481.6,481.81,481.53,481.69,60733.0,473.7741,473.9807,473.7052,473.8626,60733.0
2024-04-01 10:00:00,481.6,481.76,480.83,481.37,227417.0,473.7741,473.9315,473.0166,473.5478,227417.0
2024-04-01 10:10:00,481.36,481.57,480.59,480.69,94121.0,473.538,473.7446,472.7805,472.8789,94121.0
2024-04-01 10:20:00,480.65,480.89,480.52,480.65,115597.0,472.8395,473.0756,472.7116,472.8395,115597.0
2024-04-01 10:30:00,480.64,480.76,479.86,480.06,142257.0,472.8297,472.9477,472.0623,472.2591,142257.0
2024-04-01 10:40:00,480.03,480.35,479.97,480.16,175619.0,472.2296,472.5444,472.1706,472.3575,175619.0
2024-04-01 10:50:00,480.21,480.21,479.88,480.06,80699.0,472.4067,472.4067,472.082,472.2591,80699.0
2024-04-01 11:00:00,480.05,480.15,479.79,479.89,70024.0,472.2493,472.3476,471.9935,472.0919,70024.0
2024-04-01 11:10:00,479.86,479.89,479.26,479.4,82380.0,472.0623,472.0919,471.4721,471.6098,82380.0
2024-04-01 11:20:00,479.4,479.85,479.19,479.83,69505.0,471.6098,472.0525,471.4032,472.0328,69505.0
2024-04-01 11:30:00,479.82,479.82,479.46,479.49,41974.0,472.023,472.023,471.6688,471.6984,41974.0
2024-04-01 11:40:00,479.48,479.68,479.32,479.68,75656.0,471.6885,471.8853,471.5311,471.8853,75656.0
2024-04-01 11:50:00,479.66,479.66,478.93,478.95,71784.0,471.8656,471.8656,471.1475,471.1671,71784.0
2024-04-01 12:00:00,478.95,479.61,478.83,479.49,57041.0,471.1671,471.8164,471.0491,471.6984,57041.0
2024-04-01 12:10:00,479.5,479.72,479.41,479.58,57463.0,471.7082,471.9246,471.6197,471.7869,57463.0
2024-04-01 12:20:00,479.61,479.79,479.47,479.72,60510.0,471.8164,471.9935,471.6787,471.9246,60510.0
2024-04-01 12:30:00,479.77,479.94,479.73,479.8,43556.0,471.9738,472.141,471.9345,472.0033,43556.0
2024-04-01 12:40:00,479.86,479.96,479.76,479.87,43867.0,472.0623,472.1607,471.964,472.0722,43867.0
2024-04-01 12:50:00,479.86,479.95,479.67,479.68,51117.0,472.0623,472.1509,471.8754,471.8853,51117.0
2024-04-01 13:00:00,479.62,479.68,479.37,479.48,79209.0,471.8262,471.8853,471.5803,471.6885,79209.0
2024-04-01 13:10:00,479.49,479.58,479.27,479.28,59118.0,471.6984,471.7869,471.4819,471.4918,59118.0
2024-04-01 13:20:00,479.28,479.4,478.9,479.32,73640.0,471.4918,471.6098,471.1179,471.5311,73640.0
2024-04-01 13:30:00,479.38,479.48,479.19,479.33,55029.0,471.5901,471.6885,471.4032,471.541,55029.0
2024-04-01 13:40:00,479.32,479.64,479.29,479.5,38397.0,471.5311,471.8459,471.5016,471.7082,38397.0
2024-04-01 13:50:00,479.53,479.55,479.21,479.51,60119.0,471.7377,471.7574,471.4229,471.718,60119.0
2024-04-01 14:00:00,479.51,479.59,479.45,479.52,34236.0,471.718,471.7967,471.659,471.7279,34236.0
2024-04-01 14:10:00,479.5,479.63,479.29,479.61,72493.0,471.7082,471.8361,471.5016,471.8164,72493.0
2024-04-01 14:20:00,479.63,479.81,479.52,479.64,61335.0,471.8361,472.0132,471.7279,471.8459,61335.0
2024-04-01 14:30:00,479.68,479.85,479.65,479.83,30266.0,471.8853,472.0525,471.8558,472.0328,30266.0
2024-04-01 14:40:00,479.88,479.89,479.69,479.77,59786.0,472.082,472.0919,471.8951,471.9738,59786.0
2024-04-01 14:50:00,479.79,479.9,479.51,479.64,55882.0,471.9935,472.1017,471.718,471.8459,55882.0
2024-04-01 15:00:00,479.63,480.07,479.48,479.94,60896.0,471.8361,472.2689,471.6885,472.141,60896.0
2024-04-01 15:10:00,479.94,480.0,479.62,479.67,172833.0,472.141,472.2001,471.8262,471.8754,172833.0
2024-04-01 15:20:00,479.76,479.89,479.52,479.65,69595.0,471.964,472.0919,471.7279,471.8558,69595.0
2024-04-01 15:30:00,479.65,479.95,479.41,479.49,60550.0,471.8558,472.1509,471.6197,471.6984,60550.0
2024-04-01 15:40:00,479.58,479.93,479.56,479.66,102181.0,471.7869,472.1312,471.7672,471.8656,102181.0
2024-04-01 15:50:00,479.67,480.48,479.57,479.98,411141.0,471.8754,472.6723,471.7771,472.1804,411141.0
2024-04-02 09:30:00,476.33,476.51,475.61,475.66,375512.0,468.5897,468.7668,467.8814,467.9306,375512.0
2024-04-02 09:40:00,475.63,475.66,475.32,475.38,71757.0,467.9011,467.9306,467.5961,467.6551,71757.0
2024-04-02 09:50:00,475.35,475.65,475.04,475.65,163611.0,467.6256,467.9208,467.3207,467.9208,163611.0
2024-04-02 10:00:00,475.72,476.08,475.15,475.33,173904.0,467.9896,468.3438,467.4289,467.606,173904.0
2024-04-02 10:10:00,475.34,475.38,474.71,475.03,157584.0,467.6158,467.6551,466.996,467.3108,157584.0
2024-04-02 10:20:00,475.0,475.69,474.97,475.32,125120.0,467.2813,467.9601,467.2518,467.5961,125120.0
2024-04-02 10:30:00,475.31,475.61,475.13,475.48,90467.0,467.5863,467.8814,467.4092,467.7535,90467.0
2024-04-02 10:40:00,475.5,475.74,475.16,475.25,64788.0,467.7732,468.0093,467.4387,467.5273,64788.0
2024-04-02 10:50:00,475.3,475.38,474.96,475.12,72661.0,467.5764,467.6551,467.242,467.3994,72661.0
2024-04-02 11:00:00,475.12,475.46,475.06,475.39,48757.0,467.3994,467.7338,467.3403,467.665,48757.0
2024-04-02 11:10:00,475.46,475.88,475.44,475.85,53155.0,467.7338,468.147,467.7142,468.1175,53155.0
2024-04-02 11:20:00,475.89,475.92,475.65,475.74,30929.0,468.1569,468.1864,467.9208,468.0093,30929.0
2024-04-02 11:30:00,475.71,475.96,475.55,475.55,54388.0,467.9798,468.2257,467.8224,467.8224,54388.0
2024-04-02 11:40:00,475.56,475.75,475.42,475.43,77297.0,467.8322,468.0191,467.6945,467.7043,77297.0
2024-04-02 11:50:00,475.36,475.52,475.17,475.27,67072.0,467.6355,467.7929,467.4486,467.5469,67072.0
2024-04-02 12:00:00,475.26,475.44,475.17,475.31,37731.0,467.5371,467.7142,467.4486,467.5863,37731.0
2024-04-02 12:10:00,475.33,475.38,475.1,475.18,29092.0,467.606,467.6551,467.3797,467.4584,29092.0
2024-04-02 12:20:00,475.22,475.59,475.09,475.58,41997.0,467.4977,467.8617,467.3699,467.8519,41997.0
2024-04-02 12:30:00,475.53,475.75,475.45,475.69,29504.0,467.8027,468.0191,467.724,467.9601,29504.0
2024-04-02 12:40:00,475.74,476.09,475.57,476.0,46214.0,468.0093,468.3536,467.8421,468.2651,46214.0
2024-04-02 12:50:00,475.98,476.08,475.83,476.05,34043.0,468.2454,468.3438,468.0978,468.3143,34043.0
2024-04-02 13:00:00,476.08,476.2,475.98,475.99,44365.0,468.3438,468.4618,468.2454,468.2552,44365.0
2024-04-02 13:10:00,476.01,476.02,475.65,475.67,57337.0,468.2749,468.2847,467.9208,467.9404,57337.0
2024-04-02 13:20:00,475.67,475.82,475.62,475.8,38886.0,467.9404,468.088,467.8912,468.0683,38886.0
2024-04-02 13:30:00,475.8,475.84,475.57,475.69,46163.0,468.0683,468.1077,467.8421,467.9601,46163.0
2024-04-02 13:40:00,475.7,475.96,475.5,475.96,53042.0,467.9699,468.2257,467.7732,468.2257,53042.0
2024-04-02 13:50:00,475.95,476.02,475.78,475.86,51263.0,468.2159,468.2847,468.0486,468.1273,51263.0
2024-04-02 14:00:00,475.86,476.06,475.78,476.06,57694.0,468.1273,468.3241,468.0486,468.3241,57694.0
2024-04-02 14:10:00,476.05,476.1,475.92,476.09,42139.0,468.3143,468.3634,468.1864,468.3536,42139.0
2024-04-02 14:20:00,476.12,476.19,475.92,476.0,49206.0,468.3831,468.452,468.1864,468.2651,49206.0
2024-04-02 14:30:00,476.0,476.17,475.86,475.99,39294.0,468.2651,468.4323,468.1273,468.2552,39294.0
2024-04-02 14:40:00,476.01,476.21,475.79,475.88,53693.0,468.2749,468.4717,468.0585,468.147,53693.0
2024-04-02 14:50:00,475.89,476.11,475.86,475.89,39602.0,468.1569,468.3733,468.1273,468.1569,39602.0
2024-04-02 15:00:00,475.9,476.64,475.86,476.42,79960.0,468.1667,468.8947,468.1273,468.6782,79960.0
2024-04-02 15:10:00,476.44,476.5,475.97,475.98,60563.0,468.6979,468.7569,468.2356,468.2454,60563.0
2024-04-02 15:20:00,476.03,476.6,475.99,476.47,59680.0,468.2946,468.8553,468.2552,468.7274,59680.0
2024-04-02 15:30:00,476.52,476.88,476.35,476.79,72672.0,468.7766,469.1308,468.6094,469.0422,72672.0
2024-04-02 15:40:00,476.78,476.98,476.59,476.98,61316.0,469.0324,469.2291,468.8455,469.2291,61316.0
2024-04-02 15:50:00,476.99,476.99,476.61,476.88,552794.0,469.239,469.239,468.8652,469.1308,552794.0
2024-04-03 09:30:00,475.84,476.56,475.79,476.49,161554.0,468.1077,468.816,468.0585,468.7471,161554.0
2024-04-03 09:40:00,476.52,476.66,476.35,476.4,71744.0,468.7766,468.9143,468.6094,468.6586,71744.0
2024-04-03 09:50:00,476.45,476.65,476.3,476.44,81617.0,468.7078,468.9045,468.5602,468.6979,81617.0
2024-04-03 10:00:00,476.51,478.2,476.49,477.5,179319.0,468.7668,470.4293,468.7471,469.7407,179319.0
2024-04-03 10:10:00,477.45,478.39,477.45,478.33,105186.0,469.6915,470.6162,469.6915,470.5572,105186.0
2024-04-03 10:20:00,478.35,478.51,478.18,478.32,64860.0,470.5769,470.7343,470.4096,470.5474,64860.0
2024-04-03 10:30:00,478.31,478.57,478.19,478.29,69598.0,470.5375,470.7933,470.4195,470.5179,69598.0
2024-04-03 10:40:00,478.29,478.5,478.11,478.39,46859.0,470.5179,470.7244,470.3408,470.6162,46859.0
2024-04-03 10:50:00,478.4,478.71,478.4,478.55,1589459.0,470.6261,470.931,470.6261,470.7736,1589459.0
2024-04-03 11:00:00,478.57,478.74,478.51,478.71,76871.0,470.7933,470.9605,470.7343,470.931,76871.0
2024-04-03 11:10:00,478.71,478.81,478.52,478.67,55004.0,470.931,471.0294,470.7441,470.8917,55004.0
2024-04-03 11:20:00,478.68,478.8,478.65,478.68,45191.0,470.9015,471.0196,470.872,470.9015,45191.0
2024-04-03 11:30:00,478.69,478.77,478.56,478.62,40189.0,470.9114,470.9901,470.7835,470.8425,40189.0
2024-04-03 11:40:00,478.62,478.77,478.47,478.54,47577.0,470.8425,470.9901,470.6949,470.7638,47577.0
2024-04-03 11:50:00,478.54,478.56,478.02,478.11,90309.0,470.7638,470.7835,470.2522,470.3408,90309.0
2024-04-03 12:00:00,478.09,478.09,477.79,477.99,68071.0,470.3211,470.3211,470.026,470.2227,68071.0
2024-04-03 12:10:00,477.98,478.25,477.7,478.25,73094.0,470.2129,470.4785,469.9374,470.4785,73094.0
2024-04-03 12:20:00,478.27,478.52,478.21,478.52,61804.0,470.4982,470.7441,470.4392,470.7441,61804.0
2024-04-03 12:30:00,478.52,478.69,477.38,477.48,124599.0,470.7441,470.9114,469.6226,469.721,124599.0
2024-04-03 12:40:00,477.52,478.33,477.52,478.24,69839.0,469.7604,470.5572,469.7604,470.4687,69839.0
2024-04-03 12:50:00,478.17,478.57,478.16,478.21,51490.0,470.3998,470.7933,470.39,470.4392,51490.0
2024-04-03 13:00:00,478.26,478.45,478.21,478.37,41301.0,470.4883,470.6753,470.4392,470.5966,41301.0
2024-04-03 13:10:00,478.38,478.48,478.22,478.4,39896.0,470.6064,470.7048,470.449,470.6261,39896.0
2024-04-03 13:20:00,478.36,478.55,478.29,478.51,34166.0,470.5867,470.7736,470.5179,470.7343,34166.0
2024-04-03 13:30:00,478.53,478.56,478.28,478.3,30357.0,470.754,470.7835,470.508,470.5277,30357.0
2024-04-03 13:40:00,478.35,478.58,478.34,478.52,25080.0,470.5769,470.8031,470.567,470.7441,25080.0
2024-04-03 13:50:00,478.53,478.64,478.35,478.44,25809.0,470.754,470.8622,470.5769,470.6654,25809.0
2024-04-03 14:00:00,478.42,478.64,478.33,478.55,36804.0,470.6457,470.8622,470.5572,470.7736,36804.0
2024-04-03 14:10:00,478.56,478.63,478.16,478.35,59092.0,470.7835,470.8523,470.39,470.5769,59092.0
2024-04-03 14:20:00,478.39,478.39,478.08,478.11,32453.0,470.6162,470.6162,470.3113,470.3408,32453.0
2024-04-03 14:30:00,478.1,478.26,477.9,478.2,69577.0,470.3309,470.4883,470.1342,470.4293,69577.0
2024-04-03 14:40:00,478.2,478.3,477.98,477.98,36443.0,470.4293,470.5277,470.2129,470.2129,36443.0
2024-04-03 14:50:00,477.98,478.09,477.78,477.89,70675.0,470.2129,470.3211,470.0161,470.1244,70675.0
2024-04-03 15:00:00,477.89,477.93,477.68,477.76,54529.0,470.1244,470.1637,469.9178,469.9965,54529.0
2024-04-03 15:10:00,477.79,477.8,475.88,476.7,212780.0,470.026,470.0358,468.147,468.9537,212780.0
2024-04-03 15:20:00,476.73,476.83,476.26,476.58,91275.0,468.9832,469.0816,468.5208,468.8356,91275.0
2024-04-03 15:30:00,476.52,477.42,476.35,477.28,116181.0,468.7766,469.662,468.6094,469.5243,116181.0
2024-04-03 15:40:00,477.27,477.72,477.17,477.72,102702.0,469.5144,469.9571,469.4161,469.9571,102702.0
2024-04-03 15:50:00,477.68,477.7,477.05,477.37,612314.0,469.9178,469.9374,469.298,469.6128,612314.0
2024-04-04 09:30:00,481.2,481.33,480.65,480.74,295039.0,473.3806,473.5085,472.8395,472.928,295039.0
2024-04-04 09:40:00,480.73,481.0,480.68,480.83,122325.0,472.9182,473.1838,472.869,473.0166,122325.0
2024-04-04 09:50:00,480.85,480.86,480.32,480.54,69662.0,473.0363,473.0461,472.5149,472.7313,69662.0
2024-04-04 10:00:00,480.54,480.69,480.46,480.62,41350.0,472.7313,472.8789,472.6526,472.81,41350.0
2024-04-04 10:10:00,480.61,480.71,480.44,480.5,58495.0,472.8002,472.8985,472.6329,472.6919,58495.0
2024-04-04 10:20:00,480.47,480.68,480.24,480.59,67516.0,472.6624,472.869,472.4362,472.7805,67516.0
2024-04-04 10:30:00,480.61,480.63,480.31,480.48,45623.0,472.8002,472.8198,472.505,472.6723,45623.0
2024-04-04 10:40:00,480.47,480.64,480.43,480.58,50605.0,472.6624,472.8297,472.6231,472.7706,50605.0
2024-04-04 10:50:00,480.56,480.57,480.38,480.43,46885.0,472.751,472.7608,472.5739,472.6231,46885.0
2024-04-04 11:00:00,480.42,480.55,480.26,480.31,36360.0,472.6132,472.7411,472.4558,472.505,36360.0
2024-04-04 11:10:00,480.3,480.42,480.11,480.18,77453.0,472.4952,472.6132,472.3083,472.3771,77453.0
2024-04-04 11:20:00,480.15,480.45,480.15,480.44,46020.0,472.3476,472.6428,472.3476,472.6329,46020.0
2024-04-04 11:30:00,480.47,480.59,480.41,480.57,25575.0,472.6624,472.7805,472.6034,472.7608,25575.0
2024-04-04 11:40:00,480.58,480.79,480.58,480.69,43954.0,472.7706,472.9772,472.7706,472.8789,43954.0
2024-04-04 11:50:00,480.72,480.95,480.72,480.94,44425.0,472.9084,473.1346,472.9084,473.1248,44425.0
2024-04-04 12:00:00,480.94,481.48,480.85,481.38,94897.0,473.1248,473.656,473.0363,473.5576,94897.0
2024-04-04 12:10:00,481.42,481.46,481.14,481.14,32447.0,473.597,473.6363,473.3215,473.3215,32447.0
2024-04-04 12:20:00,481.14,481.23,481.07,481.15,16877.0,473.3215,473.4101,473.2527,473.3314,16877.0
2024-04-04 12:30:00,481.14,481.19,481.08,481.18,67359.0,473.3215,473.3707,473.2625,473.3609,67359.0
2024-04-04 12:40:00,481.19,481.22,481.06,481.13,35261.0,473.3707,473.4002,473.2428,473.3117,35261.0
2024-04-04 12:50:00,481.14,481.25,480.95,481.08,63424.0,473.3215,473.4298,473.1346,473.2625,63424.0
2024-04-04 13:00:00,481.07,481.09,480.88,481.06,20049.0,473.2527,473.2724,473.0658,473.2428,20049.0
2024-04-04 13:10:00,481.08,481.1,480.92,480.94,69565.0,473.2625,473.2822,473.1051,473.1248,69565.0
2024-04-04 13:20:00,480.96,480.96,480.82,480.84,40315.0,473.1445,473.1445,473.0067,473.0264,40315.0
2024-04-04 13:30:00,480.83,480.85,480.65,480.66,37573.0,473.0166,473.0363,472.8395,472.8493,37573.0
2024-04-04 13:40:00,480.67,480.67,479.99,480.19,58019.0,472.8592,472.8592,472.1902,472.387,58019.0
2024-04-04 13:50:00,480.19,480.27,479.48,479.64,78351.0,472.387,472.4657,471.6885,471.8459,78351.0
2024-04-04 14:00:00,479.63,479.63,478.43,478.43,144447.0,471.8361,471.8361,470.6556,470.6556,144447.0
2024-04-04 14:10:00,478.45,478.45,476.85,477.11,197990.0,470.6753,470.6753,469.1013,469.357,197990.0
2024-04-04 14:20:00,477.04,477.63,475.95,476.09,132182.0,469.2882,469.8686,468.2159,468.3536,132182.0
2024-04-04 14:30:00,476.07,476.07,474.61,475.79,279304.0,468.3339,468.3339,466.8977,468.0585,279304.0
2024-04-04 14:40:00,475.75,475.75,474.35,475.33,148829.0,468.0191,468.0191,466.6419,467.606,148829.0
2024-04-04 14:50:00,475.28,475.37,473.79,474.15,181139.0,467.5568,467.6453,466.091,466.4451,181139.0
2024-04-04 15:00:00,474.12,474.3,473.19,474.12,270268.0,466.4156,466.5927,465.5007,466.4156,270268.0
2024-04-04 15:10:00,474.04,474.04,472.93,473.16,194650.0,466.3369,466.3369,465.245,465.4712,194650.0
2024-04-04 15:20:00,473.07,473.63,472.11,472.14,270215.0,465.3827,465.9336,464.4383,464.4678,270215.0
2024-04-04 15:30:00,472.14,472.59,471.68,471.72,223923.0,464.4678,464.9105,464.0153,464.0546,223923.0
2024-04-04 15:40:00,471.77,472.42,471.27,472.38,214726.0,464.1038,464.7432,463.6119,464.7039,214726.0
2024-04-04 15:50:00,472.42,472.73,471.34,471.52,500201.0,464.7432,465.0482,463.6808,463.8579,500201.0
2024-04-05 09:30:00,472.85,473.49,472.42,472.63,306850.0,465.1663,465.7959,464.7432,464.9498,306850.0
2024-04-05 09:40:00,472.61,474.15,472.48,473.82,175451.0,464.9302,466.4451,464.8023,466.1205,175451.0
2024-04-05 09:50:00,473.78,474.62,473.71,474.2,142782.0,466.0811,466.9075,466.0123,466.4943,142782.0
2024-04-05 10:00:00,474.17,474.48,473.34,473.92,125835.0,466.4648,466.7698,465.6483,466.2189,125835.0
2024-04-05 10:10:00,473.99,474.64,473.71,474.15,70098.0,466.2877,466.9272,466.0123,466.4451,70098.0
2024-04-05 10:20:00,474.08,474.25,473.23,473.74,67695.0,466.3763,466.5435,465.5401,466.0418,67695.0
2024-04-05 10:30:00,473.78,474.59,473.54,474.16,69902.0,466.0811,466.878,465.845,466.455,69902.0
2024-04-05 10:40:00,474.2,475.19,474.11,475.16,72231.0,466.4943,467.4682,466.4058,467.4387,72231.0
2024-04-05 10:50:00,475.17,476.17,475.16,476.13,66867.0,467.4486,468.4323,467.4387,468.393,66867.0
2024-04-05 11:00:00,476.12,476.16,475.21,475.58,110370.0,468.3831,468.4225,467.4879,467.8519,110370.0
2024-04-05 11:10:00,475.55,475.79,474.68,475.18,121824.0,467.8224,468.0585,466.9665,467.4584,121824.0
2024-04-05 11:20:00,475.22,475.97,475.03,475.97,70642.0,467.4977,468.2356,467.3108,468.2356,70642.0
2024-04-05 11:30:00,475.95,476.27,475.71,476.21,85806.0,468.2159,468.5307,467.9798,468.4717,85806.0
2024-04-05 11:40:00,476.21,477.18,476.21,476.81,84299.0,468.4717,469.4259,468.4717,469.0619,84299.0
2024-04-05 11:50:00,476.83,477.66,476.81,477.4,98593.0,469.0816,469.8981,469.0619,469.6423,98593.0
2024-04-05 12:00:00,477.43,477.67,477.21,477.59,171321.0,469.6718,469.9079,469.4554,469.8292,171321.0
2024-04-05 12:10:00,477.59,477.94,477.53,477.76,161738.0,469.8292,470.1735,469.7702,469.9965,161738.0
2024-04-05 12:20:00,477.78,477.94,477.46,477.58,95656.0,470.0161,470.1735,469.7013,469.8194,95656.0
2024-04-05 12:30:00,477.6,477.79,477.1,477.79,106753.0,469.8391,470.026,469.3472,470.026,106753.0
2024-04-05 12:40:00,477.76,477.77,477.37,477.4,50892.0,469.9965,470.0063,469.6128,469.6423,50892.0
2024-04-05 12:50:00,477.44,478.33,477.43,478.25,54028.0,469.6817,470.5572,469.6718,470.4785,54028.0
2024-04-05 13:00:00,478.23,478.31,477.06,477.17,113949.0,470.4588,470.5375,469.3078,469.4161,113949.0
2024-04-05 13:10:00,477.2,477.38,476.78,476.87,59303.0,469.4456,469.6226,469.0324,469.1209,59303.0
2024-04-05 13:20:00,476.88,477.31,476.88,477.25,89704.0,469.1308,469.5538,469.1308,469.4948,89704.0
2024-04-05 13:30:00,477.28,477.55,477.1,477.12,42366.0,469.5243,469.7899,469.3472,469.3669,42366.0
2024-04-05 13:40:00,477.06,477.26,476.5,476.69,74511.0,469.3078,469.5046,468.7569,468.9439,74511.0
2024-04-05 13:50:00,476.66,476.84,475.58,475.91,109124.0,468.9143,469.0914,467.8519,468.1765,109124.0
2024-04-05 14:00:00,475.91,476.93,475.16,476.87,137383.0,468.1765,469.18,467.4387,469.1209,137383.0
2024-04-05 14:10:00,476.82,477.04,476.41,476.64,72595.0,469.0717,469.2882,468.6684,468.8947,72595.0
2024-04-05 14:20:00,476.71,477.26,475.89,475.9,111036.0,468.9635,469.5046,468.1569,468.1667,111036.0
2024-04-05 14:30:00,475.95,476.74,475.95,476.58,74113.0,468.2159,468.993,468.2159,468.8356,74113.0
2024-04-05 14:40:00,476.57,476.71,475.55,475.65,59874.0,468.8258,468.9635,467.8224,467.9208,59874.0
2024-04-05 14:50:00,475.67,475.99,475.39,475.99,82246.0,467.9404,468.2552,467.665,468.2552,82246.0
2024-04-05 15:00:00,475.99,476.43,475.8,476.05,90197.0,468.2552,468.6881,468.0683,468.3143,90197.0
2024-04-05 15:10:00,476.07,476.45,475.95,476.38,57038.0,468.3339,468.7078,468.2159,468.6389,57038.0
2024-04-05 15:20:00,476.35,476.35,475.94,476.22,91411.0,468.6094,468.6094,468.206,468.4815,91411.0
2024-04-05 15:30:00,476.21,477.04,476.12,476.47,84259.0,468.4717,469.2882,468.3831,468.7274,84259.0
2024-04-05 15:40:00,476.52,476.75,476.21,476.58,58144.0,468.7766,469.0029,468.4717,468.8356,58144.0
2024-04-05 15:50:00,476.56,477.27,476.46,476.46,208971.0,468.816,469.5144,468.7176,468.7176,208971.0
2024-04-08 09:30:00,477.15,477.35,476.3,476.33,283082.0,469.3964,469.5931,468.5602,468.5897,283082.0
2024-04-08 09:40:00,476.3,477.06,476.12,476.77,78327.0,468.5602,469.3078,468.3831,469.0226,78327.0
2024-04-08 09:50:00,476.82,477.05,476.5,476.84,67930.0,469.0717,469.298,468.7569,469.0914,67930.0
2024-04-08 10:00:00,476.85,476.9,476.29,476.67,90164.0,469.1013,469.1504,468.5504,468.9242,90164.0
2024-04-08 10:10:00,476.71,476.97,476.51,476.72,1184344.0,468.9635,469.2193,468.7668,468.9734,1184344.0
2024-04-08 10:20:00,476.72,477.54,476.7,477.47,83647.0,468.9734,469.78,468.9537,469.7112,83647.0
2024-04-08 10:30:00,477.5,478.02,477.48,477.78,71898.0,469.7407,470.2522,469.721,470.0161,71898.0
2024-04-08 10:40:00,477.79,477.86,477.51,477.86,34993.0,470.026,470.0948,469.7505,470.0948,34993.0
2024-04-08 10:50:00,477.89,478.07,477.79,477.93,59421.0,470.1244,470.3014,470.026,470.1637,59421.0
2024-04-08 11:00:00,477.99,478.05,477.34,477.7,56950.0,470.2227,470.2818,469.5833,469.9374,56950.0
2024-04-08 11:10:00,477.7,477.91,477.52,477.55,25193.0,469.9374,470.144,469.7604,469.7899,25193.0
2024-04-08 11:20:00,477.53,477.82,477.35,477.47,27783.0,469.7702,470.0555,469.5931,469.7112,27783.0
2024-04-08 11:30:00,477.45,477.45,476.59,477.09,63683.0,469.6915,469.6915,468.8455,469.3374,63683.0
2024-04-08 11:40:00,477.06,477.14,476.5,476.8,37575.0,469.3078,469.3865,468.7569,469.0521,37575.0
2024-04-08 11:50:00,476.79,476.9,476.36,476.76,58342.0,469.0422,469.1504,468.6192,469.0127,58342.0
2024-04-08 12:00:00,476.76,476.78,476.34,476.54,71735.0,469.0127,469.0324,468.5995,468.7963,71735.0
2024-04-08 12:10:00,476.53,476.62,476.14,476.42,34529.0,468.7865,468.875,468.4028,468.6782,34529.0
2024-04-08 12:20:00,476.42,476.7,475.97,476.64,90655.0,468.6782,468.9537,468.2356,468.8947,90655.0
2024-04-08 12:30:00,476.61,476.96,476.51,476.82,61741.0,468.8652,469.2095,468.7668,469.0717,61741.0
2024-04-08 12:40:00,476.76,477.19,476.73,476.96,68851.0,469.0127,469.4357,468.9832,469.2095,68851.0
2024-04-08 12:50:00,476.96,477.4,476.95,477.4,62253.0,469.2095,469.6423,469.1996,469.6423,62253.0
2024-04-08 13:00:00,477.4,477.41,477.08,477.15,45994.0,469.6423,469.6522,469.3275,469.3964,45994.0
2024-04-08 13:10:00,477.06,477.2,476.8,477.01,42652.0,469.3078,469.4456,469.0521,469.2587,42652.0
2024-04-08 13:20:00,477.01,477.24,476.9,477.24,100845.0,469.2587,469.4849,469.1504,469.4849,100845.0
2024-04-08 13:30:00,477.23,477.23,476.87,476.94,32817.0,469.4751,469.4751,469.1209,469.1898,32817.0
2024-04-08 13:40:00,476.94,477.03,476.68,476.81,36815.0,469.1898,469.2783,468.934,469.0619,36815.0
2024-04-08 13:50:00,476.8,477.35,476.75,477.25,36132.0,469.0521,469.5931,469.0029,469.4948,36132.0
2024-04-08 14:00:00,477.32,477.41,476.99,477.37,30698.0,469.5636,469.6522,469.239,469.6128,30698.0
2024-04-08 14:10:00,477.4,477.44,477.18,477.27,27979.0,469.6423,469.6817,469.4259,469.5144,27979.0
2024-04-08 14:20:00,477.26,477.37,476.96,477.16,36534.0,469.5046,469.6128,469.2095,469.4062,36534.0
2024-04-08 14:30:00,477.15,477.17,476.81,476.9,49848.0,469.3964,469.4161,469.0619,469.1504,49848.0
2024-04-08 14:40:00,476.9,477.05,476.7,477.03,24890.0,469.1504,469.298,468.9537,469.2783,24890.0
2024-04-08 14:50:00,477.03,477.24,476.86,477.24,30197.0,469.2783,469.4849,469.1111,469.4849,30197.0
2024-04-08 15:00:00,477.27,477.33,476.78,477.11,55663.0,469.5144,469.5735,469.0324,469.357,55663.0
2024-04-08 15:10:00,477.11,477.23,476.97,477.12,33476.0,469.357,469.4751,469.2193,469.3669,33476.0
2024-04-08 15:20:00,477.15,477.25,476.88,477.25,54009.0,469.3964,469.4948,469.1308,469.4948,54009.0
2024-04-08 15:30:00,477.22,477.62,477.03,477.08,109709.0,469.4652,469.8587,469.2783,469.3275,109709.0
2024-04-08 15:40:00,477.08,477.1,476.52,476.9,83060.0,469.3275,469.3472,468.7766,469.1504,83060.0
2024-04-08 15:50:00,476.86,476.89,476.3,476.71,236772.0,469.1111,469.1406,468.5602,468.9635,236772.0
2024-04-09 09:30:00,478.38,478.6,477.77,478.25,187507.0,470.6064,470.8228,470.0063,470.4785,187507.0
2024-04-09 09:40:00,478.27,478.33,477.08,477.1,98027.0,470.4982,470.5572,469.3275,469.3472,98027.0
2024-04-09 09:50:00,477.1,477.17,476.81,476.9,104798.0,469.3472,469.4161,469.0619,469.1504,104798.0
2024-04-09 10:00:00,476.9,477.15,476.71,476.87,56922.0,469.1504,469.3964,468.9635,469.1209,56922.0
2024-04-09 10:10:00,476.85,477.24,476.7,477.0,741176.0,469.1013,469.4849,468.9537,469.2488,741176.0
2024-04-09 10:20:00,476.99,477.1,475.56,475.7,74074.0,469.239,469.3472,467.8322,467.9699,74074.0
2024-04-09 10:30:00,475.72,475.72,473.97,474.04,168086.0,467.9896,467.9896,466.2681,466.3369,168086.0
2024-04-09 10:40:00,474.1,474.28,472.82,472.98,162746.0,466.3959,466.573,465.1367,465.2941,162746.0
2024-04-09 10:50:00,472.94,473.84,472.74,473.81,165896.0,465.2548,466.1402,465.058,466.1107,165896.0
2024-04-09 11:00:00,473.74,474.37,473.52,474.22,110434.0,466.0418,466.6616,465.8254,466.514,110434.0
2024-04-09 11:10:00,474.15,474.72,473.85,474.66,90213.0,466.4451,467.0059,466.15,466.9468,90213.0
2024-04-09 11:20:00,474.66,474.69,474.12,474.19,57718.0,466.9468,466.9764,466.4156,466.4845,57718.0
2024-04-09 11:30:00,474.26,474.41,473.99,474.14,53529.0,466.5533,466.7009,466.2877,466.4353,53529.0
2024-04-09 11:40:00,474.15,475.27,474.13,475.18,100876.0,466.4451,467.5469,466.4255,467.4584,100876.0
2024-04-09 11:50:00,475.18,475.19,474.8,475.04,73584.0,467.4584,467.4682,467.0846,467.3207,73584.0
2024-04-09 12:00:00,474.97,475.45,474.96,475.28,74428.0,467.2518,467.724,467.242,467.5568,74428.0
2024-04-09 12:10:00,475.27,475.75,475.22,475.45,61173.0,467.5469,468.0191,467.4977,467.724,61173.0
2024-04-09 12:20:00,475.46,475.67,475.39,475.41,40557.0,467.7338,467.9404,467.665,467.6847,40557.0
2024-04-09 12:30:00,475.41,475.86,475.41,475.78,31241.0,467.6847,468.1273,467.6847,468.0486,31241.0
2024-04-09 12:40:00,475.66,475.81,475.4,475.56,42640.0,467.9306,468.0782,467.6748,467.8322,42640.0
2024-04-09 12:50:00,475.55,475.62,474.79,474.96,77108.0,467.8224,467.8912,467.0747,467.242,77108.0
2024-04-09 13:00:00,474.94,475.58,474.79,475.56,65183.0,467.2223,467.8519,467.0747,467.8322,65183.0
2024-04-09 13:10:00,475.54,475.59,475.17,475.36,65856.0,467.8125,467.8617,467.4486,467.6355,65856.0
2024-04-09 13:20:00,475.39,475.75,475.17,475.27,38070.0,467.665,468.0191,467.4486,467.5469,38070.0
2024-04-09 13:30:00,475.33,475.6,475.22,475.6,47025.0,467.606,467.8716,467.4977,467.8716,47025.0
2024-04-09 13:40:00,475.6,475.72,474.96,475.0,52859.0,467.8716,467.9896,467.242,467.2813,52859.0
2024-04-09 13:50:00,475.03,475.29,474.86,474.86,32786.0,467.3108,467.5666,467.1436,467.1436,32786.0
2024-04-09 14:00:00,474.86,475.2,474.47,475.18,41130.0,467.1436,467.4781,466.7599,467.4584,41130.0
2024-04-09 14:10:00,475.17,475.3,474.96,475.23,57927.0,467.4486,467.5764,467.242,467.5076,57927.0
2024-04-09 14:20:00,475.26,475.39,474.73,474.86,60711.0,467.5371,467.665,467.0157,467.1436,60711.0
2024-04-09 14:30:00,474.87,475.04,474.59,474.72,37377.0,467.1534,467.3207,466.878,467.0059,37377.0
2024-04-09 14:40:00,474.69,474.89,474.55,474.61,41597.0,466.9764,467.1731,466.8386,466.8977,41597.0
2024-04-09 14:50:00,474.5,474.98,474.5,474.71,36670.0,466.7894,467.2616,466.7894,466.996,36670.0
2024-04-09 15:00:00,474.63,474.66,474.04,474.18,49332.0,466.9173,466.9468,466.3369,466.4746,49332.0
2024-04-09 15:10:00,474.14,474.93,473.98,474.92,36706.0,466.4353,467.2125,466.2779,467.2026,36706.0
2024-04-09 15:20:00,474.89,476.62,474.88,476.56,98391.0,467.1731,468.875,467.1633,468.816,98391.0
2024-04-09 15:30:00,476.59,477.01,475.88,475.88,109511.0,468.8455,469.2587,468.147,468.147,109511.0
2024-04-09 15:40:00,475.92,476.2,475.58,476.03,103032.0,468.1864,468.4618,467.8519,468.2946,103032.0
2024-04-09 15:50:00,476.04,477.41,475.79,477.31,275232.0,468.3044,469.6522,468.0585,469.5538,275232.0
2024-04-10 09:30:00,471.91,472.32,471.26,471.96,330826.0,464.2415,464.6449,463.6021,464.2907,330826.0
2024-04-10 09:40:00,471.88,472.56,471.18,471.29,180430.0,464.212,464.881,463.5234,463.6316,180430.0
2024-04-10 09:50:00,471.3,472.84,471.28,472.25,157498.0,463.6414,465.1564,463.6218,464.576,157498.0
2024-04-10 10:00:00,472.35,473.07,471.93,472.85,92669.0,464.6744,465.3827,464.2612,465.1663,92669.0
2024-04-10 10:10:00,472.77,473.36,472.19,473.23,138986.0,465.0876,465.668,464.517,465.5401,138986.0
2024-04-10 10:20:00,473.18,473.42,472.91,473.11,73306.0,465.4909,465.727,465.2253,465.422,73306.0
2024-04-10 10:30:00,473.06,474.39,472.96,474.21,122776.0,465.3728,466.6812,465.2745,466.5042,122776.0
2024-04-10 10:40:00,474.23,474.26,473.17,473.42,89515.0,466.5238,466.5533,465.4811,465.727,89515.0
2024-04-10 10:50:00,473.43,473.57,472.39,472.79,60339.0,465.7368,465.8746,464.7137,465.1072,60339.0
2024-04-10 11:00:00,472.84,472.88,472.25,472.49,268037.0,465.1564,465.1958,464.576,464.8121,268037.0
2024-04-10 11:10:00,472.47,472.47,471.94,472.08,208691.0,464.7924,464.7924,464.271,464.4088,208691.0
2024-04-10 11:20:00,472.08,472.86,472.08,472.86,74114.0,464.4088,465.1761,464.4088,465.1761,74114.0
2024-04-10 11:30:00,472.87,472.9,471.88,471.93,88041.0,465.1859,465.2154,464.212,464.2612,88041.0
2024-04-10 11:40:00,471.97,471.97,471.53,471.73,46473.0,464.3006,464.3006,463.8677,464.0645,46473.0
2024-04-10 11:50:00,471.74,471.91,471.62,471.8,61218.0,464.0743,464.2415,463.9562,464.1333,61218.0
2024-04-10 12:00:00,471.84,472.21,471.6,471.84,36107.0,464.1727,464.5367,463.9366,464.1727,36107.0
2024-04-10 12:10:00,471.91,471.94,471.5,471.61,37671.0,464.2415,464.271,463.8382,463.9464,37671.0
2024-04-10 12:20:00,471.71,472.02,471.5,471.87,53140.0,464.0448,464.3497,463.8382,464.2022,53140.0
2024-04-10 12:30:00,471.88,472.24,471.73,472.06,45182.0,464.212,464.5662,464.0645,464.3891,45182.0
2024-04-10 12:40:00,472.01,472.14,471.8,472.08,34395.0,464.3399,464.4678,464.1333,464.4088,34395.0
2024-04-10 12:50:00,472.08,472.69,471.93,472.56,172579.0,464.4088,465.0089,464.2612,464.881,172579.0
2024-04-10 13:00:00,472.64,472.83,470.7,470.73,161390.0,464.9597,465.1466,463.0512,463.0807,161390.0
2024-04-10 13:10:00,470.74,472.05,470.67,472.0,120154.0,463.0905,464.3793,463.0217,464.3301,120154.0
2024-04-10 13:20:00,471.98,473.46,471.9,472.28,210372.0,464.3104,465.7663,464.2317,464.6055,210372.0
2024-04-10 13:30:00,472.25,472.63,470.95,471.12,145080.0,464.576,464.9498,463.2971,463.4644,145080.0
2024-04-10 13:40:00,471.09,471.69,470.84,471.6,117607.0,463.4349,464.0251,463.1889,463.9366,117607.0
2024-04-10 13:50:00,471.56,473.24,471.19,472.3,201747.0,463.8972,465.5499,463.5332,464.6252,201747.0
2024-04-10 14:00:00,472.31,472.9,471.7,472.53,180781.0,464.635,465.2154,464.0349,464.8515,180781.0
2024-04-10 14:10:00,472.48,473.03,471.96,472.18,103937.0,464.8023,465.3433,464.2907,464.5071,103937.0
2024-04-10 14:20:00,472.26,472.63,471.58,471.66,89816.0,464.5858,464.9498,463.9169,463.9956,89816.0
2024-04-10 14:30:00,471.63,472.35,471.5,472.3,89087.0,463.9661,464.6744,463.8382,464.6252,89087.0
2024-04-10 14:40:00,472.25,472.52,472.07,472.38,67888.0,464.576,464.8416,464.3989,464.7039,67888.0
2024-04-10 14:50:00,472.33,472.58,471.12,471.14,105197.0,464.6547,464.9006,463.4644,463.484,105197.0
2024-04-10 15:00:00,471.15,471.7,471.0,471.7,107333.0,463.4939,464.0349,463.3463,464.0349,107333.0
2024-04-10 15:10:00,471.72,472.81,471.66,472.71,137408.0,464.0546,465.1269,463.9956,465.0285,137408.0
2024-04-10 15:20:00,472.73,473.39,472.59,472.64,137201.0,465.0482,465.6975,464.9105,464.9597,137201.0
2024-04-10 15:30:00,472.67,472.73,471.89,471.95,97767.0,464.9892,465.0482,464.2219,464.2809,97767.0
2024-04-10 15:40:00,472.03,473.3,471.99,473.05,101918.0,464.3596,465.6089,464.3202,465.363,101918.0
2024-04-10 15:50:00,473.02,473.34,472.49,472.68,308353.0,465.3335,465.6483,464.8121,464.999,308353.0
2024-04-11 09:30:00,473.98,474.12,472.88,472.89,177376.0,466.2779,466.4156,465.1958,465.2056,177376.0
2024-04-11 09:40:00,472.93,473.31,472.55,472.9,101041.0,465.245,465.6188,464.8711,465.2154,101041.0
2024-04-11 09:50:00,472.81,473.35,472.71,472.89,57004.0,465.1269,465.6581,465.0285,465.2056,57004.0
2024-04-11 10:00:00,473.03,473.03,471.55,471.73,109598.0,465.3433,465.3433,463.8874,464.0645,109598.0
2024-04-11 10:10:00,471.83,471.83,470.67,470.91,72600.0,464.1628,464.1628,463.0217,463.2578,72600.0
2024-04-11 10:20:00,470.84,471.5,470.84,471.15,1020796.0,463.1889,463.8382,463.1889,463.4939,1020796.0
2024-04-11 10:30:00,471.19,471.92,471.01,471.84,99934.0,463.5332,464.2514,463.3562,464.1727,99934.0
2024-04-11 10:40:00,471.85,472.24,471.73,472.0,116614.0,464.1825,464.5662,464.0645,464.3301,116614.0
2024-04-11 10:50:00,472.0,472.15,471.64,471.67,62058.0,464.3301,464.4776,463.9759,464.0054,62058.0
2024-04-11 11:00:00,471.74,472.32,471.64,471.79,45685.0,464.0743,464.6449,463.9759,464.1235,45685.0
2024-04-11 11:10:00,471.89,472.52,471.82,472.18,27676.0,464.2219,464.8416,464.153,464.5071,27676.0
2024-04-11 11:20:00,472.17,472.61,471.97,472.02,34297.0,464.4973,464.9302,464.3006,464.3497,34297.0
2024-04-11 11:30:00,472.03,472.6,471.91,472.53,103473.0,464.3596,464.9203,464.2415,464.8515,103473.0
2024-04-11 11:40:00,472.53,472.9,472.32,472.68,42834.0,464.8515,465.2154,464.6449,464.999,42834.0
2024-04-11 11:50:00,472.68,473.73,472.68,473.63,42218.0,464.999,466.032,464.999,465.9336,42218.0
2024-04-11 12:00:00,473.65,473.76,473.29,473.31,42925.0,465.9533,466.0615,465.5991,465.6188,42925.0
2024-04-11 12:10:00,473.32,473.62,473.24,473.61,135286.0,465.6286,465.9237,465.5499,465.9139,135286.0
2024-04-11 12:20:00,473.59,473.82,473.16,473.16,30980.0,465.8942,466.1205,465.4712,465.4712,30980.0
2024-04-11 12:30:00,473.18,473.57,473.1,473.35,34122.0,465.4909,465.8746,465.4122,465.6581,34122.0
2024-04-11 12:40:00,473.34,473.87,473.33,473.85,16433.0,465.6483,466.1697,465.6385,466.15,16433.0
2024-04-11 12:50:00,473.92,473.92,473.49,473.6,39355.0,466.2189,466.2189,465.7959,465.9041,39355.0
2024-04-11 13:00:00,473.61,475.03,473.25,474.77,129460.0,465.9139,467.3108,465.5598,467.0551,129460.0
2024-04-11 13:10:00,474.81,475.65,474.81,475.61,63931.0,467.0944,467.9208,467.0944,467.8814,63931.0
2024-04-11 13:20:00,475.61,476.0,475.42,475.65,113107.0,467.8814,468.2651,467.6945,467.9208,113107.0
2024-04-11 13:30:00,475.72,475.93,475.38,475.38,53644.0,467.9896,468.1962,467.6551,467.6551,53644.0
2024-04-11 13:40:00,475.4,476.03,475.16,476.03,101391.0,467.6748,468.2946,467.4387,468.2946,101391.0
2024-04-11 13:50:00,476.06,476.21,475.81,476.12,55981.0,468.3241,468.4717,468.0782,468.3831,55981.0
2024-04-11 14:00:00,476.13,477.25,476.05,477.0,118468.0,468.393,469.4948,468.3143,469.2488,118468.0
2024-04-11 14:10:00,477.0,477.04,476.72,476.77,63711.0,469.2488,469.2882,468.9734,469.0226,63711.0
2024-04-11 14:20:00,476.73,477.25,476.71,477.07,29354.0,468.9832,469.4948,468.9635,469.3177,29354.0
2024-04-11 14:30:00,477.18,477.43,476.98,477.38,69413.0,469.4259,469.6718,469.2291,469.6226,69413.0
2024-04-11 14:40:00,477.41,477.43,476.88,476.9,51274.0,469.6522,469.6718,469.1308,469.1504,51274.0
2024-04-11 14:50:00,477.0,477.06,476.64,476.77,61355.0,469.2488,469.3078,468.8947,469.0226,61355.0
2024-04-11 15:00:00,476.73,477.2,476.73,477.03,59492.0,468.9832,469.4456,468.9832,469.2783,59492.0
2024-04-11 15:10:00,477.05,477.14,476.58,476.66,62097.0,469.298,469.3865,468.8356,468.9143,62097.0
2024-04-11 15:20:00,476.68,477.01,476.61,476.93,40140.0,468.934,469.2587,468.8652,469.18,40140.0
2024-04-11 15:30:00,476.92,477.0,476.75,476.96,63109.0,469.1701,469.2488,469.0029,469.2095,63109.0
2024-04-11 15:40:00,476.98,477.33,476.88,476.9,68071.0,469.2291,469.5735,469.1308,469.1504,68071.0
2024-04-11 15:50:00,476.89,476.89,476.07,476.13,289264.0,469.1406,469.1406,468.3339,468.393,289264.0
2024-04-12 09:30:00,472.77,473.65,472.5,473.48,172257.0,465.0876,465.9533,464.8219,465.786,172257.0
2024-04-12 09:40:00,473.44,474.05,473.26,473.61,64989.0,465.7467,466.3468,465.5696,465.9139,64989.0
2024-04-12 09:50:00,473.66,473.9,473.12,473.66,51579.0,465.9631,466.1992,465.4319,465.9631,51579.0
2024-04-12 10:00:00,473.69,473.69,472.2,472.44,294371.0,465.9926,465.9926,464.5268,464.7629,294371.0
2024-04-12 10:10:00,472.52,472.9,472.03,472.73,51261.0,464.8416,465.2154,464.3596,465.0482,51261.0
2024-04-12 10:20:00,472.71,472.87,472.19,472.27,51419.0,465.0285,465.1859,464.517,464.5957,51419.0
2024-04-12 10:30:00,472.2,472.5,471.27,471.49,93157.0,464.5268,464.8219,463.6119,463.8284,93157.0
2024-04-12 10:40:00,471.5,471.6,470.98,471.07,113018.0,463.8382,463.9366,463.3266,463.4152,113018.0
2024-04-12 10:50:00,471.05,471.39,470.6,470.85,119187.0,463.3955,463.73,462.9528,463.1988,119187.0
2024-04-12 11:00:00,470.82,471.55,470.78,471.04,109927.0,463.1692,463.8874,463.1299,463.3857,109927.0
2024-04-12 11:10:00,471.02,471.81,470.95,471.76,89251.0,463.366,464.1432,463.2971,464.094,89251.0
2024-04-12 11:20:00,471.77,471.98,471.42,471.98,61392.0,464.1038,464.3104,463.7595,464.3104,61392.0
2024-04-12 11:30:00,472.01,472.43,471.87,471.89,59663.0,464.3399,464.7531,464.2022,464.2219,59663.0
2024-04-12 11:40:00,471.94,472.43,471.62,472.31,75998.0,464.271,464.7531,463.9562,464.635,75998.0
2024-04-12 11:50:00,472.4,472.41,471.8,471.9,57342.0,464.7236,464.7334,464.1333,464.2317,57342.0
2024-04-12 12:00:00,471.91,471.98,471.47,471.63,67532.0,464.2415,464.3104,463.8087,463.9661,67532.0
2024-04-12 12:10:00,471.65,471.7,470.4,470.43,153510.0,463.9858,464.0349,462.7561,462.7856,153510.0
2024-04-12 12:20:00,470.44,471.08,470.36,470.42,242506.0,462.7954,463.425,462.7167,462.7757,242506.0
2024-04-12 12:30:00,470.42,470.59,469.29,469.58,193334.0,462.7757,462.943,461.6641,461.9494,193334.0
2024-04-12 12:40:00,469.58,469.72,469.2,469.25,161976.0,461.9494,462.0871,461.5756,461.6248,161976.0
2024-04-12 12:50:00,469.26,469.71,469.26,469.27,114789.0,461.6346,462.0773,461.6346,461.6444,114789.0
2024-04-12 13:00:00,469.27,469.49,468.78,468.96,118235.0,461.6444,461.8609,461.1624,461.3395,118235.0
2024-04-12 13:10:00,468.99,469.73,468.98,469.14,111044.0,461.369,462.097,461.3591,461.5165,111044.0
2024-04-12 13:20:00,469.15,469.15,468.27,468.5,105286.0,461.5264,461.5264,460.6607,460.8869,105286.0
2024-04-12 13:30:00,468.46,468.46,468.12,468.4,90990.0,460.8476,460.8476,460.5131,460.7886,90990.0
2024-04-12 13:40:00,468.4,469.8,468.4,469.57,166235.0,460.7886,462.1658,460.7886,461.9396,166235.0
2024-04-12 13:50:00,469.59,469.86,469.18,469.21,141113.0,461.9592,462.2248,461.5559,461.5854,141113.0
2024-04-12 14:00:00,469.19,470.02,468.71,469.83,204673.0,461.5657,462.3822,461.0935,462.1953,204673.0
2024-04-12 14:10:00,469.81,470.04,469.49,469.63,90829.0,462.1757,462.4019,461.8609,461.9986,90829.0
2024-04-12 14:20:00,469.65,469.83,469.01,469.34,79370.0,462.0183,462.1953,461.3887,461.7133,79370.0
2024-04-12 14:30:00,469.36,469.39,468.52,468.6,92511.0,461.733,461.7625,460.9066,460.9853,92511.0
2024-04-12 14:40:00,468.61,469.15,468.42,468.57,115725.0,460.9952,461.5264,460.8082,460.9558,115725.0
2024-04-12 14:50:00,468.59,469.08,468.34,468.36,92547.0,460.9755,461.4575,460.7295,460.7492,92547.0
2024-04-12 15:00:00,468.37,468.65,468.04,468.35,117258.0,460.7591,461.0345,460.4344,460.7394,117258.0
2024-04-12 15:10:00,468.36,468.56,467.91,468.37,144829.0,460.7492,460.946,460.3065,460.7591,144829.0
2024-04-12 15:20:00,468.37,468.82,468.27,468.28,94785.0,460.7591,461.2017,460.6607,460.6705,94785.0
2024-04-12 15:30:00,468.29,468.9,468.06,468.1,104088.0,460.6804,461.2804,460.4541,460.4934,104088.0
2024-04-12 15:40:00,468.13,469.53,468.13,469.4,197713.0,460.523,461.9002,460.523,461.7723,197713.0
2024-04-12 15:50:00,469.42,469.59,468.65,469.51,584837.0,461.792,461.9592,461.0345,461.8805,584837.0
2024-04-15 09:30:00,473.47,473.59,472.65,473.04,404554.0,465.7762,465.8942,464.9695,465.3532,404554.0
2024-04-15 09:40:00,473.09,473.57,472.7,473.06,220223.0,465.4024,465.8746,465.0187,465.3728,220223.0
2024-04-15 09:50:00,473.07,473.38,472.92,473.24,116091.0,465.3827,465.6876,465.2351,465.5499,116091.0
2024-04-15 10:00:00,473.24,473.35,471.57,471.57,202878.0,465.5499,465.6581,463.9071,463.9071,202878.0
2024-04-15 10:10:00,471.51,471.89,470.53,471.61,284549.0,463.848,464.2219,462.884,463.9464,284549.0
2024-04-15 10:20:00,471.61,471.65,470.77,471.11,159897.0,463.9464,463.9858,463.1201,463.4545,159897.0
2024-04-15 10:30:00,471.12,471.49,470.1,470.28,139156.0,463.4644,463.8284,462.4609,462.638,139156.0
2024-04-15 10:40:00,470.34,470.88,470.15,470.81,138303.0,462.697,463.2283,462.5101,463.1594,138303.0
2024-04-15 10:50:00,470.82,470.82,469.71,469.71,153592.0,463.1692,463.1692,462.0773,462.0773,153592.0
2024-04-15 11:00:00,469.76,470.08,469.53,469.77,166072.0,462.1265,462.4413,461.9002,462.1363,166072.0
2024-04-15 11:10:00,469.75,470.14,469.63,469.82,82578.0,462.1166,462.5003,461.9986,462.1855,82578.0
2024-04-15 11:20:00,469.74,470.22,469.5,470.19,68692.0,462.1068,462.579,461.8707,462.5495,68692.0
2024-04-15 11:30:00,470.24,470.86,470.14,470.58,155615.0,462.5987,463.2086,462.5003,462.9331,155615.0
2024-04-15 11:40:00,470.61,470.83,470.24,470.28,54254.0,462.9627,463.1791,462.5987,462.638,54254.0
2024-04-15 11:50:00,470.32,471.13,470.29,470.86,122131.0,462.6774,463.4742,462.6479,463.2086,122131.0
2024-04-15 12:00:00,470.86,471.12,470.75,471.06,43114.0,463.2086,463.4644,463.1004,463.4053,43114.0
2024-04-15 12:10:00,471.08,471.13,470.25,470.27,50289.0,463.425,463.4742,462.6085,462.6282,50289.0
2024-04-15 12:20:00,470.31,470.46,469.09,469.3,85481.0,462.6675,462.8151,461.4674,461.6739,85481.0
2024-04-15 12:30:00,469.23,469.26,468.44,468.62,81520.0,461.6051,461.6346,460.8279,461.005,81520.0
2024-04-15 12:40:00,468.64,468.94,468.29,468.53,212928.0,461.0247,461.3198,460.6804,460.9165,212928.0
2024-04-15 12:50:00,468.52,468.89,468.43,468.8,52786.0,460.9066,461.2706,460.8181,461.1821,52786.0
2024-04-15 13:00:00,468.78,469.23,468.37,469.08,61933.0,461.1624,461.6051,460.7591,461.4575,61933.0
2024-04-15 13:10:00,469.11,469.11,467.44,467.48,101796.0,461.487,461.487,459.8442,459.8835,101796.0
2024-04-15 13:20:00,467.49,467.53,465.56,465.56,257428.0,459.8934,459.9327,457.9947,457.9947,257428.0
2024-04-15 13:30:00,465.6,465.81,464.64,464.87,414834.0,458.0341,458.2407,457.0897,457.3159,414834.0
2024-04-15 13:40:00,464.89,465.64,464.43,464.59,235118.0,457.3356,458.0734,456.8831,457.0405,235118.0
2024-04-15 13:50:00,464.59,465.6,464.14,465.44,255915.0,457.0405,458.0341,456.5978,457.8767,255915.0
2024-04-15 14:00:00,465.38,465.45,464.52,464.69,172359.0,457.8176,457.8865,456.9716,457.1389,172359.0
2024-04-15 14:10:00,464.66,464.7,463.95,464.49,229627.0,457.1093,457.1487,456.4109,456.9421,229627.0
2024-04-15 14:20:00,464.46,464.68,463.9,464.24,123282.0,456.9126,457.129,456.3617,456.6962,123282.0
2024-04-15 14:30:00,464.22,465.5,464.1,464.79,235582.0,456.6765,457.9357,456.5584,457.2372,235582.0
2024-04-15 14:40:00,464.8,465.17,464.06,464.09,104876.0,457.2471,457.6111,456.5191,456.5486,104876.0
2024-04-15 14:50:00,464.18,464.55,463.62,464.28,93648.0,456.6371,457.0011,456.0862,456.7355,93648.0
2024-04-15 15:00:00,464.26,464.37,463.43,463.9,129735.0,456.7158,456.8241,455.8993,456.3617,129735.0
2024-04-15 15:10:00,463.92,464.0,462.85,462.92,115428.0,456.3814,456.4601,455.3288,455.3976,115428.0
2024-04-15 15:20:00,462.96,464.0,462.92,463.5,154190.0,455.437,456.4601,455.3976,455.9682,154190.0
2024-04-15 15:30:00,463.47,464.36,463.47,464.1,134822.0,455.9387,456.8142,455.9387,456.5584,134822.0
2024-04-15 15:40:00,464.08,464.33,463.45,464.28,129633.0,456.5388,456.7847,455.919,456.7355,129633.0
2024-04-15 15:50:00,464.26,464.3,463.62,463.65,355709.0,456.7158,456.7552,456.0862,456.1158,355709.0
2024-04-16 09:30:00,464.05,464.3,462.89,463.38,275730.0,456.5093,456.7552,455.3681,455.8501,275730.0
2024-04-16 09:40:00,463.29,463.34,462.26,462.66,115016.0,455.7616,455.8108,454.7483,455.1418,115016.0
2024-04-16 09:50:00,462.68,464.09,462.67,463.62,143429.0,455.1615,456.5486,455.1517,456.0862,143429.0
2024-04-16 10:00:00,463.62,463.85,463.0,463.76,68277.0,456.0862,456.3125,455.4763,456.224,68277.0
2024-04-16 10:10:00,463.73,464.33,463.53,463.8,59892.0,456.1945,456.7847,455.9977,456.2633,59892.0
2024-04-16 10:20:00,463.98,464.03,462.47,462.47,65640.0,456.4404,456.4896,454.9549,454.9549,65640.0
2024-04-16 10:30:00,462.43,462.74,461.78,462.17,178073.0,454.9156,455.2205,454.2761,454.6598,178073.0
2024-04-16 10:40:00,462.17,462.99,462.07,462.74,76705.0,454.6598,455.4665,454.5614,455.2205,76705.0
2024-04-16 10:50:00,462.67,462.67,462.18,462.37,49191.0,455.1517,455.1517,454.6696,454.8566,49191.0
2024-04-16 11:00:00,462.37,463.06,462.18,462.94,84282.0,454.8566,455.5353,454.6696,455.4173,84282.0
2024-04-16 11:10:00,462.97,463.29,462.67,462.82,57146.0,455.4468,455.7616,455.1517,455.2992,57146.0
2024-04-16 11:20:00,462.78,463.51,462.67,463.37,85997.0,455.2599,455.978,455.1517,455.8403,85997.0
2024-04-16 11:30:00,463.33,463.4,462.9,463.07,44629.0,455.801,455.8698,455.3779,455.5452,44629.0
2024-04-16 11:40:00,463.1,463.79,463.08,463.43,48372.0,455.5747,456.2535,455.555,455.8993,48372.0
2024-04-16 11:50:00,463.56,464.43,463.38,463.45,60116.0,456.0272,456.8831,455.8501,455.919,60116.0
2024-04-16 12:00:00,463.42,463.75,462.76,463.65,63055.0,455.8895,456.2141,455.2402,456.1158,63055.0
2024-04-16 12:10:00,463.67,463.94,463.42,463.8,143119.0,456.1354,456.401,455.8895,456.2633,143119.0
2024-04-16 12:20:00,463.78,464.1,463.58,463.58,28805.0,456.2436,456.5584,456.0469,456.0469,28805.0
2024-04-16 12:30:00,463.75,464.0,463.46,463.6,49390.0,456.2141,456.4601,455.9288,456.0666,49390.0
2024-04-16 12:40:00,463.62,464.03,463.39,464.03,43820.0,456.0862,456.4896,455.86,456.4896,43820.0
2024-04-16 12:50:00,463.94,464.21,463.44,463.8,37168.0,456.401,456.6667,455.9092,456.2633,37168.0
2024-04-16 13:00:00,463.8,463.85,462.98,463.81,60385.0,456.2633,456.3125,455.4566,456.2732,60385.0
2024-04-16 13:10:00,463.75,464.03,463.34,463.88,81634.0,456.2141,456.4896,455.8108,456.342,81634.0
2024-04-16 13:20:00,463.83,464.16,463.35,463.5,88565.0,456.2928,456.6175,455.8206,455.9682,88565.0
2024-04-16 13:30:00,463.53,463.78,461.59,463.21,286141.0,455.9977,456.2436,454.0892,455.6829,286141.0
2024-04-16 13:40:00,463.22,464.0,462.7,462.73,133443.0,455.6927,456.4601,455.1812,455.2107,133443.0
2024-04-16 13:50:00,462.64,463.31,461.96,463.17,118315.0,455.1222,455.7813,454.4532,455.6436,118315.0
2024-04-16 14:00:00,463.16,465.37,462.68,465.31,201791.0,455.6337,457.8078,455.1615,457.7488,201791.0
2024-04-16 14:10:00,465.31,465.51,462.78,462.87,184156.0,457.7488,457.9455,455.2599,455.3484,184156.0
2024-04-16 14:20:00,462.92,463.22,461.94,462.34,198038.0,455.3976,455.6927,454.4335,454.827,198038.0
2024-04-16 14:30:00,462.29,463.57,462.29,463.29,136146.0,454.7779,456.0371,454.7779,455.7616,136146.0
2024-04-16 14:40:00,463.33,463.82,463.15,463.44,80636.0,455.801,456.283,455.6239,455.9092,80636.0
2024-04-16 14:50:00,463.48,464.87,463.48,464.87,113591.0,455.9485,457.3159,455.9485,457.3159,113591.0
2024-04-16 15:00:00,464.86,464.91,464.09,464.34,99898.0,457.3061,457.3553,456.5486,456.7945,99898.0
2024-04-16 15:10:00,464.32,464.54,463.9,464.44,94972.0,456.7749,456.9913,456.3617,456.8929,94972.0
2024-04-16 15:20:00,464.43,464.87,464.17,464.71,58370.0,456.8831,457.3159,456.6273,457.1585,58370.0
2024-04-16 15:30:00,464.64,464.65,462.84,463.69,153086.0,457.0897,457.0995,455.3189,456.1551,153086.0
2024-04-16 15:40:00,463.67,463.98,463.21,463.83,119227.0,456.1354,456.4404,455.6829,456.2928,119227.0
2024-04-16 15:50:00,463.82,464.04,462.56,462.76,294241.0,456.283,456.4994,455.0435,455.2402,294241.0
2024-04-17 09:30:00,465.11,465.15,464.36,464.78,201413.0,457.552,457.5914,456.8142,457.2274,201413.0
2024-04-17 09:40:00,464.78,465.24,464.38,464.56,56025.0,457.2274,457.6799,456.8339,457.011,56025.0
2024-04-17 09:50:00,464.62,464.77,464.17,464.4,126806.0,457.07,457.2176,456.6273,456.8536,126806.0
2024-04-17 10:00:00,464.42,464.42,463.34,463.92,103760.0,456.8732,456.8732,455.8108,456.3814,103760.0
2024-04-17 10:10:00,463.89,463.97,462.99,463.27,94249.0,456.3519,456.4306,455.4665,455.7419,94249.0
2024-04-17 10:20:00,463.23,463.83,462.73,463.56,128662.0,455.7026,456.2928,455.2107,456.0272,128662.0
2024-04-17 10:30:00,463.56,463.65,462.86,463.11,56499.0,456.0272,456.1158,455.3386,455.5845,56499.0
2024-04-17 10:40:00,462.97,463.55,462.84,463.41,60830.0,455.4468,456.0174,455.3189,455.8797,60830.0
2024-04-17 10:50:00,463.41,463.42,461.57,462.2,138804.0,455.8797,455.8895,454.0696,454.6893,138804.0
2024-04-17 11:00:00,462.23,463.22,462.16,462.47,110476.0,454.7188,455.6927,454.65,454.9549,110476.0
2024-04-17 11:10:00,462.46,462.6,461.81,461.81,55732.0,454.9451,455.0828,454.3057,454.3057,55732.0
2024-04-17 11:20:00,461.9,462.28,461.46,461.49,95073.0,454.3942,454.768,453.9613,453.9909,95073.0
2024-04-17 11:30:00,461.45,461.55,460.47,460.92,172440.0,453.9515,454.0499,452.9874,453.4301,172440.0
2024-04-17 11:40:00,460.87,461.45,460.75,460.91,98235.0,453.3809,453.9515,453.2629,453.4203,98235.0
2024-04-17 11:50:00,460.94,461.36,460.88,461.12,82506.0,453.4498,453.863,453.3908,453.6269,82506.0
2024-04-17 12:00:00,461.05,461.16,459.73,459.91,153000.0,453.558,453.6662,452.2595,452.4365,153000.0
2024-04-17 12:10:00,459.94,460.68,459.93,460.13,114476.0,452.466,453.194,452.4562,452.653,114476.0
2024-04-17 12:20:00,460.18,460.56,459.81,459.97,127359.0,452.7021,453.076,452.3382,452.4956,127359.0
2024-04-17 12:30:00,459.93,460.02,459.6,459.75,121565.0,452.4562,452.5447,452.1316,452.2791,121565.0
2024-04-17 12:40:00,459.72,459.94,458.73,459.65,170445.0,452.2496,452.466,451.2757,452.1808,170445.0
2024-04-17 12:50:00,459.56,459.77,459.24,459.44,116146.0,452.0922,452.2988,451.7774,451.9742,116146.0
2024-04-17 13:00:00,459.48,460.4,459.26,460.34,162223.0,452.0135,452.9186,451.7971,452.8595,162223.0
2024-04-17 13:10:00,460.36,460.99,460.14,460.73,97685.0,452.8792,453.499,452.6628,453.2432,97685.0
2024-04-17 13:20:00,460.78,461.17,460.56,461.17,129844.0,453.2924,453.6761,453.076,453.6761,129844.0
2024-04-17 13:30:00,461.18,461.38,460.88,461.15,61638.0,453.6859,453.8826,453.3908,453.6564,61638.0
2024-04-17 13:40:00,461.15,461.36,460.52,461.21,91881.0,453.6564,453.863,453.0366,453.7154,91881.0
2024-04-17 13:50:00,461.23,461.89,460.85,461.74,97412.0,453.7351,454.3844,453.3613,454.2368,97412.0
2024-04-17 14:00:00,461.76,461.87,461.37,461.68,68132.0,454.2565,454.3647,453.8728,454.1778,68132.0
2024-04-17 14:10:00,461.65,461.65,460.86,461.36,67446.0,454.1483,454.1483,453.3711,453.863,67446.0
2024-04-17 14:20:00,461.36,461.74,460.99,461.25,87371.0,453.863,454.2368,453.499,453.7548,87371.0
2024-04-17 14:30:00,461.25,461.52,460.9,461.38,65070.0,453.7548,454.0204,453.4104,453.8826,65070.0
2024-04-17 14:40:00,461.4,463.2,461.4,462.27,173966.0,453.9023,455.6731,453.9023,454.7582,173966.0
2024-04-17 14:50:00,462.32,462.55,460.73,461.03,139416.0,454.8074,455.0336,453.2432,453.5383,139416.0
2024-04-17 15:00:00,460.99,460.99,460.15,460.43,115911.0,453.499,453.499,452.6726,452.9481,115911.0
2024-04-17 15:10:00,460.41,460.96,459.88,460.67,88226.0,452.9284,453.4695,452.407,453.1842,88226.0
2024-04-17 15:20:00,460.69,460.88,460.12,460.21,71219.0,453.2039,453.3908,452.6431,452.7317,71219.0
2024-04-17 15:30:00,460.33,460.81,460.0,460.2,102522.0,452.8497,453.3219,452.5251,452.7218,102522.0
2024-04-17 15:40:00,460.25,461.18,459.94,461.03,133091.0,452.771,453.6859,452.466,453.5383,133091.0
2024-04-17 15:50:00,461.02,461.13,459.95,459.99,327530.0,453.5285,453.6367,452.4759,452.5152,327530.0
2024-04-18 09:30:00,461.36,461.43,459.28,459.39,280439.0,453.863,453.9318,451.8168,451.925,280439.0
2024-04-18 09:40:00,459.37,460.6,459.37,460.59,121987.0,451.9053,453.1153,451.9053,453.1055,121987.0
2024-04-18 09:50:00,460.61,460.79,460.04,460.61,61754.0,453.1252,453.3022,452.5644,453.1252,61754.0
2024-04-18 10:00:00,460.62,461.08,459.88,461.08,151234.0,453.135,453.5875,452.407,453.5875,151234.0
2024-04-18 10:10:00,461.02,461.49,460.67,461.29,75185.0,453.5285,453.9909,453.1842,453.7941,75185.0
2024-04-18 10:20:00,461.24,461.58,460.95,461.43,75957.0,453.7449,454.0794,453.4596,453.9318,75957.0
2024-04-18 10:30:00,461.41,462.37,461.41,461.94,84786.0,453.9122,454.8566,453.9122,454.4335,84786.0
2024-04-18 10:40:00,461.82,462.62,461.75,462.42,94092.0,454.3155,455.1025,454.2466,454.9057,94092.0
2024-04-18 10:50:00,462.4,463.05,462.16,462.65,76009.0,454.8861,455.5255,454.65,455.132,76009.0
2024-04-18 11:00:00,462.66,462.79,462.38,462.59,121471.0,455.1418,455.2697,454.8664,455.073,121471.0
2024-04-18 11:10:00,462.64,463.3,462.6,462.87,43376.0,455.1222,455.7714,455.0828,455.3484,43376.0
2024-04-18 11:20:00,462.89,463.3,462.42,462.47,62485.0,455.3681,455.7714,454.9057,454.9549,62485.0
2024-04-18 11:30:00,462.56,462.64,462.22,462.48,59004.0,455.0435,455.1222,454.709,454.9648,59004.0
2024-04-18 11:40:00,462.32,462.36,462.04,462.14,37899.0,454.8074,454.8467,454.5319,454.6303,37899.0
2024-04-18 11:50:00,462.04,462.32,461.97,462.2,25693.0,454.5319,454.8074,454.4631,454.6893,25693.0
2024-04-18 12:00:00,462.17,462.55,461.62,461.81,50555.0,454.6598,455.0336,454.1187,454.3057,50555.0
2024-04-18 12:10:00,461.82,462.02,461.59,461.95,43325.0,454.3155,454.5122,454.0892,454.4434,43325.0
2024-04-18 12:20:00,461.94,462.06,461.68,461.96,71694.0,454.4335,454.5516,454.1778,454.4532,71694.0
2024-04-18 12:30:00,461.93,461.95,460.93,461.64,70554.0,454.4237,454.4434,453.44,454.1384,70554.0
2024-04-18 12:40:00,461.71,461.71,460.43,460.7,198682.0,454.2073,454.2073,452.9481,453.2137,198682.0
2024-04-18 12:50:00,460.7,460.82,460.11,460.23,101277.0,453.2137,453.3317,452.6333,452.7513,101277.0
2024-04-18 13:00:00,460.24,460.55,459.92,460.26,147968.0,452.7612,453.0661,452.4464,452.7808,147968.0
2024-04-18 13:10:00,460.21,460.21,458.85,459.22,73060.0,452.7317,452.7317,451.3938,451.7577,73060.0
2024-04-18 13:20:00,459.32,459.82,458.48,459.76,82779.0,451.8561,452.348,451.0298,452.289,82779.0
2024-04-18 13:30:00,459.77,459.77,458.96,459.1,64977.0,452.2988,452.2988,451.502,451.6397,64977.0
2024-04-18 13:40:00,459.12,459.59,458.55,459.36,78492.0,451.6594,452.1217,451.0986,451.8955,78492.0
2024-04-18 13:50:00,459.34,459.34,458.71,459.17,59026.0,451.8758,451.8758,451.256,451.7086,59026.0
2024-04-18 14:00:00,459.1,459.17,458.5,458.68,56807.0,451.6397,451.7086,451.0494,451.2265,56807.0
2024-04-18 14:10:00,458.71,459.54,458.26,459.29,80656.0,451.256,452.0725,450.8133,451.8266,80656.0
2024-04-18 14:20:00,459.37,459.93,458.93,459.11,82620.0,451.9053,452.4562,451.4725,451.6495,82620.0
2024-04-18 14:30:00,459.14,459.14,458.21,458.61,81457.0,451.679,451.679,450.7642,451.1577,81457.0
2024-04-18 14:40:00,458.67,459.24,458.54,459.16,53491.0,451.2167,451.7774,451.0888,451.6987,53491.0
2024-04-18 14:50:00,459.13,459.13,458.5,458.58,46487.0,451.6692,451.6692,451.0494,451.1281,46487.0
2024-04-18 15:00:00,458.59,459.66,458.59,459.34,88978.0,451.138,452.1906,451.138,451.8758,88978.0
2024-04-18 15:10:00,459.34,459.82,458.87,459.11,61203.0,451.8758,452.348,451.4134,451.6495,61203.0
2024-04-18 15:20:00,459.15,459.53,458.91,459.33,67134.0,451.6889,452.0627,451.4528,451.866,67134.0
2024-04-18 15:30:00,459.4,459.85,459.28,459.28,68582.0,451.9348,452.3775,451.8168,451.8168,68582.0
2024-04-18 15:40:00,459.32,459.84,459.28,459.75,65921.0,451.8561,452.3677,451.8168,452.2791,65921.0
2024-04-18 15:50:00,459.77,460.28,458.8,459.02,297097.0,452.2988,452.8005,451.3446,451.561,297097.0
2024-04-19 09:30:00,459.0,459.29,458.3,458.75,219609.0,451.5413,451.8266,450.8527,451.2954,219609.0
2024-04-19 09:40:00,458.81,459.94,458.56,459.14,123492.0,451.3544,452.466,451.1085,451.679,123492.0
2024-04-19 09:50:00,459.15,459.64,458.42,459.22,79420.0,451.6889,452.1709,450.9707,451.7577,79420.0
2024-04-19 10:00:00,459.2,459.62,458.9,459.1,97166.0,451.7381,452.1512,451.4429,451.6397,97166.0
2024-04-19 10:10:00,459.01,459.01,457.92,457.98,99287.0,451.5512,451.5512,450.4789,450.5379,99287.0
2024-04-19 10:20:00,457.94,458.43,457.33,458.08,135915.0,450.4985,450.9806,449.8985,450.6363,135915.0
2024-04-19 10:30:00,458.11,458.6,457.35,457.42,89071.0,450.6658,451.1478,449.9181,449.987,89071.0
2024-04-19 10:40:00,457.54,458.79,457.39,458.39,98925.0,450.105,451.3347,449.9575,450.9412,98925.0
2024-04-19 10:50:00,458.48,458.84,458.03,458.19,93178.0,451.0298,451.3839,450.5871,450.7445,93178.0
2024-04-19 11:00:00,458.16,458.45,457.64,458.4,95963.0,450.715,451.0003,450.2034,450.9511,95963.0
2024-04-19 11:10:00,458.48,458.56,457.6,457.65,75031.0,451.0298,451.1085,450.1641,450.2133,75031.0
2024-04-19 11:20:00,457.64,457.74,457.27,457.57,66339.0,450.2034,450.3018,449.8394,450.1346,66339.0
2024-04-19 11:30:00,457.53,457.78,457.02,457.6,84253.0,450.0952,450.3411,449.5935,450.1641,84253.0
2024-04-19 11:40:00,457.67,458.0,457.35,457.7,60453.0,450.2329,450.5576,449.9181,450.2624,60453.0
2024-04-19 11:50:00,457.7,457.86,456.76,456.9,76810.0,450.2624,450.4198,449.3377,449.4754,76810.0
2024-04-19 12:00:00,456.91,457.49,456.36,456.66,95119.0,449.4853,450.0559,448.9442,449.2393,95119.0
2024-04-19 12:10:00,456.62,456.69,455.43,455.43,128800.0,449.2,449.2689,448.0293,448.0293,128800.0
2024-04-19 12:20:00,455.47,455.79,455.12,455.12,100976.0,448.0687,448.3835,447.7244,447.7244,100976.0
2024-04-19 12:30:00,455.18,455.57,455.09,455.1,43483.0,447.7834,448.1671,447.6949,447.7047,43483.0
2024-04-19 12:40:00,455.13,456.23,455.01,455.9,66109.0,447.7342,448.8163,447.6162,448.4917,66109.0
2024-04-19 12:50:00,455.96,456.98,455.96,456.85,69794.0,448.5507,449.5541,448.5507,449.4263,69794.0
2024-04-19 13:00:00,456.86,457.21,456.7,457.17,88848.0,449.4361,449.7804,449.2787,449.7411,88848.0
2024-04-19 13:10:00,457.11,457.45,456.64,457.32,86115.0,449.682,450.0165,449.2197,449.8886,86115.0
2024-04-19 13:20:00,457.33,457.36,456.27,456.41,49429.0,449.8985,449.928,448.8557,448.9934,49429.0
2024-04-19 13:30:00,456.41,456.93,456.37,456.37,51497.0,448.9934,449.505,448.9541,448.9541,51497.0
2024-04-19 13:40:00,456.4,457.31,456.4,457.27,42726.0,448.9836,449.8788,448.9836,449.8394,42726.0
2024-04-19 13:50:00,457.32,458.08,456.84,457.06,67135.0,449.8886,450.6363,449.4164,449.6328,67135.0
2024-04-19 14:00:00,457.04,457.05,455.74,456.21,96098.0,449.6132,449.623,448.3343,448.7967,96098.0
2024-04-19 14:10:00,456.23,456.55,455.72,456.3,61369.0,448.8163,449.1311,448.3146,448.8852,61369.0
2024-04-19 14:20:00,456.3,456.45,455.36,455.36,53908.0,448.8852,449.0328,447.9605,447.9605,53908.0
2024-04-19 14:30:00,455.36,455.82,454.76,454.82,106398.0,447.9605,448.413,447.3702,447.4292,106398.0
2024-04-19 14:40:00,454.83,454.83,454.05,454.73,174440.0,447.4391,447.4391,446.6718,447.3407,174440.0
2024-04-19 14:50:00,454.74,455.13,454.28,454.89,125204.0,447.3505,447.7342,446.898,447.4981,125204.0
2024-04-19 15:00:00,454.85,455.11,454.08,454.96,134733.0,447.4588,447.7145,446.7013,447.567,134733.0
2024-04-19 15:10:00,454.94,455.58,454.65,455.1,131991.0,447.5473,448.1769,447.262,447.7047,131991.0
2024-04-19 15:20:00,455.12,455.41,454.6,455.0,76272.0,447.7244,448.0097,447.2128,447.6063,76272.0
2024-04-19 15:30:00,455.0,455.22,454.09,454.6,1575848.0,447.6063,447.8227,446.7111,447.2128,1575848.0
2024-04-19 15:40:00,454.63,454.8,453.9,454.55,212106.0,447.2423,447.4096,446.5242,447.1636,212106.0
2024-04-19 15:50:00,454.51,455.48,454.33,455.06,622818.0,447.1243,448.0785,446.9472,447.6653,622818.0
2024-04-22 09:30:00,457.55,457.77,456.71,457.0,479273.0,450.1149,450.3313,449.2885,449.5738,479273.0
2024-04-22 09:40:00,456.98,457.65,456.57,457.63,112923.0,449.5541,450.2133,449.1508,450.1936,112923.0
2024-04-22 09:50:00,457.67,457.75,457.32,457.33,86088.0,450.2329,450.3116,449.8886,449.8985,86088.0
2024-04-22 10:00:00,457.35,457.87,457.23,457.35,97454.0,449.9181,450.4297,449.8001,449.9181,97454.0
2024-04-22 10:10:00,457.36,457.69,457.01,457.16,66785.0,449.928,450.2526,449.5837,449.7312,66785.0
2024-04-22 10:20:00,457.19,457.19,456.07,456.25,119609.0,449.7607,449.7607,448.6589,448.836,119609.0
2024-04-22 10:30:00,456.29,456.67,456.24,456.62,75252.0,448.8754,449.2492,448.8262,449.2,75252.0
2024-04-22 10:40:00,456.6,457.07,456.49,456.62,100512.0,449.1803,449.6427,449.0721,449.2,100512.0
2024-04-22 10:50:00,456.54,456.54,455.84,456.05,83581.0,449.1213,449.1213,448.4327,448.6393,83581.0
2024-04-22 11:00:00,456.02,456.08,455.62,455.72,59266.0,448.6097,448.6688,448.2162,448.3146,59266.0
2024-04-22 11:10:00,455.7,455.8,455.35,455.65,61894.0,448.2949,448.3933,447.9506,448.2458,61894.0
2024-04-22 11:20:00,455.64,456.26,455.59,456.25,134956.0,448.2359,448.8458,448.1867,448.836,134956.0
2024-04-22 11:30:00,456.26,456.77,456.22,456.69,63506.0,448.8458,449.3476,448.8065,449.2689,63506.0
2024-04-22 11:40:00,456.69,456.78,456.27,456.52,46627.0,449.2689,449.3574,448.8557,449.1016,46627.0
2024-04-22 11:50:00,456.53,457.14,456.49,457.11,46795.0,449.1115,449.7115,449.0721,449.682,46795.0
2024-04-22 12:00:00,457.15,457.47,457.05,457.27,95733.0,449.7214,450.0362,449.623,449.8394,95733.0
2024-04-22 12:10:00,457.26,458.14,457.26,457.66,55482.0,449.8296,450.6953,449.8296,450.2231,55482.0
2024-04-22 12:20:00,457.66,457.86,457.34,457.49,68358.0,450.2231,450.4198,449.9083,450.0559,68358.0
2024-04-22 12:30:00,457.5,457.54,457.06,457.51,34801.0,450.0657,450.105,449.6328,450.0755,34801.0
2024-04-22 12:40:00,457.57,457.92,457.41,457.77,41467.0,450.1346,450.4789,449.9772,450.3313,41467.0
2024-04-22 12:50:00,457.79,458.1,457.55,458.08,41076.0,450.351,450.6559,450.1149,450.6363,41076.0
2024-04-22 13:00:00,458.1,458.58,457.93,458.41,59539.0,450.6559,451.1281,450.4887,450.9609,59539.0
2024-04-22 13:10:00,458.37,458.74,458.36,458.57,44834.0,450.9216,451.2855,450.9117,451.1183,44834.0
2024-04-22 13:20:00,458.6,459.58,458.58,459.57,86307.0,451.1478,452.1119,451.1281,452.1021,86307.0
2024-04-22 13:30:00,459.56,459.83,459.44,459.7,108547.0,452.0922,452.3578,451.9742,452.2299,108547.0
2024-04-22 13:40:00,459.72,460.4,459.55,460.39,48646.0,452.2496,452.9186,452.0824,452.9087,48646.0
2024-04-22 13:50:00,460.38,461.28,460.31,460.87,132015.0,452.8989,453.7843,452.83,453.3809,132015.0
2024-04-22 14:00:00,460.92,461.1,460.64,461.03,59149.0,453.4301,453.6072,453.1547,453.5383,59149.0
2024-04-22 14:10:00,461.03,461.38,460.89,461.29,58695.0,453.5383,453.8826,453.4006,453.7941,58695.0
2024-04-22 14:20:00,461.32,461.67,461.31,461.44,54673.0,453.8236,454.1679,453.8138,453.9417,54673.0
2024-04-22 14:30:00,461.45,461.73,460.95,461.17,85914.0,453.9515,454.227,453.4596,453.6761,85914.0
2024-04-22 14:40:00,461.18,461.24,460.31,460.46,95220.0,453.6859,453.7449,452.83,452.9776,95220.0
2024-04-22 14:50:00,460.46,460.78,460.14,460.75,154881.0,452.9776,453.2924,452.6628,453.2629,154881.0
2024-04-22 15:00:00,460.74,460.8,460.3,460.49,67597.0,453.253,453.3121,452.8202,453.0071,67597.0
2024-04-22 15:10:00,460.49,460.64,460.25,460.25,42370.0,453.0071,453.1547,452.771,452.771,42370.0
2024-04-22 15:20:00,460.23,460.26,459.78,460.11,69279.0,452.7513,452.7808,452.3086,452.6333,69279.0
2024-04-22 15:30:00,460.0,460.13,458.86,458.94,90307.0,452.5251,452.653,451.4036,451.4823,90307.0
2024-04-22 15:40:00,458.94,459.82,458.84,459.69,227980.0,451.4823,452.348,451.3839,452.2201,227980.0
2024-04-22 15:50:00,459.69,459.69,458.53,459.23,333567.0,452.2201,452.2201,451.079,451.7676,333567.0
2024-04-23 09:30:00,461.18,461.3,460.67,461.19,241413.0,453.6859,453.8039,453.1842,453.6957,241413.0
2024-04-23 09:40:00,461.2,462.52,461.04,462.16,167745.0,453.7056,455.0041,453.5482,454.65,167745.0
2024-04-23 09:50:00,462.19,462.81,461.67,462.38,70761.0,454.6795,455.2894,454.1679,454.8664,70761.0
2024-04-23 10:00:00,462.47,462.94,462.06,462.62,119155.0,454.9549,455.4173,454.5516,455.1025,119155.0
2024-04-23 10:10:00,462.64,463.02,462.5,462.91,68647.0,455.1222,455.496,454.9844,455.3878,68647.0
2024-04-23 10:20:00,462.98,463.58,462.72,463.54,60850.0,455.4566,456.0469,455.2009,456.0075,60850.0
2024-04-23 10:30:00,463.56,464.26,463.56,463.73,99764.0,456.0272,456.7158,456.0272,456.1945,99764.0
2024-04-23 10:40:00,463.71,464.01,463.49,463.7,72733.0,456.1748,456.4699,455.9584,456.1649,72733.0
2024-04-23 10:50:00,463.74,464.46,463.6,464.33,40638.0,456.2043,456.9126,456.0666,456.7847,40638.0
2024-04-23 11:00:00,464.39,464.42,463.3,463.33,59470.0,456.8437,456.8732,455.7714,455.801,59470.0
2024-04-23 11:10:00,463.37,464.08,463.37,464.04,45571.0,455.8403,456.5388,455.8403,456.4994,45571.0
2024-04-23 11:20:00,464.01,464.29,463.95,464.02,42917.0,456.4699,456.7454,456.4109,456.4797,42917.0
2024-04-23 11:30:00,463.92,464.15,463.63,463.99,48391.0,456.3814,456.6076,456.0961,456.4502,48391.0
2024-04-23 11:40:00,463.97,464.04,463.5,463.66,75109.0,456.4306,456.4994,455.9682,456.1256,75109.0
2024-04-23 11:50:00,463.64,463.87,463.47,463.5,26697.0,456.1059,456.3322,455.9387,455.9682,26697.0
2024-04-23 12:00:00,463.57,464.12,463.44,464.08,36409.0,456.0371,456.5781,455.9092,456.5388,36409.0
2024-04-23 12:10:00,463.97,464.5,463.91,464.24,42977.0,456.4306,456.9519,456.3715,456.6962,42977.0
2024-04-23 12:20:00,464.23,464.54,464.15,464.43,272522.0,456.6863,456.9913,456.6076,456.8831,272522.0
2024-04-23 12:30:00,464.45,464.65,464.31,464.61,41178.0,456.9028,457.0995,456.765,457.0602,41178.0
2024-04-23 12:40:00,464.59,464.68,464.47,464.57,28074.0,457.0405,457.129,456.9224,457.0208,28074.0
2024-04-23 12:50:00,464.59,464.61,464.1,464.34,28849.0,457.0405,457.0602,456.5584,456.7945,28849.0
2024-04-23 13:00:00,464.3,464.65,464.04,464.39,52874.0,456.7552,457.0995,456.4994,456.8437,52874.0
2024-04-23 13:10:00,464.41,464.41,463.78,464.14,57660.0,456.8634,456.8634,456.2436,456.5978,57660.0
2024-04-23 13:20:00,464.13,464.49,464.12,464.47,17237.0,456.588,456.9421,456.5781,456.9224,17237.0
2024-04-23 13:30:00,464.47,464.59,464.28,464.59,32249.0,456.9224,457.0405,456.7355,457.0405,32249.0
2024-04-23 13:40:00,464.64,465.02,464.54,464.92,102402.0,457.0897,457.4635,456.9913,457.3651,102402.0
2024-04-23 13:50:00,464.91,465.11,464.81,465.03,23118.0,457.3553,457.552,457.2569,457.4733,23118.0
2024-04-23 14:00:00,465.04,465.1,464.89,464.92,29280.0,457.4832,457.5422,457.3356,457.3651,29280.0
2024-04-23 14:10:00,464.92,465.05,464.6,464.84,48520.0,457.3651,457.493,457.0503,457.2864,48520.0
2024-04-23 14:20:00,464.85,465.13,464.84,464.99,92635.0,457.2963,457.5717,457.2864,457.434,92635.0
2024-04-23 14:30:00,465.0,465.03,464.7,464.89,53348.0,457.4438,457.4733,457.1487,457.3356,53348.0
2024-04-23 14:40:00,464.94,465.12,464.78,464.83,29677.0,457.3848,457.5619,457.2274,457.2766,29677.0
2024-04-23 14:50:00,464.81,464.84,464.41,464.84,35652.0,457.2569,457.2864,456.8634,457.2864,35652.0
2024-04-23 15:00:00,464.82,464.85,464.12,464.36,37056.0,457.2667,457.2963,456.5781,456.8142,37056.0
2024-04-23 15:10:00,464.39,464.78,464.3,464.5,37067.0,456.8437,457.2274,456.7552,456.9519,37067.0
2024-04-23 15:20:00,464.46,464.6,464.37,464.49,42501.0,456.9126,457.0503,456.8241,456.9421,42501.0
2024-04-23 15:30:00,464.47,464.77,464.33,464.66,49911.0,456.9224,457.2176,456.7847,457.1093,49911.0
2024-04-23 15:40:00,464.67,464.78,464.47,464.72,89167.0,457.1192,457.2274,456.9224,457.1684,89167.0
2024-04-23 15:50:00,464.74,464.84,464.13,464.78,339334.0,457.188,457.2864,456.588,457.2274,339334.0
2024-04-24 09:30:00,465.57,466.0,465.0,465.91,265106.0,458.0046,458.4276,457.4438,458.339,265106.0
2024-04-24 09:40:00,466.06,466.27,465.76,465.98,90599.0,458.4866,458.6932,458.1915,458.4079,90599.0
2024-04-24 09:50:00,466.02,466.31,465.09,465.26,100676.0,458.4472,458.7325,457.5324,457.6996,100676.0
2024-04-24 10:00:00,465.25,466.05,465.24,465.97,61422.0,457.6898,458.4768,457.6799,458.3981,61422.0
2024-04-24 10:10:00,465.98,466.11,465.01,465.1,78956.0,458.4079,458.5358,457.4537,457.5422,78956.0
2024-04-24 10:20:00,465.15,465.72,465.01,465.27,42232.0,457.5914,458.1521,457.4537,457.7094,42232.0
2024-04-24 10:30:00,465.28,465.44,464.76,464.81,86110.0,457.7193,457.8767,457.2077,457.2569,86110.0
2024-04-24 10:40:00,464.76,464.87,464.23,464.63,59117.0,457.2077,457.3159,456.6863,457.0798,59117.0
2024-04-24 10:50:00,464.6,464.62,464.15,464.35,41820.0,457.0503,457.07,456.6076,456.8044,41820.0
2024-04-24 11:00:00,464.35,464.5,463.47,463.65,159697.0,456.8044,456.9519,455.9387,456.1158,159697.0
2024-04-24 11:10:00,463.67,463.87,463.41,463.54,91696.0,456.1354,456.3322,455.8797,456.0075,91696.0
2024-04-24 11:20:00,463.5,463.84,463.26,463.79,94643.0,455.9682,456.3027,455.7321,456.2535,94643.0
2024-04-24 11:30:00,463.8,464.25,463.74,464.13,45639.0,456.2633,456.706,456.2043,456.588,45639.0
2024-04-24 11:40:00,464.13,464.14,462.87,463.25,74153.0,456.588,456.5978,455.3484,455.7223,74153.0
2024-04-24 11:50:00,463.27,463.27,462.87,463.0,46902.0,455.7419,455.7419,455.3484,455.4763,46902.0
2024-04-24 12:00:00,462.99,463.59,462.91,462.96,56371.0,455.4665,456.0567,455.3878,455.437,56371.0
2024-04-24 12:10:00,463.0,463.18,462.71,463.04,42647.0,455.4763,455.6534,455.191,455.5157,42647.0
2024-04-24 12:20:00,463.09,463.38,462.89,463.3,91905.0,455.5649,455.8501,455.3681,455.7714,91905.0
2024-04-24 12:30:00,463.29,463.3,462.53,462.86,94646.0,455.7616,455.7714,455.014,455.3386,94646.0
2024-04-24 12:40:00,462.86,462.86,462.44,462.66,103837.0,455.3386,455.3386,454.9254,455.1418,103837.0
2024-04-24 12:50:00,462.64,463.56,462.55,463.51,110995.0,455.1222,456.0272,455.0336,455.978,110995.0
2024-04-24 13:00:00,463.51,463.73,463.28,463.56,124397.0,455.978,456.1945,455.7518,456.0272,124397.0
2024-04-24 13:10:00,463.56,464.06,463.54,463.95,122312.0,456.0272,456.5191,456.0075,456.4109,122312.0
2024-04-24 13:20:00,463.98,464.37,463.8,464.33,71692.0,456.4404,456.8241,456.2633,456.7847,71692.0
2024-04-24 13:30:00,464.34,465.13,464.32,464.89,128694.0,456.7945,457.5717,456.7749,457.3356,128694.0
2024-04-24 13:40:00,464.89,465.53,464.89,465.24,99690.0,457.3356,457.9652,457.3356,457.6799,99690.0
2024-04-24 13:50:00,465.24,465.56,465.15,465.45,69801.0,457.6799,457.9947,457.5914,457.8865,69801.0
2024-04-24 14:00:00,465.5,465.5,464.48,464.9,101090.0,457.9357,457.9357,456.9323,457.3454,101090.0
2024-04-24 14:10:00,464.92,465.06,464.03,464.28,115799.0,457.3651,457.5028,456.4896,456.7355,115799.0
2024-04-24 14:20:00,464.31,464.58,464.09,464.19,33224.0,456.765,457.0306,456.5486,456.647,33224.0
2024-04-24 14:30:00,464.2,464.29,463.65,464.14,74876.0,456.6568,456.7454,456.1158,456.5978,74876.0
2024-04-24 14:40:00,464.14,464.35,464.0,464.06,59562.0,456.5978,456.8044,456.4601,456.5191,59562.0
2024-04-24 14:50:00,464.04,464.04,463.62,463.63,34051.0,456.4994,456.4994,456.0862,456.0961,34051.0
2024-04-24 15:00:00,463.6,464.14,463.45,464.08,68506.0,456.0666,456.5978,455.919,456.5388,68506.0
2024-04-24 15:10:00,464.04,464.45,464.02,464.37,64910.0,456.4994,456.9028,456.4797,456.8241,64910.0
2024-04-24 15:20:00,464.34,465.22,464.29,464.91,195233.0,456.7945,457.6602,456.7454,457.3553,195233.0
2024-04-24 15:30:00,464.87,464.95,464.66,464.71,61488.0,457.3159,457.3946,457.1093,457.1585,61488.0
2024-04-24 15:40:00,464.74,465.04,464.66,464.83,61506.0,457.188,457.4832,457.1093,457.2766,61506.0
2024-04-24 15:50:00,464.83,465.22,464.53,464.53,534003.0,457.2766,457.6602,456.9815,456.9815,534003.0
2024-04-25 09:30:00,458.77,458.9,458.02,458.22,322099.0,451.3151,451.4429,450.5772,450.774,322099.0
2024-04-25 09:40:00,458.15,458.93,458.03,458.24,238585.0,450.7051,451.4725,450.5871,450.7937,238585.0
2024-04-25 09:50:00,458.21,458.5,457.58,457.87,117596.0,450.7642,451.0494,450.1444,450.4297,117596.0
2024-04-25 10:00:00,457.89,458.15,457.26,457.97,106549.0,450.4494,450.7051,449.8296,450.5281,106549.0
2024-04-25 10:10:00,458.04,459.2,457.87,458.94,92761.0,450.5969,451.7381,450.4297,451.4823,92761.0
2024-04-25 10:20:00,458.94,459.3,458.82,459.17,67534.0,451.4823,451.8364,451.3642,451.7086,67534.0
2024-04-25 10:30:00,459.18,459.36,458.48,458.75,70033.0,451.7184,451.8955,451.0298,451.2954,70033.0
2024-04-25 10:40:00,458.72,458.74,458.07,458.22,86341.0,451.2659,451.2855,450.6264,450.774,86341.0
2024-04-25 10:50:00,458.29,458.41,457.84,458.08,54484.0,450.8429,450.9609,450.4002,450.6363,54484.0
2024-04-25 11:00:00,458.07,458.79,458.07,458.72,92354.0,450.6264,451.3347,450.6264,451.2659,92354.0
2024-04-25 11:10:00,458.67,458.9,458.41,458.78,169812.0,451.2167,451.4429,450.9609,451.3249,169812.0
2024-04-25 11:20:00,458.77,459.32,458.59,459.27,101444.0,451.3151,451.8561,451.138,451.8069,101444.0
2024-04-25 11:30:00,459.26,459.3,458.59,459.14,36417.0,451.7971,451.8364,451.138,451.679,36417.0
2024-04-25 11:40:00,459.16,459.33,458.82,458.88,46875.0,451.6987,451.866,451.3642,451.4233,46875.0
2024-04-25 11:50:00,458.9,459.9,458.88,459.78,58302.0,451.4429,452.4267,451.4233,452.3086,58302.0
2024-04-25 12:00:00,459.77,460.26,459.6,460.08,46736.0,452.2988,452.7808,452.1316,452.6038,46736.0
2024-04-25 12:10:00,460.13,460.3,459.48,460.12,53628.0,452.653,452.8202,452.0135,452.6431,53628.0
2024-04-25 12:20:00,460.02,460.87,459.99,460.77,53643.0,452.5447,453.3809,452.5152,453.2826,53643.0
2024-04-25 12:30:00,460.81,460.87,460.45,460.59,41619.0,453.3219,453.3809,452.9678,453.1055,41619.0
2024-04-25 12:40:00,460.57,460.89,460.4,460.68,35926.0,453.0858,453.4006,452.9186,453.194,35926.0
2024-04-25 12:50:00,460.72,461.38,460.61,461.17,54954.0,453.2334,453.8826,453.1252,453.6761,54954.0
2024-04-25 13:00:00,461.18,461.69,461.05,461.18,48851.0,453.6859,454.1876,453.558,453.6859,48851.0
2024-04-25 13:10:00,461.18,461.38,460.91,460.97,55275.0,453.6859,453.8826,453.4203,453.4793,55275.0
2024-04-25 13:20:00,460.97,461.18,460.44,461.15,66362.0,453.4793,453.6859,452.9579,453.6564,66362.0
2024-04-25 13:30:00,461.01,462.29,460.97,462.29,124597.0,453.5187,454.7779,453.4793,454.7779,124597.0
2024-04-25 13:40:00,462.26,462.79,461.9,462.59,65479.0,454.7483,455.2697,454.3942,455.073,65479.0
2024-04-25 13:50:00,462.52,463.05,462.5,462.74,79452.0,455.0041,455.5255,454.9844,455.2205,79452.0
2024-04-25 14:00:00,462.83,462.91,462.43,462.78,51342.0,455.3091,455.3878,454.9156,455.2599,51342.0
2024-04-25 14:10:00,462.78,462.94,462.58,462.84,46292.0,455.2599,455.4173,455.0631,455.3189,46292.0
2024-04-25 14:20:00,462.84,462.88,461.37,461.41,43092.0,455.3189,455.3583,453.8728,453.9122,43092.0
2024-04-25 14:30:00,461.33,462.09,461.3,461.54,34880.0,453.8335,454.5811,453.8039,454.04,34880.0
2024-04-25 14:40:00,461.51,461.6,461.15,461.28,32908.0,454.0105,454.0991,453.6564,453.7843,32908.0
2024-04-25 14:50:00,461.34,461.86,461.12,461.78,41413.0,453.8433,454.3548,453.6269,454.2761,41413.0
2024-04-25 15:00:00,461.9,462.79,461.81,462.58,105333.0,454.3942,455.2697,454.3057,455.0631,105333.0
2024-04-25 15:10:00,462.61,463.36,462.48,463.36,60740.0,455.0927,455.8305,454.9648,455.8305,60740.0
2024-04-25 15:20:00,463.32,463.46,463.11,463.42,66808.0,455.7911,455.9288,455.5845,455.8895,66808.0
2024-04-25 15:30:00,463.37,463.37,462.6,462.68,35381.0,455.8403,455.8403,455.0828,455.1615,35381.0
2024-04-25 15:40:00,462.7,462.7,462.02,462.08,66571.0,455.1812,455.1812,454.5122,454.5713,66571.0
2024-04-25 15:50:00,462.09,462.82,462.05,462.69,234268.0,454.5811,455.2992,454.5418,455.1714,234268.0
2024-04-26 09:30:00,465.33,466.39,464.81,466.24,238190.0,457.7685,458.8112,457.2569,458.6637,238190.0
2024-04-26 09:40:00,466.24,466.32,465.66,466.32,95618.0,458.6637,458.7424,458.0931,458.7424,95618.0
2024-04-26 09:50:00,466.36,467.11,466.22,466.74,274499.0,458.7817,459.5195,458.644,459.1555,274499.0
2024-04-26 10:00:00,466.78,467.55,466.59,467.43,88097.0,459.1949,459.9524,459.008,459.8343,88097.0
2024-04-26 10:10:00,467.5,467.82,467.44,467.56,61015.0,459.9032,460.218,459.8442,459.9622,61015.0
2024-04-26 10:20:00,467.59,467.74,466.95,466.99,54456.0,459.9917,460.1393,459.3621,459.4015,54456.0
2024-04-26 10:30:00,467.06,467.63,466.72,467.34,73724.0,459.4703,460.0311,459.1359,459.7458,73724.0
2024-04-26 10:40:00,467.36,467.56,467.07,467.55,70678.0,459.7655,459.9622,459.4802,459.9524,70678.0
2024-04-26 10:50:00,467.45,467.73,467.05,467.58,63123.0,459.854,460.1295,459.4605,459.9819,63123.0
2024-04-26 11:00:00,467.65,468.31,467.5,467.58,174767.0,460.0508,460.7,459.9032,459.9819,174767.0
2024-04-26 11:10:00,467.58,467.61,466.67,467.18,78962.0,459.9819,460.0114,459.0867,459.5884,78962.0
2024-04-26 11:20:00,467.15,467.23,466.74,467.11,55663.0,459.5589,459.6376,459.1555,459.5195,55663.0
2024-04-26 11:30:00,467.12,467.23,466.9,467.16,91511.0,459.5294,459.6376,459.3129,459.5687,91511.0
2024-04-26 11:40:00,467.16,467.78,467.07,467.73,53236.0,459.5687,460.1786,459.4802,460.1295,53236.0
2024-04-26 11:50:00,467.75,467.77,467.28,467.46,44510.0,460.1491,460.1688,459.6868,459.8638,44510.0
2024-04-26 12:00:00,467.44,467.44,467.05,467.39,84984.0,459.8442,459.8442,459.4605,459.795,84984.0
2024-04-26 12:10:00,467.4,467.63,467.35,467.56,54199.0,459.8048,460.0311,459.7556,459.9622,54199.0
2024-04-26 12:20:00,467.56,467.74,467.45,467.7,69399.0,459.9622,460.1393,459.854,460.0999,69399.0
2024-04-26 12:30:00,467.68,468.05,467.48,468.02,83731.0,460.0803,460.4443,459.8835,460.4147,83731.0
2024-04-26 12:40:00,468.02,468.1,467.78,467.97,35869.0,460.4147,460.4934,460.1786,460.3656,35869.0
2024-04-26 12:50:00,468.0,468.32,467.98,468.32,45719.0,460.3951,460.7099,460.3754,460.7099,45719.0
2024-04-26 13:00:00,468.35,468.5,468.11,468.16,37317.0,460.7394,460.8869,460.5033,460.5525,37317.0
2024-04-26 13:10:00,468.2,468.48,468.2,468.23,55945.0,460.5918,460.8673,460.5918,460.6213,55945.0
2024-04-26 13:20:00,468.36,468.58,468.27,468.34,42188.0,460.7492,460.9656,460.6607,460.7295,42188.0
2024-04-26 13:30:00,468.38,468.63,468.25,468.41,137809.0,460.7689,461.0148,460.641,460.7984,137809.0
2024-04-26 13:40:00,468.38,468.52,467.92,468.49,67902.0,460.7689,460.9066,460.3164,460.8771,67902.0
2024-04-26 13:50:00,468.51,468.53,468.15,468.16,36214.0,460.8968,460.9165,460.5426,460.5525,36214.0
2024-04-26 14:00:00,468.22,468.26,467.93,468.03,31216.0,460.6115,460.6508,460.3262,460.4246,31216.0
2024-04-26 14:10:00,468.0,468.19,467.81,467.84,43466.0,460.3951,460.582,460.2082,460.2377,43466.0
2024-04-26 14:20:00,467.83,467.97,467.63,467.76,47115.0,460.2278,460.3656,460.0311,460.159,47115.0
2024-04-26 14:30:00,467.8,467.9,467.45,467.89,101028.0,460.1983,460.2967,459.854,460.2869,101028.0
2024-04-26 14:40:00,467.9,468.0,467.7,467.8,73811.0,460.2967,460.3951,460.0999,460.1983,73811.0
2024-04-26 14:50:00,467.81,468.2,467.59,468.19,129739.0,460.2082,460.5918,459.9917,460.582,129739.0
2024-04-26 15:00:00,468.16,468.28,467.88,468.24,39085.0,460.5525,460.6705,460.277,460.6312,39085.0
2024-04-26 15:10:00,468.25,468.31,467.99,468.15,85875.0,460.641,460.7,460.3852,460.5426,85875.0
2024-04-26 15:20:00,468.11,468.43,468.08,468.4,55279.0,460.5033,460.8181,460.4738,460.7886,55279.0
2024-04-26 15:30:00,468.38,468.4,467.87,467.91,55442.0,460.7689,460.7886,460.2672,460.3065,55442.0
2024-04-26 15:40:00,467.94,467.96,467.35,467.74,123632.0,460.336,460.3557,459.7556,460.1393,123632.0
2024-04-26 15:50:00,467.76,467.8,467.05,467.16,233475.0,460.159,460.1983,459.4605,459.5687,233475.0
2024-04-29 09:30:00,468.84,469.42,468.72,468.84,358646.0,461.2214,461.792,461.1034,461.2214,358646.0
2024-04-29 09:40:00,468.85,468.85,467.87,468.44,104580.0,461.2313,461.2313,460.2672,460.8279,104580.0
2024-04-29 09:50:00,468.35,468.38,467.94,468.35,63246.0,460.7394,460.7689,460.336,460.7394,63246.0
2024-04-29 10:00:00,468.33,468.87,468.32,468.78,82214.0,460.7197,461.2509,460.7099,461.1624,82214.0
2024-04-29 10:10:00,468.67,469.16,468.65,468.95,54161.0,461.0542,461.5362,461.0345,461.3296,54161.0
2024-04-29 10:20:00,468.97,469.22,468.76,468.95,41508.0,461.3493,461.5952,461.1427,461.3296,41508.0
2024-04-29 10:30:00,468.96,469.31,468.48,468.6,86811.0,461.3395,461.6838,460.8673,460.9853,86811.0
2024-04-29 10:40:00,468.62,468.86,468.34,468.44,37407.0,461.005,461.2411,460.7295,460.8279,37407.0
2024-04-29 10:50:00,468.46,468.76,468.4,468.61,43264.0,460.8476,461.1427,460.7886,460.9952,43264.0
2024-04-29 11:00:00,468.64,468.67,468.24,468.43,33731.0,461.0247,461.0542,460.6312,460.8181,33731.0
2024-04-29 11:10:00,468.42,468.6,468.32,468.58,31486.0,460.8082,460.9853,460.7099,460.9656,31486.0
2024-04-29 11:20:00,468.57,468.58,468.27,468.37,40403.0,460.9558,460.9656,460.6607,460.7591,40403.0
2024-04-29 11:30:00,468.3,468.31,467.86,467.94,37221.0,460.6902,460.7,460.2573,460.336,37221.0
2024-04-29 11:40:00,467.93,468.41,467.89,468.14,28304.0,460.3262,460.7984,460.2869,460.5328,28304.0
2024-04-29 11:50:00,468.15,468.48,468.1,468.46,37299.0,460.5426,460.8673,460.4934,460.8476,37299.0
2024-04-29 12:00:00,468.45,468.75,468.36,468.65,28228.0,460.8378,461.1329,460.7492,461.0345,28228.0
2024-04-29 12:10:00,468.58,468.84,468.57,468.74,22805.0,460.9656,461.2214,460.9558,461.123,22805.0
2024-04-29 12:20:00,468.7,468.88,468.6,468.87,28394.0,461.0837,461.2608,460.9853,461.2509,28394.0
2024-04-29 12:30:00,468.88,469.03,468.75,468.83,31491.0,461.2608,461.4083,461.1329,461.2116,31491.0
2024-04-29 12:40:00,468.85,468.96,468.52,468.82,26491.0,461.2313,461.3395,460.9066,461.2017,26491.0
2024-04-29 12:50:00,468.8,468.83,468.55,468.68,19506.0,461.1821,461.2116,460.9361,461.064,19506.0
2024-04-29 13:00:00,468.7,468.71,468.38,468.57,17718.0,461.0837,461.0935,460.7689,460.9558,17718.0
2024-04-29 13:10:00,468.56,468.74,468.47,468.68,67978.0,460.946,461.123,460.8574,461.064,67978.0
2024-04-29 13:20:00,468.69,469.11,468.68,469.1,68964.0,461.0739,461.487,461.064,461.4772,68964.0
2024-04-29 13:30:00,469.1,469.19,468.92,469.06,62515.0,461.4772,461.5657,461.3001,461.4378,62515.0
2024-04-29 13:40:00,469.09,469.21,469.0,469.04,39704.0,461.4674,461.5854,461.3788,461.4182,39704.0
2024-04-29 13:50:00,469.03,469.1,468.86,468.96,27185.0,461.4083,461.4772,461.2411,461.3395,27185.0
2024-04-29 14:00:00,468.87,468.87,468.54,468.71,51493.0,461.2509,461.2509,460.9263,461.0935,51493.0
2024-04-29 14:10:00,468.69,468.8,468.57,468.61,49236.0,461.0739,461.1821,460.9558,460.9952,49236.0
2024-04-29 14:20:00,468.61,468.72,468.41,468.44,37005.0,460.9952,461.1034,460.7984,460.8279,37005.0
2024-04-29 14:30:00,468.42,468.42,467.47,467.8,63891.0,460.8082,460.8082,459.8737,460.1983,63891.0
2024-04-29 14:40:00,467.85,468.31,467.85,468.21,37709.0,460.2475,460.7,460.2475,460.6017,37709.0
2024-04-29 14:50:00,468.23,468.44,468.09,468.34,35119.0,460.6213,460.8279,460.4836,460.7295,35119.0
2024-04-29 15:00:00,468.33,468.33,466.21,467.02,159917.0,460.7197,460.7197,458.6342,459.431,159917.0
2024-04-29 15:10:00,467.11,467.39,466.95,467.28,46768.0,459.5195,459.795,459.3621,459.6868,46768.0
2024-04-29 15:20:00,467.33,467.69,467.3,467.5,43229.0,459.736,460.0901,459.7064,459.9032,43229.0
2024-04-29 15:30:00,467.52,467.77,467.35,467.49,50017.0,459.9229,460.1688,459.7556,459.8934,50017.0
2024-04-29 15:40:00,467.53,467.92,467.37,467.65,45149.0,459.9327,460.3164,459.7753,460.0508,45149.0
2024-04-29 15:50:00,467.66,468.91,467.65,468.79,106182.0,460.0606,461.2903,460.0508,461.1722,106182.0
2024-04-30 09:30:00,467.42,467.71,467.09,467.51,202279.0,459.8245,460.1098,459.4999,459.913,202279.0
2024-04-30 09:40:00,467.67,468.34,467.56,468.01,83675.0,460.0704,460.7295,459.9622,460.4049,83675.0
2024-04-30 09:50:00,468.01,468.02,467.64,467.97,70981.0,460.4049,460.4147,460.0409,460.3656,70981.0
2024-04-30 10:00:00,468.06,468.34,467.79,468.08,69579.0,460.4541,460.7295,460.1885,460.4738,69579.0
2024-04-30 10:10:00,468.1,468.26,467.55,468.04,43093.0,460.4934,460.6508,459.9524,460.4344,43093.0
2024-04-30 10:20:00,468.05,468.13,467.2,467.2,35579.0,460.4443,460.523,459.6081,459.6081,35579.0
2024-04-30 10:30:00,467.17,467.44,467.02,467.44,45892.0,459.5786,459.8442,459.431,459.8442,45892.0
2024-04-30 10:40:00,467.38,468.15,467.38,467.95,32738.0,459.7851,460.5426,459.7851,460.3459,32738.0
2024-04-30 10:50:00,467.99,467.99,467.33,467.5,55346.0,460.3852,460.3852,459.736,459.9032,55346.0
2024-04-30 11:00:00,467.48,467.51,466.19,466.32,89088.0,459.8835,459.913,458.6145,458.7424,89088.0
2024-04-30 11:10:00,466.32,466.4,465.46,465.94,79870.0,458.7424,458.8211,457.8963,458.3685,79870.0
2024-04-30 11:20:00,465.96,466.05,465.69,465.81,35323.0,458.3882,458.4768,458.1226,458.2407,35323.0
2024-04-30 11:30:00,465.9,465.92,465.32,465.61,113349.0,458.3292,458.3489,457.7586,458.0439,113349.0
2024-04-30 11:40:00,465.61,465.64,465.14,465.28,58699.0,458.0439,458.0734,457.5815,457.7193,58699.0
2024-04-30 11:50:00,465.29,465.77,465.12,465.63,70781.0,457.7291,458.2013,457.5619,458.0636,70781.0
2024-04-30 12:00:00,465.63,465.68,465.18,465.4,73565.0,458.0636,458.1128,457.6209,457.8373,73565.0
2024-04-30 12:10:00,465.39,465.8,465.39,465.75,62900.0,457.8275,458.2308,457.8275,458.1816,62900.0
2024-04-30 12:20:00,465.74,465.99,465.63,465.7,54234.0,458.1718,458.4177,458.0636,458.1324,54234.0
2024-04-30 12:30:00,465.71,465.71,464.33,464.43,99752.0,458.1423,458.1423,456.7847,456.8831,99752.0
2024-04-30 12:40:00,464.45,464.5,463.97,464.14,70479.0,456.9028,456.9519,456.4306,456.5978,70479.0
2024-04-30 12:50:00,464.22,464.61,464.11,464.41,55802.0,456.6765,457.0602,456.5683,456.8634,55802.0
2024-04-30 13:00:00,464.39,464.81,464.12,464.41,97694.0,456.8437,457.2569,456.5781,456.8634,97694.0
2024-04-30 13:10:00,464.41,464.55,463.87,464.2,80843.0,456.8634,457.0011,456.3322,456.6568,80843.0
2024-04-30 13:20:00,464.24,464.71,464.22,464.42,45614.0,456.6962,457.1585,456.6765,456.8732,45614.0
2024-04-30 13:30:00,464.36,464.75,464.26,464.71,48333.0,456.8142,457.1979,456.7158,457.1585,48333.0
2024-04-30 13:40:00,464.77,465.02,464.47,464.82,38812.0,457.2176,457.4635,456.9224,457.2667,38812.0
2024-04-30 13:50:00,464.92,465.29,464.85,465.17,30195.0,457.3651,457.7291,457.2963,457.6111,30195.0
2024-04-30 14:00:00,465.2,465.55,464.94,465.1,44150.0,457.6406,457.9849,457.3848,457.5422,44150.0
2024-04-30 14:10:00,465.05,465.22,464.72,464.82,34135.0,457.493,457.6602,457.1684,457.2667,34135.0
2024-04-30 14:20:00,464.83,465.12,464.26,464.37,70526.0,457.2766,457.5619,456.7158,456.8241,70526.0
2024-04-30 14:30:00,464.35,464.86,464.33,464.76,37448.0,456.8044,457.3061,456.7847,457.2077,37448.0
2024-04-30 14:40:00,464.81,464.85,464.1,464.16,43672.0,457.2569,457.2963,456.5584,456.6175,43672.0
2024-04-30 14:50:00,464.13,464.13,463.61,463.97,76587.0,456.588,456.588,456.0764,456.4306,76587.0
2024-04-30 15:00:00,463.95,464.36,463.88,464.26,57040.0,456.4109,456.8142,456.342,456.7158,57040.0
2024-04-30 15:10:00,464.36,464.4,463.68,463.74,64939.0,456.8142,456.8536,456.1453,456.2043,64939.0
2024-04-30 15:20:00,463.78,464.0,463.46,463.92,66796.0,456.2436,456.4601,455.9288,456.3814,66796.0
2024-04-30 15:30:00,463.94,464.15,463.6,463.75,42949.0,456.401,456.6076,456.0666,456.2141,42949.0
2024-04-30 15:40:00,463.73,464.29,463.66,464.22,64529.0,456.1945,456.7454,456.1256,456.6765,64529.0
2024-04-30 15:50:00,464.19,464.21,461.42,461.42,382374.0,456.647,456.6667,453.922,453.922,382374.0
2024-05-01 09:30:00,460.77,461.2,460.63,460.81,259805.0,453.2826,453.7056,453.1448,453.3219,259805.0
2024-05-01 09:40:00,460.84,460.84,460.31,460.44,47996.0,453.3514,453.3514,452.83,452.9579,47996.0
2024-05-01 09:50:00,460.55,460.58,459.94,460.23,52930.0,453.0661,453.0956,452.466,452.7513,52930.0
2024-05-01 10:00:00,460.39,460.64,459.7,460.02,123809.0,452.9087,453.1547,452.2299,452.5447,123809.0
2024-05-01 10:10:00,459.99,460.29,459.66,460.1,75546.0,452.5152,452.8104,452.1906,452.6234,75546.0
2024-05-01 10:20:00,460.16,460.53,459.87,460.26,60160.0,452.6825,453.0465,452.3972,452.7808,60160.0
2024-05-01 10:30:00,460.3,460.64,460.18,460.59,46730.0,452.8202,453.1547,452.7021,453.1055,46730.0
2024-05-01 10:40:00,460.57,460.76,460.23,460.64,42172.0,453.0858,453.2727,452.7513,453.1547,42172.0
2024-05-01 10:50:00,460.64,461.0,460.56,460.79,45106.0,453.1547,453.5088,453.076,453.3022,45106.0
2024-05-01 11:00:00,460.74,460.89,460.27,460.32,75172.0,453.253,453.4006,452.7907,452.8399,75172.0
2024-05-01 11:10:00,460.29,460.34,459.6,459.74,71148.0,452.8104,452.8595,452.1316,452.2693,71148.0
2024-05-01 11:20:00,459.72,460.3,459.7,460.26,63028.0,452.2496,452.8202,452.2299,452.7808,63028.0
2024-05-01 11:30:00,460.31,460.54,460.14,460.54,55379.0,452.83,453.0563,452.6628,453.0563,55379.0
2024-05-01 11:40:00,460.52,460.83,460.33,460.34,44087.0,453.0366,453.3416,452.8497,452.8595,44087.0
2024-05-01 11:50:00,460.34,460.39,459.78,459.81,42773.0,452.8595,452.9087,452.3086,452.3382,42773.0
2024-05-01 12:00:00,459.73,460.0,459.44,459.96,27538.0,452.2595,452.5251,451.9742,452.4857,27538.0
2024-05-01 12:10:00,460.12,460.52,460.09,460.2,33693.0,452.6431,453.0366,452.6136,452.7218,33693.0
2024-05-01 12:20:00,460.25,460.6,460.15,460.53,34406.0,452.771,453.1153,452.6726,453.0465,34406.0
2024-05-01 12:30:00,460.49,460.52,460.08,460.17,30347.0,453.0071,453.0366,452.6038,452.6923,30347.0
2024-05-01 12:40:00,460.18,460.22,460.01,460.14,29846.0,452.7021,452.7415,452.5349,452.6628,29846.0
2024-05-01 12:50:00,460.11,460.22,459.83,459.96,35732.0,452.6333,452.7415,452.3578,452.4857,35732.0
2024-05-01 13:00:00,459.95,460.05,459.65,459.76,27919.0,452.4759,452.5743,452.1808,452.289,27919.0
2024-05-01 13:10:00,459.76,459.88,459.48,459.52,22785.0,452.289,452.407,452.0135,452.0529,22785.0
2024-05-01 13:20:00,459.51,460.26,459.5,460.23,30329.0,452.043,452.7808,452.0332,452.7513,30329.0
2024-05-01 13:30:00,460.26,460.81,460.19,460.48,47643.0,452.7808,453.3219,452.712,452.9973,47643.0
2024-05-01 13:40:00,460.5,460.56,460.13,460.45,33748.0,453.0169,453.076,452.653,452.9678,33748.0
2024-05-01 13:50:00,460.42,460.59,460.3,460.4,33226.0,452.9382,453.1055,452.8202,452.9186,33226.0
2024-05-01 14:00:00,460.49,461.58,460.26,460.85,231077.0,453.0071,454.0794,452.7808,453.3613,231077.0
2024-05-01 14:10:00,460.81,461.13,460.37,461.0,53535.0,453.3219,453.6367,452.8891,453.5088,53535.0
2024-05-01 14:20:00,460.96,462.46,460.79,462.41,81122.0,453.4695,454.9451,453.3022,454.8959,81122.0
2024-05-01 14:30:00,462.39,463.6,460.43,463.36,225558.0,454.8762,456.0666,452.9481,455.8305,225558.0
2024-05-01 14:40:00,463.39,465.92,463.07,465.38,259981.0,455.86,458.3489,455.5452,457.8176,259981.0
2024-05-01 14:50:00,465.4,466.37,465.37,466.23,155044.0,457.8373,458.7916,457.8078,458.6538,155044.0
2024-05-01 15:00:00,466.33,467.07,465.32,466.17,189655.0,458.7522,459.4802,457.7586,458.5948,189655.0
2024-05-01 15:10:00,466.22,466.65,465.67,465.91,111019.0,458.644,459.067,458.1029,458.339,111019.0
2024-05-01 15:20:00,465.88,466.43,464.63,465.48,245867.0,458.3095,458.8506,457.0798,457.916,245867.0
2024-05-01 15:30:00,465.45,465.45,461.81,462.37,247078.0,457.8865,457.8865,454.3057,454.8566,247078.0
2024-05-01 15:40:00,462.37,463.25,461.85,462.71,265014.0,454.8566,455.7223,454.345,455.191,265014.0
2024-05-01 15:50:00,462.65,462.66,459.63,459.83,570610.0,455.132,455.1418,452.1611,452.3578,570610.0
2024-05-02 09:30:00,463.36,463.86,461.81,461.96,214622.0,455.8305,456.3223,454.3057,454.4532,214622.0
2024-05-02 09:40:00,461.84,462.22,461.1,461.14,130987.0,454.3352,454.709,453.6072,453.6465,130987.0
2024-05-02 09:50:00,461.13,461.72,461.12,461.36,92785.0,453.6367,454.2171,453.6269,453.863,92785.0
2024-05-02 10:00:00,461.38,461.39,459.16,459.35,131531.0,453.8826,453.8925,451.6987,451.8856,131531.0
2024-05-02 10:10:00,459.37,460.74,459.3,460.56,68060.0,451.9053,453.253,451.8364,453.076,68060.0
2024-05-02 10:20:00,460.51,461.56,460.27,461.4,69607.0,453.0268,454.0597,452.7907,453.9023,69607.0
2024-05-02 10:30:00,461.4,461.88,461.02,461.25,123413.0,453.9023,454.3745,453.5285,453.7548,123413.0
2024-05-02 10:40:00,461.3,461.43,460.15,461.24,55453.0,453.8039,453.9318,452.6726,453.7449,55453.0
2024-05-02 10:50:00,461.22,461.99,460.96,461.79,47748.0,453.7252,454.4827,453.4695,454.286,47748.0
2024-05-02 11:00:00,461.81,462.42,461.54,462.39,69990.0,454.3057,454.9057,454.04,454.8762,69990.0
2024-05-02 11:10:00,462.4,462.41,462.09,462.09,97060.0,454.8861,454.8959,454.5811,454.5811,97060.0
2024-05-02 11:20:00,462.11,462.25,461.4,461.52,59021.0,454.6008,454.7385,453.9023,454.0204,59021.0
2024-05-02 11:30:00,461.55,461.66,460.85,461.33,57206.0,454.0499,454.1581,453.3613,453.8335,57206.0
2024-05-02 11:40:00,461.27,461.8,461.26,461.63,32217.0,453.7744,454.2958,453.7646,454.1286,32217.0
2024-05-02 11:50:00,461.64,462.29,461.59,462.12,28435.0,454.1384,454.7779,454.0892,454.6106,28435.0
2024-05-02 12:00:00,462.16,462.19,461.59,461.62,35289.0,454.65,454.6795,454.0892,454.1187,35289.0
2024-05-02 12:10:00,461.68,461.69,461.17,461.34,26594.0,454.1778,454.1876,453.6761,453.8433,26594.0
2024-05-02 12:20:00,461.26,461.71,461.18,461.65,30840.0,453.7646,454.2073,453.6859,454.1483,30840.0
2024-05-02 12:30:00,461.61,461.61,460.8,461.47,83113.0,454.1089,454.1089,453.3121,453.9712,83113.0
2024-05-02 12:40:00,461.46,461.74,461.45,461.7,31116.0,453.9613,454.2368,453.9515,454.1974,31116.0
2024-05-02 12:50:00,461.74,461.8,461.32,461.62,28611.0,454.2368,454.2958,453.8236,454.1187,28611.0
2024-05-02 13:00:00,461.69,462.27,461.69,462.17,42097.0,454.1876,454.7582,454.1876,454.6598,42097.0
2024-05-02 13:10:00,462.17,462.92,462.14,462.64,69247.0,454.6598,455.3976,454.6303,455.1222,69247.0
2024-05-02 13:20:00,462.64,463.36,462.58,463.32,37952.0,455.1222,455.8305,455.0631,455.7911,37952.0
2024-05-02 13:30:00,463.39,463.56,462.68,462.95,78632.0,455.86,456.0272,455.1615,455.4271,78632.0
2024-05-02 13:40:00,463.02,463.28,462.76,463.02,32465.0,455.496,455.7518,455.2402,455.496,32465.0
2024-05-02 13:50:00,463.03,463.23,462.88,463.09,50882.0,455.5058,455.7026,455.3583,455.5649,50882.0
2024-05-02 14:00:00,463.09,463.84,462.94,463.65,73910.0,455.5649,456.3027,455.4173,456.1158,73910.0
2024-05-02 14:10:00,463.8,463.85,463.21,463.34,62077.0,456.2633,456.3125,455.6829,455.8108,62077.0
2024-05-02 14:20:00,463.35,463.71,463.22,463.7,45034.0,455.8206,456.1748,455.6927,456.1649,45034.0
2024-05-02 14:30:00,463.71,464.16,463.61,464.0,45370.0,456.1748,456.6175,456.0764,456.4601,45370.0
2024-05-02 14:40:00,464.0,464.41,463.8,464.28,54009.0,456.4601,456.8634,456.2633,456.7355,54009.0
2024-05-02 14:50:00,464.28,464.74,464.23,464.57,99954.0,456.7355,457.188,456.6863,457.0208,99954.0
2024-05-02 15:00:00,464.57,464.82,464.04,464.82,96276.0,457.0208,457.2667,456.4994,457.2667,96276.0
2024-05-02 15:10:00,464.81,464.95,464.08,464.24,86010.0,457.2569,457.3946,456.5388,456.6962,86010.0
2024-05-02 15:20:00,464.3,464.76,464.16,464.44,54272.0,456.7552,457.2077,456.6175,456.8929,54272.0
2024-05-02 15:30:00,464.42,464.51,463.39,463.69,84719.0,456.8732,456.9618,455.86,456.1551,84719.0
2024-05-02 15:40:00,463.74,463.84,463.13,463.57,118265.0,456.2043,456.3027,455.6042,456.0371,118265.0
2024-05-02 15:50:00,463.57,464.27,463.31,464.23,205956.0,456.0371,456.7257,455.7813,456.6863,205956.0
2024-05-03 09:30:00,469.76,470.05,468.39,468.88,321470.0,462.1265,462.4118,460.7787,461.2608,321470.0
2024-05-03 09:40:00,468.95,470.22,468.95,470.03,195923.0,461.3296,462.579,461.3296,462.3921,195923.0
2024-05-03 09:50:00,470.03,470.59,469.66,470.17,83197.0,462.3921,462.943,462.0281,462.5298,83197.0
2024-05-03 10:00:00,470.46,471.0,468.35,468.86,225601.0,462.8151,463.3463,460.7394,461.2411,225601.0
2024-05-03 10:10:00,468.78,469.13,468.08,468.4,119497.0,461.1624,461.5067,460.4738,460.7886,119497.0
2024-05-03 10:20:00,468.46,468.87,467.53,468.45,125714.0,460.8476,461.2509,459.9327,460.8378,125714.0
2024-05-03 10:30:00,468.48,468.96,467.54,468.37,227717.0,460.8673,461.3395,459.9425,460.7591,227717.0
2024-05-03 10:40:00,468.39,469.14,468.11,468.81,97020.0,460.7787,461.5165,460.5033,461.1919,97020.0
2024-05-03 10:50:00,468.82,468.82,467.92,467.97,62178.0,461.2017,461.2017,460.3164,460.3656,62178.0
2024-05-03 11:00:00,467.97,468.36,467.54,467.69,48003.0,460.3656,460.7492,459.9425,460.0901,48003.0
2024-05-03 11:10:00,467.72,468.3,467.44,468.17,81865.0,460.1196,460.6902,459.8442,460.5623,81865.0
2024-05-03 11:20:00,468.2,468.62,467.98,468.52,48875.0,460.5918,461.005,460.3754,460.9066,48875.0
2024-05-03 11:30:00,468.54,469.24,468.53,469.14,53810.0,460.9263,461.6149,460.9165,461.5165,53810.0
2024-05-03 11:40:00,469.11,469.38,468.75,468.93,101147.0,461.487,461.7526,461.1329,461.31,101147.0
2024-05-03 11:50:00,468.95,469.56,468.93,469.21,44618.0,461.3296,461.9297,461.31,461.5854,44618.0
2024-05-03 12:00:00,469.22,469.62,469.21,469.6,52812.0,461.5952,461.9887,461.5854,461.9691,52812.0
2024-05-03 12:10:00,469.6,469.68,469.2,469.31,57931.0,461.9691,462.0478,461.5756,461.6838,57931.0
2024-05-03 12:20:00,469.32,469.77,469.15,469.59,39890.0,461.6936,462.1363,461.5264,461.9592,39890.0
2024-05-03 12:30:00,469.61,470.02,469.51,469.94,62168.0,461.9789,462.3822,461.8805,462.3035,62168.0
2024-05-03 12:40:00,469.98,470.02,469.64,469.7,57005.0,462.3429,462.3822,462.0084,462.0674,57005.0
2024-05-03 12:50:00,469.74,469.74,469.17,469.41,39349.0,462.1068,462.1068,461.5461,461.7822,39349.0
2024-05-03 13:00:00,469.42,469.78,469.31,469.67,28424.0,461.792,462.1461,461.6838,462.0379,28424.0
2024-05-03 13:10:00,469.63,470.12,469.63,469.86,55194.0,461.9986,462.4806,461.9986,462.2248,55194.0
2024-05-03 13:20:00,469.86,469.93,469.66,469.76,38549.0,462.2248,462.2937,462.0281,462.1265,38549.0
2024-05-03 13:30:00,469.79,469.98,469.41,469.98,40472.0,462.156,462.3429,461.7822,462.3429,40472.0
2024-05-03 13:40:00,470.01,470.17,469.67,469.99,51305.0,462.3724,462.5298,462.0379,462.3527,51305.0
2024-05-03 13:50:00,469.97,470.22,469.91,469.98,59948.0,462.3331,462.579,462.274,462.3429,59948.0
2024-05-03 14:00:00,469.94,470.43,469.94,470.33,43783.0,462.3035,462.7856,462.3035,462.6872,43783.0
2024-05-03 14:10:00,470.43,470.56,470.25,470.54,77885.0,462.7856,462.9135,462.6085,462.8938,77885.0
2024-05-03 14:20:00,470.54,470.58,470.37,470.38,72987.0,462.8938,462.9331,462.7266,462.7364,72987.0
2024-05-03 14:30:00,470.38,470.57,470.18,470.18,30395.0,462.7364,462.9233,462.5396,462.5396,30395.0
2024-05-03 14:40:00,470.18,470.45,470.0,470.27,90897.0,462.5396,462.8053,462.3626,462.6282,90897.0
2024-05-03 14:50:00,470.29,470.43,469.94,470.18,57091.0,462.6479,462.7856,462.3035,462.5396,57091.0
2024-05-03 15:00:00,470.15,470.44,469.96,470.36,56691.0,462.5101,462.7954,462.3232,462.7167,56691.0
2024-05-03 15:10:00,470.41,470.43,470.04,470.08,43707.0,462.7659,462.7856,462.4019,462.4413,43707.0
2024-05-03 15:20:00,470.09,470.32,469.97,470.27,38331.0,462.4511,462.6774,462.3331,462.6282,38331.0
2024-05-03 15:30:00,470.28,470.35,469.81,470.18,54519.0,462.638,462.7069,462.1757,462.5396,54519.0
2024-05-03 15:40:00,470.21,470.36,469.82,469.82,39003.0,462.5692,462.7167,462.1855,462.1855,39003.0
2024-05-03 15:50:00,469.83,470.33,469.81,469.94,206593.0,462.1953,462.6872,462.1757,462.3035,206593.0
2024-05-06 09:30:00,472.22,472.56,471.82,472.38,283219.0,464.5465,464.881,464.153,464.7039,283219.0
2024-05-06 09:40:00,472.41,472.76,472.33,472.68,114348.0,464.7334,465.0777,464.6547,464.999,114348.0
2024-05-06 09:50:00,472.7,472.75,472.44,472.59,161594.0,465.0187,465.0679,464.7629,464.9105,161594.0
2024-05-06 10:00:00,472.64,472.95,472.5,472.89,121421.0,464.9597,465.2646,464.8219,465.2056,121421.0
2024-05-06 10:10:00,472.88,472.9,472.5,472.59,94093.0,465.1958,465.2154,464.8219,464.9105,94093.0
2024-05-06 10:20:00,472.58,472.9,472.47,472.7,86080.0,464.9006,465.2154,464.7924,465.0187,86080.0
2024-05-06 10:30:00,472.67,472.89,472.59,472.85,70423.0,464.9892,465.2056,464.9105,465.1663,70423.0
2024-05-06 10:40:00,472.87,473.01,472.61,472.76,76093.0,465.1859,465.3237,464.9302,465.0777,76093.0
2024-05-06 10:50:00,472.74,472.88,472.6,472.7,53936.0,465.058,465.1958,464.9203,465.0187,53936.0
2024-05-06 11:00:00,472.72,472.73,472.3,472.73,52095.0,465.0384,465.0482,464.6252,465.0482,52095.0
2024-05-06 11:10:00,472.75,472.79,472.45,472.63,47460.0,465.0679,465.1072,464.7728,464.9498,47460.0
2024-05-06 11:20:00,472.63,472.68,472.4,472.52,32788.0,464.9498,464.999,464.7236,464.8416,32788.0
2024-05-06 11:30:00,472.53,472.71,472.42,472.62,24901.0,464.8515,465.0285,464.7432,464.94,24901.0
2024-05-06 11:40:00,472.58,472.91,472.58,472.79,44316.0,464.9006,465.2253,464.9006,465.1072,44316.0
2024-05-06 11:50:00,472.79,472.84,472.7,472.75,43898.0,465.1072,465.1564,465.0187,465.0679,43898.0
2024-05-06 12:00:00,472.75,472.75,472.57,472.62,29134.0,465.0679,465.0679,464.8908,464.94,29134.0
2024-05-06 12:10:00,472.58,472.6,472.38,472.42,35269.0,464.9006,464.9203,464.7039,464.7432,35269.0
2024-05-06 12:20:00,472.41,472.62,472.18,472.58,79356.0,464.7334,464.94,464.5071,464.9006,79356.0
2024-05-06 12:30:00,472.58,472.83,472.53,472.81,68283.0,464.9006,465.1466,464.8515,465.1269,68283.0
2024-05-06 12:40:00,472.82,473.09,472.58,472.81,97604.0,465.1367,465.4024,464.9006,465.1269,97604.0
2024-05-06 12:50:00,472.82,473.05,472.6,473.05,49701.0,465.1367,465.363,464.9203,465.363,49701.0
2024-05-06 13:00:00,473.07,473.31,472.91,472.91,58152.0,465.3827,465.6188,465.2253,465.2253,58152.0
2024-05-06 13:10:00,472.91,472.97,472.65,472.73,40830.0,465.2253,465.2843,464.9695,465.0482,40830.0
2024-05-06 13:20:00,472.79,473.02,472.78,473.01,36086.0,465.1072,465.3335,465.0974,465.3237,36086.0
2024-05-06 13:30:00,472.97,473.13,472.94,473.08,84378.0,465.2843,465.4417,465.2548,465.3925,84378.0
2024-05-06 13:40:00,473.09,473.32,473.0,473.15,68157.0,465.4024,465.6286,465.3138,465.4614,68157.0
2024-05-06 13:50:00,473.16,473.38,473.13,473.24,35573.0,465.4712,465.6876,465.4417,465.5499,35573.0
2024-05-06 14:00:00,473.25,473.51,473.19,473.47,79666.0,465.5598,465.8155,465.5007,465.7762,79666.0
2024-05-06 14:10:00,473.46,473.56,473.42,473.48,37597.0,465.7663,465.8647,465.727,465.786,37597.0
2024-05-06 14:20:00,473.48,474.05,473.28,473.88,79689.0,465.786,466.3468,465.5893,466.1795,79689.0
2024-05-06 14:30:00,473.9,473.91,473.62,473.63,57079.0,466.1992,466.209,465.9237,465.9336,57079.0
2024-05-06 14:40:00,473.67,473.86,473.57,473.76,41476.0,465.9729,466.1598,465.8746,466.0615,41476.0
2024-05-06 14:50:00,473.77,473.9,473.67,473.72,50262.0,466.0713,466.1992,465.9729,466.0221,50262.0
2024-05-06 15:00:00,473.71,473.75,473.46,473.63,43709.0,466.0123,466.0516,465.7663,465.9336,43709.0
2024-05-06 15:10:00,473.68,473.7,473.24,473.49,38628.0,465.9828,466.0024,465.5499,465.7959,38628.0
2024-05-06 15:20:00,473.52,473.62,473.42,473.45,56075.0,465.8254,465.9237,465.727,465.7565,56075.0
2024-05-06 15:30:00,473.44,473.68,473.28,473.68,64164.0,465.7467,465.9828,465.5893,465.9828,64164.0
2024-05-06 15:40:00,473.68,474.03,473.61,473.99,99861.0,465.9828,466.3271,465.9139,466.2877,99861.0
2024-05-06 15:50:00,473.99,474.81,473.75,474.8,314081.0,466.2877,467.0944,466.0516,467.0846,314081.0
2024-05-07 09:30:00,475.7,476.05,475.52,475.71,265407.0,467.9699,468.3143,467.7929,467.9798,265407.0
2024-05-07 09:40:00,475.72,475.97,475.44,475.51,165792.0,467.9896,468.2356,467.7142,467.783,165792.0
2024-05-07 09:50:00,475.49,475.76,475.36,475.38,125356.0,467.7634,468.029,467.6355,467.6551,125356.0
2024-05-07 10:00:00,475.45,475.64,475.17,475.58,94500.0,467.724,467.9109,467.4486,467.8519,94500.0
2024-05-07 10:10:00,475.57,475.85,475.54,475.82,42591.0,467.8421,468.1175,467.8125,468.088,42591.0
2024-05-07 10:20:00,475.83,475.89,475.41,475.5,54684.0,468.0978,468.1569,467.6847,467.7732,54684.0
2024-05-07 10:30:00,475.47,475.7,475.42,475.52,37163.0,467.7437,467.9699,467.6945,467.7929,37163.0
2024-05-07 10:40:00,475.52,475.84,475.43,475.83,32372.0,467.7929,468.1077,467.7043,468.0978,32372.0
2024-05-07 10:50:00,475.93,476.32,475.82,476.22,38955.0,468.1962,468.5799,468.088,468.4815,38955.0
2024-05-07 11:00:00,476.25,476.37,476.12,476.16,31352.0,468.511,468.6291,468.3831,468.4225,31352.0
2024-05-07 11:10:00,476.14,476.33,476.12,476.17,83712.0,468.4028,468.5897,468.3831,468.4323,83712.0
2024-05-07 11:20:00,476.17,476.31,475.98,476.13,30289.0,468.4323,468.57,468.2454,468.393,30289.0
2024-05-07 11:30:00,476.09,476.22,475.87,475.96,22365.0,468.3536,468.4815,468.1372,468.2257,22365.0
2024-05-07 11:40:00,475.96,476.26,475.93,476.16,36263.0,468.2257,468.5208,468.1962,468.4225,36263.0
2024-05-07 11:50:00,476.17,476.3,476.03,476.18,33541.0,468.4323,468.5602,468.2946,468.4421,33541.0
2024-05-07 12:00:00,476.21,476.34,476.14,476.32,21915.0,468.4717,468.5995,468.4028,468.5799,21915.0
2024-05-07 12:10:00,476.31,476.39,476.13,476.31,27905.0,468.57,468.6487,468.393,468.57,27905.0
2024-05-07 12:20:00,476.32,476.35,476.18,476.28,45831.0,468.5799,468.6094,468.4421,468.5405,45831.0
2024-05-07 12:30:00,476.29,476.29,475.91,476.14,35465.0,468.5504,468.5504,468.1765,468.4028,35465.0
2024-05-07 12:40:00,476.2,476.26,475.94,476.09,39156.0,468.4618,468.5208,468.206,468.3536,39156.0
2024-05-07 12:50:00,476.07,476.07,475.76,476.01,32088.0,468.3339,468.3339,468.029,468.2749,32088.0
2024-05-07 13:00:00,476.02,476.25,476.02,476.2,18907.0,468.2847,468.511,468.2847,468.4618,18907.0
2024-05-07 13:10:00,476.23,476.32,476.11,476.3,48146.0,468.4913,468.5799,468.3733,468.5602,48146.0
2024-05-07 13:20:00,476.33,476.56,476.3,476.51,45346.0,468.5897,468.816,468.5602,468.7668,45346.0
2024-05-07 13:30:00,476.45,476.64,476.33,476.33,29330.0,468.7078,468.8947,468.5897,468.5897,29330.0
2024-05-07 13:40:00,476.25,476.26,475.42,475.45,47399.0,468.511,468.5208,467.6945,467.724,47399.0
2024-05-07 13:50:00,475.39,475.83,475.01,475.2,45259.0,467.665,468.0978,467.2912,467.4781,45259.0
2024-05-07 14:00:00,475.23,475.6,475.16,475.27,45564.0,467.5076,467.8716,467.4387,467.5469,45564.0
2024-05-07 14:10:00,475.28,475.57,475.0,475.0,59678.0,467.5568,467.8421,467.2813,467.2813,59678.0
2024-05-07 14:20:00,475.11,475.28,474.96,475.08,32932.0,467.3895,467.5568,467.242,467.36,32932.0
2024-05-07 14:30:00,475.05,475.14,474.71,474.91,53273.0,467.3305,467.419,466.996,467.1928,53273.0
2024-05-07 14:40:00,474.9,475.27,474.9,475.16,40741.0,467.1829,467.5469,467.1829,467.4387,40741.0
2024-05-07 14:50:00,475.15,475.23,474.98,475.21,25666.0,467.4289,467.5076,467.2616,467.4879,25666.0
2024-05-07 15:00:00,475.19,475.39,475.04,475.35,30361.0,467.4682,467.665,467.3207,467.6256,30361.0
2024-05-07 15:10:00,475.33,475.41,474.91,475.14,37442.0,467.606,467.6847,467.1928,467.419,37442.0
2024-05-07 15:20:00,475.21,475.46,475.15,475.37,56247.0,467.4879,467.7338,467.4289,467.6453,56247.0
2024-05-07 15:30:00,475.38,475.48,475.19,475.46,38669.0,467.6551,467.7535,467.4682,467.7338,38669.0
2024-05-07 15:40:00,475.49,475.57,475.18,475.56,63976.0,467.7634,467.8421,467.4584,467.8322,63976.0
2024-05-07 15:50:00,475.59,475.98,475.29,475.4,299766.0,467.8617,468.2454,467.5666,467.6748,299766.0
2024-05-08 09:30:00,473.59,474.2,473.5,474.2,188219.0,465.8942,466.4943,465.8057,466.4943,188219.0
2024-05-08 09:40:00,474.16,474.63,473.9,474.55,121379.0,466.455,466.9173,466.1992,466.8386,121379.0
2024-05-08 09:50:00,474.55,474.76,474.43,474.75,66475.0,466.8386,467.0452,466.7206,467.0354,66475.0
2024-05-08 10:00:00,474.74,474.89,474.52,474.56,45149.0,467.0255,467.1731,466.8091,466.8485,45149.0
2024-05-08 10:10:00,474.54,474.74,474.34,474.65,53921.0,466.8288,467.0255,466.632,466.937,53921.0
2024-05-08 10:20:00,474.66,475.31,474.66,475.11,59204.0,466.9468,467.5863,466.9468,467.3895,59204.0
2024-05-08 10:30:00,475.12,475.19,474.92,475.04,52124.0,467.3994,467.4682,467.2026,467.3207,52124.0
2024-05-08 10:40:00,475.05,475.86,475.01,475.69,57576.0,467.3305,468.1273,467.2912,467.9601,57576.0
2024-05-08 10:50:00,475.76,475.76,475.43,475.52,60159.0,468.029,468.029,467.7043,467.7929,60159.0
2024-05-08 11:00:00,475.6,475.81,475.26,475.32,39556.0,467.8716,468.0782,467.5371,467.5961,39556.0
2024-05-08 11:10:00,475.36,475.36,474.88,475.18,68638.0,467.6355,467.6355,467.1633,467.4584,68638.0
2024-05-08 11:20:00,475.16,475.39,475.02,475.23,51305.0,467.4387,467.665,467.301,467.5076,51305.0
2024-05-08 11:30:00,475.19,475.41,475.1,475.16,97429.0,467.4682,467.6847,467.3797,467.4387,97429.0
2024-05-08 11:40:00,475.15,475.26,474.89,475.08,39828.0,467.4289,467.5371,467.1731,467.36,39828.0
2024-05-08 11:50:00,475.09,475.2,474.96,475.02,31904.0,467.3699,467.4781,467.242,467.301,31904.0
2024-05-08 12:00:00,475.01,475.22,474.93,475.04,50509.0,467.2912,467.4977,467.2125,467.3207,50509.0
2024-05-08 12:10:00,475.04,475.21,474.91,475.2,82086.0,467.3207,467.4879,467.1928,467.4781,82086.0
2024-05-08 12:20:00,475.26,475.3,475.02,475.04,47548.0,467.5371,467.5764,467.301,467.3207,47548.0
2024-05-08 12:30:00,475.04,475.07,474.53,474.78,44147.0,467.3207,467.3502,466.819,467.0649,44147.0
2024-05-08 12:40:00,474.8,475.16,474.76,474.99,25534.0,467.0846,467.4387,467.0452,467.2715,25534.0
2024-05-08 12:50:00,475.0,475.0,474.74,474.83,20049.0,467.2813,467.2813,467.0255,467.1141,20049.0
2024-05-08 13:00:00,474.84,475.07,474.37,474.9,51161.0,467.1239,467.3502,466.6616,467.1829,51161.0
2024-05-08 13:10:00,474.8,474.93,474.65,474.79,36017.0,467.0846,467.2125,466.937,467.0747,36017.0
2024-05-08 13:20:00,474.76,474.81,474.48,474.56,36082.0,467.0452,467.0944,466.7698,466.8485,36082.0
2024-05-08 13:30:00,474.54,474.76,474.49,474.63,28630.0,466.8288,467.0452,466.7796,466.9173,28630.0
2024-05-08 13:40:00,474.62,475.12,474.58,475.06,43341.0,466.9075,467.3994,466.8681,467.3403,43341.0
2024-05-08 13:50:00,475.03,475.29,475.02,475.26,39215.0,467.3108,467.5666,467.301,467.5371,39215.0
2024-05-08 14:00:00,475.26,475.4,475.12,475.38,67017.0,467.5371,467.6748,467.3994,467.6551,67017.0
2024-05-08 14:10:00,475.37,475.55,475.31,475.49,31190.0,467.6453,467.8224,467.5863,467.7634,31190.0
2024-05-08 14:20:00,475.52,475.52,475.17,475.46,49328.0,467.7929,467.7929,467.4486,467.7338,49328.0
2024-05-08 14:30:00,475.42,475.58,475.31,475.42,37458.0,467.6945,467.8519,467.5863,467.6945,37458.0
2024-05-08 14:40:00,475.42,475.52,475.28,475.4,87571.0,467.6945,467.7929,467.5568,467.6748,87571.0
2024-05-08 14:50:00,475.38,475.4,475.12,475.21,60246.0,467.6551,467.6748,467.3994,467.4879,60246.0
2024-05-08 15:00:00,475.2,475.22,474.85,475.22,38505.0,467.4781,467.4977,467.1338,467.4977,38505.0
2024-05-08 15:10:00,475.23,475.5,475.09,475.46,38302.0,467.5076,467.7732,467.3699,467.7338,38302.0
2024-05-08 15:20:00,475.47,475.64,475.4,475.49,57669.0,467.7437,467.9109,467.6748,467.7634,57669.0
2024-05-08 15:30:00,475.47,475.68,475.44,475.51,37249.0,467.7437,467.9503,467.7142,467.783,37249.0
2024-05-08 15:40:00,475.51,475.84,475.48,475.74,132918.0,467.783,468.1077,467.7535,468.0093,132918.0
2024-05-08 15:50:00,475.77,475.84,475.38,475.39,208283.0,468.0388,468.1077,467.6551,467.665,208283.0
2024-05-09 09:30:00,475.59,475.92,475.42,475.46,151456.0,467.8617,468.1864,467.6945,467.7338,151456.0
2024-05-09 09:40:00,475.44,475.44,474.94,475.22,70215.0,467.7142,467.7142,467.2223,467.4977,70215.0
2024-05-09 09:50:00,475.2,475.76,475.14,475.74,66486.0,467.4781,468.029,467.419,468.0093,66486.0
2024-05-09 10:00:00,475.75,476.32,475.69,476.16,60249.0,468.0191,468.5799,467.9601,468.4225,60249.0
2024-05-09 10:10:00,476.15,476.46,475.74,475.83,77052.0,468.4126,468.7176,468.0093,468.0978,77052.0
2024-05-09 10:20:00,475.85,476.37,475.82,476.1,38758.0,468.1175,468.6291,468.088,468.3634,38758.0
2024-05-09 10:30:00,476.29,477.19,476.27,477.02,73757.0,468.5504,469.4357,468.5307,469.2685,73757.0
2024-05-09 10:40:00,477.05,477.14,476.76,477.02,56464.0,469.298,469.3865,469.0127,469.2685,56464.0
2024-05-09 10:50:00,477.01,477.28,476.97,477.19,65082.0,469.2587,469.5243,469.2193,469.4357,65082.0
2024-05-09 11:00:00,477.2,477.5,477.2,477.33,43355.0,469.4456,469.7407,469.4456,469.5735,43355.0
2024-05-09 11:10:00,477.33,477.39,477.1,477.21,58873.0,469.5735,469.6325,469.3472,469.4554,58873.0
2024-05-09 11:20:00,477.24,477.38,477.06,477.34,37614.0,469.4849,469.6226,469.3078,469.5833,37614.0
2024-05-09 11:30:00,477.39,477.45,477.03,477.04,20760.0,469.6325,469.6915,469.2783,469.2882,20760.0
2024-05-09 11:40:00,477.06,477.09,476.69,476.87,40334.0,469.3078,469.3374,468.9439,469.1209,40334.0
2024-05-09 11:50:00,476.84,476.84,476.44,476.59,37694.0,469.0914,469.0914,468.6979,468.8455,37694.0
2024-05-09 12:00:00,476.55,476.79,476.48,476.77,41252.0,468.8061,469.0422,468.7373,469.0226,41252.0
2024-05-09 12:10:00,476.78,476.97,476.67,476.79,38749.0,469.0324,469.2193,468.9242,469.0422,38749.0
2024-05-09 12:20:00,476.8,477.01,476.73,476.84,27828.0,469.0521,469.2587,468.9832,469.0914,27828.0
2024-05-09 12:30:00,476.84,477.08,476.62,477.0,48664.0,469.0914,469.3275,468.875,469.2488,48664.0
2024-05-09 12:40:00,477.04,477.29,477.01,477.17,124070.0,469.2882,469.5341,469.2587,469.4161,124070.0
2024-05-09 12:50:00,477.15,477.37,477.15,477.26,38183.0,469.3964,469.6128,469.3964,469.5046,38183.0
2024-05-09 13:00:00,477.25,477.62,477.04,477.38,61615.0,469.4948,469.8587,469.2882,469.6226,61615.0
2024-05-09 13:10:00,477.38,477.54,477.23,477.3,43626.0,469.6226,469.78,469.4751,469.5439,43626.0
2024-05-09 13:20:00,477.18,477.51,476.85,477.5,53381.0,469.4259,469.7505,469.1013,469.7407,53381.0
2024-05-09 13:30:00,477.49,477.49,477.3,477.36,39416.0,469.7309,469.7309,469.5439,469.603,39416.0
2024-05-09 13:40:00,477.35,477.56,477.26,477.33,28461.0,469.5931,469.7997,469.5046,469.5735,28461.0
2024-05-09 13:50:00,477.32,477.35,477.2,477.25,18133.0,469.5636,469.5931,469.4456,469.4948,18133.0
2024-05-09 14:00:00,477.23,477.27,477.01,477.18,40538.0,469.4751,469.5144,469.2587,469.4259,40538.0
2024-05-09 14:10:00,477.21,477.32,477.07,477.23,32382.0,469.4554,469.5636,469.3177,469.4751,32382.0
2024-05-09 14:20:00,477.24,477.51,477.0,477.48,20438.0,469.4849,469.7505,469.2488,469.721,20438.0
2024-05-09 14:30:00,477.47,477.69,477.38,477.67,37635.0,469.7112,469.9276,469.6226,469.9079,37635.0
2024-05-09 14:40:00,477.63,477.83,477.56,477.75,41677.0,469.8686,470.0653,469.7997,469.9866,41677.0
2024-05-09 14:50:00,477.78,478.01,477.77,477.87,52873.0,470.0161,470.2424,470.0063,470.1047,52873.0
2024-05-09 15:00:00,477.89,477.97,477.69,477.84,56430.0,470.1244,470.2031,469.9276,470.0752,56430.0
2024-05-09 15:10:00,477.86,477.86,477.6,477.73,81136.0,470.0948,470.0948,469.8391,469.967,81136.0
2024-05-09 15:20:00,477.74,477.84,477.58,477.64,58765.0,469.9768,470.0752,469.8194,469.8784,58765.0
2024-05-09 15:30:00,477.65,478.01,477.59,477.81,70930.0,469.8883,470.2424,469.8292,470.0457,70930.0
2024-05-09 15:40:00,477.82,477.82,477.58,477.68,57223.0,470.0555,470.0555,469.8194,469.9178,57223.0
2024-05-09 15:50:00,477.69,478.14,477.69,478.11,333162.0,469.9276,470.3703,469.9276,470.3408,333162.0
2024-05-10 09:30:00,479.69,480.03,479.24,479.91,217122.0,471.8951,472.2296,471.4524,472.1115,217122.0
2024-05-10 09:40:00,479.95,480.39,479.95,480.21,102458.0,472.1509,472.5837,472.1509,472.4067,102458.0
2024-05-10 09:50:00,480.25,480.31,479.96,480.17,62578.0,472.446,472.505,472.1607,472.3673,62578.0
2024-05-10 10:00:00,480.17,480.17,479.28,479.61,126322.0,472.3673,472.3673,471.4918,471.8164,126322.0
2024-05-10 10:10:00,479.58,479.58,479.03,479.09,75006.0,471.7869,471.7869,471.2458,471.3049,75006.0
2024-05-10 10:20:00,479.06,479.17,478.52,478.66,94866.0,471.2753,471.3836,470.7441,470.8818,94866.0
2024-05-10 10:30:00,478.67,478.91,478.42,478.89,70259.0,470.8917,471.1278,470.6457,471.1081,70259.0
2024-05-10 10:40:00,478.89,479.2,478.66,478.87,70066.0,471.1081,471.4131,470.8818,471.0884,70066.0
2024-05-10 10:50:00,478.81,478.96,477.97,478.4,57357.0,471.0294,471.177,470.2031,470.6261,57357.0
2024-05-10 11:00:00,478.4,478.54,478.06,478.21,54898.0,470.6261,470.7638,470.2916,470.4392,54898.0
2024-05-10 11:10:00,478.21,478.44,478.11,478.2,34946.0,470.4392,470.6654,470.3408,470.4293,34946.0
2024-05-10 11:20:00,478.18,478.51,478.14,478.44,31901.0,470.4096,470.7343,470.3703,470.6654,31901.0
2024-05-10 11:30:00,478.46,478.53,477.9,478.12,46527.0,470.6851,470.754,470.1342,470.3506,46527.0
2024-05-10 11:40:00,478.1,478.16,477.59,478.03,69839.0,470.3309,470.39,469.8292,470.2621,69839.0
2024-05-10 11:50:00,478.02,478.38,478.02,478.33,35936.0,470.2522,470.6064,470.2522,470.5572,35936.0
2024-05-10 12:00:00,478.27,478.27,477.83,478.2,50467.0,470.4982,470.4982,470.0653,470.4293,50467.0
2024-05-10 12:10:00,478.21,478.44,478.13,478.3,60808.0,470.4392,470.6654,470.3605,470.5277,60808.0
2024-05-10 12:20:00,478.26,478.46,478.15,478.27,29170.0,470.4883,470.6851,470.3801,470.4982,29170.0
2024-05-10 12:30:00,478.26,478.4,478.08,478.15,38107.0,470.4883,470.6261,470.3113,470.3801,38107.0
2024-05-10 12:40:00,478.16,478.64,478.16,478.62,44339.0,470.39,470.8622,470.39,470.8425,44339.0
2024-05-10 12:50:00,478.6,478.66,478.42,478.46,31252.0,470.8228,470.8818,470.6457,470.6851,31252.0
2024-05-10 13:00:00,478.45,478.52,478.08,478.1,33149.0,470.6753,470.7441,470.3113,470.3309,33149.0
2024-05-10 13:10:00,478.12,478.26,478.02,478.2,15608.0,470.3506,470.4883,470.2522,470.4293,15608.0
2024-05-10 13:20:00,478.19,478.21,477.98,478.08,29206.0,470.4195,470.4392,470.2129,470.3113,29206.0
2024-05-10 13:30:00,478.07,478.28,478.07,478.22,29572.0,470.3014,470.508,470.3014,470.449,29572.0
2024-05-10 13:40:00,478.21,478.25,477.89,478.12,29499.0,470.4392,470.4785,470.1244,470.3506,29499.0
2024-05-10 13:50:00,478.17,478.72,478.15,478.69,45033.0,470.3998,470.9409,470.3801,470.9114,45033.0
2024-05-10 14:00:00,478.69,478.7,478.35,478.7,26801.0,470.9114,470.9212,470.5769,470.9212,26801.0
2024-05-10 14:10:00,478.7,478.82,478.62,478.77,28438.0,470.9212,471.0392,470.8425,470.9901,28438.0
2024-05-10 14:20:00,478.76,478.76,478.46,478.59,49063.0,470.9802,470.9802,470.6851,470.813,49063.0
2024-05-10 14:30:00,478.47,478.48,478.08,478.27,54425.0,470.6949,470.7048,470.3113,470.4982,54425.0
2024-05-10 14:40:00,478.27,478.62,478.27,478.56,56114.0,470.4982,470.8425,470.4982,470.7835,56114.0
2024-05-10 14:50:00,478.58,478.82,478.58,478.81,41954.0,470.8031,471.0392,470.8031,471.0294,41954.0
2024-05-10 15:00:00,478.82,478.83,478.54,478.73,56201.0,471.0392,471.0491,470.7638,470.9507,56201.0
2024-05-10 15:10:00,478.72,478.97,478.67,478.94,60486.0,470.9409,471.1868,470.8917,471.1573,60486.0
2024-05-10 15:20:00,478.94,479.01,478.81,478.91,56351.0,471.1573,471.2262,471.0294,471.1278,56351.0
2024-05-10 15:30:00,478.92,479.05,478.67,478.99,48569.0,471.1376,471.2655,470.8917,471.2065,48569.0
2024-05-10 15:40:00,479.01,479.02,478.67,478.68,69842.0,471.2262,471.236,470.8917,470.9015,69842.0
2024-05-10 15:50:00,478.68,479.19,478.68,478.73,187104.0,470.9015,471.4032,470.9015,470.9507,187104.0
2024-05-13 09:30:00,480.35,480.42,479.36,479.38,210179.0,472.5444,472.6132,471.5705,471.5901,210179.0
2024-05-13 09:40:00,479.36,479.41,478.97,479.15,79769.0,471.5705,471.6197,471.1868,471.3639,79769.0
2024-05-13 09:50:00,479.15,479.59,479.15,479.51,91799.0,471.3639,471.7967,471.3639,471.718,91799.0
2024-05-13 10:00:00,479.51,479.56,479.33,479.48,65576.0,471.718,471.7672,471.541,471.6885,65576.0
2024-05-13 10:10:00,479.48,479.54,479.25,479.43,41289.0,471.6885,471.7475,471.4623,471.6393,41289.0
2024-05-13 10:20:00,479.41,479.64,479.35,479.49,31933.0,471.6197,471.8459,471.5606,471.6984,31933.0
2024-05-13 10:30:00,479.49,479.49,479.06,479.22,47341.0,471.6984,471.6984,471.2753,471.4327,47341.0
2024-05-13 10:40:00,479.22,479.29,479.06,479.25,32183.0,471.4327,471.5016,471.2753,471.4623,32183.0
2024-05-13 10:50:00,479.25,479.27,479.01,479.09,37568.0,471.4623,471.4819,471.2262,471.3049,37568.0
2024-05-13 11:00:00,479.12,479.17,478.84,479.02,57474.0,471.3344,471.3836,471.0589,471.236,57474.0
2024-05-13 11:10:00,479.03,479.3,479.01,479.14,45488.0,471.2458,471.5114,471.2262,471.354,45488.0
2024-05-13 11:20:00,479.18,479.19,478.71,478.81,41429.0,471.3934,471.4032,470.931,471.0294,41429.0
2024-05-13 11:30:00,478.8,478.88,478.34,478.73,57679.0,471.0196,471.0983,470.567,470.9507,57679.0
2024-05-13 11:40:00,478.73,478.79,478.65,478.74,35149.0,470.9507,471.0097,470.872,470.9605,35149.0
2024-05-13 11:50:00,478.76,479.0,478.75,478.92,30510.0,470.9802,471.2163,470.9704,471.1376,30510.0
2024-05-13 12:00:00,478.9,479.23,478.9,479.19,26685.0,471.1179,471.4426,471.1179,471.4032,26685.0
2024-05-13 12:10:00,479.21,479.22,478.97,479.1,29109.0,471.4229,471.4327,471.1868,471.3147,29109.0
2024-05-13 12:20:00,479.09,479.19,479.05,479.15,27729.0,471.3049,471.4032,471.2655,471.3639,27729.0
2024-05-13 12:30:00,479.14,479.2,479.07,479.1,32578.0,471.354,471.4131,471.2852,471.3147,32578.0
2024-05-13 12:40:00,479.11,479.15,478.96,479.06,49540.0,471.3245,471.3639,471.177,471.2753,49540.0
2024-05-13 12:50:00,479.03,479.1,478.89,478.89,75893.0,471.2458,471.3147,471.1081,471.1081,75893.0
2024-05-13 13:00:00,478.88,478.88,478.04,478.15,65037.0,471.0983,471.0983,470.2719,470.3801,65037.0
2024-05-13 13:10:00,478.02,478.7,477.73,478.6,83555.0,470.2522,470.9212,469.967,470.8228,83555.0
2024-05-13 13:20:00,478.64,478.79,478.58,478.74,32456.0,470.8622,471.0097,470.8031,470.9605,32456.0
2024-05-13 13:30:00,478.75,478.77,478.45,478.47,29471.0,470.9704,470.9901,470.6753,470.6949,29471.0
2024-05-13 13:40:00,478.47,478.54,478.33,478.43,35695.0,470.6949,470.7638,470.5572,470.6556,35695.0
2024-05-13 13:50:00,478.42,478.62,478.34,478.6,23007.0,470.6457,470.8425,470.567,470.8228,23007.0
2024-05-13 14:00:00,478.6,478.6,478.27,478.47,54492.0,470.8228,470.8228,470.4982,470.6949,54492.0
2024-05-13 14:10:00,478.47,478.65,478.44,478.63,29099.0,470.6949,470.872,470.6654,470.8523,29099.0
2024-05-13 14:20:00,478.64,478.73,478.58,478.68,24587.0,470.8622,470.9507,470.8031,470.9015,24587.0
2024-05-13 14:30:00,478.69,478.82,478.54,478.81,49325.0,470.9114,471.0392,470.7638,471.0294,49325.0
2024-05-13 14:40:00,478.8,478.88,478.63,478.64,25299.0,471.0196,471.0983,470.8523,470.8622,25299.0
2024-05-13 14:50:00,478.64,478.78,478.57,478.78,45145.0,470.8622,470.9999,470.7933,470.9999,45145.0
2024-05-13 15:00:00,478.79,478.91,478.69,478.71,133264.0,471.0097,471.1278,470.9114,470.931,133264.0
2024-05-13 15:10:00,478.7,478.99,478.63,478.95,30180.0,470.9212,471.2065,470.8523,471.1671,30180.0
2024-05-13 15:20:00,478.98,479.01,478.41,478.7,51463.0,471.1966,471.2262,470.6359,470.9212,51463.0
2024-05-13 15:30:00,478.72,478.97,478.64,478.89,83135.0,470.9409,471.1868,470.8622,471.1081,83135.0
2024-05-13 15:40:00,478.9,478.92,478.62,478.64,65744.0,471.1179,471.1376,470.8425,470.8622,65744.0
2024-05-13 15:50:00,478.64,478.89,478.56,478.8,219938.0,470.8622,471.1081,470.7835,471.0196,219938.0
2024-05-14 09:30:00,478.98,479.28,478.78,479.13,196850.0,471.1966,471.4918,470.9999,471.3442,196850.0
2024-05-14 09:40:00,479.15,479.5,479.06,479.34,70393.0,471.3639,471.7082,471.2753,471.5508,70393.0
2024-05-14 09:50:00,479.3,479.49,479.08,479.13,70145.0,471.5114,471.6984,471.295,471.3442,70145.0
2024-05-14 10:00:00,479.11,479.66,479.09,479.66,51711.0,471.3245,471.8656,471.3049,471.8656,51711.0
2024-05-14 10:10:00,479.7,479.76,478.86,478.96,48043.0,471.9049,471.964,471.0786,471.177,48043.0
2024-05-14 10:20:00,479.0,480.16,479.0,480.04,54399.0,471.2163,472.3575,471.2163,472.2394,54399.0
2024-05-14 10:30:00,480.06,480.06,478.56,478.94,74048.0,472.2591,472.2591,470.7835,471.1573,74048.0
2024-05-14 10:40:00,478.84,479.16,478.62,479.0,67959.0,471.0589,471.3737,470.8425,471.2163,67959.0
2024-05-14 10:50:00,479.0,479.56,478.89,479.52,23771.0,471.2163,471.7672,471.1081,471.7279,23771.0
2024-05-14 11:00:00,479.6,479.68,479.38,479.59,61928.0,471.8066,471.8853,471.5901,471.7967,61928.0
2024-05-14 11:10:00,479.6,479.91,479.5,479.5,69582.0,471.8066,472.1115,471.7082,471.7082,69582.0
2024-05-14 11:20:00,479.52,479.73,479.43,479.73,22789.0,471.7279,471.9345,471.6393,471.9345,22789.0
2024-05-14 11:30:00,479.74,479.74,479.09,479.15,30023.0,471.9443,471.9443,471.3049,471.3639,30023.0
2024-05-14 11:40:00,479.16,479.32,478.85,479.1,30846.0,471.3737,471.5311,471.0688,471.3147,30846.0
2024-05-14 11:50:00,479.1,479.24,478.95,478.95,37943.0,471.3147,471.4524,471.1671,471.1671,37943.0
2024-05-14 12:00:00,478.98,479.12,478.82,479.09,31111.0,471.1966,471.3344,471.0392,471.3049,31111.0
2024-05-14 12:10:00,479.06,479.15,478.91,478.94,24919.0,471.2753,471.3639,471.1278,471.1573,24919.0
2024-05-14 12:20:00,478.94,478.97,478.71,478.81,24756.0,471.1573,471.1868,470.931,471.0294,24756.0
2024-05-14 12:30:00,478.81,478.88,478.63,478.69,27190.0,471.0294,471.0983,470.8523,470.9114,27190.0
2024-05-14 12:40:00,478.69,478.82,478.59,478.72,28946.0,470.9114,471.0392,470.813,470.9409,28946.0
2024-05-14 12:50:00,478.73,478.91,478.66,478.81,22696.0,470.9507,471.1278,470.8818,471.0294,22696.0
2024-05-14 13:00:00,478.9,478.9,478.5,478.63,31400.0,471.1179,471.1179,470.7244,470.8523,31400.0
2024-05-14 13:10:00,478.62,478.7,478.48,478.65,16943.0,470.8425,470.9212,470.7048,470.872,16943.0
2024-05-14 13:20:00,478.7,478.93,478.58,478.9,27770.0,470.9212,471.1475,470.8031,471.1179,27770.0
2024-05-14 13:30:00,478.92,479.05,478.87,478.98,41385.0,471.1376,471.2655,471.0884,471.1966,41385.0
2024-05-14 13:40:00,478.99,479.32,478.99,479.13,28288.0,471.2065,471.5311,471.2065,471.3442,28288.0
2024-05-14 13:50:00,479.11,479.2,478.99,479.14,39022.0,471.3245,471.4131,471.2065,471.354,39022.0
2024-05-14 14:00:00,479.13,479.55,479.11,479.48,46661.0,471.3442,471.7574,471.3245,471.6885,46661.0
2024-05-14 14:10:00,479.5,480.14,479.47,480.03,53634.0,471.7082,472.3378,471.6787,472.2296,53634.0
2024-05-14 14:20:00,480.05,480.14,480.0,480.09,60431.0,472.2493,472.3378,472.2001,472.2886,60431.0
2024-05-14 14:30:00,480.1,480.71,479.98,480.69,82296.0,472.2984,472.8985,472.1804,472.8789,82296.0
2024-05-14 14:40:00,480.71,481.2,480.62,480.78,70755.0,472.8985,473.3806,472.81,472.9674,70755.0
2024-05-14 14:50:00,480.8,481.05,480.66,480.97,48419.0,472.9871,473.233,472.8493,473.1543,48419.0
2024-05-14 15:00:00,480.99,481.09,480.74,480.9,32107.0,473.174,473.2724,472.928,473.0854,32107.0
2024-05-14 15:10:00,480.91,481.19,480.81,481.12,47106.0,473.0953,473.3707,472.9969,473.3019,47106.0
2024-05-14 15:20:00,481.15,481.43,481.0,481.15,83057.0,473.3314,473.6068,473.1838,473.3314,83057.0
2024-05-14 15:30:00,481.13,481.13,480.92,480.94,55763.0,473.3117,473.3117,473.1051,473.1248,55763.0
2024-05-14 15:40:00,480.96,481.34,480.95,480.97,97469.0,473.1445,473.5183,473.1346,473.1543,97469.0
2024-05-14 15:50:00,480.98,481.47,480.96,481.02,234493.0,473.1641,473.6462,473.1445,473.2035,234493.0
2024-05-15 09:30:00,483.34,484.17,483.21,483.83,324377.0,475.4858,476.3023,475.3579,475.9678,324377.0
2024-05-15 09:40:00,483.92,484.2,483.15,483.21,88654.0,476.0564,476.3318,475.2989,475.3579,88654.0
2024-05-15 09:50:00,483.22,483.23,482.73,483.16,81432.0,475.3677,475.3776,474.8857,475.3087,81432.0
2024-05-15 10:00:00,483.19,483.97,483.15,483.78,187906.0,475.3382,476.1056,475.2989,475.9186,187906.0
2024-05-15 10:10:00,483.77,483.92,483.47,483.83,82277.0,475.9088,476.0564,475.6137,475.9678,82277.0
2024-05-15 10:20:00,483.87,484.07,483.74,483.84,74881.0,476.0072,476.2039,475.8793,475.9777,74881.0
2024-05-15 10:30:00,483.87,484.5,483.8,484.3,121116.0,476.0072,476.6269,475.9383,476.4302,121116.0
2024-05-15 10:40:00,484.33,484.61,484.28,484.58,133092.0,476.4597,476.7352,476.4105,476.7056,133092.0
2024-05-15 10:50:00,484.58,484.64,484.35,484.53,100373.0,476.7056,476.7647,476.4794,476.6565,100373.0
2024-05-15 11:00:00,484.57,485.19,484.54,485.05,73296.0,476.6958,477.3057,476.6663,477.168,73296.0
2024-05-15 11:10:00,485.02,485.39,484.97,485.35,160047.0,477.1385,477.5025,477.0893,477.4631,160047.0
2024-05-15 11:20:00,485.35,485.42,485.05,485.4,65919.0,477.4631,477.532,477.168,477.5123,65919.0
2024-05-15 11:30:00,485.38,485.49,485.09,485.14,46582.0,477.4926,477.6009,477.2074,477.2565,46582.0
2024-05-15 11:40:00,485.19,485.38,485.16,485.2,52913.0,477.3057,477.4926,477.2762,477.3156,52913.0
2024-05-15 11:50:00,485.24,485.34,485.13,485.25,26932.0,477.3549,477.4533,477.2467,477.3648,26932.0
2024-05-15 12:00:00,485.23,485.23,484.81,485.09,52188.0,477.3451,477.3451,476.9319,477.2074,52188.0
2024-05-15 12:10:00,485.12,485.26,485.05,485.18,51309.0,477.2369,477.3746,477.168,477.2959,51309.0
2024-05-15 12:20:00,485.18,485.38,485.03,485.37,35248.0,477.2959,477.4926,477.1483,477.4828,35248.0
2024-05-15 12:30:00,485.37,485.56,485.33,485.41,34626.0,477.4828,477.6697,477.4435,477.5222,34626.0
2024-05-15 12:40:00,485.5,485.69,485.39,485.55,26839.0,477.6107,477.7976,477.5025,477.6599,26839.0
2024-05-15 12:50:00,485.56,485.86,485.55,485.82,36882.0,477.6697,477.9648,477.6599,477.9255,36882.0
2024-05-15 13:00:00,485.89,486.0,485.81,485.83,27211.0,477.9944,478.1026,477.9157,477.9353,27211.0
2024-05-15 13:10:00,485.81,486.09,485.81,485.91,84463.0,477.9157,478.1911,477.9157,478.014,84463.0
2024-05-15 13:20:00,485.93,486.05,485.72,486.05,27561.0,478.0337,478.1518,477.8271,478.1518,27561.0
2024-05-15 13:30:00,486.04,486.2,485.9,486.01,31305.0,478.1419,478.2993,478.0042,478.1124,31305.0
2024-05-15 13:40:00,486.03,486.07,485.66,485.84,39403.0,478.1321,478.1714,477.7681,477.9452,39403.0
2024-05-15 13:50:00,485.83,486.24,485.8,486.22,33648.0,477.9353,478.3387,477.9058,478.319,33648.0
2024-05-15 14:00:00,486.21,486.39,486.08,486.37,55689.0,478.3092,478.4862,478.1813,478.4666,55689.0
2024-05-15 14:10:00,486.37,486.64,486.13,486.33,89334.0,478.4666,478.7322,478.2305,478.4272,89334.0
2024-05-15 14:20:00,486.32,486.38,486.1,486.23,45629.0,478.4174,478.4764,478.2009,478.3288,45629.0
2024-05-15 14:30:00,486.24,486.26,485.9,486.21,52666.0,478.3387,478.3583,478.0042,478.3092,52666.0
2024-05-15 14:40:00,486.21,486.24,485.94,485.98,33486.0,478.3092,478.3387,478.0435,478.0829,33486.0
2024-05-15 14:50:00,485.96,486.24,485.95,486.24,35131.0,478.0632,478.3387,478.0534,478.3387,35131.0
2024-05-15 15:00:00,486.2,486.23,485.99,486.2,44554.0,478.2993,478.3288,478.0927,478.2993,44554.0
2024-05-15 15:10:00,486.17,486.34,486.09,486.32,75503.0,478.2698,478.437,478.1911,478.4174,75503.0
2024-05-15 15:20:00,486.3,486.52,486.28,486.3,50772.0,478.3977,478.6141,478.378,478.3977,50772.0
2024-05-15 15:30:00,486.29,486.45,486.2,486.4,56912.0,478.3879,478.5453,478.2993,478.4961,56912.0
2024-05-15 15:40:00,486.41,486.65,486.39,486.5,66014.0,478.5059,478.742,478.4862,478.5944,66014.0
2024-05-15 15:50:00,486.47,487.23,486.35,486.96,423202.0,478.5649,479.3126,478.4469,479.047,423202.0
2024-05-16 09:30:00,487.05,487.45,487.05,487.4,193815.0,479.1355,479.529,479.1355,479.4798,193815.0
2024-05-16 09:40:00,487.37,487.37,487.13,487.34,102882.0,479.4503,479.4503,479.2142,479.4208,102882.0
2024-05-16 09:50:00,487.36,487.43,487.18,487.37,60192.0,479.4405,479.5093,479.2634,479.4503,60192.0
2024-05-16 10:00:00,487.38,487.41,486.75,487.25,69892.0,479.4601,479.4897,478.8404,479.3323,69892.0
2024-05-16 10:10:00,487.26,487.69,487.25,487.69,92449.0,479.3421,479.7651,479.3323,479.7651,92449.0
2024-05-16 10:20:00,487.72,487.88,487.61,487.75,44001.0,479.7946,479.952,479.6864,479.8241,44001.0
2024-05-16 10:30:00,487.79,487.87,487.66,487.74,34161.0,479.8635,479.9422,479.7356,479.8143,34161.0
2024-05-16 10:40:00,487.76,488.09,487.7,488.03,56522.0,479.834,480.1586,479.7749,480.0996,56522.0
2024-05-16 10:50:00,488.04,488.51,487.97,488.43,80910.0,480.1094,480.5718,480.0406,480.4931,80910.0
2024-05-16 11:00:00,488.44,488.57,488.26,488.38,51889.0,480.5029,480.6308,480.3258,480.4439,51889.0
2024-05-16 11:10:00,488.41,488.41,487.66,487.86,40198.0,480.4734,480.4734,479.7356,479.9323,40198.0
2024-05-16 11:20:00,487.84,488.22,487.67,488.2,49132.0,479.9127,480.2865,479.7454,480.2668,49132.0
2024-05-16 11:30:00,488.23,488.42,487.89,488.0,31179.0,480.2963,480.4832,479.9619,480.0701,31179.0
2024-05-16 11:40:00,488.01,488.1,487.89,487.94,25470.0,480.0799,480.1684,479.9619,480.011,25470.0
2024-05-16 11:50:00,487.94,488.09,487.9,488.02,22105.0,480.011,480.1586,479.9717,480.0897,22105.0
2024-05-16 12:00:00,488.0,488.0,487.46,487.69,39792.0,480.0701,480.0701,479.5388,479.7651,39792.0
2024-05-16 12:10:00,487.68,487.87,487.58,487.58,31339.0,479.7553,479.9422,479.6569,479.6569,31339.0
2024-05-16 12:20:00,487.6,487.76,487.44,487.65,21816.0,479.6766,479.834,479.5192,479.7258,21816.0
2024-05-16 12:30:00,487.59,487.65,487.35,487.62,29834.0,479.6667,479.7258,479.4306,479.6962,29834.0
2024-05-16 12:40:00,487.59,487.78,487.5,487.71,43382.0,479.6667,479.8536,479.5782,479.7848,43382.0
2024-05-16 12:50:00,487.68,487.88,487.67,487.83,82715.0,479.7553,479.952,479.7454,479.9028,82715.0
2024-05-16 13:00:00,487.83,487.86,487.55,487.83,87747.0,479.9028,479.9323,479.6274,479.9028,87747.0
2024-05-16 13:10:00,487.81,487.94,487.75,487.81,40852.0,479.8832,480.011,479.8241,479.8832,40852.0
2024-05-16 13:20:00,487.83,487.87,486.64,486.97,102226.0,479.9028,479.9422,478.7322,479.0568,102226.0
2024-05-16 13:30:00,487.06,487.26,486.79,486.91,49155.0,479.1453,479.3421,478.8797,478.9978,49155.0
2024-05-16 13:40:00,486.9,487.07,486.59,486.73,37375.0,478.9879,479.1552,478.683,478.8207,37375.0
2024-05-16 13:50:00,486.73,487.29,486.7,487.2,39203.0,478.8207,479.3716,478.7912,479.2831,39203.0
2024-05-16 14:00:00,487.2,487.2,486.74,486.77,47648.0,479.2831,479.2831,478.8305,478.8601,47648.0
2024-05-16 14:10:00,486.81,486.86,486.28,486.58,36512.0,478.8994,478.9486,478.378,478.6731,36512.0
2024-05-16 14:20:00,486.55,486.86,486.54,486.73,38948.0,478.6436,478.9486,478.6338,478.8207,38948.0
2024-05-16 14:30:00,486.69,487.04,486.69,486.97,19341.0,478.7814,479.1257,478.7814,479.0568,19341.0
2024-05-16 14:40:00,486.96,487.25,486.96,487.1,29919.0,479.047,479.3323,479.047,479.1847,29919.0
2024-05-16 14:50:00,487.11,487.28,486.98,487.24,40105.0,479.1945,479.3618,479.0666,479.3224,40105.0
2024-05-16 15:00:00,487.25,487.35,487.09,487.32,35205.0,479.3323,479.4306,479.1749,479.4011,35205.0
2024-05-16 15:10:00,487.31,487.31,487.07,487.22,32277.0,479.3913,479.3913,479.1552,479.3027,32277.0
2024-05-16 15:20:00,487.21,487.26,487.03,487.1,41808.0,479.2929,479.3421,479.1158,479.1847,41808.0
2024-05-16 15:30:00,487.07,487.1,486.18,486.41,60308.0,479.1552,479.1847,478.2796,478.5059,60308.0
2024-05-16 15:40:00,486.46,486.52,486.18,486.33,51964.0,478.5551,478.6141,478.2796,478.4272,51964.0
2024-05-16 15:50:00,486.31,487.14,485.83,485.96,276769.0,478.4075,479.224,477.9353,478.0632,276769.0
2024-05-17 09:30:00,486.08,486.42,485.93,486.06,184203.0,478.1813,478.5157,478.0337,478.1616,184203.0
2024-05-17 09:40:00,486.0,486.05,485.68,485.93,41483.0,478.1026,478.1518,477.7878,478.0337,41483.0
2024-05-17 09:50:00,485.93,486.07,485.81,486.03,57910.0,478.0337,478.1714,477.9157,478.1321,57910.0
2024-05-17 10:00:00,486.02,486.19,485.73,485.73,54972.0,478.1222,478.2895,477.837,477.837,54972.0
2024-05-17 10:10:00,485.9,485.96,485.67,485.84,53136.0,478.0042,478.0632,477.7779,477.9452,53136.0
2024-05-17 10:20:00,485.92,486.4,485.91,486.4,39902.0,478.0239,478.4961,478.014,478.4961,39902.0
2024-05-17 10:30:00,486.39,486.5,486.25,486.37,54448.0,478.4862,478.5944,478.3485,478.4666,54448.0
2024-05-17 10:40:00,486.37,486.52,486.32,486.45,39410.0,478.4666,478.6141,478.4174,478.5453,39410.0
2024-05-17 10:50:00,486.48,486.48,486.29,486.35,35082.0,478.5748,478.5748,478.3879,478.4469,35082.0
2024-05-17 11:00:00,486.34,486.35,485.7,486.09,119207.0,478.437,478.4469,477.8074,478.1911,119207.0
2024-05-17 11:10:00,486.1,486.18,485.96,486.09,24937.0,478.2009,478.2796,478.0632,478.1911,24937.0
2024-05-17 11:20:00,486.0,486.11,485.84,486.0,30390.0,478.1026,478.2108,477.9452,478.1026,30390.0
2024-05-17 11:30:00,486.03,486.03,485.65,485.66,45549.0,478.1321,478.1321,477.7583,477.7681,45549.0
2024-05-17 11:40:00,485.68,485.83,485.6,485.6,43040.0,477.7878,477.9353,477.7091,477.7091,43040.0
2024-05-17 11:50:00,485.59,486.13,485.58,486.08,30269.0,477.6992,478.2305,477.6894,478.1813,30269.0
2024-05-17 12:00:00,486.07,486.25,485.87,486.06,27596.0,478.1714,478.3485,477.9747,478.1616,27596.0
2024-05-17 12:10:00,486.07,486.1,485.94,486.04,35172.0,478.1714,478.2009,478.0435,478.1419,35172.0
2024-05-17 12:20:00,486.04,486.04,485.76,485.85,23045.0,478.1419,478.1419,477.8665,477.955,23045.0
2024-05-17 12:30:00,485.83,485.98,485.73,485.93,81335.0,477.9353,478.0829,477.837,478.0337,81335.0
2024-05-17 12:40:00,485.93,485.93,485.39,485.79,27001.0,478.0337,478.0337,477.5025,477.896,27001.0
2024-05-17 12:50:00,485.8,486.08,485.79,486.06,46595.0,477.9058,478.1813,477.896,478.1616,46595.0
2024-05-17 13:00:00,486.04,486.16,485.98,486.14,45644.0,478.1419,478.26,478.0829,478.2403,45644.0
2024-05-17 13:10:00,486.12,486.14,485.8,485.8,44512.0,478.2206,478.2403,477.9058,477.9058,44512.0
2024-05-17 13:20:00,485.84,485.99,485.79,485.96,22200.0,477.9452,478.0927,477.896,478.0632,22200.0
2024-05-17 13:30:00,485.98,486.12,485.78,486.09,23598.0,478.0829,478.2206,477.8861,478.1911,23598.0
2024-05-17 13:40:00,486.09,486.14,485.97,486.0,24561.0,478.1911,478.2403,478.0731,478.1026,24561.0
2024-05-17 13:50:00,485.97,486.11,485.93,485.98,41693.0,478.0731,478.2108,478.0337,478.0829,41693.0
2024-05-17 14:00:00,485.98,486.01,485.59,485.72,35427.0,478.0829,478.1124,477.6992,477.8271,35427.0
2024-05-17 14:10:00,485.69,485.7,485.05,485.31,60741.0,477.7976,477.8074,477.168,477.4238,60741.0
2024-05-17 14:20:00,485.27,485.3,484.7,485.25,52823.0,477.3844,477.4139,476.8237,477.3648,52823.0
2024-05-17 14:30:00,485.23,485.48,485.23,485.46,19289.0,477.3451,477.591,477.3451,477.5713,19289.0
2024-05-17 14:40:00,485.43,485.59,485.25,485.56,24460.0,477.5418,477.6992,477.3648,477.6697,24460.0
2024-05-17 14:50:00,485.57,486.17,485.57,486.05,41036.0,477.6796,478.2698,477.6796,478.1518,41036.0
2024-05-17 15:00:00,486.08,486.19,485.92,486.15,33388.0,478.1813,478.2895,478.0239,478.2501,33388.0
2024-05-17 15:10:00,486.15,486.38,486.04,486.26,44240.0,478.2501,478.4764,478.1419,478.3583,44240.0
2024-05-17 15:20:00,486.33,486.53,486.26,486.45,54114.0,478.4272,478.624,478.3583,478.5453,54114.0
2024-05-17 15:30:00,486.44,486.51,486.26,486.41,88639.0,478.5354,478.6043,478.3583,478.5059,88639.0
2024-05-17 15:40:00,486.44,486.48,486.12,486.16,126112.0,478.5354,478.5748,478.2206,478.26,126112.0
2024-05-17 15:50:00,486.15,486.73,486.04,486.66,457158.0,478.2501,478.8207,478.1419,478.7518,457158.0
2024-05-20 09:30:00,486.78,487.38,486.69,487.28,179843.0,478.8699,479.4601,478.7814,479.3618,179843.0
2024-05-20 09:40:00,487.34,487.58,487.19,487.56,37883.0,479.4208,479.6569,479.2732,479.6372,37883.0
2024-05-20 09:50:00,487.66,488.31,487.66,488.26,75445.0,479.7356,480.375,479.7356,480.3258,75445.0
2024-05-20 10:00:00,488.3,488.3,487.85,488.13,50335.0,480.3652,480.3652,479.9225,480.198,50335.0
2024-05-20 10:10:00,488.14,488.32,488.04,488.26,25207.0,480.2078,480.3849,480.1094,480.3258,25207.0
2024-05-20 10:20:00,488.27,488.4,488.12,488.37,36101.0,480.3357,480.4636,480.1881,480.4341,36101.0
2024-05-20 10:30:00,488.38,488.4,488.15,488.17,40926.0,480.4439,480.4636,480.2176,480.2373,40926.0
2024-05-20 10:40:00,488.23,488.5,488.23,488.49,42649.0,480.2963,480.5619,480.2963,480.5521,42649.0
2024-05-20 10:50:00,488.5,488.54,488.17,488.32,49065.0,480.5619,480.6013,480.2373,480.3849,49065.0
2024-05-20 11:00:00,488.32,488.34,488.19,488.24,23048.0,480.3849,480.4045,480.257,480.3062,23048.0
2024-05-20 11:10:00,488.26,488.34,488.07,488.18,18755.0,480.3258,480.4045,480.1389,480.2471,18755.0
2024-05-20 11:20:00,488.2,488.52,488.1,488.46,23226.0,480.2668,480.5816,480.1684,480.5226,23226.0
2024-05-20 11:30:00,488.46,488.61,488.38,488.45,23473.0,480.5226,480.6702,480.4439,480.5128,23473.0
2024-05-20 11:40:00,488.43,488.43,488.03,488.08,42570.0,480.4931,480.4931,480.0996,480.1488,42570.0
2024-05-20 11:50:00,488.06,488.18,487.93,488.09,24309.0,480.1291,480.2471,480.0012,480.1586,24309.0
2024-05-20 12:00:00,488.09,488.29,488.07,488.18,36693.0,480.1586,480.3554,480.1389,480.2471,36693.0
2024-05-20 12:10:00,488.17,488.17,487.89,487.95,16442.0,480.2373,480.2373,479.9619,480.0209,16442.0
2024-05-20 12:20:00,488.05,488.1,487.8,487.92,14636.0,480.1193,480.1684,479.8733,479.9914,14636.0
2024-05-20 12:30:00,487.9,488.15,487.86,488.11,45763.0,479.9717,480.2176,479.9323,480.1783,45763.0
2024-05-20 12:40:00,488.1,488.24,488.02,488.02,46033.0,480.1684,480.3062,480.0897,480.0897,46033.0
2024-05-20 12:50:00,488.01,488.3,488.01,488.28,36728.0,480.0799,480.3652,480.0799,480.3455,36728.0
2024-05-20 13:00:00,488.29,488.3,488.13,488.27,26972.0,480.3554,480.3652,480.198,480.3357,26972.0
2024-05-20 13:10:00,488.24,488.34,488.09,488.16,33354.0,480.3062,480.4045,480.1586,480.2275,33354.0
2024-05-20 13:20:00,488.14,488.14,487.36,487.5,46793.0,480.2078,480.2078,479.4405,479.5782,46793.0
2024-05-20 13:30:00,487.5,487.58,487.35,487.49,40024.0,479.5782,479.6569,479.4306,479.5684,40024.0
2024-05-20 13:40:00,487.47,487.67,487.37,487.38,22802.0,479.5487,479.7454,479.4503,479.4601,22802.0
2024-05-20 13:50:00,487.39,487.48,487.24,487.42,25056.0,479.47,479.5585,479.3224,479.4995,25056.0
2024-05-20 14:00:00,487.39,487.47,486.45,486.93,53802.0,479.47,479.5487,478.5453,479.0175,53802.0
2024-05-20 14:10:00,486.91,487.12,486.78,486.91,40484.0,478.9978,479.2044,478.8699,478.9978,40484.0
2024-05-20 14:20:00,486.94,487.32,486.92,487.3,20450.0,479.0273,479.4011,479.0076,479.3814,20450.0
2024-05-20 14:30:00,487.33,487.47,487.28,487.4,27635.0,479.411,479.5487,479.3618,479.4798,27635.0
2024-05-20 14:40:00,487.41,487.57,487.34,487.37,18243.0,479.4897,479.6471,479.4208,479.4503,18243.0
2024-05-20 14:50:00,487.37,487.37,487.1,487.12,27174.0,479.4503,479.4503,479.1847,479.2044,27174.0
2024-05-20 15:00:00,487.03,487.31,486.98,487.31,22783.0,479.1158,479.3913,479.0666,479.3913,22783.0
2024-05-20 15:10:00,487.35,487.54,487.29,487.36,35055.0,479.4306,479.6175,479.3716,479.4405,35055.0
2024-05-20 15:20:00,487.35,487.42,487.24,487.41,27005.0,479.4306,479.4995,479.3224,479.4897,27005.0
2024-05-20 15:30:00,487.44,487.46,487.07,487.32,53486.0,479.5192,479.5388,479.1552,479.4011,53486.0
2024-05-20 15:40:00,487.29,487.34,486.8,486.87,100261.0,479.3716,479.4208,478.8896,478.9584,100261.0
2024-05-20 15:50:00,486.88,487.24,486.72,487.21,221119.0,478.9683,479.3224,478.8109,479.2929,221119.0
2024-05-21 09:30:00,486.53,486.79,486.35,486.74,172173.0,478.624,478.8797,478.4469,478.8305,172173.0
2024-05-21 09:40:00,486.7,486.9,486.57,486.79,30599.0,478.7912,478.9879,478.6633,478.8797,30599.0
2024-05-21 09:50:00,486.8,486.9,486.7,486.74,46756.0,478.8896,478.9879,478.7912,478.8305,46756.0
2024-05-21 10:00:00,486.75,487.08,486.75,487.04,32345.0,478.8404,479.165,478.8404,479.1257,32345.0
2024-05-21 10:10:00,487.04,487.15,486.86,486.97,34573.0,479.1257,479.2339,478.9486,479.0568,34573.0
2024-05-21 10:20:00,486.98,487.2,486.94,487.19,31849.0,479.0666,479.2831,479.0273,479.2732,31849.0
2024-05-21 10:30:00,487.19,487.71,487.1,487.55,39756.0,479.2732,479.7848,479.1847,479.6274,39756.0
2024-05-21 10:40:00,487.58,487.65,487.44,487.61,30293.0,479.6569,479.7258,479.5192,479.6864,30293.0
2024-05-21 10:50:00,487.6,487.61,487.31,487.52,69585.0,479.6766,479.6864,479.3913,479.5979,69585.0
2024-05-21 11:00:00,487.48,487.55,487.4,487.44,33929.0,479.5585,479.6274,479.4798,479.5192,33929.0
2024-05-21 11:10:00,487.43,487.74,487.37,487.66,38438.0,479.5093,479.8143,479.4503,479.7356,38438.0
2024-05-21 11:20:00,487.67,487.84,487.63,487.64,20425.0,479.7454,479.9127,479.7061,479.7159,20425.0
2024-05-21 11:30:00,487.62,487.62,487.41,487.51,15853.0,479.6962,479.6962,479.4897,479.588,15853.0
2024-05-21 11:40:00,487.5,487.51,487.24,487.38,16422.0,479.5782,479.588,479.3224,479.4601,16422.0
2024-05-21 11:50:00,487.37,487.38,487.02,487.15,53111.0,479.4503,479.4601,479.106,479.2339,53111.0
2024-05-21 12:00:00,487.12,487.16,487.01,487.02,23414.0,479.2044,479.2437,479.0962,479.106,23414.0
2024-05-21 12:10:00,487.05,487.45,487.05,487.4,24162.0,479.1355,479.529,479.1355,479.4798,24162.0
2024-05-21 12:20:00,487.37,487.4,487.18,487.29,23932.0,479.4503,479.4798,479.2634,479.3716,23932.0
2024-05-21 12:30:00,487.36,487.43,487.16,487.19,16347.0,479.4405,479.5093,479.2437,479.2732,16347.0
2024-05-21 12:40:00,487.22,487.27,487.09,487.24,13175.0,479.3027,479.3519,479.1749,479.3224,13175.0
2024-05-21 12:50:00,487.27,487.35,487.0,487.17,25772.0,479.3519,479.4306,479.0863,479.2536,25772.0
2024-05-21 13:00:00,487.13,487.29,486.95,487.21,30131.0,479.2142,479.3716,479.0371,479.2929,30131.0
2024-05-21 13:10:00,487.21,487.21,486.86,487.13,16475.0,479.2929,479.2929,478.9486,479.2142,16475.0
2024-05-21 13:20:00,487.08,487.3,486.97,487.29,18609.0,479.165,479.3814,479.0568,479.3716,18609.0
2024-05-21 13:30:00,487.32,487.55,487.25,487.49,23009.0,479.4011,479.6274,479.3323,479.5684,23009.0
2024-05-21 13:40:00,487.55,487.67,487.46,487.59,36575.0,479.6274,479.7454,479.5388,479.6667,36575.0
2024-05-21 13:50:00,487.6,487.9,487.6,487.88,18701.0,479.6766,479.9717,479.6766,479.952,18701.0
2024-05-21 14:00:00,487.89,487.89,487.61,487.76,26276.0,479.9619,479.9619,479.6864,479.834,26276.0
2024-05-21 14:10:00,487.8,487.84,487.58,487.63,20985.0,479.8733,479.9127,479.6569,479.7061,20985.0
2024-05-21 14:20:00,487.65,487.67,487.51,487.53,19861.0,479.7258,479.7454,479.588,479.6077,19861.0
2024-05-21 14:30:00,487.55,487.76,487.5,487.51,65673.0,479.6274,479.834,479.5782,479.588,65673.0
2024-05-21 14:40:00,487.51,487.52,487.34,487.49,24994.0,479.588,479.5979,479.4208,479.5684,24994.0
2024-05-21 14:50:00,487.51,487.58,487.44,487.56,32010.0,479.588,479.6569,479.5192,479.6372,32010.0
2024-05-21 15:00:00,487.57,487.66,487.4,487.61,29416.0,479.6471,479.7356,479.4798,479.6864,29416.0
2024-05-21 15:10:00,487.61,488.04,487.6,488.0,90802.0,479.6864,480.1094,479.6766,480.0701,90802.0
2024-05-21 15:20:00,488.0,488.01,487.73,487.91,65708.0,480.0701,480.0799,479.8045,479.9815,65708.0
2024-05-21 15:30:00,487.94,488.58,487.9,488.32,66590.0,480.011,480.6406,479.9717,480.3849,66590.0
2024-05-21 15:40:00,488.29,488.3,487.95,488.03,42470.0,480.3554,480.3652,480.0209,480.0996,42470.0
2024-05-21 15:50:00,488.03,488.51,487.96,488.4,264312.0,480.0996,480.5718,480.0307,480.4636,264312.0
2024-05-22 09:30:00,487.79,488.05,487.77,487.98,189216.0,479.8635,480.1193,479.8438,480.0504,189216.0
2024-05-22 09:40:00,487.97,488.19,487.78,488.11,59503.0,480.0406,480.257,479.8536,480.1783,59503.0
2024-05-22 09:50:00,488.15,488.25,488.15,488.24,45090.0,480.2176,480.316,480.2176,480.3062,45090.0
2024-05-22 10:00:00,488.23,488.33,488.05,488.11,51833.0,480.2963,480.3947,480.1193,480.1783,51833.0
2024-05-22 10:10:00,488.16,488.31,488.05,488.15,28054.0,480.2275,480.375,480.1193,480.2176,28054.0
2024-05-22 10:20:00,488.17,488.23,488.02,488.23,17477.0,480.2373,480.2963,480.0897,480.2963,17477.0
2024-05-22 10:30:00,488.2,488.24,488.1,488.15,25281.0,480.2668,480.3062,480.1684,480.2176,25281.0
2024-05-22 10:40:00,488.12,488.23,487.9,488.05,29813.0,480.1881,480.2963,479.9717,480.1193,29813.0
2024-05-22 10:50:00,488.04,488.27,488.04,488.21,23977.0,480.1094,480.3357,480.1094,480.2767,23977.0
2024-05-22 11:00:00,488.22,488.43,488.16,488.35,36382.0,480.2865,480.4931,480.2275,480.4144,36382.0
2024-05-22 11:10:00,488.35,488.41,488.2,488.27,30951.0,480.4144,480.4734,480.2668,480.3357,30951.0
2024-05-22 11:20:00,488.28,488.33,488.1,488.12,23215.0,480.3455,480.3947,480.1684,480.1881,23215.0
2024-05-22 11:30:00,488.11,488.13,487.99,488.06,23058.0,480.1783,480.198,480.0602,480.1291,23058.0
2024-05-22 11:40:00,488.05,488.1,487.94,487.97,16986.0,480.1193,480.1684,480.011,480.0406,16986.0
2024-05-22 11:50:00,487.94,487.94,487.32,487.8,42230.0,480.011,480.011,479.4011,479.8733,42230.0
2024-05-22 12:00:00,487.8,488.03,487.75,487.98,16169.0,479.8733,480.0996,479.8241,480.0504,16169.0
2024-05-22 12:10:00,488.0,488.15,487.98,488.05,29991.0,480.0701,480.2176,480.0504,480.1193,29991.0
2024-05-22 12:20:00,488.05,488.19,488.01,488.12,19195.0,480.1193,480.257,480.0799,480.1881,19195.0
2024-05-22 12:30:00,488.14,488.15,487.95,488.1,19980.0,480.2078,480.2176,480.0209,480.1684,19980.0
2024-05-22 12:40:00,488.09,488.24,487.9,487.93,23986.0,480.1586,480.3062,479.9717,480.0012,23986.0
2024-05-22 12:50:00,487.93,488.04,487.8,487.96,12673.0,480.0012,480.1094,479.8733,480.0307,12673.0
2024-05-22 13:00:00,487.97,488.18,487.95,488.17,28667.0,480.0406,480.2471,480.0209,480.2373,28667.0
2024-05-22 13:10:00,488.16,488.31,488.13,488.21,33953.0,480.2275,480.375,480.198,480.2767,33953.0
2024-05-22 13:20:00,488.2,488.22,488.01,488.02,21160.0,480.2668,480.2865,480.0799,480.0897,21160.0
2024-05-22 13:30:00,488.0,488.01,487.08,487.28,27828.0,480.0701,480.0799,479.165,479.3618,27828.0
2024-05-22 13:40:00,487.27,487.35,486.66,486.99,38165.0,479.3519,479.4306,478.7518,479.0765,38165.0
2024-05-22 13:50:00,487.0,487.15,486.77,487.13,51278.0,479.0863,479.2339,478.8601,479.2142,51278.0
2024-05-22 14:00:00,487.12,487.12,485.64,486.58,72845.0,479.2044,479.2044,477.7484,478.6731,72845.0
2024-05-22 14:10:00,486.6,486.66,486.13,486.31,30863.0,478.6928,478.7518,478.2305,478.4075,30863.0
2024-05-22 14:20:00,486.3,486.3,485.1,485.1,41647.0,478.3977,478.3977,477.2172,477.2172,41647.0
2024-05-22 14:30:00,485.14,485.5,485.09,485.34,25907.0,477.2565,477.6107,477.2074,477.4533,25907.0
2024-05-22 14:40:00,485.31,485.84,484.94,485.79,51496.0,477.4238,477.9452,477.0598,477.896,51496.0
2024-05-22 14:50:00,485.81,485.86,485.54,485.84,45553.0,477.9157,477.9648,477.65,477.9452,45553.0
2024-05-22 15:00:00,485.82,486.12,485.77,486.12,40648.0,477.9255,478.2206,477.8763,478.2206,40648.0
2024-05-22 15:10:00,486.05,486.13,485.18,485.25,38183.0,478.1518,478.2305,477.2959,477.3648,38183.0
2024-05-22 15:20:00,485.35,486.03,485.35,486.03,37834.0,477.4631,478.1321,477.4631,478.1321,37834.0
2024-05-22 15:30:00,486.01,487.01,486.01,486.39,45916.0,478.1124,479.0962,478.1124,478.4862,45916.0
2024-05-22 15:40:00,486.45,486.52,485.72,485.72,55075.0,478.5453,478.6141,477.8271,477.8271,55075.0
2024-05-22 15:50:00,485.73,487.01,485.36,487.01,123326.0,477.837,479.0962,477.473,479.0962,123326.0
2024-05-23 09:30:00,489.91,489.99,488.68,488.9,203349.0,481.949,482.0277,480.739,480.9554,203349.0
2024-05-23 09:40:00,488.8,488.86,487.82,488.07,104056.0,480.8571,480.9161,479.893,480.1389,104056.0
2024-05-23 09:50:00,488.1,488.1,486.76,487.13,84655.0,480.1684,480.1684,478.8502,479.2142,84655.0
2024-05-23 10:00:00,487.08,487.67,486.8,487.41,71421.0,479.165,479.7454,478.8896,479.4897,71421.0
2024-05-23 10:10:00,487.44,488.05,487.43,487.58,54191.0,479.5192,480.1193,479.5093,479.6569,54191.0
2024-05-23 10:20:00,487.62,487.63,486.95,487.49,31632.0,479.6962,479.7061,479.0371,479.5684,31632.0
2024-05-23 10:30:00,487.59,487.98,487.17,487.98,57018.0,479.6667,480.0504,479.2536,480.0504,57018.0
2024-05-23 10:40:00,487.98,487.99,487.23,487.28,38629.0,480.0504,480.0602,479.3126,479.3618,38629.0
2024-05-23 10:50:00,487.18,487.18,486.28,486.32,44642.0,479.2634,479.2634,478.378,478.4174,44642.0
2024-05-23 11:00:00,486.32,487.75,486.29,487.62,61610.0,478.4174,479.8241,478.3879,479.6962,61610.0
2024-05-23 11:10:00,487.67,487.78,487.35,487.4,77122.0,479.7454,479.8536,479.4306,479.4798,77122.0
2024-05-23 11:20:00,487.43,487.73,487.43,487.65,19790.0,479.5093,479.8045,479.5093,479.7258,19790.0
2024-05-23 11:30:00,487.69,488.24,487.68,488.15,30053.0,479.7651,480.3062,479.7553,480.2176,30053.0
2024-05-23 11:40:00,488.19,488.24,487.97,488.12,56506.0,480.257,480.3062,480.0406,480.1881,56506.0
2024-05-23 11:50:00,488.13,488.55,488.12,488.17,52133.0,480.198,480.6111,480.1881,480.2373,52133.0
2024-05-23 12:00:00,488.15,488.48,487.76,487.94,34360.0,480.2176,480.5423,479.834,480.011,34360.0
2024-05-23 12:10:00,487.87,487.96,487.59,487.96,55763.0,479.9422,480.0307,479.6667,480.0307,55763.0
2024-05-23 12:20:00,487.94,488.32,487.86,488.29,20868.0,480.011,480.3849,479.9323,480.3554,20868.0
2024-05-23 12:30:00,488.36,488.42,488.15,488.15,26676.0,480.4242,480.4832,480.2176,480.2176,26676.0
2024-05-23 12:40:00,488.15,488.16,487.14,487.28,45469.0,480.2176,480.2275,479.224,479.3618,45469.0
2024-05-23 12:50:00,487.25,487.28,486.75,486.77,44404.0,479.3323,479.3618,478.8404,478.8601,44404.0
2024-05-23 13:00:00,486.8,486.9,486.48,486.68,52713.0,478.8896,478.9879,478.5748,478.7715,52713.0
2024-05-23 13:10:00,486.59,487.02,486.47,486.49,43555.0,478.683,479.106,478.5649,478.5846,43555.0
2024-05-23 13:20:00,486.49,486.75,486.12,486.7,31575.0,478.5846,478.8404,478.2206,478.7912,31575.0
2024-05-23 13:30:00,486.67,486.69,485.3,485.38,67529.0,478.7617,478.7814,477.4139,477.4926,67529.0
2024-05-23 13:40:00,485.36,485.95,484.89,484.99,66590.0,477.473,478.0534,477.0106,477.109,66590.0
2024-05-23 13:50:00,484.97,485.25,484.06,484.14,44114.0,477.0893,477.3648,476.1941,476.2728,44114.0
2024-05-23 14:00:00,484.12,484.22,483.27,483.91,52507.0,476.2531,476.3515,475.4169,476.0465,52507.0
2024-05-23 14:10:00,483.89,484.11,483.05,483.06,44411.0,476.0269,476.2433,475.2005,475.2103,44411.0
2024-05-23 14:20:00,483.06,483.63,483.0,483.22,35754.0,475.2103,475.7711,475.1513,475.3677,35754.0
2024-05-23 14:30:00,483.2,483.62,482.81,483.61,47426.0,475.3481,475.7612,474.9644,475.7514,47426.0
2024-05-23 14:40:00,483.55,483.66,482.74,482.86,59352.0,475.6924,475.8006,474.8955,475.0136,59352.0
2024-05-23 14:50:00,482.87,482.92,482.44,482.5,46315.0,475.0234,475.0726,474.6004,474.6594,46315.0
2024-05-23 15:00:00,482.44,483.12,482.36,482.72,49835.0,474.6004,475.2694,474.5217,474.8759,49835.0
2024-05-23 15:10:00,482.67,483.0,482.29,482.78,64051.0,474.8267,475.1513,474.4529,474.9349,64051.0
2024-05-23 15:20:00,482.92,483.18,482.59,482.76,43026.0,475.0726,475.3284,474.748,474.9152,43026.0
2024-05-23 15:30:00,482.75,483.33,482.74,483.31,62218.0,474.9054,475.476,474.8955,475.4563,62218.0
2024-05-23 15:40:00,483.28,483.41,482.92,483.21,77844.0,475.4268,475.5547,475.0726,475.3579,77844.0
2024-05-23 15:50:00,483.22,483.67,482.92,483.42,193818.0,475.3677,475.8104,475.0726,475.5645,193818.0
2024-05-24 09:30:00,485.18,485.44,484.78,485.02,159983.0,477.2959,477.5517,476.9024,477.1385,159983.0
2024-05-24 09:40:00,484.99,485.37,484.68,484.83,69463.0,477.109,477.4828,476.804,476.9516,69463.0
2024-05-24 09:50:00,484.72,484.72,484.33,484.63,40704.0,476.8434,476.8434,476.4597,476.7548,40704.0
2024-05-24 10:00:00,484.69,485.62,484.69,485.22,67656.0,476.8139,477.7287,476.8139,477.3352,67656.0
2024-05-24 10:10:00,485.21,485.56,485.08,485.53,66086.0,477.3254,477.6697,477.1975,477.6402,66086.0
2024-05-24 10:20:00,485.55,486.0,485.4,485.88,36472.0,477.6599,478.1026,477.5123,477.9845,36472.0
2024-05-24 10:30:00,485.91,485.96,485.56,485.62,41150.0,478.014,478.0632,477.6697,477.7287,41150.0
2024-05-24 10:40:00,485.58,485.82,485.21,485.73,26123.0,477.6894,477.9255,477.3254,477.837,26123.0
2024-05-24 10:50:00,485.78,486.35,485.73,486.25,28804.0,477.8861,478.4469,477.837,478.3485,28804.0
2024-05-24 11:00:00,486.3,487.04,486.18,487.04,50779.0,478.3977,479.1257,478.2796,479.1257,50779.0
2024-05-24 11:10:00,487.02,487.4,487.02,487.19,34102.0,479.106,479.4798,479.106,479.2732,34102.0
2024-05-24 11:20:00,487.21,487.22,486.89,486.91,23518.0,479.2929,479.3027,478.9781,478.9978,23518.0
2024-05-24 11:30:00,486.95,487.23,486.38,486.41,56244.0,479.0371,479.3126,478.4764,478.5059,56244.0
2024-05-24 11:40:00,486.42,486.83,486.41,486.52,33106.0,478.5157,478.9191,478.5059,478.6141,33106.0
2024-05-24 11:50:00,486.51,486.73,486.3,486.69,30960.0,478.6043,478.8207,478.3977,478.7814,30960.0
2024-05-24 12:00:00,486.66,486.89,486.6,486.77,30317.0,478.7518,478.9781,478.6928,478.8601,30317.0
2024-05-24 12:10:00,486.79,487.14,486.79,487.1,24774.0,478.8797,479.224,478.8797,479.1847,24774.0
2024-05-24 12:20:00,487.05,487.2,486.93,486.99,28589.0,479.1355,479.2831,479.0175,479.0765,28589.0
2024-05-24 12:30:00,487.01,487.04,486.66,486.8,24995.0,479.0962,479.1257,478.7518,478.8896,24995.0
2024-05-24 12:40:00,486.64,486.77,486.63,486.69,14219.0,478.7322,478.8601,478.7223,478.7814,14219.0
2024-05-24 12:50:00,486.7,486.98,486.51,486.52,11981.0,478.7912,479.0666,478.6043,478.6141,11981.0
2024-05-24 13:00:00,486.53,486.71,486.33,486.35,14997.0,478.624,478.801,478.4272,478.4469,14997.0
2024-05-24 13:10:00,486.39,486.8,486.36,486.75,14096.0,478.4862,478.8896,478.4567,478.8404,14096.0
2024-05-24 13:20:00,486.75,487.07,486.66,486.85,31894.0,478.8404,479.1552,478.7518,478.9388,31894.0
2024-05-24 13:30:00,486.81,486.83,486.51,486.76,38451.0,478.8994,478.9191,478.6043,478.8502,38451.0
2024-05-24 13:40:00,486.65,486.66,486.5,486.66,15877.0,478.742,478.7518,478.5944,478.7518,15877.0
2024-05-24 13:50:00,486.66,486.95,486.66,486.76,25614.0,478.7518,479.0371,478.7518,478.8502,25614.0
2024-05-24 14:00:00,486.75,487.27,486.72,487.22,44149.0,478.8404,479.3519,478.8109,479.3027,44149.0
2024-05-24 14:10:00,487.21,487.25,486.89,487.15,49821.0,479.2929,479.3323,478.9781,479.2339,49821.0
2024-05-24 14:20:00,487.12,487.15,486.6,486.65,47845.0,479.2044,479.2339,478.6928,478.742,47845.0
2024-05-24 14:30:00,486.66,486.79,486.44,486.79,33190.0,478.7518,478.8797,478.5354,478.8797,33190.0
2024-05-24 14:40:00,486.8,486.82,486.65,486.74,69126.0,478.8896,478.9092,478.742,478.8305,69126.0
2024-05-24 14:50:00,486.7,486.77,486.33,486.34,22138.0,478.7912,478.8601,478.4272,478.437,22138.0
2024-05-24 15:00:00,486.31,486.34,485.6,486.05,98174.0,478.4075,478.437,477.7091,478.1518,98174.0
2024-05-24 15:10:00,486.09,486.33,486.0,486.28,44442.0,478.1911,478.4272,478.1026,478.378,44442.0
2024-05-24 15:20:00,486.28,486.33,486.11,486.19,50247.0,478.378,478.4272,478.2108,478.2895,50247.0
2024-05-24 15:30:00,486.09,486.73,486.09,486.55,53860.0,478.1911,478.8207,478.1911,478.6436,53860.0
2024-05-24 15:40:00,486.52,486.58,486.13,486.13,45461.0,478.6141,478.6731,478.2305,478.2305,45461.0
2024-05-24 15:50:00,486.2,486.79,486.1,486.72,119659.0,478.2993,478.8797,478.2009,478.8109,119659.0
2024-05-28 09:30:00,487.4,487.65,487.14,487.4,230424.0,479.4798,479.7258,479.224,479.4798,230424.0
2024-05-28 09:40:00,487.39,487.47,486.63,486.73,84259.0,479.47,479.5487,478.7223,478.8207,84259.0
2024-05-28 09:50:00,486.73,486.9,486.39,486.55,58535.0,478.8207,478.9879,478.4862,478.6436,58535.0
2024-05-28 10:00:00,486.54,486.9,486.27,486.87,78667.0,478.6338,478.9879,478.3682,478.9584,78667.0
2024-05-28 10:10:00,486.86,487.03,486.47,486.86,127044.0,478.9486,479.1158,478.5649,478.9486,127044.0
2024-05-28 10:20:00,486.82,486.88,486.44,486.78,52452.0,478.9092,478.9683,478.5354,478.8699,52452.0
2024-05-28 10:30:00,486.72,487.0,486.42,486.47,48531.0,478.8109,479.0863,478.5157,478.5649,48531.0
2024-05-28 10:40:00,486.5,487.23,486.41,487.14,37272.0,478.5944,479.3126,478.5059,479.224,37272.0
2024-05-28 10:50:00,487.15,487.32,486.96,487.09,45810.0,479.2339,479.4011,479.047,479.1749,45810.0
2024-05-28 11:00:00,487.11,487.16,486.61,486.73,56128.0,479.1945,479.2437,478.7027,478.8207,56128.0
2024-05-28 11:10:00,486.73,487.06,486.69,486.93,39804.0,478.8207,479.1453,478.7814,479.0175,39804.0
2024-05-28 11:20:00,486.95,487.08,486.91,487.04,29842.0,479.0371,479.165,478.9978,479.1257,29842.0
2024-05-28 11:30:00,487.06,487.25,486.87,487.0,44507.0,479.1453,479.3323,478.9584,479.0863,44507.0
2024-05-28 11:40:00,487.02,487.25,487.02,487.12,21145.0,479.106,479.3323,479.106,479.2044,21145.0
2024-05-28 11:50:00,487.12,487.22,487.07,487.18,33459.0,479.2044,479.3027,479.1552,479.2634,33459.0
2024-05-28 12:00:00,487.19,487.3,486.97,487.11,38901.0,479.2732,479.3814,479.0568,479.1945,38901.0
2024-05-28 12:10:00,487.11,487.44,486.99,487.05,27775.0,479.1945,479.5192,479.0765,479.1355,27775.0
2024-05-28 12:20:00,487.05,487.16,486.86,486.97,27533.0,479.1355,479.2437,478.9486,479.0568,27533.0
2024-05-28 12:30:00,486.99,487.27,486.84,487.27,90011.0,479.0765,479.3519,478.9289,479.3519,90011.0
2024-05-28 12:40:00,487.27,487.39,487.06,487.12,27256.0,479.3519,479.47,479.1453,479.2044,27256.0
2024-05-28 12:50:00,487.17,487.34,486.88,486.96,34506.0,479.2536,479.4208,478.9683,479.047,34506.0
2024-05-28 13:00:00,486.96,487.08,486.43,486.95,59221.0,479.047,479.165,478.5256,479.0371,59221.0
2024-05-28 13:10:00,486.93,487.03,486.75,486.98,27681.0,479.0175,479.1158,478.8404,479.0666,27681.0
2024-05-28 13:20:00,486.98,486.98,486.66,486.7,21222.0,479.0666,479.0666,478.7518,478.7912,21222.0
2024-05-28 13:30:00,486.68,487.04,486.52,487.0,71299.0,478.7715,479.1257,478.6141,479.0863,71299.0
2024-05-28 13:40:00,486.94,486.99,486.34,486.43,28161.0,479.0273,479.0765,478.437,478.5256,28161.0
2024-05-28 13:50:00,486.33,486.39,485.82,486.08,134736.0,478.4272,478.4862,477.9255,478.1813,134736.0
2024-05-28 14:00:00,486.04,486.47,485.85,486.4,159708.0,478.1419,478.5649,477.955,478.4961,159708.0
2024-05-28 14:10:00,486.41,486.58,486.02,486.2,89989.0,478.5059,478.6731,478.1222,478.2993,89989.0
2024-05-28 14:20:00,486.18,486.22,485.5,485.63,43199.0,478.2796,478.319,477.6107,477.7386,43199.0
2024-05-28 14:30:00,485.57,485.57,484.52,484.71,168715.0,477.6796,477.6796,476.6466,476.8335,168715.0
2024-05-28 14:40:00,484.74,485.14,484.64,484.93,31667.0,476.863,477.2565,476.7647,477.05,31667.0
2024-05-28 14:50:00,484.93,485.66,484.71,485.6,57664.0,477.05,477.7681,476.8335,477.7091,57664.0
2024-05-28 15:00:00,485.57,485.8,485.43,485.8,50839.0,477.6796,477.9058,477.5418,477.9058,50839.0
2024-05-28 15:10:00,485.81,485.82,485.4,485.8,40244.0,477.9157,477.9255,477.5123,477.9058,40244.0
2024-05-28 15:20:00,485.75,486.23,485.6,485.64,49030.0,477.8566,478.3288,477.7091,477.7484,49030.0
2024-05-28 15:30:00,485.66,486.32,485.65,486.08,57570.0,477.7681,478.4174,477.7583,478.1813,57570.0
2024-05-28 15:40:00,486.05,486.13,485.77,485.77,43506.0,478.1518,478.2305,477.8763,477.8763,43506.0
2024-05-28 15:50:00,485.78,487.08,485.78,487.06,176406.0,477.8861,479.165,477.8861,479.1453,176406.0
2024-05-29 09:30:00,483.19,483.5,482.98,483.4,208135.0,475.3382,475.6432,475.1316,475.5448,208135.0
2024-05-29 09:40:00,483.36,483.36,482.96,483.25,49186.0,475.5055,475.5055,475.112,475.3973,49186.0
2024-05-29 09:50:00,483.23,483.86,483.21,483.69,81872.0,475.3776,475.9973,475.3579,475.8301,81872.0
2024-05-29 10:00:00,483.62,483.96,483.52,483.66,60041.0,475.7612,476.0957,475.6629,475.8006,60041.0
2024-05-29 10:10:00,483.67,484.02,483.66,483.93,114694.0,475.8104,476.1547,475.8006,476.0662,114694.0
2024-05-29 10:20:00,483.96,484.36,483.42,484.16,51455.0,476.0957,476.4892,475.5645,476.2925,51455.0
2024-05-29 10:30:00,484.23,484.68,484.21,484.62,46517.0,476.3613,476.804,476.3417,476.745,46517.0
2024-05-29 10:40:00,484.61,484.62,484.23,484.5,40413.0,476.7352,476.745,476.3613,476.6269,40413.0
2024-05-29 10:50:00,484.56,484.61,484.14,484.43,56499.0,476.686,476.7352,476.2728,476.5581,56499.0
2024-05-29 11:00:00,484.41,484.48,483.8,483.81,35935.0,476.5384,476.6073,475.9383,475.9482,35935.0
2024-05-29 11:10:00,483.76,483.89,483.54,483.71,43530.0,475.899,476.0269,475.6825,475.8498,43530.0
2024-05-29 11:20:00,483.74,484.14,483.74,483.94,46439.0,475.8793,476.2728,475.8793,476.076,46439.0
2024-05-29 11:30:00,483.9,484.14,483.65,484.02,34984.0,476.0367,476.2728,475.7908,476.1547,34984.0
2024-05-29 11:40:00,483.92,484.03,483.65,483.78,23805.0,476.0564,476.1646,475.7908,475.9186,23805.0
2024-05-29 11:50:00,483.87,484.13,483.83,484.03,33707.0,476.0072,476.263,475.9678,476.1646,33707.0
2024-05-29 12:00:00,483.94,483.96,483.62,483.77,35228.0,476.076,476.0957,475.7612,475.9088,35228.0
2024-05-29 12:10:00,483.73,483.93,483.48,483.91,29135.0,475.8695,476.0662,475.6235,476.0465,29135.0
2024-05-29 12:20:00,483.9,484.32,483.9,484.24,37118.0,476.0367,476.4499,476.0367,476.3712,37118.0
2024-05-29 12:30:00,484.25,484.47,484.07,484.46,36133.0,476.381,476.5974,476.2039,476.5876,36133.0
2024-05-29 12:40:00,484.46,484.46,484.17,484.36,101218.0,476.5876,476.5876,476.3023,476.4892,101218.0
2024-05-29 12:50:00,484.36,484.67,484.36,484.49,88894.0,476.4892,476.7942,476.4892,476.6171,88894.0
2024-05-29 13:00:00,484.46,484.57,483.88,484.19,55657.0,476.5876,476.6958,476.017,476.322,55657.0
2024-05-29 13:10:00,484.22,484.27,483.8,483.88,31198.0,476.3515,476.4007,475.9383,476.017,31198.0
2024-05-29 13:20:00,483.86,484.34,483.84,484.34,35606.0,475.9973,476.4695,475.9777,476.4695,35606.0
2024-05-29 13:30:00,484.33,484.34,483.66,483.84,37801.0,476.4597,476.4695,475.8006,475.9777,37801.0
2024-05-29 13:40:00,483.9,483.94,483.64,483.93,26398.0,476.0367,476.076,475.7809,476.0662,26398.0
2024-05-29 13:50:00,483.95,484.57,483.95,484.4,46691.0,476.0859,476.6958,476.0859,476.5286,46691.0
2024-05-29 14:00:00,484.42,484.54,484.21,484.43,50357.0,476.5482,476.6663,476.3417,476.5581,50357.0
2024-05-29 14:10:00,484.45,484.5,484.13,484.2,19298.0,476.5778,476.6269,476.263,476.3318,19298.0
2024-05-29 14:20:00,484.18,484.33,484.03,484.03,27358.0,476.3121,476.4597,476.1646,476.1646,27358.0
2024-05-29 14:30:00,484.0,484.07,483.71,483.76,23586.0,476.1351,476.2039,475.8498,475.899,23586.0
2024-05-29 14:40:00,483.76,484.23,483.55,483.64,59157.0,475.899,476.3613,475.6924,475.7809,59157.0
2024-05-29 14:50:00,483.67,483.87,483.56,483.63,30703.0,475.8104,476.0072,475.7022,475.7711,30703.0
2024-05-29 15:00:00,483.66,483.88,483.59,483.67,49388.0,475.8006,476.017,475.7317,475.8104,49388.0
2024-05-29 15:10:00,483.72,483.96,483.52,483.91,31806.0,475.8596,476.0957,475.6629,476.0465,31806.0
2024-05-29 15:20:00,483.92,484.58,483.92,484.25,59514.0,476.0564,476.7056,476.0564,476.381,59514.0
2024-05-29 15:30:00,484.25,484.54,484.0,484.52,55784.0,476.381,476.6663,476.1351,476.6466,55784.0
2024-05-29 15:40:00,484.47,484.48,483.89,483.91,43130.0,476.5974,476.6073,476.0269,476.0465,43130.0
2024-05-29 15:50:00,483.89,483.97,483.1,483.59,388643.0,476.0269,476.1056,475.2497,475.7317,388643.0
2024-05-30 09:30:00,482.12,482.56,481.59,481.95,226717.0,474.2856,474.7185,473.7642,474.1184,226717.0
2024-05-30 09:40:00,481.92,482.24,481.81,481.87,80445.0,474.0889,474.4037,473.9807,474.0397,80445.0
2024-05-30 09:50:00,481.92,482.24,481.75,482.2,34310.0,474.0889,474.4037,473.9216,474.3643,34310.0
2024-05-30 10:00:00,482.22,482.38,481.84,482.02,58206.0,474.384,474.5414,474.0102,474.1872,58206.0
2024-05-30 10:10:00,482.03,482.04,481.1,481.4,52593.0,474.1971,474.2069,473.2822,473.5773,52593.0
2024-05-30 10:20:00,481.42,481.87,481.38,481.73,39353.0,473.597,474.0397,473.5576,473.902,39353.0
2024-05-30 10:30:00,481.62,481.72,481.0,481.07,51927.0,473.7937,473.8921,473.1838,473.2527,51927.0
2024-05-30 10:40:00,481.08,481.31,480.78,481.17,60514.0,473.2625,473.4888,472.9674,473.3511,60514.0
2024-05-30 10:50:00,481.24,481.4,481.02,481.1,51525.0,473.4199,473.5773,473.2035,473.2822,51525.0
2024-05-30 11:00:00,481.08,481.3,480.64,481.18,39140.0,473.2625,473.4789,472.8297,473.3609,39140.0
2024-05-30 11:10:00,481.18,481.55,481.05,481.54,24018.0,473.3609,473.7249,473.233,473.715,24018.0
2024-05-30 11:20:00,481.53,481.63,481.3,481.61,24922.0,473.7052,473.8036,473.4789,473.7839,24922.0
2024-05-30 11:30:00,481.6,481.98,481.55,481.74,38211.0,473.7741,474.1479,473.7249,473.9118,38211.0
2024-05-30 11:40:00,481.74,481.9,481.5,481.5,56516.0,473.9118,474.0692,473.6757,473.6757,56516.0
2024-05-30 11:50:00,481.54,481.67,481.37,481.37,49256.0,473.715,473.8429,473.5478,473.5478,49256.0
2024-05-30 12:00:00,481.38,482.0,481.38,481.74,30584.0,473.5576,474.1676,473.5576,473.9118,30584.0
2024-05-30 12:10:00,481.76,482.04,481.73,481.98,26944.0,473.9315,474.2069,473.902,474.1479,26944.0
2024-05-30 12:20:00,482.0,482.13,481.66,481.72,24443.0,474.1676,474.2955,473.8331,473.8921,24443.0
2024-05-30 12:30:00,481.59,482.15,481.59,482.06,32938.0,473.7642,474.3151,473.7642,474.2266,32938.0
2024-05-30 12:40:00,482.01,482.16,481.9,481.96,43150.0,474.1774,474.325,474.0692,474.1282,43150.0
2024-05-30 12:50:00,481.91,482.29,481.86,482.24,67302.0,474.079,474.4529,474.0298,474.4037,67302.0
2024-05-30 13:00:00,482.25,482.55,482.14,482.36,35526.0,474.4135,474.7086,474.3053,474.5217,35526.0
2024-05-30 13:10:00,482.37,482.67,482.3,482.33,47125.0,474.5316,474.8267,474.4627,474.4922,47125.0
2024-05-30 13:20:00,482.33,482.56,482.3,482.52,30648.0,474.4922,474.7185,474.4627,474.6791,30648.0
2024-05-30 13:30:00,482.55,482.64,482.39,482.55,57971.0,474.7086,474.7972,474.5512,474.7086,57971.0
2024-05-30 13:40:00,482.5,482.76,482.33,482.39,26592.0,474.6594,474.9152,474.4922,474.5512,26592.0
2024-05-30 13:50:00,482.35,482.37,482.15,482.36,25641.0,474.5119,474.5316,474.3151,474.5217,25641.0
2024-05-30 14:00:00,482.35,482.41,482.0,482.14,27266.0,474.5119,474.5709,474.1676,474.3053,27266.0
2024-05-30 14:10:00,482.15,482.15,481.27,481.9,45778.0,474.3151,474.3151,473.4494,474.0692,45778.0
2024-05-30 14:20:00,481.88,481.96,481.49,481.83,28902.0,474.0495,474.1282,473.6659,474.0003,28902.0
2024-05-30 14:30:00,481.83,482.02,481.53,481.56,32626.0,474.0003,474.1872,473.7052,473.7347,32626.0
2024-05-30 14:40:00,481.6,481.72,481.46,481.55,37645.0,473.7741,473.8921,473.6363,473.7249,37645.0
2024-05-30 14:50:00,481.52,481.79,481.52,481.71,32858.0,473.6954,473.961,473.6954,473.8823,32858.0
2024-05-30 15:00:00,481.73,481.84,481.42,481.51,35165.0,473.902,474.0102,473.597,473.6855,35165.0
2024-05-30 15:10:00,481.45,481.67,481.4,481.44,36691.0,473.6265,473.8429,473.5773,473.6167,36691.0
2024-05-30 15:20:00,481.41,481.41,480.61,481.07,52115.0,473.5872,473.5872,472.8002,473.2527,52115.0
2024-05-30 15:30:00,481.11,481.23,480.28,480.42,54924.0,473.292,473.4101,472.4755,472.6132,54924.0
2024-05-30 15:40:00,480.45,480.57,479.2,479.43,96670.0,472.6428,472.7608,471.4131,471.6393,96670.0
2024-05-30 15:50:00,479.42,480.88,479.22,480.37,361956.0,471.6295,473.0658,471.4327,472.5641,361956.0
2024-05-31 09:30:00,481.24,482.06,481.08,482.06,161193.0,473.4199,474.2266,473.2625,474.2266,161193.0
2024-05-31 09:40:00,482.12,482.39,481.16,481.41,121928.0,474.2856,474.5512,473.3412,473.5872,121928.0
2024-05-31 09:50:00,481.43,481.45,480.7,480.87,55109.0,473.6068,473.6265,472.8887,473.0559,55109.0
2024-05-31 10:00:00,480.86,480.9,480.27,480.79,79447.0,473.0461,473.0854,472.4657,472.9772,79447.0
2024-05-31 10:10:00,480.75,480.79,479.38,479.49,90132.0,472.9379,472.9772,471.5901,471.6984,90132.0
2024-05-31 10:20:00,479.48,479.67,478.8,478.99,45977.0,471.6885,471.8754,471.0196,471.2065,45977.0
2024-05-31 10:30:00,478.95,478.95,478.26,478.71,74874.0,471.1671,471.1671,470.4883,470.931,74874.0
2024-05-31 10:40:00,478.66,478.71,478.24,478.31,34072.0,470.8818,470.931,470.4687,470.5375,34072.0
2024-05-31 10:50:00,478.35,478.99,478.18,478.75,42729.0,470.5769,471.2065,470.4096,470.9704,42729.0
2024-05-31 11:00:00,478.77,478.82,478.1,478.45,43735.0,470.9901,471.0392,470.3309,470.6753,43735.0
2024-05-31 11:10:00,478.45,478.59,478.07,478.12,32622.0,470.6753,470.813,470.3014,470.3506,32622.0
2024-05-31 11:20:00,478.1,478.32,477.98,478.06,33483.0,470.3309,470.5474,470.2129,470.2916,33483.0
2024-05-31 11:30:00,478.04,478.19,477.65,477.84,51461.0,470.2719,470.4195,469.8883,470.0752,51461.0
2024-05-31 11:40:00,477.81,478.1,477.81,477.91,38163.0,470.0457,470.3309,470.0457,470.144,38163.0
2024-05-31 11:50:00,477.98,478.0,477.57,477.69,50467.0,470.2129,470.2326,469.8096,469.9276,50467.0
2024-05-31 12:00:00,477.58,477.76,477.29,477.32,48076.0,469.8194,469.9965,469.5341,469.5636,48076.0
2024-05-31 12:10:00,477.33,477.41,476.78,476.87,51891.0,469.5735,469.6522,469.0324,469.1209,51891.0
2024-05-31 12:20:00,476.86,476.93,476.47,476.84,36249.0,469.1111,469.18,468.7274,469.0914,36249.0
2024-05-31 12:30:00,476.84,477.2,476.83,477.2,42383.0,469.0914,469.4456,469.0816,469.4456,42383.0
2024-05-31 12:40:00,477.15,477.49,477.12,477.27,65600.0,469.3964,469.7309,469.3669,469.5144,65600.0
2024-05-31 12:50:00,477.3,477.52,477.08,477.52,43988.0,469.5439,469.7604,469.3275,469.7604,43988.0
2024-05-31 13:00:00,477.55,478.06,477.54,478.05,40764.0,469.7899,470.2916,469.78,470.2818,40764.0
2024-05-31 13:10:00,478.01,478.47,478.01,478.37,55165.0,470.2424,470.6949,470.2424,470.5966,55165.0
2024-05-31 13:20:00,478.41,478.8,478.29,478.72,43184.0,470.6359,471.0196,470.5179,470.9409,43184.0
2024-05-31 13:30:00,478.73,478.9,478.49,478.5,40622.0,470.9507,471.1179,470.7146,470.7244,40622.0
2024-05-31 13:40:00,478.5,478.86,478.38,478.82,33998.0,470.7244,471.0786,470.6064,471.0392,33998.0
2024-05-31 13:50:00,478.82,478.92,478.45,478.72,20686.0,471.0392,471.1376,470.6753,470.9409,20686.0
2024-05-31 14:00:00,478.78,478.78,478.5,478.74,56611.0,470.9999,470.9999,470.7244,470.9605,56611.0
2024-05-31 14:10:00,478.71,479.14,478.7,479.1,36333.0,470.931,471.354,470.9212,471.3147,36333.0
2024-05-31 14:20:00,479.1,479.11,478.67,478.67,29720.0,471.3147,471.3245,470.8917,470.8917,29720.0
2024-05-31 14:30:00,478.67,478.97,478.53,478.95,27022.0,470.8917,471.1868,470.754,471.1671,27022.0
2024-05-31 14:40:00,478.95,479.59,478.89,479.24,38485.0,471.1671,471.7967,471.1081,471.4524,38485.0
2024-05-31 14:50:00,479.22,479.41,478.78,479.3,778297.0,471.4327,471.6197,470.9999,471.5114,778297.0
2024-05-31 15:00:00,479.29,479.78,478.96,479.71,51693.0,471.5016,471.9836,471.177,471.9148,51693.0
2024-05-31 15:10:00,479.67,480.02,479.64,479.95,59294.0,471.8754,472.2197,471.8459,472.1509,59294.0
2024-05-31 15:20:00,479.98,480.46,479.94,480.06,44047.0,472.1804,472.6526,472.141,472.2591,44047.0
2024-05-31 15:30:00,479.99,480.4,479.81,480.35,68728.0,472.1902,472.5936,472.0132,472.5444,68728.0
2024-05-31 15:40:00,480.34,482.27,480.34,482.25,97073.0,472.5345,474.4332,472.5345,474.4135,97073.0
2024-05-31 15:50:00,482.23,484.91,482.12,484.69,895582.0,474.3938,477.0303,474.2856,476.8139,895582.0
2024-06-03 09:30:00,486.3,486.41,485.93,486.11,235233.0,478.3977,478.5059,478.0337,478.2108,235233.0
2024-06-03 09:40:00,486.12,486.38,485.93,485.99,267712.0,478.2206,478.4764,478.0337,478.0927,267712.0
2024-06-03 09:50:00,486.0,486.01,484.75,485.34,108478.0,478.1026,478.1124,476.8729,477.4533,108478.0
2024-06-03 10:00:00,485.32,486.31,484.92,484.93,120490.0,477.4336,478.4075,477.0401,477.05,120490.0
2024-06-03 10:10:00,484.93,485.75,484.85,485.67,40381.0,477.05,477.8566,476.9713,477.7779,40381.0
2024-06-03 10:20:00,485.67,485.8,485.32,485.51,32359.0,477.7779,477.9058,477.4336,477.6205,32359.0
2024-06-03 10:30:00,485.5,485.53,484.6,484.75,40952.0,477.6107,477.6402,476.7253,476.8729,40952.0
2024-06-03 10:40:00,484.82,485.08,483.87,483.89,39725.0,476.9417,477.1975,476.0072,476.0269,39725.0
2024-06-03 10:50:00,483.86,484.04,483.23,483.52,54054.0,475.9973,476.1744,475.3776,475.6629,54054.0
2024-06-03 11:00:00,483.51,483.69,483.0,483.66,63444.0,475.653,475.8301,475.1513,475.8006,63444.0
2024-06-03 11:10:00,483.78,483.89,483.53,483.84,53572.0,475.9186,476.0269,475.6727,475.9777,53572.0
2024-06-03 11:20:00,483.85,484.03,483.69,483.89,26110.0,475.9875,476.1646,475.8301,476.0269,26110.0
2024-06-03 11:30:00,483.89,484.13,483.35,483.63,34103.0,476.0269,476.263,475.4956,475.7711,34103.0
2024-06-03 11:40:00,483.59,483.75,483.27,483.46,49081.0,475.7317,475.8891,475.4169,475.6038,49081.0
2024-06-03 11:50:00,483.47,483.8,483.36,483.55,49819.0,475.6137,475.9383,475.5055,475.6924,49819.0
2024-06-03 12:00:00,483.6,483.85,482.97,483.12,38456.0,475.7416,475.9875,475.1218,475.2694,38456.0
2024-06-03 12:10:00,483.24,483.36,481.84,481.89,94442.0,475.3874,475.5055,474.0102,474.0594,94442.0
2024-06-03 12:20:00,481.85,482.0,481.34,481.62,73170.0,474.02,474.1676,473.5183,473.7937,73170.0
2024-06-03 12:30:00,481.57,481.88,481.05,481.84,58693.0,473.7446,474.0495,473.233,474.0102,58693.0
2024-06-03 12:40:00,481.87,481.93,481.52,481.69,26359.0,474.0397,474.0987,473.6954,473.8626,26359.0
2024-06-03 12:50:00,481.66,481.71,480.95,481.47,24155.0,473.8331,473.8823,473.1346,473.6462,24155.0
2024-06-03 13:00:00,481.42,481.49,481.07,481.1,29409.0,473.597,473.6659,473.2527,473.2822,29409.0
2024-06-03 13:10:00,481.06,481.59,480.4,481.58,56742.0,473.2428,473.7642,472.5936,473.7544,56742.0
2024-06-03 13:20:00,481.54,482.29,481.51,482.22,54066.0,473.715,474.4529,473.6855,474.384,54066.0
2024-06-03 13:30:00,482.21,482.93,482.2,482.79,53328.0,474.3742,475.0825,474.3643,474.9447,53328.0
2024-06-03 13:40:00,482.88,483.09,482.72,482.89,47864.0,475.0333,475.2399,474.8759,475.0431,47864.0
2024-06-03 13:50:00,482.95,482.96,482.46,482.74,52217.0,475.1021,475.112,474.6201,474.8955,52217.0
2024-06-03 14:00:00,482.77,483.2,482.68,482.94,74449.0,474.9251,475.3481,474.8365,475.0923,74449.0
2024-06-03 14:10:00,483.05,483.15,482.31,482.75,47482.0,475.2005,475.2989,474.4725,474.9054,47482.0
2024-06-03 14:20:00,482.73,483.29,482.71,482.77,32828.0,474.8857,475.4366,474.866,474.9251,32828.0
2024-06-03 14:30:00,482.85,483.22,482.85,483.22,38110.0,475.0038,475.3677,475.0038,475.3677,38110.0
2024-06-03 14:40:00,483.19,483.61,483.08,483.4,50829.0,475.3382,475.7514,475.23,475.5448,50829.0
2024-06-03 14:50:00,483.41,483.42,482.87,483.28,28011.0,475.5547,475.5645,475.0234,475.4268,28011.0
2024-06-03 15:00:00,483.27,483.58,483.16,483.34,30415.0,475.4169,475.7219,475.3087,475.4858,30415.0
2024-06-03 15:10:00,483.24,483.65,483.24,483.58,41862.0,475.3874,475.7908,475.3874,475.7219,41862.0
2024-06-03 15:20:00,483.61,483.95,483.55,483.74,35473.0,475.7514,476.0859,475.6924,475.8793,35473.0
2024-06-03 15:30:00,483.83,483.95,483.27,483.37,36509.0,475.9678,476.0859,475.4169,475.5153,36509.0
2024-06-03 15:40:00,483.43,483.93,483.32,483.83,41559.0,475.5743,476.0662,475.4661,475.9678,41559.0
2024-06-03 15:50:00,483.9,485.18,483.69,485.14,288229.0,476.0367,477.2959,475.8301,477.2565,288229.0
2024-06-04 09:30:00,484.0,484.22,483.32,483.84,144958.0,476.1351,476.3515,475.4661,475.9777,144958.0
2024-06-04 09:40:00,483.81,484.23,483.55,484.02,50940.0,475.9482,476.3613,475.6924,476.1547,50940.0
2024-06-04 09:50:00,484.04,484.19,483.48,483.93,35432.0,476.1744,476.322,475.6235,476.0662,35432.0
2024-06-04 10:00:00,483.97,485.1,483.62,483.62,107830.0,476.1056,477.2172,475.7612,475.7612,107830.0
2024-06-04 10:10:00,483.67,484.25,483.32,484.09,36030.0,475.8104,476.381,475.4661,476.2236,36030.0
2024-06-04 10:20:00,484.07,484.42,483.6,484.42,35799.0,476.2039,476.5482,475.7416,476.5482,35799.0
2024-06-04 10:30:00,484.38,484.78,483.8,484.12,42743.0,476.5089,476.9024,475.9383,476.2531,42743.0
2024-06-04 10:40:00,484.4,484.7,483.94,484.19,51228.0,476.5286,476.8237,476.076,476.322,51228.0
2024-06-04 10:50:00,484.12,484.3,483.4,483.46,48168.0,476.2531,476.4302,475.5448,475.6038,48168.0
2024-06-04 11:00:00,483.47,483.69,483.16,483.5,42354.0,475.6137,475.8301,475.3087,475.6432,42354.0
2024-06-04 11:10:00,483.53,483.84,483.26,483.81,34827.0,475.6727,475.9777,475.4071,475.9482,34827.0
2024-06-04 11:20:00,483.97,484.06,483.39,483.4,32034.0,476.1056,476.1941,475.535,475.5448,32034.0
2024-06-04 11:30:00,483.37,483.37,482.74,483.11,34198.0,475.5153,475.5153,474.8955,475.2595,34198.0
2024-06-04 11:40:00,483.14,483.32,482.93,483.08,27830.0,475.289,475.4661,475.0825,475.23,27830.0
2024-06-04 11:50:00,483.1,483.3,482.83,482.83,22066.0,475.2497,475.4464,474.9841,474.9841,22066.0
2024-06-04 12:00:00,482.84,483.01,482.56,482.73,33209.0,474.9939,475.1612,474.7185,474.8857,33209.0
2024-06-04 12:10:00,482.73,482.94,482.63,482.85,25051.0,474.8857,475.0923,474.7873,475.0038,25051.0
2024-06-04 12:20:00,482.85,483.58,482.77,483.52,32582.0,475.0038,475.7219,474.9251,475.6629,32582.0
2024-06-04 12:30:00,483.48,483.54,483.23,483.47,19220.0,475.6235,475.6825,475.3776,475.6137,19220.0
2024-06-04 12:40:00,483.52,484.36,483.42,484.23,26032.0,475.6629,476.4892,475.5645,476.3613,26032.0
2024-06-04 12:50:00,484.09,484.11,483.46,483.94,16584.0,476.2236,476.2433,475.6038,476.076,16584.0
2024-06-04 13:00:00,483.93,483.93,483.25,483.43,22843.0,476.0662,476.0662,475.3973,475.5743,22843.0
2024-06-04 13:10:00,483.51,484.1,483.49,484.05,38751.0,475.653,476.2334,475.6334,476.1843,38751.0
2024-06-04 13:20:00,484.13,484.4,483.69,484.4,34990.0,476.263,476.5286,475.8301,476.5286,34990.0
2024-06-04 13:30:00,484.45,484.53,483.86,484.08,47434.0,476.5778,476.6565,475.9973,476.2138,47434.0
2024-06-04 13:40:00,484.16,484.33,484.01,484.2,42789.0,476.2925,476.4597,476.1449,476.3318,42789.0
2024-06-04 13:50:00,484.26,484.51,484.08,484.26,20214.0,476.3908,476.6368,476.2138,476.3908,20214.0
2024-06-04 14:00:00,484.25,484.58,484.22,484.51,12068.0,476.381,476.7056,476.3515,476.6368,12068.0
2024-06-04 14:10:00,484.47,485.52,484.41,485.41,38300.0,476.5974,477.6304,476.5384,477.5222,38300.0
2024-06-04 14:20:00,485.43,486.21,485.42,486.21,48287.0,477.5418,478.3092,477.532,478.3092,48287.0
2024-06-04 14:30:00,486.23,486.26,485.76,485.97,37975.0,478.3288,478.3583,477.8665,478.0731,37975.0
2024-06-04 14:40:00,485.93,486.41,485.83,486.25,32526.0,478.0337,478.5059,477.9353,478.3485,32526.0
2024-06-04 14:50:00,486.24,486.39,485.6,485.75,46882.0,478.3387,478.4862,477.7091,477.8566,46882.0
2024-06-04 15:00:00,485.7,485.71,484.11,484.58,74642.0,477.8074,477.8173,476.2433,476.7056,74642.0
2024-06-04 15:10:00,484.62,485.1,484.61,484.79,42160.0,476.745,477.2172,476.7352,476.9122,42160.0
2024-06-04 15:20:00,484.8,485.17,484.76,485.03,46289.0,476.9221,477.2861,476.8827,477.1483,46289.0
2024-06-04 15:30:00,485.0,485.14,484.45,484.7,36637.0,477.1188,477.2565,476.5778,476.8237,36637.0
2024-06-04 15:40:00,484.78,485.61,484.78,485.3,65167.0,476.9024,477.7189,476.9024,477.4139,65167.0
2024-06-04 15:50:00,485.28,485.89,485.28,485.68,107534.0,477.3943,477.9944,477.3943,477.7878,107534.0
2024-06-05 09:30:00,487.87,487.95,487.1,487.16,185408.0,479.9422,480.0209,479.1847,479.2437,185408.0
2024-06-05 09:40:00,487.15,487.61,487.1,487.18,44209.0,479.2339,479.6864,479.1847,479.2634,44209.0
2024-06-05 09:50:00,487.14,487.31,486.76,487.3,89153.0,479.224,479.3913,478.8502,479.3814,89153.0
2024-06-05 10:00:00,487.1,487.17,486.06,486.37,91435.0,479.1847,479.2536,478.1616,478.4666,91435.0
2024-06-05 10:10:00,486.45,486.82,486.32,486.67,36673.0,478.5453,478.9092,478.4174,478.7617,36673.0
2024-06-05 10:20:00,486.72,487.57,486.67,487.41,48644.0,478.8109,479.6471,478.7617,479.4897,48644.0
2024-06-05 10:30:00,487.46,488.24,487.45,488.02,101427.0,479.5388,480.3062,479.529,480.0897,101427.0
2024-06-05 10:40:00,488.06,488.17,487.68,487.99,129333.0,480.1291,480.2373,479.7553,480.0602,129333.0
2024-06-05 10:50:00,487.98,488.13,487.9,488.07,25848.0,480.0504,480.198,479.9717,480.1389,25848.0
2024-06-05 11:00:00,488.17,488.62,488.14,488.22,65073.0,480.2373,480.68,480.2078,480.2865,65073.0
2024-06-05 11:10:00,488.22,489.2,488.22,488.99,75362.0,480.2865,481.2506,480.2865,481.044,75362.0
2024-06-05 11:20:00,489.06,489.13,488.73,488.95,52350.0,481.1128,481.1817,480.7882,481.0046,52350.0
2024-06-05 11:30:00,489.02,489.25,488.92,489.14,46314.0,481.0735,481.2998,480.9751,481.1915,46314.0
2024-06-05 11:40:00,489.13,489.44,489.08,489.08,40499.0,481.1817,481.4867,481.1325,481.1325,40499.0
2024-06-05 11:50:00,489.19,489.27,488.97,489.05,34785.0,481.2407,481.3194,481.0243,481.103,34785.0
2024-06-05 12:00:00,489.08,489.11,488.92,488.97,19708.0,481.1325,481.162,480.9751,481.0243,19708.0
2024-06-05 12:10:00,489.01,489.14,488.85,488.94,40722.0,481.0637,481.1915,480.9063,480.9948,40722.0
2024-06-05 12:20:00,488.97,489.25,488.91,489.17,26179.0,481.0243,481.2998,480.9653,481.2211,26179.0
2024-06-05 12:30:00,489.16,489.66,489.12,489.5,30103.0,481.2112,481.7031,481.1719,481.5457,30103.0
2024-06-05 12:40:00,489.57,489.68,489.46,489.64,23733.0,481.6146,481.7228,481.5063,481.6834,23733.0
2024-06-05 12:50:00,489.65,489.79,489.61,489.65,28878.0,481.6933,481.831,481.6539,481.6933,28878.0
2024-06-05 13:00:00,489.63,489.94,489.53,489.82,25084.0,481.6736,481.9785,481.5752,481.8605,25084.0
2024-06-05 13:10:00,489.88,489.93,489.52,489.56,35146.0,481.9195,481.9687,481.5654,481.6047,35146.0
2024-06-05 13:20:00,489.57,489.69,489.19,489.69,48654.0,481.6146,481.7326,481.2407,481.7326,48654.0
2024-06-05 13:30:00,489.81,489.94,489.74,489.92,33617.0,481.8507,481.9785,481.7818,481.9589,33617.0
2024-06-05 13:40:00,489.94,490.06,489.61,489.98,48482.0,481.9785,482.0966,481.6539,482.0179,48482.0
2024-06-05 13:50:00,489.97,490.23,489.9,490.19,38538.0,482.0081,482.2638,481.9392,482.2245,38538.0
2024-06-05 14:00:00,490.16,490.34,489.98,490.2,82965.0,482.195,482.372,482.0179,482.2343,82965.0
2024-06-05 14:10:00,490.21,490.31,490.04,490.2,39508.0,482.2442,482.3425,482.0769,482.2343,39508.0
2024-06-05 14:20:00,490.22,490.41,490.04,490.41,30942.0,482.254,482.4409,482.0769,482.4409,30942.0
2024-06-05 14:30:00,490.41,490.85,490.35,490.68,43252.0,482.4409,482.8738,482.3819,482.7065,43252.0
2024-06-05 14:40:00,490.69,490.88,490.68,490.7,35635.0,482.7164,482.9033,482.7065,482.7262,35635.0
2024-06-05 14:50:00,490.71,490.87,490.71,490.76,29804.0,482.736,482.8934,482.736,482.7852,29804.0
2024-06-05 15:00:00,490.75,490.99,490.63,490.79,51325.0,482.7754,483.0115,482.6573,482.8147,51325.0
2024-06-05 15:10:00,490.8,491.03,490.76,490.98,55606.0,482.8246,483.0508,482.7852,483.0016,55606.0
2024-06-05 15:20:00,490.97,491.01,490.54,490.6,35021.0,482.9918,483.0312,482.5688,482.6278,35021.0
2024-06-05 15:30:00,490.52,490.98,490.43,490.94,70243.0,482.5491,483.0016,482.4606,482.9623,70243.0
2024-06-05 15:40:00,490.94,490.94,490.32,490.43,61077.0,482.9623,482.9623,482.3524,482.4606,61077.0
2024-06-05 15:50:00,490.42,491.53,490.18,491.5,172406.0,482.4507,483.5427,482.2146,483.5132,172406.0
2024-06-06 09:30:00,491.82,491.93,491.54,491.91,190993.0,483.828,483.9362,483.5525,483.9165,190993.0
2024-06-06 09:40:00,491.92,492.18,491.74,491.87,65036.0,483.9264,484.1821,483.7493,483.8772,65036.0
2024-06-06 09:50:00,491.87,492.0,491.19,491.19,51079.0,483.8772,484.0051,483.2082,483.2082,51079.0
2024-06-06 10:00:00,491.21,491.72,491.21,491.6,44899.0,483.2279,483.7296,483.2279,483.6116,44899.0
2024-06-06 10:10:00,491.68,491.78,491.36,491.59,32720.0,483.6903,483.7886,483.3755,483.6017,32720.0
2024-06-06 10:20:00,491.59,491.97,491.39,491.84,63377.0,483.6017,483.9756,483.405,483.8477,63377.0
2024-06-06 10:30:00,491.79,491.83,491.48,491.64,44153.0,483.7985,483.8378,483.4935,483.6509,44153.0
2024-06-06 10:40:00,491.61,491.75,491.44,491.66,34619.0,483.6214,483.7591,483.4542,483.6706,34619.0
2024-06-06 10:50:00,491.62,491.63,491.2,491.34,35676.0,483.6312,483.6411,483.2181,483.3558,35676.0
2024-06-06 11:00:00,491.28,491.59,491.12,491.54,24845.0,483.2968,483.6017,483.1394,483.5525,24845.0
2024-06-06 11:10:00,491.53,491.55,491.34,491.44,46025.0,483.5427,483.5624,483.3558,483.4542,46025.0
2024-06-06 11:20:00,491.46,491.46,491.18,491.3,44137.0,483.4738,483.4738,483.1984,483.3164,44137.0
2024-06-06 11:30:00,491.3,491.34,491.06,491.11,27390.0,483.3164,483.3558,483.0803,483.1295,27390.0
2024-06-06 11:40:00,491.12,491.18,490.95,491.01,27748.0,483.1394,483.1984,482.9721,483.0312,27748.0
2024-06-06 11:50:00,491.02,491.24,490.97,490.99,28812.0,483.041,483.2574,482.9918,483.0115,28812.0
2024-06-06 12:00:00,490.99,491.1,490.89,491.02,26660.0,483.0115,483.1197,482.9131,483.041,26660.0
2024-06-06 12:10:00,491.02,491.05,490.47,490.8,46181.0,483.041,483.0705,482.4999,482.8246,46181.0
2024-06-06 12:20:00,490.8,490.84,490.46,490.6,36389.0,482.8246,482.8639,482.4901,482.6278,36389.0
2024-06-06 12:30:00,490.62,490.63,490.19,490.4,52980.0,482.6475,482.6573,482.2245,482.4311,52980.0
2024-06-06 12:40:00,490.37,490.5,490.19,490.37,21815.0,482.4016,482.5294,482.2245,482.4016,21815.0
2024-06-06 12:50:00,490.37,490.47,490.21,490.34,28770.0,482.4016,482.4999,482.2442,482.372,28770.0
2024-06-06 13:00:00,490.25,490.7,490.23,490.44,36996.0,482.2835,482.7262,482.2638,482.4704,36996.0
2024-06-06 13:10:00,490.54,490.84,490.47,490.79,36584.0,482.5688,482.8639,482.4999,482.8147,36584.0
2024-06-06 13:20:00,490.8,491.1,490.69,491.0,28625.0,482.8246,483.1197,482.7164,483.0213,28625.0
2024-06-06 13:30:00,491.0,491.29,490.95,491.22,51379.0,483.0213,483.3066,482.9721,483.2377,51379.0
2024-06-06 13:40:00,491.24,491.24,490.87,490.97,24595.0,483.2574,483.2574,482.8934,482.9918,24595.0
2024-06-06 13:50:00,490.92,491.26,490.88,491.05,29080.0,482.9426,483.2771,482.9033,483.0705,29080.0
2024-06-06 14:00:00,491.01,491.11,489.85,489.86,48736.0,483.0312,483.1295,481.89,481.8998,48736.0
2024-06-06 14:10:00,489.78,490.59,489.64,490.46,49149.0,481.8211,482.618,481.6834,482.4901,49149.0
2024-06-06 14:20:00,490.49,490.62,490.34,490.56,23920.0,482.5196,482.6475,482.372,482.5885,23920.0
2024-06-06 14:30:00,490.48,490.73,490.33,490.59,28805.0,482.5098,482.7557,482.3622,482.618,28805.0
2024-06-06 14:40:00,490.6,491.03,490.59,491.0,43273.0,482.6278,483.0508,482.618,483.0213,43273.0
2024-06-06 14:50:00,491.01,491.4,490.98,491.27,63297.0,483.0312,483.4148,483.0016,483.2869,63297.0
2024-06-06 15:00:00,491.18,491.42,491.14,491.42,45014.0,483.1984,483.4345,483.159,483.4345,45014.0
2024-06-06 15:10:00,491.4,491.44,491.0,491.17,54546.0,483.4148,483.4542,483.0213,483.1886,54546.0
2024-06-06 15:20:00,491.17,491.36,490.9,491.31,43270.0,483.1886,483.3755,482.9229,483.3263,43270.0
2024-06-06 15:30:00,491.3,491.35,490.97,491.14,86857.0,483.3164,483.3656,482.9918,483.159,86857.0
2024-06-06 15:40:00,491.1,491.42,490.88,491.28,89816.0,483.1197,483.4345,482.9033,483.2968,89816.0
2024-06-06 15:50:00,491.29,491.49,491.06,491.45,179771.0,483.3066,483.5034,483.0803,483.464,179771.0
2024-06-07 09:30:00,490.55,490.65,489.54,489.85,199850.0,482.5786,482.677,481.585,481.89,199850.0
2024-06-07 09:40:00,489.85,490.76,489.78,490.72,61176.0,481.89,482.7852,481.8211,482.7459,61176.0
2024-06-07 09:50:00,490.8,491.16,490.56,490.9,186174.0,482.8246,483.1787,482.5885,482.9229,186174.0
2024-06-07 10:00:00,490.91,491.21,490.76,491.13,64071.0,482.9328,483.2279,482.7852,483.1492,64071.0
2024-06-07 10:10:00,491.11,491.49,490.84,491.45,46034.0,483.1295,483.5034,482.8639,483.464,46034.0
2024-06-07 10:20:00,491.4,491.56,491.22,491.45,43820.0,483.4148,483.5722,483.2377,483.464,43820.0
2024-06-07 10:30:00,491.49,492.28,491.24,492.17,55973.0,483.5034,484.2805,483.2574,484.1723,55973.0
2024-06-07 10:40:00,492.21,493.07,492.21,492.86,58430.0,484.2117,485.0577,484.2117,484.8511,58430.0
2024-06-07 10:50:00,492.8,492.8,491.98,492.08,61909.0,484.7921,484.7921,483.9854,484.0838,61909.0
2024-06-07 11:00:00,492.06,492.06,490.99,491.17,54072.0,484.0641,484.0641,483.0115,483.1886,54072.0
2024-06-07 11:10:00,491.16,491.42,490.86,491.16,27155.0,483.1787,483.4345,482.8836,483.1787,27155.0
2024-06-07 11:20:00,491.17,491.81,491.06,491.7,27521.0,483.1886,483.8182,483.0803,483.7099,27521.0
2024-06-07 11:30:00,491.81,492.2,491.57,491.71,34385.0,483.8182,484.2018,483.5821,483.7198,34385.0
2024-06-07 11:40:00,491.72,491.91,491.51,491.81,40862.0,483.7296,483.9165,483.523,483.8182,40862.0
2024-06-07 11:50:00,491.82,492.05,491.69,491.96,27164.0,483.828,484.0543,483.7001,483.9657,27164.0
2024-06-07 12:00:00,492.0,492.16,491.66,492.1,32115.0,484.0051,484.1625,483.6706,484.1034,32115.0
2024-06-07 12:10:00,492.12,492.36,492.06,492.35,29734.0,484.1231,484.3592,484.0641,484.3494,29734.0
2024-06-07 12:20:00,492.34,492.66,492.25,492.63,46306.0,484.3395,484.6543,484.251,484.6248,46306.0
2024-06-07 12:30:00,492.74,492.92,492.19,492.3,31610.0,484.733,484.9101,484.192,484.3002,31610.0
2024-06-07 12:40:00,492.3,492.33,491.69,492.05,106257.0,484.3002,484.3297,483.7001,484.0543,106257.0
2024-06-07 12:50:00,492.12,493.06,492.12,493.03,30291.0,484.1231,485.0478,484.1231,485.0183,30291.0
2024-06-07 13:00:00,493.04,493.04,492.5,492.67,58133.0,485.0282,485.0282,484.4969,484.6642,58133.0
2024-06-07 13:10:00,492.7,493.02,492.53,492.97,22506.0,484.6937,485.0085,484.5265,484.9593,22506.0
2024-06-07 13:20:00,492.95,493.53,492.8,492.87,43648.0,484.9396,485.5102,484.7921,484.8609,43648.0
2024-06-07 13:30:00,492.86,493.09,492.66,492.87,33836.0,484.8511,485.0774,484.6543,484.8609,33836.0
2024-06-07 13:40:00,492.87,492.92,492.58,492.81,18225.0,484.8609,484.9101,484.5756,484.8019,18225.0
2024-06-07 13:50:00,492.84,493.09,492.65,492.65,26716.0,484.8314,485.0774,484.6445,484.6445,26716.0
2024-06-07 14:00:00,492.6,492.6,490.92,491.2,61076.0,484.5953,484.5953,482.9426,483.2181,61076.0
2024-06-07 14:10:00,491.17,491.23,490.4,490.79,46092.0,483.1886,483.2476,482.4311,482.8147,46092.0
2024-06-07 14:20:00,490.84,491.76,490.75,491.56,41946.0,482.8639,483.769,482.7754,483.5722,41946.0
2024-06-07 14:30:00,491.55,491.74,491.4,491.7,26942.0,483.5624,483.7493,483.4148,483.7099,26942.0
2024-06-07 14:40:00,491.69,492.18,491.69,491.97,23127.0,483.7001,484.1821,483.7001,483.9756,23127.0
2024-06-07 14:50:00,492.01,492.12,491.71,491.9,37397.0,484.0149,484.1231,483.7198,483.9067,37397.0
2024-06-07 15:00:00,491.86,492.1,491.46,491.49,30552.0,483.8673,484.1034,483.4738,483.5034,30552.0
2024-06-07 15:10:00,491.54,491.7,490.84,491.04,26242.0,483.5525,483.7099,482.8639,483.0607,26242.0
2024-06-07 15:20:00,491.08,491.64,490.8,491.54,37669.0,483.1,483.6509,482.8246,483.5525,37669.0
2024-06-07 15:30:00,491.44,491.68,491.15,491.21,96285.0,483.4542,483.6903,483.1689,483.2279,96285.0
2024-06-07 15:40:00,491.33,491.48,490.85,490.96,85509.0,483.346,483.4935,482.8738,482.982,85509.0
2024-06-07 15:50:00,490.92,491.33,490.65,490.86,134380.0,482.9426,483.346,482.677,482.8836,134380.0
2024-06-10 09:30:00,490.17,490.23,489.74,489.82,245688.0,482.2048,482.2638,481.7818,481.8605,245688.0
2024-06-10 09:40:00,489.85,489.97,489.56,489.73,92498.0,481.89,482.0081,481.6047,481.772,92498.0
2024-06-10 09:50:00,489.74,490.13,489.65,490.03,80902.0,481.7818,482.1655,481.6933,482.0671,80902.0
2024-06-10 10:00:00,490.04,490.49,489.97,490.44,70028.0,482.0769,482.5196,482.0081,482.4704,70028.0
2024-06-10 10:10:00,490.47,490.5,490.07,490.2,48704.0,482.4999,482.5294,482.1064,482.2343,48704.0
2024-06-10 10:20:00,490.31,490.54,490.27,490.51,35537.0,482.3425,482.5688,482.3032,482.5393,35537.0
2024-06-10 10:30:00,490.48,490.61,490.37,490.54,40456.0,482.5098,482.6377,482.4016,482.5688,40456.0
2024-06-10 10:40:00,490.54,490.74,490.36,490.61,40495.0,482.5688,482.7655,482.3917,482.6377,40495.0
2024-06-10 10:50:00,490.62,490.78,490.55,490.66,35587.0,482.6475,482.8049,482.5786,482.6868,35587.0
2024-06-10 11:00:00,490.7,490.97,490.64,490.97,37694.0,482.7262,482.9918,482.6672,482.9918,37694.0
2024-06-10 11:10:00,490.91,490.91,490.67,490.85,32597.0,482.9328,482.9328,482.6967,482.8738,32597.0
2024-06-10 11:20:00,490.85,491.24,490.84,491.24,39320.0,482.8738,483.2574,482.8639,483.2574,39320.0
2024-06-10 11:30:00,491.28,491.49,491.18,491.37,29966.0,483.2968,483.5034,483.1984,483.3853,29966.0
2024-06-10 11:40:00,491.4,491.52,491.27,491.42,34381.0,483.4148,483.5329,483.2869,483.4345,34381.0
2024-06-10 11:50:00,491.45,491.84,491.34,491.45,40823.0,483.464,483.8477,483.3558,483.464,40823.0
2024-06-10 12:00:00,491.49,491.61,491.4,491.51,35360.0,483.5034,483.6214,483.4148,483.523,35360.0
2024-06-10 12:10:00,491.52,491.93,491.51,491.7,25620.0,483.5329,483.9362,483.523,483.7099,25620.0
2024-06-10 12:20:00,491.74,491.84,491.54,491.69,32260.0,483.7493,483.8477,483.5525,483.7001,32260.0
2024-06-10 12:30:00,491.69,491.73,491.47,491.67,37885.0,483.7001,483.7395,483.4837,483.6804,37885.0
2024-06-10 12:40:00,491.69,491.87,491.52,491.63,48431.0,483.7001,483.8772,483.5329,483.6411,48431.0
2024-06-10 12:50:00,491.62,491.77,491.62,491.66,44829.0,483.6312,483.7788,483.6312,483.6706,44829.0
2024-06-10 13:00:00,491.66,491.66,491.2,491.42,46219.0,483.6706,483.6706,483.2181,483.4345,46219.0
2024-06-10 13:10:00,491.41,491.48,491.12,491.36,49909.0,483.4247,483.4935,483.1394,483.3755,49909.0
2024-06-10 13:20:00,491.35,491.5,491.14,491.18,26681.0,483.3656,483.5132,483.159,483.1984,26681.0
2024-06-10 13:30:00,491.15,491.34,491.08,491.16,34246.0,483.1689,483.3558,483.1,483.1787,34246.0
2024-06-10 13:40:00,491.17,492.44,491.16,492.29,43303.0,483.1886,484.4379,483.1787,484.2904,43303.0
2024-06-10 13:50:00,492.33,492.37,491.96,492.08,44949.0,484.3297,484.3691,483.9657,484.0838,44949.0
2024-06-10 14:00:00,492.07,492.32,491.82,491.91,37714.0,484.0739,484.3199,483.828,483.9165,37714.0
2024-06-10 14:10:00,491.83,492.02,491.47,491.54,44453.0,483.8378,484.0247,483.4837,483.5525,44453.0
2024-06-10 14:20:00,491.45,491.76,491.28,491.37,44051.0,483.464,483.769,483.2968,483.3853,44051.0
2024-06-10 14:30:00,491.35,491.88,491.16,491.72,36622.0,483.3656,483.887,483.1787,483.7296,36622.0
2024-06-10 14:40:00,491.74,492.01,491.68,491.96,37771.0,483.7493,484.0149,483.6903,483.9657,37771.0
2024-06-10 14:50:00,491.93,492.03,491.76,491.81,39266.0,483.9362,484.0346,483.769,483.8182,39266.0
2024-06-10 15:00:00,491.73,492.19,491.73,491.96,33186.0,483.7395,484.192,483.7395,483.9657,33186.0
2024-06-10 15:10:00,491.95,492.69,491.9,492.26,36423.0,483.9559,484.6839,483.9067,484.2608,36423.0
2024-06-10 15:20:00,492.29,492.57,492.06,492.33,47621.0,484.2904,484.5658,484.0641,484.3297,47621.0
2024-06-10 15:30:00,492.3,492.3,491.89,491.89,41605.0,484.3002,484.3002,483.8969,483.8969,41605.0
2024-06-10 15:40:00,491.9,492.29,491.69,491.69,94280.0,483.9067,484.2904,483.7001,483.7001,94280.0
2024-06-10 15:50:00,491.67,492.47,491.54,492.4,441337.0,483.6804,484.4674,483.5525,484.3986,441337.0
2024-06-11 09:30:00,490.99,491.0,490.28,490.34,144841.0,483.0115,483.0213,482.313,482.372,144841.0
2024-06-11 09:40:00,490.3,490.42,489.12,489.22,45609.0,482.3327,482.4507,481.1719,481.2702,45609.0
2024-06-11 09:50:00,489.11,489.74,489.1,489.72,53688.0,481.162,481.7818,481.1522,481.7621,53688.0
2024-06-11 10:00:00,489.66,490.15,489.59,490.05,36187.0,481.7031,482.1851,481.6342,482.0868,36187.0
2024-06-11 10:10:00,490.09,490.44,490.05,490.27,116901.0,482.1261,482.4704,482.0868,482.3032,116901.0
2024-06-11 10:20:00,490.28,490.68,490.27,490.6,247602.0,482.313,482.7065,482.3032,482.6278,247602.0
2024-06-11 10:30:00,490.58,490.81,490.5,490.78,226377.0,482.6081,482.8344,482.5294,482.8049,226377.0
2024-06-11 10:40:00,490.8,491.22,490.76,491.11,151500.0,482.8246,483.2377,482.7852,483.1295,151500.0
2024-06-11 10:50:00,491.15,491.52,491.07,491.47,27837.0,483.1689,483.5329,483.0902,483.4837,27837.0
2024-06-11 11:00:00,491.52,491.55,491.0,491.08,42026.0,483.5329,483.5624,483.0213,483.1,42026.0
2024-06-11 11:10:00,491.07,491.23,490.86,491.11,35799.0,483.0902,483.2476,482.8836,483.1295,35799.0
2024-06-11 11:20:00,491.2,491.34,491.19,491.25,20875.0,483.2181,483.3558,483.2082,483.2673,20875.0
2024-06-11 11:30:00,491.29,491.6,491.2,491.25,39140.0,483.3066,483.6116,483.2181,483.2673,39140.0
2024-06-11 11:40:00,491.17,491.22,490.68,490.84,47833.0,483.1886,483.2377,482.7065,482.8639,47833.0
2024-06-11 11:50:00,490.78,490.94,490.59,490.72,31963.0,482.8049,482.9623,482.618,482.7459,31963.0
2024-06-11 12:00:00,490.69,490.88,490.57,490.81,51464.0,482.7164,482.9033,482.5983,482.8344,51464.0
2024-06-11 12:10:00,490.78,490.93,490.64,490.7,53027.0,482.8049,482.9525,482.6672,482.7262,53027.0
2024-06-11 12:20:00,490.71,490.82,490.48,490.74,55567.0,482.736,482.8442,482.5098,482.7655,55567.0
2024-06-11 12:30:00,490.75,491.01,490.68,490.91,24453.0,482.7754,483.0312,482.7065,482.9328,24453.0
2024-06-11 12:40:00,490.87,491.15,490.84,490.92,19983.0,482.8934,483.1689,482.8639,482.9426,19983.0
2024-06-11 12:50:00,490.89,491.05,490.82,490.94,21427.0,482.9131,483.0705,482.8442,482.9623,21427.0
2024-06-11 13:00:00,490.99,491.63,490.6,491.31,74696.0,483.0115,483.6411,482.6278,483.3263,74696.0
2024-06-11 13:10:00,491.28,491.63,491.26,491.28,17696.0,483.2968,483.6411,483.2771,483.2968,17696.0
2024-06-11 13:20:00,491.33,491.35,490.82,491.12,65294.0,483.346,483.3656,482.8442,483.1394,65294.0
2024-06-11 13:30:00,491.11,491.58,491.11,491.55,43155.0,483.1295,483.5919,483.1295,483.5624,43155.0
2024-06-11 13:40:00,491.57,491.6,491.33,491.6,25201.0,483.5821,483.6116,483.346,483.6116,25201.0
2024-06-11 13:50:00,491.55,492.0,491.54,491.97,47843.0,483.5624,484.0051,483.5525,483.9756,47843.0
2024-06-11 14:00:00,491.99,492.26,491.78,491.82,37021.0,483.9952,484.2608,483.7886,483.828,37021.0
2024-06-11 14:10:00,491.81,492.53,491.77,492.4,97159.0,483.8182,484.5265,483.7788,484.3986,97159.0
2024-06-11 14:20:00,492.45,492.95,492.44,492.92,147779.0,484.4478,484.9396,484.4379,484.9101,147779.0
2024-06-11 14:30:00,492.97,493.31,492.63,492.93,215368.0,484.9593,485.2938,484.6248,484.92,215368.0
2024-06-11 14:40:00,492.91,493.26,492.69,493.03,82040.0,484.9003,485.2446,484.6839,485.0183,82040.0
2024-06-11 14:50:00,492.99,493.13,492.63,492.91,75230.0,484.979,485.1167,484.6248,484.9003,75230.0
2024-06-11 15:00:00,492.93,493.24,492.88,492.94,47761.0,484.92,485.2249,484.8708,484.9298,47761.0
2024-06-11 15:10:00,492.93,492.97,492.63,492.72,75154.0,484.92,484.9593,484.6248,484.7134,75154.0
2024-06-11 15:20:00,492.71,492.87,492.55,492.59,35018.0,484.7035,484.8609,484.5461,484.5855,35018.0
2024-06-11 15:30:00,492.59,492.98,492.45,492.85,44400.0,484.5855,484.9691,484.4478,484.8413,44400.0
2024-06-11 15:40:00,492.82,492.94,492.41,492.45,51762.0,484.8117,484.9298,484.4084,484.4478,51762.0
2024-06-11 15:50:00,492.45,493.66,492.44,493.58,200609.0,484.4478,485.6381,484.4379,485.5594,200609.0
2024-06-12 09:30:00,497.93,498.08,497.55,498.06,227300.0,489.8387,489.9863,489.4649,489.9666,227300.0
2024-06-12 09:40:00,498.02,499.07,497.94,499.06,104010.0,489.9272,490.9602,489.8485,490.9503,104010.0
2024-06-12 09:50:00,499.08,499.15,498.59,498.86,71521.0,490.97,491.0389,490.488,490.7536,71521.0
2024-06-12 10:00:00,498.94,499.15,498.78,498.93,59675.0,490.8323,491.0389,490.6749,490.8225,59675.0
2024-06-12 10:10:00,498.88,499.63,498.84,499.51,45525.0,490.7733,491.5111,490.7339,491.393,45525.0
2024-06-12 10:20:00,499.51,500.02,499.43,500.0,84245.0,491.393,491.8947,491.3143,491.8751,84245.0
2024-06-12 10:30:00,499.98,500.07,499.63,499.7,95101.0,491.8554,491.9439,491.5111,491.5799,95101.0
2024-06-12 10:40:00,499.71,499.78,499.15,499.65,44886.0,491.5898,491.6586,491.0389,491.5308,44886.0
2024-06-12 10:50:00,499.64,499.64,499.03,499.26,28690.0,491.5209,491.5209,490.9208,491.1471,28690.0
2024-06-12 11:00:00,499.21,499.45,499.2,499.45,63127.0,491.0979,491.334,491.0881,491.334,63127.0
2024-06-12 11:10:00,499.39,499.4,498.8,499.25,59930.0,491.275,491.2848,490.6946,491.1373,59930.0
2024-06-12 11:20:00,499.23,499.53,499.18,499.4,46832.0,491.1176,491.4127,491.0684,491.2848,46832.0
2024-06-12 11:30:00,499.31,499.33,499.04,499.2,18134.0,491.1963,491.216,490.9307,491.0881,18134.0
2024-06-12 11:40:00,499.13,499.3,498.89,499.03,13290.0,491.0192,491.1864,490.7831,490.9208,13290.0
2024-06-12 11:50:00,498.95,499.26,498.74,499.15,34147.0,490.8421,491.1471,490.6355,491.0389,34147.0
2024-06-12 12:00:00,499.11,499.28,498.92,499.19,23523.0,490.9995,491.1668,490.8126,491.0782,23523.0
2024-06-12 12:10:00,499.19,499.24,498.85,498.96,18462.0,491.0782,491.1274,490.7438,490.852,18462.0
2024-06-12 12:20:00,499.03,499.09,498.75,498.77,33384.0,490.9208,490.9799,490.6454,490.6651,33384.0
2024-06-12 12:30:00,498.73,498.95,498.67,498.72,32374.0,490.6257,490.8421,490.5667,490.6159,32374.0
2024-06-12 12:40:00,498.76,499.11,498.74,498.99,14884.0,490.6552,490.9995,490.6355,490.8815,14884.0
2024-06-12 12:50:00,498.93,499.01,498.8,499.0,26678.0,490.8225,490.9012,490.6946,490.8913,26678.0
2024-06-12 13:00:00,499.01,499.22,498.94,499.16,19591.0,490.9012,491.1077,490.8323,491.0487,19591.0
2024-06-12 13:10:00,499.11,499.34,499.03,499.24,170834.0,490.9995,491.2258,490.9208,491.1274,170834.0
2024-06-12 13:20:00,499.27,499.5,499.1,499.1,37171.0,491.1569,491.3832,490.9897,490.9897,37171.0
2024-06-12 13:30:00,499.1,499.11,498.43,498.87,66462.0,490.9897,490.9995,490.3306,490.7634,66462.0
2024-06-12 13:40:00,498.84,498.94,498.52,498.66,20022.0,490.7339,490.8323,490.4191,490.5568,20022.0
2024-06-12 13:50:00,498.66,498.91,498.5,498.87,64328.0,490.5568,490.8028,490.3994,490.7634,64328.0
2024-06-12 14:00:00,498.75,498.87,497.23,498.16,178547.0,490.6454,490.7634,489.1501,490.065,178547.0
2024-06-12 14:10:00,498.34,498.91,497.96,498.8,52608.0,490.242,490.8028,489.8682,490.6946,52608.0
2024-06-12 14:20:00,498.72,499.03,498.48,498.89,33399.0,490.6159,490.9208,490.3798,490.7831,33399.0
2024-06-12 14:30:00,498.93,499.25,497.97,499.13,86409.0,490.8225,491.1373,489.8781,491.0192,86409.0
2024-06-12 14:40:00,499.17,499.17,497.78,498.0,71989.0,491.0586,491.0586,489.6911,489.9076,71989.0
2024-06-12 14:50:00,498.13,498.91,497.52,498.73,90573.0,490.0355,490.8028,489.4354,490.6257,90573.0
2024-06-12 15:00:00,498.68,499.43,498.68,499.17,47255.0,490.5765,491.3143,490.5765,491.0586,47255.0
2024-06-12 15:10:00,499.08,500.0,498.92,499.96,57622.0,490.97,491.8751,490.8126,491.8357,57622.0
2024-06-12 15:20:00,499.91,500.15,497.11,497.43,85620.0,491.7865,492.0226,489.032,489.3468,85620.0
2024-06-12 15:30:00,497.37,498.03,496.82,497.16,93835.0,489.2878,489.9371,488.7467,489.0812,93835.0
2024-06-12 15:40:00,497.03,498.02,496.71,497.79,78343.0,488.9533,489.9272,488.6385,489.701,78343.0
2024-06-12 15:50:00,497.82,498.61,497.28,497.65,255579.0,489.7305,490.5077,489.1993,489.5633,255579.0
2024-06-13 09:30:00,499.3,499.34,498.59,499.01,211090.0,491.1864,491.2258,490.488,490.9012,211090.0
2024-06-13 09:40:00,499.01,499.15,498.4,498.68,111147.0,490.9012,491.0389,490.3011,490.5765,111147.0
2024-06-13 09:50:00,498.72,498.85,498.02,498.25,165886.0,490.6159,490.7438,489.9272,490.1535,165886.0
2024-06-13 10:00:00,498.25,498.53,497.98,498.36,143835.0,490.1535,490.429,489.8879,490.2617,143835.0
2024-06-13 10:10:00,498.3,498.3,497.58,497.58,160490.0,490.2027,490.2027,489.4944,489.4944,160490.0
2024-06-13 10:20:00,497.63,497.77,496.82,497.35,311709.0,489.5436,489.6813,488.7467,489.2681,311709.0
2024-06-13 10:30:00,497.36,497.66,496.89,497.57,198521.0,489.278,489.5731,488.8156,489.4846,198521.0
2024-06-13 10:40:00,497.6,497.64,496.96,497.35,71641.0,489.5141,489.5534,488.8845,489.2681,71641.0
2024-06-13 10:50:00,497.31,497.42,496.94,496.96,41401.0,489.2288,489.337,488.8648,488.8845,41401.0
2024-06-13 11:00:00,496.96,497.34,496.65,497.27,40551.0,488.8845,489.2583,488.5795,489.1894,40551.0
2024-06-13 11:10:00,497.25,497.44,496.83,496.99,82200.0,489.1698,489.3567,488.7566,488.914,82200.0
2024-06-13 11:20:00,496.99,497.54,496.83,497.5,233365.0,488.914,489.455,488.7566,489.4157,233365.0
2024-06-13 11:30:00,497.52,497.87,497.45,497.69,576480.0,489.4354,489.7797,489.3665,489.6026,576480.0
2024-06-13 11:40:00,497.7,497.94,497.69,497.84,54295.0,489.6124,489.8485,489.6026,489.7502,54295.0
2024-06-13 11:50:00,497.81,497.86,497.53,497.56,54298.0,489.7207,489.7698,489.4452,489.4747,54298.0
2024-06-13 12:00:00,497.5,497.5,496.86,496.94,42055.0,489.4157,489.4157,488.7861,488.8648,42055.0
2024-06-13 12:10:00,496.98,497.25,496.53,496.68,58797.0,488.9041,489.1698,488.4615,488.609,58797.0
2024-06-13 12:20:00,496.68,496.88,496.11,496.2,45711.0,488.609,488.8058,488.0483,488.1368,45711.0
2024-06-13 12:30:00,496.19,497.0,496.06,496.93,87471.0,488.127,488.9238,487.9991,488.855,87471.0
2024-06-13 12:40:00,496.92,497.18,496.58,496.74,59597.0,488.8451,489.1009,488.5106,488.668,59597.0
2024-06-13 12:50:00,496.75,497.29,496.7,497.08,40527.0,488.6779,489.2091,488.6287,489.0025,40527.0
2024-06-13 13:00:00,496.96,497.71,496.96,497.59,50039.0,488.8845,489.6223,488.8845,489.5042,50039.0
2024-06-13 13:10:00,497.59,497.88,497.56,497.66,22260.0,489.5042,489.7895,489.4747,489.5731,22260.0
2024-06-13 13:20:00,497.73,498.2,497.62,497.98,23397.0,489.642,490.1043,489.5337,489.8879,23397.0
2024-06-13 13:30:00,498.05,498.1,497.52,497.74,29695.0,489.9568,490.0059,489.4354,489.6518,29695.0
2024-06-13 13:40:00,497.86,498.15,497.83,498.0,23312.0,489.7698,490.0551,489.7403,489.9076,23312.0
2024-06-13 13:50:00,498.1,498.22,497.9,497.99,44904.0,490.0059,490.124,489.8092,489.8977,44904.0
2024-06-13 14:00:00,497.96,498.39,497.61,498.35,56167.0,489.8682,490.2912,489.5239,490.2519,56167.0
2024-06-13 14:10:00,498.33,498.42,498.09,498.25,57145.0,490.2322,490.3207,489.9961,490.1535,57145.0
2024-06-13 14:20:00,498.28,498.45,498.24,498.31,39484.0,490.183,490.3503,490.1437,490.2125,39484.0
2024-06-13 14:30:00,498.32,498.55,498.26,498.29,36924.0,490.2224,490.4486,490.1633,490.1929,36924.0
2024-06-13 14:40:00,498.37,498.65,498.33,498.47,32712.0,490.2716,490.547,490.2322,490.3699,32712.0
2024-06-13 14:50:00,498.49,498.79,498.43,498.73,34976.0,490.3896,490.6847,490.3306,490.6257,34976.0
2024-06-13 15:00:00,498.72,499.24,498.58,499.07,70210.0,490.6159,491.1274,490.4781,490.9602,70210.0
2024-06-13 15:10:00,499.04,499.08,498.5,498.92,102087.0,490.9307,490.97,490.3994,490.8126,102087.0
2024-06-13 15:20:00,498.93,499.09,498.73,498.73,60931.0,490.8225,490.9799,490.6257,490.6257,60931.0
2024-06-13 15:30:00,498.72,498.86,498.45,498.85,93931.0,490.6159,490.7536,490.3503,490.7438,93931.0
2024-06-13 15:40:00,498.88,499.08,498.83,498.96,88367.0,490.7733,490.97,490.7241,490.852,88367.0
2024-06-13 15:50:00,498.99,499.45,498.56,498.62,638322.0,490.8815,491.334,490.4585,490.5175,638322.0
2024-06-14 09:30:00,497.26,497.82,497.06,497.82,147095.0,489.1796,489.7305,488.9828,489.7305,147095.0
2024-06-14 09:40:00,497.89,497.9,497.56,497.76,140842.0,489.7994,489.8092,489.4747,489.6715,140842.0
2024-06-14 09:50:00,497.72,497.84,497.46,497.84,51379.0,489.6321,489.7502,489.3763,489.7502,51379.0
2024-06-14 10:00:00,497.76,497.78,496.71,496.85,73976.0,489.6715,489.6911,488.6385,488.7763,73976.0
2024-06-14 10:10:00,496.8,497.24,496.39,497.18,41322.0,488.7271,489.1599,488.3237,489.1009,41322.0
2024-06-14 10:20:00,497.17,497.55,497.09,497.2,45484.0,489.0911,489.4649,489.0124,489.1206,45484.0
2024-06-14 10:30:00,497.25,497.25,496.29,496.44,60104.0,489.1698,489.1698,488.2254,488.3729,60104.0
2024-06-14 10:40:00,496.35,497.18,496.35,497.1,43345.0,488.2844,489.1009,488.2844,489.0222,43345.0
2024-06-14 10:50:00,497.07,497.58,497.04,497.52,31145.0,488.9927,489.4944,488.9632,489.4354,31145.0
2024-06-14 11:00:00,497.54,497.68,497.1,497.18,31255.0,489.455,489.5928,489.0222,489.1009,31255.0
2024-06-14 11:10:00,497.17,497.71,497.16,497.64,28750.0,489.0911,489.6223,489.0812,489.5534,28750.0
2024-06-14 11:20:00,497.77,497.91,497.47,497.75,55362.0,489.6813,489.819,489.3862,489.6616,55362.0
2024-06-14 11:30:00,497.76,498.05,497.63,497.67,66335.0,489.6715,489.9568,489.5436,489.5829,66335.0
2024-06-14 11:40:00,497.68,497.71,496.83,496.89,54519.0,489.5928,489.6223,488.7566,488.8156,54519.0
2024-06-14 11:50:00,496.88,497.73,496.71,497.72,82080.0,488.8058,489.642,488.6385,489.6321,82080.0
2024-06-14 12:00:00,497.72,497.77,497.42,497.73,47633.0,489.6321,489.6813,489.337,489.642,47633.0
2024-06-14 12:10:00,497.72,498.1,497.51,497.63,72936.0,489.6321,490.0059,489.4255,489.5436,72936.0
2024-06-14 12:20:00,497.66,497.84,497.44,497.45,38097.0,489.5731,489.7502,489.3567,489.3665,38097.0
2024-06-14 12:30:00,497.46,497.96,497.29,497.96,33789.0,489.3763,489.8682,489.2091,489.8682,33789.0
2024-06-14 12:40:00,497.98,498.07,497.72,497.96,28368.0,489.8879,489.9764,489.6321,489.8682,28368.0
2024-06-14 12:50:00,497.97,498.17,497.72,498.05,35046.0,489.8781,490.0748,489.6321,489.9568,35046.0
2024-06-14 13:00:00,498.08,498.43,497.99,498.34,47714.0,489.9863,490.3306,489.8977,490.242,47714.0
2024-06-14 13:10:00,498.35,498.65,498.22,498.31,68889.0,490.2519,490.547,490.124,490.2125,68889.0
2024-06-14 13:20:00,498.33,498.61,498.18,498.35,65341.0,490.2322,490.5077,490.0846,490.2519,65341.0
2024-06-14 13:30:00,498.38,498.59,498.31,498.53,41997.0,490.2814,490.488,490.2125,490.429,41997.0
2024-06-14 13:40:00,498.5,498.5,498.11,498.2,35381.0,490.3994,490.3994,490.0158,490.1043,35381.0
2024-06-14 13:50:00,498.21,498.39,497.86,498.06,24785.0,490.1142,490.2912,489.7698,489.9666,24785.0
2024-06-14 14:00:00,498.04,498.24,497.64,497.78,52367.0,489.9469,490.1437,489.5534,489.6911,52367.0
2024-06-14 14:10:00,497.77,498.03,497.5,498.02,133014.0,489.6813,489.9371,489.4157,489.9272,133014.0
2024-06-14 14:20:00,498.03,498.43,497.92,498.15,109740.0,489.9371,490.3306,489.8289,490.0551,109740.0
2024-06-14 14:30:00,498.17,498.19,497.89,498.0,46130.0,490.0748,490.0945,489.7994,489.9076,46130.0
2024-06-14 14:40:00,497.97,498.23,497.72,498.15,34712.0,489.8781,490.1338,489.6321,490.0551,34712.0
2024-06-14 14:50:00,498.11,498.55,497.97,498.33,42011.0,490.0158,490.4486,489.8781,490.2322,42011.0
2024-06-14 15:00:00,498.31,498.55,498.17,498.46,44968.0,490.2125,490.4486,490.0748,490.3601,44968.0
2024-06-14 15:10:00,498.44,498.51,498.21,498.48,39516.0,490.3404,490.4093,490.1142,490.3798,39516.0
2024-06-14 15:20:00,498.46,498.63,498.38,498.58,34193.0,490.3601,490.5273,490.2814,490.4781,34193.0
2024-06-14 15:30:00,498.58,498.71,498.35,498.5,58873.0,490.4781,490.606,490.2519,490.3994,58873.0
2024-06-14 15:40:00,498.48,498.54,498.18,498.27,51101.0,490.3798,490.4388,490.0846,490.1732,51101.0
2024-06-14 15:50:00,498.23,499.04,498.16,498.96,474580.0,490.1338,490.9307,490.065,490.852,474580.0
2024-06-17 09:30:00,498.48,498.58,497.99,498.37,209371.0,490.3798,490.4781,489.8977,490.2716,209371.0
2024-06-17 09:40:00,498.29,498.68,497.92,497.92,65216.0,490.1929,490.5765,489.8289,489.8289,65216.0
2024-06-17 09:50:00,497.95,498.45,497.91,498.36,73152.0,489.8584,490.3503,489.819,490.2617,73152.0
2024-06-17 10:00:00,498.37,498.75,498.18,498.75,45090.0,490.2716,490.6454,490.0846,490.6454,45090.0
2024-06-17 10:10:00,498.77,499.06,498.67,498.92,75613.0,490.6651,490.9503,490.5667,490.8126,75613.0
2024-06-17 10:20:00,498.91,498.93,498.38,498.57,52131.0,490.8028,490.8225,490.2814,490.4683,52131.0
2024-06-17 10:30:00,498.58,498.95,498.48,498.82,28438.0,490.4781,490.8421,490.3798,490.7142,28438.0
2024-06-17 10:40:00,498.82,499.01,498.63,498.84,56543.0,490.7142,490.9012,490.5273,490.7339,56543.0
2024-06-17 10:50:00,498.85,499.17,498.71,499.11,52564.0,490.7438,491.0586,490.606,490.9995,52564.0
2024-06-17 11:00:00,499.2,499.71,499.2,499.66,48024.0,491.0881,491.5898,491.0881,491.5406,48024.0
2024-06-17 11:10:00,499.68,499.99,499.49,499.94,64905.0,491.5603,491.8652,491.3734,491.816,64905.0
2024-06-17 11:20:00,499.91,500.12,499.83,499.95,49559.0,491.7865,491.9931,491.7078,491.8259,49559.0
2024-06-17 11:30:00,499.98,500.01,499.64,499.75,41042.0,491.8554,491.8849,491.5209,491.6291,41042.0
2024-06-17 11:40:00,499.75,500.01,499.67,499.77,63414.0,491.6291,491.8849,491.5504,491.6488,63414.0
2024-06-17 11:50:00,499.79,499.93,499.62,499.82,39383.0,491.6685,491.8062,491.5012,491.698,39383.0
2024-06-17 12:00:00,499.9,500.03,499.87,499.97,48940.0,491.7767,491.9046,491.7472,491.8456,48940.0
2024-06-17 12:10:00,499.96,500.31,499.93,500.31,76906.0,491.8357,492.18,491.8062,492.18,76906.0
2024-06-17 12:20:00,500.31,501.42,500.26,501.41,60390.0,492.18,493.272,492.1308,493.2622,60390.0
2024-06-17 12:30:00,501.46,501.49,501.2,501.29,68805.0,493.3113,493.3409,493.0556,493.1441,68805.0
2024-06-17 12:40:00,501.28,501.79,501.18,501.76,36094.0,493.1343,493.636,493.0359,493.6065,36094.0
2024-06-17 12:50:00,501.77,501.85,501.42,501.43,29357.0,493.6163,493.695,493.272,493.2818,29357.0
2024-06-17 13:00:00,501.46,501.74,501.45,501.62,31951.0,493.3113,493.5868,493.3015,493.4687,31951.0
2024-06-17 13:10:00,501.62,502.39,501.5,502.39,47256.0,493.4687,494.2262,493.3507,494.2262,47256.0
2024-06-17 13:20:00,502.41,502.45,502.14,502.27,63914.0,494.2459,494.2853,493.9803,494.1082,63914.0
2024-06-17 13:30:00,502.27,503.13,502.25,503.06,86358.0,494.1082,494.9542,494.0885,494.8853,86358.0
2024-06-17 13:40:00,503.08,503.2,502.81,502.9,39895.0,494.905,495.0231,494.6394,494.7279,39895.0
2024-06-17 13:50:00,502.9,503.37,502.9,503.25,30738.0,494.7279,495.1903,494.7279,495.0723,30738.0
2024-06-17 14:00:00,503.27,504.1,503.27,504.04,50805.0,495.0919,495.9084,495.0919,495.8494,50805.0
2024-06-17 14:10:00,504.06,504.18,503.23,503.44,335627.0,495.8691,495.9871,495.0526,495.2592,335627.0
2024-06-17 14:20:00,503.45,503.94,503.32,503.81,74393.0,495.269,495.751,495.1411,495.6232,74393.0
2024-06-17 14:30:00,503.86,503.93,503.67,503.78,67559.0,495.6723,495.7412,495.4854,495.5936,67559.0
2024-06-17 14:40:00,503.76,503.89,503.36,503.6,69770.0,495.574,495.7019,495.1805,495.4166,69770.0
2024-06-17 14:50:00,503.62,503.62,503.32,503.58,33301.0,495.4362,495.4362,495.1411,495.3969,33301.0
2024-06-17 15:00:00,503.49,503.57,503.33,503.56,40435.0,495.3084,495.3871,495.151,495.3772,40435.0
2024-06-17 15:10:00,503.56,504.13,503.5,504.07,126627.0,495.3772,495.938,495.3182,495.8789,126627.0
2024-06-17 15:20:00,504.05,504.11,503.81,504.04,61488.0,495.8593,495.9183,495.6232,495.8494,61488.0
2024-06-17 15:30:00,504.03,504.05,503.68,503.76,63216.0,495.8396,495.8593,495.4953,495.574,63216.0
2024-06-17 15:40:00,503.75,503.96,503.24,503.27,105511.0,495.5641,495.7707,495.0624,495.0919,105511.0
2024-06-17 15:50:00,503.25,503.45,502.65,502.92,352314.0,495.0723,495.269,494.482,494.7476,352314.0
2024-06-18 09:30:00,503.05,503.94,503.01,503.65,199349.0,494.8755,495.751,494.8362,495.4658,199349.0
2024-06-18 09:40:00,503.69,504.0,503.41,503.42,75746.0,495.5051,495.8101,495.2297,495.2395,75746.0
2024-06-18 09:50:00,503.45,503.86,503.32,503.38,65361.0,495.269,495.6723,495.1411,495.2001,65361.0
2024-06-18 10:00:00,503.38,503.71,503.3,503.64,65242.0,495.2001,495.5248,495.1214,495.4559,65242.0
2024-06-18 10:10:00,503.63,503.69,503.4,503.41,30787.0,495.4461,495.5051,495.2198,495.2297,30787.0
2024-06-18 10:20:00,503.45,503.45,503.07,503.28,59192.0,495.269,495.269,494.8952,495.1018,59192.0
2024-06-18 10:30:00,503.25,503.75,503.25,503.52,37383.0,495.0723,495.5641,495.0723,495.3379,37383.0
2024-06-18 10:40:00,503.56,503.56,503.03,503.22,30979.0,495.3772,495.3772,494.8558,495.0427,30979.0
2024-06-18 10:50:00,503.26,503.26,502.85,502.96,43224.0,495.0821,495.0821,494.6788,494.787,43224.0
2024-06-18 11:00:00,503.0,503.2,502.69,502.86,36501.0,494.8263,495.0231,494.5214,494.6886,36501.0
2024-06-18 11:10:00,502.87,502.96,502.63,502.84,51622.0,494.6984,494.787,494.4623,494.6689,51622.0
2024-06-18 11:20:00,502.86,503.02,502.81,502.94,33903.0,494.6886,494.846,494.6394,494.7673,33903.0
2024-06-18 11:30:00,502.9,503.21,502.86,503.15,36038.0,494.7279,495.0329,494.6886,494.9739,36038.0
2024-06-18 11:40:00,503.16,503.51,503.13,503.51,38704.0,494.9837,495.328,494.9542,495.328,38704.0
2024-06-18 11:50:00,503.52,503.63,503.32,503.63,32999.0,495.3379,495.4461,495.1411,495.4461,32999.0
2024-06-18 12:00:00,503.62,503.86,503.59,503.78,44027.0,495.4362,495.6723,495.4067,495.5936,44027.0
2024-06-18 12:10:00,503.81,503.82,503.32,503.35,96703.0,495.6232,495.633,495.1411,495.1706,96703.0
2024-06-18 12:20:00,503.38,503.52,503.21,503.24,122428.0,495.2001,495.3379,495.0329,495.0624,122428.0
2024-06-18 12:30:00,503.22,503.36,503.1,503.31,37646.0,495.0427,495.1805,494.9247,495.1313,37646.0
2024-06-18 12:40:00,503.28,503.5,503.23,503.25,30701.0,495.1018,495.3182,495.0526,495.0723,30701.0
2024-06-18 12:50:00,503.28,503.76,503.28,503.66,59743.0,495.1018,495.574,495.1018,495.4756,59743.0
2024-06-18 13:00:00,503.65,503.72,503.33,503.69,81912.0,495.4658,495.5346,495.151,495.5051,81912.0
2024-06-18 13:10:00,503.63,503.75,503.51,503.73,22717.0,495.4461,495.5641,495.328,495.5445,22717.0
2024-06-18 13:20:00,503.75,503.96,503.53,503.86,39976.0,495.5641,495.7707,495.3477,495.6723,39976.0
2024-06-18 13:30:00,503.87,504.1,503.69,503.92,39485.0,495.6822,495.9084,495.5051,495.7314,39485.0
2024-06-18 13:40:00,503.93,504.28,503.88,504.27,25518.0,495.7412,496.0855,495.692,496.0757,25518.0
2024-06-18 13:50:00,504.26,504.36,503.87,503.88,60266.0,496.0658,496.1642,495.6822,495.692,60266.0
2024-06-18 14:00:00,503.89,503.93,502.98,503.7,39814.0,495.7019,495.7412,494.8066,495.5149,39814.0
2024-06-18 14:10:00,503.68,503.91,503.49,503.56,40700.0,495.4953,495.7215,495.3084,495.3772,40700.0
2024-06-18 14:20:00,503.55,503.75,503.3,503.58,80526.0,495.3674,495.5641,495.1214,495.3969,80526.0
2024-06-18 14:30:00,503.55,503.7,503.38,503.52,32847.0,495.3674,495.5149,495.2001,495.3379,32847.0
2024-06-18 14:40:00,503.51,503.69,503.47,503.55,29763.0,495.328,495.5051,495.2887,495.3674,29763.0
2024-06-18 14:50:00,503.54,503.83,503.54,503.8,38070.0,495.3575,495.6428,495.3575,495.6133,38070.0
2024-06-18 15:00:00,503.8,503.84,503.28,503.33,38501.0,495.6133,495.6527,495.1018,495.151,38501.0
2024-06-18 15:10:00,503.42,503.67,503.27,503.56,50470.0,495.2395,495.4854,495.0919,495.3772,50470.0
2024-06-18 15:20:00,503.59,503.86,503.51,503.73,50693.0,495.4067,495.6723,495.328,495.5445,50693.0
2024-06-18 15:30:00,503.72,503.97,503.56,503.89,59657.0,495.5346,495.7806,495.3772,495.7019,59657.0
2024-06-18 15:40:00,503.88,504.0,503.58,503.59,53186.0,495.692,495.8101,495.3969,495.4067,53186.0
2024-06-18 15:50:00,503.55,504.25,503.55,504.25,215066.0,495.3674,496.056,495.3674,496.056,215066.0
2024-06-20 09:30:00,505.14,505.17,504.56,504.95,316513.0,496.9315,496.9611,496.361,496.7446,316513.0
2024-06-20 09:40:00,504.99,505.74,504.91,505.64,129029.0,496.784,497.5218,496.7053,497.4234,129029.0
2024-06-20 09:50:00,505.66,505.68,505.16,505.26,57839.0,497.4431,497.4628,496.9512,497.0496,57839.0
2024-06-20 10:00:00,505.29,505.46,504.8,504.85,58958.0,497.0791,497.2463,496.5971,496.6463,58958.0
2024-06-20 10:10:00,504.92,504.93,504.17,504.22,115555.0,496.7151,496.725,495.9773,496.0265,115555.0
2024-06-20 10:20:00,504.19,504.89,504.19,504.79,61179.0,495.997,496.6856,495.997,496.5872,61179.0
2024-06-20 10:30:00,504.75,505.07,504.6,504.81,33319.0,496.5479,496.8627,496.4003,496.6069,33319.0
2024-06-20 10:40:00,504.83,504.83,504.42,504.49,42494.0,496.6266,496.6266,496.2232,496.2921,42494.0
2024-06-20 10:50:00,504.5,504.94,504.47,504.91,38847.0,496.3019,496.7348,496.2724,496.7053,38847.0
2024-06-20 11:00:00,504.94,505.2,504.82,505.09,34247.0,496.7348,496.9906,496.6167,496.8824,34247.0
2024-06-20 11:10:00,505.07,505.08,504.73,504.77,29089.0,496.8627,496.8725,496.5282,496.5676,29089.0
2024-06-20 11:20:00,504.75,504.77,504.43,504.55,37610.0,496.5479,496.5676,496.2331,496.3511,37610.0
2024-06-20 11:30:00,504.53,504.78,504.45,504.6,32048.0,496.3315,496.5774,496.2528,496.4003,32048.0
2024-06-20 11:40:00,504.59,504.81,504.09,504.1,57989.0,496.3905,496.6069,495.8986,495.9084,57989.0
2024-06-20 11:50:00,504.11,504.51,504.11,504.13,117953.0,495.9183,496.3118,495.9183,495.938,117953.0
2024-06-20 12:00:00,504.09,504.35,504.07,504.15,46140.0,495.8986,496.1544,495.8789,495.9576,46140.0
2024-06-20 12:10:00,504.16,504.4,504.08,504.1,46662.0,495.9675,496.2036,495.8888,495.9084,46662.0
2024-06-20 12:20:00,504.09,504.12,502.86,502.86,106244.0,495.8986,495.9281,494.6886,494.6886,106244.0
2024-06-20 12:30:00,502.84,502.85,501.96,502.39,107298.0,494.6689,494.6788,493.8032,494.2262,107298.0
2024-06-20 12:40:00,502.47,503.24,502.45,503.07,66668.0,494.3049,495.0624,494.2853,494.8952,66668.0
2024-06-20 12:50:00,503.14,503.51,502.79,503.09,46034.0,494.964,495.328,494.6197,494.9149,46034.0
2024-06-20 13:00:00,503.08,503.09,501.72,501.88,36082.0,494.905,494.9149,493.5671,493.7245,36082.0
2024-06-20 13:10:00,501.88,502.75,501.88,502.5,37826.0,493.7245,494.5804,493.7245,494.3344,37826.0
2024-06-20 13:20:00,502.46,502.47,501.83,501.98,32258.0,494.2951,494.3049,493.6753,493.8229,32258.0
2024-06-20 13:30:00,501.96,502.3,501.19,501.47,70911.0,493.8032,494.1377,493.0457,493.3212,70911.0
2024-06-20 13:40:00,501.58,502.56,501.54,502.34,82846.0,493.4294,494.3935,493.39,494.177,82846.0
2024-06-20 13:50:00,502.32,502.89,502.17,502.81,58725.0,494.1574,494.7181,494.0098,494.6394,58725.0
2024-06-20 14:00:00,502.83,503.72,502.82,503.59,69809.0,494.6591,495.5346,494.6492,495.4067,69809.0
2024-06-20 14:10:00,503.54,503.69,503.22,503.64,48519.0,495.3575,495.5051,495.0427,495.4559,48519.0
2024-06-20 14:20:00,503.56,503.9,503.27,503.87,43912.0,495.3772,495.7117,495.0919,495.6822,43912.0
2024-06-20 14:30:00,503.83,503.95,503.1,503.22,64613.0,495.6428,495.7609,494.9247,495.0427,64613.0
2024-06-20 14:40:00,503.34,503.52,503.12,503.34,29009.0,495.1608,495.3379,494.9444,495.1608,29009.0
2024-06-20 14:50:00,503.38,503.47,503.0,503.0,71730.0,495.2001,495.2887,494.8263,494.8263,71730.0
2024-06-20 15:00:00,503.04,503.12,502.1,502.55,84891.0,494.8657,494.9444,493.9409,494.3836,84891.0
2024-06-20 15:10:00,502.58,502.87,502.4,502.42,93504.0,494.4131,494.6984,494.2361,494.2557,93504.0
2024-06-20 15:20:00,502.51,503.04,501.8,503.01,68253.0,494.3443,494.8657,493.6458,494.8362,68253.0
2024-06-20 15:30:00,503.01,503.35,502.48,502.7,81554.0,494.8362,495.1706,494.3148,494.5312,81554.0
2024-06-20 15:40:00,502.73,503.36,502.68,502.87,88418.0,494.5607,495.1805,494.5115,494.6984,88418.0
2024-06-20 15:50:00,502.9,503.58,502.52,502.84,440964.0,494.7279,495.3969,494.3541,494.6689,440964.0
2024-06-21 09:30:00,502.1,502.52,501.74,501.97,302509.0,493.9409,494.3541,493.5868,493.8131,302509.0
2024-06-21 09:40:00,501.98,502.14,500.85,501.66,150546.0,493.8229,493.9803,492.7113,493.5081,150546.0
2024-06-21 09:50:00,501.63,501.76,500.95,501.56,64241.0,493.4786,493.6065,492.8096,493.4097,64241.0
2024-06-21 10:00:00,501.62,502.06,501.52,501.84,45964.0,493.4687,493.9016,493.3704,493.6852,45964.0
2024-06-21 10:10:00,501.79,502.41,501.75,502.24,38264.0,493.636,494.2459,493.5966,494.0787,38264.0
2024-06-21 10:20:00,502.24,502.41,501.77,502.02,65799.0,494.0787,494.2459,493.6163,493.8622,65799.0
2024-06-21 10:30:00,501.99,502.06,501.62,501.79,28453.0,493.8327,493.9016,493.4687,493.636,28453.0
2024-06-21 10:40:00,501.72,502.37,501.63,502.34,35469.0,493.5671,494.2066,493.4786,494.177,35469.0
2024-06-21 10:50:00,502.27,502.54,501.93,502.46,35251.0,494.1082,494.3738,493.7737,494.2951,35251.0
2024-06-21 11:00:00,502.41,502.8,502.4,502.49,27271.0,494.2459,494.6296,494.2361,494.3246,27271.0
2024-06-21 11:10:00,502.45,502.76,502.35,502.76,16856.0,494.2853,494.5902,494.1869,494.5902,16856.0
2024-06-21 11:20:00,502.72,502.88,502.08,502.09,46786.0,494.5509,494.7083,493.9213,493.9311,46786.0
2024-06-21 11:30:00,502.05,502.39,501.73,502.16,42533.0,493.8918,494.2262,493.577,494.0,42533.0
2024-06-21 11:40:00,502.15,502.75,502.08,502.68,209908.0,493.9901,494.5804,493.9213,494.5115,209908.0
2024-06-21 11:50:00,502.79,503.12,502.74,503.12,71959.0,494.6197,494.9444,494.5705,494.9444,71959.0
2024-06-21 12:00:00,503.2,503.22,502.83,502.85,89845.0,495.0231,495.0427,494.6591,494.6788,89845.0
2024-06-21 12:10:00,502.87,503.14,502.83,503.03,39424.0,494.6984,494.964,494.6591,494.8558,39424.0
2024-06-21 12:20:00,503.05,503.11,502.66,502.87,18162.0,494.8755,494.9345,494.4918,494.6984,18162.0
2024-06-21 12:30:00,502.91,502.96,502.67,502.75,20080.0,494.7378,494.787,494.5017,494.5804,20080.0
2024-06-21 12:40:00,502.78,502.91,502.38,502.38,33535.0,494.6099,494.7378,494.2164,494.2164,33535.0
2024-06-21 12:50:00,502.39,502.66,502.16,502.25,48356.0,494.2262,494.4918,494.0,494.0885,48356.0
2024-06-21 13:00:00,502.3,502.47,502.07,502.33,30515.0,494.1377,494.3049,493.9114,494.1672,30515.0
2024-06-21 13:10:00,502.32,502.49,501.92,501.93,28621.0,494.1574,494.3246,493.7639,493.7737,28621.0
2024-06-21 13:20:00,501.8,501.97,501.67,501.87,18115.0,493.6458,493.8131,493.5179,493.7147,18115.0
2024-06-21 13:30:00,501.72,501.89,501.32,501.75,30522.0,493.5671,493.7344,493.1736,493.5966,30522.0
2024-06-21 13:40:00,501.76,501.8,501.51,501.68,36502.0,493.6065,493.6458,493.3605,493.5278,36502.0
2024-06-21 13:50:00,501.73,502.17,501.68,501.71,57267.0,493.577,494.0098,493.5278,493.5573,57267.0
2024-06-21 14:00:00,501.69,501.87,501.51,501.87,52358.0,493.5376,493.7147,493.3605,493.7147,52358.0
2024-06-21 14:10:00,501.82,502.31,501.78,502.2,26071.0,493.6655,494.1475,493.6261,494.0393,26071.0
2024-06-21 14:20:00,502.26,502.41,501.99,502.41,46339.0,494.0983,494.2459,493.8327,494.2459,46339.0
2024-06-21 14:30:00,502.32,502.34,501.81,501.97,30077.0,494.1574,494.177,493.6557,493.8131,30077.0
2024-06-21 14:40:00,501.96,502.13,501.83,501.95,54492.0,493.8032,493.9705,493.6753,493.7934,54492.0
2024-06-21 14:50:00,501.83,502.07,501.68,501.98,28413.0,493.6753,493.9114,493.5278,493.8229,28413.0
2024-06-21 15:00:00,501.95,502.51,501.95,502.14,46495.0,493.7934,494.3443,493.7934,493.9803,46495.0
2024-06-21 15:10:00,502.11,502.4,502.1,502.28,28020.0,493.9508,494.2361,493.9409,494.118,28020.0
2024-06-21 15:20:00,502.2,502.38,502.05,502.06,44354.0,494.0393,494.2164,493.8918,493.9016,44354.0
2024-06-21 15:30:00,502.09,502.47,501.98,502.27,59587.0,493.9311,494.3049,493.8229,494.1082,59587.0
2024-06-21 15:40:00,502.23,502.3,501.85,501.95,86626.0,494.0688,494.1377,493.695,493.7934,86626.0
2024-06-21 15:50:00,501.98,502.85,501.8,501.82,356910.0,493.8229,494.6788,493.6458,493.6655,356910.0
2024-06-24 09:30:00,502.03,502.17,501.84,502.17,293238.0,493.8721,494.0098,493.6852,494.0098,293238.0
2024-06-24 09:40:00,502.07,502.12,501.51,501.81,71019.0,493.9114,493.9606,493.3605,493.6557,71019.0
2024-06-24 09:50:00,501.83,503.38,501.81,503.25,63254.0,493.6753,495.2001,493.6557,495.0723,63254.0
2024-06-24 10:00:00,503.23,504.44,503.23,504.44,83927.0,495.0526,496.2429,495.0526,496.2429,83927.0
2024-06-24 10:10:00,504.37,504.37,503.5,503.78,67867.0,496.1741,496.1741,495.3182,495.5936,67867.0
2024-06-24 10:20:00,503.79,504.07,502.89,503.03,90806.0,495.6035,495.8789,494.7181,494.8558,90806.0
2024-06-24 10:30:00,503.0,503.85,502.98,503.77,47835.0,494.8263,495.6625,494.8066,495.5838,47835.0
2024-06-24 10:40:00,503.75,503.76,502.51,502.55,76485.0,495.5641,495.574,494.3443,494.3836,76485.0
2024-06-24 10:50:00,502.42,503.61,502.42,503.54,60989.0,494.2557,495.4264,494.2557,495.3575,60989.0
2024-06-24 11:00:00,503.58,503.71,503.28,503.37,63055.0,495.3969,495.5248,495.1018,495.1903,63055.0
2024-06-24 11:10:00,503.4,503.86,503.39,503.86,38278.0,495.2198,495.6723,495.21,495.6723,38278.0
2024-06-24 11:20:00,503.85,503.87,503.15,503.73,64138.0,495.6625,495.6822,494.9739,495.5445,64138.0
2024-06-24 11:30:00,503.73,503.81,503.42,503.79,37917.0,495.5445,495.6232,495.2395,495.6035,37917.0
2024-06-24 11:40:00,503.71,503.78,503.4,503.49,22038.0,495.5248,495.5936,495.2198,495.3084,22038.0
2024-06-24 11:50:00,503.5,503.73,503.29,503.73,21908.0,495.3182,495.5445,495.1116,495.5445,21908.0
2024-06-24 12:00:00,503.73,503.78,503.29,503.43,23473.0,495.5445,495.5936,495.1116,495.2493,23473.0
2024-06-24 12:10:00,503.41,503.68,503.2,503.67,23677.0,495.2297,495.4953,495.0231,495.4854,23677.0
2024-06-24 12:20:00,503.68,503.69,503.44,503.49,19039.0,495.4953,495.5051,495.2592,495.3084,19039.0
2024-06-24 12:30:00,503.53,503.74,503.45,503.54,25814.0,495.3477,495.5543,495.269,495.3575,25814.0
2024-06-24 12:40:00,503.51,503.55,503.1,503.29,29593.0,495.328,495.3674,494.9247,495.1116,29593.0
2024-06-24 12:50:00,503.3,503.3,502.54,502.73,50031.0,495.1214,495.1214,494.3738,494.5607,50031.0
2024-06-24 13:00:00,502.69,502.91,501.88,502.05,80580.0,494.5214,494.7378,493.7245,493.8918,80580.0
2024-06-24 13:10:00,502.01,502.25,501.71,502.06,35151.0,493.8524,494.0885,493.5573,493.9016,35151.0
2024-06-24 13:20:00,502.03,502.23,501.77,501.99,39258.0,493.8721,494.0688,493.6163,493.8327,39258.0
2024-06-24 13:30:00,501.99,502.22,501.4,502.22,52864.0,493.8327,494.059,493.2523,494.059,52864.0
2024-06-24 13:40:00,502.19,502.19,501.75,501.84,22559.0,494.0295,494.0295,493.5966,493.6852,22559.0
2024-06-24 13:50:00,501.84,502.1,501.55,501.69,34136.0,493.6852,493.9409,493.3999,493.5376,34136.0
2024-06-24 14:00:00,501.68,501.74,501.34,501.65,60462.0,493.5278,493.5868,493.1933,493.4983,60462.0
2024-06-24 14:10:00,501.57,501.63,501.21,501.5,96337.0,493.4196,493.4786,493.0654,493.3507,96337.0
2024-06-24 14:20:00,501.52,501.69,501.3,501.48,27982.0,493.3704,493.5376,493.1539,493.331,27982.0
2024-06-24 14:30:00,501.48,501.77,501.24,501.75,27114.0,493.331,493.6163,493.0949,493.5966,27114.0
2024-06-24 14:40:00,501.76,502.15,501.63,502.1,34672.0,493.6065,493.9901,493.4786,493.9409,34672.0
2024-06-24 14:50:00,502.12,502.27,501.8,501.94,28322.0,493.9606,494.1082,493.6458,493.7835,28322.0
2024-06-24 15:00:00,501.85,502.31,501.83,502.2,37853.0,493.695,494.1475,493.6753,494.0393,37853.0
2024-06-24 15:10:00,502.15,502.29,501.79,501.86,44882.0,493.9901,494.1279,493.636,493.7048,44882.0
2024-06-24 15:20:00,501.88,502.08,501.72,501.93,54917.0,493.7245,493.9213,493.5671,493.7737,54917.0
2024-06-24 15:30:00,501.91,502.09,501.66,501.81,60093.0,493.754,493.9311,493.5081,493.6557,60093.0
2024-06-24 15:40:00,501.85,501.94,501.21,501.36,126431.0,493.695,493.7835,493.0654,493.213,126431.0
2024-06-24 15:50:00,501.39,501.63,500.45,500.47,499867.0,493.2425,493.4786,492.3178,492.3374,499867.0
2024-06-25 09:30:00,501.71,501.78,501.07,501.22,153700.0,493.5573,493.6261,492.9277,493.0752,153700.0
2024-06-25 09:40:00,501.27,501.62,501.16,501.39,42664.0,493.1244,493.4687,493.0162,493.2425,42664.0
2024-06-25 09:50:00,501.37,501.52,500.84,500.94,60475.0,493.2228,493.3704,492.7014,492.7998,60475.0
2024-06-25 10:00:00,500.96,501.65,500.96,501.55,36003.0,492.8195,493.4983,492.8195,493.3999,36003.0
2024-06-25 10:10:00,501.57,501.89,501.36,501.44,29076.0,493.4196,493.7344,493.213,493.2917,29076.0
2024-06-25 10:20:00,501.58,501.76,501.44,501.7,35713.0,493.4294,493.6065,493.2917,493.5474,35713.0
2024-06-25 10:30:00,501.72,501.96,501.5,501.69,33772.0,493.5671,493.8032,493.3507,493.5376,33772.0
2024-06-25 10:40:00,501.72,501.82,501.43,501.48,84815.0,493.5671,493.6655,493.2818,493.331,84815.0
2024-06-25 10:50:00,501.55,501.59,501.2,501.43,88582.0,493.3999,493.4392,493.0556,493.2818,88582.0
2024-06-25 11:00:00,501.43,501.66,501.29,501.36,109143.0,493.2818,493.5081,493.1441,493.213,109143.0
2024-06-25 11:10:00,501.38,502.18,501.31,502.02,118641.0,493.2326,494.0196,493.1638,493.8622,118641.0
2024-06-25 11:20:00,502.02,502.1,501.6,501.8,71753.0,493.8622,493.9409,493.4491,493.6458,71753.0
2024-06-25 11:30:00,501.82,502.0,501.77,501.83,307320.0,493.6655,493.8426,493.6163,493.6753,307320.0
2024-06-25 11:40:00,501.82,502.03,501.7,501.85,302253.0,493.6655,493.8721,493.5474,493.695,302253.0
2024-06-25 11:50:00,501.83,502.15,501.79,502.06,204848.0,493.6753,493.9901,493.636,493.9016,204848.0
2024-06-25 12:00:00,502.04,502.05,501.8,501.86,32724.0,493.8819,493.8918,493.6458,493.7048,32724.0
2024-06-25 12:10:00,501.8,501.87,501.38,501.55,63953.0,493.6458,493.7147,493.2326,493.3999,63953.0
2024-06-25 12:20:00,501.56,501.6,501.22,501.4,64757.0,493.4097,493.4491,493.0752,493.2523,64757.0
2024-06-25 12:30:00,501.36,501.36,500.84,501.16,104475.0,493.213,493.213,492.7014,493.0162,104475.0
2024-06-25 12:40:00,501.15,501.19,500.39,500.87,117139.0,493.0064,493.0457,492.2587,492.7309,117139.0
2024-06-25 12:50:00,500.85,500.97,500.43,500.75,227013.0,492.7113,492.8293,492.2981,492.6129,227013.0
2024-06-25 13:00:00,500.73,500.86,500.32,500.8,275108.0,492.5932,492.7211,492.1899,492.6621,275108.0
2024-06-25 13:10:00,500.84,501.14,500.79,501.06,31032.0,492.7014,492.9965,492.6522,492.9178,31032.0
2024-06-25 13:20:00,501.04,501.43,501.02,501.43,43824.0,492.8982,493.2818,492.8785,493.2818,43824.0
2024-06-25 13:30:00,501.41,501.48,501.21,501.36,36353.0,493.2622,493.331,493.0654,493.213,36353.0
2024-06-25 13:40:00,501.36,501.72,501.36,501.67,55221.0,493.213,493.5671,493.213,493.5179,55221.0
2024-06-25 13:50:00,501.71,501.85,501.56,501.73,36405.0,493.5573,493.695,493.4097,493.577,36405.0
2024-06-25 14:00:00,501.68,501.87,501.58,501.85,34516.0,493.5278,493.7147,493.4294,493.695,34516.0
2024-06-25 14:10:00,501.87,502.15,501.83,501.99,37512.0,493.7147,493.9901,493.6753,493.8327,37512.0
2024-06-25 14:20:00,501.99,502.51,501.83,502.5,30525.0,493.8327,494.3443,493.6753,494.3344,30525.0
2024-06-25 14:30:00,502.5,502.51,502.01,502.11,29479.0,494.3344,494.3443,493.8524,493.9508,29479.0
2024-06-25 14:40:00,502.17,502.35,501.58,501.86,37569.0,494.0098,494.1869,493.4294,493.7048,37569.0
2024-06-25 14:50:00,501.86,502.13,501.81,502.13,56801.0,493.7048,493.9705,493.6557,493.9705,56801.0
2024-06-25 15:00:00,502.12,502.25,501.96,502.14,36375.0,493.9606,494.0885,493.8032,493.9803,36375.0
2024-06-25 15:10:00,502.11,502.41,501.98,502.25,40917.0,493.9508,494.2459,493.8229,494.0885,40917.0
2024-06-25 15:20:00,502.28,502.77,502.26,502.76,89200.0,494.118,494.6001,494.0983,494.5902,89200.0
2024-06-25 15:30:00,502.73,502.73,502.27,502.41,49830.0,494.5607,494.5607,494.1082,494.2459,49830.0
2024-06-25 15:40:00,502.31,502.47,502.09,502.11,100093.0,494.1475,494.3049,493.9311,493.9508,100093.0
2024-06-25 15:50:00,502.11,502.83,501.89,502.46,301733.0,493.9508,494.6591,493.7344,494.2951,301733.0
2024-06-26 09:30:00,501.47,501.64,500.99,501.25,319279.0,493.3212,493.4884,492.849,493.1048,319279.0
2024-06-26 09:40:00,501.3,501.79,501.2,501.79,42442.0,493.1539,493.636,493.0556,493.636,42442.0
2024-06-26 09:50:00,501.8,502.09,501.56,501.84,48276.0,493.6458,493.9311,493.4097,493.6852,48276.0
2024-06-26 10:00:00,501.8,502.31,501.63,502.11,45632.0,493.6458,494.1475,493.4786,493.9508,45632.0
2024-06-26 10:10:00,502.13,502.26,501.97,502.23,27262.0,493.9705,494.0983,493.8131,494.0688,27262.0
2024-06-26 10:20:00,502.17,502.45,501.43,501.52,68270.0,494.0098,494.2853,493.2818,493.3704,68270.0
2024-06-26 10:30:00,501.54,501.95,501.52,501.62,29052.0,493.39,493.7934,493.3704,493.4687,29052.0
2024-06-26 10:40:00,501.68,502.11,501.51,502.02,30259.0,493.5278,493.9508,493.3605,493.8622,30259.0
2024-06-26 10:50:00,502.06,502.26,501.81,501.9,36833.0,493.9016,494.0983,493.6557,493.7442,36833.0
2024-06-26 11:00:00,501.91,502.08,501.43,501.43,24571.0,493.754,493.9213,493.2818,493.2818,24571.0
2024-06-26 11:10:00,501.47,501.62,500.89,501.6,104315.0,493.3212,493.4687,492.7506,493.4491,104315.0
2024-06-26 11:20:00,501.79,502.0,501.64,501.68,27433.0,493.636,493.8426,493.4884,493.5278,27433.0
2024-06-26 11:30:00,501.67,501.84,501.45,501.83,27447.0,493.5179,493.6852,493.3015,493.6753,27447.0
2024-06-26 11:40:00,501.79,502.3,501.63,502.3,30312.0,493.636,494.1377,493.4786,494.1377,30312.0
2024-06-26 11:50:00,502.33,503.05,502.32,502.95,42565.0,494.1672,494.8755,494.1574,494.7771,42565.0
2024-06-26 12:00:00,502.86,502.93,502.62,502.82,24860.0,494.6886,494.7575,494.4525,494.6492,24860.0
2024-06-26 12:10:00,502.84,502.88,502.61,502.8,45914.0,494.6689,494.7083,494.4427,494.6296,45914.0
2024-06-26 12:20:00,502.79,503.05,502.58,502.81,26620.0,494.6197,494.8755,494.4131,494.6394,26620.0
2024-06-26 12:30:00,502.74,502.94,502.42,502.52,25575.0,494.5705,494.7673,494.2557,494.3541,25575.0
2024-06-26 12:40:00,502.54,502.68,501.99,502.06,20570.0,494.3738,494.5115,493.8327,493.9016,20570.0
2024-06-26 12:50:00,502.09,502.44,502.09,502.37,23719.0,493.9311,494.2754,493.9311,494.2066,23719.0
2024-06-26 13:00:00,502.36,502.42,502.05,502.19,16067.0,494.1967,494.2557,493.8918,494.0295,16067.0
2024-06-26 13:10:00,502.31,502.61,501.94,501.95,19182.0,494.1475,494.4427,493.7835,493.7934,19182.0
2024-06-26 13:20:00,502.04,502.17,501.75,502.01,19146.0,493.8819,494.0098,493.5966,493.8524,19146.0
2024-06-26 13:30:00,502.23,502.29,501.99,502.29,29511.0,494.0688,494.1279,493.8327,494.1279,29511.0
2024-06-26 13:40:00,502.25,502.3,502.04,502.17,28449.0,494.0885,494.1377,493.8819,494.0098,28449.0
2024-06-26 13:50:00,502.19,502.58,502.09,502.54,29946.0,494.0295,494.4131,493.9311,494.3738,29946.0
2024-06-26 14:00:00,502.52,502.52,502.18,502.4,33496.0,494.3541,494.3541,494.0196,494.2361,33496.0
2024-06-26 14:10:00,502.45,502.5,502.21,502.38,43339.0,494.2853,494.3344,494.0492,494.2164,43339.0
2024-06-26 14:20:00,502.38,502.58,502.25,502.44,28356.0,494.2164,494.4131,494.0885,494.2754,28356.0
2024-06-26 14:30:00,502.42,502.49,502.13,502.15,24178.0,494.2557,494.3246,493.9705,493.9901,24178.0
2024-06-26 14:40:00,502.16,502.77,502.03,502.68,22015.0,494.0,494.6001,493.8721,494.5115,22015.0
2024-06-26 14:50:00,502.67,502.74,502.23,502.24,25836.0,494.5017,494.5705,494.0688,494.0787,25836.0
2024-06-26 15:00:00,502.23,502.34,501.85,502.06,28017.0,494.0688,494.177,493.695,493.9016,28017.0
2024-06-26 15:10:00,502.06,502.19,501.88,502.1,29042.0,493.9016,494.0295,493.7245,493.9409,29042.0
2024-06-26 15:20:00,502.08,502.37,501.99,502.33,37877.0,493.9213,494.2066,493.8327,494.1672,37877.0
2024-06-26 15:30:00,502.33,502.61,502.17,502.46,93321.0,494.1672,494.4427,494.0098,494.2951,93321.0
2024-06-26 15:40:00,502.5,502.6,502.3,502.38,27135.0,494.3344,494.4328,494.1377,494.2164,27135.0
2024-06-26 15:50:00,502.38,503.77,502.38,503.11,317322.0,494.2164,495.5838,494.2164,494.9345,317322.0
2024-06-27 09:30:00,503.0,504.28,503.0,504.22,140114.0,494.8263,496.0855,494.8263,496.0265,140114.0
2024-06-27 09:40:00,504.24,504.35,503.77,503.78,38425.0,496.0462,496.1544,495.5838,495.5936,38425.0
2024-06-27 09:50:00,503.74,503.75,502.8,503.71,72084.0,495.5543,495.5641,494.6296,495.5248,72084.0
2024-06-27 10:00:00,503.69,504.02,503.41,503.69,54333.0,495.5051,495.8297,495.2297,495.5051,54333.0
2024-06-27 10:10:00,503.76,504.48,503.76,503.84,62436.0,495.574,496.2823,495.574,495.6527,62436.0
2024-06-27 10:20:00,503.76,504.2,503.76,503.99,32250.0,495.574,496.0068,495.574,495.8002,32250.0
2024-06-27 10:30:00,504.08,504.21,503.8,504.21,40981.0,495.8888,496.0167,495.6133,496.0167,40981.0
2024-06-27 10:40:00,504.2,504.32,503.65,503.75,47869.0,496.0068,496.1249,495.4658,495.5641,47869.0
2024-06-27 10:50:00,503.71,503.76,503.26,503.56,36733.0,495.5248,495.574,495.0821,495.3772,36733.0
2024-06-27 11:00:00,503.59,503.59,503.1,503.2,65972.0,495.4067,495.4067,494.9247,495.0231,65972.0
2024-06-27 11:10:00,503.21,503.4,503.13,503.32,34425.0,495.0329,495.2198,494.9542,495.1411,34425.0
2024-06-27 11:20:00,503.32,503.33,502.6,502.9,35472.0,495.1411,495.151,494.4328,494.7279,35472.0
2024-06-27 11:30:00,502.9,502.9,502.36,502.79,48454.0,494.7279,494.7279,494.1967,494.6197,48454.0
2024-06-27 11:40:00,502.69,502.87,502.34,502.78,63369.0,494.5214,494.6984,494.177,494.6099,63369.0
2024-06-27 11:50:00,502.74,502.91,502.62,502.86,25680.0,494.5705,494.7378,494.4525,494.6886,25680.0
2024-06-27 12:00:00,502.85,503.17,502.74,503.12,66238.0,494.6788,494.9936,494.5705,494.9444,66238.0
2024-06-27 12:10:00,503.16,503.41,503.12,503.24,37556.0,494.9837,495.2297,494.9444,495.0624,37556.0
2024-06-27 12:20:00,503.31,503.56,503.25,503.39,22400.0,495.1313,495.3772,495.0723,495.21,22400.0
2024-06-27 12:30:00,503.44,503.56,503.36,503.43,42196.0,495.2592,495.3772,495.1805,495.2493,42196.0
2024-06-27 12:40:00,503.46,503.66,503.26,503.43,32180.0,495.2788,495.4756,495.0821,495.2493,32180.0
2024-06-27 12:50:00,503.42,503.65,503.26,503.26,30001.0,495.2395,495.4658,495.0821,495.0821,30001.0
2024-06-27 13:00:00,503.3,503.69,503.3,503.56,33921.0,495.1214,495.5051,495.1214,495.3772,33921.0
2024-06-27 13:10:00,503.62,503.65,503.26,503.26,37356.0,495.4362,495.4658,495.0821,495.0821,37356.0
2024-06-27 13:20:00,503.3,503.89,503.29,503.85,62392.0,495.1214,495.7019,495.1116,495.6625,62392.0
2024-06-27 13:30:00,503.85,503.87,503.6,503.85,37805.0,495.6625,495.6822,495.4166,495.6625,37805.0
2024-06-27 13:40:00,503.87,503.96,503.65,503.75,27521.0,495.6822,495.7707,495.4658,495.5641,27521.0
2024-06-27 13:50:00,503.73,503.74,503.37,503.4,48951.0,495.5445,495.5543,495.1903,495.2198,48951.0
2024-06-27 14:00:00,503.36,503.39,502.55,502.96,88365.0,495.1805,495.21,494.3836,494.787,88365.0
2024-06-27 14:10:00,502.94,503.01,502.34,502.62,66714.0,494.7673,494.8362,494.177,494.4525,66714.0
2024-06-27 14:20:00,502.6,502.77,502.47,502.47,63205.0,494.4328,494.6001,494.3049,494.3049,63205.0
2024-06-27 14:30:00,502.45,502.74,502.32,502.43,83997.0,494.2853,494.5705,494.1574,494.2656,83997.0
2024-06-27 14:40:00,502.42,502.8,502.32,502.77,44173.0,494.2557,494.6296,494.1574,494.6001,44173.0
2024-06-27 14:50:00,502.73,503.09,502.73,502.99,30918.0,494.5607,494.9149,494.5607,494.8165,30918.0
2024-06-27 15:00:00,503.02,503.16,502.87,503.07,62841.0,494.846,494.9837,494.6984,494.8952,62841.0
2024-06-27 15:10:00,503.07,503.32,502.99,503.0,55035.0,494.8952,495.1411,494.8165,494.8263,55035.0
2024-06-27 15:20:00,503.0,503.41,502.98,503.36,36562.0,494.8263,495.2297,494.8066,495.1805,36562.0
2024-06-27 15:30:00,503.37,503.43,503.14,503.38,33943.0,495.1903,495.2493,494.964,495.2001,33943.0
2024-06-27 15:40:00,503.39,503.51,503.1,503.22,49083.0,495.21,495.328,494.9247,495.0427,49083.0
2024-06-27 15:50:00,503.21,503.93,502.83,503.89,211179.0,495.0329,495.7412,494.6591,495.7019,211179.0
2024-06-28 09:30:00,502.97,503.56,502.42,503.48,161181.0,496.5613,497.1438,496.0183,497.0648,161181.0
2024-06-28 09:40:00,503.52,503.71,503.27,503.62,77530.0,497.1043,497.2919,496.8575,497.203,77530.0
2024-06-28 09:50:00,503.67,503.87,503.62,503.69,48259.0,497.2524,497.4498,497.203,497.2721,48259.0
2024-06-28 10:00:00,503.71,505.44,503.71,505.35,96009.0,497.2919,498.9998,497.2919,498.911,96009.0
2024-06-28 10:10:00,505.4,505.73,504.9,504.92,72853.0,498.9603,499.2861,498.4667,498.4864,72853.0
2024-06-28 10:20:00,504.9,505.5,504.9,505.02,85883.0,498.4667,499.0591,498.4667,498.5852,85883.0
2024-06-28 10:30:00,505.05,505.54,505.05,505.11,54418.0,498.6148,499.0985,498.6148,498.674,54418.0
2024-06-28 10:40:00,505.05,505.22,504.59,505.2,69945.0,498.6148,498.7826,498.1606,498.7629,69945.0
2024-06-28 10:50:00,505.17,505.24,503.82,504.22,77947.0,498.7333,498.8024,497.4005,497.7954,77947.0
2024-06-28 11:00:00,504.17,504.17,502.96,503.18,81606.0,497.746,497.746,496.5514,496.7686,81606.0
2024-06-28 11:10:00,503.1,503.47,503.03,503.43,51926.0,496.6896,497.0549,496.6205,497.0154,51926.0
2024-06-28 11:20:00,503.46,503.82,503.05,503.4,67859.0,497.045,497.4005,496.6403,496.9858,67859.0
2024-06-28 11:30:00,503.36,503.76,503.32,503.74,74261.0,496.9463,497.3412,496.9068,497.3215,74261.0
2024-06-28 11:40:00,503.83,503.9,503.32,503.35,65750.0,497.4103,497.4794,496.9068,496.9364,65750.0
2024-06-28 11:50:00,503.37,503.62,503.23,503.36,40829.0,496.9562,497.203,496.818,496.9463,40829.0
2024-06-28 12:00:00,503.36,503.48,502.5,502.67,40763.0,496.9463,497.0648,496.0973,496.2651,40763.0
2024-06-28 12:10:00,502.54,502.6,502.0,502.23,68952.0,496.1368,496.196,495.6036,495.8307,68952.0
2024-06-28 12:20:00,502.25,502.79,502.08,502.69,31403.0,495.8505,496.3836,495.6826,496.2849,31403.0
2024-06-28 12:30:00,502.64,502.83,501.61,501.67,43514.0,496.2355,496.4231,495.2186,495.2779,43514.0
2024-06-28 12:40:00,501.61,502.0,501.31,501.9,58627.0,495.2186,495.6036,494.9224,495.5049,58627.0
2024-06-28 12:50:00,501.9,502.15,501.74,502.08,19839.0,495.5049,495.7517,495.347,495.6826,19839.0
2024-06-28 13:00:00,502.04,502.57,501.81,502.56,37427.0,495.6431,496.1664,495.4161,496.1565,37427.0
2024-06-28 13:10:00,502.59,502.63,502.37,502.52,29761.0,496.1861,496.2256,495.9689,496.117,29761.0
2024-06-28 13:20:00,502.53,502.71,502.05,502.05,54541.0,496.1269,496.3046,495.653,495.653,54541.0
2024-06-28 13:30:00,502.08,502.21,501.84,502.04,54566.0,495.6826,495.811,495.4457,495.6431,54566.0
2024-06-28 13:40:00,502.04,502.06,501.72,501.78,757311.0,495.6431,495.6629,495.3272,495.3865,757311.0
2024-06-28 13:50:00,501.81,501.97,501.66,501.79,24316.0,495.4161,495.574,495.268,495.3963,24316.0
2024-06-28 14:00:00,501.84,502.16,501.64,502.07,41529.0,495.4457,495.7616,495.2482,495.6728,41529.0
2024-06-28 14:10:00,502.12,502.33,502.0,502.08,33841.0,495.7221,495.9294,495.6036,495.6826,33841.0
2024-06-28 14:20:00,502.05,502.05,501.12,501.28,54303.0,495.653,495.653,494.7349,494.8928,54303.0
2024-06-28 14:30:00,501.21,501.47,501.14,501.18,44131.0,494.8237,495.0804,494.7546,494.7941,44131.0
2024-06-28 14:40:00,501.13,501.4,500.85,500.89,53093.0,494.7447,495.0113,494.4683,494.5078,53093.0
2024-06-28 14:50:00,500.85,501.16,500.84,500.97,28503.0,494.4683,494.7744,494.4584,494.5868,28503.0
2024-06-28 15:00:00,500.97,501.01,500.63,500.77,67236.0,494.5868,494.6263,494.2511,494.3893,67236.0
2024-06-28 15:10:00,500.82,500.83,500.54,500.75,42890.0,494.4387,494.4486,494.1623,494.3696,42890.0
2024-06-28 15:20:00,500.77,500.91,500.64,500.7,55831.0,494.3893,494.5275,494.261,494.3202,55831.0
2024-06-28 15:30:00,500.71,500.8,499.01,500.42,131679.0,494.3301,494.4189,492.6517,494.0438,131679.0
2024-06-28 15:40:00,500.4,501.28,500.37,500.9,100682.0,494.024,494.8928,493.9944,494.5177,100682.0
2024-06-28 15:50:00,500.87,501.23,499.75,500.09,673864.0,494.488,494.8435,493.3823,493.718,673864.0
2024-07-01 09:30:00,501.45,501.67,501.08,501.26,314187.0,495.0607,495.2779,494.6954,494.8731,314187.0
2024-07-01 09:40:00,501.23,501.32,500.27,500.32,130143.0,494.8435,494.9323,493.8957,493.9451,130143.0
2024-07-01 09:50:00,500.29,500.82,500.05,500.65,70952.0,493.9154,494.4387,493.6785,494.2708,70952.0
2024-07-01 10:00:00,500.7,501.28,500.66,500.66,86908.0,494.3202,494.8928,494.2807,494.2807,86908.0
2024-07-01 10:10:00,500.65,500.66,498.68,500.13,160192.0,494.2708,494.2807,492.326,493.7575,160192.0
2024-07-01 10:20:00,500.18,500.39,499.74,500.25,79003.0,493.8068,494.0142,493.3724,493.8759,79003.0
2024-07-01 10:30:00,500.26,500.32,499.31,499.34,78555.0,493.8858,493.9451,492.9479,492.9775,78555.0
2024-07-01 10:40:00,499.3,499.51,498.91,498.98,56528.0,492.9381,493.1454,492.553,492.6221,56528.0
2024-07-01 10:50:00,499.0,499.53,498.6,499.36,57137.0,492.6419,493.1651,492.247,492.9973,57137.0
2024-07-01 11:00:00,499.32,499.63,498.96,499.34,57402.0,492.9578,493.2638,492.6024,492.9775,57402.0
2024-07-01 11:10:00,499.38,499.9,499.3,499.73,49869.0,493.017,493.5304,492.9381,493.3626,49869.0
2024-07-01 11:20:00,499.7,500.18,499.39,500.16,32370.0,493.333,493.8068,493.0269,493.7871,32370.0
2024-07-01 11:30:00,500.15,500.18,499.66,499.82,47687.0,493.7772,493.8068,493.2935,493.4514,47687.0
2024-07-01 11:40:00,499.84,500.12,499.68,500.0,55269.0,493.4712,493.7476,493.3132,493.6291,55269.0
2024-07-01 11:50:00,500.01,500.4,499.93,500.37,37698.0,493.639,494.024,493.56,493.9944,37698.0
2024-07-01 12:00:00,500.38,500.78,499.95,500.72,78803.0,494.0043,494.3992,493.5798,494.34,78803.0
2024-07-01 12:10:00,500.82,501.04,500.54,500.9,47342.0,494.4387,494.6559,494.1623,494.5177,47342.0
2024-07-01 12:20:00,500.94,501.1,500.82,501.1,49573.0,494.5572,494.7151,494.4387,494.7151,49573.0
2024-07-01 12:30:00,501.08,501.16,500.86,501.1,37582.0,494.6954,494.7744,494.4782,494.7151,37582.0
2024-07-01 12:40:00,501.08,501.22,500.92,500.93,44859.0,494.6954,494.8336,494.5374,494.5473,44859.0
2024-07-01 12:50:00,500.95,501.02,500.72,500.89,31033.0,494.567,494.6361,494.34,494.5078,31033.0
2024-07-01 13:00:00,500.89,501.0,500.59,500.78,32867.0,494.5078,494.6164,494.2116,494.3992,32867.0
2024-07-01 13:10:00,500.76,501.04,500.74,501.0,38544.0,494.3794,494.6559,494.3597,494.6164,38544.0
2024-07-01 13:20:00,500.98,501.09,500.52,500.96,42588.0,494.5966,494.7052,494.1425,494.5769,42588.0
2024-07-01 13:30:00,500.91,501.08,500.79,500.93,39927.0,494.5275,494.6954,494.4091,494.5473,39927.0
2024-07-01 13:40:00,500.94,501.1,500.81,500.82,30085.0,494.5572,494.7151,494.4288,494.4387,30085.0
2024-07-01 13:50:00,500.8,500.98,500.7,500.82,25193.0,494.4189,494.5966,494.3202,494.4387,25193.0
2024-07-01 14:00:00,500.8,500.98,500.47,500.93,28131.0,494.4189,494.5966,494.0931,494.5473,28131.0
2024-07-01 14:10:00,500.88,501.48,500.84,501.46,49359.0,494.4979,495.0903,494.4584,495.0705,49359.0
2024-07-01 14:20:00,501.43,501.44,500.7,500.72,33754.0,495.0409,495.0508,494.3202,494.34,33754.0
2024-07-01 14:30:00,500.72,500.81,500.41,500.76,59067.0,494.34,494.4288,494.0339,494.3794,59067.0
2024-07-01 14:40:00,500.77,500.84,500.5,500.58,64100.0,494.3893,494.4584,494.1228,494.2017,64100.0
2024-07-01 14:50:00,500.63,500.75,500.51,500.65,24766.0,494.2511,494.3696,494.1326,494.2708,24766.0
2024-07-01 15:00:00,500.65,500.95,500.45,500.85,36029.0,494.2708,494.567,494.0734,494.4683,36029.0
2024-07-01 15:10:00,500.86,501.02,500.69,500.76,59204.0,494.4782,494.6361,494.3103,494.3794,59204.0
2024-07-01 15:20:00,500.78,500.82,499.8,500.28,75643.0,494.3992,494.4387,493.4317,493.9056,75643.0
2024-07-01 15:30:00,500.26,500.87,500.22,500.62,58062.0,493.8858,494.488,493.8463,494.2412,58062.0
2024-07-01 15:40:00,500.69,500.78,500.51,500.67,80833.0,494.3103,494.3992,494.1326,494.2906,80833.0
2024-07-01 15:50:00,500.69,501.68,500.69,501.24,454740.0,494.3103,495.2877,494.3103,494.8533,454740.0
2024-07-02 09:30:00,499.69,501.02,499.61,500.93,395276.0,493.3231,494.6361,493.2441,494.5473,395276.0
2024-07-02 09:40:00,500.93,501.46,500.82,500.98,71997.0,494.5473,495.0705,494.4387,494.5966,71997.0
2024-07-02 09:50:00,500.95,501.16,500.57,500.94,57117.0,494.567,494.7744,494.1919,494.5572,57117.0
2024-07-02 10:00:00,500.99,501.41,500.51,501.0,59879.0,494.6065,495.0212,494.1326,494.6164,59879.0
2024-07-02 10:10:00,500.92,501.16,500.38,501.11,346956.0,494.5374,494.7744,494.0043,494.725,346956.0
2024-07-02 10:20:00,501.09,501.18,500.57,501.17,39841.0,494.7052,494.7941,494.1919,494.7842,39841.0
2024-07-02 10:30:00,501.15,501.5,501.15,501.49,32534.0,494.7645,495.11,494.7645,495.1001,32534.0
2024-07-02 10:40:00,501.46,501.68,500.96,501.39,34357.0,495.0705,495.2877,494.5769,495.0014,34357.0
2024-07-02 10:50:00,501.4,501.77,501.37,501.58,49435.0,495.0113,495.3766,494.9817,495.189,49435.0
2024-07-02 11:00:00,501.61,501.78,501.55,501.72,57966.0,495.2186,495.3865,495.1594,495.3272,57966.0
2024-07-02 11:10:00,501.69,501.78,501.48,501.51,49734.0,495.2976,495.3865,495.0903,495.1199,49734.0
2024-07-02 11:20:00,501.56,501.89,501.28,501.84,67204.0,495.1693,495.495,494.8928,495.4457,67204.0
2024-07-02 11:30:00,501.87,502.17,501.8,502.12,44487.0,495.4753,495.7715,495.4062,495.7221,44487.0
2024-07-02 11:40:00,502.13,502.24,501.88,502.0,37842.0,495.732,495.8406,495.4852,495.6036,37842.0
2024-07-02 11:50:00,501.99,502.09,501.39,501.46,50215.0,495.5938,495.6925,495.0014,495.0705,50215.0
2024-07-02 12:00:00,501.44,501.49,501.2,501.3,37489.0,495.0508,495.1001,494.8138,494.9126,37489.0
2024-07-02 12:10:00,501.2,501.38,500.99,501.32,72189.0,494.8138,494.9915,494.6065,494.9323,72189.0
2024-07-02 12:20:00,501.38,501.71,501.24,501.66,25920.0,494.9915,495.3173,494.8533,495.268,25920.0
2024-07-02 12:30:00,501.6,501.68,501.42,501.5,19160.0,495.2087,495.2877,495.031,495.11,19160.0
2024-07-02 12:40:00,501.51,501.71,501.45,501.69,26966.0,495.1199,495.3173,495.0607,495.2976,26966.0
2024-07-02 12:50:00,501.73,501.76,501.65,501.75,18400.0,495.3371,495.3667,495.2581,495.3568,18400.0
2024-07-02 13:00:00,501.75,502.37,501.69,502.35,22348.0,495.3568,495.9689,495.2976,495.9492,22348.0
2024-07-02 13:10:00,502.39,502.63,502.31,502.46,55788.0,495.9887,496.2256,495.9097,496.0578,55788.0
2024-07-02 13:20:00,502.5,502.58,502.38,502.41,40069.0,496.0973,496.1763,495.9788,496.0084,40069.0
2024-07-02 13:30:00,502.42,502.54,502.25,502.5,282130.0,496.0183,496.1368,495.8505,496.0973,282130.0
2024-07-02 13:40:00,502.53,502.68,502.46,502.63,60762.0,496.1269,496.275,496.0578,496.2256,60762.0
2024-07-02 13:50:00,502.71,503.15,502.7,502.96,39755.0,496.3046,496.739,496.2947,496.5514,39755.0
2024-07-02 14:00:00,502.98,503.23,502.94,503.19,41692.0,496.5712,496.818,496.5317,496.7785,41692.0
2024-07-02 14:10:00,503.18,503.47,503.17,503.18,24786.0,496.7686,497.0549,496.7587,496.7686,24786.0
2024-07-02 14:20:00,503.2,503.52,503.16,503.38,34298.0,496.7884,497.1043,496.7489,496.9661,34298.0
2024-07-02 14:30:00,503.39,503.44,503.22,503.35,28664.0,496.9759,497.0253,496.8081,496.9364,28664.0
2024-07-02 14:40:00,503.36,503.57,503.25,503.45,52023.0,496.9463,497.1536,496.8377,497.0352,52023.0
2024-07-02 14:50:00,503.47,503.6,503.29,503.29,46108.0,497.0549,497.1833,496.8772,496.8772,46108.0
2024-07-02 15:00:00,503.38,503.44,503.15,503.33,44048.0,496.9661,497.0253,496.739,496.9167,44048.0
2024-07-02 15:10:00,503.31,503.48,503.28,503.45,73687.0,496.897,497.0648,496.8673,497.0352,73687.0
2024-07-02 15:20:00,503.42,503.71,503.42,503.61,38941.0,497.0056,497.2919,497.0056,497.1931,38941.0
2024-07-02 15:30:00,503.59,503.8,503.53,503.62,93626.0,497.1734,497.3807,497.1142,497.203,93626.0
2024-07-02 15:40:00,503.65,503.85,503.55,503.56,100289.0,497.2326,497.4301,497.1339,497.1438,100289.0
2024-07-02 15:50:00,503.55,504.53,503.47,504.52,248057.0,497.1339,498.1014,497.0549,498.0915,248057.0
2024-07-03 09:30:00,504.22,504.93,504.22,504.76,257848.0,497.7954,498.4963,497.7954,498.3285,257848.0
2024-07-03 09:40:00,504.76,504.99,504.54,504.93,62614.0,498.3285,498.5555,498.1113,498.4963,62614.0
2024-07-03 09:50:00,504.9,505.11,504.75,505.04,37617.0,498.4667,498.674,498.3186,498.6049,37617.0
2024-07-03 10:00:00,505.09,505.57,504.5,505.12,143470.0,498.6543,499.1282,498.0718,498.6839,143470.0
2024-07-03 10:10:00,505.1,505.38,504.95,505.07,41038.0,498.6641,498.9406,498.5161,498.6345,41038.0
2024-07-03 10:20:00,505.08,505.22,504.6,504.69,51754.0,498.6444,498.7826,498.1705,498.2594,51754.0
2024-07-03 10:30:00,504.73,505.12,504.63,504.96,53121.0,498.2989,498.6839,498.2001,498.5259,53121.0
2024-07-03 10:40:00,504.89,505.34,504.87,505.32,38341.0,498.4568,498.9011,498.4371,498.8813,38341.0
2024-07-03 10:50:00,505.29,505.38,505.13,505.31,35978.0,498.8517,498.9406,498.6938,498.8715,35978.0
2024-07-03 11:00:00,505.28,505.44,504.97,505.41,52488.0,498.8419,498.9998,498.5358,498.9702,52488.0
2024-07-03 11:10:00,505.4,505.72,505.35,505.7,47251.0,498.9603,499.2762,498.911,499.2565,47251.0
2024-07-03 11:20:00,505.7,505.9,505.49,505.51,45847.0,499.2565,499.454,499.0492,499.0689,45847.0
2024-07-03 11:30:00,505.48,505.59,505.35,505.52,37969.0,499.0393,499.1479,498.911,499.0788,37969.0
2024-07-03 11:40:00,505.53,505.64,505.42,505.49,31770.0,499.0887,499.1973,498.9801,499.0492,31770.0
2024-07-03 11:50:00,505.52,505.84,505.5,505.83,78326.0,499.0788,499.3947,499.0591,499.3848,78326.0
2024-07-03 12:00:00,505.82,506.05,505.77,506.02,45881.0,499.375,499.602,499.3256,499.5724,45881.0
2024-07-03 12:10:00,506.02,506.51,505.95,506.45,55524.0,499.5724,500.0562,499.5033,499.9969,55524.0
2024-07-03 12:20:00,506.48,506.56,506.32,506.51,56832.0,500.0266,500.1055,499.8686,500.0562,56832.0
2024-07-03 12:30:00,506.5,506.5,506.13,506.43,54634.0,500.0463,500.0463,499.681,499.9772,54634.0
2024-07-03 12:40:00,506.33,506.43,506.0,506.18,72750.0,499.8785,499.9772,499.5527,499.7304,72750.0
2024-07-03 12:50:00,506.16,507.14,506.11,506.74,181635.0,499.7106,500.6782,499.6613,500.2833,181635.0
2024-07-05 09:30:00,507.13,507.5,506.93,507.49,219600.0,500.6683,501.0336,500.4708,501.0237,219600.0
2024-07-05 09:40:00,507.48,507.62,506.76,507.04,71215.0,501.0138,501.152,500.303,500.5794,71215.0
2024-07-05 09:50:00,507.07,507.77,507.06,507.77,91457.0,500.609,501.3001,500.5992,501.3001,91457.0
2024-07-05 10:00:00,507.8,508.02,506.7,506.89,139943.0,501.3297,501.5469,500.2438,500.4313,139943.0
2024-07-05 10:10:00,506.87,507.38,506.49,507.36,64637.0,500.4116,500.9151,500.0364,500.8954,64637.0
2024-07-05 10:20:00,507.39,507.49,507.17,507.32,29431.0,500.925,501.0237,500.7078,500.8559,29431.0
2024-07-05 10:30:00,507.35,507.72,507.15,507.54,40230.0,500.8855,501.2508,500.688,501.0731,40230.0
2024-07-05 10:40:00,507.57,508.06,507.49,507.82,45334.0,501.1027,501.5864,501.0237,501.3495,45334.0
2024-07-05 10:50:00,507.8,507.97,507.63,507.64,31578.0,501.3297,501.4976,501.1619,501.1718,31578.0
2024-07-05 11:00:00,507.64,508.13,507.4,507.98,45553.0,501.1718,501.6555,500.9348,501.5075,45553.0
2024-07-05 11:10:00,508.04,508.34,508.01,508.22,64967.0,501.5667,501.8629,501.5371,501.7444,64967.0
2024-07-05 11:20:00,508.19,508.24,507.87,508.14,43064.0,501.7148,501.7641,501.3989,501.6654,43064.0
2024-07-05 11:30:00,508.12,508.41,508.12,508.33,16722.0,501.6457,501.932,501.6457,501.853,16722.0
2024-07-05 11:40:00,508.38,508.82,508.35,508.75,42044.0,501.9024,502.3367,501.8727,502.2676,42044.0
2024-07-05 11:50:00,508.76,508.87,508.6,508.72,23704.0,502.2775,502.3861,502.1196,502.238,23704.0
2024-07-05 12:00:00,508.75,508.76,508.41,508.52,30311.0,502.2676,502.2775,501.932,502.0406,30311.0
2024-07-05 12:10:00,508.5,508.86,508.5,508.74,26522.0,502.0208,502.3762,502.0208,502.2578,26522.0
2024-07-05 12:20:00,508.74,508.91,508.64,508.79,31333.0,502.2578,502.4256,502.159,502.3071,31333.0
2024-07-05 12:30:00,508.78,508.78,508.47,508.61,14011.0,502.2973,502.2973,501.9912,502.1294,14011.0
2024-07-05 12:40:00,508.64,508.68,508.32,508.47,29748.0,502.159,502.1985,501.8431,501.9912,29748.0
2024-07-05 12:50:00,508.47,508.73,508.45,508.69,23626.0,501.9912,502.2479,501.9715,502.2084,23626.0
2024-07-05 13:00:00,508.67,508.79,508.49,508.69,41855.0,502.1887,502.3071,502.011,502.2084,41855.0
2024-07-05 13:10:00,508.72,508.83,508.65,508.83,27855.0,502.238,502.3466,502.1689,502.3466,27855.0
2024-07-05 13:20:00,508.81,509.12,508.8,509.03,30039.0,502.3269,502.6329,502.317,502.5441,30039.0
2024-07-05 13:30:00,509.03,509.4,509.02,509.4,30158.0,502.5441,502.9094,502.5342,502.9094,30158.0
2024-07-05 13:40:00,509.41,509.56,509.23,509.5,22202.0,502.9192,503.0673,502.7415,503.0081,22202.0
2024-07-05 13:50:00,509.51,509.61,509.38,509.42,17688.0,503.018,503.1167,502.8896,502.9291,17688.0
2024-07-05 14:00:00,509.48,509.5,509.07,509.19,30767.0,502.9883,503.0081,502.5836,502.702,30767.0
2024-07-05 14:10:00,509.19,509.47,509.17,509.46,24174.0,502.702,502.9785,502.6823,502.9686,24174.0
2024-07-05 14:20:00,509.46,509.5,509.15,509.16,41342.0,502.9686,503.0081,502.6625,502.6724,41342.0
2024-07-05 14:30:00,509.21,509.32,509.01,509.18,27890.0,502.7218,502.8304,502.5243,502.6922,27890.0
2024-07-05 14:40:00,509.2,509.47,509.11,509.46,15862.0,502.7119,502.9785,502.6231,502.9686,15862.0
2024-07-05 14:50:00,509.47,509.52,509.37,509.48,20514.0,502.9785,503.0278,502.8797,502.9883,20514.0
2024-07-05 15:00:00,509.47,509.59,509.43,509.54,32871.0,502.9785,503.0969,502.939,503.0476,32871.0
2024-07-05 15:10:00,509.55,509.57,509.36,509.44,71179.0,503.0574,503.0772,502.8699,502.9488,71179.0
2024-07-05 15:20:00,509.45,509.69,509.4,509.48,43073.0,502.9587,503.1957,502.9094,502.9883,43073.0
2024-07-05 15:30:00,509.46,509.73,509.38,509.68,25368.0,502.9686,503.2352,502.8896,503.1858,25368.0
2024-07-05 15:40:00,509.72,509.91,509.65,509.81,30703.0,503.2253,503.4129,503.1562,503.3141,30703.0
2024-07-05 15:50:00,509.81,510.1,509.63,509.82,243965.0,503.3141,503.6004,503.1364,503.324,243965.0
2024-07-08 09:30:00,510.5,511.08,510.36,510.7,312237.0,503.9953,504.568,503.8571,504.1928,312237.0
2024-07-08 09:40:00,510.72,511.1,510.61,510.96,91186.0,504.2125,504.5877,504.1039,504.4495,91186.0
2024-07-08 09:50:00,510.99,511.21,510.86,510.97,69278.0,504.4791,504.6963,504.3508,504.4594,69278.0
2024-07-08 10:00:00,511.03,511.03,510.62,510.75,83185.0,504.5186,504.5186,504.1138,504.2422,83185.0
2024-07-08 10:10:00,510.74,510.89,510.53,510.56,60975.0,504.2323,504.3804,504.025,504.0546,60975.0
2024-07-08 10:20:00,510.5,510.56,510.21,510.51,88342.0,503.9953,504.0546,503.709,504.0052,88342.0
2024-07-08 10:30:00,510.54,510.57,509.99,510.29,60609.0,504.0348,504.0645,503.4918,503.788,60609.0
2024-07-08 10:40:00,510.28,510.36,510.11,510.25,37001.0,503.7781,503.8571,503.6103,503.7485,37001.0
2024-07-08 10:50:00,510.22,510.28,510.01,510.25,31272.0,503.7189,503.7781,503.5116,503.7485,31272.0
2024-07-08 11:00:00,510.29,510.54,510.19,510.44,43073.0,503.788,504.0348,503.6893,503.9361,43073.0
2024-07-08 11:10:00,510.45,510.48,510.12,510.22,49348.0,503.946,503.9756,503.6202,503.7189,49348.0
2024-07-08 11:20:00,510.27,510.54,510.25,510.42,29854.0,503.7683,504.0348,503.7485,503.9164,29854.0
2024-07-08 11:30:00,510.41,510.48,509.81,510.04,38059.0,503.9065,503.9756,503.3141,503.5412,38059.0
2024-07-08 11:40:00,510.1,510.25,510.0,510.24,25098.0,503.6004,503.7485,503.5017,503.7387,25098.0
2024-07-08 11:50:00,510.22,510.25,510.02,510.09,34512.0,503.7189,503.7485,503.5215,503.5906,34512.0
2024-07-08 12:00:00,510.14,510.15,509.47,509.49,45140.0,503.6399,503.6498,502.9785,502.9982,45140.0
2024-07-08 12:10:00,509.56,509.7,509.42,509.61,34641.0,503.0673,503.2055,502.9291,503.1167,34641.0
2024-07-08 12:20:00,509.62,509.71,509.5,509.68,32164.0,503.1266,503.2154,503.0081,503.1858,32164.0
2024-07-08 12:30:00,509.66,509.82,509.6,509.72,28310.0,503.166,503.324,503.1068,503.2253,28310.0
2024-07-08 12:40:00,509.75,509.84,509.68,509.81,23453.0,503.2549,503.3438,503.1858,503.3141,23453.0
2024-07-08 12:50:00,509.8,509.92,509.78,509.87,20004.0,503.3043,503.4227,503.2845,503.3734,20004.0
2024-07-08 13:00:00,509.85,509.87,509.65,509.69,19811.0,503.3536,503.3734,503.1562,503.1957,19811.0
2024-07-08 13:10:00,509.73,509.81,509.6,509.79,23934.0,503.2352,503.3141,503.1068,503.2944,23934.0
2024-07-08 13:20:00,509.83,509.91,509.74,509.88,13506.0,503.3339,503.4129,503.245,503.3832,13506.0
2024-07-08 13:30:00,510.01,510.33,509.98,510.33,49796.0,503.5116,503.8275,503.482,503.8275,49796.0
2024-07-08 13:40:00,510.32,510.4,510.13,510.18,19699.0,503.8176,503.8966,503.6301,503.6794,19699.0
2024-07-08 13:50:00,510.1,510.27,510.06,510.27,15256.0,503.6004,503.7683,503.5609,503.7683,15256.0
2024-07-08 14:00:00,510.27,510.27,509.99,510.06,63736.0,503.7683,503.7683,503.4918,503.5609,63736.0
2024-07-08 14:10:00,510.08,510.21,510.02,510.18,42516.0,503.5807,503.709,503.5215,503.6794,42516.0
2024-07-08 14:20:00,510.13,510.32,510.11,510.27,16921.0,503.6301,503.8176,503.6103,503.7683,16921.0
2024-07-08 14:30:00,510.26,510.26,509.9,510.02,57271.0,503.7584,503.7584,503.403,503.5215,57271.0
2024-07-08 14:40:00,510.01,510.01,509.32,509.75,44051.0,503.5116,503.5116,502.8304,503.2549,44051.0
2024-07-08 14:50:00,509.74,510.1,509.73,510.02,39806.0,503.245,503.6004,503.2352,503.5215,39806.0
2024-07-08 15:00:00,510.03,510.03,509.85,509.88,33466.0,503.5313,503.5313,503.3536,503.3832,33466.0
2024-07-08 15:10:00,509.87,509.96,509.73,509.81,51201.0,503.3734,503.4622,503.2352,503.3141,51201.0
2024-07-08 15:20:00,509.83,509.94,509.64,509.71,54026.0,503.3339,503.4425,503.1463,503.2154,54026.0
2024-07-08 15:30:00,509.7,509.81,509.62,509.68,73131.0,503.2055,503.3141,503.1266,503.1858,73131.0
2024-07-08 15:40:00,509.68,510.0,509.68,509.95,46059.0,503.1858,503.5017,503.1858,503.4524,46059.0
2024-07-08 15:50:00,509.97,510.55,509.96,510.36,134532.0,503.4721,504.0447,503.4622,503.8571,134532.0
2024-07-09 09:30:00,511.21,511.61,511.08,511.33,216106.0,504.6963,505.0912,504.568,504.8148,216106.0
2024-07-09 09:40:00,511.35,511.47,511.21,511.4,85513.0,504.8345,504.953,504.6963,504.8839,85513.0
2024-07-09 09:50:00,511.42,511.72,511.29,511.61,45193.0,504.9036,505.1998,504.7753,505.0912,45193.0
2024-07-09 10:00:00,511.65,511.8,511.07,511.31,58222.0,505.1307,505.2788,504.5581,504.795,58222.0
2024-07-09 10:10:00,511.2,511.69,511.16,511.4,84629.0,504.6864,505.1702,504.6469,504.8839,84629.0
2024-07-09 10:20:00,511.42,511.49,510.72,511.0,108905.0,504.9036,504.9727,504.2125,504.489,108905.0
2024-07-09 10:30:00,510.97,511.43,510.77,511.41,62116.0,504.4594,504.9135,504.2619,504.8937,62116.0
2024-07-09 10:40:00,511.4,511.77,511.33,511.55,79145.0,504.8839,505.2492,504.8148,505.032,79145.0
2024-07-09 10:50:00,511.44,511.68,511.22,511.3,42107.0,504.9234,505.1603,504.7062,504.7851,42107.0
2024-07-09 11:00:00,511.28,511.47,511.11,511.15,78878.0,504.7654,504.953,504.5976,504.6371,78878.0
2024-07-09 11:10:00,511.18,511.25,510.96,511.13,51835.0,504.6667,504.7358,504.4495,504.6173,51835.0
2024-07-09 11:20:00,511.1,511.16,510.73,511.02,73454.0,504.5877,504.6469,504.2224,504.5087,73454.0
2024-07-09 11:30:00,511.02,511.1,510.86,510.91,44055.0,504.5087,504.5877,504.3508,504.4001,44055.0
2024-07-09 11:40:00,510.91,511.31,510.9,511.28,37719.0,504.4001,504.795,504.3902,504.7654,37719.0
2024-07-09 11:50:00,511.3,511.45,511.25,511.43,41032.0,504.7851,504.9332,504.7358,504.9135,41032.0
2024-07-09 12:00:00,511.43,511.58,511.3,511.57,22036.0,504.9135,505.0616,504.7851,505.0517,22036.0
2024-07-09 12:10:00,511.58,511.7,511.45,511.66,102017.0,505.0616,505.1801,504.9332,505.1406,102017.0
2024-07-09 12:20:00,511.65,511.7,511.48,511.61,24297.0,505.1307,505.1801,504.9629,505.0912,24297.0
2024-07-09 12:30:00,511.61,511.65,511.33,511.33,24965.0,505.0912,505.1307,504.8148,504.8148,24965.0
2024-07-09 12:40:00,511.32,511.44,511.09,511.15,34045.0,504.8049,504.9234,504.5778,504.6371,34045.0
2024-07-09 12:50:00,511.1,511.64,511.1,511.64,90736.0,504.5877,505.1208,504.5877,505.1208,90736.0
2024-07-09 13:00:00,511.62,512.01,511.49,511.95,62456.0,505.1011,505.4861,504.9727,505.4269,62456.0
2024-07-09 13:10:00,511.98,512.01,510.9,511.08,47725.0,505.4565,505.4861,504.3902,504.568,47725.0
2024-07-09 13:20:00,511.1,511.16,510.72,510.99,35734.0,504.5877,504.6469,504.2125,504.4791,35734.0
2024-07-09 13:30:00,511.01,511.29,510.96,511.19,22004.0,504.4988,504.7753,504.4495,504.6766,22004.0
2024-07-09 13:40:00,511.15,511.19,511.0,511.04,31956.0,504.6371,504.6766,504.489,504.5285,31956.0
2024-07-09 13:50:00,511.14,511.28,511.08,511.11,40153.0,504.6272,504.7654,504.568,504.5976,40153.0
2024-07-09 14:00:00,511.05,511.09,510.76,510.99,21203.0,504.5383,504.5778,504.252,504.4791,21203.0
2024-07-09 14:10:00,510.99,511.05,510.88,510.97,58821.0,504.4791,504.5383,504.3705,504.4594,58821.0
2024-07-09 14:20:00,510.97,511.07,510.72,510.74,44406.0,504.4594,504.5581,504.2125,504.2323,44406.0
2024-07-09 14:30:00,510.77,511.02,510.64,511.01,31264.0,504.2619,504.5087,504.1336,504.4988,31264.0
2024-07-09 14:40:00,510.97,511.13,510.81,511.02,26370.0,504.4594,504.6173,504.3014,504.5087,26370.0
2024-07-09 14:50:00,511.02,511.02,510.65,510.88,26029.0,504.5087,504.5087,504.1434,504.3705,26029.0
2024-07-09 15:00:00,510.89,510.9,510.62,510.75,27492.0,504.3804,504.3902,504.1138,504.2422,27492.0
2024-07-09 15:10:00,510.74,510.84,510.63,510.64,36437.0,504.2323,504.331,504.1237,504.1336,36437.0
2024-07-09 15:20:00,510.63,510.78,510.54,510.77,44884.0,504.1237,504.2718,504.0348,504.2619,44884.0
2024-07-09 15:30:00,510.73,510.94,510.6,510.83,34964.0,504.2224,504.4297,504.0941,504.3211,34964.0
2024-07-09 15:40:00,510.87,510.96,510.68,510.92,40222.0,504.3606,504.4495,504.173,504.41,40222.0
2024-07-09 15:50:00,510.89,511.03,510.58,510.87,146738.0,504.3804,504.5186,504.0743,504.3606,146738.0
2024-07-10 09:30:00,511.98,512.19,511.73,511.9,181686.0,505.4565,505.6638,505.2097,505.3775,181686.0
2024-07-10 09:40:00,511.82,512.2,511.8,512.18,46583.0,505.2985,505.6737,505.2788,505.6539,46583.0
2024-07-10 09:50:00,512.19,512.21,512.04,512.12,43865.0,505.6638,505.6836,505.5157,505.5947,43865.0
2024-07-10 10:00:00,512.17,512.53,512.07,512.5,41383.0,505.6441,505.9995,505.5453,505.9699,41383.0
2024-07-10 10:10:00,512.51,512.58,512.16,512.27,53453.0,505.9797,506.0488,505.6342,505.7428,53453.0
2024-07-10 10:20:00,512.29,512.29,512.04,512.23,25620.0,505.7625,505.7625,505.5157,505.7033,25620.0
2024-07-10 10:30:00,512.23,512.23,511.95,512.1,32832.0,505.7033,505.7033,505.4269,505.575,32832.0
2024-07-10 10:40:00,512.13,512.19,511.99,512.12,18116.0,505.6046,505.6638,505.4664,505.5947,18116.0
2024-07-10 10:50:00,512.15,512.15,511.83,511.92,38967.0,505.6243,505.6243,505.3084,505.3972,38967.0
2024-07-10 11:00:00,511.92,512.14,511.69,512.09,150652.0,505.3972,505.6144,505.1702,505.5651,150652.0
2024-07-10 11:10:00,512.07,512.22,511.96,512.18,25965.0,505.5453,505.6934,505.4367,505.6539,25965.0
2024-07-10 11:20:00,512.2,512.53,512.16,512.51,18515.0,505.6737,505.9995,505.6342,505.9797,18515.0
2024-07-10 11:30:00,512.55,512.81,512.52,512.6,42371.0,506.0192,506.2759,505.9896,506.0686,42371.0
2024-07-10 11:40:00,512.57,512.78,512.52,512.53,49740.0,506.039,506.2463,505.9896,505.9995,49740.0
2024-07-10 11:50:00,512.58,512.75,512.55,512.72,30982.0,506.0488,506.2167,506.0192,506.1871,30982.0
2024-07-10 12:00:00,512.72,512.95,512.7,512.82,37831.0,506.1871,506.4141,506.1673,506.2858,37831.0
2024-07-10 12:10:00,512.83,513.23,512.79,513.18,25701.0,506.2957,506.6906,506.2562,506.6412,25701.0
2024-07-10 12:20:00,513.2,513.77,513.19,513.68,53156.0,506.6609,507.2237,506.6511,507.1348,53156.0
2024-07-10 12:30:00,513.7,513.78,513.48,513.57,35934.0,507.1546,507.2336,506.9374,507.0262,35934.0
2024-07-10 12:40:00,513.59,513.93,513.56,513.82,53971.0,507.046,507.3816,507.0164,507.273,53971.0
2024-07-10 12:50:00,513.82,514.06,513.74,514.05,24983.0,507.273,507.51,507.1941,507.5001,24983.0
2024-07-10 13:00:00,514.06,514.43,513.96,514.19,60169.0,507.51,507.8753,507.4113,507.6383,60169.0
2024-07-10 13:10:00,514.21,514.33,514.05,514.15,47278.0,507.6581,507.7765,507.5001,507.5988,47278.0
2024-07-10 13:20:00,514.17,514.23,513.88,514.09,30519.0,507.6186,507.6778,507.3323,507.5396,30519.0
2024-07-10 13:30:00,514.09,514.18,513.94,514.14,27006.0,507.5396,507.6285,507.3915,507.589,27006.0
2024-07-10 13:40:00,514.12,514.35,514.1,514.32,43370.0,507.5692,507.7963,507.5495,507.7667,43370.0
2024-07-10 13:50:00,514.34,514.5,514.31,514.48,23744.0,507.7864,507.9444,507.7568,507.9246,23744.0
2024-07-10 14:00:00,514.48,514.51,514.29,514.32,21647.0,507.9246,507.9542,507.7371,507.7667,21647.0
2024-07-10 14:10:00,514.28,514.47,514.23,514.28,40785.0,507.7272,507.9148,507.6778,507.7272,40785.0
2024-07-10 14:20:00,514.21,514.33,514.14,514.26,31537.0,507.6581,507.7765,507.589,507.7074,31537.0
2024-07-10 14:30:00,514.27,514.47,514.23,514.39,69062.0,507.7173,507.9148,507.6778,507.8358,69062.0
2024-07-10 14:40:00,514.38,514.86,514.35,514.68,70431.0,507.8259,508.2998,507.7963,508.1221,70431.0
2024-07-10 14:50:00,514.7,514.75,514.56,514.73,39518.0,508.1418,508.1912,508.0036,508.1714,39518.0
2024-07-10 15:00:00,514.69,514.69,514.41,514.65,42034.0,508.132,508.132,507.8555,508.0925,42034.0
2024-07-10 15:10:00,514.62,514.7,514.56,514.7,34421.0,508.0628,508.1418,508.0036,508.1418,34421.0
2024-07-10 15:20:00,514.69,514.78,514.59,514.67,21313.0,508.132,508.2208,508.0332,508.1122,21313.0
2024-07-10 15:30:00,514.68,515.01,514.64,515.01,41731.0,508.1221,508.4479,508.0826,508.4479,41731.0
2024-07-10 15:40:00,515.0,515.36,514.8,515.34,72260.0,508.438,508.7934,508.2406,508.7737,72260.0
2024-07-10 15:50:00,515.37,516.19,515.26,515.82,242217.0,508.8033,509.6128,508.6947,509.2476,242217.0
2024-07-11 09:30:00,516.0,516.3,515.85,516.0,244235.0,509.4253,509.7214,509.2772,509.4253,244235.0
2024-07-11 09:40:00,516.0,516.45,515.8,516.13,69312.0,509.4253,509.8695,509.2278,509.5536,69312.0
2024-07-11 09:50:00,516.17,516.45,516.02,516.45,36441.0,509.5931,509.8695,509.445,509.8695,36441.0
2024-07-11 10:00:00,516.45,516.79,516.24,516.3,84276.0,509.8695,510.2052,509.6622,509.7214,84276.0
2024-07-11 10:10:00,516.27,516.38,514.36,514.52,149433.0,509.6918,509.8004,507.8062,507.9641,149433.0
2024-07-11 10:20:00,514.53,514.73,514.03,514.47,66493.0,507.974,508.1714,507.4804,507.9148,66493.0
2024-07-11 10:30:00,514.37,514.99,514.24,514.25,70661.0,507.816,508.4281,507.6877,507.6976,70661.0
2024-07-11 10:40:00,514.25,514.33,513.8,514.07,86618.0,507.6976,507.7765,507.2533,507.5199,86618.0
2024-07-11 10:50:00,513.99,514.31,513.2,513.25,45119.0,507.4409,507.7568,506.6609,506.7103,45119.0
2024-07-11 11:00:00,513.25,513.86,513.05,513.85,68104.0,506.7103,507.3125,506.5129,507.3027,68104.0
2024-07-11 11:10:00,513.83,513.95,513.11,513.21,60043.0,507.2829,507.4014,506.5721,506.6708,60043.0
2024-07-11 11:20:00,513.16,513.25,512.03,512.21,70408.0,506.6214,506.7103,505.5058,505.6836,70408.0
2024-07-11 11:30:00,512.18,512.42,511.94,512.05,71057.0,505.6539,505.8909,505.417,505.5256,71057.0
2024-07-11 11:40:00,512.0,512.33,511.39,512.1,79578.0,505.4762,505.802,504.874,505.575,79578.0
2024-07-11 11:50:00,512.08,512.15,511.56,511.67,66477.0,505.5552,505.6243,505.0418,505.1504,66477.0
2024-07-11 12:00:00,511.67,512.01,511.16,512.0,54966.0,505.1504,505.4861,504.6469,505.4762,54966.0
2024-07-11 12:10:00,512.06,512.27,511.51,511.56,47612.0,505.5355,505.7428,504.9925,505.0418,47612.0
2024-07-11 12:20:00,511.54,512.1,511.37,512.1,121341.0,505.0221,505.575,504.8543,505.575,121341.0
2024-07-11 12:30:00,512.03,512.59,512.0,512.3,60180.0,505.5058,506.0587,505.4762,505.7724,60180.0
2024-07-11 12:40:00,512.24,512.5,511.27,511.33,85047.0,505.7132,505.9699,504.7555,504.8148,85047.0
2024-07-11 12:50:00,511.31,511.55,510.96,511.34,144291.0,504.795,505.032,504.4495,504.8246,144291.0
2024-07-11 13:00:00,511.39,511.6,510.88,511.5,67743.0,504.874,505.0813,504.3705,504.9826,67743.0
2024-07-11 13:10:00,511.55,511.96,511.2,511.8,26688.0,505.032,505.4367,504.6864,505.2788,26688.0
2024-07-11 13:20:00,511.81,512.0,511.41,511.95,39511.0,505.2887,505.4762,504.8937,505.4269,39511.0
2024-07-11 13:30:00,511.91,511.91,511.24,511.27,29824.0,505.3874,505.3874,504.7259,504.7555,29824.0
2024-07-11 13:40:00,511.23,511.54,510.85,511.02,39028.0,504.716,505.0221,504.3409,504.5087,39028.0
2024-07-11 13:50:00,510.95,511.11,510.85,510.93,28869.0,504.4396,504.5976,504.3409,504.4199,28869.0
2024-07-11 14:00:00,510.94,511.21,510.82,511.09,55358.0,504.4297,504.6963,504.3113,504.5778,55358.0
2024-07-11 14:10:00,511.11,511.56,511.01,511.51,32704.0,504.5976,505.0418,504.4988,504.9925,32704.0
2024-07-11 14:20:00,511.49,511.8,511.17,511.17,35209.0,504.9727,505.2788,504.6568,504.6568,35209.0
2024-07-11 14:30:00,511.19,512.18,511.19,512.03,50424.0,504.6766,505.6539,504.6766,505.5058,50424.0
2024-07-11 14:40:00,512.01,512.16,511.68,511.78,46592.0,505.4861,505.6342,505.1603,505.259,46592.0
2024-07-11 14:50:00,511.9,512.1,511.72,511.97,46312.0,505.3775,505.575,505.1998,505.4466,46312.0
2024-07-11 15:00:00,512.0,512.32,511.93,512.07,51780.0,505.4762,505.7922,505.4071,505.5453,51780.0
2024-07-11 15:10:00,512.11,512.17,511.78,511.99,56589.0,505.5848,505.6441,505.259,505.4664,56589.0
2024-07-11 15:20:00,511.96,512.02,511.44,511.49,56104.0,505.4367,505.496,504.9234,504.9727,56104.0
2024-07-11 15:30:00,511.47,512.39,511.47,512.28,131559.0,504.953,505.8613,504.953,505.7527,131559.0
2024-07-11 15:40:00,512.29,512.3,511.59,511.99,143073.0,505.7625,505.7724,505.0715,505.4664,143073.0
2024-07-11 15:50:00,511.99,512.21,511.35,511.37,720429.0,505.4664,505.6836,504.8345,504.8543,720429.0
2024-07-12 09:30:00,512.49,512.8,512.17,512.73,169688.0,505.96,506.266,505.6441,506.1969,169688.0
2024-07-12 09:40:00,512.71,513.08,512.32,513.08,61492.0,506.1772,506.5425,505.7922,506.5425,61492.0
2024-07-12 09:50:00,513.1,513.8,512.95,513.58,80287.0,506.5622,507.2533,506.4141,507.0361,80287.0
2024-07-12 10:00:00,513.71,514.31,513.41,514.16,59861.0,507.1644,507.7568,506.8683,507.6087,59861.0
2024-07-12 10:10:00,514.24,514.53,514.19,514.5,55490.0,507.6877,507.974,507.6383,507.9444,55490.0
2024-07-12 10:20:00,514.47,514.55,514.01,514.5,57566.0,507.9148,507.9937,507.4606,507.9444,57566.0
2024-07-12 10:30:00,514.48,515.34,514.42,515.33,40038.0,507.9246,508.7737,507.8654,508.7638,40038.0
2024-07-12 10:40:00,515.28,515.8,515.26,515.8,95972.0,508.7144,509.2278,508.6947,509.2278,95972.0
2024-07-12 10:50:00,515.83,515.91,515.68,515.79,73204.0,509.2574,509.3364,509.1093,509.2179,73204.0
2024-07-12 11:00:00,515.8,516.22,515.62,516.11,36508.0,509.2278,509.6425,509.0501,509.5339,36508.0
2024-07-12 11:10:00,516.1,516.21,515.85,515.87,38723.0,509.524,509.6326,509.2772,509.2969,38723.0
2024-07-12 11:20:00,515.87,516.25,515.79,516.25,33645.0,509.2969,509.6721,509.2179,509.6721,33645.0
2024-07-12 11:30:00,516.27,516.29,515.88,516.11,39958.0,509.6918,509.7116,509.3068,509.5339,39958.0
2024-07-12 11:40:00,516.1,516.28,516.08,516.22,37329.0,509.524,509.7017,509.5042,509.6425,37329.0
2024-07-12 11:50:00,516.19,516.23,515.35,515.4,42961.0,509.6128,509.6523,508.7835,508.8329,42961.0
2024-07-12 12:00:00,515.33,515.62,514.84,514.89,64494.0,508.7638,509.0501,508.28,508.3294,64494.0
2024-07-12 12:10:00,514.91,515.32,514.8,515.23,39171.0,508.3492,508.7539,508.2406,508.6651,39171.0
2024-07-12 12:20:00,515.23,515.44,515.14,515.24,22826.0,508.6651,508.8724,508.5762,508.6749,22826.0
2024-07-12 12:30:00,515.27,515.58,515.07,515.5,36215.0,508.7046,509.0106,508.5071,508.9316,36215.0
2024-07-12 12:40:00,515.43,515.57,515.38,515.41,18742.0,508.8625,509.0007,508.8132,508.8428,18742.0
2024-07-12 12:50:00,515.38,516.2,515.38,516.2,59304.0,508.8132,509.6227,508.8132,509.6227,59304.0
2024-07-12 13:00:00,516.17,516.22,516.05,516.19,55767.0,509.5931,509.6425,509.4746,509.6128,55767.0
2024-07-12 13:10:00,516.19,516.57,516.18,516.48,27920.0,509.6128,509.988,509.603,509.8991,27920.0
2024-07-12 13:20:00,516.49,516.91,516.48,516.9,41299.0,509.909,510.3237,509.8991,510.3138,41299.0
2024-07-12 13:30:00,516.83,517.33,516.72,517.3,50199.0,510.2447,510.7383,510.1361,510.7087,50199.0
2024-07-12 13:40:00,517.31,518.0,517.16,518.0,42978.0,510.7186,511.3998,510.5705,511.3998,42978.0
2024-07-12 13:50:00,517.88,518.03,517.42,517.46,65190.0,511.2813,511.4294,510.8272,510.8667,65190.0
2024-07-12 14:00:00,517.46,517.72,517.16,517.63,154525.0,510.8667,511.1233,510.5705,511.0345,154525.0
2024-07-12 14:10:00,517.78,517.78,517.54,517.6,30535.0,511.1826,511.1826,510.9456,511.0049,30535.0
2024-07-12 14:20:00,517.55,517.59,517.09,517.42,30975.0,510.9555,510.995,510.5014,510.8272,30975.0
2024-07-12 14:30:00,517.44,517.45,517.21,517.45,24215.0,510.8469,510.8568,510.6198,510.8568,24215.0
2024-07-12 14:40:00,517.46,517.57,517.4,517.51,34383.0,510.8667,510.9753,510.8074,510.916,34383.0
2024-07-12 14:50:00,517.52,517.68,517.28,517.65,53745.0,510.9259,511.0839,510.689,511.0542,53745.0
2024-07-12 15:00:00,517.65,517.7,517.43,517.46,249927.0,511.0542,511.1036,510.837,510.8667,249927.0
2024-07-12 15:10:00,517.48,517.49,517.14,517.22,94884.0,510.8864,510.8963,510.5507,510.6297,94884.0
2024-07-12 15:20:00,517.23,517.33,517.05,517.29,244152.0,510.6396,510.7383,510.4619,510.6988,244152.0
2024-07-12 15:30:00,517.23,517.23,515.69,515.92,236634.0,510.6396,510.6396,509.1192,509.3463,236634.0
2024-07-12 15:40:00,515.91,515.95,514.7,514.82,91629.0,509.3364,509.3759,508.1418,508.2603,91629.0
2024-07-12 15:50:00,514.77,515.01,513.73,514.58,385189.0,508.2109,508.4479,507.1842,508.0234,385189.0
2024-07-15 09:30:00,516.58,517.14,516.45,517.13,297500.0,509.9979,510.5507,509.8695,510.5409,297500.0
2024-07-15 09:40:00,517.18,517.26,515.96,516.47,88983.0,510.5902,510.6692,509.3858,509.8893,88983.0
2024-07-15 09:50:00,516.39,516.7,516.01,516.39,78351.0,509.8103,510.1163,509.4351,509.8103,78351.0
2024-07-15 10:00:00,516.47,517.2,516.47,517.11,337646.0,509.8893,510.61,509.8893,510.5211,337646.0
2024-07-15 10:10:00,517.07,517.16,516.73,517.0,363881.0,510.4816,510.5705,510.146,510.4125,363881.0
2024-07-15 10:20:00,516.98,517.23,516.92,517.16,304744.0,510.3928,510.6396,510.3335,510.5705,304744.0
2024-07-15 10:30:00,517.15,517.69,517.11,517.44,276189.0,510.5606,511.0937,510.5211,510.8469,276189.0
2024-07-15 10:40:00,517.44,517.69,517.44,517.66,97254.0,510.8469,511.0937,510.8469,511.0641,97254.0
2024-07-15 10:50:00,517.69,518.14,517.64,518.03,86498.0,511.0937,511.538,511.0444,511.4294,86498.0
2024-07-15 11:00:00,518.02,518.56,518.0,518.4,70906.0,511.4195,511.9526,511.3998,511.7947,70906.0
2024-07-15 11:10:00,518.41,518.95,518.41,518.94,44657.0,511.8046,512.3377,511.8046,512.3278,44657.0
2024-07-15 11:20:00,518.96,519.12,518.09,518.1,50515.0,512.3475,512.5055,511.4886,511.4985,50515.0
2024-07-15 11:30:00,518.06,518.39,517.67,518.35,52331.0,511.459,511.7848,511.074,511.7453,52331.0
2024-07-15 11:40:00,518.4,518.47,517.56,517.91,65641.0,511.7947,511.8638,510.9654,511.3109,65641.0
2024-07-15 11:50:00,517.96,518.2,517.77,518.15,49227.0,511.3603,511.5972,511.1727,511.5479,49227.0
2024-07-15 12:00:00,518.08,518.11,517.41,517.51,49973.0,511.4788,511.5084,510.8173,510.916,49973.0
2024-07-15 12:10:00,517.51,517.51,516.86,516.9,137558.0,510.916,510.916,510.2743,510.3138,137558.0
2024-07-15 12:20:00,516.9,517.46,516.66,517.32,51455.0,510.3138,510.8667,510.0769,510.7284,51455.0
2024-07-15 12:30:00,517.27,517.29,517.0,517.13,37308.0,510.6791,510.6988,510.4125,510.5409,37308.0
2024-07-15 12:40:00,517.1,517.57,516.74,516.88,57678.0,510.5112,510.9753,510.1558,510.2941,57678.0
2024-07-15 12:50:00,516.89,517.25,516.72,516.96,20345.0,510.3039,510.6593,510.1361,510.373,20345.0
2024-07-15 13:00:00,517.03,517.04,515.93,516.75,68230.0,510.4421,510.452,509.3562,510.1657,68230.0
2024-07-15 13:10:00,516.76,516.78,516.14,516.57,33520.0,510.1756,510.1953,509.5635,509.988,33520.0
2024-07-15 13:20:00,516.59,516.96,516.09,516.23,27662.0,510.0077,510.373,509.5141,509.6523,27662.0
2024-07-15 13:30:00,516.09,516.21,515.31,515.64,43361.0,509.5141,509.6326,508.7441,509.0699,43361.0
2024-07-15 13:40:00,515.67,515.88,515.44,515.61,31502.0,509.0995,509.3068,508.8724,509.0402,31502.0
2024-07-15 13:50:00,515.6,516.09,515.54,515.63,45355.0,509.0304,509.5141,508.9711,509.06,45355.0
2024-07-15 14:00:00,515.65,515.81,515.44,515.75,26787.0,509.0797,509.2377,508.8724,509.1784,26787.0
2024-07-15 14:10:00,515.71,515.86,515.33,515.57,18255.0,509.139,509.287,508.7638,509.0007,18255.0
2024-07-15 14:20:00,515.54,516.33,515.54,516.31,26695.0,508.9711,509.7511,508.9711,509.7313,26695.0
2024-07-15 14:30:00,516.26,516.95,516.26,516.45,81513.0,509.682,510.3632,509.682,509.8695,81513.0
2024-07-15 14:40:00,516.45,516.63,516.19,516.53,48573.0,509.8695,510.0472,509.6128,509.9485,48573.0
2024-07-15 14:50:00,516.46,516.79,516.28,516.76,33481.0,509.8794,510.2052,509.7017,510.1756,33481.0
2024-07-15 15:00:00,516.73,516.84,516.44,516.7,57883.0,510.146,510.2546,509.8597,510.1163,57883.0
2024-07-15 15:10:00,516.67,517.03,516.62,517.02,47895.0,510.0867,510.4421,510.0374,510.4323,47895.0
2024-07-15 15:20:00,517.0,517.0,516.54,516.57,42525.0,510.4125,510.4125,509.9584,509.988,42525.0
2024-07-15 15:30:00,516.56,516.77,515.83,515.83,40150.0,509.9781,510.1855,509.2574,509.2574,40150.0
2024-07-15 15:40:00,515.94,516.07,514.91,515.15,76010.0,509.366,509.4944,508.3492,508.5861,76010.0
2024-07-15 15:50:00,515.16,516.14,514.34,516.06,751195.0,508.596,509.5635,507.7864,509.4845,751195.0
2024-07-16 09:30:00,517.33,517.98,517.2,517.88,239273.0,510.7383,511.38,510.61,511.2813,239273.0
2024-07-16 09:40:00,517.85,518.0,517.37,517.45,55879.0,511.2517,511.3998,510.7778,510.8568,55879.0
2024-07-16 09:50:00,517.64,517.97,517.28,517.53,39154.0,511.0444,511.3702,510.689,510.9358,39154.0
2024-07-16 10:00:00,517.58,517.63,516.61,516.78,141127.0,510.9851,511.0345,510.0275,510.1953,141127.0
2024-07-16 10:10:00,516.77,517.06,516.6,517.04,75323.0,510.1855,510.4718,510.0176,510.452,75323.0
2024-07-16 10:20:00,517.06,517.31,516.67,517.08,38008.0,510.4718,510.7186,510.0867,510.4915,38008.0
2024-07-16 10:30:00,517.1,517.67,516.91,517.58,70226.0,510.5112,511.074,510.3237,510.9851,70226.0
2024-07-16 10:40:00,517.61,517.97,517.54,517.9,120438.0,511.0147,511.3702,510.9456,511.3011,120438.0
2024-07-16 10:50:00,517.94,518.07,517.54,517.63,109441.0,511.3405,511.4689,510.9456,511.0345,109441.0
2024-07-16 11:00:00,517.58,518.5,517.32,518.45,96124.0,510.9851,511.8934,510.7284,511.844,96124.0
2024-07-16 11:10:00,518.47,518.78,518.14,518.23,71162.0,511.8638,512.1698,511.538,511.6268,71162.0
2024-07-16 11:20:00,518.23,518.27,517.84,517.91,44869.0,511.6268,511.6663,511.2418,511.3109,44869.0
2024-07-16 11:30:00,517.88,517.95,517.25,517.64,40396.0,511.2813,511.3504,510.6593,511.0444,40396.0
2024-07-16 11:40:00,517.66,517.66,517.3,517.36,39580.0,511.0641,511.0641,510.7087,510.7679,39580.0
2024-07-16 11:50:00,517.38,517.8,517.34,517.52,57004.0,510.7877,511.2023,510.7482,510.9259,57004.0
2024-07-16 12:00:00,517.63,517.82,517.42,517.42,34452.0,511.0345,511.2221,510.8272,510.8272,34452.0
2024-07-16 12:10:00,517.43,517.63,516.71,517.17,59865.0,510.837,511.0345,510.1262,510.5804,59865.0
2024-07-16 12:20:00,517.19,517.4,516.95,517.08,36709.0,510.6001,510.8074,510.3632,510.4915,36709.0
2024-07-16 12:30:00,517.05,517.5,516.77,517.28,102772.0,510.4619,510.9062,510.1855,510.689,102772.0
2024-07-16 12:40:00,517.24,517.5,516.78,517.5,44531.0,510.6495,510.9062,510.1953,510.9062,44531.0
2024-07-16 12:50:00,517.48,517.93,517.4,517.91,26398.0,510.8864,511.3307,510.8074,511.3109,26398.0
2024-07-16 13:00:00,517.87,517.87,517.52,517.84,29836.0,511.2714,511.2714,510.9259,511.2418,29836.0
2024-07-16 13:10:00,517.85,517.85,517.13,517.27,57755.0,511.2517,511.2517,510.5409,510.6791,57755.0
2024-07-16 13:20:00,517.24,517.43,517.13,517.18,30712.0,510.6495,510.837,510.5409,510.5902,30712.0
2024-07-16 13:30:00,517.01,517.42,516.93,517.23,36323.0,510.4224,510.8272,510.3434,510.6396,36323.0
2024-07-16 13:40:00,517.23,517.6,517.12,517.4,43316.0,510.6396,511.0049,510.531,510.8074,43316.0
2024-07-16 13:50:00,517.39,517.71,517.33,517.61,14857.0,510.7976,511.1135,510.7383,511.0147,14857.0
2024-07-16 14:00:00,517.6,517.73,517.38,517.62,75545.0,511.0049,511.1332,510.7877,511.0246,75545.0
2024-07-16 14:10:00,517.63,517.74,517.05,517.22,42288.0,511.0345,511.1431,510.4619,510.6297,42288.0
2024-07-16 14:20:00,517.24,517.96,517.17,517.76,71845.0,510.6495,511.3603,510.5804,511.1628,71845.0
2024-07-16 14:30:00,517.76,518.43,517.67,518.41,53295.0,511.1628,511.8243,511.074,511.8046,53295.0
2024-07-16 14:40:00,518.47,518.67,518.29,518.55,38501.0,511.8638,512.0612,511.6861,511.9428,38501.0
2024-07-16 14:50:00,518.52,518.85,518.28,518.82,40947.0,511.9132,512.2389,511.6762,512.2093,40947.0
2024-07-16 15:00:00,518.83,518.89,518.41,518.6,62184.0,512.2192,512.2784,511.8046,511.9921,62184.0
2024-07-16 15:10:00,518.6,518.75,518.44,518.5,55037.0,511.9921,512.1402,511.8342,511.8934,55037.0
2024-07-16 15:20:00,518.51,518.79,518.39,518.74,59875.0,511.9033,512.1797,511.7848,512.1304,59875.0
2024-07-16 15:30:00,518.71,518.96,518.49,518.83,60465.0,512.1007,512.3475,511.8835,512.2192,60465.0
2024-07-16 15:40:00,518.86,518.88,518.35,518.45,54569.0,512.2488,512.2686,511.7453,511.844,54569.0
2024-07-16 15:50:00,518.45,519.4,518.37,519.09,214457.0,511.844,512.7819,511.7651,512.4759,214457.0
2024-07-17 09:30:00,513.56,514.8,513.56,514.36,320825.0,507.0164,508.2406,507.0164,507.8062,320825.0
2024-07-17 09:40:00,514.37,514.72,514.04,514.44,67684.0,507.816,508.1616,507.4902,507.8851,67684.0
2024-07-17 09:50:00,514.41,515.11,514.4,514.5,77229.0,507.8555,508.5466,507.8457,507.9444,77229.0
2024-07-17 10:00:00,514.53,514.53,512.87,512.92,85483.0,507.974,507.974,506.3351,506.3845,85483.0
2024-07-17 10:10:00,512.94,514.04,512.75,514.0,73526.0,506.4043,507.4902,506.2167,507.4507,73526.0
2024-07-17 10:20:00,513.99,513.99,513.35,513.46,49208.0,507.4409,507.4409,506.809,506.9176,49208.0
2024-07-17 10:30:00,513.45,513.79,513.1,513.29,61154.0,506.9078,507.2434,506.5622,506.7498,61154.0
2024-07-17 10:40:00,513.28,513.78,513.08,513.1,57716.0,506.7399,507.2336,506.5425,506.5622,57716.0
2024-07-17 10:50:00,513.14,513.32,513.01,513.06,115281.0,506.6017,506.7794,506.4734,506.5227,115281.0
2024-07-17 11:00:00,513.02,513.37,512.8,513.37,56081.0,506.4832,506.8288,506.266,506.8288,56081.0
2024-07-17 11:10:00,513.38,513.4,512.85,513.23,39605.0,506.8386,506.8584,506.3154,506.6906,39605.0
2024-07-17 11:20:00,513.25,513.5,512.65,513.27,35282.0,506.7103,506.9571,506.1179,506.73,35282.0
2024-07-17 11:30:00,513.35,513.39,513.01,513.29,36854.0,506.809,506.8485,506.4734,506.7498,36854.0
2024-07-17 11:40:00,513.28,513.34,512.8,512.93,83495.0,506.7399,506.7992,506.266,506.3944,83495.0
2024-07-17 11:50:00,512.88,513.23,512.64,513.21,83862.0,506.345,506.6906,506.1081,506.6708,83862.0
2024-07-17 12:00:00,513.18,513.29,512.71,512.76,41917.0,506.6412,506.7498,506.1772,506.2265,41917.0
2024-07-17 12:10:00,512.7,512.73,512.18,512.5,125454.0,506.1673,506.1969,505.6539,505.9699,125454.0
2024-07-17 12:20:00,512.5,512.64,512.19,512.22,34455.0,505.9699,506.1081,505.6638,505.6934,34455.0
2024-07-17 12:30:00,512.22,512.4,512.0,512.18,48475.0,505.6934,505.8711,505.4762,505.6539,48475.0
2024-07-17 12:40:00,512.2,512.21,511.95,512.14,54318.0,505.6737,505.6836,505.4269,505.6144,54318.0
2024-07-17 12:50:00,512.13,512.91,512.03,512.79,91435.0,505.6046,506.3746,505.5058,506.2562,91435.0
2024-07-17 13:00:00,512.75,512.78,511.84,511.84,47364.0,506.2167,506.2463,505.3183,505.3183,47364.0
2024-07-17 13:10:00,511.91,512.24,511.56,512.14,24039.0,505.3874,505.7132,505.0418,505.6144,24039.0
2024-07-17 13:20:00,512.01,512.27,511.91,512.26,49464.0,505.4861,505.7428,505.3874,505.7329,49464.0
2024-07-17 13:30:00,512.21,512.7,512.19,512.42,26227.0,505.6836,506.1673,505.6638,505.8909,26227.0
2024-07-17 13:40:00,512.41,512.63,512.25,512.46,49085.0,505.881,506.0982,505.723,505.9304,49085.0
2024-07-17 13:50:00,512.48,512.5,512.01,512.17,42529.0,505.9501,505.9699,505.4861,505.6441,42529.0
2024-07-17 14:00:00,512.14,512.35,511.8,512.25,54999.0,505.6144,505.8218,505.2788,505.723,54999.0
2024-07-17 14:10:00,512.21,512.73,512.21,512.69,41455.0,505.6836,506.1969,505.6836,506.1574,41455.0
2024-07-17 14:20:00,512.71,512.94,512.54,512.9,38397.0,506.1772,506.4043,506.0093,506.3648,38397.0
2024-07-17 14:30:00,512.85,513.18,512.61,512.66,52702.0,506.3154,506.6412,506.0785,506.1278,52702.0
2024-07-17 14:40:00,512.7,512.86,512.35,512.45,92933.0,506.1673,506.3253,505.8218,505.9205,92933.0
2024-07-17 14:50:00,512.42,512.6,512.13,512.35,141795.0,505.8909,506.0686,505.6046,505.8218,141795.0
2024-07-17 15:00:00,512.34,512.54,511.95,512.17,73046.0,505.8119,506.0093,505.4269,505.6441,73046.0
2024-07-17 15:10:00,512.23,512.8,512.22,512.4,82379.0,505.7033,506.266,505.6934,505.8711,82379.0
2024-07-17 15:20:00,512.44,513.0,512.41,512.86,77461.0,505.9106,506.4635,505.881,506.3253,77461.0
2024-07-17 15:30:00,512.85,513.09,512.26,512.27,78635.0,506.3154,506.5523,505.7329,505.7428,78635.0
2024-07-17 15:40:00,512.34,512.41,512.0,512.31,99488.0,505.8119,505.881,505.4762,505.7823,99488.0
2024-07-17 15:50:00,512.36,512.71,511.85,511.85,451415.0,505.8316,506.1772,505.3281,505.3281,451415.0
2024-07-18 09:30:00,513.25,513.63,512.84,513.5,195674.0,506.7103,507.0855,506.3055,506.9571,195674.0
2024-07-18 09:40:00,513.51,513.51,512.55,512.86,48519.0,506.967,506.967,506.0192,506.3253,48519.0
2024-07-18 09:50:00,512.91,513.61,512.62,513.61,44365.0,506.3746,507.0657,506.0883,507.0657,44365.0
2024-07-18 10:00:00,513.5,514.14,513.28,514.14,131462.0,506.9571,507.589,506.7399,507.589,131462.0
2024-07-18 10:10:00,514.14,514.19,513.76,513.82,57798.0,507.589,507.6383,507.2138,507.273,57798.0
2024-07-18 10:20:00,513.83,514.04,513.49,513.57,54265.0,507.2829,507.4902,506.9472,507.0262,54265.0
2024-07-18 10:30:00,513.58,513.58,511.52,511.71,124930.0,507.0361,507.0361,505.0023,505.1899,124930.0
2024-07-18 10:40:00,511.63,511.66,510.65,511.43,84895.0,505.1109,505.1406,504.1434,504.9135,84895.0
2024-07-18 10:50:00,511.39,512.49,511.13,511.77,64595.0,504.874,505.96,504.6173,505.2492,64595.0
2024-07-18 11:00:00,511.64,512.0,510.8,510.87,44348.0,505.1208,505.4762,504.2915,504.3606,44348.0
2024-07-18 11:10:00,510.87,511.06,509.6,509.66,115166.0,504.3606,504.5482,503.1068,503.166,115166.0
2024-07-18 11:20:00,509.68,509.79,508.95,508.99,115313.0,503.1858,503.2944,502.4651,502.5046,115313.0
2024-07-18 11:30:00,508.92,509.4,508.45,509.13,84051.0,502.4355,502.9094,501.9715,502.6428,84051.0
2024-07-18 11:40:00,509.14,509.48,508.0,508.0,74897.0,502.6527,502.9883,501.5272,501.5272,74897.0
2024-07-18 11:50:00,508.01,508.69,507.99,508.17,66564.0,501.5371,502.2084,501.5173,501.695,66564.0
2024-07-18 12:00:00,508.15,508.72,507.82,508.71,82036.0,501.6753,502.238,501.3495,502.2282,82036.0
2024-07-18 12:10:00,508.67,508.67,507.67,507.89,55424.0,502.1887,502.1887,501.2014,501.4186,55424.0
2024-07-18 12:20:00,507.94,508.28,507.66,508.17,60331.0,501.468,501.8036,501.1915,501.695,60331.0
2024-07-18 12:30:00,508.09,509.11,507.93,509.1,37249.0,501.6161,502.6231,501.4581,502.6132,37249.0
2024-07-18 12:40:00,509.09,509.2,508.72,508.75,63299.0,502.6033,502.7119,502.238,502.2676,63299.0
2024-07-18 12:50:00,508.74,509.41,508.73,509.4,45977.0,502.2578,502.9192,502.2479,502.9094,45977.0
2024-07-18 13:00:00,509.36,509.58,508.66,508.75,27621.0,502.8699,503.0871,502.1788,502.2676,27621.0
2024-07-18 13:10:00,508.81,509.71,508.8,509.66,41148.0,502.3269,503.2154,502.317,503.166,41148.0
2024-07-18 13:20:00,509.69,510.0,509.31,509.46,54081.0,503.1957,503.5017,502.8205,502.9686,54081.0
2024-07-18 13:30:00,509.42,509.89,509.32,509.47,31192.0,502.9291,503.3931,502.8304,502.9785,31192.0
2024-07-18 13:40:00,509.5,509.86,509.32,509.73,31945.0,503.0081,503.3635,502.8304,503.2352,31945.0
2024-07-18 13:50:00,509.72,509.72,508.68,508.8,49786.0,503.2253,503.2253,502.1985,502.317,49786.0
2024-07-18 14:00:00,508.77,508.82,508.26,508.66,45676.0,502.2874,502.3367,501.7839,502.1788,45676.0
2024-07-18 14:10:00,508.65,508.68,508.01,508.06,55474.0,502.1689,502.1985,501.5371,501.5864,55474.0
2024-07-18 14:20:00,508.06,508.62,507.85,507.88,61558.0,501.5864,502.1393,501.3791,501.4087,61558.0
2024-07-18 14:30:00,507.81,508.04,507.2,507.2,56153.0,501.3396,501.5667,500.7374,500.7374,56153.0
2024-07-18 14:40:00,507.26,507.6,507.1,507.1,52149.0,500.7966,501.1323,500.6387,500.6387,52149.0
2024-07-18 14:50:00,507.1,507.75,506.78,507.65,68458.0,500.6387,501.2804,500.3227,501.1817,68458.0
2024-07-18 15:00:00,507.6,508.06,507.11,507.22,109921.0,501.1323,501.5864,500.6485,500.7571,109921.0
2024-07-18 15:10:00,507.23,507.3,505.87,506.37,116689.0,500.767,500.8361,499.4243,499.918,116689.0
2024-07-18 15:20:00,506.44,506.81,505.98,506.81,69989.0,499.9871,500.3524,499.5329,500.3524,69989.0
2024-07-18 15:30:00,506.74,507.72,506.5,507.65,81671.0,500.2833,501.2508,500.0463,501.1817,81671.0
2024-07-18 15:40:00,507.75,508.98,507.6,508.98,105876.0,501.2804,502.4947,501.1323,502.4947,105876.0
2024-07-18 15:50:00,508.95,508.96,507.33,508.06,300814.0,502.4651,502.475,500.8657,501.5864,300814.0
2024-07-19 09:30:00,507.64,508.48,507.13,508.39,373286.0,501.1718,502.0011,500.6683,501.9122,373286.0
2024-07-19 09:40:00,508.42,509.2,507.61,508.02,64478.0,501.9418,502.7119,501.1422,501.5469,64478.0
2024-07-19 09:50:00,508.0,508.66,507.94,508.23,67087.0,501.5272,502.1788,501.468,501.7543,67087.0
2024-07-19 10:00:00,508.14,508.46,507.7,508.37,73564.0,501.6654,501.9813,501.231,501.8925,73564.0
2024-07-19 10:10:00,508.35,508.47,507.57,507.98,41028.0,501.8727,501.9912,501.1027,501.5075,41028.0
2024-07-19 10:20:00,508.03,508.03,506.44,506.49,55903.0,501.5568,501.5568,499.9871,500.0364,55903.0
2024-07-19 10:30:00,506.48,507.03,506.29,507.03,82998.0,500.0266,500.5696,499.839,500.5696,82998.0
2024-07-19 10:40:00,506.94,506.94,506.11,506.53,39507.0,500.4807,500.4807,499.6613,500.0759,39507.0
2024-07-19 10:50:00,506.4,506.82,506.3,506.51,30413.0,499.9476,500.3622,499.8489,500.0562,30413.0
2024-07-19 11:00:00,506.52,507.25,506.4,506.41,66459.0,500.0661,500.7868,499.9476,499.9575,66459.0
2024-07-19 11:10:00,506.4,506.48,505.78,506.16,46337.0,499.9476,500.0266,499.3355,499.7106,46337.0
2024-07-19 11:20:00,506.22,506.66,505.07,505.14,38444.0,499.7699,500.2043,498.6345,498.7036,38444.0
2024-07-19 11:30:00,505.19,505.22,504.74,504.85,62349.0,498.753,498.7826,498.3087,498.4173,62349.0
2024-07-19 11:40:00,504.9,505.54,504.75,505.41,59237.0,498.4667,499.0985,498.3186,498.9702,59237.0
2024-07-19 11:50:00,505.43,506.43,505.29,506.43,36889.0,498.9899,499.9772,498.8517,499.9772,36889.0
2024-07-19 12:00:00,506.41,506.8,506.17,506.72,28180.0,499.9575,500.3425,499.7205,500.2635,28180.0
2024-07-19 12:10:00,506.56,506.8,506.26,506.37,28967.0,500.1055,500.3425,499.8094,499.918,28967.0
2024-07-19 12:20:00,506.38,506.42,505.43,505.53,33244.0,499.9278,499.9673,498.9899,499.0887,33244.0
2024-07-19 12:30:00,505.53,505.59,504.48,504.86,35965.0,499.0887,499.1479,498.052,498.4272,35965.0
2024-07-19 12:40:00,504.84,505.3,504.54,504.72,62656.0,498.4075,498.8616,498.1113,498.289,62656.0
2024-07-19 12:50:00,504.77,505.14,504.57,504.91,38629.0,498.3384,498.7036,498.1409,498.4766,38629.0
2024-07-19 13:00:00,504.83,504.87,504.0,504.24,35940.0,498.3976,498.4371,497.5782,497.8151,35940.0
2024-07-19 13:10:00,504.22,504.31,503.83,503.98,31199.0,497.7954,497.8842,497.4103,497.5584,31199.0
2024-07-19 13:20:00,503.92,504.34,503.56,504.16,47822.0,497.4992,497.9138,497.1438,497.7361,47822.0
2024-07-19 13:30:00,504.13,504.56,503.85,504.36,33965.0,497.7065,498.131,497.4301,497.9336,33965.0
2024-07-19 13:40:00,504.32,504.85,503.74,504.73,43981.0,497.8941,498.4173,497.3215,498.2989,43981.0
2024-07-19 13:50:00,504.63,504.95,504.29,504.95,40970.0,498.2001,498.5161,497.8645,498.5161,40970.0
2024-07-19 14:00:00,504.93,505.09,504.57,504.99,44563.0,498.4963,498.6543,498.1409,498.5555,44563.0
2024-07-19 14:10:00,504.91,505.18,504.7,504.81,51154.0,498.4766,498.7431,498.2692,498.3778,51154.0
2024-07-19 14:20:00,504.78,504.78,504.21,504.21,43289.0,498.3482,498.3482,497.7855,497.7855,43289.0
2024-07-19 14:30:00,504.26,504.46,503.87,503.96,77462.0,497.8349,498.0323,497.4498,497.5387,77462.0
2024-07-19 14:40:00,503.93,504.12,503.66,504.08,49471.0,497.5091,497.6966,497.2425,497.6571,49471.0
2024-07-19 14:50:00,504.13,504.72,504.13,504.66,36704.0,497.7065,498.289,497.7065,498.2298,36704.0
2024-07-19 15:00:00,504.64,505.62,504.59,505.25,77748.0,498.21,499.1775,498.1606,498.8122,77748.0
2024-07-19 15:10:00,505.25,505.73,505.11,505.65,57369.0,498.8122,499.2861,498.674,499.2071,57369.0
2024-07-19 15:20:00,505.65,505.87,505.43,505.45,44717.0,499.2071,499.4243,498.9899,499.0097,44717.0
2024-07-19 15:30:00,505.43,505.56,504.02,504.15,91561.0,498.9899,499.1183,497.5979,497.7263,91561.0
2024-07-19 15:40:00,504.16,504.49,503.96,504.13,70756.0,497.7361,498.0619,497.5387,497.7065,70756.0
2024-07-19 15:50:00,504.13,504.58,503.78,504.51,398332.0,497.7065,498.1508,497.361,498.0817,398332.0
2024-07-22 09:30:00,508.27,509.09,507.57,508.75,339680.0,501.7938,502.6033,501.1027,502.2676,339680.0
2024-07-22 09:40:00,508.73,509.53,508.56,509.37,110479.0,502.2479,503.0377,502.0801,502.8797,110479.0
2024-07-22 09:50:00,509.44,509.47,507.86,507.86,81538.0,502.9488,502.9785,501.389,501.389,81538.0
2024-07-22 10:00:00,507.97,507.98,506.72,506.83,118605.0,501.4976,501.5075,500.2635,500.3721,118605.0
2024-07-22 10:10:00,506.83,508.01,506.83,507.6,83255.0,500.3721,501.5371,500.3721,501.1323,83255.0
2024-07-22 10:20:00,507.6,508.42,507.55,508.38,86450.0,501.1323,501.9418,501.0829,501.9024,86450.0
2024-07-22 10:30:00,508.4,509.29,508.06,509.24,50229.0,501.9221,502.8008,501.5864,502.7514,50229.0
2024-07-22 10:40:00,509.22,509.53,509.09,509.18,56447.0,502.7317,503.0377,502.6033,502.6922,56447.0
2024-07-22 10:50:00,509.15,509.25,508.6,508.95,61779.0,502.6625,502.7613,502.1196,502.4651,61779.0
2024-07-22 11:00:00,508.98,509.57,508.07,508.07,69723.0,502.4947,503.0772,501.5963,501.5963,69723.0
2024-07-22 11:10:00,508.06,508.78,507.75,507.87,51999.0,501.5864,502.2973,501.2804,501.3989,51999.0
2024-07-22 11:20:00,507.87,508.06,507.04,507.08,69262.0,501.3989,501.5864,500.5794,500.6189,69262.0
2024-07-22 11:30:00,507.05,507.1,506.68,506.95,53697.0,500.5893,500.6387,500.224,500.4906,53697.0
2024-07-22 11:40:00,507.02,507.09,506.44,506.68,49220.0,500.5597,500.6288,499.9871,500.224,49220.0
2024-07-22 11:50:00,506.67,507.22,506.53,507.15,34961.0,500.2141,500.7571,500.0759,500.688,34961.0
2024-07-22 12:00:00,507.07,507.51,506.69,507.36,39727.0,500.609,501.0434,500.2339,500.8954,39727.0
2024-07-22 12:10:00,507.39,507.67,507.19,507.67,29002.0,500.925,501.2014,500.7275,501.2014,29002.0
2024-07-22 12:20:00,507.64,507.7,507.32,507.42,35480.0,501.1718,501.231,500.8559,500.9546,35480.0
2024-07-22 12:30:00,507.42,507.79,507.13,507.74,43459.0,500.9546,501.3199,500.6683,501.2705,43459.0
2024-07-22 12:40:00,507.76,507.94,507.63,507.91,22903.0,501.2903,501.468,501.1619,501.4383,22903.0
2024-07-22 12:50:00,507.91,508.94,507.86,508.7,37906.0,501.4383,502.4552,501.389,502.2183,37906.0
2024-07-22 13:00:00,508.78,509.3,508.74,509.24,37960.0,502.2973,502.8106,502.2578,502.7514,37960.0
2024-07-22 13:10:00,509.15,509.48,508.97,509.45,40370.0,502.6625,502.9883,502.4848,502.9587,40370.0
2024-07-22 13:20:00,509.48,509.51,509.07,509.27,32178.0,502.9883,503.018,502.5836,502.781,32178.0
2024-07-22 13:30:00,509.33,509.94,509.27,509.5,52121.0,502.8403,503.4425,502.781,503.0081,52121.0
2024-07-22 13:40:00,509.44,509.8,509.28,509.64,41562.0,502.9488,503.3043,502.7909,503.1463,41562.0
2024-07-22 13:50:00,509.61,509.69,509.38,509.64,29195.0,503.1167,503.1957,502.8896,503.1463,29195.0
2024-07-22 14:00:00,509.64,509.95,509.35,509.91,42656.0,503.1463,503.4524,502.86,503.4129,42656.0
2024-07-22 14:10:00,509.8,509.91,509.4,509.9,30865.0,503.3043,503.4129,502.9094,503.403,30865.0
2024-07-22 14:20:00,509.82,510.14,509.71,509.71,41221.0,503.324,503.6399,503.2154,503.2154,41221.0
2024-07-22 14:30:00,509.69,510.32,509.68,510.22,28738.0,503.1957,503.8176,503.1858,503.7189,28738.0
2024-07-22 14:40:00,510.21,510.31,510.01,510.06,47328.0,503.709,503.8078,503.5116,503.5609,47328.0
2024-07-22 14:50:00,510.06,510.3,509.94,509.95,61382.0,503.5609,503.7979,503.4425,503.4524,61382.0
2024-07-22 15:00:00,509.92,509.95,509.3,509.79,83846.0,503.4227,503.4524,502.8106,503.2944,83846.0
2024-07-22 15:10:00,509.81,510.08,509.67,509.72,65568.0,503.3141,503.5807,503.1759,503.2253,65568.0
2024-07-22 15:20:00,509.68,509.97,509.5,509.63,80420.0,503.1858,503.4721,503.0081,503.1364,80420.0
2024-07-22 15:30:00,509.67,510.19,509.58,510.16,110667.0,503.1759,503.6893,503.0871,503.6597,110667.0
2024-07-22 15:40:00,510.14,510.18,509.82,509.83,47090.0,503.6399,503.6794,503.324,503.3339,47090.0
2024-07-22 15:50:00,509.83,510.16,509.44,509.77,416129.0,503.3339,503.6597,502.9488,503.2746,416129.0
2024-07-23 09:30:00,509.66,510.16,509.31,510.06,182247.0,503.166,503.6597,502.8205,503.5609,182247.0
2024-07-23 09:40:00,510.12,510.83,510.11,510.76,54898.0,503.6202,504.3211,503.6103,504.252,54898.0
2024-07-23 09:50:00,510.73,510.73,510.0,510.56,48481.0,504.2224,504.2224,503.5017,504.0546,48481.0
2024-07-23 10:00:00,510.6,511.26,510.32,511.08,65424.0,504.0941,504.7457,503.8176,504.568,65424.0
2024-07-23 10:10:00,511.14,511.16,510.64,511.13,53615.0,504.6272,504.6469,504.1336,504.6173,53615.0
2024-07-23 10:20:00,511.12,511.36,510.85,511.0,46099.0,504.6074,504.8444,504.3409,504.489,46099.0
2024-07-23 10:30:00,510.95,511.1,510.4,510.59,41552.0,504.4396,504.5877,503.8966,504.0842,41552.0
2024-07-23 10:40:00,510.62,510.71,509.48,509.66,40941.0,504.1138,504.2027,502.9883,503.166,40941.0
2024-07-23 10:50:00,509.67,510.11,509.4,510.01,53078.0,503.1759,503.6103,502.9094,503.5116,53078.0
2024-07-23 11:00:00,509.97,510.76,509.97,510.76,27607.0,503.4721,504.252,503.4721,504.252,27607.0
2024-07-23 11:10:00,510.72,511.65,510.7,511.54,74969.0,504.2125,505.1307,504.1928,505.0221,74969.0
2024-07-23 11:20:00,511.59,511.59,511.19,511.4,23683.0,505.0715,505.0715,504.6766,504.8839,23683.0
2024-07-23 11:30:00,511.37,511.59,511.25,511.35,33881.0,504.8543,505.0715,504.7358,504.8345,33881.0
2024-07-23 11:40:00,511.37,511.45,511.18,511.4,54803.0,504.8543,504.9332,504.6667,504.8839,54803.0
2024-07-23 11:50:00,511.4,511.42,511.0,511.18,40318.0,504.8839,504.9036,504.489,504.6667,40318.0
2024-07-23 12:00:00,511.17,511.31,510.88,511.11,28018.0,504.6568,504.795,504.3705,504.5976,28018.0
2024-07-23 12:10:00,511.1,511.31,510.89,511.04,45603.0,504.5877,504.795,504.3804,504.5285,45603.0
2024-07-23 12:20:00,511.08,511.16,509.66,510.16,53667.0,504.568,504.6469,503.166,503.6597,53667.0
2024-07-23 12:30:00,510.06,510.15,509.66,509.66,79225.0,503.5609,503.6498,503.166,503.166,79225.0
2024-07-23 12:40:00,509.83,510.15,509.78,509.98,25008.0,503.3339,503.6498,503.2845,503.482,25008.0
2024-07-23 12:50:00,509.91,509.95,509.32,509.74,32214.0,503.4129,503.4524,502.8304,503.245,32214.0
2024-07-23 13:00:00,509.7,509.98,509.55,509.6,30951.0,503.2055,503.482,503.0574,503.1068,30951.0
2024-07-23 13:10:00,509.63,509.81,509.33,509.63,35998.0,503.1364,503.3141,502.8403,503.1364,35998.0
2024-07-23 13:20:00,509.7,510.07,509.69,509.87,28095.0,503.2055,503.5708,503.1957,503.3734,28095.0
2024-07-23 13:30:00,509.74,510.01,509.44,509.65,50501.0,503.245,503.5116,502.9488,503.1562,50501.0
2024-07-23 13:40:00,509.77,510.03,509.52,510.0,32587.0,503.2746,503.5313,503.0278,503.5017,32587.0
2024-07-23 13:50:00,509.98,510.4,509.95,510.31,38309.0,503.482,503.8966,503.4524,503.8078,38309.0
2024-07-23 14:00:00,510.26,510.54,510.26,510.53,37872.0,503.7584,504.0348,503.7584,504.025,37872.0
2024-07-23 14:10:00,510.51,510.57,510.26,510.4,43303.0,504.0052,504.0645,503.7584,503.8966,43303.0
2024-07-23 14:20:00,510.4,510.51,509.68,509.96,45745.0,503.8966,504.0052,503.1858,503.4622,45745.0
2024-07-23 14:30:00,510.01,510.44,509.94,510.37,25826.0,503.5116,503.9361,503.4425,503.867,25826.0
2024-07-23 14:40:00,510.36,510.36,510.0,510.13,30334.0,503.8571,503.8571,503.5017,503.6301,30334.0
2024-07-23 14:50:00,510.08,510.18,509.95,510.16,36488.0,503.5807,503.6794,503.4524,503.6597,36488.0
2024-07-23 15:00:00,510.15,510.17,509.94,510.04,38193.0,503.6498,503.6695,503.4425,503.5412,38193.0
2024-07-23 15:10:00,510.09,510.23,509.86,509.99,52022.0,503.5906,503.7288,503.3635,503.4918,52022.0
2024-07-23 15:20:00,509.99,510.38,509.98,510.27,45943.0,503.4918,503.8769,503.482,503.7683,45943.0
2024-07-23 15:30:00,510.24,510.24,509.78,509.81,59691.0,503.7387,503.7387,503.2845,503.3141,59691.0
2024-07-23 15:40:00,509.81,509.82,508.94,509.67,79003.0,503.3141,503.324,502.4552,503.1759,79003.0
2024-07-23 15:50:00,509.69,509.82,508.49,508.89,128002.0,503.1957,503.324,502.011,502.4059,128002.0
2024-07-24 09:30:00,504.43,504.7,503.39,503.53,354875.0,498.0027,498.2692,496.9759,497.1142,354875.0
2024-07-24 09:40:00,503.54,503.93,503.25,503.39,299526.0,497.124,497.5091,496.8377,496.9759,299526.0
2024-07-24 09:50:00,503.39,503.41,502.12,502.48,117216.0,496.9759,496.9957,495.7221,496.0775,117216.0
2024-07-24 10:00:00,502.46,502.57,501.82,502.05,87027.0,496.0578,496.1664,495.4259,495.653,87027.0
2024-07-24 10:10:00,502.07,502.17,501.28,501.46,94626.0,495.6728,495.7715,494.8928,495.0705,94626.0
2024-07-24 10:20:00,501.51,501.92,501.42,501.86,87974.0,495.1199,495.5247,495.031,495.4654,87974.0
2024-07-24 10:30:00,501.81,501.96,501.26,501.4,93044.0,495.4161,495.5642,494.8731,495.0113,93044.0
2024-07-24 10:40:00,501.34,501.57,501.14,501.34,57353.0,494.9521,495.1791,494.7546,494.9521,57353.0
2024-07-24 10:50:00,501.37,501.65,501.17,501.46,59489.0,494.9817,495.2581,494.7842,495.0705,59489.0
2024-07-24 11:00:00,501.4,501.47,500.71,500.97,113993.0,495.0113,495.0804,494.3301,494.5868,113993.0
2024-07-24 11:10:00,500.96,500.97,500.64,500.65,51132.0,494.5769,494.5868,494.261,494.2708,51132.0
2024-07-24 11:20:00,500.64,500.75,500.12,500.68,59956.0,494.261,494.3696,493.7476,494.3005,59956.0
2024-07-24 11:30:00,500.62,501.1,500.62,500.93,50216.0,494.2412,494.7151,494.2412,494.5473,50216.0
2024-07-24 11:40:00,500.87,500.88,500.47,500.47,65631.0,494.488,494.4979,494.0931,494.0931,65631.0
2024-07-24 11:50:00,500.52,500.85,500.26,500.29,33114.0,494.1425,494.4683,493.8858,493.9154,33114.0
2024-07-24 12:00:00,500.32,500.38,499.83,500.03,79527.0,493.9451,494.0043,493.4613,493.6587,79527.0
2024-07-24 12:10:00,500.03,500.77,499.97,500.56,71213.0,493.6587,494.3893,493.5995,494.182,71213.0
2024-07-24 12:20:00,500.6,500.69,500.1,500.12,43721.0,494.2215,494.3103,493.7279,493.7476,43721.0
2024-07-24 12:30:00,500.12,500.37,499.98,500.01,40157.0,493.7476,493.9944,493.6094,493.639,40157.0
2024-07-24 12:40:00,499.95,500.34,499.62,500.17,63567.0,493.5798,493.9648,493.254,493.797,63567.0
2024-07-24 12:50:00,500.2,500.2,499.7,499.9,54135.0,493.8266,493.8266,493.333,493.5304,54135.0
2024-07-24 13:00:00,499.83,500.6,499.75,500.6,50283.0,493.4613,494.2215,493.3823,494.2215,50283.0
2024-07-24 13:10:00,500.54,500.75,500.43,500.7,46495.0,494.1623,494.3696,494.0537,494.3202,46495.0
2024-07-24 13:20:00,500.63,500.89,500.2,500.2,32750.0,494.2511,494.5078,493.8266,493.8266,32750.0
2024-07-24 13:30:00,500.22,500.84,499.98,500.68,57431.0,493.8463,494.4584,493.6094,494.3005,57431.0
2024-07-24 13:40:00,500.68,500.83,500.18,500.21,32544.0,494.3005,494.4486,493.8068,493.8365,32544.0
2024-07-24 13:50:00,500.23,500.23,499.8,499.86,36255.0,493.8562,493.8562,493.4317,493.4909,36255.0
2024-07-24 14:00:00,499.94,500.07,499.69,499.9,53092.0,493.5699,493.6982,493.3231,493.5304,53092.0
2024-07-24 14:10:00,499.88,500.13,499.65,499.71,53498.0,493.5107,493.7575,493.2836,493.3428,53498.0
2024-07-24 14:20:00,499.74,499.74,499.22,499.35,46120.0,493.3724,493.3724,492.8591,492.9874,46120.0
2024-07-24 14:30:00,499.36,499.58,499.23,499.42,52696.0,492.9973,493.2145,492.8689,493.0565,52696.0
2024-07-24 14:40:00,499.41,499.44,498.25,498.35,218048.0,493.0466,493.0763,491.9014,492.0002,218048.0
2024-07-24 14:50:00,498.36,498.63,497.95,498.55,110174.0,492.01,492.2766,491.6053,492.1976,110174.0
2024-07-24 15:00:00,498.52,498.63,497.96,498.17,94811.0,492.168,492.2766,491.6151,491.8224,94811.0
2024-07-24 15:10:00,498.18,498.38,497.93,498.03,54766.0,491.8323,492.0298,491.5855,491.6842,54766.0
2024-07-24 15:20:00,498.03,498.32,497.65,497.78,78356.0,491.6842,491.9705,491.3091,491.4374,78356.0
2024-07-24 15:30:00,497.78,498.63,497.7,498.46,82683.0,491.4374,492.2766,491.3584,492.1088,82683.0
2024-07-24 15:40:00,498.53,498.94,497.8,498.05,103910.0,492.1779,492.5826,491.4572,491.704,103910.0
2024-07-24 15:50:00,498.16,498.41,496.54,497.33,690373.0,491.8126,492.0594,490.2132,490.9932,690373.0
2024-07-25 09:30:00,497.55,497.75,496.39,496.68,310900.0,491.2103,491.4078,490.0651,490.3514,310900.0
2024-07-25 09:40:00,496.66,497.59,496.51,497.1,111137.0,490.3317,491.2498,490.1836,490.7661,111137.0
2024-07-25 09:50:00,497.17,497.29,495.92,496.19,136168.0,490.8352,490.9537,489.6011,489.8677,136168.0
2024-07-25 10:00:00,496.1,496.1,494.21,494.43,184506.0,489.7788,489.7788,487.9129,488.1301,184506.0
2024-07-25 10:10:00,494.53,495.92,493.92,495.79,220324.0,488.2288,489.6011,487.6266,489.4728,220324.0
2024-07-25 10:20:00,495.76,496.93,495.34,496.85,124376.0,489.4432,490.5982,489.0285,490.5193,124376.0
2024-07-25 10:30:00,496.79,497.21,496.28,496.88,84164.0,490.46,490.8747,489.9565,490.5489,84164.0
2024-07-25 10:40:00,496.83,497.84,496.52,497.84,90164.0,490.4995,491.4967,490.1935,491.4967,90164.0
2024-07-25 10:50:00,497.85,498.86,497.78,498.85,96298.0,491.5065,492.5037,491.4374,492.4938,96298.0
2024-07-25 11:00:00,498.89,498.89,498.22,498.61,88279.0,492.5333,492.5333,491.8718,492.2568,88279.0
2024-07-25 11:10:00,498.6,500.53,498.54,499.84,92963.0,492.247,494.1524,492.1877,493.4712,92963.0
2024-07-25 11:20:00,499.8,499.87,499.0,499.26,81910.0,493.4317,493.5008,492.6419,492.8986,81910.0
2024-07-25 11:30:00,499.21,499.46,498.71,499.44,64344.0,492.8492,493.096,492.3556,493.0763,64344.0
2024-07-25 11:40:00,499.42,499.42,498.5,498.89,50172.0,493.0565,493.0565,492.1482,492.5333,50172.0
2024-07-25 11:50:00,498.95,499.97,498.94,499.96,48594.0,492.5925,493.5995,492.5826,493.5896,48594.0
2024-07-25 12:00:00,499.91,500.46,499.35,499.93,85174.0,493.5403,494.0833,492.9874,493.56,85174.0
2024-07-25 12:10:00,499.96,501.5,499.91,501.4,73963.0,493.5896,495.11,493.5403,495.0113,73963.0
2024-07-25 12:20:00,501.41,502.12,501.21,501.98,93629.0,495.0212,495.7221,494.8237,495.5839,93629.0
2024-07-25 12:30:00,501.91,502.1,501.44,501.97,62870.0,495.5148,495.7024,495.0508,495.574,62870.0
2024-07-25 12:40:00,501.94,502.36,501.4,501.67,45129.0,495.5444,495.9591,495.0113,495.2779,45129.0
2024-07-25 12:50:00,501.65,502.04,501.34,501.86,41650.0,495.2581,495.6431,494.9521,495.4654,41650.0
2024-07-25 13:00:00,501.94,502.93,501.75,502.91,49499.0,495.5444,496.5218,495.3568,496.5021,49499.0
2024-07-25 13:10:00,502.9,503.14,501.23,501.35,205469.0,496.4922,496.7291,494.8435,494.9619,205469.0
2024-07-25 13:20:00,501.42,501.6,500.46,500.6,64309.0,495.031,495.2087,494.0833,494.2215,64309.0
2024-07-25 13:30:00,500.68,500.79,500.26,500.75,65594.0,494.3005,494.4091,493.8858,494.3696,65594.0
2024-07-25 13:40:00,500.73,500.95,500.11,500.44,36491.0,494.3498,494.567,493.7377,494.0635,36491.0
2024-07-25 13:50:00,500.36,500.75,500.07,500.55,52181.0,493.9845,494.3696,493.6982,494.1721,52181.0
2024-07-25 14:00:00,500.55,500.55,499.27,499.3,69768.0,494.1721,494.1721,492.9084,492.9381,69768.0
2024-07-25 14:10:00,499.33,499.57,499.08,499.35,42810.0,492.9677,493.2046,492.7209,492.9874,42810.0
2024-07-25 14:20:00,499.32,499.34,498.62,499.01,56152.0,492.9578,492.9775,492.2667,492.6517,56152.0
2024-07-25 14:30:00,498.99,499.48,498.7,498.98,27699.0,492.632,493.1158,492.3457,492.6221,27699.0
2024-07-25 14:40:00,498.95,498.99,497.15,497.17,133319.0,492.5925,492.632,490.8154,490.8352,133319.0
2024-07-25 14:50:00,497.21,497.56,496.8,497.04,66141.0,490.8747,491.2202,490.4699,490.7068,66141.0
2024-07-25 15:00:00,497.08,497.78,497.03,497.33,43725.0,490.7463,491.4374,490.697,490.9932,43725.0
2024-07-25 15:10:00,497.31,497.84,497.04,497.8,64328.0,490.9734,491.4967,490.7068,491.4572,64328.0
2024-07-25 15:20:00,497.8,499.6,497.6,499.17,72125.0,491.4572,493.2342,491.2597,492.8097,72125.0
2024-07-25 15:30:00,499.17,499.32,497.47,497.68,100498.0,492.8097,492.9578,491.1314,491.3387,100498.0
2024-07-25 15:40:00,497.66,497.83,496.33,497.27,69008.0,491.3189,491.4868,490.0059,490.9339,69008.0
2024-07-25 15:50:00,497.27,497.28,494.55,494.76,211620.0,490.9339,490.9438,488.2486,488.4559,211620.0
2024-07-26 09:30:00,498.36,499.03,497.67,498.99,218504.0,492.01,492.6715,491.3288,492.632,218504.0
2024-07-26 09:40:00,498.99,499.2,498.1,498.37,80453.0,492.632,492.8393,491.7533,492.0199,80453.0
2024-07-26 09:50:00,498.47,499.06,498.25,498.93,54231.0,492.1186,492.7011,491.9014,492.5728,54231.0
2024-07-26 10:00:00,498.82,499.9,498.22,498.29,126348.0,492.4642,493.5304,491.8718,491.9409,126348.0
2024-07-26 10:10:00,498.34,499.25,498.34,498.65,109896.0,491.9903,492.8887,491.9903,492.2963,109896.0
2024-07-26 10:20:00,498.71,500.54,498.71,499.63,51679.0,492.3556,494.1623,492.3556,493.2638,51679.0
2024-07-26 10:30:00,499.65,499.75,497.85,498.16,104953.0,493.2836,493.3823,491.5065,491.8126,104953.0
2024-07-26 10:40:00,498.11,499.14,498.1,498.63,42145.0,491.7632,492.7801,491.7533,492.2766,42145.0
2024-07-26 10:50:00,498.46,499.45,498.34,499.43,26120.0,492.1088,493.0861,491.9903,493.0664,26120.0
2024-07-26 11:00:00,499.35,499.91,499.3,499.58,44167.0,492.9874,493.5403,492.9381,493.2145,44167.0
2024-07-26 11:10:00,499.63,499.7,498.86,499.02,47921.0,493.2638,493.333,492.5037,492.6616,47921.0
2024-07-26 11:20:00,499.03,499.58,499.0,499.23,39102.0,492.6715,493.2145,492.6419,492.8689,39102.0
2024-07-26 11:30:00,499.23,499.73,498.94,499.69,38180.0,492.8689,493.3626,492.5826,493.3231,38180.0
2024-07-26 11:40:00,499.72,500.35,499.56,500.34,38628.0,493.3527,493.9747,493.1947,493.9648,38628.0
2024-07-26 11:50:00,500.41,500.83,500.22,500.72,61840.0,494.0339,494.4486,493.8463,494.34,61840.0
2024-07-26 12:00:00,500.79,501.72,500.7,501.71,53647.0,494.4091,495.3272,494.3202,495.3173,53647.0
2024-07-26 12:10:00,501.7,501.8,500.92,501.14,52527.0,495.3075,495.4062,494.5374,494.7546,52527.0
2024-07-26 12:20:00,501.06,501.69,500.99,501.43,26105.0,494.6756,495.2976,494.6065,495.0409,26105.0
2024-07-26 12:30:00,501.44,501.79,501.19,501.6,23484.0,495.0508,495.3963,494.804,495.2087,23484.0
2024-07-26 12:40:00,501.61,502.28,501.57,501.97,23681.0,495.2186,495.8801,495.1791,495.574,23681.0
2024-07-26 12:50:00,501.98,502.6,501.97,502.46,38258.0,495.5839,496.196,495.574,496.0578,38258.0
2024-07-26 13:00:00,502.52,502.6,502.03,502.03,38017.0,496.117,496.196,495.6333,495.6333,38017.0
2024-07-26 13:10:00,502.1,502.49,502.09,502.42,18644.0,495.7024,496.0874,495.6925,496.0183,18644.0
2024-07-26 13:20:00,502.35,502.89,502.31,502.83,42892.0,495.9492,496.4823,495.9097,496.4231,42892.0
2024-07-26 13:30:00,502.75,502.83,500.05,500.24,76215.0,496.3441,496.4231,493.6785,493.8661,76215.0
2024-07-26 13:40:00,500.25,501.15,499.99,500.48,60050.0,493.8759,494.7645,493.6193,494.103,60050.0
2024-07-26 13:50:00,500.51,500.94,500.18,500.79,68599.0,494.1326,494.5572,493.8068,494.4091,68599.0
2024-07-26 14:00:00,500.8,501.17,500.62,501.07,120448.0,494.4189,494.7842,494.2412,494.6855,120448.0
2024-07-26 14:10:00,501.09,501.31,500.44,500.44,22840.0,494.7052,494.9224,494.0635,494.0635,22840.0
2024-07-26 14:20:00,500.48,500.91,500.36,500.5,13081.0,494.103,494.5275,493.9845,494.1228,13081.0
2024-07-26 14:30:00,500.36,500.79,500.23,500.6,17670.0,493.9845,494.4091,493.8562,494.2215,17670.0
2024-07-26 14:40:00,500.73,500.73,499.41,500.22,38205.0,494.3498,494.3498,493.0466,493.8463,38205.0
2024-07-26 14:50:00,500.28,500.28,499.5,499.67,14453.0,493.9056,493.9056,493.1355,493.3033,14453.0
2024-07-26 15:00:00,499.56,499.8,499.1,499.79,39886.0,493.1947,493.4317,492.7406,493.4218,39886.0
2024-07-26 15:10:00,499.75,500.21,499.44,499.81,31084.0,493.3823,493.8365,493.0763,493.4416,31084.0
2024-07-26 15:20:00,499.78,500.94,499.69,500.61,55732.0,493.4119,494.5572,493.3231,494.2314,55732.0
2024-07-26 15:30:00,500.62,500.62,498.98,499.48,50281.0,494.2412,494.2412,492.6221,493.1158,50281.0
2024-07-26 15:40:00,499.51,500.6,499.45,500.34,62630.0,493.1454,494.2215,493.0861,493.9648,62630.0
2024-07-26 15:50:00,500.45,500.7,498.8,500.37,288459.0,494.0734,494.3202,492.4444,493.9944,288459.0
2024-07-29 09:30:00,501.82,502.02,500.68,501.52,283337.0,495.4259,495.6234,494.3005,495.1298,283337.0
2024-07-29 09:40:00,501.53,502.23,501.24,501.66,68097.0,495.1396,495.8307,494.8533,495.268,68097.0
2024-07-29 09:50:00,501.75,502.33,501.1,502.31,56443.0,495.3568,495.9294,494.7151,495.9097,56443.0
2024-07-29 10:00:00,502.37,502.77,501.9,501.9,61137.0,495.9689,496.3638,495.5049,495.5049,61137.0
2024-07-29 10:10:00,501.99,501.99,500.85,501.33,64250.0,495.5938,495.5938,494.4683,494.9422,64250.0
2024-07-29 10:20:00,501.29,502.03,501.11,501.26,90790.0,494.9027,495.6333,494.725,494.8731,90790.0
2024-07-29 10:30:00,501.3,501.35,500.4,500.96,80629.0,494.9126,494.9619,494.024,494.5769,80629.0
2024-07-29 10:40:00,501.01,501.49,500.48,500.5,51517.0,494.6263,495.1001,494.103,494.1228,51517.0
2024-07-29 10:50:00,500.47,500.71,500.21,500.25,74773.0,494.0931,494.3301,493.8365,493.8759,74773.0
2024-07-29 11:00:00,500.28,500.31,499.71,499.81,74739.0,493.9056,493.9352,493.3428,493.4416,74739.0
2024-07-29 11:10:00,499.82,499.97,499.37,499.54,48186.0,493.4514,493.5995,493.0072,493.175,48186.0
2024-07-29 11:20:00,499.5,500.18,499.47,500.1,33125.0,493.1355,493.8068,493.1059,493.7279,33125.0
2024-07-29 11:30:00,500.09,500.09,498.77,499.47,49613.0,493.718,493.718,492.4148,493.1059,49613.0
2024-07-29 11:40:00,499.4,500.94,499.4,500.88,36341.0,493.0368,494.5572,493.0368,494.4979,36341.0
2024-07-29 11:50:00,500.99,501.6,500.83,501.43,26745.0,494.6065,495.2087,494.4486,495.0409,26745.0
2024-07-29 12:00:00,501.47,502.15,501.45,501.98,32196.0,495.0804,495.7517,495.0607,495.5839,32196.0
2024-07-29 12:10:00,501.94,502.49,501.88,502.43,23294.0,495.5444,496.0874,495.4852,496.0282,23294.0
2024-07-29 12:20:00,502.4,502.44,501.72,501.79,28143.0,495.9986,496.038,495.3272,495.3963,28143.0
2024-07-29 12:30:00,501.86,502.26,501.75,502.09,25162.0,495.4654,495.8603,495.3568,495.6925,25162.0
2024-07-29 12:40:00,502.11,502.39,501.93,502.19,41324.0,495.7122,495.9887,495.5345,495.7912,41324.0
2024-07-29 12:50:00,502.25,502.41,501.72,501.96,30492.0,495.8505,496.0084,495.3272,495.5642,30492.0
2024-07-29 13:00:00,501.99,502.2,501.88,502.16,22642.0,495.5938,495.8011,495.4852,495.7616,22642.0
2024-07-29 13:10:00,502.11,502.74,501.9,502.27,29260.0,495.7122,496.3342,495.5049,495.8702,29260.0
2024-07-29 13:20:00,502.2,502.21,501.15,501.15,28749.0,495.8011,495.811,494.7645,494.7645,28749.0
2024-07-29 13:30:00,501.15,501.61,500.94,501.58,43879.0,494.7645,495.2186,494.5572,495.189,43879.0
2024-07-29 13:40:00,501.58,501.73,501.31,501.37,17173.0,495.189,495.3371,494.9224,494.9817,17173.0
2024-07-29 13:50:00,501.37,501.54,501.19,501.29,15517.0,494.9817,495.1495,494.804,494.9027,15517.0
2024-07-29 14:00:00,501.29,501.31,500.8,500.94,36680.0,494.9027,494.9224,494.4189,494.5572,36680.0
2024-07-29 14:10:00,501.01,501.13,500.5,500.99,39434.0,494.6263,494.7447,494.1228,494.6065,39434.0
2024-07-29 14:20:00,500.91,501.16,500.78,500.85,20803.0,494.5275,494.7744,494.3992,494.4683,20803.0
2024-07-29 14:30:00,500.83,500.85,500.4,500.4,15443.0,494.4486,494.4683,494.024,494.024,15443.0
2024-07-29 14:40:00,500.41,501.02,500.41,500.63,17777.0,494.0339,494.6361,494.0339,494.2511,17777.0
2024-07-29 14:50:00,500.66,501.07,500.41,501.0,42808.0,494.2807,494.6855,494.0339,494.6164,42808.0
2024-07-29 15:00:00,501.0,501.46,500.73,501.0,55141.0,494.6164,495.0705,494.3498,494.6164,55141.0
2024-07-29 15:10:00,501.09,501.33,500.89,501.08,58775.0,494.7052,494.9422,494.5078,494.6954,58775.0
2024-07-29 15:20:00,501.12,501.44,500.97,501.29,38694.0,494.7349,495.0508,494.5868,494.9027,38694.0
2024-07-29 15:30:00,501.33,501.7,501.15,501.67,54697.0,494.9422,495.3075,494.7645,495.2779,54697.0
2024-07-29 15:40:00,501.68,501.85,501.45,501.59,65428.0,495.2877,495.4556,495.0607,495.1989,65428.0
2024-07-29 15:50:00,501.59,501.79,500.43,500.63,183143.0,495.1989,495.3963,494.0537,494.2511,183143.0
2024-07-30 09:30:00,502.05,502.56,501.74,502.46,167096.0,495.653,496.1565,495.347,496.0578,167096.0
2024-07-30 09:40:00,502.52,503.01,501.99,502.16,74654.0,496.117,496.6008,495.5938,495.7616,74654.0
2024-07-30 09:50:00,502.09,502.2,501.58,502.01,53126.0,495.6925,495.8011,495.189,495.6135,53126.0
2024-07-30 10:00:00,502.05,502.19,500.81,501.59,63728.0,495.653,495.7912,494.4288,495.1989,63728.0
2024-07-30 10:10:00,501.56,501.71,500.93,501.18,74230.0,495.1693,495.3173,494.5473,494.7941,74230.0
2024-07-30 10:20:00,501.28,501.3,500.7,500.82,34077.0,494.8928,494.9126,494.3202,494.4387,34077.0
2024-07-30 10:30:00,500.69,500.91,499.84,500.38,51883.0,494.3103,494.5275,493.4712,494.0043,51883.0
2024-07-30 10:40:00,500.37,500.76,500.02,500.33,36673.0,493.9944,494.3794,493.6489,493.9549,36673.0
2024-07-30 10:50:00,500.48,500.72,499.68,499.81,39399.0,494.103,494.34,493.3132,493.4416,39399.0
2024-07-30 11:00:00,499.79,499.94,497.39,497.87,137208.0,493.4218,493.5699,491.0524,491.5263,137208.0
2024-07-30 11:10:00,497.73,498.51,497.65,498.51,83950.0,491.3881,492.1581,491.3091,492.1581,83950.0
2024-07-30 11:20:00,498.51,498.67,498.2,498.23,40189.0,492.1581,492.3161,491.8521,491.8817,40189.0
2024-07-30 11:30:00,498.25,498.47,497.26,497.3,59409.0,491.9014,492.1186,490.924,490.9635,59409.0
2024-07-30 11:40:00,497.31,497.4,496.83,496.97,35490.0,490.9734,491.0623,490.4995,490.6377,35490.0
2024-07-30 11:50:00,496.95,497.08,496.74,496.77,28576.0,490.618,490.7463,490.4107,490.4403,28576.0
2024-07-30 12:00:00,496.91,497.31,496.53,497.28,30985.0,490.5785,490.9734,490.2033,490.9438,30985.0
2024-07-30 12:10:00,497.38,497.42,496.71,497.06,45215.0,491.0425,491.082,490.3811,490.7266,45215.0
2024-07-30 12:20:00,497.03,497.06,496.37,497.06,32562.0,490.697,490.7266,490.0454,490.7266,32562.0
2024-07-30 12:30:00,496.99,497.3,496.54,497.2,39092.0,490.6575,490.9635,490.2132,490.8648,39092.0
2024-07-30 12:40:00,497.3,497.33,496.6,496.62,32378.0,490.9635,490.9932,490.2725,490.2922,32378.0
2024-07-30 12:50:00,496.62,496.83,495.16,495.19,68434.0,490.2922,490.4995,488.8508,488.8804,68434.0
2024-07-30 13:00:00,495.28,496.06,494.91,496.06,48489.0,488.9693,489.7393,488.604,489.7393,48489.0
2024-07-30 13:10:00,496.07,496.52,495.83,496.39,30698.0,489.7492,490.1935,489.5123,490.0651,30698.0
2024-07-30 13:20:00,496.5,496.85,496.19,496.62,41087.0,490.1737,490.5193,489.8677,490.2922,41087.0
2024-07-30 13:30:00,496.69,497.58,496.46,497.4,50347.0,490.3613,491.24,490.1342,491.0623,50347.0
2024-07-30 13:40:00,497.38,497.62,497.06,497.62,47001.0,491.0425,491.2795,490.7266,491.2795,47001.0
2024-07-30 13:50:00,497.61,497.63,497.21,497.49,19937.0,491.2696,491.2893,490.8747,491.1511,19937.0
2024-07-30 14:00:00,497.62,497.8,497.26,497.74,19999.0,491.2795,491.4572,490.924,491.3979,19999.0
2024-07-30 14:10:00,497.81,498.51,497.73,498.46,19331.0,491.467,492.1581,491.3881,492.1088,19331.0
2024-07-30 14:20:00,498.42,498.68,497.76,498.02,119761.0,492.0693,492.326,491.4177,491.6744,119761.0
2024-07-30 14:30:00,498.01,498.32,497.79,498.23,34596.0,491.6645,491.9705,491.4473,491.8817,34596.0
2024-07-30 14:40:00,498.21,498.28,497.23,497.33,22443.0,491.8619,491.931,490.8944,490.9932,22443.0
2024-07-30 14:50:00,497.47,497.68,497.21,497.57,27635.0,491.1314,491.3387,490.8747,491.2301,27635.0
2024-07-30 15:00:00,497.51,497.57,497.0,497.32,50563.0,491.1709,491.2301,490.6674,490.9833,50563.0
2024-07-30 15:10:00,497.32,497.77,497.09,497.74,76817.0,490.9833,491.4275,490.7562,491.3979,76817.0
2024-07-30 15:20:00,497.82,498.06,497.58,497.83,49606.0,491.4769,491.7139,491.24,491.4868,49606.0
2024-07-30 15:30:00,497.77,497.91,497.49,497.55,89278.0,491.4275,491.5658,491.1511,491.2103,89278.0
2024-07-30 15:40:00,497.57,499.6,497.45,499.45,72079.0,491.2301,493.2342,491.1116,493.0861,72079.0
2024-07-30 15:50:00,499.34,499.54,497.82,498.05,283627.0,492.9775,493.175,491.4769,491.704,283627.0
2024-07-31 09:30:00,504.48,504.79,503.6,504.1,265162.0,498.052,498.3581,497.1833,497.6769,265162.0
2024-07-31 09:40:00,504.1,504.66,503.3,503.92,73077.0,497.6769,498.2298,496.8871,497.4992,73077.0
2024-07-31 09:50:00,503.92,504.43,503.73,504.31,44927.0,497.4992,498.0027,497.3116,497.8842,44927.0
2024-07-31 10:00:00,504.35,505.14,504.05,505.14,82850.0,497.9237,498.7036,497.6275,498.7036,82850.0
2024-07-31 10:10:00,505.15,505.95,505.01,505.91,65894.0,498.7135,499.5033,498.5753,499.4638,65894.0
2024-07-31 10:20:00,505.92,505.97,505.48,505.76,70479.0,499.4737,499.5231,499.0393,499.3157,70479.0
2024-07-31 10:30:00,505.8,506.65,505.78,506.56,55624.0,499.3552,500.1944,499.3355,500.1055,55624.0
2024-07-31 10:40:00,506.57,506.59,505.91,505.98,44478.0,500.1154,500.1352,499.4638,499.5329,44478.0
2024-07-31 10:50:00,505.98,506.09,505.13,505.97,38912.0,499.5329,499.6415,498.6938,499.5231,38912.0
2024-07-31 11:00:00,506.0,506.27,505.84,506.17,41468.0,499.5527,499.8192,499.3947,499.7205,41468.0
2024-07-31 11:10:00,506.18,506.41,505.93,506.4,34022.0,499.7304,499.9575,499.4836,499.9476,34022.0
2024-07-31 11:20:00,506.38,506.6,506.1,506.52,40972.0,499.9278,500.145,499.6514,500.0661,40972.0
2024-07-31 11:30:00,506.53,507.01,506.44,506.68,42480.0,500.0759,500.5498,499.9871,500.224,42480.0
2024-07-31 11:40:00,506.67,506.83,506.39,506.65,41666.0,500.2141,500.3721,499.9377,500.1944,41666.0
2024-07-31 11:50:00,506.5,506.53,505.74,506.03,30329.0,500.0463,500.0759,499.296,499.5823,30329.0
2024-07-31 12:00:00,506.08,506.46,505.88,506.09,46326.0,499.6317,500.0068,499.4342,499.6415,46326.0
2024-07-31 12:10:00,506.11,506.41,506.0,506.21,22340.0,499.6613,499.9575,499.5527,499.76,22340.0
2024-07-31 12:20:00,506.24,506.4,505.76,506.02,20966.0,499.7896,499.9476,499.3157,499.5724,20966.0
2024-07-31 12:30:00,505.93,506.19,505.77,505.92,22147.0,499.4836,499.7403,499.3256,499.4737,22147.0
2024-07-31 12:40:00,505.91,506.25,505.81,506.19,21485.0,499.4638,499.7995,499.3651,499.7403,21485.0
2024-07-31 12:50:00,506.19,506.31,505.57,505.62,30602.0,499.7403,499.8587,499.1282,499.1775,30602.0
2024-07-31 13:00:00,505.59,506.37,505.45,506.11,42364.0,499.1479,499.918,499.0097,499.6613,42364.0
2024-07-31 13:10:00,506.13,506.33,506.0,506.25,29031.0,499.681,499.8785,499.5527,499.7995,29031.0
2024-07-31 13:20:00,506.27,506.35,505.41,505.78,67387.0,499.8192,499.8982,498.9702,499.3355,67387.0
2024-07-31 13:30:00,505.76,505.76,504.68,504.95,71846.0,499.3157,499.3157,498.2495,498.5161,71846.0
2024-07-31 13:40:00,504.97,505.42,504.25,505.39,46176.0,498.5358,498.9801,497.825,498.9505,46176.0
2024-07-31 13:50:00,505.46,506.17,505.46,505.58,54805.0,499.0196,499.7205,499.0196,499.138,54805.0
2024-07-31 14:00:00,505.73,506.43,504.95,505.98,134982.0,499.2861,499.9772,498.5161,499.5329,134982.0
2024-07-31 14:10:00,505.91,506.6,505.88,506.55,48150.0,499.4638,500.145,499.4342,500.0957,48150.0
2024-07-31 14:20:00,506.55,506.62,506.25,506.36,43528.0,500.0957,500.1648,499.7995,499.9081,43528.0
2024-07-31 14:30:00,506.41,507.54,505.96,506.72,55304.0,499.9575,501.0731,499.5132,500.2635,55304.0
2024-07-31 14:40:00,506.95,508.49,506.67,508.49,81333.0,500.4906,502.011,500.2141,502.011,81333.0
2024-07-31 14:50:00,508.47,508.66,507.87,508.28,121910.0,501.9912,502.1788,501.3989,501.8036,121910.0
2024-07-31 15:00:00,508.31,508.58,507.5,507.5,44423.0,501.8332,502.0998,501.0336,501.0336,44423.0
2024-07-31 15:10:00,507.55,508.15,506.03,506.05,110681.0,501.0829,501.6753,499.5823,499.602,110681.0
2024-07-31 15:20:00,506.15,507.05,504.8,505.15,102331.0,499.7008,500.5893,498.368,498.7135,102331.0
2024-07-31 15:30:00,505.22,506.65,504.84,506.21,116728.0,498.7826,500.1944,498.4075,499.76,116728.0
2024-07-31 15:40:00,506.18,507.55,506.18,506.73,159562.0,499.7304,501.0829,499.7304,500.2734,159562.0
2024-07-31 15:50:00,506.68,507.28,505.28,505.89,685927.0,500.224,500.8164,498.8419,499.4441,685927.0
2024-08-01 09:30:00,507.84,508.8,507.69,508.72,292804.0,501.3692,502.317,501.2211,502.238,292804.0
2024-08-01 09:40:00,508.66,509.9,508.6,509.57,169505.0,502.1788,503.403,502.1196,503.0772,169505.0
2024-08-01 09:50:00,509.65,509.71,508.68,509.16,126630.0,503.1562,503.2154,502.1985,502.6724,126630.0
2024-08-01 10:00:00,509.15,509.43,507.35,507.44,195000.0,502.6625,502.939,500.8855,500.9743,195000.0
2024-08-01 10:10:00,507.45,508.03,506.59,506.81,87702.0,500.9842,501.5568,500.1352,500.3524,87702.0
2024-08-01 10:20:00,506.86,507.02,505.3,505.3,107574.0,500.4017,500.5597,498.8616,498.8616,107574.0
2024-08-01 10:30:00,505.31,505.68,504.27,504.76,144062.0,498.8715,499.2368,497.8447,498.3285,144062.0
2024-08-01 10:40:00,504.76,504.96,502.97,503.02,119217.0,498.3285,498.5259,496.5613,496.6107,119217.0
2024-08-01 10:50:00,503.2,503.97,503.03,503.12,80058.0,496.7884,497.5485,496.6205,496.7094,80058.0
2024-08-01 11:00:00,503.09,503.33,501.85,502.04,101790.0,496.6798,496.9167,495.4556,495.6431,101790.0
2024-08-01 11:10:00,502.03,502.85,501.94,502.58,78092.0,495.6333,496.4428,495.5444,496.1763,78092.0
2024-08-01 11:20:00,502.62,502.79,501.82,501.91,73674.0,496.2157,496.3836,495.4259,495.5148,73674.0
2024-08-01 11:30:00,501.93,502.32,501.29,501.36,121527.0,495.5345,495.9196,494.9027,494.9718,121527.0
2024-08-01 11:40:00,501.35,501.35,500.12,500.45,87612.0,494.9619,494.9619,493.7476,494.0734,87612.0
2024-08-01 11:50:00,500.41,501.29,500.36,500.6,94511.0,494.0339,494.9027,493.9845,494.2215,94511.0
2024-08-01 12:00:00,500.55,502.0,500.48,501.65,83771.0,494.1721,495.6036,494.103,495.2581,83771.0
2024-08-01 12:10:00,501.6,502.17,501.16,501.42,103153.0,495.2087,495.7715,494.7744,495.031,103153.0
2024-08-01 12:20:00,501.5,501.6,500.36,500.88,50647.0,495.11,495.2087,493.9845,494.4979,50647.0
2024-08-01 12:30:00,500.84,500.84,499.79,499.79,76519.0,494.4584,494.4584,493.4218,493.4218,76519.0
2024-08-01 12:40:00,499.79,500.04,499.23,499.93,65672.0,493.4218,493.6686,492.8689,493.56,65672.0
2024-08-01 12:50:00,499.87,500.14,499.2,499.78,52019.0,493.5008,493.7673,492.8393,493.4119,52019.0
2024-08-01 13:00:00,499.68,499.83,498.77,498.97,73342.0,493.3132,493.4613,492.4148,492.6123,73342.0
2024-08-01 13:10:00,498.97,499.06,498.34,498.36,85034.0,492.6123,492.7011,491.9903,492.01,85034.0
2024-08-01 13:20:00,498.35,498.72,497.96,498.38,71965.0,492.0002,492.3654,491.6151,492.0298,71965.0
2024-08-01 13:30:00,498.37,498.41,497.26,497.29,73514.0,492.0199,492.0594,490.924,490.9537,73514.0
2024-08-01 13:40:00,497.25,497.53,496.83,497.01,111485.0,490.9142,491.1906,490.4995,490.6772,111485.0
2024-08-01 13:50:00,496.94,498.64,496.69,498.64,85797.0,490.6081,492.2865,490.3613,492.2865,85797.0
2024-08-01 14:00:00,498.66,498.88,497.46,497.49,72633.0,492.3062,492.5234,491.1215,491.1511,72633.0
2024-08-01 14:10:00,497.5,497.64,496.48,496.59,95350.0,491.161,491.2992,490.154,490.2626,95350.0
2024-08-01 14:20:00,496.6,497.41,496.11,496.51,49136.0,490.2725,491.0721,489.7887,490.1836,49136.0
2024-08-01 14:30:00,496.5,496.67,496.05,496.58,81228.0,490.1737,490.3416,489.7295,490.2527,81228.0
2024-08-01 14:40:00,496.58,497.03,495.75,495.87,102087.0,490.2527,490.697,489.4333,489.5518,102087.0
2024-08-01 14:50:00,495.86,496.6,495.86,496.26,132221.0,489.5419,490.2725,489.5419,489.9368,132221.0
2024-08-01 15:00:00,496.19,496.79,496.0,496.54,104072.0,489.8677,490.46,489.6801,490.2132,104072.0
2024-08-01 15:10:00,496.63,497.26,496.41,497.13,73934.0,490.3021,490.924,490.0849,490.7957,73934.0
2024-08-01 15:20:00,497.19,497.81,496.73,497.62,84625.0,490.8549,491.467,490.4008,491.2795,84625.0
2024-08-01 15:30:00,497.71,498.51,497.54,498.46,110380.0,491.3683,492.1581,491.2005,492.1088,110380.0
2024-08-01 15:40:00,498.42,498.96,497.38,498.66,119773.0,492.0693,492.6024,491.0425,492.3062,119773.0
2024-08-01 15:50:00,498.68,499.47,497.64,499.13,463130.0,492.326,493.1059,491.2992,492.7702,463130.0
2024-08-02 09:30:00,492.41,492.89,490.79,492.89,514257.0,486.1358,486.6097,484.5365,486.6097,514257.0
2024-08-02 09:40:00,492.88,493.52,491.55,492.3,306713.0,486.5999,487.2317,485.2868,486.0272,306713.0
2024-08-02 09:50:00,492.3,492.93,490.66,490.93,335114.0,486.0272,486.6492,484.4081,484.6747,335114.0
2024-08-02 10:00:00,490.91,491.6,488.13,488.59,325147.0,484.655,485.3362,481.9104,482.3645,325147.0
2024-08-02 10:10:00,488.52,488.56,486.83,487.19,225644.0,482.2954,482.3349,480.6269,480.9824,225644.0
2024-08-02 10:20:00,487.21,488.01,486.72,487.55,147231.0,481.0021,481.7919,480.5183,481.3378,147231.0
2024-08-02 10:30:00,487.5,488.25,486.31,486.32,168498.0,481.2884,482.0288,480.1136,480.1234,168498.0
2024-08-02 10:40:00,486.37,488.17,486.18,488.17,147578.0,480.1728,481.9499,479.9852,481.9499,147578.0
2024-08-02 10:50:00,488.19,488.42,486.2,486.38,115033.0,481.9696,482.1967,480.005,480.1827,115033.0
2024-08-02 11:00:00,486.44,486.63,485.86,486.28,138061.0,480.2419,480.4295,479.6693,480.0839,138061.0
2024-08-02 11:10:00,486.25,487.13,486.08,486.25,142642.0,480.0543,480.9231,479.8865,480.0543,142642.0
2024-08-02 11:20:00,486.3,487.04,485.8,486.55,79850.0,480.1037,480.8343,479.6101,480.3505,79850.0
2024-08-02 11:30:00,486.56,488.3,486.4,487.77,119900.0,480.3604,482.0782,480.2024,481.555,119900.0
2024-08-02 11:40:00,487.73,489.31,487.71,488.78,114086.0,481.5155,483.0753,481.4957,482.5521,114086.0
2024-08-02 11:50:00,488.77,489.6,488.28,489.08,120877.0,482.5422,483.3616,482.0585,482.8483,120877.0
2024-08-02 12:00:00,489.14,489.7,488.65,488.88,135992.0,482.9075,483.4604,482.4237,482.6508,135992.0
2024-08-02 12:10:00,488.86,489.34,488.09,489.34,113565.0,482.6311,483.105,481.8709,483.105,113565.0
2024-08-02 12:20:00,489.3,490.02,489.16,489.61,141616.0,483.0655,483.7763,482.9273,483.3715,141616.0
2024-08-02 12:30:00,489.56,489.9,489.09,489.54,101575.0,483.3222,483.6578,482.8581,483.3024,101575.0
2024-08-02 12:40:00,489.48,490.32,489.1,489.19,78847.0,483.2432,484.0725,482.868,482.9569,78847.0
2024-08-02 12:50:00,489.21,489.21,487.64,488.29,160109.0,482.9766,482.9766,481.4266,482.0683,160109.0
2024-08-02 13:00:00,488.2,488.63,487.58,488.31,98038.0,481.9795,482.404,481.3674,482.0881,98038.0
2024-08-02 13:10:00,488.29,488.97,487.82,488.55,91019.0,482.0683,482.7397,481.6043,482.325,91019.0
2024-08-02 13:20:00,488.55,488.64,487.57,487.62,70527.0,482.325,482.4139,481.3575,481.4069,70527.0
2024-08-02 13:30:00,487.58,487.76,487.2,487.34,103948.0,481.3674,481.5451,480.9922,481.1304,103948.0
2024-08-02 13:40:00,487.27,487.62,486.87,487.0,62507.0,481.0613,481.4069,480.6664,480.7948,62507.0
2024-08-02 13:50:00,486.99,487.45,486.79,487.29,86886.0,480.7849,481.239,480.5874,481.0811,86886.0
2024-08-02 14:00:00,487.28,487.44,486.75,486.99,115093.0,481.0712,481.2292,480.548,480.7849,115093.0
2024-08-02 14:10:00,486.96,487.29,486.68,486.97,104698.0,480.7553,481.0811,480.4789,480.7652,104698.0
2024-08-02 14:20:00,486.89,488.61,486.89,488.55,134243.0,480.6862,482.3843,480.6862,482.325,134243.0
2024-08-02 14:30:00,488.67,489.31,487.97,488.22,124878.0,482.4435,483.0753,481.7524,481.9992,124878.0
2024-08-02 14:40:00,488.21,488.83,487.89,488.24,105748.0,481.9894,482.6015,481.6734,482.019,105748.0
2024-08-02 14:50:00,488.29,488.8,487.89,487.95,72660.0,482.0683,482.5718,481.6734,481.7327,72660.0
2024-08-02 15:00:00,487.93,488.69,487.68,488.3,95882.0,481.7129,482.4632,481.4661,482.0782,95882.0
2024-08-02 15:10:00,488.36,488.96,487.87,488.71,109046.0,482.1374,482.7298,481.6537,482.483,109046.0
2024-08-02 15:20:00,488.67,489.45,488.16,489.24,108514.0,482.4435,483.2136,481.94,483.0062,108514.0
2024-08-02 15:30:00,489.2,489.73,487.99,487.99,138709.0,482.9667,483.49,481.7722,481.7722,138709.0
2024-08-02 15:40:00,487.99,489.34,487.74,488.47,121159.0,481.7722,483.105,481.5253,482.246,121159.0
2024-08-02 15:50:00,488.47,489.99,487.59,489.86,325983.0,482.246,483.7467,481.3773,483.6183,325983.0
2024-08-05 09:30:00,470.17,474.15,468.89,473.94,1287674.0,464.1792,468.1085,462.9155,467.9012,1287674.0
2024-08-05 09:40:00,473.91,475.14,471.52,475.0,525098.0,467.8716,469.0859,465.512,468.9477,525098.0
2024-08-05 09:50:00,474.99,476.05,473.45,473.45,426273.0,468.9378,469.9843,467.4174,467.4174,426273.0
2024-08-05 10:00:00,473.61,478.7,473.61,475.54,561448.0,467.5754,472.6005,467.5754,469.4808,561448.0
2024-08-05 10:10:00,475.54,476.46,474.08,476.24,334063.0,469.4808,470.3891,468.0394,470.1719,334063.0
2024-08-05 10:20:00,476.21,476.35,472.91,472.97,396400.0,470.1423,470.2805,466.8843,466.9435,396400.0
2024-08-05 10:30:00,472.96,475.94,472.96,475.4,252673.0,466.9337,469.8757,466.9337,469.3426,252673.0
2024-08-05 10:40:00,475.18,475.58,474.21,474.65,241219.0,469.1254,469.5203,468.1677,468.6021,241219.0
2024-08-05 10:50:00,474.69,477.07,474.04,474.47,327376.0,468.6416,470.9913,467.9999,468.4244,327376.0
2024-08-05 11:00:00,474.56,477.83,473.6,477.27,316113.0,468.5133,471.7416,467.5655,471.1888,316113.0
2024-08-05 11:10:00,477.24,478.39,476.68,477.58,313030.0,471.1591,472.2945,470.6063,471.4948,313030.0
2024-08-05 11:20:00,477.53,478.71,477.37,477.59,226003.0,471.4454,472.6104,471.2875,471.5047,226003.0
2024-08-05 11:30:00,477.58,479.66,477.35,479.01,245081.0,471.4948,473.5483,471.2677,472.9066,245081.0
2024-08-05 11:40:00,478.83,479.11,477.6,477.8,203205.0,472.7289,473.0053,471.5145,471.712,203205.0
2024-08-05 11:50:00,477.74,478.53,477.09,478.26,150244.0,471.6528,472.4327,471.011,472.1661,150244.0
2024-08-05 12:00:00,478.2,479.2,477.59,479.1,129971.0,472.1069,473.0942,471.5047,472.9954,129971.0
2024-08-05 12:10:00,479.08,480.03,478.59,479.98,199325.0,472.9757,473.9136,472.4919,473.8642,199325.0
2024-08-05 12:20:00,479.98,481.18,479.44,481.18,184216.0,473.8642,475.0489,473.3311,475.0489,184216.0
2024-08-05 12:30:00,481.13,481.13,478.39,478.81,275382.0,474.9996,474.9996,472.2945,472.7091,275382.0
2024-08-05 12:40:00,478.74,479.42,477.73,477.93,135280.0,472.64,473.3114,471.6429,471.8403,135280.0
2024-08-05 12:50:00,477.97,478.01,476.46,476.88,142557.0,471.8798,471.9193,470.3891,470.8037,142557.0
2024-08-05 13:00:00,476.85,477.82,476.31,477.25,88960.0,470.7741,471.7317,470.241,471.169,88960.0
2024-08-05 13:10:00,477.26,478.08,476.84,477.87,156407.0,471.1789,471.9884,470.7642,471.7811,156407.0
2024-08-05 13:20:00,477.85,478.63,477.5,477.57,76445.0,471.7614,472.5314,471.4158,471.4849,76445.0
2024-08-05 13:30:00,477.65,478.25,477.41,477.99,122537.0,471.5639,472.1563,471.327,471.8996,122537.0
2024-08-05 13:40:00,477.97,478.68,477.43,477.55,102942.0,471.8798,472.5808,471.3467,471.4652,102942.0
2024-08-05 13:50:00,477.5,478.04,476.71,477.02,154041.0,471.4158,471.9489,470.6359,470.9419,154041.0
2024-08-05 14:00:00,477.02,477.11,475.9,476.62,175302.0,470.9419,471.0308,469.8362,470.547,175302.0
2024-08-05 14:10:00,476.44,476.86,475.8,476.56,114165.0,470.3693,470.784,469.7375,470.4878,114165.0
2024-08-05 14:20:00,476.64,477.1,476.21,476.92,85857.0,470.5668,471.0209,470.1423,470.8432,85857.0
2024-08-05 14:30:00,476.86,477.31,475.9,475.93,116756.0,470.784,471.2282,469.8362,469.8658,116756.0
2024-08-05 14:40:00,475.93,476.03,473.95,474.05,281638.0,469.8658,469.9646,467.9111,468.0098,281638.0
2024-08-05 14:50:00,474.18,475.36,473.85,473.95,105243.0,468.1381,469.3031,467.8123,467.9111,105243.0
2024-08-05 15:00:00,474.03,475.24,474.03,474.11,249001.0,467.99,469.1846,467.99,468.069,249001.0
2024-08-05 15:10:00,474.08,474.54,473.61,473.95,183649.0,468.0394,468.4935,467.5754,467.9111,183649.0
2024-08-05 15:20:00,473.93,474.85,473.82,474.56,170200.0,467.8913,468.7996,467.7827,468.5133,170200.0
2024-08-05 15:30:00,474.59,475.03,473.78,474.41,214304.0,468.5429,468.9773,467.7432,468.3652,214304.0
2024-08-05 15:40:00,474.42,474.68,473.25,473.53,217658.0,468.3751,468.6318,467.22,467.4964,217658.0
2024-08-05 15:50:00,473.54,475.81,473.22,475.47,775737.0,467.5063,469.7474,467.1904,469.4117,775737.0
2024-08-06 09:30:00,477.39,478.37,476.72,477.44,708295.0,471.3072,472.2747,470.6458,471.3566,708295.0
2024-08-06 09:40:00,477.56,477.84,475.94,477.58,272100.0,471.4751,471.7515,469.8757,471.4948,272100.0
2024-08-06 09:50:00,477.5,480.14,477.31,479.52,196138.0,471.4158,474.0222,471.2282,473.4101,196138.0
2024-08-06 10:00:00,479.58,481.49,478.98,481.41,218859.0,473.4693,475.355,472.877,475.276,218859.0
2024-08-06 10:10:00,481.41,481.52,480.21,481.14,191989.0,475.276,475.3846,474.0913,475.0094,191989.0
2024-08-06 10:20:00,481.22,481.83,480.51,480.53,318408.0,475.0884,475.6906,474.3875,474.4072,318408.0
2024-08-06 10:30:00,480.7,482.12,479.9,481.61,207545.0,474.575,475.977,473.7852,475.4735,207545.0
2024-08-06 10:40:00,481.61,483.91,481.42,483.53,444382.0,475.4735,477.7441,475.2859,477.369,444382.0
2024-08-06 10:50:00,483.48,483.58,482.36,482.9,125883.0,477.3196,477.4184,476.2139,476.747,125883.0
2024-08-06 11:00:00,482.85,483.25,482.6,482.95,90392.0,476.6977,477.0926,476.4508,476.7964,90392.0
2024-08-06 11:10:00,482.92,483.01,481.39,481.89,86762.0,476.7668,476.8556,475.2563,475.7499,86762.0
2024-08-06 11:20:00,481.79,482.0,480.08,480.12,80800.0,475.6512,475.8585,473.9629,474.0024,80800.0
2024-08-06 11:30:00,480.22,481.73,480.12,481.37,103608.0,474.1012,475.5919,474.0024,475.2365,103608.0
2024-08-06 11:40:00,481.4,482.61,481.01,482.6,95268.0,475.2661,476.4607,474.8811,476.4508,95268.0
2024-08-06 11:50:00,482.56,483.35,482.56,483.28,104613.0,476.4113,477.1913,476.4113,477.1222,104613.0
2024-08-06 12:00:00,483.32,483.75,483.07,483.36,69463.0,477.1617,477.5862,476.9148,477.2012,69463.0
2024-08-06 12:10:00,483.37,484.28,483.31,484.13,104575.0,477.211,478.1094,477.1518,477.9613,104575.0
2024-08-06 12:20:00,484.16,484.22,483.0,483.38,61056.0,477.991,478.0502,476.8457,477.2209,61056.0
2024-08-06 12:30:00,483.42,483.72,483.0,483.54,63308.0,477.2604,477.5566,476.8457,477.3789,63308.0
2024-08-06 12:40:00,483.58,484.02,483.48,483.62,70891.0,477.4184,477.8527,477.3196,477.4578,70891.0
2024-08-06 12:50:00,483.83,485.3,483.8,484.93,83251.0,477.6652,479.1164,477.6355,478.7511,83251.0
2024-08-06 13:00:00,484.96,485.38,484.7,485.0,65565.0,478.7808,479.1954,478.5241,478.8203,65565.0
2024-08-06 13:10:00,485.08,485.11,484.58,484.74,160129.0,478.8992,478.9289,478.4056,478.5636,160129.0
2024-08-06 13:20:00,484.77,485.14,484.41,485.09,86973.0,478.5932,478.9585,478.2378,478.9091,86973.0
2024-08-06 13:30:00,485.13,485.46,484.91,485.28,115490.0,478.9486,479.2744,478.7314,479.0967,115490.0
2024-08-06 13:40:00,485.3,485.37,484.48,485.13,51263.0,479.1164,479.1855,478.3069,478.9486,51263.0
2024-08-06 13:50:00,485.11,485.65,484.96,485.17,64405.0,478.9289,479.462,478.7808,478.9881,64405.0
2024-08-06 14:00:00,485.15,485.23,484.27,484.47,51114.0,478.9683,479.0473,478.0996,478.297,51114.0
2024-08-06 14:10:00,484.55,485.37,484.5,485.34,50394.0,478.376,479.1855,478.3266,479.1559,50394.0
2024-08-06 14:20:00,485.3,486.08,485.28,486.06,97383.0,479.1164,479.8865,479.0967,479.8668,97383.0
2024-08-06 14:30:00,485.96,486.73,485.71,486.48,79943.0,479.768,480.5282,479.5212,480.2814,79943.0
2024-08-06 14:40:00,486.46,486.86,486.15,486.59,57592.0,480.2617,480.6566,479.9556,480.39,57592.0
2024-08-06 14:50:00,486.62,486.83,484.77,484.77,90784.0,480.4196,480.6269,478.5932,478.5932,90784.0
2024-08-06 15:00:00,484.82,484.86,482.56,483.39,179794.0,478.6426,478.682,476.4113,477.2308,179794.0
2024-08-06 15:10:00,483.33,483.88,482.54,483.17,100866.0,477.1715,477.7145,476.3916,477.0136,100866.0
2024-08-06 15:20:00,483.22,484.9,482.97,484.02,97772.0,477.0629,478.7215,476.8161,477.8527,97772.0
2024-08-06 15:30:00,484.08,484.35,483.58,483.66,91893.0,477.912,478.1785,477.4184,477.4973,91893.0
2024-08-06 15:40:00,483.7,483.96,482.0,482.09,127516.0,477.5368,477.7935,475.8585,475.9473,127516.0
2024-08-06 15:50:00,482.04,482.71,479.72,479.92,429902.0,475.898,476.5594,473.6075,473.805,429902.0
2024-08-07 09:30:00,485.7,487.25,485.33,486.94,474158.0,479.5113,481.0416,479.1461,480.7355,474158.0
2024-08-07 09:40:00,486.72,487.39,486.28,487.24,197292.0,480.5183,481.1798,480.0839,481.0317,197292.0
2024-08-07 09:50:00,487.14,488.16,486.88,488.05,145444.0,480.933,481.94,480.6763,481.8314,145444.0
2024-08-07 10:00:00,488.02,488.55,486.89,487.99,162396.0,481.8018,482.325,480.6862,481.7722,162396.0
2024-08-07 10:10:00,488.06,488.23,485.93,486.17,134678.0,481.8413,482.0091,479.7384,479.9753,134678.0
2024-08-07 10:20:00,486.24,487.11,485.5,485.95,126065.0,480.0445,480.9034,479.3139,479.7582,126065.0
2024-08-07 10:30:00,485.93,486.57,485.71,485.88,78476.0,479.7384,480.3703,479.5212,479.689,78476.0
2024-08-07 10:40:00,486.02,488.02,485.89,487.71,95536.0,479.8273,481.8018,479.6989,481.4957,95536.0
2024-08-07 10:50:00,487.7,487.92,487.18,487.49,118510.0,481.4859,481.7031,480.9725,481.2785,118510.0
2024-08-07 11:00:00,487.56,488.12,487.06,487.79,59320.0,481.3476,481.9005,480.854,481.5747,59320.0
2024-08-07 11:10:00,487.87,487.9,486.19,486.48,77413.0,481.6537,481.6833,479.9951,480.2814,77413.0
2024-08-07 11:20:00,486.48,486.74,486.06,486.69,62975.0,480.2814,480.5381,479.8668,480.4887,62975.0
2024-08-07 11:30:00,486.71,487.02,486.52,486.7,46245.0,480.5085,480.8145,480.3209,480.4986,46245.0
2024-08-07 11:40:00,486.62,486.83,484.38,484.84,97430.0,480.4196,480.6269,478.2082,478.6623,97430.0
2024-08-07 11:50:00,484.8,485.51,484.7,485.25,53664.0,478.6228,479.3238,478.5241,479.0671,53664.0
2024-08-07 12:00:00,485.23,485.23,483.21,483.91,123558.0,479.0473,479.0473,477.0531,477.7441,123558.0
2024-08-07 12:10:00,483.85,484.7,483.8,484.35,48867.0,477.6849,478.5241,477.6355,478.1785,48867.0
2024-08-07 12:20:00,484.3,485.34,484.16,484.89,55495.0,478.1292,479.1559,477.991,478.7117,55495.0
2024-08-07 12:30:00,484.97,485.09,484.43,484.43,39592.0,478.7906,478.9091,478.2575,478.2575,39592.0
2024-08-07 12:40:00,484.45,484.8,482.96,482.98,65375.0,478.2773,478.6228,476.8063,476.826,65375.0
2024-08-07 12:50:00,483.0,483.04,482.17,482.52,65800.0,476.8457,476.8852,476.0263,476.3719,65800.0
2024-08-07 13:00:00,482.5,482.84,481.4,481.5,79252.0,476.3521,476.6878,475.2661,475.3649,79252.0
2024-08-07 13:10:00,481.47,481.69,480.0,480.46,73950.0,475.3352,475.5524,473.884,474.3381,73950.0
2024-08-07 13:20:00,480.53,482.16,480.53,481.19,87898.0,474.4072,476.0164,474.4072,475.0588,87898.0
2024-08-07 13:30:00,481.17,482.41,481.16,481.99,51419.0,475.0391,476.2633,475.0292,475.8486,51419.0
2024-08-07 13:40:00,482.01,482.2,479.94,479.94,56255.0,475.8684,476.0559,473.8247,473.8247,56255.0
2024-08-07 13:50:00,480.08,480.27,479.25,479.78,66266.0,473.9629,474.1505,473.1435,473.6668,66266.0
2024-08-07 14:00:00,479.73,479.89,478.69,478.84,94712.0,473.6174,473.7754,472.5907,472.7387,94712.0
2024-08-07 14:10:00,478.92,479.0,477.4,477.77,115101.0,472.8177,472.8967,471.3171,471.6824,115101.0
2024-08-07 14:20:00,477.9,479.0,477.72,478.52,75021.0,471.8107,472.8967,471.633,472.4228,75021.0
2024-08-07 14:30:00,478.49,478.52,477.39,477.86,55620.0,472.3932,472.4228,471.3072,471.7712,55620.0
2024-08-07 14:40:00,477.84,478.47,476.83,477.4,84107.0,471.7515,472.3735,470.7544,471.3171,84107.0
2024-08-07 14:50:00,477.43,477.85,476.96,477.34,79775.0,471.3467,471.7614,470.8827,471.2579,79775.0
2024-08-07 15:00:00,477.46,479.72,477.28,479.01,116348.0,471.3763,473.6075,471.1986,472.9066,116348.0
2024-08-07 15:10:00,479.14,479.49,478.46,479.18,79394.0,473.0349,473.3805,472.3636,473.0744,79394.0
2024-08-07 15:20:00,479.29,479.77,478.27,478.85,129081.0,473.183,473.6569,472.176,472.7486,129081.0
2024-08-07 15:30:00,478.81,479.51,478.25,478.86,125613.0,472.7091,473.4002,472.1563,472.7585,125613.0
2024-08-07 15:40:00,478.91,478.95,478.12,478.8,105311.0,472.8079,472.8473,472.0279,472.6993,105311.0
2024-08-07 15:50:00,478.83,478.91,476.11,476.64,270735.0,472.7289,472.8079,470.0435,470.5668,270735.0
2024-08-08 09:30:00,481.49,481.9,480.67,481.15,269371.0,475.355,475.7598,474.5454,475.0193,269371.0
2024-08-08 09:40:00,481.25,481.7,479.77,480.02,92635.0,475.118,475.5623,473.6569,473.9037,92635.0
2024-08-08 09:50:00,480.09,482.52,479.64,482.5,93580.0,473.9728,476.3719,473.5286,476.3521,93580.0
2024-08-08 10:00:00,482.45,483.79,482.18,483.43,83187.0,476.3027,477.6257,476.0362,477.2703,83187.0
2024-08-08 10:10:00,483.41,484.45,482.94,483.87,96094.0,477.2505,478.2773,476.7865,477.7047,96094.0
2024-08-08 10:20:00,483.93,485.2,483.37,485.05,70876.0,477.7639,479.0177,477.211,478.8696,70876.0
2024-08-08 10:30:00,485.14,485.48,484.61,485.12,62009.0,478.9585,479.2941,478.4352,478.9387,62009.0
2024-08-08 10:40:00,485.05,485.54,484.56,485.43,46450.0,478.8696,479.3534,478.3859,479.2448,46450.0
2024-08-08 10:50:00,485.51,485.64,484.98,485.44,34602.0,479.3238,479.4521,478.8005,479.2547,34602.0
2024-08-08 11:00:00,485.46,485.5,484.89,485.19,55884.0,479.2744,479.3139,478.7117,479.0078,55884.0
2024-08-08 11:10:00,485.23,485.27,483.78,483.99,89314.0,479.0473,479.0868,477.6158,477.8231,89314.0
2024-08-08 11:20:00,484.03,485.65,484.02,485.31,64783.0,477.8626,479.462,477.8527,479.1263,64783.0
2024-08-08 11:30:00,485.09,485.55,484.77,484.91,33191.0,478.9091,479.3632,478.5932,478.7314,33191.0
2024-08-08 11:40:00,484.92,484.95,484.19,484.32,37629.0,478.7413,478.7709,478.0206,478.1489,37629.0
2024-08-08 11:50:00,484.3,485.3,484.3,485.07,41467.0,478.1292,479.1164,478.1292,478.8894,41467.0
2024-08-08 12:00:00,484.92,486.16,484.89,486.03,26785.0,478.7413,479.9655,478.7117,479.8371,26785.0
2024-08-08 12:10:00,485.99,486.13,485.28,485.64,59398.0,479.7976,479.9359,479.0967,479.4521,59398.0
2024-08-08 12:20:00,485.7,486.07,485.55,485.62,32818.0,479.5113,479.8766,479.3632,479.4324,32818.0
2024-08-08 12:30:00,485.64,485.64,484.15,484.21,25554.0,479.4521,479.4521,477.9811,478.0403,25554.0
2024-08-08 12:40:00,484.3,485.15,484.02,485.15,36153.0,478.1292,478.9683,477.8527,478.9683,36153.0
2024-08-08 12:50:00,485.08,485.58,484.77,484.98,26970.0,478.8992,479.3929,478.5932,478.8005,26970.0
2024-08-08 13:00:00,485.2,485.27,484.09,485.02,72225.0,479.0177,479.0868,477.9219,478.84,72225.0
2024-08-08 13:10:00,485.1,486.22,484.99,486.22,27641.0,478.919,480.0247,478.8104,480.0247,27641.0
2024-08-08 13:20:00,486.2,487.04,486.09,487.03,47192.0,480.005,480.8343,479.8964,480.8244,47192.0
2024-08-08 13:30:00,487.1,487.45,486.87,487.25,39353.0,480.8935,481.239,480.6664,481.0416,39353.0
2024-08-08 13:40:00,487.25,487.42,487.1,487.29,39778.0,481.0416,481.2094,480.8935,481.0811,39778.0
2024-08-08 13:50:00,487.31,487.5,487.07,487.33,27796.0,481.1008,481.2884,480.8639,481.1206,27796.0
2024-08-08 14:00:00,487.24,488.0,487.1,487.71,26160.0,481.0317,481.782,480.8935,481.4957,26160.0
2024-08-08 14:10:00,487.68,488.25,487.63,488.15,32435.0,481.4661,482.0288,481.4167,481.9301,32435.0
2024-08-08 14:20:00,488.18,488.27,487.08,487.4,35421.0,481.9597,482.0486,480.8738,481.1897,35421.0
2024-08-08 14:30:00,487.46,487.88,487.22,487.22,53563.0,481.2489,481.6636,481.012,481.012,53563.0
2024-08-08 14:40:00,487.26,487.4,486.62,487.21,44029.0,481.0515,481.1897,480.4196,481.0021,44029.0
2024-08-08 14:50:00,487.27,487.57,487.03,487.2,43645.0,481.0613,481.3575,480.8244,480.9922,43645.0
2024-08-08 15:00:00,487.18,487.5,486.21,487.34,50086.0,480.9725,481.2884,480.0148,481.1304,50086.0
2024-08-08 15:10:00,487.34,487.75,487.0,487.12,53511.0,481.1304,481.5352,480.7948,480.9132,53511.0
2024-08-08 15:20:00,487.06,487.63,486.38,486.43,72059.0,480.854,481.4167,480.1827,480.232,72059.0
2024-08-08 15:30:00,486.38,486.56,485.45,486.08,81434.0,480.1827,480.3604,479.2645,479.8865,81434.0
2024-08-08 15:40:00,486.16,487.64,486.11,487.12,88494.0,479.9655,481.4266,479.9161,480.9132,88494.0
2024-08-08 15:50:00,487.12,488.02,486.38,487.69,300619.0,480.9132,481.8018,480.1827,481.476,300619.0
2024-08-09 09:30:00,486.93,488.07,486.61,487.82,233936.0,480.7257,481.8511,480.4097,481.6043,233936.0
2024-08-09 09:40:00,487.8,487.8,485.86,485.88,79801.0,481.5846,481.5846,479.6693,479.689,79801.0
2024-08-09 09:50:00,486.0,487.01,485.82,486.36,39135.0,479.8075,480.8046,479.6298,480.1629,39135.0
2024-08-09 10:00:00,486.32,487.65,486.03,487.39,49846.0,480.1234,481.4365,479.8371,481.1798,49846.0
2024-08-09 10:10:00,487.3,488.71,487.3,487.67,62670.0,481.091,482.483,481.091,481.4562,62670.0
2024-08-09 10:20:00,487.7,488.11,487.49,487.65,73316.0,481.4859,481.8906,481.2785,481.4365,73316.0
2024-08-09 10:30:00,487.72,487.72,486.6,487.13,48782.0,481.5056,481.5056,480.3999,480.9231,48782.0
2024-08-09 10:40:00,487.29,488.13,487.08,487.94,28600.0,481.0811,481.9104,480.8738,481.7228,28600.0
2024-08-09 10:50:00,487.98,489.04,487.85,488.47,56245.0,481.7623,482.8088,481.6339,482.246,56245.0
2024-08-09 11:00:00,488.48,489.48,488.48,488.89,52627.0,482.2559,483.2432,482.2559,482.6607,52627.0
2024-08-09 11:10:00,488.92,489.02,488.52,488.79,62653.0,482.6903,482.789,482.2954,482.562,62653.0
2024-08-09 11:20:00,488.79,488.93,487.88,487.92,30097.0,482.562,482.7002,481.6636,481.7031,30097.0
2024-08-09 11:30:00,487.94,488.49,487.78,488.04,51299.0,481.7228,482.2658,481.5648,481.8215,51299.0
2024-08-09 11:40:00,488.03,488.65,487.75,488.45,51250.0,481.8116,482.4237,481.5352,482.2263,51250.0
2024-08-09 11:50:00,488.51,488.75,487.21,487.36,64679.0,482.2855,482.5225,481.0021,481.1502,64679.0
2024-08-09 12:00:00,487.38,487.68,487.1,487.22,73380.0,481.1699,481.4661,480.8935,481.012,73380.0
2024-08-09 12:10:00,487.24,487.31,486.96,487.22,102787.0,481.0317,481.1008,480.7553,481.012,102787.0
2024-08-09 12:20:00,487.17,487.49,486.9,487.33,61182.0,480.9626,481.2785,480.696,481.1206,61182.0
2024-08-09 12:30:00,487.37,488.11,487.37,488.03,67521.0,481.1601,481.8906,481.1601,481.8116,67521.0
2024-08-09 12:40:00,488.04,488.23,487.63,488.23,27759.0,481.8215,482.0091,481.4167,482.0091,27759.0
2024-08-09 12:50:00,488.18,488.43,487.86,488.42,25587.0,481.9597,482.2066,481.6438,482.1967,25587.0
2024-08-09 13:00:00,488.42,488.84,488.28,488.84,34457.0,482.1967,482.6113,482.0585,482.6113,34457.0
2024-08-09 13:10:00,488.86,490.13,488.82,490.05,178085.0,482.6311,483.8849,482.5916,483.8059,178085.0
2024-08-09 13:20:00,490.11,490.88,489.83,490.86,41891.0,483.8651,484.6253,483.5887,484.6056,41891.0
2024-08-09 13:30:00,490.89,491.21,490.53,490.81,102518.0,484.6352,484.9511,484.2798,484.5562,102518.0
2024-08-09 13:40:00,490.83,490.88,490.03,490.14,158928.0,484.576,484.6253,483.7862,483.8948,158928.0
2024-08-09 13:50:00,490.15,490.26,489.25,489.45,43152.0,483.9046,484.0132,483.0161,483.2136,43152.0
2024-08-09 14:00:00,489.5,489.77,489.1,489.68,32346.0,483.2629,483.5295,482.868,483.4406,32346.0
2024-08-09 14:10:00,489.72,489.72,488.66,489.14,47093.0,483.4801,483.4801,482.4336,482.9075,47093.0
2024-08-09 14:20:00,489.16,489.17,488.62,488.92,35303.0,482.9273,482.9371,482.3941,482.6903,35303.0
2024-08-09 14:30:00,488.93,489.21,488.44,489.09,81956.0,482.7002,482.9766,482.2164,482.8581,81956.0
2024-08-09 14:40:00,489.13,489.61,489.05,489.4,74324.0,482.8976,483.3715,482.8187,483.1642,74324.0
2024-08-09 14:50:00,489.39,489.4,488.52,489.35,251763.0,483.1543,483.1642,482.2954,483.1148,251763.0
2024-08-09 15:00:00,489.31,489.55,488.81,489.43,88529.0,483.0753,483.3123,482.5817,483.1938,88529.0
2024-08-09 15:10:00,489.4,489.98,489.38,489.92,57663.0,483.1642,483.7368,483.1444,483.6776,57663.0
2024-08-09 15:20:00,489.88,489.89,489.07,489.59,104064.0,483.6381,483.648,482.8384,483.3518,104064.0
2024-08-09 15:30:00,489.57,490.19,489.56,489.57,68563.0,483.332,483.9441,483.3222,483.332,68563.0
2024-08-09 15:40:00,489.63,489.96,489.43,489.84,106107.0,483.3913,483.7171,483.1938,483.5986,106107.0
2024-08-09 15:50:00,489.83,490.22,488.99,489.77,515883.0,483.5887,483.9737,482.7594,483.5295,515883.0
2024-08-12 09:30:00,490.94,491.2,489.93,490.0,242834.0,484.6846,484.9413,483.6874,483.7565,242834.0
2024-08-12 09:40:00,490.03,490.19,488.21,488.4,58913.0,483.7862,483.9441,481.9894,482.1769,58913.0
2024-08-12 09:50:00,488.44,489.15,487.98,488.35,60622.0,482.2164,482.9174,481.7623,482.1276,60622.0
2024-08-12 10:00:00,488.43,490.21,488.2,490.21,99178.0,482.2066,483.9639,481.9795,483.9639,99178.0
2024-08-12 10:10:00,490.17,490.81,490.03,490.58,83623.0,483.9244,484.5562,483.7862,484.3292,83623.0
2024-08-12 10:20:00,490.6,491.37,490.53,490.81,86017.0,484.3489,485.1091,484.2798,484.5562,86017.0
2024-08-12 10:30:00,490.97,491.7,490.86,491.54,58843.0,484.7142,485.4349,484.6056,485.2769,58843.0
2024-08-12 10:40:00,491.63,491.88,491.22,491.84,52550.0,485.3658,485.6126,484.961,485.5731,52550.0
2024-08-12 10:50:00,491.78,491.97,491.47,491.9,36702.0,485.5139,485.7014,485.2078,485.6323,36702.0
2024-08-12 11:00:00,491.92,492.35,491.81,491.88,42340.0,485.6521,486.0766,485.5435,485.6126,42340.0
2024-08-12 11:10:00,492.04,492.28,491.66,491.82,47985.0,485.7706,486.0075,485.3954,485.5534,47985.0
2024-08-12 11:20:00,491.85,491.87,488.8,489.73,100552.0,485.583,485.6027,482.5718,483.49,100552.0
2024-08-12 11:30:00,489.54,489.81,489.09,489.71,58767.0,483.3024,483.569,482.8581,483.4702,58767.0
2024-08-12 11:40:00,489.62,490.2,489.28,490.15,28862.0,483.3814,483.954,483.0457,483.9046,28862.0
2024-08-12 11:50:00,490.13,491.63,490.13,491.51,51859.0,483.8849,485.3658,483.8849,485.2473,51859.0
2024-08-12 12:00:00,491.47,491.74,490.63,491.02,37205.0,485.2078,485.4744,484.3785,484.7636,37205.0
2024-08-12 12:10:00,491.0,491.11,490.59,490.71,26453.0,484.7438,484.8524,484.339,484.4575,26453.0
2024-08-12 12:20:00,490.75,491.06,490.55,490.85,33168.0,484.497,484.803,484.2995,484.5957,33168.0
2024-08-12 12:30:00,490.78,491.15,490.49,491.09,24908.0,484.5266,484.8919,484.2403,484.8327,24908.0
2024-08-12 12:40:00,491.06,491.24,490.57,491.11,19900.0,484.803,484.9807,484.3193,484.8524,19900.0
2024-08-12 12:50:00,490.92,491.03,489.69,489.7,29067.0,484.6648,484.7734,483.4505,483.4604,29067.0
2024-08-12 13:00:00,489.56,489.76,489.09,489.71,42243.0,483.3222,483.5196,482.8581,483.4702,42243.0
2024-08-12 13:10:00,489.74,490.5,489.5,490.5,37146.0,483.4999,484.2502,483.2629,484.2502,37146.0
2024-08-12 13:20:00,490.4,490.92,489.75,490.22,31634.0,484.1515,484.6648,483.5097,483.9737,31634.0
2024-08-12 13:30:00,490.28,490.62,489.97,490.31,37646.0,484.033,484.3686,483.7269,484.0626,37646.0
2024-08-12 13:40:00,490.3,490.36,489.56,489.56,21737.0,484.0527,484.112,483.3222,483.3222,21737.0
2024-08-12 13:50:00,489.36,489.44,488.74,489.36,38121.0,483.1247,483.2037,482.5126,483.1247,38121.0
2024-08-12 14:00:00,489.3,489.7,489.09,489.18,34453.0,483.0655,483.4604,482.8581,482.947,34453.0
2024-08-12 14:10:00,489.37,489.8,489.27,489.47,31282.0,483.1346,483.5591,483.0359,483.2333,31282.0
2024-08-12 14:20:00,489.48,489.96,489.41,489.52,31635.0,483.2432,483.7171,483.1741,483.2827,31635.0
2024-08-12 14:30:00,489.42,489.91,489.29,489.8,37344.0,483.1839,483.6677,483.0556,483.5591,37344.0
2024-08-12 14:40:00,489.78,489.9,489.57,489.75,52517.0,483.5394,483.6578,483.332,483.5097,52517.0
2024-08-12 14:50:00,489.7,490.07,489.7,490.06,53574.0,483.4604,483.8257,483.4604,483.8158,53574.0
2024-08-12 15:00:00,490.01,490.03,489.38,489.55,45106.0,483.7664,483.7862,483.1444,483.3123,45106.0
2024-08-12 15:10:00,489.6,489.97,489.27,489.64,34494.0,483.3616,483.7269,483.0359,483.4011,34494.0
2024-08-12 15:20:00,489.61,489.8,489.4,489.51,43895.0,483.3715,483.5591,483.1642,483.2728,43895.0
2024-08-12 15:30:00,489.57,489.84,488.99,489.22,42279.0,483.332,483.5986,482.7594,482.9865,42279.0
2024-08-12 15:40:00,489.24,489.3,488.88,489.03,53874.0,483.0062,483.0655,482.6508,482.7989,53874.0
2024-08-12 15:50:00,489.06,490.12,488.7,490.07,334419.0,482.8285,483.875,482.4731,483.8257,334419.0
2024-08-13 09:30:00,493.14,494.13,492.96,493.67,170366.0,486.8565,487.8339,486.6788,487.3798,170366.0
2024-08-13 09:40:00,493.84,494.65,493.59,494.46,57751.0,487.5476,488.3473,487.3008,488.1597,57751.0
2024-08-13 09:50:00,494.57,494.84,493.69,494.17,54833.0,488.2683,488.5349,487.3995,487.8734,54833.0
2024-08-13 10:00:00,494.23,494.36,493.47,493.64,46550.0,487.9327,488.061,487.1823,487.3502,46550.0
2024-08-13 10:10:00,493.7,494.05,493.16,493.43,70979.0,487.4094,487.7549,486.8763,487.1428,70979.0
2024-08-13 10:20:00,493.39,494.03,493.33,493.96,46648.0,487.1034,487.7352,487.0441,487.6661,46648.0
2024-08-13 10:30:00,493.9,493.9,492.92,493.85,31895.0,487.6069,487.6069,486.6393,487.5575,31895.0
2024-08-13 10:40:00,493.96,494.76,493.85,494.75,42187.0,487.6661,488.4559,487.5575,488.446,42187.0
2024-08-13 10:50:00,494.8,494.87,494.49,494.75,46054.0,488.4954,488.5645,488.1893,488.446,46054.0
2024-08-13 11:00:00,494.83,495.14,494.69,494.85,50226.0,488.525,488.8311,488.3868,488.5448,50226.0
2024-08-13 11:10:00,494.87,495.08,494.6,495.03,36837.0,488.5645,488.7718,488.2979,488.7225,36837.0
2024-08-13 11:20:00,495.03,495.32,495.01,495.15,42220.0,488.7225,489.0088,488.7027,488.8409,42220.0
2024-08-13 11:30:00,495.08,495.26,494.97,495.19,52945.0,488.7718,488.9495,488.6632,488.8804,52945.0
2024-08-13 11:40:00,495.21,495.52,495.06,495.5,33709.0,488.9002,489.2062,488.7521,489.1865,33709.0
2024-08-13 11:50:00,495.49,495.63,495.3,495.37,34286.0,489.1766,489.3148,488.989,489.0581,34286.0
2024-08-13 12:00:00,495.34,495.81,495.14,495.64,37117.0,489.0285,489.4925,488.8311,489.3247,37117.0
2024-08-13 12:10:00,495.67,496.17,495.53,496.14,42203.0,489.3543,489.8479,489.2161,489.8183,42203.0
2024-08-13 12:20:00,496.14,496.44,495.86,495.95,44542.0,489.8183,490.1145,489.5419,489.6307,44542.0
2024-08-13 12:30:00,496.0,496.27,495.68,496.26,24792.0,489.6801,489.9467,489.3642,489.9368,24792.0
2024-08-13 12:40:00,496.24,497.05,496.24,497.05,40390.0,489.917,490.7167,489.917,490.7167,40390.0
2024-08-13 12:50:00,497.07,497.33,497.01,497.2,38963.0,490.7365,490.9932,490.6772,490.8648,38963.0
2024-08-13 13:00:00,497.24,497.24,496.81,497.01,32897.0,490.9043,490.9043,490.4798,490.6772,32897.0
2024-08-13 13:10:00,497.01,497.16,496.88,497.13,40256.0,490.6772,490.8253,490.5489,490.7957,40256.0
2024-08-13 13:20:00,497.12,497.12,496.82,496.97,33179.0,490.7858,490.7858,490.4896,490.6377,33179.0
2024-08-13 13:30:00,497.0,497.23,496.69,496.97,42824.0,490.6674,490.8944,490.3613,490.6377,42824.0
2024-08-13 13:40:00,496.97,497.12,495.86,496.5,86833.0,490.6377,490.7858,489.5419,490.1737,86833.0
2024-08-13 13:50:00,496.52,497.02,496.34,496.98,36214.0,490.1935,490.6871,490.0158,490.6476,36214.0
2024-08-13 14:00:00,496.93,497.07,496.82,497.0,30338.0,490.5982,490.7365,490.4896,490.6674,30338.0
2024-08-13 14:10:00,496.99,497.21,496.6,496.78,74942.0,490.6575,490.8747,490.2725,490.4502,74942.0
2024-08-13 14:20:00,496.75,497.16,496.75,497.12,60920.0,490.4205,490.8253,490.4205,490.7858,60920.0
2024-08-13 14:30:00,497.1,497.6,497.04,497.54,35738.0,490.7661,491.2597,490.7068,491.2005,35738.0
2024-08-13 14:40:00,497.54,497.57,497.3,497.51,28442.0,491.2005,491.2301,490.9635,491.1709,28442.0
2024-08-13 14:50:00,497.49,497.64,497.39,497.58,44534.0,491.1511,491.2992,491.0524,491.24,44534.0
2024-08-13 15:00:00,497.58,497.84,497.23,497.32,63373.0,491.24,491.4967,490.8944,490.9833,63373.0
2024-08-13 15:10:00,497.33,497.42,497.0,497.14,87777.0,490.9932,491.082,490.6674,490.8056,87777.0
2024-08-13 15:20:00,497.12,497.46,496.87,497.41,54445.0,490.7858,491.1215,490.539,491.0721,54445.0
2024-08-13 15:30:00,497.38,497.49,497.16,497.33,50374.0,491.0425,491.1511,490.8253,490.9932,50374.0
2024-08-13 15:40:00,497.33,498.23,497.28,498.12,117031.0,490.9932,491.8817,490.9438,491.7731,117031.0
2024-08-13 15:50:00,498.03,498.38,497.28,498.17,218293.0,491.6842,492.0298,490.9438,491.8224,218293.0
2024-08-14 09:30:00,498.92,499.3,497.98,498.69,407645.0,492.5629,492.9381,491.6349,492.3358,407645.0
2024-08-14 09:40:00,498.71,498.76,497.71,498.08,50417.0,492.3556,492.4049,491.3683,491.7336,50417.0
2024-08-14 09:50:00,498.16,498.26,497.49,497.66,48595.0,491.8126,491.9113,491.1511,491.3189,48595.0
2024-08-14 10:00:00,497.64,497.91,497.38,497.75,51207.0,491.2992,491.5658,491.0425,491.4078,51207.0
2024-08-14 10:10:00,497.72,497.72,497.05,497.61,76899.0,491.3782,491.3782,490.7167,491.2696,76899.0
2024-08-14 10:20:00,497.73,498.12,497.51,497.99,49447.0,491.3881,491.7731,491.1709,491.6447,49447.0
2024-08-14 10:30:00,497.99,498.08,496.47,497.17,65200.0,491.6447,491.7336,490.1441,490.8352,65200.0
2024-08-14 10:40:00,497.2,498.03,497.17,497.99,94773.0,490.8648,491.6842,490.8352,491.6447,94773.0
2024-08-14 10:50:00,498.01,498.51,497.81,498.44,34703.0,491.6645,492.1581,491.467,492.089,34703.0
2024-08-14 11:00:00,498.59,498.86,498.34,498.48,37952.0,492.2371,492.5037,491.9903,492.1285,37952.0
2024-08-14 11:10:00,498.46,498.86,498.46,498.78,24776.0,492.1088,492.5037,492.1088,492.4247,24776.0
2024-08-14 11:20:00,498.82,499.19,498.75,499.19,25243.0,492.4642,492.8295,492.3951,492.8295,25243.0
2024-08-14 11:30:00,499.22,499.99,499.22,499.95,56474.0,492.8591,493.6193,492.8591,493.5798,56474.0
2024-08-14 11:40:00,499.99,500.02,499.51,499.84,40319.0,493.6193,493.6489,493.1454,493.4712,40319.0
2024-08-14 11:50:00,499.86,500.7,499.79,500.61,165334.0,493.4909,494.3202,493.4218,494.2314,165334.0
2024-08-14 12:00:00,500.55,500.85,500.44,500.56,34366.0,494.1721,494.4683,494.0635,494.182,34366.0
2024-08-14 12:10:00,500.37,500.72,499.71,499.78,110767.0,493.9944,494.34,493.3428,493.4119,110767.0
2024-08-14 12:20:00,499.81,500.0,498.39,498.72,43782.0,493.4416,493.6291,492.0396,492.3654,43782.0
2024-08-14 12:30:00,498.72,499.16,498.59,499.09,29428.0,492.3654,492.7998,492.2371,492.7307,29428.0
2024-08-14 12:40:00,499.13,499.25,497.97,498.29,30249.0,492.7702,492.8887,491.625,491.9409,30249.0
2024-08-14 12:50:00,498.45,499.19,498.45,499.14,22605.0,492.0989,492.8295,492.0989,492.7801,22605.0
2024-08-14 13:00:00,499.12,499.5,498.81,499.34,23629.0,492.7603,493.1355,492.4543,492.9775,23629.0
2024-08-14 13:10:00,499.24,499.32,498.58,499.25,24456.0,492.8788,492.9578,492.2272,492.8887,24456.0
2024-08-14 13:20:00,499.06,499.27,498.81,499.27,29325.0,492.7011,492.9084,492.4543,492.9084,29325.0
2024-08-14 13:30:00,499.24,499.6,499.1,499.24,54591.0,492.8788,493.2342,492.7406,492.8788,54591.0
2024-08-14 13:40:00,499.3,499.52,498.96,499.46,20481.0,492.9381,493.1552,492.6024,493.096,20481.0
2024-08-14 13:50:00,499.47,499.57,499.17,499.31,29179.0,493.1059,493.2046,492.8097,492.9479,29179.0
2024-08-14 14:00:00,499.27,499.27,498.71,499.06,22249.0,492.9084,492.9084,492.3556,492.7011,22249.0
2024-08-14 14:10:00,498.97,499.22,498.93,499.06,17295.0,492.6123,492.8591,492.5728,492.7011,17295.0
2024-08-14 14:20:00,498.97,499.43,498.97,499.37,25285.0,492.6123,493.0664,492.6123,493.0072,25285.0
2024-08-14 14:30:00,499.32,499.67,499.31,499.51,25607.0,492.9578,493.3033,492.9479,493.1454,25607.0
2024-08-14 14:40:00,499.59,499.7,499.46,499.55,40560.0,493.2244,493.333,493.096,493.1849,40560.0
2024-08-14 14:50:00,499.52,500.29,499.51,500.24,72495.0,493.1552,493.9154,493.1454,493.8661,72495.0
2024-08-14 15:00:00,500.21,500.24,499.89,499.92,66838.0,493.8365,493.8661,493.5205,493.5502,66838.0
2024-08-14 15:10:00,499.93,499.99,498.91,499.18,81738.0,493.56,493.6193,492.553,492.8196,81738.0
2024-08-14 15:20:00,499.18,499.38,499.01,499.16,57233.0,492.8196,493.017,492.6517,492.7998,57233.0
2024-08-14 15:30:00,499.17,499.29,498.87,499.25,59098.0,492.8097,492.9282,492.5135,492.8887,59098.0
2024-08-14 15:40:00,499.25,499.72,499.1,499.68,62169.0,492.8887,493.3527,492.7406,493.3132,62169.0
2024-08-14 15:50:00,499.71,500.59,499.39,499.76,256314.0,493.3428,494.2116,493.0269,493.3922,256314.0
2024-08-15 09:30:00,505.09,505.67,504.84,505.23,347085.0,498.6543,499.2269,498.4075,498.7925,347085.0
2024-08-15 09:40:00,505.37,505.42,504.55,505.23,172250.0,498.9307,498.9801,498.1212,498.7925,172250.0
2024-08-15 09:50:00,505.26,505.78,505.02,505.68,64535.0,498.8221,499.3355,498.5852,499.2368,64535.0
2024-08-15 10:00:00,505.69,506.06,504.69,504.7,80043.0,499.2466,499.6119,498.2594,498.2692,80043.0
2024-08-15 10:10:00,504.7,505.5,504.48,505.49,46132.0,498.2692,499.0591,498.052,499.0492,46132.0
2024-08-15 10:20:00,505.45,506.11,505.27,505.94,59916.0,499.0097,499.6613,498.832,499.4934,59916.0
2024-08-15 10:30:00,505.91,506.36,505.88,506.16,118247.0,499.4638,499.9081,499.4342,499.7106,118247.0
2024-08-15 10:40:00,506.15,506.66,506.08,506.27,54138.0,499.7008,500.2043,499.6317,499.8192,54138.0
2024-08-15 10:50:00,506.45,506.46,506.11,506.31,119991.0,499.9969,500.0068,499.6613,499.8587,119991.0
2024-08-15 11:00:00,506.37,506.8,506.25,506.65,57174.0,499.918,500.3425,499.7995,500.1944,57174.0
2024-08-15 11:10:00,506.69,507.24,506.68,507.06,37745.0,500.2339,500.7769,500.224,500.5992,37745.0
2024-08-15 11:20:00,507.06,507.19,506.78,506.78,52749.0,500.5992,500.7275,500.3227,500.3227,52749.0
2024-08-15 11:30:00,506.81,507.09,506.68,506.95,188124.0,500.3524,500.6288,500.224,500.4906,188124.0
2024-08-15 11:40:00,507.03,507.37,507.0,507.33,32335.0,500.5696,500.9052,500.5399,500.8657,32335.0
2024-08-15 11:50:00,507.3,507.47,507.02,507.02,30742.0,500.8361,501.004,500.5597,500.5597,30742.0
2024-08-15 12:00:00,507.03,507.46,507.01,507.33,34293.0,500.5696,500.9941,500.5498,500.8657,34293.0
2024-08-15 12:10:00,507.35,507.75,507.27,507.61,96896.0,500.8855,501.2804,500.8065,501.1422,96896.0
2024-08-15 12:20:00,507.71,507.96,507.65,507.86,27461.0,501.2409,501.4877,501.1817,501.389,27461.0
2024-08-15 12:30:00,507.9,507.9,507.53,507.53,47343.0,501.4285,501.4285,501.0632,501.0632,47343.0
2024-08-15 12:40:00,507.5,507.55,506.75,507.02,38251.0,501.0336,501.0829,500.2931,500.5597,38251.0
2024-08-15 12:50:00,507.02,507.32,506.94,507.29,19520.0,500.5597,500.8559,500.4807,500.8262,19520.0
2024-08-15 13:00:00,507.25,507.27,506.93,506.96,19409.0,500.7868,500.8065,500.4708,500.5004,19409.0
2024-08-15 13:10:00,506.95,507.27,506.91,507.16,23619.0,500.4906,500.8065,500.4511,500.6979,23619.0
2024-08-15 13:20:00,507.1,507.6,507.07,507.42,26428.0,500.6387,501.1323,500.609,500.9546,26428.0
2024-08-15 13:30:00,507.43,507.72,507.41,507.7,40821.0,500.9645,501.2508,500.9447,501.231,40821.0
2024-08-15 13:40:00,507.65,507.86,507.56,507.81,17018.0,501.1817,501.389,501.0928,501.3396,17018.0
2024-08-15 13:50:00,507.81,507.94,507.74,507.94,35264.0,501.3396,501.468,501.2705,501.468,35264.0
2024-08-15 14:00:00,507.88,508.19,507.83,508.11,136552.0,501.4087,501.7148,501.3594,501.6358,136552.0
2024-08-15 14:10:00,508.02,508.09,507.74,508.03,25756.0,501.5469,501.6161,501.2705,501.5568,25756.0
2024-08-15 14:20:00,508.03,508.19,507.86,508.09,50449.0,501.5568,501.7148,501.389,501.6161,50449.0
2024-08-15 14:30:00,508.1,508.22,507.98,508.12,33267.0,501.6259,501.7444,501.5075,501.6457,33267.0
2024-08-15 14:40:00,508.12,508.35,508.07,508.27,25830.0,501.6457,501.8727,501.5963,501.7938,25830.0
2024-08-15 14:50:00,508.24,508.24,507.93,508.2,27382.0,501.7641,501.7641,501.4581,501.7246,27382.0
2024-08-15 15:00:00,508.17,508.31,507.77,508.28,48884.0,501.695,501.8332,501.3001,501.8036,48884.0
2024-08-15 15:10:00,508.28,508.32,507.93,508.18,45756.0,501.8036,501.8431,501.4581,501.7049,45756.0
2024-08-15 15:20:00,508.25,508.42,508.09,508.33,78517.0,501.774,501.9418,501.6161,501.853,78517.0
2024-08-15 15:30:00,508.32,508.59,508.24,508.48,42400.0,501.8431,502.1097,501.7641,502.0011,42400.0
2024-08-15 15:40:00,508.46,508.54,507.87,507.94,59996.0,501.9813,502.0603,501.3989,501.468,59996.0
2024-08-15 15:50:00,507.94,508.39,507.29,508.34,332074.0,501.468,501.9122,500.8262,501.8629,332074.0
2024-08-16 09:30:00,506.84,507.41,506.65,507.23,245303.0,500.382,500.9447,500.1944,500.767,245303.0
2024-08-16 09:40:00,507.2,507.7,507.15,507.63,39446.0,500.7374,501.231,500.688,501.1619,39446.0
2024-08-16 09:50:00,507.48,507.87,507.4,507.59,48497.0,501.0138,501.3989,500.9348,501.1224,48497.0
2024-08-16 10:00:00,507.55,508.56,507.5,508.09,93398.0,501.0829,502.0801,501.0336,501.6161,93398.0
2024-08-16 10:10:00,508.02,508.69,507.99,508.64,38233.0,501.5469,502.2084,501.5173,502.159,38233.0
2024-08-16 10:20:00,508.66,508.81,508.11,508.19,47975.0,502.1788,502.3269,501.6358,501.7148,47975.0
2024-08-16 10:30:00,508.38,508.42,507.67,507.99,333037.0,501.9024,501.9418,501.2014,501.5173,333037.0
2024-08-16 10:40:00,508.08,508.08,507.03,507.14,68653.0,501.6062,501.6062,500.5696,500.6782,68653.0
2024-08-16 10:50:00,507.28,508.1,507.25,507.47,28749.0,500.8164,501.6259,500.7868,501.004,28749.0
2024-08-16 11:00:00,507.47,507.99,507.38,507.77,26482.0,501.004,501.5173,500.9151,501.3001,26482.0
2024-08-16 11:10:00,507.82,507.93,507.5,507.67,21010.0,501.3495,501.4581,501.0336,501.2014,21010.0
2024-08-16 11:20:00,507.74,508.04,507.35,507.97,36133.0,501.2705,501.5667,500.8855,501.4976,36133.0
2024-08-16 11:30:00,508.0,508.23,507.78,508.11,26489.0,501.5272,501.7543,501.31,501.6358,26489.0
2024-08-16 11:40:00,508.13,508.52,508.09,508.38,27435.0,501.6555,502.0406,501.6161,501.9024,27435.0
2024-08-16 11:50:00,508.37,508.73,508.17,508.59,49597.0,501.8925,502.2479,501.695,502.1097,49597.0
2024-08-16 12:00:00,508.56,508.75,508.41,508.71,90397.0,502.0801,502.2676,501.932,502.2282,90397.0
2024-08-16 12:10:00,508.71,509.32,508.71,509.23,157085.0,502.2282,502.8304,502.2282,502.7415,157085.0
2024-08-16 12:20:00,509.23,509.3,508.93,509.09,132477.0,502.7415,502.8106,502.4453,502.6033,132477.0
2024-08-16 12:30:00,509.1,509.44,508.97,509.38,41652.0,502.6132,502.9488,502.4848,502.8896,41652.0
2024-08-16 12:40:00,509.36,509.4,509.15,509.4,27456.0,502.8699,502.9094,502.6625,502.9094,27456.0
2024-08-16 12:50:00,509.4,510.11,509.35,509.9,44928.0,502.9094,503.6103,502.86,503.403,44928.0
2024-08-16 13:00:00,509.99,509.99,509.48,509.56,48370.0,503.4918,503.4918,502.9883,503.0673,48370.0
2024-08-16 13:10:00,509.61,509.79,509.48,509.79,21597.0,503.1167,503.2944,502.9883,503.2944,21597.0
2024-08-16 13:20:00,509.77,509.86,509.55,509.73,15488.0,503.2746,503.3635,503.0574,503.2352,15488.0
2024-08-16 13:30:00,509.75,509.87,509.7,509.86,108234.0,503.2549,503.3734,503.2055,503.3635,108234.0
2024-08-16 13:40:00,509.85,509.97,509.66,509.75,23102.0,503.3536,503.4721,503.166,503.2549,23102.0
2024-08-16 13:50:00,509.75,509.75,509.17,509.69,33785.0,503.2549,503.2549,502.6823,503.1957,33785.0
2024-08-16 14:00:00,509.68,509.69,509.1,509.11,51322.0,503.1858,503.1957,502.6132,502.6231,51322.0
2024-08-16 14:10:00,509.12,509.47,509.03,509.47,59980.0,502.6329,502.9785,502.5441,502.9785,59980.0
2024-08-16 14:20:00,509.5,509.5,509.17,509.42,23768.0,503.0081,503.0081,502.6823,502.9291,23768.0
2024-08-16 14:30:00,509.5,509.57,509.33,509.48,21462.0,503.0081,503.0772,502.8403,502.9883,21462.0
2024-08-16 14:40:00,509.46,509.53,509.15,509.31,17477.0,502.9686,503.0377,502.6625,502.8205,17477.0
2024-08-16 14:50:00,509.33,509.8,509.26,509.76,16435.0,502.8403,503.3043,502.7711,503.2648,16435.0
2024-08-16 15:00:00,509.69,509.81,509.51,509.53,41645.0,503.1957,503.3141,503.018,503.0377,41645.0
2024-08-16 15:10:00,509.58,509.61,509.4,509.53,20597.0,503.0871,503.1167,502.9094,503.0377,20597.0
2024-08-16 15:20:00,509.42,509.45,509.25,509.32,29222.0,502.9291,502.9587,502.7613,502.8304,29222.0
2024-08-16 15:30:00,509.22,509.59,509.19,509.45,33840.0,502.7317,503.0969,502.702,502.9587,33840.0
2024-08-16 15:40:00,509.45,509.53,508.78,508.89,76408.0,502.9587,503.0377,502.2973,502.4059,76408.0
2024-08-16 15:50:00,508.9,509.45,508.83,509.41,117775.0,502.4157,502.9587,502.3466,502.9192,117775.0
2024-08-19 09:30:00,509.86,510.49,509.67,510.02,267308.0,503.3635,503.9855,503.1759,503.5215,267308.0
2024-08-19 09:40:00,510.01,510.57,510.01,510.37,63904.0,503.5116,504.0645,503.5116,503.867,63904.0
2024-08-19 09:50:00,510.38,510.44,509.79,510.03,66198.0,503.8769,503.9361,503.2944,503.5313,66198.0
2024-08-19 10:00:00,510.08,510.65,509.74,510.54,71352.0,503.5807,504.1434,503.245,504.0348,71352.0
2024-08-19 10:10:00,510.55,510.65,509.06,509.17,63234.0,504.0447,504.1434,502.5737,502.6823,63234.0
2024-08-19 10:20:00,509.33,510.54,509.18,510.41,69343.0,502.8403,504.0348,502.6922,503.9065,69343.0
2024-08-19 10:30:00,510.41,510.76,510.35,510.6,107701.0,503.9065,504.252,503.8473,504.0941,107701.0
2024-08-19 10:40:00,510.57,511.0,510.45,510.85,36904.0,504.0645,504.489,503.946,504.3409,36904.0
2024-08-19 10:50:00,510.9,511.65,510.88,511.49,72469.0,504.3902,505.1307,504.3705,504.9727,72469.0
2024-08-19 11:00:00,511.51,511.71,511.41,511.64,65276.0,504.9925,505.1899,504.8937,505.1208,65276.0
2024-08-19 11:10:00,511.69,511.69,511.21,511.35,24476.0,505.1702,505.1702,504.6963,504.8345,24476.0
2024-08-19 11:20:00,511.39,511.62,511.22,511.44,34973.0,504.874,505.1011,504.7062,504.9234,34973.0
2024-08-19 11:30:00,511.46,511.79,511.37,511.45,32572.0,504.9431,505.2689,504.8543,504.9332,32572.0
2024-08-19 11:40:00,511.51,511.67,511.42,511.51,23837.0,504.9925,505.1504,504.9036,504.9925,23837.0
2024-08-19 11:50:00,511.6,511.89,510.89,511.16,39574.0,505.0813,505.3676,504.3804,504.6469,39574.0
2024-08-19 12:00:00,511.15,511.42,510.94,511.33,69567.0,504.6371,504.9036,504.4297,504.8148,69567.0
2024-08-19 12:10:00,511.44,511.6,511.3,511.57,32472.0,504.9234,505.0813,504.7851,505.0517,32472.0
2024-08-19 12:20:00,511.56,511.76,511.49,511.72,18327.0,505.0418,505.2393,504.9727,505.1998,18327.0
2024-08-19 12:30:00,511.66,511.79,511.49,511.75,13449.0,505.1406,505.2689,504.9727,505.2294,13449.0
2024-08-19 12:40:00,511.76,511.94,511.76,511.93,20602.0,505.2393,505.417,505.2393,505.4071,20602.0
2024-08-19 12:50:00,511.93,512.34,511.93,512.23,44956.0,505.4071,505.8119,505.4071,505.7033,44956.0
2024-08-19 13:00:00,512.18,512.33,512.11,512.3,42822.0,505.6539,505.802,505.5848,505.7724,42822.0
2024-08-19 13:10:00,512.28,512.28,511.88,512.11,36217.0,505.7527,505.7527,505.3578,505.5848,36217.0
2024-08-19 13:20:00,512.11,512.21,512.01,512.05,31980.0,505.5848,505.6836,505.4861,505.5256,31980.0
2024-08-19 13:30:00,512.07,512.18,511.84,512.12,24423.0,505.5453,505.6539,505.3183,505.5947,24423.0
2024-08-19 13:40:00,512.17,512.27,512.06,512.23,20645.0,505.6441,505.7428,505.5355,505.7033,20645.0
2024-08-19 13:50:00,512.24,512.45,512.15,512.43,20133.0,505.7132,505.9205,505.6243,505.9008,20133.0
2024-08-19 14:00:00,512.42,512.59,512.39,512.44,39497.0,505.8909,506.0587,505.8613,505.9106,39497.0
2024-08-19 14:10:00,512.45,512.46,512.33,512.43,35339.0,505.9205,505.9304,505.802,505.9008,35339.0
2024-08-19 14:20:00,512.43,512.61,512.27,512.56,24791.0,505.9008,506.0785,505.7428,506.0291,24791.0
2024-08-19 14:30:00,512.58,512.69,512.56,512.67,68446.0,506.0488,506.1574,506.0291,506.1377,68446.0
2024-08-19 14:40:00,512.66,513.3,512.66,513.2,55740.0,506.1278,506.7597,506.1278,506.6609,55740.0
2024-08-19 14:50:00,513.2,513.21,512.91,512.99,38373.0,506.6609,506.6708,506.3746,506.4536,38373.0
2024-08-19 15:00:00,512.96,512.97,512.68,512.87,60025.0,506.424,506.4339,506.1476,506.3351,60025.0
2024-08-19 15:10:00,512.87,513.0,512.77,512.99,75903.0,506.3351,506.4635,506.2364,506.4536,75903.0
2024-08-19 15:20:00,512.99,513.11,512.84,513.04,96179.0,506.4536,506.5721,506.3055,506.503,96179.0
2024-08-19 15:30:00,513.02,513.09,512.83,512.92,35949.0,506.4832,506.5523,506.2957,506.3845,35949.0
2024-08-19 15:40:00,512.93,513.13,512.88,512.94,68082.0,506.3944,506.5918,506.345,506.4043,68082.0
2024-08-19 15:50:00,512.96,514.32,512.96,514.31,259542.0,506.424,507.7667,506.424,507.7568,259542.0
2024-08-20 09:30:00,513.92,514.57,513.92,514.47,208868.0,507.3718,508.0135,507.3718,507.9148,208868.0
2024-08-20 09:40:00,514.44,514.93,514.43,514.85,67757.0,507.8851,508.3689,507.8753,508.2899,67757.0
2024-08-20 09:50:00,514.87,515.47,514.8,515.36,90891.0,508.3097,508.902,508.2406,508.7934,90891.0
2024-08-20 10:00:00,515.4,515.48,514.88,515.01,42681.0,508.8329,508.9119,508.3195,508.4479,42681.0
2024-08-20 10:10:00,515.01,515.01,513.67,513.82,53286.0,508.4479,508.4479,507.125,507.273,53286.0
2024-08-20 10:20:00,513.7,513.97,513.62,513.88,37581.0,507.1546,507.4211,507.0756,507.3323,37581.0
2024-08-20 10:30:00,513.85,513.98,513.04,513.06,61950.0,507.3027,507.431,506.503,506.5227,61950.0
2024-08-20 10:40:00,513.07,513.64,512.82,513.57,48661.0,506.5326,507.0953,506.2858,507.0262,48661.0
2024-08-20 10:50:00,513.48,513.72,513.11,513.22,39513.0,506.9374,507.1743,506.5721,506.6807,39513.0
2024-08-20 11:00:00,513.22,513.4,513.07,513.28,40923.0,506.6807,506.8584,506.5326,506.7399,40923.0
2024-08-20 11:10:00,513.29,513.3,513.01,513.23,358017.0,506.7498,506.7597,506.4734,506.6906,358017.0
2024-08-20 11:20:00,513.2,513.43,512.73,512.91,37737.0,506.6609,506.888,506.1969,506.3746,37737.0
2024-08-20 11:30:00,512.77,513.45,512.77,513.3,32621.0,506.2364,506.9078,506.2364,506.7597,32621.0
2024-08-20 11:40:00,513.26,513.42,512.75,512.87,35693.0,506.7202,506.8781,506.2167,506.3351,35693.0
2024-08-20 11:50:00,512.92,514.05,512.83,514.04,43191.0,506.3845,507.5001,506.2957,507.4902,43191.0
2024-08-20 12:00:00,514.05,514.17,513.74,513.99,41832.0,507.5001,507.6186,507.1941,507.4409,41832.0
2024-08-20 12:10:00,514.0,514.03,513.21,513.22,44286.0,507.4507,507.4804,506.6708,506.6807,44286.0
2024-08-20 12:20:00,513.2,513.45,513.14,513.4,58664.0,506.6609,506.9078,506.6017,506.8584,58664.0
2024-08-20 12:30:00,513.37,513.53,513.15,513.44,36060.0,506.8288,506.9867,506.6116,506.8979,36060.0
2024-08-20 12:40:00,513.41,513.48,513.22,513.47,15337.0,506.8683,506.9374,506.6807,506.9275,15337.0
2024-08-20 12:50:00,513.48,513.53,512.89,512.89,54211.0,506.9374,506.9867,506.3549,506.3549,54211.0
2024-08-20 13:00:00,512.87,513.06,512.25,513.06,104560.0,506.3351,506.5227,505.723,506.5227,104560.0
2024-08-20 13:10:00,513.07,513.07,512.72,512.92,27194.0,506.5326,506.5326,506.1871,506.3845,27194.0
2024-08-20 13:20:00,512.91,513.11,512.7,513.0,19030.0,506.3746,506.5721,506.1673,506.4635,19030.0
2024-08-20 13:30:00,512.98,513.02,512.61,512.88,27217.0,506.4437,506.4832,506.0785,506.345,27217.0
2024-08-20 13:40:00,512.86,513.25,512.86,513.23,22843.0,506.3253,506.7103,506.3253,506.6906,22843.0
2024-08-20 13:50:00,513.19,513.26,513.08,513.15,22396.0,506.6511,506.7202,506.5425,506.6116,22396.0
2024-08-20 14:00:00,513.08,513.64,513.06,513.55,34796.0,506.5425,507.0953,506.5227,507.0065,34796.0
2024-08-20 14:10:00,513.54,514.19,513.52,514.18,30929.0,506.9966,507.6383,506.9769,507.6285,30929.0
2024-08-20 14:20:00,514.15,514.43,514.06,514.13,25701.0,507.5988,507.8753,507.51,507.5791,25701.0
2024-08-20 14:30:00,514.13,514.22,514.03,514.13,21668.0,507.5791,507.6679,507.4804,507.5791,21668.0
2024-08-20 14:40:00,514.14,514.19,513.87,513.99,33836.0,507.589,507.6383,507.3224,507.4409,33836.0
2024-08-20 14:50:00,514.01,514.08,513.66,513.84,20184.0,507.4606,507.5297,507.1151,507.2928,20184.0
2024-08-20 15:00:00,513.85,513.98,513.73,513.77,39728.0,507.3027,507.431,507.1842,507.2237,39728.0
2024-08-20 15:10:00,513.78,513.85,513.48,513.68,36705.0,507.2336,507.3027,506.9374,507.1348,36705.0
2024-08-20 15:20:00,513.67,513.79,513.46,513.46,37887.0,507.125,507.2434,506.9176,506.9176,37887.0
2024-08-20 15:30:00,513.47,513.67,513.42,513.45,44586.0,506.9275,507.125,506.8781,506.9078,44586.0
2024-08-20 15:40:00,513.46,513.67,513.28,513.66,54449.0,506.9176,507.125,506.7399,507.1151,54449.0
2024-08-20 15:50:00,513.67,513.9,513.23,513.44,93588.0,507.125,507.352,506.6906,506.8979,93588.0
2024-08-21 09:30:00,514.47,514.69,514.16,514.67,138008.0,507.9148,508.132,507.6087,508.1122,138008.0
2024-08-21 09:40:00,514.73,514.94,514.33,514.64,46896.0,508.1714,508.3788,507.7765,508.0826,46896.0
2024-08-21 09:50:00,514.63,515.1,514.53,515.06,33608.0,508.0727,508.5367,507.974,508.4972,33608.0
2024-08-21 10:00:00,515.05,515.48,514.86,515.08,71679.0,508.4874,508.9119,508.2998,508.517,71679.0
2024-08-21 10:10:00,514.89,515.14,513.34,514.79,193095.0,508.3294,508.5762,506.7992,508.2307,193095.0
2024-08-21 10:20:00,514.94,515.1,514.65,514.88,45412.0,508.3788,508.5367,508.0925,508.3195,45412.0
2024-08-21 10:30:00,514.99,516.04,514.27,515.74,65650.0,508.4281,509.4648,507.7173,509.1686,65650.0
2024-08-21 10:40:00,515.92,516.66,515.26,515.3,46100.0,509.3463,510.0769,508.6947,508.7342,46100.0
2024-08-21 10:50:00,515.31,515.32,513.39,514.02,85973.0,508.7441,508.7539,506.8485,507.4705,85973.0
2024-08-21 11:00:00,513.86,514.5,513.36,514.29,53222.0,507.3125,507.9444,506.8189,507.7371,53222.0
2024-08-21 11:10:00,514.31,514.99,514.3,514.71,269092.0,507.7568,508.4281,507.7469,508.1517,269092.0
2024-08-21 11:20:00,514.78,514.88,514.54,514.68,25398.0,508.2208,508.3195,507.9839,508.1221,25398.0
2024-08-21 11:30:00,514.69,514.85,514.37,514.59,34317.0,508.132,508.2899,507.816,508.0332,34317.0
2024-08-21 11:40:00,514.63,514.78,513.95,513.95,43274.0,508.0727,508.2208,507.4014,507.4014,43274.0
2024-08-21 11:50:00,513.9,514.09,513.5,513.69,21415.0,507.352,507.5396,506.9571,507.1447,21415.0
2024-08-21 12:00:00,513.58,513.58,512.85,513.37,58354.0,507.0361,507.0361,506.3154,506.8288,58354.0
2024-08-21 12:10:00,513.4,513.87,513.34,513.85,33209.0,506.8584,507.3224,506.7992,507.3027,33209.0
2024-08-21 12:20:00,513.88,514.23,513.83,514.15,33321.0,507.3323,507.6778,507.2829,507.5988,33321.0
2024-08-21 12:30:00,514.15,514.52,514.1,514.45,33341.0,507.5988,507.9641,507.5495,507.895,33341.0
2024-08-21 12:40:00,514.46,514.68,514.36,514.61,25820.0,507.9049,508.1221,507.8062,508.053,25820.0
2024-08-21 12:50:00,514.62,514.96,514.46,514.85,15295.0,508.0628,508.3985,507.9049,508.2899,15295.0
2024-08-21 13:00:00,514.83,515.02,514.72,514.72,92816.0,508.2702,508.4578,508.1616,508.1616,92816.0
2024-08-21 13:10:00,514.7,514.89,514.69,514.76,19801.0,508.1418,508.3294,508.132,508.2011,19801.0
2024-08-21 13:20:00,514.75,514.84,514.68,514.71,13971.0,508.1912,508.28,508.1221,508.1517,13971.0
2024-08-21 13:30:00,514.75,514.97,514.68,514.91,25745.0,508.1912,508.4084,508.1221,508.3492,25745.0
2024-08-21 13:40:00,514.83,515.06,514.59,515.04,18368.0,508.2702,508.4972,508.0332,508.4775,18368.0
2024-08-21 13:50:00,515.01,515.19,514.99,515.06,16429.0,508.4479,508.6256,508.4281,508.4972,16429.0
2024-08-21 14:00:00,515.06,515.69,514.93,515.13,39779.0,508.4972,509.1192,508.3689,508.5663,39779.0
2024-08-21 14:10:00,515.22,515.42,515.08,515.38,20987.0,508.6552,508.8527,508.517,508.8132,20987.0
2024-08-21 14:20:00,515.31,515.86,515.24,515.86,18441.0,508.7441,509.287,508.6749,509.287,18441.0
2024-08-21 14:30:00,515.87,516.26,515.1,515.36,46925.0,509.2969,509.682,508.5367,508.7934,46925.0
2024-08-21 14:40:00,515.4,515.41,515.01,515.37,21355.0,508.8329,508.8428,508.4479,508.8033,21355.0
2024-08-21 14:50:00,515.29,515.63,515.29,515.4,22826.0,508.7243,509.06,508.7243,508.8329,22826.0
2024-08-21 15:00:00,515.44,515.51,514.46,514.69,45411.0,508.8724,508.9415,507.9049,508.132,45411.0
2024-08-21 15:10:00,514.72,514.96,514.56,514.63,62585.0,508.1616,508.3985,508.0036,508.0727,62585.0
2024-08-21 15:20:00,514.57,514.87,514.0,514.8,26262.0,508.0135,508.3097,507.4507,508.2406,26262.0
2024-08-21 15:30:00,514.78,514.8,514.51,514.8,75547.0,508.2208,508.2406,507.9542,508.2406,75547.0
2024-08-21 15:40:00,514.86,515.0,514.47,514.92,41677.0,508.2998,508.438,507.9148,508.359,41677.0
2024-08-21 15:50:00,514.95,515.63,514.89,515.32,121097.0,508.3886,509.06,508.3294,508.7539,121097.0
2024-08-22 09:30:00,517.05,517.56,516.89,517.23,151482.0,510.4619,510.9654,510.3039,510.6396,151482.0
2024-08-22 09:40:00,517.23,517.63,516.58,516.64,76988.0,510.6396,511.0345,509.9979,510.0571,76988.0
2024-08-22 09:50:00,516.62,517.37,516.19,516.85,44970.0,510.0374,510.7778,509.6128,510.2644,44970.0
2024-08-22 10:00:00,516.91,516.95,515.54,515.61,64441.0,510.3237,510.3632,508.9711,509.0402,64441.0
2024-08-22 10:10:00,515.63,515.72,515.2,515.44,66790.0,509.06,509.1488,508.6355,508.8724,66790.0
2024-08-22 10:20:00,515.44,516.0,515.26,515.74,60286.0,508.8724,509.4253,508.6947,509.1686,60286.0
2024-08-22 10:30:00,515.54,515.67,514.96,515.6,41966.0,508.9711,509.0995,508.3985,509.0304,41966.0
2024-08-22 10:40:00,515.62,515.71,514.84,514.97,31848.0,509.0501,509.139,508.28,508.4084,31848.0
2024-08-22 10:50:00,515.0,515.51,514.96,515.13,24604.0,508.438,508.9415,508.3985,508.5663,24604.0
2024-08-22 11:00:00,515.18,515.85,514.99,515.13,41429.0,508.6157,509.2772,508.4281,508.5663,41429.0
2024-08-22 11:10:00,515.12,515.24,514.31,514.32,35923.0,508.5565,508.6749,507.7568,507.7667,35923.0
2024-08-22 11:20:00,514.3,514.3,513.85,513.93,43262.0,507.7469,507.7469,507.3027,507.3816,43262.0
2024-08-22 11:30:00,513.9,514.03,513.4,513.4,39659.0,507.352,507.4804,506.8584,506.8584,39659.0
2024-08-22 11:40:00,513.36,513.61,512.09,512.09,73733.0,506.8189,507.0657,505.5651,505.5651,73733.0
2024-08-22 11:50:00,512.24,513.03,512.0,512.7,40172.0,505.7132,506.4931,505.4762,506.1673,40172.0
2024-08-22 12:00:00,512.68,513.38,512.62,513.28,31757.0,506.1476,506.8386,506.0883,506.7399,31757.0
2024-08-22 12:10:00,513.46,513.47,513.14,513.47,15794.0,506.9176,506.9275,506.6017,506.9275,15794.0
2024-08-22 12:20:00,513.61,514.61,513.61,514.44,51173.0,507.0657,508.053,507.0657,507.8851,51173.0
2024-08-22 12:30:00,514.45,514.74,514.36,514.52,29142.0,507.895,508.1813,507.8062,507.9641,29142.0
2024-08-22 12:40:00,514.56,514.75,513.9,513.94,21003.0,508.0036,508.1912,507.352,507.3915,21003.0
2024-08-22 12:50:00,514.02,514.03,512.19,512.43,47408.0,507.4705,507.4804,505.6638,505.9008,47408.0
2024-08-22 13:00:00,512.37,512.5,511.84,512.35,34475.0,505.8415,505.9699,505.3183,505.8218,34475.0
2024-08-22 13:10:00,512.42,513.22,512.3,512.74,25390.0,505.8909,506.6807,505.7724,506.2068,25390.0
2024-08-22 13:20:00,512.74,512.88,512.37,512.38,325849.0,506.2068,506.345,505.8415,505.8514,325849.0
2024-08-22 13:30:00,512.37,512.4,511.15,511.9,60919.0,505.8415,505.8711,504.6371,505.3775,60919.0
2024-08-22 13:40:00,511.87,511.98,511.02,511.07,46521.0,505.3479,505.4565,504.5087,504.5581,46521.0
2024-08-22 13:50:00,511.06,511.35,510.35,510.57,63185.0,504.5482,504.8345,503.8473,504.0645,63185.0
2024-08-22 14:00:00,510.58,511.13,510.31,511.12,33554.0,504.0743,504.6173,503.8078,504.6074,33554.0
2024-08-22 14:10:00,511.13,511.99,510.89,511.98,39877.0,504.6173,505.4664,504.3804,505.4565,39877.0
2024-08-22 14:20:00,512.0,512.02,511.45,512.0,15812.0,505.4762,505.496,504.9332,505.4762,15812.0
2024-08-22 14:30:00,511.88,512.0,511.63,511.73,22280.0,505.3578,505.4762,505.1109,505.2097,22280.0
2024-08-22 14:40:00,511.75,512.2,511.62,511.71,31785.0,505.2294,505.6737,505.1011,505.1899,31785.0
2024-08-22 14:50:00,511.78,511.78,511.0,511.08,41331.0,505.259,505.259,504.489,504.568,41331.0
2024-08-22 15:00:00,511.18,512.08,511.18,511.64,31495.0,504.6667,505.5552,504.6667,505.1208,31495.0
2024-08-22 15:10:00,511.7,511.92,511.34,511.48,39464.0,505.1801,505.3972,504.8246,504.9629,39464.0
2024-08-22 15:20:00,511.46,511.46,510.61,510.83,44722.0,504.9431,504.9431,504.1039,504.3211,44722.0
2024-08-22 15:30:00,510.92,511.21,510.52,510.81,47015.0,504.41,504.6963,504.0151,504.3014,47015.0
2024-08-22 15:40:00,510.8,511.27,510.47,511.2,34224.0,504.2915,504.7555,503.9657,504.6864,34224.0
2024-08-22 15:50:00,511.24,511.44,510.1,511.22,348134.0,504.7259,504.9234,503.6004,504.7062,348134.0
2024-08-23 09:30:00,514.28,514.38,513.67,514.32,136362.0,507.7272,507.8259,507.125,507.7667,136362.0
2024-08-23 09:40:00,514.34,514.51,513.97,514.39,79062.0,507.7864,507.9542,507.4211,507.8358,79062.0
2024-08-23 09:50:00,514.44,514.53,513.93,514.48,60012.0,507.8851,507.974,507.3816,507.9246,60012.0
2024-08-23 10:00:00,514.58,516.69,514.58,516.59,136124.0,508.0234,510.1065,508.0234,510.0077,136124.0
2024-08-23 10:10:00,516.69,517.55,515.35,515.82,120116.0,510.1065,510.9555,508.7835,509.2476,120116.0
2024-08-23 10:20:00,515.82,517.53,515.56,517.29,87433.0,509.2476,510.9358,508.9909,510.6988,87433.0
2024-08-23 10:30:00,517.24,517.3,515.8,516.0,90311.0,510.6495,510.7087,509.2278,509.4253,90311.0
2024-08-23 10:40:00,516.06,516.45,513.37,513.99,117632.0,509.4845,509.8695,506.8288,507.4409,117632.0
2024-08-23 10:50:00,513.94,515.31,513.18,515.2,100471.0,507.3915,508.7441,506.6412,508.6355,100471.0
2024-08-23 11:00:00,515.11,515.49,514.56,515.36,60029.0,508.5466,508.9218,508.0036,508.7934,60029.0
2024-08-23 11:10:00,515.49,516.9,514.34,516.56,55422.0,508.9218,510.3138,507.7864,509.9781,55422.0
2024-08-23 11:20:00,516.62,516.8,515.87,516.26,55121.0,510.0374,510.2151,509.2969,509.682,55121.0
2024-08-23 11:30:00,516.37,516.55,516.13,516.55,104042.0,509.7905,509.9683,509.5536,509.9683,104042.0
2024-08-23 11:40:00,516.54,516.99,515.0,515.68,50775.0,509.9584,510.4026,508.438,509.1093,50775.0
2024-08-23 11:50:00,515.57,515.6,514.69,514.74,122407.0,509.0007,509.0304,508.132,508.1813,122407.0
2024-08-23 12:00:00,514.75,514.75,513.33,514.13,53652.0,508.1912,508.1912,506.7893,507.5791,53652.0
2024-08-23 12:10:00,514.17,514.17,513.16,513.98,54912.0,507.6186,507.6186,506.6214,507.431,54912.0
2024-08-23 12:20:00,513.98,513.98,512.91,513.39,93015.0,507.431,507.431,506.3746,506.8485,93015.0
2024-08-23 12:30:00,513.38,514.24,513.32,513.78,82883.0,506.8386,507.6877,506.7794,507.2336,82883.0
2024-08-23 12:40:00,513.83,513.87,512.25,512.86,68528.0,507.2829,507.3224,505.723,506.3253,68528.0
2024-08-23 12:50:00,512.95,514.43,512.95,514.02,36239.0,506.4141,507.8753,506.4141,507.4705,36239.0
2024-08-23 13:00:00,513.91,514.31,513.75,514.01,34229.0,507.3619,507.7568,507.2039,507.4606,34229.0
2024-08-23 13:10:00,514.13,514.54,513.94,514.34,18773.0,507.5791,507.9839,507.3915,507.7864,18773.0
2024-08-23 13:20:00,514.38,515.08,514.33,514.94,34812.0,507.8259,508.517,507.7765,508.3788,34812.0
2024-08-23 13:30:00,514.97,515.25,514.89,515.22,96679.0,508.4084,508.6848,508.3294,508.6552,96679.0
2024-08-23 13:40:00,515.12,515.61,514.97,515.14,44639.0,508.5565,509.0402,508.4084,508.5762,44639.0
2024-08-23 13:50:00,515.21,515.3,514.86,515.04,33818.0,508.6453,508.7342,508.2998,508.4775,33818.0
2024-08-23 14:00:00,514.96,515.43,514.91,515.28,34122.0,508.3985,508.8625,508.3492,508.7144,34122.0
2024-08-23 14:10:00,515.37,515.61,515.18,515.51,18078.0,508.8033,509.0402,508.6157,508.9415,18078.0
2024-08-23 14:20:00,515.53,515.55,514.96,515.47,34825.0,508.9613,508.981,508.3985,508.902,34825.0
2024-08-23 14:30:00,515.43,515.54,515.18,515.41,24083.0,508.8625,508.9711,508.6157,508.8428,24083.0
2024-08-23 14:40:00,515.4,515.79,515.39,515.64,32809.0,508.8329,509.2179,508.823,509.0699,32809.0
2024-08-23 14:50:00,515.57,515.76,515.06,515.42,18889.0,509.0007,509.1883,508.4972,508.8527,18889.0
2024-08-23 15:00:00,515.32,515.5,514.87,515.5,36641.0,508.7539,508.9316,508.3097,508.9316,36641.0
2024-08-23 15:10:00,515.5,516.34,515.5,516.22,69137.0,508.9316,509.7609,508.9316,509.6425,69137.0
2024-08-23 15:20:00,516.25,516.78,516.12,516.77,46232.0,509.6721,510.1953,509.5437,510.1855,46232.0
2024-08-23 15:30:00,516.68,516.8,515.94,516.11,77908.0,510.0966,510.2151,509.366,509.5339,77908.0
2024-08-23 15:40:00,516.1,516.37,515.35,516.26,132544.0,509.524,509.7905,508.7835,509.682,132544.0
2024-08-23 15:50:00,516.37,517.17,515.94,516.63,230703.0,509.7905,510.5804,509.366,510.0472,230703.0
2024-08-26 09:30:00,517.64,518.29,517.45,518.03,243789.0,511.0444,511.6861,510.8568,511.4294,243789.0
2024-08-26 09:40:00,517.94,518.01,517.43,517.58,89705.0,511.3405,511.4097,510.837,510.9851,89705.0
2024-08-26 09:50:00,517.64,517.78,517.21,517.49,55071.0,511.0444,511.1826,510.6198,510.8963,55071.0
2024-08-26 10:00:00,517.51,517.63,516.66,516.72,90284.0,510.916,511.0345,510.0769,510.1361,90284.0
2024-08-26 10:10:00,516.77,516.85,516.1,516.26,88828.0,510.1855,510.2644,509.524,509.682,88828.0
2024-08-26 10:20:00,516.33,516.74,516.29,516.44,44227.0,509.7511,510.1558,509.7116,509.8597,44227.0
2024-08-26 10:30:00,516.41,516.47,514.88,515.04,55091.0,509.83,509.8893,508.3195,508.4775,55091.0
2024-08-26 10:40:00,515.01,515.65,514.93,515.35,61138.0,508.4479,509.0797,508.3689,508.7835,61138.0
2024-08-26 10:50:00,515.32,515.85,515.24,515.76,28481.0,508.7539,509.2772,508.6749,509.1883,28481.0
2024-08-26 11:00:00,515.72,515.89,515.26,515.39,30398.0,509.1488,509.3167,508.6947,508.823,30398.0
2024-08-26 11:10:00,515.44,515.76,515.17,515.48,41820.0,508.8724,509.1883,508.6058,508.9119,41820.0
2024-08-26 11:20:00,515.47,515.73,515.14,515.33,61936.0,508.902,509.1587,508.5762,508.7638,61936.0
2024-08-26 11:30:00,515.23,515.35,514.94,515.15,85679.0,508.6651,508.7835,508.3788,508.5861,85679.0
2024-08-26 11:40:00,515.12,515.59,514.62,515.21,32108.0,508.5565,509.0205,508.0628,508.6453,32108.0
2024-08-26 11:50:00,515.2,515.27,514.51,514.72,57038.0,508.6355,508.7046,507.9542,508.1616,57038.0
2024-08-26 12:00:00,514.68,514.86,514.46,514.65,23039.0,508.1221,508.2998,507.9049,508.0925,23039.0
2024-08-26 12:10:00,514.69,515.14,514.57,515.04,39553.0,508.132,508.5762,508.0135,508.4775,39553.0
2024-08-26 12:20:00,515.1,515.84,515.07,515.79,68137.0,508.5367,509.2673,508.5071,509.2179,68137.0
2024-08-26 12:30:00,515.81,516.06,515.75,515.95,25072.0,509.2377,509.4845,509.1784,509.3759,25072.0
2024-08-26 12:40:00,515.95,516.18,515.85,516.08,121571.0,509.3759,509.603,509.2772,509.5042,121571.0
2024-08-26 12:50:00,516.07,516.22,515.85,516.07,22891.0,509.4944,509.6425,509.2772,509.4944,22891.0
2024-08-26 13:00:00,516.07,516.25,515.64,515.83,42036.0,509.4944,509.6721,509.0699,509.2574,42036.0
2024-08-26 13:10:00,515.84,515.97,515.5,515.51,29068.0,509.2673,509.3956,508.9316,508.9415,29068.0
2024-08-26 13:20:00,515.56,516.0,515.51,515.54,24828.0,508.9909,509.4253,508.9415,508.9711,24828.0
2024-08-26 13:30:00,515.54,515.67,514.54,514.65,28901.0,508.9711,509.0995,507.9839,508.0925,28901.0
2024-08-26 13:40:00,514.73,514.92,513.99,514.22,40886.0,508.1714,508.359,507.4409,507.6679,40886.0
2024-08-26 13:50:00,514.17,514.34,513.99,514.23,36571.0,507.6186,507.7864,507.4409,507.6778,36571.0
2024-08-26 14:00:00,514.25,514.53,513.87,514.07,28764.0,507.6976,507.974,507.3224,507.5199,28764.0
2024-08-26 14:10:00,514.07,514.47,513.92,514.44,43342.0,507.5199,507.9148,507.3718,507.8851,43342.0
2024-08-26 14:20:00,514.46,514.99,514.46,514.93,36192.0,507.9049,508.4281,507.9049,508.3689,36192.0
2024-08-26 14:30:00,514.9,515.4,514.73,515.25,53537.0,508.3393,508.8329,508.1714,508.6848,53537.0
2024-08-26 14:40:00,515.23,515.54,515.22,515.25,23594.0,508.6651,508.9711,508.6552,508.6848,23594.0
2024-08-26 14:50:00,515.24,515.5,515.02,515.48,29559.0,508.6749,508.9316,508.4578,508.9119,29559.0
2024-08-26 15:00:00,515.42,515.53,514.98,515.14,34620.0,508.8527,508.9613,508.4183,508.5762,34620.0
2024-08-26 15:10:00,515.18,515.45,515.08,515.26,35695.0,508.6157,508.8823,508.517,508.6947,35695.0
2024-08-26 15:20:00,515.3,515.46,515.11,515.11,30123.0,508.7342,508.8921,508.5466,508.5466,30123.0
2024-08-26 15:30:00,514.99,515.25,514.91,515.0,41130.0,508.4281,508.6848,508.3492,508.438,41130.0
2024-08-26 15:40:00,514.93,515.25,514.71,514.74,43704.0,508.3689,508.6848,508.1517,508.1813,43704.0
2024-08-26 15:50:00,514.74,515.47,514.56,515.38,178323.0,508.1813,508.902,508.0036,508.8132,178323.0
2024-08-27 09:30:00,514.18,514.36,513.38,513.41,197343.0,507.6285,507.8062,506.8386,506.8683,197343.0
2024-08-27 09:40:00,513.45,514.2,513.16,514.03,75314.0,506.9078,507.6482,506.6214,507.4804,75314.0
2024-08-27 09:50:00,513.97,514.9,513.97,514.52,50588.0,507.4211,508.3393,507.4211,507.9641,50588.0
2024-08-27 10:00:00,514.74,514.93,514.35,514.72,87566.0,508.1813,508.3689,507.7963,508.1616,87566.0
2024-08-27 10:10:00,514.77,515.06,514.5,514.79,47675.0,508.2109,508.4972,507.9444,508.2307,47675.0
2024-08-27 10:20:00,514.83,515.72,514.64,515.71,40792.0,508.2702,509.1488,508.0826,509.139,40792.0
2024-08-27 10:30:00,515.58,516.05,515.53,515.87,72241.0,509.0106,509.4746,508.9613,509.2969,72241.0
2024-08-27 10:40:00,515.88,516.02,515.67,515.94,39138.0,509.3068,509.445,509.0995,509.366,39138.0
2024-08-27 10:50:00,515.91,516.25,515.65,516.2,56858.0,509.3364,509.6721,509.0797,509.6227,56858.0
2024-08-27 11:00:00,516.2,516.59,516.16,516.51,61671.0,509.6227,510.0077,509.5832,509.9288,61671.0
2024-08-27 11:10:00,516.44,516.52,515.5,515.76,41836.0,509.8597,509.9386,508.9316,509.1883,41836.0
2024-08-27 11:20:00,515.76,516.07,515.42,515.61,28756.0,509.1883,509.4944,508.8527,509.0402,28756.0
2024-08-27 11:30:00,515.38,515.5,514.59,515.01,42289.0,508.8132,508.9316,508.0332,508.4479,42289.0
2024-08-27 11:40:00,515.02,515.32,514.79,515.05,28847.0,508.4578,508.7539,508.2307,508.4874,28847.0
2024-08-27 11:50:00,515.14,515.35,514.85,515.34,14564.0,508.5762,508.7835,508.2899,508.7737,14564.0
2024-08-27 12:00:00,515.32,515.43,515.1,515.2,27691.0,508.7539,508.8625,508.5367,508.6355,27691.0
2024-08-27 12:10:00,515.22,515.8,515.17,515.61,16085.0,508.6552,509.2278,508.6058,509.0402,16085.0
2024-08-27 12:20:00,515.66,515.66,515.3,515.44,16705.0,509.0896,509.0896,508.7342,508.8724,16705.0
2024-08-27 12:30:00,515.41,515.69,515.21,515.38,14293.0,508.8428,509.1192,508.6453,508.8132,14293.0
2024-08-27 12:40:00,515.3,515.42,514.69,515.39,77707.0,508.7342,508.8527,508.132,508.823,77707.0
2024-08-27 12:50:00,515.43,515.71,515.37,515.44,19949.0,508.8625,509.139,508.8033,508.8724,19949.0
2024-08-27 13:00:00,515.43,515.79,515.4,515.7,19111.0,508.8625,509.2179,508.8329,509.1291,19111.0
2024-08-27 13:10:00,515.71,515.87,515.68,515.85,14904.0,509.139,509.2969,509.1093,509.2772,14904.0
2024-08-27 13:20:00,515.92,516.37,515.83,516.3,19899.0,509.3463,509.7905,509.2574,509.7214,19899.0
2024-08-27 13:30:00,516.5,516.52,516.2,516.31,18226.0,509.9189,509.9386,509.6227,509.7313,18226.0
2024-08-27 13:40:00,516.27,516.41,515.97,516.31,34202.0,509.6918,509.83,509.3956,509.7313,34202.0
2024-08-27 13:50:00,516.35,516.57,516.35,516.52,18368.0,509.7708,509.988,509.7708,509.9386,18368.0
2024-08-27 14:00:00,516.47,516.56,516.36,516.47,30950.0,509.8893,509.9781,509.7807,509.8893,30950.0
2024-08-27 14:10:00,516.41,516.54,516.24,516.4,33021.0,509.83,509.9584,509.6622,509.8202,33021.0
2024-08-27 14:20:00,516.36,516.39,516.13,516.31,14339.0,509.7807,509.8103,509.5536,509.7313,14339.0
2024-08-27 14:30:00,516.28,516.4,516.11,516.26,9786.0,509.7017,509.8202,509.5339,509.682,9786.0
2024-08-27 14:40:00,516.25,516.41,516.2,516.24,15209.0,509.6721,509.83,509.6227,509.6622,15209.0
2024-08-27 14:50:00,516.2,516.31,515.94,516.18,23535.0,509.6227,509.7313,509.366,509.603,23535.0
2024-08-27 15:00:00,516.2,516.23,515.76,516.06,23952.0,509.6227,509.6523,509.1883,509.4845,23952.0
2024-08-27 15:10:00,516.04,516.2,516.0,516.05,77445.0,509.4648,509.6227,509.4253,509.4746,77445.0
2024-08-27 15:20:00,516.01,516.29,515.99,516.1,29610.0,509.4351,509.7116,509.4154,509.524,29610.0
2024-08-27 15:30:00,516.09,516.14,515.87,516.02,71568.0,509.5141,509.5635,509.2969,509.445,71568.0
2024-08-27 15:40:00,516.0,516.37,515.96,516.34,39226.0,509.4253,509.7905,509.3858,509.7609,39226.0
2024-08-27 15:50:00,516.27,516.41,515.78,516.11,323355.0,509.6918,509.83,509.2081,509.5339,323355.0
2024-08-28 09:30:00,515.8,516.23,515.32,515.49,170383.0,509.2278,509.6523,508.7539,508.9218,170383.0
2024-08-28 09:40:00,515.59,516.05,515.28,515.4,86774.0,509.0205,509.4746,508.7144,508.8329,86774.0
2024-08-28 09:50:00,515.4,515.92,515.38,515.69,38237.0,508.8329,509.3463,508.8132,509.1192,38237.0
2024-08-28 10:00:00,515.65,515.79,515.13,515.64,38514.0,509.0797,509.2179,508.5663,509.0699,38514.0
2024-08-28 10:10:00,515.63,515.72,515.39,515.71,34174.0,509.06,509.1488,508.823,509.139,34174.0
2024-08-28 10:20:00,515.75,515.88,515.31,515.68,33155.0,509.1784,509.3068,508.7441,509.1093,33155.0
2024-08-28 10:30:00,515.7,515.9,515.37,515.63,24983.0,509.1291,509.3265,508.8033,509.06,24983.0
2024-08-28 10:40:00,515.65,515.66,514.28,514.49,86224.0,509.0797,509.0896,507.7272,507.9345,86224.0
2024-08-28 10:50:00,514.56,514.88,514.35,514.39,30388.0,508.0036,508.3195,507.7963,507.8358,30388.0
2024-08-28 11:00:00,514.36,514.36,513.71,514.28,213526.0,507.8062,507.8062,507.1644,507.7272,213526.0
2024-08-28 11:10:00,514.23,514.23,512.6,512.7,70621.0,507.6778,507.6778,506.0686,506.1673,70621.0
2024-08-28 11:20:00,512.71,513.15,512.64,513.13,36334.0,506.1772,506.6116,506.1081,506.5918,36334.0
2024-08-28 11:30:00,513.06,513.24,512.6,513.12,30972.0,506.5227,506.7004,506.0686,506.582,30972.0
2024-08-28 11:40:00,513.11,513.12,512.68,512.84,23793.0,506.5721,506.582,506.1476,506.3055,23793.0
2024-08-28 11:50:00,512.84,513.38,512.8,513.31,199515.0,506.3055,506.8386,506.266,506.7695,199515.0
2024-08-28 12:00:00,513.22,513.45,512.85,513.04,35828.0,506.6807,506.9078,506.3154,506.503,35828.0
2024-08-28 12:10:00,512.99,513.1,512.31,512.86,48660.0,506.4536,506.5622,505.7823,506.3253,48660.0
2024-08-28 12:20:00,512.8,512.83,511.85,512.41,47658.0,506.266,506.2957,505.3281,505.881,47658.0
2024-08-28 12:30:00,512.39,512.95,512.28,512.83,21271.0,505.8613,506.4141,505.7527,506.2957,21271.0
2024-08-28 12:40:00,512.91,513.05,512.72,512.87,21973.0,506.3746,506.5129,506.1871,506.3351,21973.0
2024-08-28 12:50:00,512.89,513.47,512.89,513.38,88578.0,506.3549,506.9275,506.3549,506.8386,88578.0
2024-08-28 13:00:00,513.39,513.68,513.29,513.47,26382.0,506.8485,507.1348,506.7498,506.9275,26382.0
2024-08-28 13:10:00,513.42,513.48,512.59,512.68,39306.0,506.8781,506.9374,506.0587,506.1476,39306.0
2024-08-28 13:20:00,512.69,512.83,512.56,512.83,26194.0,506.1574,506.2957,506.0291,506.2957,26194.0
2024-08-28 13:30:00,512.8,513.12,512.75,512.75,37404.0,506.266,506.582,506.2167,506.2167,37404.0
2024-08-28 13:40:00,512.7,512.81,511.96,512.06,28576.0,506.1673,506.2759,505.4367,505.5355,28576.0
2024-08-28 13:50:00,512.07,512.16,510.31,510.37,71921.0,505.5453,505.6342,503.8078,503.867,71921.0
2024-08-28 14:00:00,510.44,511.19,510.16,511.13,99618.0,503.9361,504.6766,503.6597,504.6173,99618.0
2024-08-28 14:10:00,511.11,511.19,510.77,510.87,39093.0,504.5976,504.6766,504.2619,504.3606,39093.0
2024-08-28 14:20:00,510.9,511.16,510.62,510.78,67119.0,504.3902,504.6469,504.1138,504.2718,67119.0
2024-08-28 14:30:00,510.73,510.95,510.62,510.95,50850.0,504.2224,504.4396,504.1138,504.4396,50850.0
2024-08-28 14:40:00,510.97,511.13,510.6,510.75,36260.0,504.4594,504.6173,504.0941,504.2422,36260.0
2024-08-28 14:50:00,510.73,512.97,510.72,512.95,47110.0,504.2224,506.4339,504.2125,506.4141,47110.0
2024-08-28 15:00:00,512.96,513.58,512.35,512.52,61174.0,506.424,507.0361,505.8218,505.9896,61174.0
2024-08-28 15:10:00,512.59,512.77,512.11,512.74,44195.0,506.0587,506.2364,505.5848,506.2068,44195.0
2024-08-28 15:20:00,512.8,513.43,512.6,513.36,51410.0,506.266,506.888,506.0686,506.8189,51410.0
2024-08-28 15:30:00,513.33,513.6,512.96,513.0,33833.0,506.7893,507.0558,506.424,506.4635,33833.0
2024-08-28 15:40:00,513.05,513.77,513.04,513.39,126564.0,506.5129,507.2237,506.503,506.8485,126564.0
2024-08-28 15:50:00,513.4,514.09,512.95,513.17,412112.0,506.8584,507.5396,506.4141,506.6313,412112.0
2024-08-29 09:30:00,514.99,515.65,514.5,514.9,165460.0,508.4281,509.0797,507.9444,508.3393,165460.0
2024-08-29 09:40:00,514.99,515.35,514.37,515.28,83636.0,508.4281,508.7835,507.816,508.7144,83636.0
2024-08-29 09:50:00,515.19,515.87,514.18,515.73,81498.0,508.6256,509.2969,507.6285,509.1587,81498.0
2024-08-29 10:00:00,515.8,516.4,515.36,515.37,66113.0,509.2278,509.8202,508.7934,508.8033,66113.0
2024-08-29 10:10:00,515.43,516.06,514.85,515.33,72389.0,508.8625,509.4845,508.2899,508.7638,72389.0
2024-08-29 10:20:00,515.37,516.5,515.16,516.26,77869.0,508.8033,509.9189,508.596,509.682,77869.0
2024-08-29 10:30:00,516.28,516.8,516.24,516.61,53165.0,509.7017,510.2151,509.6622,510.0275,53165.0
2024-08-29 10:40:00,516.86,517.12,516.29,517.12,48190.0,510.2743,510.531,509.7116,510.531,48190.0
2024-08-29 10:50:00,517.24,517.29,516.41,516.61,43071.0,510.6495,510.6988,509.83,510.0275,43071.0
2024-08-29 11:00:00,516.63,516.96,516.63,516.89,38410.0,510.0472,510.373,510.0472,510.3039,38410.0
2024-08-29 11:10:00,516.9,517.57,516.65,516.65,38985.0,510.3138,510.9753,510.067,510.067,38985.0
2024-08-29 11:20:00,516.71,516.77,516.09,516.67,29206.0,510.1262,510.1855,509.5141,510.0867,29206.0
2024-08-29 11:30:00,516.63,517.04,516.5,516.92,35644.0,510.0472,510.452,509.9189,510.3335,35644.0
2024-08-29 11:40:00,516.82,516.95,516.5,516.9,23358.0,510.2348,510.3632,509.9189,510.3138,23358.0
2024-08-29 11:50:00,516.88,517.02,516.63,517.0,29888.0,510.2941,510.4323,510.0472,510.4125,29888.0
2024-08-29 12:00:00,516.99,517.8,516.99,517.74,35008.0,510.4026,511.2023,510.4026,511.1431,35008.0
2024-08-29 12:10:00,517.52,517.96,517.25,517.4,50819.0,510.9259,511.3603,510.6593,510.8074,50819.0
2024-08-29 12:20:00,517.43,517.87,517.39,517.73,19401.0,510.837,511.2714,510.7976,511.1332,19401.0
2024-08-29 12:30:00,517.72,517.92,517.69,517.8,27264.0,511.1233,511.3208,511.0937,511.2023,27264.0
2024-08-29 12:40:00,517.83,518.09,517.67,517.67,31790.0,511.2319,511.4886,511.074,511.074,31790.0
2024-08-29 12:50:00,517.66,517.76,517.18,517.61,31048.0,511.0641,511.1628,510.5902,511.0147,31048.0
2024-08-29 13:00:00,517.5,517.5,517.08,517.11,20090.0,510.9062,510.9062,510.4915,510.5211,20090.0
2024-08-29 13:10:00,517.09,517.17,516.68,516.97,29983.0,510.5014,510.5804,510.0966,510.3829,29983.0
2024-08-29 13:20:00,516.99,517.2,516.89,516.99,15998.0,510.4026,510.61,510.3039,510.4026,15998.0
2024-08-29 13:30:00,516.98,517.15,516.82,516.89,17058.0,510.3928,510.5606,510.2348,510.3039,17058.0
2024-08-29 13:40:00,516.78,517.18,516.52,516.71,34718.0,510.1953,510.5902,509.9386,510.1262,34718.0
2024-08-29 13:50:00,516.67,517.33,516.66,517.33,30815.0,510.0867,510.7383,510.0769,510.7383,30815.0
2024-08-29 14:00:00,517.26,517.27,516.46,516.72,32920.0,510.6692,510.6791,509.8794,510.1361,32920.0
2024-08-29 14:10:00,516.69,516.7,516.35,516.38,44756.0,510.1065,510.1163,509.7708,509.8004,44756.0
2024-08-29 14:20:00,516.34,516.57,515.11,515.29,73654.0,509.7609,509.988,508.5466,508.7243,73654.0
2024-08-29 14:30:00,515.13,515.14,513.12,513.33,99195.0,508.5663,508.5762,506.582,506.7893,99195.0
2024-08-29 14:40:00,513.33,513.81,512.13,513.16,60036.0,506.7893,507.2632,505.6046,506.6214,60036.0
2024-08-29 14:50:00,513.19,513.77,512.24,513.31,37141.0,506.6511,507.2237,505.7132,506.7695,37141.0
2024-08-29 15:00:00,513.25,513.42,512.66,513.07,40063.0,506.7103,506.8781,506.1278,506.5326,40063.0
2024-08-29 15:10:00,513.05,513.88,512.5,513.34,51909.0,506.5129,507.3323,505.9699,506.7992,51909.0
2024-08-29 15:20:00,513.36,514.32,513.01,513.91,167545.0,506.8189,507.7667,506.4734,507.3619,167545.0
2024-08-29 15:30:00,513.87,514.67,513.66,514.18,62791.0,507.3224,508.1122,507.1151,507.6285,62791.0
2024-08-29 15:40:00,514.19,514.26,512.95,513.06,37306.0,507.6383,507.7074,506.4141,506.5227,37306.0
2024-08-29 15:50:00,513.04,513.61,512.56,513.14,267940.0,506.503,507.0657,506.0291,506.6017,267940.0
2024-08-30 09:30:00,515.42,516.24,515.2,516.14,160469.0,508.8527,509.6622,508.6355,509.5635,160469.0
2024-08-30 09:40:00,516.04,516.44,515.56,515.58,56404.0,509.4648,509.8597,508.9909,509.0106,56404.0
2024-08-30 09:50:00,515.59,516.4,515.12,516.28,46960.0,509.0205,509.8202,508.5565,509.7017,46960.0
2024-08-30 10:00:00,516.34,516.78,516.09,516.25,42103.0,509.7609,510.1953,509.5141,509.6721,42103.0
2024-08-30 10:10:00,516.22,516.6,515.96,516.25,54387.0,509.6425,510.0176,509.3858,509.6721,54387.0
2024-08-30 10:20:00,516.14,516.22,515.29,515.86,36666.0,509.5635,509.6425,508.7243,509.287,36666.0
2024-08-30 10:30:00,515.87,516.38,515.76,516.24,44501.0,509.2969,509.8004,509.1883,509.6622,44501.0
2024-08-30 10:40:00,516.21,516.68,515.41,516.34,55617.0,509.6326,510.0966,508.8428,509.7609,55617.0
2024-08-30 10:50:00,516.35,516.44,514.68,514.68,55189.0,509.7708,509.8597,508.1221,508.1221,55189.0
2024-08-30 11:00:00,514.64,515.14,514.35,514.98,63477.0,508.0826,508.5762,507.7963,508.4183,63477.0
2024-08-30 11:10:00,515.0,515.05,514.23,514.38,50179.0,508.438,508.4874,507.6778,507.8259,50179.0
2024-08-30 11:20:00,514.26,514.33,513.9,513.98,54841.0,507.7074,507.7765,507.352,507.431,54841.0
2024-08-30 11:30:00,513.99,514.06,512.94,513.52,58576.0,507.4409,507.51,506.4043,506.9769,58576.0
2024-08-30 11:40:00,513.58,513.85,513.49,513.56,24043.0,507.0361,507.3027,506.9472,507.0164,24043.0
2024-08-30 11:50:00,513.55,514.11,513.55,513.92,23262.0,507.0065,507.5593,507.0065,507.3718,23262.0
2024-08-30 12:00:00,513.75,514.26,513.1,514.15,22039.0,507.2039,507.7074,506.5622,507.5988,22039.0
2024-08-30 12:10:00,514.18,514.38,513.65,513.76,53899.0,507.6285,507.8259,507.1052,507.2138,53899.0
2024-08-30 12:20:00,513.71,513.85,512.88,512.97,28664.0,507.1644,507.3027,506.345,506.4339,28664.0
2024-08-30 12:30:00,512.97,513.11,512.12,512.75,79230.0,506.4339,506.5721,505.5947,506.2167,79230.0
2024-08-30 12:40:00,512.63,513.08,512.49,513.03,20335.0,506.0982,506.5425,505.96,506.4931,20335.0
2024-08-30 12:50:00,513.06,514.03,513.06,513.84,22533.0,506.5227,507.4804,506.5227,507.2928,22533.0
2024-08-30 13:00:00,513.89,514.56,513.82,513.99,28770.0,507.3421,508.0036,507.273,507.4409,28770.0
2024-08-30 13:10:00,514.03,514.3,513.69,513.73,20558.0,507.4804,507.7469,507.1447,507.1842,20558.0
2024-08-30 13:20:00,513.84,513.94,513.47,513.73,29267.0,507.2928,507.3915,506.9275,507.1842,29267.0
2024-08-30 13:30:00,513.72,514.07,513.66,513.81,26329.0,507.1743,507.5199,507.1151,507.2632,26329.0
2024-08-30 13:40:00,513.81,514.03,513.7,513.84,21738.0,507.2632,507.4804,507.1546,507.2928,21738.0
2024-08-30 13:50:00,513.8,514.09,513.55,513.71,16803.0,507.2533,507.5396,507.0065,507.1644,16803.0
2024-08-30 14:00:00,513.66,514.2,513.5,514.15,26710.0,507.1151,507.6482,506.9571,507.5988,26710.0
2024-08-30 14:10:00,514.13,514.37,514.04,514.35,30188.0,507.5791,507.816,507.4902,507.7963,30188.0
2024-08-30 14:20:00,514.33,514.75,514.32,514.37,36160.0,507.7765,508.1912,507.7667,507.816,36160.0
2024-08-30 14:30:00,514.42,514.96,514.38,514.9,31108.0,507.8654,508.3985,507.8259,508.3393,31108.0
2024-08-30 14:40:00,514.88,515.19,514.83,515.18,25625.0,508.3195,508.6256,508.2702,508.6157,25625.0
2024-08-30 14:50:00,515.21,515.54,515.14,515.34,22986.0,508.6453,508.9711,508.5762,508.7737,22986.0
2024-08-30 15:00:00,515.3,515.54,515.23,515.39,29721.0,508.7342,508.9711,508.6651,508.823,29721.0
2024-08-30 15:10:00,515.38,515.49,514.84,515.44,156399.0,508.8132,508.9218,508.28,508.8724,156399.0
2024-08-30 15:20:00,515.45,516.5,515.45,516.35,211376.0,508.8823,509.9189,508.8823,509.7708,211376.0
2024-08-30 15:30:00,516.51,516.53,515.81,516.33,218762.0,509.9288,509.9485,509.2377,509.7511,218762.0
2024-08-30 15:40:00,516.3,516.59,516.12,516.51,236191.0,509.7214,510.0077,509.5437,509.9288,236191.0
2024-08-30 15:50:00,516.53,518.58,516.52,518.0,500793.0,509.9485,511.9724,509.9386,511.3998,500793.0
2024-09-03 09:30:00,515.12,515.43,514.2,514.36,404026.0,508.5565,508.8625,507.6482,507.8062,404026.0
2024-09-03 09:40:00,514.3,514.56,513.94,514.1,121478.0,507.7469,508.0036,507.3915,507.5495,121478.0
2024-09-03 09:50:00,514.06,514.06,513.0,513.87,149576.0,507.51,507.51,506.4635,507.3224,149576.0
2024-09-03 10:00:00,513.84,513.84,511.89,512.49,142576.0,507.2928,507.2928,505.3676,505.96,142576.0
2024-09-03 10:10:00,512.45,512.56,511.33,511.97,91371.0,505.9205,506.0291,504.8148,505.4466,91371.0
2024-09-03 10:20:00,511.85,512.44,511.73,512.17,57711.0,505.3281,505.9106,505.2097,505.6441,57711.0
2024-09-03 10:30:00,512.11,512.11,511.07,511.26,97033.0,505.5848,505.5848,504.5581,504.7457,97033.0
2024-09-03 10:40:00,511.28,511.4,510.39,510.39,212210.0,504.7654,504.8839,503.8867,503.8867,212210.0
2024-09-03 10:50:00,510.37,510.71,510.2,510.42,77021.0,503.867,504.2027,503.6992,503.9164,77021.0
2024-09-03 11:00:00,510.47,511.74,510.24,511.2,71961.0,503.9657,505.2195,503.7387,504.6864,71961.0
2024-09-03 11:10:00,511.28,511.71,510.97,511.18,106981.0,504.7654,505.1899,504.4594,504.6667,106981.0
2024-09-03 11:20:00,511.23,511.6,511.0,511.4,39855.0,504.716,505.0813,504.489,504.8839,39855.0
2024-09-03 11:30:00,511.38,511.94,511.0,511.49,72023.0,504.8641,505.417,504.489,504.9727,72023.0
2024-09-03 11:40:00,511.45,511.47,510.76,510.97,58284.0,504.9332,504.953,504.252,504.4594,58284.0
2024-09-03 11:50:00,510.96,511.15,510.55,510.68,51326.0,504.4495,504.6371,504.0447,504.173,51326.0
2024-09-03 12:00:00,510.66,511.23,510.55,510.64,38552.0,504.1533,504.716,504.0447,504.1336,38552.0
2024-09-03 12:10:00,510.6,511.46,510.3,511.12,53313.0,504.0941,504.9431,503.7979,504.6074,53313.0
2024-09-03 12:20:00,511.21,511.28,510.36,510.7,46702.0,504.6963,504.7654,503.8571,504.1928,46702.0
2024-09-03 12:30:00,510.67,510.76,510.28,510.51,43189.0,504.1632,504.252,503.7781,504.0052,43189.0
2024-09-03 12:40:00,510.55,510.55,510.0,510.16,51458.0,504.0447,504.0447,503.5017,503.6597,51458.0
2024-09-03 12:50:00,510.19,510.32,509.95,510.04,40319.0,503.6893,503.8176,503.4524,503.5412,40319.0
2024-09-03 13:00:00,509.99,510.65,509.95,510.48,43545.0,503.4918,504.1434,503.4524,503.9756,43545.0
2024-09-03 13:10:00,510.55,510.55,509.85,510.26,36575.0,504.0447,504.0447,503.3536,503.7584,36575.0
2024-09-03 13:20:00,510.27,510.88,510.21,510.74,30736.0,503.7683,504.3705,503.709,504.2323,30736.0
2024-09-03 13:30:00,510.7,510.76,509.85,510.51,134179.0,504.1928,504.252,503.3536,504.0052,134179.0
2024-09-03 13:40:00,510.51,510.51,509.67,509.87,38775.0,504.0052,504.0052,503.1759,503.3734,38775.0
2024-09-03 13:50:00,509.87,510.03,509.43,509.5,51827.0,503.3734,503.5313,502.939,503.0081,51827.0
2024-09-03 14:00:00,509.49,509.51,508.48,508.62,75308.0,502.9982,503.018,502.0011,502.1393,75308.0
2024-09-03 14:10:00,508.62,508.84,508.36,508.39,54022.0,502.1393,502.3565,501.8826,501.9122,54022.0
2024-09-03 14:20:00,508.5,508.73,508.22,508.33,48002.0,502.0208,502.2479,501.7444,501.853,48002.0
2024-09-03 14:30:00,508.28,508.98,508.26,508.59,70501.0,501.8036,502.4947,501.7839,502.1097,70501.0
2024-09-03 14:40:00,508.63,508.69,508.23,508.33,39432.0,502.1492,502.2084,501.7543,501.853,39432.0
2024-09-03 14:50:00,508.34,508.36,507.82,507.9,63426.0,501.8629,501.8826,501.3495,501.4285,63426.0
2024-09-03 15:00:00,507.93,508.28,507.86,507.9,146006.0,501.4581,501.8036,501.389,501.4285,146006.0
2024-09-03 15:10:00,507.89,508.32,507.85,507.95,75458.0,501.4186,501.8431,501.3791,501.4778,75458.0
2024-09-03 15:20:00,507.94,508.29,507.64,507.84,68568.0,501.468,501.8135,501.1718,501.3692,68568.0
2024-09-03 15:30:00,507.88,508.04,506.44,506.49,82117.0,501.4087,501.5667,499.9871,500.0364,82117.0
2024-09-03 15:40:00,506.53,506.57,505.1,506.23,162642.0,500.0759,500.1154,498.6641,499.7798,162642.0
2024-09-03 15:50:00,506.25,507.57,505.87,507.52,363179.0,499.7995,501.1027,499.4243,501.0533,363179.0
2024-09-04 09:30:00,505.68,506.99,505.54,506.71,245926.0,499.2368,500.5301,499.0985,500.2536,245926.0
2024-09-04 09:40:00,506.56,507.61,506.56,507.47,107689.0,500.1055,501.1422,500.1055,501.004,107689.0
2024-09-04 09:50:00,507.3,507.84,507.12,507.84,51585.0,500.8361,501.3692,500.6584,501.3692,51585.0
2024-09-04 10:00:00,507.7,507.96,505.58,507.68,134131.0,501.231,501.4877,499.138,501.2113,134131.0
2024-09-04 10:10:00,507.76,508.07,506.58,507.07,89453.0,501.2903,501.5963,500.1253,500.609,89453.0
2024-09-04 10:20:00,507.04,507.7,506.84,507.7,39104.0,500.5794,501.231,500.382,501.231,39104.0
2024-09-04 10:30:00,507.79,508.62,507.6,508.38,61696.0,501.3199,502.1393,501.1323,501.9024,61696.0
2024-09-04 10:40:00,508.38,508.8,507.9,508.28,52864.0,501.9024,502.317,501.4285,501.8036,52864.0
2024-09-04 10:50:00,508.3,509.15,508.25,509.13,32259.0,501.8234,502.6625,501.774,502.6428,32259.0
2024-09-04 11:00:00,509.17,509.53,508.7,508.7,69549.0,502.6823,503.0377,502.2183,502.2183,69549.0
2024-09-04 11:10:00,508.62,508.99,508.18,508.55,23075.0,502.1393,502.5046,501.7049,502.0702,23075.0
2024-09-04 11:20:00,508.56,508.65,507.47,507.48,51123.0,502.0801,502.1689,501.004,501.0138,51123.0
2024-09-04 11:30:00,507.48,507.61,506.85,507.18,39018.0,501.0138,501.1422,500.3919,500.7176,39018.0
2024-09-04 11:40:00,507.16,507.65,506.92,507.23,30957.0,500.6979,501.1817,500.461,500.767,30957.0
2024-09-04 11:50:00,507.21,507.66,506.8,507.26,24052.0,500.7473,501.1915,500.3425,500.7966,24052.0
2024-09-04 12:00:00,507.16,507.32,506.53,506.96,22933.0,500.6979,500.8559,500.0759,500.5004,22933.0
2024-09-04 12:10:00,507.05,507.23,506.58,507.03,34303.0,500.5893,500.767,500.1253,500.5696,34303.0
2024-09-04 12:20:00,506.95,507.71,506.9,507.43,22926.0,500.4906,501.2409,500.4412,500.9645,22926.0
2024-09-04 12:30:00,507.42,508.32,507.42,508.07,29403.0,500.9546,501.8431,500.9546,501.5963,29403.0
2024-09-04 12:40:00,508.06,508.1,506.9,507.24,26900.0,501.5864,501.6259,500.4412,500.7769,26900.0
2024-09-04 12:50:00,507.35,507.78,507.19,507.63,22063.0,500.8855,501.31,500.7275,501.1619,22063.0
2024-09-04 13:00:00,507.61,507.61,506.95,507.38,25666.0,501.1422,501.1422,500.4906,500.9151,25666.0
2024-09-04 13:10:00,507.34,507.56,506.76,507.04,32671.0,500.8756,501.0928,500.303,500.5794,32671.0
2024-09-04 13:20:00,507.1,507.39,506.5,506.63,37904.0,500.6387,500.925,500.0463,500.1747,37904.0
2024-09-04 13:30:00,506.62,506.75,506.4,506.64,27322.0,500.1648,500.2931,499.9476,500.1845,27322.0
2024-09-04 13:40:00,506.65,507.02,506.33,506.56,33327.0,500.1944,500.5597,499.8785,500.1055,33327.0
2024-09-04 13:50:00,506.56,506.61,506.15,506.36,25030.0,500.1055,500.1549,499.7008,499.9081,25030.0
2024-09-04 14:00:00,506.39,506.6,506.06,506.31,46311.0,499.9377,500.145,499.6119,499.8587,46311.0
2024-09-04 14:10:00,506.42,506.81,506.23,506.26,40399.0,499.9673,500.3524,499.7798,499.8094,40399.0
2024-09-04 14:20:00,506.27,506.87,506.09,506.65,19178.0,499.8192,500.4116,499.6415,500.1944,19178.0
2024-09-04 14:30:00,506.72,507.0,505.82,505.87,51363.0,500.2635,500.5399,499.375,499.4243,51363.0
2024-09-04 14:40:00,505.92,506.25,505.74,505.98,30285.0,499.4737,499.7995,499.296,499.5329,30285.0
2024-09-04 14:50:00,505.97,506.04,505.54,505.54,49762.0,499.5231,499.5922,499.0985,499.0985,49762.0
2024-09-04 15:00:00,505.55,505.63,505.08,505.17,66880.0,499.1084,499.1874,498.6444,498.7333,66880.0
2024-09-04 15:10:00,505.09,505.52,505.02,505.25,38454.0,498.6543,499.0788,498.5852,498.8122,38454.0
2024-09-04 15:20:00,505.21,506.24,505.21,506.15,58225.0,498.7727,499.7896,498.7727,499.7008,58225.0
2024-09-04 15:30:00,506.16,506.18,505.58,506.06,48069.0,499.7106,499.7304,499.138,499.6119,48069.0
2024-09-04 15:40:00,506.09,506.7,506.05,506.6,59409.0,499.6415,500.2438,499.602,500.145,59409.0
2024-09-04 15:50:00,506.61,507.29,506.2,506.26,232742.0,500.1549,500.8262,499.7501,499.8094,232742.0
2024-09-05 09:30:00,506.36,507.36,506.11,506.82,148897.0,499.9081,500.8954,499.6613,500.3622,148897.0
2024-09-05 09:40:00,507.02,507.57,506.39,506.7,47016.0,500.5597,501.1027,499.9377,500.2438,47016.0
2024-09-05 09:50:00,506.72,507.4,506.55,507.29,36219.0,500.2635,500.9348,500.0957,500.8262,36219.0
2024-09-05 10:00:00,507.4,508.62,507.4,508.14,50156.0,500.9348,502.1393,500.9348,501.6654,50156.0
2024-09-05 10:10:00,508.12,508.14,506.96,507.63,68380.0,501.6457,501.6654,500.5004,501.1619,68380.0
2024-09-05 10:20:00,507.63,508.94,507.62,508.22,60278.0,501.1619,502.4552,501.152,501.7444,60278.0
2024-09-05 10:30:00,508.29,508.78,507.97,508.14,62581.0,501.8135,502.2973,501.4976,501.6654,62581.0
2024-09-05 10:40:00,507.9,508.12,506.25,506.32,72350.0,501.4285,501.6457,499.7995,499.8686,72350.0
2024-09-05 10:50:00,506.16,506.47,505.8,505.89,38457.0,499.7106,500.0167,499.3552,499.4441,38457.0
2024-09-05 11:00:00,505.9,505.93,504.8,505.83,98163.0,499.454,499.4836,498.368,499.3848,98163.0
2024-09-05 11:10:00,505.84,505.9,504.59,504.84,55042.0,499.3947,499.454,498.1606,498.4075,55042.0
2024-09-05 11:20:00,504.9,505.0,503.51,503.54,78964.0,498.4667,498.5654,497.0944,497.124,78964.0
2024-09-05 11:30:00,503.49,504.06,503.19,503.73,60425.0,497.0747,497.6374,496.7785,497.3116,60425.0
2024-09-05 11:40:00,503.73,504.03,503.42,503.66,32194.0,497.3116,497.6078,497.0056,497.2425,32194.0
2024-09-05 11:50:00,503.62,503.87,503.09,503.22,44552.0,497.203,497.4498,496.6798,496.8081,44552.0
2024-09-05 12:00:00,503.13,504.07,503.12,503.94,38791.0,496.7192,497.6473,496.7094,497.5189,38791.0
2024-09-05 12:10:00,503.92,503.93,502.84,503.31,42047.0,497.4992,497.5091,496.4329,496.897,42047.0
2024-09-05 12:20:00,503.26,504.19,503.25,504.12,27824.0,496.8476,497.7657,496.8377,497.6966,27824.0
2024-09-05 12:30:00,504.14,504.23,503.9,504.09,26622.0,497.7164,497.8052,497.4794,497.667,26622.0
2024-09-05 12:40:00,504.01,504.53,504.01,504.2,45071.0,497.588,498.1014,497.588,497.7756,45071.0
2024-09-05 12:50:00,504.13,504.8,503.94,504.32,22641.0,497.7065,498.368,497.5189,497.8941,22641.0
2024-09-05 13:00:00,504.35,504.48,503.67,503.96,30014.0,497.9237,498.052,497.2524,497.5387,30014.0
2024-09-05 13:10:00,503.96,504.3,503.48,504.12,22766.0,497.5387,497.8743,497.0648,497.6966,22766.0
2024-09-05 13:20:00,504.12,504.17,503.46,503.47,29686.0,497.6966,497.746,497.045,497.0549,29686.0
2024-09-05 13:30:00,503.44,504.69,503.43,504.42,46058.0,497.0253,498.2594,497.0154,497.9928,46058.0
2024-09-05 13:40:00,504.4,506.02,504.4,505.82,39181.0,497.9731,499.5724,497.9731,499.375,39181.0
2024-09-05 13:50:00,505.83,506.12,505.54,506.12,65088.0,499.3848,499.6712,499.0985,499.6712,65088.0
2024-09-05 14:00:00,506.2,506.35,505.74,505.95,69834.0,499.7501,499.8982,499.296,499.5033,69834.0
2024-09-05 14:10:00,505.98,506.2,505.66,505.91,42729.0,499.5329,499.7501,499.217,499.4638,42729.0
2024-09-05 14:20:00,506.03,506.14,505.4,505.53,29106.0,499.5823,499.6909,498.9603,499.0887,29106.0
2024-09-05 14:30:00,505.54,506.06,505.49,505.84,52301.0,499.0985,499.6119,499.0492,499.3947,52301.0
2024-09-05 14:40:00,505.88,506.18,505.62,506.13,31098.0,499.4342,499.7304,499.1775,499.681,31098.0
2024-09-05 14:50:00,506.2,506.52,505.62,505.67,40151.0,499.7501,500.0661,499.1775,499.2269,40151.0
2024-09-05 15:00:00,505.65,505.65,505.21,505.35,39097.0,499.2071,499.2071,498.7727,498.911,39097.0
2024-09-05 15:10:00,505.3,505.32,503.79,504.26,124977.0,498.8616,498.8813,497.3708,497.8349,124977.0
2024-09-05 15:20:00,504.24,504.97,504.05,504.89,65193.0,497.8151,498.5358,497.6275,498.4568,65193.0
2024-09-05 15:30:00,504.84,505.73,504.84,504.96,135627.0,498.4075,499.2861,498.4075,498.5259,135627.0
2024-09-05 15:40:00,504.94,504.94,503.93,504.5,58989.0,498.5062,498.5062,497.5091,498.0718,58989.0
2024-09-05 15:50:00,504.52,505.01,503.72,505.01,193289.0,498.0915,498.5753,497.3017,498.5753,193289.0
2024-09-06 09:30:00,505.34,506.94,504.75,504.8,268007.0,498.9011,500.4807,498.3186,498.368,268007.0
2024-09-06 09:40:00,504.86,506.1,504.12,505.26,98536.0,498.4272,499.6514,497.6966,498.8221,98536.0
2024-09-06 09:50:00,505.22,505.27,503.54,503.55,78293.0,498.7826,498.832,497.124,497.1339,78293.0
2024-09-06 10:00:00,503.48,503.85,502.77,503.17,75600.0,497.0648,497.4301,496.3638,496.7587,75600.0
2024-09-06 10:10:00,503.12,503.5,502.13,502.69,67581.0,496.7094,497.0845,495.732,496.2849,67581.0
2024-09-06 10:20:00,502.73,502.95,500.58,500.59,105271.0,496.3243,496.5415,494.2017,494.2116,105271.0
2024-09-06 10:30:00,500.56,501.02,499.74,500.08,188162.0,494.182,494.6361,493.3724,493.7081,188162.0
2024-09-06 10:40:00,500.13,500.17,498.67,498.8,112635.0,493.7575,493.797,492.3161,492.4444,112635.0
2024-09-06 10:50:00,498.64,498.92,497.79,498.35,126020.0,492.2865,492.5629,491.4473,492.0002,126020.0
2024-09-06 11:00:00,498.32,501.29,498.23,498.44,173774.0,491.9705,494.9027,491.8817,492.089,173774.0
2024-09-06 11:10:00,498.53,498.81,497.2,497.45,110615.0,492.1779,492.4543,490.8648,491.1116,110615.0
2024-09-06 11:20:00,497.57,498.25,497.32,497.64,76691.0,491.2301,491.9014,490.9833,491.2992,76691.0
2024-09-06 11:30:00,497.72,498.72,497.54,497.88,85547.0,491.3782,492.3654,491.2005,491.5361,85547.0
2024-09-06 11:40:00,497.75,497.96,496.77,497.2,81864.0,491.4078,491.6151,490.4403,490.8648,81864.0
2024-09-06 11:50:00,497.16,497.45,496.55,496.81,125136.0,490.8253,491.1116,490.2231,490.4798,125136.0
2024-09-06 12:00:00,496.75,497.27,496.61,496.89,77097.0,490.4205,490.9339,490.2823,490.5588,77097.0
2024-09-06 12:10:00,496.99,497.21,496.41,496.52,86780.0,490.6575,490.8747,490.0849,490.1935,86780.0
2024-09-06 12:20:00,496.52,497.0,496.15,496.18,74012.0,490.1935,490.6674,489.8282,489.8578,74012.0
2024-09-06 12:30:00,496.21,497.35,496.15,496.51,82834.0,489.8874,491.0129,489.8282,490.1836,82834.0
2024-09-06 12:40:00,496.52,496.98,496.05,496.25,59426.0,490.1935,490.6476,489.7295,489.9269,59426.0
2024-09-06 12:50:00,496.24,496.66,495.95,496.4,77750.0,489.917,490.3317,489.6307,490.075,77750.0
2024-09-06 13:00:00,496.46,497.39,496.25,497.33,60347.0,490.1342,491.0524,489.9269,490.9932,60347.0
2024-09-06 13:10:00,497.33,497.72,497.28,497.38,37043.0,490.9932,491.3782,490.9438,491.0425,37043.0
2024-09-06 13:20:00,497.33,498.13,497.05,497.06,44256.0,490.9932,491.783,490.7167,490.7266,44256.0
2024-09-06 13:30:00,497.0,497.16,496.5,496.55,104566.0,490.6674,490.8253,490.1737,490.2231,104566.0
2024-09-06 13:40:00,496.55,496.63,496.24,496.41,122012.0,490.2231,490.3021,489.917,490.0849,122012.0
2024-09-06 13:50:00,496.36,497.23,496.2,496.85,58918.0,490.0355,490.8944,489.8775,490.5193,58918.0
2024-09-06 14:00:00,496.88,497.06,496.17,496.32,54870.0,490.5489,490.7266,489.8479,489.996,54870.0
2024-09-06 14:10:00,496.27,496.62,496.05,496.17,81046.0,489.9467,490.2922,489.7295,489.8479,81046.0
2024-09-06 14:20:00,496.26,496.43,495.8,496.25,63511.0,489.9368,490.1046,489.4826,489.9269,63511.0
2024-09-06 14:30:00,496.28,496.51,495.91,496.11,61070.0,489.9565,490.1836,489.5912,489.7887,61070.0
2024-09-06 14:40:00,496.12,496.57,496.05,496.43,49950.0,489.7986,490.2428,489.7295,490.1046,49950.0
2024-09-06 14:50:00,496.5,496.88,496.05,496.71,76790.0,490.1737,490.5489,489.7295,490.3811,76790.0
2024-09-06 15:00:00,496.7,497.54,496.7,497.38,55713.0,490.3712,491.2005,490.3712,491.0425,55713.0
2024-09-06 15:10:00,497.44,497.62,497.1,497.17,54178.0,491.1018,491.2795,490.7661,490.8352,54178.0
2024-09-06 15:20:00,497.24,498.0,497.22,497.5,168541.0,490.9043,491.6546,490.8846,491.161,168541.0
2024-09-06 15:30:00,497.52,497.59,496.5,496.66,103747.0,491.1807,491.2498,490.1737,490.3317,103747.0
2024-09-06 15:40:00,496.67,497.6,496.51,497.52,127595.0,490.3416,491.2597,490.1836,491.1807,127595.0
2024-09-06 15:50:00,497.52,497.79,495.98,496.67,853053.0,491.1807,491.4473,489.6604,490.3416,853053.0
2024-09-09 09:30:00,500.6,501.07,500.1,500.92,294348.0,494.2215,494.6855,493.7279,494.5374,294348.0
2024-09-09 09:40:00,500.95,500.98,500.31,500.63,123744.0,494.567,494.5966,493.9352,494.2511,123744.0
2024-09-09 09:50:00,500.59,501.31,500.46,501.15,51061.0,494.2116,494.9224,494.0833,494.7645,51061.0
2024-09-09 10:00:00,501.22,501.5,501.04,501.42,39865.0,494.8336,495.11,494.6559,495.031,39865.0
2024-09-09 10:10:00,501.46,502.13,501.21,501.27,79274.0,495.0705,495.732,494.8237,494.8829,79274.0
2024-09-09 10:20:00,501.33,501.49,500.63,500.66,68703.0,494.9422,495.1001,494.2511,494.2807,68703.0
2024-09-09 10:30:00,500.61,500.61,499.84,500.04,81065.0,494.2314,494.2314,493.4712,493.6686,81065.0
2024-09-09 10:40:00,500.1,500.15,499.64,500.11,46396.0,493.7279,493.7772,493.2737,493.7377,46396.0
2024-09-09 10:50:00,500.03,500.35,499.34,499.34,40386.0,493.6587,493.9747,492.9775,492.9775,40386.0
2024-09-09 11:00:00,499.35,499.93,499.13,499.62,37529.0,492.9874,493.56,492.7702,493.254,37529.0
2024-09-09 11:10:00,499.6,499.6,498.75,498.99,41584.0,493.2342,493.2342,492.3951,492.632,41584.0
2024-09-09 11:20:00,498.98,500.14,498.9,500.14,49654.0,492.6221,493.7673,492.5431,493.7673,49654.0
2024-09-09 11:30:00,500.23,501.09,500.11,501.05,44019.0,493.8562,494.7052,493.7377,494.6658,44019.0
2024-09-09 11:40:00,501.17,501.6,501.04,501.6,46119.0,494.7842,495.2087,494.6559,495.2087,46119.0
2024-09-09 11:50:00,501.6,501.78,501.39,501.78,33129.0,495.2087,495.3865,495.0014,495.3865,33129.0
2024-09-09 12:00:00,501.76,502.33,501.62,502.05,28918.0,495.3667,495.9294,495.2285,495.653,28918.0
2024-09-09 12:10:00,502.1,502.34,502.0,502.34,52054.0,495.7024,495.9393,495.6036,495.9393,52054.0
2024-09-09 12:20:00,502.31,502.71,502.22,502.62,28097.0,495.9097,496.3046,495.8208,496.2157,28097.0
2024-09-09 12:30:00,502.65,503.04,502.55,502.71,43933.0,496.2454,496.6304,496.1466,496.3046,43933.0
2024-09-09 12:40:00,502.75,503.26,502.75,503.06,36207.0,496.3441,496.8476,496.3441,496.6501,36207.0
2024-09-09 12:50:00,503.2,503.33,503.08,503.2,22407.0,496.7884,496.9167,496.6699,496.7884,22407.0
2024-09-09 13:00:00,503.25,503.37,502.94,503.33,36390.0,496.8377,496.9562,496.5317,496.9167,36390.0
2024-09-09 13:10:00,503.33,503.36,502.97,503.17,25993.0,496.9167,496.9463,496.5613,496.7587,25993.0
2024-09-09 13:20:00,503.17,503.17,502.9,503.03,23181.0,496.7587,496.7587,496.4922,496.6205,23181.0
2024-09-09 13:30:00,503.04,503.04,502.35,502.86,31237.0,496.6304,496.6304,495.9492,496.4527,31237.0
2024-09-09 13:40:00,502.9,503.02,501.72,502.33,30047.0,496.4922,496.6107,495.3272,495.9294,30047.0
2024-09-09 13:50:00,502.36,502.36,501.41,501.54,95887.0,495.9591,495.9591,495.0212,495.1495,95887.0
2024-09-09 14:00:00,501.58,501.6,500.96,501.13,90182.0,495.189,495.2087,494.5769,494.7447,90182.0
2024-09-09 14:10:00,501.09,501.37,500.81,501.2,45087.0,494.7052,494.9817,494.4288,494.8138,45087.0
2024-09-09 14:20:00,501.27,501.46,500.88,500.88,18515.0,494.8829,495.0705,494.4979,494.4979,18515.0
2024-09-09 14:30:00,500.81,501.1,500.17,500.33,53613.0,494.4288,494.7151,493.797,493.9549,53613.0
2024-09-09 14:40:00,500.37,501.2,500.33,501.13,49112.0,493.9944,494.8138,493.9549,494.7447,49112.0
2024-09-09 14:50:00,501.17,501.33,500.86,500.99,29032.0,494.7842,494.9422,494.4782,494.6065,29032.0
2024-09-09 15:00:00,500.96,501.13,500.54,501.07,61032.0,494.5769,494.7447,494.1623,494.6855,61032.0
2024-09-09 15:10:00,501.04,501.08,500.69,500.81,45802.0,494.6559,494.6954,494.3103,494.4288,45802.0
2024-09-09 15:20:00,500.76,501.44,500.43,501.44,34560.0,494.3794,495.0508,494.0537,495.0508,34560.0
2024-09-09 15:30:00,501.43,501.91,501.29,501.51,132703.0,495.0409,495.5148,494.9027,495.1199,132703.0
2024-09-09 15:40:00,501.52,501.94,501.29,501.53,63174.0,495.1298,495.5444,494.9027,495.1396,63174.0
2024-09-09 15:50:00,501.53,502.25,500.87,502.2,181158.0,495.1396,495.8505,494.488,495.8011,181158.0
2024-09-10 09:30:00,503.95,504.29,503.48,503.51,218631.0,497.5288,497.8645,497.0648,497.0944,218631.0
2024-09-10 09:40:00,503.51,504.17,503.48,503.65,71240.0,497.0944,497.746,497.0648,497.2326,71240.0
2024-09-10 09:50:00,503.64,504.18,503.34,503.46,40981.0,497.2228,497.7559,496.9266,497.045,40981.0
2024-09-10 10:00:00,503.49,503.7,502.6,503.47,88221.0,497.0747,497.282,496.196,497.0549,88221.0
2024-09-10 10:10:00,503.37,503.37,501.42,502.04,83073.0,496.9562,496.9562,495.031,495.6431,83073.0
2024-09-10 10:20:00,502.22,502.98,501.55,502.91,49999.0,495.8208,496.5712,495.1594,496.5021,49999.0
2024-09-10 10:30:00,502.85,502.97,502.1,502.65,54453.0,496.4428,496.5613,495.7024,496.2454,54453.0
2024-09-10 10:40:00,502.68,502.88,501.91,502.47,34927.0,496.275,496.4724,495.5148,496.0677,34927.0
2024-09-10 10:50:00,502.42,502.42,501.56,502.28,34177.0,496.0183,496.0183,495.1693,495.8801,34177.0
2024-09-10 11:00:00,502.18,502.69,501.95,502.59,29674.0,495.7814,496.2849,495.5543,496.1861,29674.0
2024-09-10 11:10:00,502.74,503.12,502.59,503.0,33184.0,496.3342,496.7094,496.1861,496.5909,33184.0
2024-09-10 11:20:00,503.01,503.34,502.7,503.17,33198.0,496.6008,496.9266,496.2947,496.7587,33198.0
2024-09-10 11:30:00,503.25,503.39,502.14,502.2,30445.0,496.8377,496.9759,495.7419,495.8011,30445.0
2024-09-10 11:40:00,502.34,502.58,501.73,501.85,25068.0,495.9393,496.1763,495.3371,495.4556,25068.0
2024-09-10 11:50:00,501.73,501.73,500.1,500.16,41264.0,495.3371,495.3371,493.7279,493.7871,41264.0
2024-09-10 12:00:00,500.0,500.23,499.49,499.97,38458.0,493.6291,493.8562,493.1256,493.5995,38458.0
2024-09-10 12:10:00,499.87,500.17,499.54,500.17,39614.0,493.5008,493.797,493.175,493.797,39614.0
2024-09-10 12:20:00,500.21,500.5,499.99,500.24,58963.0,493.8365,494.1228,493.6193,493.8661,58963.0
2024-09-10 12:30:00,500.24,500.76,500.08,500.62,60783.0,493.8661,494.3794,493.7081,494.2412,60783.0
2024-09-10 12:40:00,500.64,500.97,500.52,500.94,25781.0,494.261,494.5868,494.1425,494.5572,25781.0
2024-09-10 12:50:00,500.95,501.62,500.86,501.05,25320.0,494.567,495.2285,494.4782,494.6658,25320.0
2024-09-10 13:00:00,501.02,501.73,500.99,501.6,17221.0,494.6361,495.3371,494.6065,495.2087,17221.0
2024-09-10 13:10:00,501.64,502.69,501.64,502.43,36804.0,495.2482,496.2849,495.2482,496.0282,36804.0
2024-09-10 13:20:00,502.52,502.61,502.05,502.05,32731.0,496.117,496.2059,495.653,495.653,32731.0
2024-09-10 13:30:00,502.12,502.66,502.12,502.59,29932.0,495.7221,496.2552,495.7221,496.1861,29932.0
2024-09-10 13:40:00,502.69,502.84,502.49,502.58,19893.0,496.2849,496.4329,496.0874,496.1763,19893.0
2024-09-10 13:50:00,502.65,502.92,502.6,502.72,16144.0,496.2454,496.5119,496.196,496.3145,16144.0
2024-09-10 14:00:00,502.77,503.4,502.77,503.31,41281.0,496.3638,496.9858,496.3638,496.897,41281.0
2024-09-10 14:10:00,503.35,503.55,503.08,503.36,31029.0,496.9364,497.1339,496.6699,496.9463,31029.0
2024-09-10 14:20:00,503.34,503.6,502.99,503.57,26997.0,496.9266,497.1833,496.581,497.1536,26997.0
2024-09-10 14:30:00,503.53,503.94,503.52,503.86,34457.0,497.1142,497.5189,497.1043,497.4399,34457.0
2024-09-10 14:40:00,503.88,503.97,503.68,503.79,26577.0,497.4597,497.5485,497.2622,497.3708,26577.0
2024-09-10 14:50:00,503.83,503.94,503.65,503.84,40472.0,497.4103,497.5189,497.2326,497.4202,40472.0
2024-09-10 15:00:00,503.82,503.94,503.67,503.85,16219.0,497.4005,497.5189,497.2524,497.4301,16219.0
2024-09-10 15:10:00,503.92,504.07,503.89,504.0,27151.0,497.4992,497.6473,497.4696,497.5782,27151.0
2024-09-10 15:20:00,504.08,504.38,504.08,504.34,37369.0,497.6571,497.9533,497.6571,497.9138,37369.0
2024-09-10 15:30:00,504.24,504.46,503.83,503.84,84166.0,497.8151,498.0323,497.4103,497.4202,84166.0
2024-09-10 15:40:00,503.86,504.33,503.85,504.2,31552.0,497.4399,497.904,497.4301,497.7756,31552.0
2024-09-10 15:50:00,504.17,504.71,503.92,504.37,130605.0,497.746,498.2791,497.4992,497.9434,130605.0
2024-09-11 09:30:00,504.31,504.36,501.89,501.89,177914.0,497.8842,497.9336,495.495,495.495,177914.0
2024-09-11 09:40:00,501.91,502.31,500.97,501.3,97175.0,495.5148,495.9097,494.5868,494.9126,97175.0
2024-09-11 09:50:00,501.25,501.35,500.47,500.65,96452.0,494.8632,494.9619,494.0931,494.2708,96452.0
2024-09-11 10:00:00,500.48,500.66,499.64,499.88,113585.0,494.103,494.2807,493.2737,493.5107,113585.0
2024-09-11 10:10:00,499.88,499.93,497.64,497.7,146289.0,493.5107,493.56,491.2992,491.3584,146289.0
2024-09-11 10:20:00,497.56,498.51,497.4,497.52,131929.0,491.2202,492.1581,491.0623,491.1807,131929.0
2024-09-11 10:30:00,497.44,497.55,496.68,497.07,129964.0,491.1018,491.2103,490.3514,490.7365,129964.0
2024-09-11 10:40:00,497.05,497.07,496.25,496.35,135873.0,490.7167,490.7365,489.9269,490.0256,135873.0
2024-09-11 10:50:00,496.32,497.39,496.27,497.31,56185.0,489.996,491.0524,489.9467,490.9734,56185.0
2024-09-11 11:00:00,497.28,498.28,496.83,497.84,88136.0,490.9438,491.931,490.4995,491.4967,88136.0
2024-09-11 11:10:00,497.8,498.81,497.56,498.61,61036.0,491.4572,492.4543,491.2202,492.2568,61036.0
2024-09-11 11:20:00,498.5,498.59,497.85,498.53,43014.0,492.1482,492.2371,491.5065,492.1779,43014.0
2024-09-11 11:30:00,498.58,500.12,498.43,500.12,40317.0,492.2272,493.7476,492.0791,493.7476,40317.0
2024-09-11 11:40:00,499.95,501.03,499.91,500.8,77476.0,493.5798,494.646,493.5403,494.4189,77476.0
2024-09-11 11:50:00,500.8,500.87,499.09,500.46,84180.0,494.4189,494.488,492.7307,494.0833,84180.0
2024-09-11 12:00:00,500.42,502.2,500.27,501.46,73129.0,494.0438,495.8011,493.8957,495.0705,73129.0
2024-09-11 12:10:00,501.52,502.06,501.24,502.06,54823.0,495.1298,495.6629,494.8533,495.6629,54823.0
2024-09-11 12:20:00,502.07,502.55,501.54,502.54,38333.0,495.6728,496.1466,495.1495,496.1368,38333.0
2024-09-11 12:30:00,502.56,503.04,502.3,502.98,53398.0,496.1565,496.6304,495.8998,496.5712,53398.0
2024-09-11 12:40:00,503.02,503.19,502.3,502.56,30636.0,496.6107,496.7785,495.8998,496.1565,30636.0
2024-09-11 12:50:00,502.72,503.23,502.56,503.04,24841.0,496.3145,496.818,496.1565,496.6304,24841.0
2024-09-11 13:00:00,503.13,504.5,503.12,504.05,53336.0,496.7192,498.0718,496.7094,497.6275,53336.0
2024-09-11 13:10:00,504.08,504.75,504.08,504.25,41914.0,497.6571,498.3186,497.6571,497.825,41914.0
2024-09-11 13:20:00,504.14,504.65,503.81,504.46,29582.0,497.7164,498.2199,497.3906,498.0323,29582.0
2024-09-11 13:30:00,504.5,504.81,504.44,504.81,70639.0,498.0718,498.3778,498.0126,498.3778,70639.0
2024-09-11 13:40:00,504.86,506.08,504.86,505.98,79988.0,498.4272,499.6317,498.4272,499.5329,79988.0
2024-09-11 13:50:00,506.05,506.23,504.93,505.52,73011.0,499.602,499.7798,498.4963,499.0788,73011.0
2024-09-11 14:00:00,505.45,505.99,505.31,505.77,45772.0,499.0097,499.5428,498.8715,499.3256,45772.0
2024-09-11 14:10:00,505.82,506.03,505.23,505.45,85476.0,499.375,499.5823,498.7925,499.0097,85476.0
2024-09-11 14:20:00,505.57,506.55,505.45,506.39,105050.0,499.1282,500.0957,499.0097,499.9377,105050.0
2024-09-11 14:30:00,506.45,507.14,506.42,507.14,98555.0,499.9969,500.6782,499.9673,500.6782,98555.0
2024-09-11 14:40:00,507.16,507.98,506.97,507.44,153853.0,500.6979,501.5075,500.5103,500.9743,153853.0
2024-09-11 14:50:00,507.46,507.49,506.59,507.08,100276.0,500.9941,501.0237,500.1352,500.6189,100276.0
2024-09-11 15:00:00,506.95,507.53,506.65,507.4,91677.0,500.4906,501.0632,500.1944,500.9348,91677.0
2024-09-11 15:10:00,507.46,508.25,507.25,507.9,106877.0,500.9941,501.774,500.7868,501.4285,106877.0
2024-09-11 15:20:00,507.92,508.65,507.84,508.5,69590.0,501.4482,502.1689,501.3692,502.0208,69590.0
2024-09-11 15:30:00,508.54,508.7,508.16,508.18,71487.0,502.0603,502.2183,501.6852,501.7049,71487.0
2024-09-11 15:40:00,508.21,508.54,507.42,508.52,104649.0,501.7345,502.0603,500.9546,502.0406,104649.0
2024-09-11 15:50:00,508.5,510.44,508.03,509.49,195326.0,502.0208,503.9361,501.5568,502.9982,195326.0
2024-09-12 09:30:00,510.09,510.41,509.64,509.96,254550.0,503.5906,503.9065,503.1463,503.4622,254550.0
2024-09-12 09:40:00,509.91,510.44,508.23,508.46,257099.0,503.4129,503.9361,501.7543,501.9813,257099.0
2024-09-12 09:50:00,508.5,509.14,508.06,508.98,194610.0,502.0208,502.6527,501.5864,502.4947,194610.0
2024-09-12 10:00:00,509.0,509.26,508.56,508.93,69471.0,502.5145,502.7711,502.0801,502.4453,69471.0
2024-09-12 10:10:00,509.1,511.04,509.08,510.93,121356.0,502.6132,504.5285,502.5934,504.4199,121356.0
2024-09-12 10:20:00,510.94,511.04,510.46,510.87,84064.0,504.4297,504.5285,503.9559,504.3606,84064.0
2024-09-12 10:30:00,510.89,511.27,509.48,510.31,104125.0,504.3804,504.7555,502.9883,503.8078,104125.0
2024-09-12 10:40:00,510.29,510.76,510.17,510.68,49486.0,503.788,504.252,503.6695,504.173,49486.0
2024-09-12 10:50:00,510.69,510.87,509.54,509.55,54337.0,504.1829,504.3606,503.0476,503.0574,54337.0
2024-09-12 11:00:00,509.58,510.71,509.26,510.61,78147.0,503.0871,504.2027,502.7711,504.1039,78147.0
2024-09-12 11:10:00,510.53,511.58,510.38,510.73,47756.0,504.025,505.0616,503.8769,504.2224,47756.0
2024-09-12 11:20:00,510.72,510.83,509.89,510.01,35675.0,504.2125,504.3211,503.3931,503.5116,35675.0
2024-09-12 11:30:00,510.03,510.55,509.92,510.22,30239.0,503.5313,504.0447,503.4227,503.7189,30239.0
2024-09-12 11:40:00,510.2,510.56,509.52,509.78,25540.0,503.6992,504.0546,503.0278,503.2845,25540.0
2024-09-12 11:50:00,509.86,510.13,509.45,509.67,22135.0,503.3635,503.6301,502.9587,503.1759,22135.0
2024-09-12 12:00:00,509.67,510.22,509.56,510.15,27050.0,503.1759,503.7189,503.0673,503.6498,27050.0
2024-09-12 12:10:00,510.14,510.35,510.01,510.32,18213.0,503.6399,503.8473,503.5116,503.8176,18213.0
2024-09-12 12:20:00,510.37,510.61,510.17,510.49,42633.0,503.867,504.1039,503.6695,503.9855,42633.0
2024-09-12 12:30:00,510.48,510.67,510.29,510.33,38169.0,503.9756,504.1632,503.788,503.8275,38169.0
2024-09-12 12:40:00,510.23,510.91,510.14,510.91,33853.0,503.7288,504.4001,503.6399,504.4001,33853.0
2024-09-12 12:50:00,510.92,512.19,510.92,512.07,39622.0,504.41,505.6638,504.41,505.5453,39622.0
2024-09-12 13:00:00,512.09,512.32,511.96,512.23,28894.0,505.5651,505.7922,505.4367,505.7033,28894.0
2024-09-12 13:10:00,512.25,512.58,512.11,512.48,30961.0,505.723,506.0488,505.5848,505.9501,30961.0
2024-09-12 13:20:00,512.38,512.96,512.18,512.79,61698.0,505.8514,506.424,505.6539,506.2562,61698.0
2024-09-12 13:30:00,512.79,513.35,512.63,513.32,48192.0,506.2562,506.809,506.0982,506.7794,48192.0
2024-09-12 13:40:00,513.3,513.66,513.13,513.6,38414.0,506.7597,507.1151,506.5918,507.0558,38414.0
2024-09-12 13:50:00,513.62,514.14,513.59,513.93,46434.0,507.0756,507.589,507.046,507.3816,46434.0
2024-09-12 14:00:00,513.98,514.07,513.3,513.37,51952.0,507.431,507.5199,506.7597,506.8288,51952.0
2024-09-12 14:10:00,513.38,513.6,513.35,513.36,25940.0,506.8386,507.0558,506.809,506.8189,25940.0
2024-09-12 14:20:00,513.38,514.07,513.37,513.87,33828.0,506.8386,507.5199,506.8288,507.3224,33828.0
2024-09-12 14:30:00,513.93,514.12,513.53,514.05,31192.0,507.3816,507.5692,506.9867,507.5001,31192.0
2024-09-12 14:40:00,514.06,514.11,513.58,513.58,27946.0,507.51,507.5593,507.0361,507.0361,27946.0
2024-09-12 14:50:00,513.57,513.59,511.52,513.55,212903.0,507.0262,507.046,505.0023,507.0065,212903.0
2024-09-12 15:00:00,513.49,513.61,513.08,513.45,41585.0,506.9472,507.0657,506.5425,506.9078,41585.0
2024-09-12 15:10:00,513.48,513.74,513.33,513.74,26362.0,506.9374,507.1941,506.7893,507.1941,26362.0
2024-09-12 15:20:00,513.7,513.71,513.27,513.57,48469.0,507.1546,507.1644,506.73,507.0262,48469.0
2024-09-12 15:30:00,513.47,513.85,513.39,513.8,58192.0,506.9275,507.3027,506.8485,507.2533,58192.0
2024-09-12 15:40:00,513.77,514.0,513.12,513.23,64421.0,507.2237,507.4507,506.582,506.6906,64421.0
2024-09-12 15:50:00,513.27,513.87,513.03,513.86,266905.0,506.73,507.3224,506.4931,507.3125,266905.0
2024-09-13 09:30:00,514.43,515.31,514.23,515.1,159259.0,507.8753,508.7441,507.6778,508.5367,159259.0
2024-09-13 09:40:00,515.0,515.9,514.92,515.78,118516.0,508.438,509.3265,508.359,509.2081,118516.0
2024-09-13 09:50:00,515.8,515.85,515.52,515.61,60404.0,509.2278,509.2772,508.9514,509.0402,60404.0
2024-09-13 10:00:00,515.75,516.34,514.67,515.76,168771.0,509.1784,509.7609,508.1122,509.1883,168771.0
2024-09-13 10:10:00,515.88,516.42,515.63,516.19,108485.0,509.3068,509.8399,509.06,509.6128,108485.0
2024-09-13 10:20:00,516.2,516.86,515.74,515.8,48298.0,509.6227,510.2743,509.1686,509.2278,48298.0
2024-09-13 10:30:00,515.78,516.31,514.99,516.29,64236.0,509.2081,509.7313,508.4281,509.7116,64236.0
2024-09-13 10:40:00,516.31,517.11,516.26,516.84,45859.0,509.7313,510.5211,509.682,510.2546,45859.0
2024-09-13 10:50:00,516.79,516.81,516.0,516.44,34711.0,510.2052,510.2249,509.4253,509.8597,34711.0
2024-09-13 11:00:00,516.45,516.59,516.23,516.23,88104.0,509.8695,510.0077,509.6523,509.6523,88104.0
2024-09-13 11:10:00,516.23,516.53,516.16,516.29,90847.0,509.6523,509.9485,509.5832,509.7116,90847.0
2024-09-13 11:20:00,516.29,516.67,516.18,516.44,66040.0,509.7116,510.0867,509.603,509.8597,66040.0
2024-09-13 11:30:00,516.5,516.77,516.32,516.54,34345.0,509.9189,510.1855,509.7412,509.9584,34345.0
2024-09-13 11:40:00,516.54,517.3,516.54,517.15,36989.0,509.9584,510.7087,509.9584,510.5606,36989.0
2024-09-13 11:50:00,517.15,517.28,517.0,517.16,26569.0,510.5606,510.689,510.4125,510.5705,26569.0
2024-09-13 12:00:00,517.11,517.43,516.8,516.88,17746.0,510.5211,510.837,510.2151,510.2941,17746.0
2024-09-13 12:10:00,516.78,516.98,516.25,516.45,35875.0,510.1953,510.3928,509.6721,509.8695,35875.0
2024-09-13 12:20:00,516.35,516.49,516.13,516.17,41693.0,509.7708,509.909,509.5536,509.5931,41693.0
2024-09-13 12:30:00,516.18,516.25,515.97,516.17,81641.0,509.603,509.6721,509.3956,509.5931,81641.0
2024-09-13 12:40:00,516.16,516.31,515.95,516.07,33610.0,509.5832,509.7313,509.3759,509.4944,33610.0
2024-09-13 12:50:00,516.04,516.78,516.04,516.75,24438.0,509.4648,510.1953,509.4648,510.1657,24438.0
2024-09-13 13:00:00,516.75,517.16,516.72,516.94,24194.0,510.1657,510.5705,510.1361,510.3533,24194.0
2024-09-13 13:10:00,516.98,517.25,516.93,517.2,28186.0,510.3928,510.6593,510.3434,510.61,28186.0
2024-09-13 13:20:00,517.14,517.3,516.85,517.25,14477.0,510.5507,510.7087,510.2644,510.6593,14477.0
2024-09-13 13:30:00,517.3,517.53,516.96,517.45,28137.0,510.7087,510.9358,510.373,510.8568,28137.0
2024-09-13 13:40:00,517.41,517.47,517.3,517.38,101963.0,510.8173,510.8765,510.7087,510.7877,101963.0
2024-09-13 13:50:00,517.42,517.47,517.0,517.01,24593.0,510.8272,510.8765,510.4125,510.4224,24593.0
2024-09-13 14:00:00,517.16,517.46,515.95,517.33,45086.0,510.5705,510.8667,509.3759,510.7383,45086.0
2024-09-13 14:10:00,517.24,517.33,516.77,516.94,23243.0,510.6495,510.7383,510.1855,510.3533,23243.0
2024-09-13 14:20:00,516.87,516.93,515.93,516.02,31442.0,510.2842,510.3434,509.3562,509.445,31442.0
2024-09-13 14:30:00,515.99,516.04,515.82,515.94,46204.0,509.4154,509.4648,509.2476,509.366,46204.0
2024-09-13 14:40:00,515.98,516.44,515.9,516.06,34521.0,509.4055,509.8597,509.3265,509.4845,34521.0
2024-09-13 14:50:00,515.89,516.07,515.77,516.07,128381.0,509.3167,509.4944,509.1982,509.4944,128381.0
2024-09-13 15:00:00,516.03,516.07,515.68,515.9,46849.0,509.4549,509.4944,509.1093,509.3265,46849.0
2024-09-13 15:10:00,515.95,516.4,515.78,516.25,40007.0,509.3759,509.8202,509.2081,509.6721,40007.0
2024-09-13 15:20:00,516.24,516.54,516.1,516.37,41240.0,509.6622,509.9584,509.524,509.7905,41240.0
2024-09-13 15:30:00,516.36,516.51,515.92,516.26,34409.0,509.7807,509.9288,509.3463,509.682,34409.0
2024-09-13 15:40:00,516.34,516.64,516.26,516.38,53467.0,509.7609,510.0571,509.682,509.8004,53467.0
2024-09-13 15:50:00,516.43,516.9,516.35,516.55,208183.0,509.8498,510.3138,509.7708,509.9683,208183.0
2024-09-16 09:30:00,516.34,516.71,515.49,515.62,502891.0,509.7609,510.1262,508.9218,509.0501,502891.0
2024-09-16 09:40:00,515.62,516.37,515.51,516.37,75932.0,509.0501,509.7905,508.9415,509.7905,75932.0
2024-09-16 09:50:00,516.4,517.4,516.37,517.02,68667.0,509.8202,510.8074,509.7905,510.4323,68667.0
2024-09-16 10:00:00,517.02,517.34,516.27,516.96,250303.0,510.4323,510.7482,509.6918,510.373,250303.0
2024-09-16 10:10:00,516.93,517.23,516.77,517.03,57033.0,510.3434,510.6396,510.1855,510.4421,57033.0
2024-09-16 10:20:00,517.03,517.04,515.74,516.09,108330.0,510.4421,510.452,509.1686,509.5141,108330.0
2024-09-16 10:30:00,516.07,516.08,514.65,515.43,123891.0,509.4944,509.5042,508.0925,508.8625,123891.0
2024-09-16 10:40:00,515.49,515.85,515.09,515.66,48685.0,508.9218,509.2772,508.5269,509.0896,48685.0
2024-09-16 10:50:00,515.66,515.97,515.22,515.27,64275.0,509.0896,509.3956,508.6552,508.7046,64275.0
2024-09-16 11:00:00,515.37,515.74,514.9,515.61,51706.0,508.8033,509.1686,508.3393,509.0402,51706.0
2024-09-16 11:10:00,515.66,515.88,515.6,515.88,22133.0,509.0896,509.3068,509.0304,509.3068,22133.0
2024-09-16 11:20:00,515.83,516.13,515.48,515.5,25348.0,509.2574,509.5536,508.9119,508.9316,25348.0
2024-09-16 11:30:00,515.49,515.89,515.4,515.52,30783.0,508.9218,509.3167,508.8329,508.9514,30783.0
2024-09-16 11:40:00,515.52,515.58,515.2,515.52,31839.0,508.9514,509.0106,508.6355,508.9514,31839.0
2024-09-16 11:50:00,515.52,516.01,515.35,515.9,53502.0,508.9514,509.4351,508.7835,509.3265,53502.0
2024-09-16 12:00:00,515.9,515.95,515.47,515.84,26302.0,509.3265,509.3759,508.902,509.2673,26302.0
2024-09-16 12:10:00,515.82,515.9,515.2,515.28,86272.0,509.2476,509.3265,508.6355,508.7144,86272.0
2024-09-16 12:20:00,515.26,516.01,515.06,516.01,34644.0,508.6947,509.4351,508.4972,509.4351,34644.0
2024-09-16 12:30:00,516.0,516.07,515.52,515.79,30415.0,509.4253,509.4944,508.9514,509.2179,30415.0
2024-09-16 12:40:00,515.87,515.91,515.66,515.89,40266.0,509.2969,509.3364,509.0896,509.3167,40266.0
2024-09-16 12:50:00,515.97,516.2,515.89,516.16,31811.0,509.3956,509.6227,509.3167,509.5832,31811.0
2024-09-16 13:00:00,516.17,516.17,516.02,516.17,23429.0,509.5931,509.5931,509.445,509.5931,23429.0
2024-09-16 13:10:00,516.15,516.27,516.04,516.14,28528.0,509.5734,509.6918,509.4648,509.5635,28528.0
2024-09-16 13:20:00,516.16,516.45,515.86,516.18,36617.0,509.5832,509.8695,509.287,509.603,36617.0
2024-09-16 13:30:00,516.32,516.87,516.21,516.83,47835.0,509.7412,510.2842,509.6326,510.2447,47835.0
2024-09-16 13:40:00,516.83,516.91,516.55,516.79,17481.0,510.2447,510.3237,509.9683,510.2052,17481.0
2024-09-16 13:50:00,516.81,517.06,516.81,517.03,45185.0,510.2249,510.4718,510.2249,510.4421,45185.0
2024-09-16 14:00:00,517.05,517.05,516.66,516.87,29329.0,510.4619,510.4619,510.0769,510.2842,29329.0
2024-09-16 14:10:00,516.87,517.09,516.75,516.84,48889.0,510.2842,510.5014,510.1657,510.2546,48889.0
2024-09-16 14:20:00,516.83,517.12,516.78,517.08,22712.0,510.2447,510.531,510.1953,510.4915,22712.0
2024-09-16 14:30:00,517.08,517.18,516.88,517.0,38490.0,510.4915,510.5902,510.2941,510.4125,38490.0
2024-09-16 14:40:00,517.02,517.03,516.44,516.86,25997.0,510.4323,510.4421,509.8597,510.2743,25997.0
2024-09-16 14:50:00,516.83,517.23,516.62,517.23,31717.0,510.2447,510.6396,510.0374,510.6396,31717.0
2024-09-16 15:00:00,517.21,517.21,516.86,517.04,37061.0,510.6198,510.6198,510.2743,510.452,37061.0
2024-09-16 15:10:00,517.03,517.05,516.58,516.81,37465.0,510.4421,510.4619,509.9979,510.2249,37465.0
2024-09-16 15:20:00,516.8,516.83,516.55,516.82,78740.0,510.2151,510.2447,509.9683,510.2348,78740.0
2024-09-16 15:30:00,516.82,517.19,516.74,517.12,82351.0,510.2348,510.6001,510.1558,510.531,82351.0
2024-09-16 15:40:00,517.1,517.28,517.09,517.14,48687.0,510.5112,510.689,510.5014,510.5507,48687.0
2024-09-16 15:50:00,517.15,517.59,517.04,517.38,174604.0,510.5606,510.995,510.452,510.7877,174604.0
2024-09-17 09:30:00,519.44,519.84,518.98,519.26,258480.0,512.8214,513.2163,512.3673,512.6437,258480.0
2024-09-17 09:40:00,519.2,519.71,518.89,518.95,86949.0,512.5845,513.088,512.2784,512.3377,86949.0
2024-09-17 09:50:00,519.0,519.11,518.5,518.89,99366.0,512.387,512.4956,511.8934,512.2784,99366.0
2024-09-17 10:00:00,518.88,520.38,518.72,520.09,79125.0,512.2686,513.7495,512.1106,513.4631,79125.0
2024-09-17 10:10:00,520.09,520.47,519.7,520.39,100130.0,513.4631,513.8383,513.0781,513.7593,100130.0
2024-09-17 10:20:00,520.36,520.47,520.0,520.23,65808.0,513.7297,513.8383,513.3743,513.6014,65808.0
2024-09-17 10:30:00,520.2,520.34,519.38,520.15,74136.0,513.5717,513.71,512.7622,513.5224,74136.0
2024-09-17 10:40:00,520.12,520.74,520.08,520.63,48506.0,513.4928,514.1049,513.4533,513.9963,48506.0
2024-09-17 10:50:00,520.65,520.67,519.01,519.41,94234.0,514.016,514.0358,512.3969,512.7918,94234.0
2024-09-17 11:00:00,519.49,520.16,519.34,519.88,82306.0,512.8708,513.5323,512.7227,513.2558,82306.0
2024-09-17 11:10:00,519.75,520.22,519.66,520.11,69617.0,513.1275,513.5915,513.0386,513.4829,69617.0
2024-09-17 11:20:00,520.01,520.03,519.47,519.47,38809.0,513.3842,513.4039,512.851,512.851,38809.0
2024-09-17 11:30:00,519.47,519.62,519.33,519.46,56563.0,512.851,512.9991,512.7128,512.8412,56563.0
2024-09-17 11:40:00,519.46,519.5,519.15,519.15,44320.0,512.8412,512.8807,512.5351,512.5351,44320.0
2024-09-17 11:50:00,519.18,519.45,519.14,519.33,43579.0,512.5647,512.8313,512.5253,512.7128,43579.0
2024-09-17 12:00:00,519.29,519.5,518.95,518.98,56936.0,512.6733,512.8807,512.3377,512.3673,56936.0
2024-09-17 12:10:00,518.95,519.02,518.21,518.39,99732.0,512.3377,512.4068,511.6071,511.7848,99732.0
2024-09-17 12:20:00,518.4,518.42,517.38,518.17,140060.0,511.7947,511.8144,510.7877,511.5676,140060.0
2024-09-17 12:30:00,518.15,518.15,517.53,517.74,51685.0,511.5479,511.5479,510.9358,511.1431,51685.0
2024-09-17 12:40:00,517.83,517.84,515.87,516.01,55542.0,511.2319,511.2418,509.2969,509.4351,55542.0
2024-09-17 12:50:00,516.03,517.05,515.64,516.43,90772.0,509.4549,510.4619,509.0699,509.8498,90772.0
2024-09-17 13:00:00,516.56,516.87,516.28,516.59,57996.0,509.9781,510.2842,509.7017,510.0077,57996.0
2024-09-17 13:10:00,516.64,516.9,516.13,516.8,39552.0,510.0571,510.3138,509.5536,510.2151,39552.0
2024-09-17 13:20:00,516.86,517.52,516.86,517.24,37878.0,510.2743,510.9259,510.2743,510.6495,37878.0
2024-09-17 13:30:00,517.17,517.54,516.74,516.9,32368.0,510.5804,510.9456,510.1558,510.3138,32368.0
2024-09-17 13:40:00,516.76,516.83,515.5,516.83,47463.0,510.1756,510.2447,508.9316,510.2447,47463.0
2024-09-17 13:50:00,516.81,517.4,516.76,517.2,34554.0,510.2249,510.8074,510.1756,510.61,34554.0
2024-09-17 14:00:00,517.11,517.55,517.01,517.53,49077.0,510.5211,510.9555,510.4224,510.9358,49077.0
2024-09-17 14:10:00,517.51,517.62,516.99,517.13,40536.0,510.916,511.0246,510.4026,510.5409,40536.0
2024-09-17 14:20:00,517.13,517.56,516.87,517.14,36641.0,510.5409,510.9654,510.2842,510.5507,36641.0
2024-09-17 14:30:00,517.1,517.26,516.79,517.19,48248.0,510.5112,510.6692,510.2052,510.6001,48248.0
2024-09-17 14:40:00,517.17,517.37,515.99,516.37,79183.0,510.5804,510.7778,509.4154,509.7905,79183.0
2024-09-17 14:50:00,516.3,516.71,516.0,516.61,40563.0,509.7214,510.1262,509.4253,510.0275,40563.0
2024-09-17 15:00:00,516.55,516.92,516.31,516.65,30909.0,509.9683,510.3335,509.7313,510.067,30909.0
2024-09-17 15:10:00,516.63,516.93,516.59,516.72,47982.0,510.0472,510.3434,510.0077,510.1361,47982.0
2024-09-17 15:20:00,516.7,516.77,515.99,516.77,47423.0,510.1163,510.1855,509.4154,510.1855,47423.0
2024-09-17 15:30:00,516.74,516.84,516.34,516.73,47254.0,510.1558,510.2546,509.7609,510.146,47254.0
2024-09-17 15:40:00,516.78,516.96,516.46,516.93,263787.0,510.1953,510.373,509.8794,510.3434,263787.0
2024-09-17 15:50:00,516.96,517.66,516.59,517.6,267368.0,510.373,511.0641,510.0077,511.0049,267368.0
2024-09-18 09:30:00,518.18,518.35,517.2,517.57,181628.0,511.5775,511.7453,510.61,510.9753,181628.0
2024-09-18 09:40:00,517.53,517.91,517.46,517.55,125129.0,510.9358,511.3109,510.8667,510.9555,125129.0
2024-09-18 09:50:00,517.55,517.6,517.11,517.49,70015.0,510.9555,511.0049,510.5211,510.8963,70015.0
2024-09-18 10:00:00,517.52,517.7,517.2,517.44,49137.0,510.9259,511.1036,510.61,510.8469,49137.0
2024-09-18 10:10:00,517.42,517.62,516.76,517.03,51261.0,510.8272,511.0246,510.1756,510.4421,51261.0
2024-09-18 10:20:00,517.09,517.68,516.91,517.56,39635.0,510.5014,511.0839,510.3237,510.9654,39635.0
2024-09-18 10:30:00,517.57,517.67,516.98,517.36,54769.0,510.9753,511.074,510.3928,510.7679,54769.0
2024-09-18 10:40:00,517.32,517.83,517.3,517.59,25216.0,510.7284,511.2319,510.7087,510.995,25216.0
2024-09-18 10:50:00,517.58,517.58,517.18,517.35,55087.0,510.9851,510.9851,510.5902,510.7581,55087.0
2024-09-18 11:00:00,517.32,517.64,517.22,517.34,48864.0,510.7284,511.0444,510.6297,510.7482,48864.0
2024-09-18 11:10:00,517.36,517.36,517.04,517.18,28644.0,510.7679,510.7679,510.452,510.5902,28644.0
2024-09-18 11:20:00,517.2,517.32,516.81,517.26,42002.0,510.61,510.7284,510.2249,510.6692,42002.0
2024-09-18 11:30:00,517.23,517.23,516.78,516.82,44595.0,510.6396,510.6396,510.1953,510.2348,44595.0
2024-09-18 11:40:00,516.82,516.87,516.16,516.33,49700.0,510.2348,510.2842,509.5832,509.7511,49700.0
2024-09-18 11:50:00,516.34,516.57,516.23,516.25,59372.0,509.7609,509.988,509.6523,509.6721,59372.0
2024-09-18 12:00:00,516.25,516.43,515.97,516.37,65698.0,509.6721,509.8498,509.3956,509.7905,65698.0
2024-09-18 12:10:00,516.38,517.21,516.37,517.08,60787.0,509.8004,510.6198,509.7905,510.4915,60787.0
2024-09-18 12:20:00,517.08,517.58,517.06,517.5,61847.0,510.4915,510.9851,510.4718,510.9062,61847.0
2024-09-18 12:30:00,517.51,517.64,517.44,517.55,60182.0,510.916,511.0444,510.8469,510.9555,60182.0
2024-09-18 12:40:00,517.56,517.74,517.36,517.71,52350.0,510.9654,511.1431,510.7679,511.1135,52350.0
2024-09-18 12:50:00,517.73,518.15,517.7,518.06,83651.0,511.1332,511.5479,511.1036,511.459,83651.0
2024-09-18 13:00:00,518.08,518.12,517.91,518.02,105436.0,511.4788,511.5183,511.3109,511.4195,105436.0
2024-09-18 13:10:00,518.02,518.13,517.79,517.91,67384.0,511.4195,511.5281,511.1925,511.3109,67384.0
2024-09-18 13:20:00,517.98,518.14,517.51,518.12,19713.0,511.38,511.538,510.916,511.5183,19713.0
2024-09-18 13:30:00,518.2,518.61,517.7,517.91,59857.0,511.5972,512.002,511.1036,511.3109,59857.0
2024-09-18 13:40:00,517.86,518.2,517.75,517.75,28023.0,511.2616,511.5972,511.153,511.153,28023.0
2024-09-18 13:50:00,517.77,517.9,517.35,517.75,55414.0,511.1727,511.3011,510.7581,511.153,55414.0
2024-09-18 14:00:00,517.58,522.73,516.44,519.74,392946.0,510.9851,516.0695,509.8597,513.1176,392946.0
2024-09-18 14:10:00,519.72,520.42,517.43,520.0,262963.0,513.0979,513.7889,510.837,513.3743,262963.0
2024-09-18 14:20:00,519.99,520.57,519.12,520.16,103228.0,513.3644,513.937,512.5055,513.5323,103228.0
2024-09-18 14:30:00,520.25,521.13,518.85,519.84,190347.0,513.6211,514.4899,512.2389,513.2163,190347.0
2024-09-18 14:40:00,519.78,520.1,517.9,519.37,723096.0,513.1571,513.473,511.3011,512.7523,723096.0
2024-09-18 14:50:00,519.16,520.32,518.25,518.28,148676.0,512.545,513.6902,511.6466,511.6762,148676.0
2024-09-18 15:00:00,518.2,518.27,516.21,516.93,337626.0,511.5972,511.6663,509.6326,510.3434,337626.0
2024-09-18 15:10:00,516.86,519.12,516.61,518.83,427822.0,510.2743,512.5055,510.0275,512.2192,427822.0
2024-09-18 15:20:00,518.76,520.09,516.5,519.22,187039.0,512.1501,513.4631,509.9189,512.6042,187039.0
2024-09-18 15:30:00,519.41,519.82,517.09,517.85,141407.0,512.7918,513.1966,510.5014,511.2517,141407.0
2024-09-18 15:40:00,517.91,518.15,515.47,515.97,199521.0,511.3109,511.5479,508.902,509.3956,199521.0
2024-09-18 15:50:00,515.88,516.91,515.66,515.96,184915.0,509.3068,510.3237,509.0896,509.3858,184915.0
2024-09-19 09:30:00,524.88,524.95,523.48,523.8,307643.0,518.1921,518.2612,516.81,517.1259,307643.0
2024-09-19 09:40:00,523.78,523.93,522.56,523.19,86101.0,517.1061,517.2542,515.9017,516.5237,86101.0
2024-09-19 09:50:00,523.12,523.68,522.19,523.6,128179.0,516.4545,517.0074,515.5364,516.9284,128179.0
2024-09-19 10:00:00,523.58,524.32,523.5,523.71,234802.0,516.9087,517.6393,516.8297,517.037,234802.0
2024-09-19 10:10:00,523.7,524.56,523.4,524.56,66410.0,517.0272,517.8762,516.731,517.8762,66410.0
2024-09-19 10:20:00,524.61,525.23,524.06,525.2,122671.0,517.9256,518.5377,517.3826,518.508,122671.0
2024-09-19 10:30:00,525.23,525.68,524.94,525.32,48438.0,518.5377,518.9819,518.2514,518.6265,48438.0
2024-09-19 10:40:00,525.36,525.36,523.78,524.08,87541.0,518.666,518.666,517.1061,517.4023,87541.0
2024-09-19 10:50:00,524.28,524.42,523.75,523.91,60172.0,517.5998,517.738,517.0765,517.2345,60172.0
2024-09-19 11:00:00,523.93,524.53,523.44,523.79,75188.0,517.2542,517.8466,516.7705,517.116,75188.0
2024-09-19 11:10:00,523.95,524.72,523.81,524.64,110515.0,517.274,518.0342,517.1358,517.9552,110515.0
2024-09-19 11:20:00,524.64,525.0,524.63,524.75,121896.0,517.9552,518.3106,517.9453,518.0638,121896.0
2024-09-19 11:30:00,524.79,524.9,524.39,524.67,37570.0,518.1033,518.2119,517.7084,517.9848,37570.0
2024-09-19 11:40:00,524.71,525.01,524.59,524.94,30659.0,518.0243,518.3205,517.9058,518.2514,30659.0
2024-09-19 11:50:00,524.93,524.95,524.0,524.31,91904.0,518.2415,518.2612,517.3233,517.6294,91904.0
2024-09-19 12:00:00,524.33,525.21,524.24,525.21,35737.0,517.6491,518.5179,517.5603,518.5179,35737.0
2024-09-19 12:10:00,525.18,525.52,524.7,525.39,32768.0,518.4883,518.824,518.0144,518.6956,32768.0
2024-09-19 12:20:00,525.29,525.61,525.08,525.51,38601.0,518.5969,518.9128,518.3896,518.8141,38601.0
2024-09-19 12:30:00,525.53,525.82,525.39,525.57,76404.0,518.8338,519.1201,518.6956,518.8733,76404.0
2024-09-19 12:40:00,525.56,525.82,525.4,525.63,44418.0,518.8635,519.1201,518.7055,518.9326,44418.0
2024-09-19 12:50:00,525.62,525.68,525.1,525.37,33903.0,518.9227,518.9819,518.4093,518.6759,33903.0
2024-09-19 13:00:00,525.38,525.64,525.25,525.53,64992.0,518.6857,518.9424,518.5574,518.8338,64992.0
2024-09-19 13:10:00,525.53,525.82,525.19,525.77,45696.0,518.8338,519.1201,518.4982,519.0708,45696.0
2024-09-19 13:20:00,525.77,525.88,525.39,525.67,33710.0,519.0708,519.1794,518.6956,518.9721,33710.0
2024-09-19 13:30:00,525.71,526.05,525.68,526.02,40268.0,519.0115,519.3472,518.9819,519.3176,40268.0
2024-09-19 13:40:00,526.01,526.6,526.0,526.38,47502.0,519.3077,519.8902,519.2978,519.673,47502.0
2024-09-19 13:50:00,526.38,526.6,526.23,526.24,46243.0,519.673,519.8902,519.5249,519.5348,46243.0
2024-09-19 14:00:00,526.26,526.48,526.0,526.01,77770.0,519.5545,519.7717,519.2978,519.3077,77770.0
2024-09-19 14:10:00,526.0,526.0,524.95,525.24,767370.0,519.2978,519.2978,518.2612,518.5475,767370.0
2024-09-19 14:20:00,525.26,525.82,525.12,525.8,55115.0,518.5673,519.1201,518.4291,519.1004,55115.0
2024-09-19 14:30:00,525.79,526.0,525.46,526.0,36373.0,519.0905,519.2978,518.7647,519.2978,36373.0
2024-09-19 14:40:00,525.95,526.0,525.33,525.35,37136.0,519.2485,519.2978,518.6364,518.6561,37136.0
2024-09-19 14:50:00,525.35,525.71,524.95,525.7,33080.0,518.6561,519.0115,518.2612,519.0017,33080.0
2024-09-19 15:00:00,525.69,525.9,525.36,525.53,82677.0,518.9918,519.1991,518.666,518.8338,82677.0
2024-09-19 15:10:00,525.54,525.67,524.98,525.06,42506.0,518.8437,518.9721,518.2908,518.3698,42506.0
2024-09-19 15:20:00,525.1,525.49,524.58,525.06,62219.0,518.4093,518.7943,517.8959,518.3698,62219.0
2024-09-19 15:30:00,524.98,525.21,524.55,525.16,77335.0,518.2908,518.5179,517.8663,518.4685,77335.0
2024-09-19 15:40:00,525.22,525.53,524.83,525.46,68910.0,518.5278,518.8338,518.1428,518.7647,68910.0
2024-09-19 15:50:00,525.4,525.4,524.27,524.85,430304.0,518.7055,518.7055,517.5899,518.1625,430304.0
2024-09-20 09:30:00,523.51,524.15,523.34,523.98,191407.0,516.8396,517.4714,516.6717,517.3036,191407.0
2024-09-20 09:40:00,523.98,524.05,523.29,523.35,72591.0,517.3036,517.3727,516.6224,516.6816,72591.0
2024-09-20 09:50:00,523.32,523.79,522.74,522.92,77560.0,516.652,517.116,516.0794,516.2571,77560.0
2024-09-20 10:00:00,522.87,523.11,522.6,522.82,81951.0,516.2077,516.4447,515.9412,516.1584,81951.0
2024-09-20 10:10:00,522.92,523.08,522.24,522.97,50240.0,516.2571,516.4151,515.5858,516.3065,50240.0
2024-09-20 10:20:00,523.0,523.37,522.92,523.0,53339.0,516.3361,516.7014,516.2571,516.3361,53339.0
2024-09-20 10:30:00,523.02,523.49,522.65,523.32,26675.0,516.3558,516.8198,515.9905,516.652,26675.0
2024-09-20 10:40:00,523.32,523.36,522.78,522.88,57724.0,516.652,516.6915,516.1189,516.2176,57724.0
2024-09-20 10:50:00,522.84,522.98,522.17,522.24,36129.0,516.1781,516.3163,515.5166,515.5858,36129.0
2024-09-20 11:00:00,522.16,522.21,521.96,522.13,35024.0,515.5068,515.5561,515.3093,515.4772,35024.0
2024-09-20 11:10:00,522.17,522.22,521.12,521.77,94681.0,515.5166,515.566,514.48,515.1217,94681.0
2024-09-20 11:20:00,521.81,522.06,521.78,521.87,94834.0,515.1612,515.408,515.1316,515.2205,94834.0
2024-09-20 11:30:00,521.81,522.51,521.62,522.4,55324.0,515.1612,515.8523,514.9737,515.7437,55324.0
2024-09-20 11:40:00,522.46,523.12,522.26,522.88,35371.0,515.803,516.4545,515.6055,516.2176,35371.0
2024-09-20 11:50:00,522.88,523.03,522.35,522.72,45036.0,516.2176,516.3657,515.6944,516.0596,45036.0
2024-09-20 12:00:00,522.72,523.25,522.55,523.17,23132.0,516.0596,516.5829,515.8918,516.5039,23132.0
2024-09-20 12:10:00,523.06,523.17,522.85,523.11,77015.0,516.3953,516.5039,516.188,516.4447,77015.0
2024-09-20 12:20:00,523.11,523.72,523.0,523.72,38912.0,516.4447,517.0469,516.3361,517.0469,38912.0
2024-09-20 12:30:00,523.66,523.91,523.45,523.81,338148.0,516.9877,517.2345,516.7803,517.1358,338148.0
2024-09-20 12:40:00,523.84,524.03,523.72,524.02,84102.0,517.1654,517.3529,517.0469,517.3431,84102.0
2024-09-20 12:50:00,524.05,524.2,523.83,523.88,56049.0,517.3727,517.5208,517.1555,517.2049,56049.0
2024-09-20 13:00:00,523.87,524.1,523.65,523.81,141052.0,517.195,517.4221,516.9778,517.1358,141052.0
2024-09-20 13:10:00,523.81,524.2,523.79,524.1,47100.0,517.1358,517.5208,517.116,517.4221,47100.0
2024-09-20 13:20:00,524.15,524.16,523.64,523.91,24087.0,517.4714,517.4813,516.9679,517.2345,24087.0
2024-09-20 13:30:00,523.9,524.32,523.9,524.17,24838.0,517.2246,517.6393,517.2246,517.4912,24838.0
2024-09-20 13:40:00,524.17,524.27,523.92,524.05,14131.0,517.4912,517.5899,517.2443,517.3727,14131.0
2024-09-20 13:50:00,524.02,524.02,523.65,523.79,68335.0,517.3431,517.3431,516.9778,517.116,68335.0
2024-09-20 14:00:00,523.81,523.85,522.49,522.62,38137.0,517.1358,517.1752,515.8326,515.9609,38137.0
2024-09-20 14:10:00,522.53,523.02,522.33,522.76,27480.0,515.8721,516.3558,515.6746,516.0991,27480.0
2024-09-20 14:20:00,522.74,522.78,522.41,522.47,122549.0,516.0794,516.1189,515.7536,515.8128,122549.0
2024-09-20 14:30:00,522.42,522.47,521.97,522.33,40586.0,515.7635,515.8128,515.3192,515.6746,40586.0
2024-09-20 14:40:00,522.24,522.64,522.12,522.5,34813.0,515.5858,515.9807,515.4673,515.8424,34813.0
2024-09-20 14:50:00,522.5,523.44,522.5,523.27,30580.0,515.8424,516.7705,515.8424,516.6026,30580.0
2024-09-20 15:00:00,523.24,523.43,522.99,523.14,28665.0,516.573,516.7606,516.3262,516.4743,28665.0
2024-09-20 15:10:00,523.17,523.69,522.96,523.54,39710.0,516.5039,517.0173,516.2966,516.8692,39710.0
2024-09-20 15:20:00,523.55,524.35,523.5,523.91,68089.0,516.8791,517.6689,516.8297,517.2345,68089.0
2024-09-20 15:30:00,523.9,524.92,523.76,524.59,53171.0,517.2246,518.2316,517.0864,517.9058,53171.0
2024-09-20 15:40:00,524.58,524.84,524.11,524.22,74101.0,517.8959,518.1526,517.4319,517.5405,74101.0
2024-09-20 15:50:00,524.28,524.41,523.56,523.83,160287.0,517.5998,517.7281,516.8889,517.1555,160287.0
2024-09-23 09:30:00,525.0,525.0,524.27,524.37,219516.0,518.3106,518.3106,517.5899,517.6886,219516.0
2024-09-23 09:40:00,524.37,524.75,523.95,524.72,164196.0,517.6886,518.0638,517.274,518.0342,164196.0
2024-09-23 09:50:00,524.83,524.94,524.38,524.46,28330.0,518.1428,518.2514,517.6985,517.7775,28330.0
2024-09-23 10:00:00,524.5,525.31,524.14,524.98,53681.0,517.817,518.6166,517.4615,518.2908,53681.0
2024-09-23 10:10:00,524.98,525.27,524.46,525.21,38211.0,518.2908,518.5771,517.7775,518.5179,38211.0
2024-09-23 10:20:00,525.22,525.83,525.09,525.39,160488.0,518.5278,519.13,518.3994,518.6956,160488.0
2024-09-23 10:30:00,525.36,525.38,524.53,524.66,56531.0,518.666,518.6857,517.8466,517.9749,56531.0
2024-09-23 10:40:00,524.62,525.57,524.62,525.36,65175.0,517.9354,518.8733,517.9354,518.666,65175.0
2024-09-23 10:50:00,525.3,525.64,525.12,525.41,83854.0,518.6068,518.9424,518.4291,518.7154,83854.0
2024-09-23 11:00:00,525.44,525.44,524.45,524.72,39861.0,518.745,518.745,517.7676,518.0342,39861.0
2024-09-23 11:10:00,524.8,524.98,524.59,524.66,39221.0,518.1131,518.2908,517.9058,517.9749,39221.0
2024-09-23 11:20:00,524.66,525.37,524.66,525.31,31651.0,517.9749,518.6759,517.9749,518.6166,31651.0
2024-09-23 11:30:00,525.44,525.55,525.32,525.51,24596.0,518.745,518.8536,518.6265,518.8141,24596.0
2024-09-23 11:40:00,525.6,525.66,525.31,525.45,83919.0,518.9029,518.9622,518.6166,518.7549,83919.0
2024-09-23 11:50:00,525.44,525.7,525.0,525.23,40908.0,518.745,519.0017,518.3106,518.5377,40908.0
2024-09-23 12:00:00,525.16,525.26,524.98,525.0,22237.0,518.4685,518.5673,518.2908,518.3106,22237.0
2024-09-23 12:10:00,525.0,525.0,524.07,524.56,43186.0,518.3106,518.3106,517.3924,517.8762,43186.0
2024-09-23 12:20:00,524.51,524.82,524.43,524.61,22656.0,517.8268,518.1329,517.7479,517.9256,22656.0
2024-09-23 12:30:00,524.59,524.79,524.19,524.4,51140.0,517.9058,518.1033,517.5109,517.7182,51140.0
2024-09-23 12:40:00,524.4,524.5,524.04,524.45,50791.0,517.7182,517.817,517.3628,517.7676,50791.0
2024-09-23 12:50:00,524.47,524.55,524.18,524.31,23905.0,517.7873,517.8663,517.501,517.6294,23905.0
2024-09-23 13:00:00,524.2,524.27,523.83,524.25,42041.0,517.5208,517.5899,517.1555,517.5701,42041.0
2024-09-23 13:10:00,524.25,524.48,524.11,524.47,36527.0,517.5701,517.7972,517.4319,517.7873,36527.0
2024-09-23 13:20:00,524.45,524.58,524.19,524.43,22271.0,517.7676,517.8959,517.5109,517.7479,22271.0
2024-09-23 13:30:00,524.43,524.87,524.28,524.57,41445.0,517.7479,518.1822,517.5998,517.8861,41445.0
2024-09-23 13:40:00,524.6,524.87,524.52,524.71,32483.0,517.9157,518.1822,517.8367,518.0243,32483.0
2024-09-23 13:50:00,524.72,524.95,524.72,524.92,20987.0,518.0342,518.2612,518.0342,518.2316,20987.0
2024-09-23 14:00:00,524.92,524.96,524.5,524.88,31761.0,518.2316,518.2711,517.817,518.1921,31761.0
2024-09-23 14:10:00,524.95,525.02,524.74,524.92,27117.0,518.2612,518.3303,518.0539,518.2316,27117.0
2024-09-23 14:20:00,524.92,525.1,524.67,524.88,15417.0,518.2316,518.4093,517.9848,518.1921,15417.0
2024-09-23 14:30:00,524.83,525.05,524.79,524.95,20417.0,518.1428,518.36,518.1033,518.2612,20417.0
2024-09-23 14:40:00,524.86,524.99,524.78,524.9,24018.0,518.1724,518.3007,518.0934,518.2119,24018.0
2024-09-23 14:50:00,524.97,525.12,524.84,525.08,18800.0,518.281,518.4291,518.1526,518.3896,18800.0
2024-09-23 15:00:00,525.04,525.12,524.82,524.83,46669.0,518.3501,518.4291,518.1329,518.1428,46669.0
2024-09-23 15:10:00,524.8,525.1,524.72,525.06,32560.0,518.1131,518.4093,518.0342,518.3698,32560.0
2024-09-23 15:20:00,525.07,525.15,524.96,525.09,298701.0,518.3797,518.4587,518.2711,518.3994,298701.0
2024-09-23 15:30:00,525.1,525.43,524.93,525.21,33996.0,518.4093,518.7351,518.2415,518.5179,33996.0
2024-09-23 15:40:00,525.17,525.33,524.79,525.33,83660.0,518.4784,518.6364,518.1033,518.6364,83660.0
2024-09-23 15:50:00,525.29,525.48,525.04,525.18,254177.0,518.5969,518.7845,518.3501,518.4883,254177.0
2024-09-24 09:30:00,526.01,526.06,525.39,525.45,165621.0,519.3077,519.3571,518.6956,518.7549,165621.0
2024-09-24 09:40:00,525.34,525.67,525.17,525.34,110161.0,518.6463,518.9721,518.4784,518.6463,110161.0
2024-09-24 09:50:00,525.3,525.34,524.85,524.88,91885.0,518.6068,518.6463,518.1625,518.1921,91885.0
2024-09-24 10:00:00,524.91,524.99,523.48,524.36,147007.0,518.2217,518.3007,516.81,517.6787,147007.0
2024-09-24 10:10:00,524.4,524.7,524.07,524.21,121994.0,517.7182,518.0144,517.3924,517.5307,121994.0
2024-09-24 10:20:00,524.36,524.38,523.57,523.95,47662.0,517.6787,517.6985,516.8988,517.274,47662.0
2024-09-24 10:30:00,524.03,524.38,523.44,523.5,59692.0,517.3529,517.6985,516.7705,516.8297,59692.0
2024-09-24 10:40:00,523.55,524.5,523.38,524.32,35844.0,516.8791,517.817,516.7112,517.6393,35844.0
2024-09-24 10:50:00,524.55,525.22,524.54,525.13,56820.0,517.8663,518.5278,517.8564,518.4389,56820.0
2024-09-24 11:00:00,525.09,525.2,524.98,525.14,22205.0,518.3994,518.508,518.2908,518.4488,22205.0
2024-09-24 11:10:00,525.13,525.56,525.12,525.45,34057.0,518.4389,518.8635,518.4291,518.7549,34057.0
2024-09-24 11:20:00,525.4,525.61,525.3,525.44,59703.0,518.7055,518.9128,518.6068,518.745,59703.0
2024-09-24 11:30:00,525.5,525.74,525.36,525.58,31129.0,518.8042,519.0412,518.666,518.8832,31129.0
2024-09-24 11:40:00,525.63,525.8,525.5,525.71,32407.0,518.9326,519.1004,518.8042,519.0115,32407.0
2024-09-24 11:50:00,525.78,526.57,525.67,526.09,45152.0,519.0806,519.8606,518.9721,519.3867,45152.0
2024-09-24 12:00:00,526.14,526.36,526.1,526.14,45400.0,519.4361,519.6533,519.3966,519.4361,45400.0
2024-09-24 12:10:00,526.06,526.35,525.98,526.2,41030.0,519.3571,519.6434,519.2781,519.4953,41030.0
2024-09-24 12:20:00,526.28,526.38,525.84,526.04,33890.0,519.5743,519.673,519.1399,519.3373,33890.0
2024-09-24 12:30:00,525.99,526.37,525.93,526.33,32402.0,519.288,519.6631,519.2287,519.6236,32402.0
2024-09-24 12:40:00,526.33,526.68,526.28,526.44,36875.0,519.6236,519.9692,519.5743,519.7322,36875.0
2024-09-24 12:50:00,526.33,526.49,525.94,525.97,28918.0,519.6236,519.7816,519.2386,519.2682,28918.0
2024-09-24 13:00:00,525.95,526.29,525.81,526.11,30719.0,519.2485,519.5842,519.1103,519.4064,30719.0
2024-09-24 13:10:00,526.1,526.46,526.05,526.43,30013.0,519.3966,519.752,519.3472,519.7224,30013.0
2024-09-24 13:20:00,526.42,526.44,526.1,526.17,22378.0,519.7125,519.7322,519.3966,519.4657,22378.0
2024-09-24 13:30:00,526.18,526.5,526.13,526.25,16510.0,519.4756,519.7915,519.4262,519.5447,16510.0
2024-09-24 13:40:00,526.24,526.4,526.07,526.12,32933.0,519.5348,519.6927,519.367,519.4163,32933.0
2024-09-24 13:50:00,526.08,526.23,525.97,525.98,15637.0,519.3768,519.5249,519.2682,519.2781,15637.0
2024-09-24 14:00:00,526.02,526.2,525.9,526.09,26320.0,519.3176,519.4953,519.1991,519.3867,26320.0
2024-09-24 14:10:00,526.0,526.04,525.71,526.01,33784.0,519.2978,519.3373,519.0115,519.3077,33784.0
2024-09-24 14:20:00,525.98,526.03,525.65,525.79,28288.0,519.2781,519.3275,518.9523,519.0905,28288.0
2024-09-24 14:30:00,525.79,526.02,525.05,526.02,39229.0,519.0905,519.3176,518.36,519.3176,39229.0
2024-09-24 14:40:00,526.09,526.09,525.83,525.84,30560.0,519.3867,519.3867,519.13,519.1399,30560.0
2024-09-24 14:50:00,525.81,526.15,525.79,525.98,22352.0,519.1103,519.4459,519.0905,519.2781,22352.0
2024-09-24 15:00:00,525.93,526.23,525.92,526.13,48643.0,519.2287,519.5249,519.2189,519.4262,48643.0
2024-09-24 15:10:00,526.13,526.24,525.99,526.12,92159.0,519.4262,519.5348,519.288,519.4163,92159.0
2024-09-24 15:20:00,526.1,526.25,526.06,526.17,58253.0,519.3966,519.5447,519.3571,519.4657,58253.0
2024-09-24 15:30:00,526.17,526.18,525.92,526.02,83063.0,519.4657,519.4756,519.2189,519.3176,83063.0
2024-09-24 15:40:00,526.02,526.31,525.99,526.2,79960.0,519.3176,519.6039,519.288,519.4953,79960.0
2024-09-24 15:50:00,526.21,526.84,525.94,526.75,624043.0,519.5052,520.1271,519.2386,520.0383,624043.0
2024-09-25 09:30:00,526.61,527.27,526.61,526.92,204489.0,519.9001,520.5517,519.9001,520.2061,204489.0
2024-09-25 09:40:00,526.9,526.99,526.36,526.71,90657.0,520.1864,520.2752,519.6533,519.9988,90657.0
2024-09-25 09:50:00,526.72,527.01,526.47,527.01,43839.0,520.0087,520.295,519.7619,520.295,43839.0
2024-09-25 10:00:00,527.14,527.3,526.92,527.12,43965.0,520.4233,520.5813,520.2061,520.4036,43965.0
2024-09-25 10:10:00,527.18,527.22,526.84,527.01,43295.0,520.4628,520.5023,520.1271,520.295,43295.0
2024-09-25 10:20:00,527.01,527.01,526.42,526.55,94838.0,520.295,520.295,519.7125,519.8408,94838.0
2024-09-25 10:30:00,526.52,526.85,526.37,526.75,52487.0,519.8112,520.137,519.6631,520.0383,52487.0
2024-09-25 10:40:00,526.77,526.8,526.19,526.34,32153.0,520.058,520.0877,519.4854,519.6335,32153.0
2024-09-25 10:50:00,526.3,526.79,526.14,526.72,31281.0,519.594,520.0778,519.4361,520.0087,31281.0
2024-09-25 11:00:00,526.73,526.85,526.57,526.82,54140.0,520.0185,520.137,519.8606,520.1074,54140.0
2024-09-25 11:10:00,526.76,526.76,526.21,526.61,30200.0,520.0482,520.0482,519.5052,519.9001,30200.0
2024-09-25 11:20:00,526.6,526.61,526.25,526.29,25782.0,519.8902,519.9001,519.5447,519.5842,25782.0
2024-09-25 11:30:00,526.22,526.69,526.16,526.61,18139.0,519.515,519.9791,519.4558,519.9001,18139.0
2024-09-25 11:40:00,526.67,526.7,526.11,526.32,20940.0,519.9593,519.9889,519.4064,519.6138,20940.0
2024-09-25 11:50:00,526.25,526.32,525.88,526.27,82860.0,519.5447,519.6138,519.1794,519.5644,82860.0
2024-09-25 12:00:00,526.2,526.21,525.85,526.2,42354.0,519.4953,519.5052,519.1498,519.4953,42354.0
2024-09-25 12:10:00,526.21,526.32,525.93,525.96,23509.0,519.5052,519.6138,519.2287,519.2584,23509.0
2024-09-25 12:20:00,526.02,526.23,525.96,526.17,51917.0,519.3176,519.5249,519.2584,519.4657,51917.0
2024-09-25 12:30:00,526.16,526.16,525.82,525.99,16340.0,519.4558,519.4558,519.1201,519.288,16340.0
2024-09-25 12:40:00,526.04,526.06,525.5,525.56,36220.0,519.3373,519.3571,518.8042,518.8635,36220.0
2024-09-25 12:50:00,525.63,526.04,525.5,525.5,28962.0,518.9326,519.3373,518.8042,518.8042,28962.0
2024-09-25 13:00:00,525.59,525.76,524.8,525.4,42513.0,518.8931,519.0609,518.1131,518.7055,42513.0
2024-09-25 13:10:00,525.4,525.57,525.12,525.47,28209.0,518.7055,518.8733,518.4291,518.7746,28209.0
2024-09-25 13:20:00,525.38,525.47,525.31,525.36,24984.0,518.6857,518.7746,518.6166,518.666,24984.0
2024-09-25 13:30:00,525.27,525.43,524.66,525.2,30314.0,518.5771,518.7351,517.9749,518.508,30314.0
2024-09-25 13:40:00,525.17,525.17,524.65,524.76,24167.0,518.4784,518.4784,517.965,518.0736,24167.0
2024-09-25 13:50:00,524.89,525.86,524.88,525.85,24557.0,518.202,519.1596,518.1921,519.1498,24557.0
2024-09-25 14:00:00,525.83,525.93,525.23,525.33,39314.0,519.13,519.2287,518.5377,518.6364,39314.0
2024-09-25 14:10:00,525.35,525.41,524.72,525.24,45130.0,518.6561,518.7154,518.0342,518.5475,45130.0
2024-09-25 14:20:00,525.25,525.77,525.19,525.77,39916.0,518.5574,519.0708,518.4982,519.0708,39916.0
2024-09-25 14:30:00,525.75,525.82,525.44,525.63,19105.0,519.051,519.1201,518.745,518.9326,19105.0
2024-09-25 14:40:00,525.65,525.75,525.56,525.69,28278.0,518.9523,519.051,518.8635,518.9918,28278.0
2024-09-25 14:50:00,525.71,525.79,525.35,525.6,26447.0,519.0115,519.0905,518.6561,518.9029,26447.0
2024-09-25 15:00:00,525.6,525.81,525.5,525.55,44887.0,518.9029,519.1103,518.8042,518.8536,44887.0
2024-09-25 15:10:00,525.65,525.68,525.34,525.37,36676.0,518.9523,518.9819,518.6463,518.6759,36676.0
2024-09-25 15:20:00,525.33,525.47,525.32,525.42,48430.0,518.6364,518.7746,518.6265,518.7252,48430.0
2024-09-25 15:30:00,525.4,525.42,524.99,525.06,57663.0,518.7055,518.7252,518.3007,518.3698,57663.0
2024-09-25 15:40:00,525.08,525.37,524.98,525.25,55413.0,518.3896,518.6759,518.2908,518.5574,55413.0
2024-09-25 15:50:00,525.29,525.72,525.17,525.6,358181.0,518.5969,519.0214,518.4784,518.9029,358181.0
2024-09-26 09:30:00,529.66,529.92,528.68,528.93,297709.0,522.9112,523.1679,521.9437,522.1905,297709.0
2024-09-26 09:40:00,528.79,529.04,528.62,528.86,102872.0,522.0523,522.2991,521.8845,522.1214,102872.0
2024-09-26 09:50:00,528.88,528.94,528.48,528.85,62248.0,522.1411,522.2004,521.7462,522.1115,62248.0
2024-09-26 10:00:00,528.87,529.34,528.12,528.3,72973.0,522.1313,522.5953,521.3908,521.5685,72973.0
2024-09-26 10:10:00,528.31,528.66,528.3,528.43,72363.0,521.5784,521.924,521.5685,521.6969,72363.0
2024-09-26 10:20:00,528.47,528.47,527.81,527.91,54800.0,521.7364,521.7364,521.0848,521.1835,54800.0
2024-09-26 10:30:00,527.98,528.68,527.77,528.66,83014.0,521.2526,521.9437,521.0453,521.924,83014.0
2024-09-26 10:40:00,528.61,528.61,527.66,527.9,63584.0,521.8746,521.8746,520.9367,521.1736,63584.0
2024-09-26 10:50:00,527.95,527.99,526.53,526.72,70566.0,521.223,521.2625,519.8211,520.0087,70566.0
2024-09-26 11:00:00,526.68,527.5,526.4,527.36,66321.0,519.9692,520.7787,519.6927,520.6405,66321.0
2024-09-26 11:10:00,527.34,527.34,526.66,526.72,68655.0,520.6208,520.6208,519.9494,520.0087,68655.0
2024-09-26 11:20:00,526.53,526.88,526.46,526.79,40175.0,519.8211,520.1666,519.752,520.0778,40175.0
2024-09-26 11:30:00,526.76,526.99,526.48,526.99,55236.0,520.0482,520.2752,519.7717,520.2752,55236.0
2024-09-26 11:40:00,526.98,527.4,526.87,527.07,38116.0,520.2654,520.68,520.1568,520.3542,38116.0
2024-09-26 11:50:00,527.09,527.91,527.08,527.8,28457.0,520.374,521.1835,520.3641,521.0749,28457.0
2024-09-26 12:00:00,527.78,527.78,526.96,527.18,38848.0,521.0552,521.0552,520.2456,520.4628,38848.0
2024-09-26 12:10:00,527.15,527.29,526.86,526.96,24194.0,520.4332,520.5714,520.1469,520.2456,24194.0
2024-09-26 12:20:00,526.96,527.1,526.64,526.68,31267.0,520.2456,520.3838,519.9297,519.9692,31267.0
2024-09-26 12:30:00,526.7,526.81,526.5,526.81,34334.0,519.9889,520.0975,519.7915,520.0975,34334.0
2024-09-26 12:40:00,526.75,526.88,526.38,526.6,32570.0,520.0383,520.1666,519.673,519.8902,32570.0
2024-09-26 12:50:00,526.57,526.73,526.42,526.53,31848.0,519.8606,520.0185,519.7125,519.8211,31848.0
2024-09-26 13:00:00,526.52,526.85,526.38,526.46,33890.0,519.8112,520.137,519.673,519.752,33890.0
2024-09-26 13:10:00,526.45,526.69,525.49,525.69,87276.0,519.7421,519.9791,518.7943,518.9918,87276.0
2024-09-26 13:20:00,525.71,526.59,525.66,526.59,122127.0,519.0115,519.8803,518.9622,519.8803,122127.0
2024-09-26 13:30:00,526.57,526.93,526.57,526.8,31758.0,519.8606,520.216,519.8606,520.0877,31758.0
2024-09-26 13:40:00,526.81,527.1,526.79,527.05,44527.0,520.0975,520.3838,520.0778,520.3345,44527.0
2024-09-26 13:50:00,527.09,527.16,526.91,526.97,29035.0,520.374,520.4431,520.1963,520.2555,29035.0
2024-09-26 14:00:00,527.0,527.22,527.0,527.19,49882.0,520.2851,520.5023,520.2851,520.4727,49882.0
2024-09-26 14:10:00,527.19,528.05,527.13,527.7,57191.0,520.4727,521.3217,520.4134,520.9762,57191.0
2024-09-26 14:20:00,527.69,527.84,527.67,527.8,53252.0,520.9663,521.1144,520.9466,521.0749,53252.0
2024-09-26 14:30:00,527.74,527.79,527.4,527.66,25763.0,521.0157,521.065,520.68,520.9367,25763.0
2024-09-26 14:40:00,527.56,527.67,527.34,527.41,28702.0,520.838,520.9466,520.6208,520.6899,28702.0
2024-09-26 14:50:00,527.42,527.78,527.41,527.63,29959.0,520.6998,521.0552,520.6899,520.9071,29959.0
2024-09-26 15:00:00,527.59,527.64,527.44,527.5,21515.0,520.8676,520.9169,520.7195,520.7787,21515.0
2024-09-26 15:10:00,527.54,527.82,527.51,527.7,40076.0,520.8182,521.0947,520.7886,520.9762,40076.0
2024-09-26 15:20:00,527.75,527.77,527.36,527.5,34746.0,521.0255,521.0453,520.6405,520.7787,34746.0
2024-09-26 15:30:00,527.52,527.54,527.26,527.44,83558.0,520.7985,520.8182,520.5418,520.7195,83558.0
2024-09-26 15:40:00,527.45,527.65,527.38,527.6,35259.0,520.7294,520.9268,520.6603,520.8775,35259.0
2024-09-26 15:50:00,527.65,528.09,527.32,527.69,243496.0,520.9268,521.3612,520.601,520.9663,243496.0
2024-09-27 09:30:00,527.09,527.2,526.63,526.63,218611.0,521.9969,522.1059,521.5414,521.5414,218611.0
2024-09-27 09:40:00,526.68,526.94,526.52,526.7,56748.0,521.5909,521.8484,521.4325,521.6107,56748.0
2024-09-27 09:50:00,526.67,526.77,526.44,526.73,38788.0,521.581,521.68,521.3532,521.6404,38788.0
2024-09-27 10:00:00,526.79,527.35,526.38,526.91,52266.0,521.6998,522.2544,521.2938,521.8187,52266.0
2024-09-27 10:10:00,526.9,527.1,526.61,526.86,47412.0,521.8088,522.0068,521.5216,521.7692,47412.0
2024-09-27 10:20:00,526.82,527.77,526.82,527.45,63041.0,521.7296,522.6704,521.7296,522.3535,63041.0
2024-09-27 10:30:00,527.49,527.57,526.93,527.48,48222.0,522.3931,522.4723,521.8385,522.3832,48222.0
2024-09-27 10:40:00,527.48,527.56,527.1,527.19,36761.0,522.3832,522.4624,522.0068,522.096,36761.0
2024-09-27 10:50:00,527.19,527.48,527.14,527.33,42876.0,522.096,522.3832,522.0465,522.2346,42876.0
2024-09-27 11:00:00,527.31,527.36,527.0,527.06,31063.0,522.2148,522.2643,521.9078,521.9672,31063.0
2024-09-27 11:10:00,527.12,527.16,526.67,526.68,35430.0,522.0267,522.0663,521.581,521.5909,35430.0
2024-09-27 11:20:00,526.73,527.07,526.67,526.98,36889.0,521.6404,521.9771,521.581,521.888,36889.0
2024-09-27 11:30:00,526.91,526.91,526.5,526.64,45366.0,521.8187,521.8187,521.4126,521.5513,45366.0
2024-09-27 11:40:00,526.62,526.88,526.45,526.5,37602.0,521.5315,521.789,521.3631,521.4126,37602.0
2024-09-27 11:50:00,526.5,526.5,526.17,526.17,51189.0,521.4126,521.4126,521.0858,521.0858,51189.0
2024-09-27 12:00:00,526.17,526.37,525.91,525.91,35016.0,521.0858,521.2839,520.8283,520.8283,35016.0
2024-09-27 12:10:00,525.9,526.15,525.66,525.85,33119.0,520.8184,521.066,520.5808,520.7689,33119.0
2024-09-27 12:20:00,525.87,526.12,525.69,526.01,22400.0,520.7887,521.0363,520.6105,520.9274,22400.0
2024-09-27 12:30:00,525.96,526.23,525.84,526.04,62749.0,520.8779,521.1453,520.759,520.9571,62749.0
2024-09-27 12:40:00,526.04,526.09,525.83,525.84,21140.0,520.9571,521.0066,520.7491,520.759,21140.0
2024-09-27 12:50:00,525.9,526.0,525.79,525.96,31766.0,520.8184,520.9175,520.7095,520.8779,31766.0
2024-09-27 13:00:00,526.01,526.43,525.61,525.68,46355.0,520.9274,521.3433,520.5312,520.6006,46355.0
2024-09-27 13:10:00,525.68,525.86,525.57,525.59,31783.0,520.6006,520.7788,520.4916,520.5114,31783.0
2024-09-27 13:20:00,525.59,525.8,525.55,525.57,22026.0,520.5114,520.7194,520.4718,520.4916,22026.0
2024-09-27 13:30:00,525.56,525.65,525.35,525.36,32817.0,520.4817,520.5709,520.2738,520.2837,32817.0
2024-09-27 13:40:00,525.36,525.89,525.36,525.79,28409.0,520.2837,520.8085,520.2837,520.7095,28409.0
2024-09-27 13:50:00,525.83,526.14,525.83,526.14,34098.0,520.7491,521.0561,520.7491,521.0561,34098.0
2024-09-27 14:00:00,526.17,526.37,525.71,525.79,25896.0,521.0858,521.2839,520.6303,520.7095,25896.0
2024-09-27 14:10:00,525.8,525.87,525.6,525.65,16602.0,520.7194,520.7887,520.5213,520.5709,16602.0
2024-09-27 14:20:00,525.66,525.82,525.02,525.05,39321.0,520.5808,520.7392,519.9469,519.9767,39321.0
2024-09-27 14:30:00,525.06,525.08,524.32,524.72,44452.0,519.9866,520.0064,519.2537,519.6498,44452.0
2024-09-27 14:40:00,524.72,525.67,524.68,525.6,62471.0,519.6498,520.5907,519.6102,520.5213,62471.0
2024-09-27 14:50:00,525.55,526.07,525.35,525.94,32558.0,520.4718,520.9868,520.2738,520.8581,32558.0
2024-09-27 15:00:00,525.94,526.01,525.73,525.77,78150.0,520.8581,520.9274,520.6501,520.6897,78150.0
2024-09-27 15:10:00,525.79,526.06,525.64,525.84,29568.0,520.7095,520.9769,520.561,520.759,29568.0
2024-09-27 15:20:00,525.88,525.95,525.42,525.75,24526.0,520.7986,520.868,520.3431,520.6699,24526.0
2024-09-27 15:30:00,525.7,525.87,525.59,525.6,28286.0,520.6204,520.7887,520.5114,520.5213,28286.0
2024-09-27 15:40:00,525.57,525.57,525.26,525.26,41857.0,520.4916,520.4916,520.1846,520.1846,41857.0
2024-09-27 15:50:00,525.22,525.79,525.14,525.25,180782.0,520.145,520.7095,520.0658,520.1747,180782.0
2024-09-30 09:30:00,524.33,525.3,524.3,524.99,279155.0,519.2636,520.2242,519.2339,519.9172,279155.0
2024-09-30 09:40:00,525.06,525.08,524.68,525.04,93170.0,519.9866,520.0064,519.6102,519.9668,93170.0
2024-09-30 09:50:00,525.04,525.08,524.54,524.56,28681.0,519.9668,520.0064,519.4716,519.4914,28681.0
2024-09-30 10:00:00,524.52,524.9,524.35,524.81,73436.0,519.4518,519.8281,519.2834,519.739,73436.0
2024-09-30 10:10:00,524.73,524.82,524.38,524.47,37351.0,519.6597,519.7489,519.3131,519.4023,37351.0
2024-09-30 10:20:00,524.42,524.79,524.19,524.79,77509.0,519.3527,519.7192,519.125,519.7192,77509.0
2024-09-30 10:30:00,524.81,525.33,524.75,525.16,115891.0,519.739,520.254,519.6796,520.0856,115891.0
2024-09-30 10:40:00,525.2,525.43,525.04,525.29,64953.0,520.1252,520.353,519.9668,520.2143,64953.0
2024-09-30 10:50:00,525.23,525.31,525.05,525.11,41686.0,520.1549,520.2341,519.9767,520.0361,41686.0
2024-09-30 11:00:00,525.13,525.5,525.0,525.02,64637.0,520.0559,520.4223,519.9271,519.9469,64637.0
2024-09-30 11:10:00,525.03,525.54,525.02,525.33,49133.0,519.9568,520.4619,519.9469,520.254,49133.0
2024-09-30 11:20:00,525.36,525.56,525.18,525.42,68405.0,520.2837,520.4817,520.1054,520.3431,68405.0
2024-09-30 11:30:00,525.43,525.59,524.92,524.97,55665.0,520.353,520.5114,519.8479,519.8974,55665.0
2024-09-30 11:40:00,524.97,525.37,524.63,525.35,44352.0,519.8974,520.2936,519.5607,520.2738,44352.0
2024-09-30 11:50:00,525.36,525.46,525.27,525.37,75864.0,520.2837,520.3827,520.1945,520.2936,75864.0
2024-09-30 12:00:00,525.38,526.0,525.36,525.76,94261.0,520.3035,520.9175,520.2837,520.6798,94261.0
2024-09-30 12:10:00,525.77,525.99,525.48,525.78,64335.0,520.6897,520.9076,520.4025,520.6996,64335.0
2024-09-30 12:20:00,525.77,525.97,525.66,525.68,75752.0,520.6897,520.8878,520.5808,520.6006,75752.0
2024-09-30 12:30:00,525.61,525.76,525.5,525.58,57713.0,520.5312,520.6798,520.4223,520.5015,57713.0
2024-09-30 12:40:00,525.58,525.59,525.38,525.48,52557.0,520.5015,520.5114,520.3035,520.4025,52557.0
2024-09-30 12:50:00,525.49,525.59,525.36,525.44,57346.0,520.4124,520.5114,520.2837,520.3629,57346.0
2024-09-30 13:00:00,525.41,525.41,525.16,525.19,41929.0,520.3332,520.3332,520.0856,520.1153,41929.0
2024-09-30 13:10:00,525.18,525.29,524.78,525.13,81502.0,520.1054,520.2143,519.7093,520.0559,81502.0
2024-09-30 13:20:00,525.12,525.33,524.9,524.92,70259.0,520.046,520.254,519.8281,519.8479,70259.0
2024-09-30 13:30:00,524.89,525.11,524.85,524.99,84252.0,519.8182,520.0361,519.7786,519.9172,84252.0
2024-09-30 13:40:00,525.0,525.16,524.97,525.16,53878.0,519.9271,520.0856,519.8974,520.0856,53878.0
2024-09-30 13:50:00,525.15,525.51,524.95,525.41,71198.0,520.0757,520.4322,519.8776,520.3332,71198.0
2024-09-30 14:00:00,525.38,525.43,524.77,525.09,48878.0,520.3035,520.353,519.6994,520.0163,48878.0
2024-09-30 14:10:00,525.09,525.09,523.4,523.4,140941.0,520.0163,520.0163,518.3426,518.3426,140941.0
2024-09-30 14:20:00,523.36,523.47,522.19,523.34,107219.0,518.303,518.4119,517.1443,518.2832,107219.0
2024-09-30 14:30:00,523.32,524.49,522.78,524.34,77216.0,518.2634,519.4221,517.7286,519.2735,77216.0
2024-09-30 14:40:00,524.34,524.97,524.28,524.53,105615.0,519.2735,519.8974,519.2141,519.4617,105615.0
2024-09-30 14:50:00,524.66,525.0,524.43,524.46,44267.0,519.5904,519.9271,519.3626,519.3924,44267.0
2024-09-30 15:00:00,524.45,524.56,523.9,524.35,121930.0,519.3825,519.4914,518.8378,519.2834,121930.0
2024-09-30 15:10:00,524.35,524.88,524.0,524.79,100208.0,519.2834,519.8083,518.9368,519.7192,100208.0
2024-09-30 15:20:00,524.78,524.84,524.5,524.76,82428.0,519.7093,519.7687,519.432,519.6895,82428.0
2024-09-30 15:30:00,524.76,525.44,524.69,525.36,175478.0,519.6895,520.3629,519.6201,520.2837,175478.0
2024-09-30 15:40:00,525.38,526.49,525.21,526.13,676025.0,520.3035,521.4027,520.1351,521.0462,676025.0
2024-09-30 15:50:00,526.17,527.96,526.1,527.65,710609.0,521.0858,522.8585,521.0165,522.5515,710609.0
2024-10-01 09:30:00,527.04,527.1,523.69,524.2,360750.0,521.9474,522.0068,518.6298,519.1349,360750.0
2024-10-01 09:40:00,524.27,524.58,522.99,523.25,139442.0,519.2042,519.5112,517.9366,518.194,139442.0
2024-10-01 09:50:00,523.21,523.62,522.58,523.58,133464.0,518.1544,518.5605,517.5305,518.5209,133464.0
2024-10-01 10:00:00,523.45,524.21,521.95,521.95,420263.0,518.3921,519.1448,516.9066,516.9066,420263.0
2024-10-01 10:10:00,521.95,522.36,521.21,521.36,135205.0,516.9066,517.3126,516.1738,516.3223,135205.0
2024-10-01 10:20:00,521.36,522.86,520.98,521.6,95034.0,516.3223,517.8078,515.946,516.56,95034.0
2024-10-01 10:30:00,521.62,522.41,520.83,522.23,90199.0,516.5798,517.3622,515.7974,517.1839,90199.0
2024-10-01 10:40:00,522.22,522.78,521.89,522.05,106262.0,517.174,517.7286,516.8472,517.0056,106262.0
2024-10-01 10:50:00,522.06,522.28,521.55,522.11,123694.0,517.0155,517.2334,516.5105,517.0651,123694.0
2024-10-01 11:00:00,522.12,522.18,520.46,520.48,139941.0,517.075,517.1344,515.431,515.4508,139941.0
2024-10-01 11:10:00,520.48,520.77,520.23,520.71,205361.0,515.4508,515.738,515.2032,515.6786,205361.0
2024-10-01 11:20:00,520.71,522.11,520.66,522.04,63590.0,515.6786,517.0651,515.6291,516.9957,63590.0
2024-10-01 11:30:00,522.0,522.88,521.79,522.88,69495.0,516.9561,517.8276,516.7482,517.8276,69495.0
2024-10-01 11:40:00,522.91,523.43,522.51,522.74,85739.0,517.8573,518.3723,517.4612,517.689,85739.0
2024-10-01 11:50:00,522.81,523.07,522.5,522.5,43885.0,517.7583,518.0158,517.4513,517.4513,43885.0
2024-10-01 12:00:00,522.35,523.35,522.2,523.1,38658.0,517.3027,518.2931,517.1542,518.0455,38658.0
2024-10-01 12:10:00,523.17,523.56,522.63,522.86,66738.0,518.1148,518.5011,517.58,517.8078,66738.0
2024-10-01 12:20:00,522.91,523.13,522.38,522.82,67663.0,517.8573,518.0752,517.3325,517.7682,67663.0
2024-10-01 12:30:00,522.78,522.92,521.55,522.04,96863.0,517.7286,517.8672,516.5105,516.9957,96863.0
2024-10-01 12:40:00,522.1,522.3,520.88,521.3,53311.0,517.0552,517.2532,515.8469,516.2629,53311.0
2024-10-01 12:50:00,521.42,522.92,521.39,522.45,140136.0,516.3817,517.8672,516.352,517.4018,140136.0
2024-10-01 13:00:00,522.43,522.44,521.23,521.51,70157.0,517.382,517.3919,516.1936,516.4709,70157.0
2024-10-01 13:10:00,521.57,521.75,520.67,520.8,279507.0,516.5303,516.7085,515.639,515.7677,279507.0
2024-10-01 13:20:00,520.81,521.2,520.51,520.65,108747.0,515.7776,516.1639,515.4805,515.6192,108747.0
2024-10-01 13:30:00,520.64,521.95,520.53,521.43,82480.0,515.6093,516.9066,515.5003,516.3916,82480.0
2024-10-01 13:40:00,521.41,522.45,521.32,522.02,62239.0,516.3718,517.4018,516.2827,516.9759,62239.0
2024-10-01 13:50:00,522.01,523.37,521.97,523.37,58495.0,516.966,518.3129,516.9264,518.3129,58495.0
2024-10-01 14:00:00,523.41,523.98,523.38,523.85,76899.0,518.3525,518.917,518.3228,518.7883,76899.0
2024-10-01 14:10:00,523.79,524.56,523.66,524.21,43271.0,518.7288,519.4914,518.6001,519.1448,43271.0
2024-10-01 14:20:00,524.24,524.45,523.98,524.39,38966.0,519.1745,519.3825,518.917,519.323,38966.0
2024-10-01 14:30:00,524.37,524.78,524.0,524.38,66560.0,519.3032,519.7093,518.9368,519.3131,66560.0
2024-10-01 14:40:00,524.41,524.55,524.06,524.2,144300.0,519.3428,519.4815,518.9962,519.1349,144300.0
2024-10-01 14:50:00,524.22,524.55,523.83,524.35,65756.0,519.1547,519.4815,518.7684,519.2834,65756.0
2024-10-01 15:00:00,524.32,524.37,523.89,524.22,44257.0,519.2537,519.3032,518.8279,519.1547,44257.0
2024-10-01 15:10:00,524.23,524.28,523.56,523.89,94990.0,519.1646,519.2141,518.5011,518.8279,94990.0
2024-10-01 15:20:00,523.89,524.36,523.82,524.2,120022.0,518.8279,519.2933,518.7585,519.1349,120022.0
2024-10-01 15:30:00,524.18,524.18,522.9,523.34,105159.0,519.1151,519.1151,517.8474,518.2832,105159.0
2024-10-01 15:40:00,523.4,523.67,522.9,522.99,86615.0,518.3426,518.61,517.8474,517.9366,86615.0
2024-10-01 15:50:00,523.0,523.21,522.5,522.71,693534.0,517.9465,518.1544,517.4513,517.6593,693534.0
2024-10-02 09:30:00,521.82,521.87,520.15,520.3,212280.0,516.7779,516.8274,515.124,515.2726,212280.0
2024-10-02 09:40:00,520.39,521.46,519.58,521.37,132155.0,515.3617,516.4213,514.5595,516.3322,132155.0
2024-10-02 09:50:00,521.48,521.68,521.18,521.24,60346.0,516.4412,516.6392,516.1441,516.2035,60346.0
2024-10-02 10:00:00,521.26,522.35,521.12,521.76,47921.0,516.2233,517.3027,516.0846,516.7184,47921.0
2024-10-02 10:10:00,521.96,522.6,521.79,522.53,42620.0,516.9165,517.5503,516.7482,517.481,42620.0
2024-10-02 10:20:00,522.64,522.83,521.52,522.43,72436.0,517.5899,517.7781,516.4808,517.382,72436.0
2024-10-02 10:30:00,522.35,522.97,522.1,522.63,73178.0,517.3027,517.9168,517.0552,517.58,73178.0
2024-10-02 10:40:00,522.53,523.6,522.53,523.57,28862.0,517.481,518.5407,517.481,518.511,28862.0
2024-10-02 10:50:00,523.61,523.65,522.29,522.37,60715.0,518.5506,518.5902,517.2433,517.3226,60715.0
2024-10-02 11:00:00,522.29,523.15,522.22,522.84,51148.0,517.2433,518.095,517.174,517.788,51148.0
2024-10-02 11:10:00,522.91,523.8,522.69,523.69,39923.0,517.8573,518.7387,517.6395,518.6298,39923.0
2024-10-02 11:20:00,523.68,523.72,523.0,523.54,35358.0,518.6199,518.6595,517.9465,518.4812,35358.0
2024-10-02 11:30:00,523.51,523.75,523.32,523.64,35568.0,518.4515,518.6892,518.2634,518.5803,35568.0
2024-10-02 11:40:00,523.55,523.85,523.52,523.7,86038.0,518.4911,518.7883,518.4614,518.6397,86038.0
2024-10-02 11:50:00,523.76,523.78,523.22,523.48,37446.0,518.6991,518.7189,518.1643,518.4218,37446.0
2024-10-02 12:00:00,523.49,523.75,523.38,523.5,24678.0,518.4317,518.6892,518.3228,518.4416,24678.0
2024-10-02 12:10:00,523.57,523.72,523.05,523.07,30143.0,518.511,518.6595,517.996,518.0158,30143.0
2024-10-02 12:20:00,523.1,523.7,522.92,523.47,29930.0,518.0455,518.6397,517.8672,518.4119,29930.0
2024-10-02 12:30:00,523.44,523.44,522.87,523.08,25068.0,518.3822,518.3822,517.8177,518.0257,25068.0
2024-10-02 12:40:00,523.1,523.11,522.59,522.63,33357.0,518.0455,518.0554,517.5404,517.58,33357.0
2024-10-02 12:50:00,522.6,522.75,521.96,522.02,30274.0,517.5503,517.6989,516.9165,516.9759,30274.0
2024-10-02 13:00:00,522.04,522.3,521.96,522.09,19814.0,516.9957,517.2532,516.9165,517.0453,19814.0
2024-10-02 13:10:00,522.09,522.27,521.86,522.18,25883.0,517.0453,517.2235,516.8175,517.1344,25883.0
2024-10-02 13:20:00,522.16,522.72,522.01,522.53,64013.0,517.1146,517.6692,516.966,517.481,64013.0
2024-10-02 13:30:00,522.39,522.51,521.72,522.33,42828.0,517.3424,517.4612,516.6788,517.2829,42828.0
2024-10-02 13:40:00,522.4,522.81,522.13,522.81,25217.0,517.3523,517.7583,517.0849,517.7583,25217.0
2024-10-02 13:50:00,522.85,523.14,522.83,523.09,28240.0,517.7979,518.0851,517.7781,518.0356,28240.0
2024-10-02 14:00:00,523.08,523.36,523.06,523.17,19129.0,518.0257,518.303,518.0059,518.1148,19129.0
2024-10-02 14:10:00,523.2,523.25,523.06,523.13,26201.0,518.1445,518.194,518.0059,518.0752,26201.0
2024-10-02 14:20:00,523.14,523.14,521.88,522.5,39168.0,518.0851,518.0851,516.8373,517.4513,39168.0
2024-10-02 14:30:00,522.53,522.82,522.31,522.64,31356.0,517.481,517.7682,517.2631,517.5899,31356.0
2024-10-02 14:40:00,522.67,523.02,522.67,523.0,25810.0,517.6197,517.9663,517.6197,517.9465,25810.0
2024-10-02 14:50:00,523.02,523.06,522.78,522.91,18228.0,517.9663,518.0059,517.7286,517.8573,18228.0
2024-10-02 15:00:00,522.9,523.22,522.8,523.14,43716.0,517.8474,518.1643,517.7484,518.0851,43716.0
2024-10-02 15:10:00,523.24,523.25,523.09,523.22,32784.0,518.1841,518.194,518.0356,518.1643,32784.0
2024-10-02 15:20:00,523.2,523.33,523.05,523.2,34339.0,518.1445,518.2733,517.996,518.1445,34339.0
2024-10-02 15:30:00,523.24,523.25,522.91,523.05,46894.0,518.1841,518.194,517.8573,517.996,46894.0
2024-10-02 15:40:00,523.03,523.45,522.86,523.39,37417.0,517.9762,518.3921,517.8078,518.3327,37417.0
2024-10-02 15:50:00,523.35,523.37,522.75,522.85,357728.0,518.2931,518.3129,517.6989,517.7979,357728.0
2024-10-03 09:30:00,521.56,522.25,521.36,521.46,158876.0,516.5204,517.2037,516.3223,516.4213,158876.0
2024-10-03 09:40:00,521.39,521.91,521.15,521.19,45740.0,516.352,516.867,516.1143,516.154,45740.0
2024-10-03 09:50:00,521.28,522.38,521.01,521.89,51151.0,516.2431,517.3325,515.9757,516.8472,51151.0
2024-10-03 10:00:00,521.87,523.56,521.86,523.55,101960.0,516.8274,518.5011,516.8175,518.4911,101960.0
2024-10-03 10:10:00,523.63,523.76,521.48,522.6,89563.0,518.5704,518.6991,516.4412,517.5503,89563.0
2024-10-03 10:20:00,522.5,522.67,521.0,521.33,53973.0,517.4513,517.6197,515.9658,516.2926,53973.0
2024-10-03 10:30:00,521.31,522.5,520.76,521.98,71217.0,516.2728,517.4513,515.7281,516.9363,71217.0
2024-10-03 10:40:00,521.97,522.21,520.52,521.48,106519.0,516.9264,517.1641,515.4904,516.4412,106519.0
2024-10-03 10:50:00,521.65,522.53,520.84,520.9,36243.0,516.6095,517.481,515.8073,515.8668,36243.0
2024-10-03 11:00:00,520.8,521.58,520.5,521.32,45788.0,515.7677,516.5402,515.4706,516.2827,45788.0
2024-10-03 11:10:00,521.21,521.64,520.85,521.37,25638.0,516.1738,516.5996,515.8172,516.3322,25638.0
2024-10-03 11:20:00,521.39,522.06,521.2,521.64,33523.0,516.352,517.0155,516.1639,516.5996,33523.0
2024-10-03 11:30:00,521.68,522.26,521.65,522.01,19900.0,516.6392,517.2136,516.6095,516.966,19900.0
2024-10-03 11:40:00,522.01,522.75,522.01,522.46,27991.0,516.966,517.6989,516.966,517.4117,27991.0
2024-10-03 11:50:00,522.45,522.99,522.43,522.51,39763.0,517.4018,517.9366,517.382,517.4612,39763.0
2024-10-03 12:00:00,522.55,522.87,522.45,522.73,12000.0,517.5008,517.8177,517.4018,517.6791,12000.0
2024-10-03 12:10:00,522.74,522.9,522.64,522.89,12275.0,517.689,517.8474,517.5899,517.8375,12275.0
2024-10-03 12:20:00,522.87,523.14,522.81,522.82,25300.0,517.8177,518.0851,517.7583,517.7682,25300.0
2024-10-03 12:30:00,522.73,522.73,522.15,522.26,18927.0,517.6791,517.6791,517.1047,517.2136,18927.0
2024-10-03 12:40:00,522.13,522.19,520.54,520.72,49903.0,517.0849,517.1443,515.5102,515.6885,49903.0
2024-10-03 12:50:00,520.71,521.14,520.15,520.64,144791.0,515.6786,516.1044,515.124,515.6093,144791.0
2024-10-03 13:00:00,520.59,520.59,519.82,520.33,226988.0,515.5598,515.5598,514.7972,515.3023,226988.0
2024-10-03 13:10:00,520.3,520.59,520.11,520.21,82150.0,515.2726,515.5598,515.0844,515.1834,82150.0
2024-10-03 13:20:00,520.2,521.53,520.2,520.7,182946.0,515.1735,516.4907,515.1735,515.6687,182946.0
2024-10-03 13:30:00,520.67,521.4,520.67,520.86,41457.0,515.639,516.3619,515.639,515.8271,41457.0
2024-10-03 13:40:00,520.85,521.25,520.33,520.92,50316.0,515.8172,516.2134,515.3023,515.8866,50316.0
2024-10-03 13:50:00,520.84,521.26,520.78,521.21,16695.0,515.8073,516.2233,515.7479,516.1738,16695.0
2024-10-03 14:00:00,521.29,521.5,520.97,521.28,50053.0,516.253,516.461,515.9361,516.2431,50053.0
2024-10-03 14:10:00,521.24,521.49,521.18,521.49,22308.0,516.2035,516.4511,516.1441,516.4511,22308.0
2024-10-03 14:20:00,521.46,521.54,520.68,521.18,37108.0,516.4213,516.5006,515.6489,516.1441,37108.0
2024-10-03 14:30:00,521.15,521.24,520.92,521.2,17161.0,516.1143,516.2035,515.8866,516.1639,17161.0
2024-10-03 14:40:00,521.27,521.34,521.11,521.15,35295.0,516.2332,516.3025,516.0747,516.1143,35295.0
2024-10-03 14:50:00,521.19,521.41,520.94,520.97,15913.0,516.154,516.3718,515.9064,515.9361,15913.0
2024-10-03 15:00:00,520.84,520.91,520.46,520.68,43720.0,515.8073,515.8767,515.431,515.6489,43720.0
2024-10-03 15:10:00,520.62,520.77,520.35,520.75,44407.0,515.5895,515.738,515.3221,515.7182,44407.0
2024-10-03 15:20:00,520.73,521.03,520.59,520.73,39181.0,515.6984,515.9955,515.5598,515.6984,39181.0
2024-10-03 15:30:00,520.74,521.12,520.65,521.12,31861.0,515.7083,516.0846,515.6192,516.0846,31861.0
2024-10-03 15:40:00,521.1,521.35,520.71,521.31,458965.0,516.0648,516.3124,515.6786,516.2728,458965.0
2024-10-03 15:50:00,521.23,522.31,521.0,521.9,182695.0,516.1936,517.2631,515.9658,516.8571,182695.0
2024-10-04 09:30:00,526.06,526.44,525.19,525.72,267004.0,520.9769,521.3532,520.1153,520.6402,267004.0
2024-10-04 09:40:00,525.75,526.18,525.58,525.89,93174.0,520.6699,521.0957,520.5015,520.8085,93174.0
2024-10-04 09:50:00,525.81,525.98,523.85,524.05,126428.0,520.7293,520.8977,518.7883,518.9863,126428.0
2024-10-04 10:00:00,523.96,524.96,523.12,523.29,83840.0,518.8972,519.8875,518.0653,518.2337,83840.0
2024-10-04 10:10:00,523.27,524.88,522.85,524.41,85456.0,518.2139,519.8083,517.7979,519.3428,85456.0
2024-10-04 10:20:00,524.23,524.31,522.45,522.87,75859.0,519.1646,519.2438,517.4018,517.8177,75859.0
2024-10-04 10:30:00,522.7,523.0,522.3,522.52,106749.0,517.6494,517.9465,517.2532,517.4711,106749.0
2024-10-04 10:40:00,522.46,523.49,522.46,523.3,71870.0,517.4117,518.4317,517.4117,518.2436,71870.0
2024-10-04 10:50:00,523.26,524.0,523.26,523.96,132813.0,518.204,518.9368,518.204,518.8972,132813.0
2024-10-04 11:00:00,524.0,524.58,524.0,524.32,42377.0,518.9368,519.5112,518.9368,519.2537,42377.0
2024-10-04 11:10:00,524.29,524.46,523.4,523.7,63212.0,519.224,519.3924,518.3426,518.6397,63212.0
2024-10-04 11:20:00,523.73,523.73,522.43,522.82,46888.0,518.6694,518.6694,517.382,517.7682,46888.0
2024-10-04 11:30:00,522.77,523.08,522.4,523.08,50313.0,517.7187,518.0257,517.3523,518.0257,50313.0
2024-10-04 11:40:00,523.21,523.65,522.9,522.91,20484.0,518.1544,518.5902,517.8474,517.8573,20484.0
2024-10-04 11:50:00,523.04,524.37,523.03,524.37,34859.0,517.9861,519.3032,517.9762,519.3032,34859.0
2024-10-04 12:00:00,524.4,524.64,523.65,523.66,22204.0,519.3329,519.5706,518.5902,518.6001,22204.0
2024-10-04 12:10:00,523.75,524.11,523.72,524.1,26002.0,518.6892,519.0457,518.6595,519.0358,26002.0
2024-10-04 12:20:00,524.09,524.17,523.48,523.75,31948.0,519.0259,519.1052,518.4218,518.6892,31948.0
2024-10-04 12:30:00,523.71,525.15,523.56,524.93,35204.0,518.6496,520.0757,518.5011,519.8578,35204.0
2024-10-04 12:40:00,524.96,525.34,524.75,525.11,36689.0,519.8875,520.2639,519.6796,520.0361,36689.0
2024-10-04 12:50:00,525.13,525.14,524.6,524.89,50421.0,520.0559,520.0658,519.531,519.8182,50421.0
2024-10-04 13:00:00,524.91,524.92,524.61,524.61,20501.0,519.838,519.8479,519.5409,519.5409,20501.0
2024-10-04 13:10:00,524.71,525.25,524.69,525.25,26657.0,519.6399,520.1747,519.6201,520.1747,26657.0
2024-10-04 13:20:00,525.3,525.38,524.91,524.91,26385.0,520.2242,520.3035,519.838,519.838,26385.0
2024-10-04 13:30:00,524.95,525.2,523.57,524.4,40642.0,519.8776,520.1252,518.511,519.3329,40642.0
2024-10-04 13:40:00,524.43,525.36,524.4,524.95,40448.0,519.3626,520.2837,519.3329,519.8776,40448.0
2024-10-04 13:50:00,524.84,524.91,524.2,524.21,25155.0,519.7687,519.838,519.1349,519.1448,25155.0
2024-10-04 14:00:00,524.18,524.35,524.03,524.26,36072.0,519.1151,519.2834,518.9665,519.1943,36072.0
2024-10-04 14:10:00,524.25,524.29,523.7,524.25,68671.0,519.1844,519.224,518.6397,519.1844,68671.0
2024-10-04 14:20:00,524.26,524.73,524.26,524.63,25829.0,519.1943,519.6597,519.1943,519.5607,25829.0
2024-10-04 14:30:00,524.6,524.81,524.46,524.71,25207.0,519.531,519.739,519.3924,519.6399,25207.0
2024-10-04 14:40:00,524.73,524.91,524.66,524.9,21048.0,519.6597,519.838,519.5904,519.8281,21048.0
2024-10-04 14:50:00,524.92,525.31,524.92,525.31,21913.0,519.8479,520.2341,519.8479,520.2341,21913.0
2024-10-04 15:00:00,525.29,525.31,525.0,525.28,53304.0,520.2143,520.2341,519.9271,520.2044,53304.0
2024-10-04 15:10:00,525.26,525.36,525.07,525.33,24288.0,520.1846,520.2837,519.9965,520.254,24288.0
2024-10-04 15:20:00,525.35,525.95,525.28,525.81,54866.0,520.2738,520.868,520.2044,520.7293,54866.0
2024-10-04 15:30:00,525.8,526.42,525.71,526.22,57636.0,520.7194,521.3334,520.6303,521.1354,57636.0
2024-10-04 15:40:00,526.23,526.5,525.95,526.3,78985.0,521.1453,521.4126,520.868,521.2146,78985.0
2024-10-04 15:50:00,526.29,527.02,526.13,526.66,875159.0,521.2047,521.9276,521.0462,521.5711,875159.0
2024-10-07 09:30:00,525.1,525.43,524.64,525.1,300937.0,520.0262,520.353,519.5706,520.0262,300937.0
2024-10-07 09:40:00,525.18,525.3,524.56,524.87,45653.0,520.1054,520.2242,519.4914,519.7984,45653.0
2024-10-07 09:50:00,524.94,525.1,524.42,524.57,57701.0,519.8677,520.0262,519.3527,519.5013,57701.0
2024-10-07 10:00:00,524.6,525.48,524.59,524.94,48663.0,519.531,520.4025,519.5211,519.8677,48663.0
2024-10-07 10:10:00,525.09,525.73,524.79,525.55,56913.0,520.0163,520.6501,519.7192,520.4718,56913.0
2024-10-07 10:20:00,525.49,525.56,525.11,525.36,35762.0,520.4124,520.4817,520.0361,520.2837,35762.0
2024-10-07 10:30:00,525.34,525.43,525.03,525.1,64839.0,520.2639,520.353,519.9568,520.0262,64839.0
2024-10-07 10:40:00,525.16,525.33,524.81,525.0,57386.0,520.0856,520.254,519.739,519.9271,57386.0
2024-10-07 10:50:00,525.08,525.39,525.07,525.14,54352.0,520.0064,520.3134,519.9965,520.0658,54352.0
2024-10-07 11:00:00,525.0,525.01,524.54,524.99,50697.0,519.9271,519.937,519.4716,519.9172,50697.0
2024-10-07 11:10:00,524.98,525.49,524.88,525.49,72657.0,519.9073,520.4124,519.8083,520.4124,72657.0
2024-10-07 11:20:00,525.48,525.55,525.28,525.41,30051.0,520.4025,520.4718,520.2044,520.3332,30051.0
2024-10-07 11:30:00,525.48,525.54,525.19,525.22,49221.0,520.4025,520.4619,520.1153,520.145,49221.0
2024-10-07 11:40:00,525.19,525.53,525.08,525.16,95480.0,520.1153,520.452,520.0064,520.0856,95480.0
2024-10-07 11:50:00,525.13,525.23,524.94,525.0,46985.0,520.0559,520.1549,519.8677,519.9271,46985.0
2024-10-07 12:00:00,524.94,525.0,524.47,524.61,35328.0,519.8677,519.9271,519.4023,519.5409,35328.0
2024-10-07 12:10:00,524.51,525.0,524.06,524.85,29732.0,519.4419,519.9271,518.9962,519.7786,29732.0
2024-10-07 12:20:00,524.83,525.01,524.77,524.83,25582.0,519.7588,519.937,519.6994,519.7588,25582.0
2024-10-07 12:30:00,524.86,524.87,524.4,524.57,44866.0,519.7885,519.7984,519.3329,519.5013,44866.0
2024-10-07 12:40:00,524.52,524.55,524.28,524.51,19592.0,519.4518,519.4815,519.2141,519.4419,19592.0
2024-10-07 12:50:00,524.46,524.55,524.34,524.54,16454.0,519.3924,519.4815,519.2735,519.4716,16454.0
2024-10-07 13:00:00,524.5,524.78,524.5,524.7,31769.0,519.432,519.7093,519.432,519.63,31769.0
2024-10-07 13:10:00,524.7,524.84,524.67,524.77,25416.0,519.63,519.7687,519.6003,519.6994,25416.0
2024-10-07 13:20:00,524.76,524.81,524.27,524.27,36614.0,519.6895,519.739,519.2042,519.2042,36614.0
2024-10-07 13:30:00,524.26,524.45,524.07,524.25,66320.0,519.1943,519.3825,519.0061,519.1844,66320.0
2024-10-07 13:40:00,524.26,524.3,524.04,524.04,31692.0,519.1943,519.2339,518.9764,518.9764,31692.0
2024-10-07 13:50:00,524.06,524.35,523.79,524.34,34507.0,518.9962,519.2834,518.7288,519.2735,34507.0
2024-10-07 14:00:00,524.3,524.39,523.5,523.64,31927.0,519.2339,519.323,518.4416,518.5803,31927.0
2024-10-07 14:10:00,523.6,523.92,523.58,523.6,42371.0,518.5407,518.8576,518.5209,518.5407,42371.0
2024-10-07 14:20:00,523.65,523.71,523.5,523.5,30036.0,518.5902,518.6496,518.4416,518.4416,30036.0
2024-10-07 14:30:00,523.48,523.48,521.96,522.6,85111.0,518.4218,518.4218,516.9165,517.5503,85111.0
2024-10-07 14:40:00,522.56,523.0,520.95,521.3,54533.0,517.5107,517.9465,515.9163,516.2629,54533.0
2024-10-07 14:50:00,521.26,521.64,520.81,520.89,55319.0,516.2233,516.5996,515.7776,515.8569,55319.0
2024-10-07 15:00:00,521.03,522.18,520.87,522.03,58388.0,515.9955,517.1344,515.837,516.9858,58388.0
2024-10-07 15:10:00,522.03,522.1,521.71,522.03,40420.0,516.9858,517.0552,516.6689,516.9858,40420.0
2024-10-07 15:20:00,522.04,522.39,521.9,522.0,97453.0,516.9957,517.3424,516.8571,516.9561,97453.0
2024-10-07 15:30:00,522.08,522.14,521.13,521.54,59083.0,517.0354,517.0948,516.0945,516.5006,59083.0
2024-10-07 15:40:00,521.52,521.57,521.0,521.55,277281.0,516.4808,516.5303,515.9658,516.5105,277281.0
2024-10-07 15:50:00,521.52,522.71,521.39,521.88,213101.0,516.4808,517.6593,516.352,516.8373,213101.0
2024-10-08 09:30:00,524.32,524.38,523.61,523.76,147757.0,519.2537,519.3131,518.5506,518.6991,147757.0
2024-10-08 09:40:00,523.64,524.13,523.5,523.99,54584.0,518.5803,519.0655,518.4416,518.9269,54584.0
2024-10-08 09:50:00,524.02,524.67,523.65,524.61,36271.0,518.9566,519.6003,518.5902,519.5409,36271.0
2024-10-08 10:00:00,524.64,525.14,524.64,524.9,59440.0,519.5706,520.0658,519.5706,519.8281,59440.0
2024-10-08 10:10:00,524.88,524.9,524.32,524.64,31523.0,519.8083,519.8281,519.2537,519.5706,31523.0
2024-10-08 10:20:00,524.6,524.84,524.44,524.74,25751.0,519.531,519.7687,519.3726,519.6697,25751.0
2024-10-08 10:30:00,524.72,525.05,524.66,524.91,35262.0,519.6498,519.9767,519.5904,519.838,35262.0
2024-10-08 10:40:00,524.95,526.27,524.89,525.8,136054.0,519.8776,521.1849,519.8182,520.7194,136054.0
2024-10-08 10:50:00,525.85,525.92,525.46,525.62,24425.0,520.7689,520.8382,520.3827,520.5411,24425.0
2024-10-08 11:00:00,525.64,525.89,525.61,525.69,30820.0,520.561,520.8085,520.5312,520.6105,30820.0
2024-10-08 11:10:00,525.67,525.67,525.1,525.35,23132.0,520.5907,520.5907,520.0262,520.2738,23132.0
2024-10-08 11:20:00,525.41,525.75,525.28,525.66,30446.0,520.3332,520.6699,520.2044,520.5808,30446.0
2024-10-08 11:30:00,525.73,525.82,525.52,525.67,44960.0,520.6501,520.7392,520.4421,520.5907,44960.0
2024-10-08 11:40:00,525.67,525.92,525.65,525.74,16333.0,520.5907,520.8382,520.5709,520.66,16333.0
2024-10-08 11:50:00,525.77,526.07,525.77,526.04,21706.0,520.6897,520.9868,520.6897,520.9571,21706.0
2024-10-08 12:00:00,526.01,526.07,525.25,525.47,51296.0,520.9274,520.9868,520.1747,520.3926,51296.0
2024-10-08 12:10:00,525.58,525.73,525.39,525.64,32923.0,520.5015,520.6501,520.3134,520.561,32923.0
2024-10-08 12:20:00,525.59,525.88,525.56,525.83,10457.0,520.5114,520.7986,520.4817,520.7491,10457.0
2024-10-08 12:30:00,525.84,525.99,525.7,525.86,21212.0,520.759,520.9076,520.6204,520.7788,21212.0
2024-10-08 12:40:00,525.92,525.96,525.42,525.63,33371.0,520.8382,520.8779,520.3431,520.5511,33371.0
2024-10-08 12:50:00,525.54,525.73,525.46,525.65,12309.0,520.4619,520.6501,520.3827,520.5709,12309.0
2024-10-08 13:00:00,525.63,525.75,524.43,524.69,27684.0,520.5511,520.6699,519.3626,519.6201,27684.0
2024-10-08 13:10:00,524.58,525.13,524.53,524.88,21925.0,519.5112,520.0559,519.4617,519.8083,21925.0
2024-10-08 13:20:00,524.88,525.25,524.82,525.11,66958.0,519.8083,520.1747,519.7489,520.0361,66958.0
2024-10-08 13:30:00,525.07,525.34,524.98,525.12,28475.0,519.9965,520.2639,519.9073,520.046,28475.0
2024-10-08 13:40:00,525.13,525.29,525.11,525.23,11208.0,520.0559,520.2143,520.0361,520.1549,11208.0
2024-10-08 13:50:00,525.2,525.54,525.14,525.49,12574.0,520.1252,520.4619,520.0658,520.4124,12574.0
2024-10-08 14:00:00,525.63,525.73,525.51,525.62,38440.0,520.5511,520.6501,520.4322,520.5411,38440.0
2024-10-08 14:10:00,525.61,525.77,525.59,525.74,15126.0,520.5312,520.6897,520.5114,520.66,15126.0
2024-10-08 14:20:00,525.75,525.77,525.61,525.77,14223.0,520.6699,520.6897,520.5312,520.6897,14223.0
2024-10-08 14:30:00,525.72,526.52,525.61,526.34,52579.0,520.6402,521.4325,520.5312,521.2542,52579.0
2024-10-08 14:40:00,526.28,526.33,526.04,526.19,27206.0,521.1948,521.2443,520.9571,521.1056,27206.0
2024-10-08 14:50:00,526.22,526.6,526.21,526.47,55842.0,521.1354,521.5117,521.1254,521.3829,55842.0
2024-10-08 15:00:00,526.43,526.44,526.1,526.25,52967.0,521.3433,521.3532,521.0165,521.1651,52967.0
2024-10-08 15:10:00,526.24,526.62,526.23,526.6,24313.0,521.1552,521.5315,521.1453,521.5117,24313.0
2024-10-08 15:20:00,526.57,526.7,526.33,526.57,58778.0,521.482,521.6107,521.2443,521.482,58778.0
2024-10-08 15:30:00,526.56,527.32,526.49,527.26,36199.0,521.4721,522.2247,521.4027,522.1653,36199.0
2024-10-08 15:40:00,527.21,527.24,526.93,527.09,91600.0,522.1158,522.1455,521.8385,521.9969,91600.0
2024-10-08 15:50:00,527.0,527.38,526.66,526.84,154565.0,521.9078,522.2841,521.5711,521.7494,154565.0
2024-10-09 09:30:00,526.87,526.99,526.31,526.96,165934.0,521.7791,521.8979,521.2245,521.8682,165934.0
2024-10-09 09:40:00,526.96,527.41,526.7,527.09,44927.0,521.8682,522.3139,521.6107,521.9969,44927.0
2024-10-09 09:50:00,527.17,527.26,526.95,527.17,31524.0,522.0762,522.1653,521.8583,522.0762,31524.0
2024-10-09 10:00:00,527.2,527.6,527.11,527.36,48441.0,522.1059,522.502,522.0168,522.2643,48441.0
2024-10-09 10:10:00,527.45,527.74,527.21,527.4,51930.0,522.3535,522.6407,522.1158,522.3039,51930.0
2024-10-09 10:20:00,527.4,528.0,527.36,527.74,80276.0,522.3039,522.8982,522.2643,522.6407,80276.0
2024-10-09 10:30:00,527.65,527.89,527.59,527.87,43549.0,522.5515,522.7892,522.4921,522.7694,43549.0
2024-10-09 10:40:00,527.91,527.99,527.7,527.92,24837.0,522.809,522.8882,522.6011,522.8189,24837.0
2024-10-09 10:50:00,527.93,528.5,527.92,528.48,45160.0,522.8288,523.3933,522.8189,523.3735,45160.0
2024-10-09 11:00:00,528.48,528.88,528.47,528.8,27581.0,523.3735,523.7696,523.3636,523.6904,27581.0
2024-10-09 11:10:00,528.8,529.07,528.74,529.03,25940.0,523.6904,523.9578,523.631,523.9182,25940.0
2024-10-09 11:20:00,528.99,529.36,528.99,529.18,43307.0,523.8786,524.245,523.8786,524.0667,43307.0
2024-10-09 11:30:00,529.21,529.74,529.21,529.6,42494.0,524.0965,524.6213,524.0965,524.4827,42494.0
2024-10-09 11:40:00,529.64,530.19,529.64,530.13,65369.0,524.5223,525.067,524.5223,525.0076,65369.0
2024-10-09 11:50:00,530.15,530.43,530.15,530.32,30703.0,525.0274,525.3047,525.0274,525.1957,30703.0
2024-10-09 12:00:00,530.29,530.29,529.67,530.03,36108.0,525.166,525.166,524.552,524.9085,36108.0
2024-10-09 12:10:00,530.09,530.11,529.38,529.4,28456.0,524.968,524.9878,524.2648,524.2846,28456.0
2024-10-09 12:20:00,529.35,529.83,529.35,529.66,28811.0,524.2351,524.7105,524.2351,524.5421,28811.0
2024-10-09 12:30:00,529.65,529.75,529.55,529.74,23925.0,524.5322,524.6312,524.4332,524.6213,23925.0
2024-10-09 12:40:00,529.75,529.88,529.64,529.7,16985.0,524.6312,524.76,524.5223,524.5817,16985.0
2024-10-09 12:50:00,529.74,529.74,529.04,529.35,22322.0,524.6213,524.6213,523.9281,524.2351,22322.0
2024-10-09 13:00:00,529.32,529.37,529.12,529.32,15250.0,524.2054,524.2549,524.0073,524.2054,15250.0
2024-10-09 13:10:00,529.37,530.0,529.29,529.81,48988.0,524.2549,524.8788,524.1757,524.6907,48988.0
2024-10-09 13:20:00,529.83,530.0,529.82,529.9,25078.0,524.7105,524.8788,524.7006,524.7798,25078.0
2024-10-09 13:30:00,529.89,530.03,529.74,529.84,51209.0,524.7699,524.9085,524.6213,524.7204,51209.0
2024-10-09 13:40:00,529.83,529.9,529.65,529.71,34030.0,524.7105,524.7798,524.5322,524.5916,34030.0
2024-10-09 13:50:00,529.7,529.7,528.58,529.24,80650.0,524.5817,524.5817,523.4725,524.1262,80650.0
2024-10-09 14:00:00,529.24,529.68,529.13,529.48,28072.0,524.1262,524.5619,524.0172,524.3639,28072.0
2024-10-09 14:10:00,529.46,529.51,529.13,529.23,21640.0,524.344,524.3936,524.0172,524.1163,21640.0
2024-10-09 14:20:00,529.17,529.95,528.98,529.8,30607.0,524.0568,524.8293,523.8687,524.6808,30607.0
2024-10-09 14:30:00,529.81,529.84,529.45,529.61,41850.0,524.6907,524.7204,524.3341,524.4926,41850.0
2024-10-09 14:40:00,529.57,529.87,529.57,529.83,14630.0,524.453,524.7501,524.453,524.7105,14630.0
2024-10-09 14:50:00,529.76,529.84,529.52,529.67,44934.0,524.6411,524.7204,524.4035,524.552,44934.0
2024-10-09 15:00:00,529.64,529.71,529.21,529.49,64470.0,524.5223,524.5916,524.0965,524.3738,64470.0
2024-10-09 15:10:00,529.51,529.91,529.38,529.91,33605.0,524.3936,524.7897,524.2648,524.7897,33605.0
2024-10-09 15:20:00,529.89,530.18,529.88,530.12,42298.0,524.7699,525.0571,524.76,524.9977,42298.0
2024-10-09 15:30:00,530.1,530.82,530.07,530.53,71601.0,524.9779,525.6909,524.9481,525.4037,71601.0
2024-10-09 15:40:00,530.5,530.53,530.23,530.43,72345.0,525.374,525.4037,525.1066,525.3047,72345.0
2024-10-09 15:50:00,530.44,531.03,530.44,530.48,201457.0,525.3146,525.8989,525.3146,525.3542,201457.0
2024-10-10 09:30:00,529.27,529.44,528.5,528.8,151563.0,524.1559,524.3242,523.3933,523.6904,151563.0
2024-10-10 09:40:00,528.85,529.06,528.15,528.3,85227.0,523.7399,523.9479,523.0467,523.1953,85227.0
2024-10-10 09:50:00,528.26,529.71,528.22,528.87,48208.0,523.1556,524.5916,523.116,523.7597,48208.0
2024-10-10 10:00:00,528.91,529.7,528.91,529.63,52078.0,523.7994,524.5817,523.7994,524.5124,52078.0
2024-10-10 10:10:00,529.59,530.02,529.5,529.51,44108.0,524.4728,524.8986,524.3837,524.3936,44108.0
2024-10-10 10:20:00,529.57,529.57,529.19,529.35,37312.0,524.453,524.453,524.0767,524.2351,37312.0
2024-10-10 10:30:00,529.38,529.59,529.05,529.3,77174.0,524.2648,524.4728,523.938,524.1856,77174.0
2024-10-10 10:40:00,529.25,529.67,529.09,529.3,44281.0,524.1361,524.552,523.9776,524.1856,44281.0
2024-10-10 10:50:00,529.28,529.48,528.7,528.93,40109.0,524.1658,524.3639,523.5914,523.8192,40109.0
2024-10-10 11:00:00,528.94,529.51,528.68,529.41,51942.0,523.8291,524.3936,523.5716,524.2945,51942.0
2024-10-10 11:10:00,529.39,529.94,529.37,529.71,41314.0,524.2747,524.8194,524.2549,524.5916,41314.0
2024-10-10 11:20:00,529.71,529.86,529.53,529.75,33356.0,524.5916,524.7402,524.4134,524.6312,33356.0
2024-10-10 11:30:00,529.69,529.89,529.37,529.88,38185.0,524.5718,524.7699,524.2549,524.76,38185.0
2024-10-10 11:40:00,529.87,529.98,529.54,529.86,36146.0,524.7501,524.859,524.4233,524.7402,36146.0
2024-10-10 11:50:00,529.87,530.38,529.74,530.35,48286.0,524.7501,525.2552,524.6213,525.2254,48286.0
2024-10-10 12:00:00,530.34,530.61,530.27,530.52,40258.0,525.2155,525.4829,525.1462,525.3938,40258.0
2024-10-10 12:10:00,530.51,530.9,530.51,530.82,40189.0,525.3839,525.7701,525.3839,525.6909,40189.0
2024-10-10 12:20:00,530.85,530.88,530.29,530.53,63275.0,525.7206,525.7503,525.166,525.4037,63275.0
2024-10-10 12:30:00,530.57,530.57,530.04,530.41,48045.0,525.4433,525.4433,524.9184,525.2849,48045.0
2024-10-10 12:40:00,530.4,530.41,529.35,529.57,74594.0,525.275,525.2849,524.2351,524.453,74594.0
2024-10-10 12:50:00,529.54,529.82,529.44,529.66,35158.0,524.4233,524.7006,524.3242,524.5421,35158.0
2024-10-10 13:00:00,529.68,529.84,528.81,528.99,67580.0,524.5619,524.7204,523.7003,523.8786,67580.0
2024-10-10 13:10:00,528.92,529.42,528.9,529.41,33117.0,523.8093,524.3044,523.7895,524.2945,33117.0
2024-10-10 13:20:00,529.42,530.03,529.42,529.83,59588.0,524.3044,524.9085,524.3044,524.7105,59588.0
2024-10-10 13:30:00,529.86,530.09,529.75,529.79,46627.0,524.7402,524.968,524.6312,524.6709,46627.0
2024-10-10 13:40:00,529.84,529.94,529.23,529.31,40954.0,524.7204,524.8194,524.1163,524.1955,40954.0
2024-10-10 13:50:00,529.3,529.7,528.35,529.7,79964.0,524.1856,524.5817,523.2448,524.5817,79964.0
2024-10-10 14:00:00,529.66,529.66,529.04,529.18,59238.0,524.5421,524.5421,523.9281,524.0667,59238.0
2024-10-10 14:10:00,529.28,529.35,528.88,529.03,41984.0,524.1658,524.2351,523.7696,523.9182,41984.0
2024-10-10 14:20:00,529.01,529.16,528.84,528.9,39568.0,523.8984,524.0469,523.73,523.7895,39568.0
2024-10-10 14:30:00,528.85,528.97,528.66,528.75,36517.0,523.7399,523.8588,523.5518,523.6409,36517.0
2024-10-10 14:40:00,528.75,528.9,528.09,528.76,46214.0,523.6409,523.7895,522.9873,523.6508,46214.0
2024-10-10 14:50:00,528.72,528.94,528.54,528.83,38669.0,523.6112,523.8291,523.4329,523.7201,38669.0
2024-10-10 15:00:00,528.79,528.89,528.42,528.5,60182.0,523.6805,523.7796,523.3141,523.3933,60182.0
2024-10-10 15:10:00,528.53,528.83,528.41,528.8,50681.0,523.423,523.7201,523.3042,523.6904,50681.0
2024-10-10 15:20:00,528.79,529.01,528.76,528.9,55424.0,523.6805,523.8984,523.6508,523.7895,55424.0
2024-10-10 15:30:00,528.9,529.1,528.83,529.06,106883.0,523.7895,523.9875,523.7201,523.9479,106883.0
2024-10-10 15:40:00,529.06,529.36,528.93,529.32,73008.0,523.9479,524.245,523.8192,524.2054,73008.0
2024-10-10 15:50:00,529.35,529.95,529.31,529.55,582116.0,524.2351,524.8293,524.1955,524.4332,582116.0
2024-10-11 09:30:00,529.5,530.55,529.39,530.03,157883.0,524.3837,525.4235,524.2747,524.9085,157883.0
2024-10-11 09:40:00,530.0,530.54,529.9,530.28,44799.0,524.8788,525.4136,524.7798,525.1561,44799.0
2024-10-11 09:50:00,530.33,530.84,530.33,530.75,39674.0,525.2056,525.7107,525.2056,525.6216,39674.0
2024-10-11 10:00:00,530.73,531.95,530.38,531.95,73431.0,525.6018,526.81,525.2552,526.81,73431.0
2024-10-11 10:10:00,531.9,532.74,531.87,532.67,71681.0,526.7605,527.5924,526.7308,527.523,71681.0
2024-10-11 10:20:00,532.7,533.22,532.31,532.93,106980.0,527.5527,528.0677,527.1665,527.7805,106980.0
2024-10-11 10:30:00,532.9,533.13,532.68,532.96,339717.0,527.7508,527.9786,527.5329,527.8102,339717.0
2024-10-11 10:40:00,533.03,533.04,532.11,532.39,72596.0,527.8795,527.8895,526.9684,527.2457,72596.0
2024-10-11 10:50:00,532.33,532.63,531.94,532.29,93894.0,527.1863,527.4834,526.8001,527.1467,93894.0
2024-10-11 11:00:00,532.3,532.91,532.22,532.65,37667.0,527.1566,527.7607,527.0774,527.5032,37667.0
2024-10-11 11:10:00,532.69,532.81,532.34,532.34,107922.0,527.5428,527.6617,527.1962,527.1962,107922.0
2024-10-11 11:20:00,532.3,532.52,532.25,532.4,43643.0,527.1566,527.3745,527.1071,527.2556,43643.0
2024-10-11 11:30:00,532.4,532.78,532.34,532.64,36856.0,527.2556,527.632,527.1962,527.4933,36856.0
2024-10-11 11:40:00,532.67,532.8,532.37,532.51,25389.0,527.523,527.6518,527.2259,527.3646,25389.0
2024-10-11 11:50:00,532.56,532.81,532.5,532.79,22568.0,527.4141,527.6617,527.3547,527.6419,22568.0
2024-10-11 12:00:00,532.8,532.8,532.45,532.45,36938.0,527.6518,527.6518,527.3052,527.3052,36938.0
2024-10-11 12:10:00,532.47,532.48,532.18,532.2,19445.0,527.325,527.3349,527.0378,527.0576,19445.0
2024-10-11 12:20:00,532.1,532.16,531.73,532.0,20763.0,526.9585,527.018,526.5921,526.8595,20763.0
2024-10-11 12:30:00,531.96,532.15,531.8,531.88,58003.0,526.8199,527.0081,526.6614,526.7407,58003.0
2024-10-11 12:40:00,531.86,531.95,531.5,531.69,31010.0,526.7209,526.81,526.3643,526.5525,31010.0
2024-10-11 12:50:00,531.69,532.1,531.35,532.09,24482.0,526.5525,526.9585,526.2158,526.9486,24482.0
2024-10-11 13:00:00,532.16,532.29,531.79,531.87,29902.0,527.018,527.1467,526.6515,526.7308,29902.0
2024-10-11 13:10:00,531.89,531.94,531.72,531.76,24166.0,526.7506,526.8001,526.5822,526.6218,24166.0
2024-10-11 13:20:00,531.77,532.11,531.77,532.11,24633.0,526.6317,526.9684,526.6317,526.9684,24633.0
2024-10-11 13:30:00,532.09,532.23,531.9,532.12,21707.0,526.9486,527.0873,526.7605,526.9783,21707.0
2024-10-11 13:40:00,532.24,532.52,532.21,532.42,17030.0,527.0972,527.3745,527.0675,527.2754,17030.0
2024-10-11 13:50:00,532.43,532.54,532.18,532.35,74121.0,527.2853,527.3943,527.0378,527.2061,74121.0
2024-10-11 14:00:00,532.33,532.62,532.25,532.59,13151.0,527.1863,527.4735,527.1071,527.4438,13151.0
2024-10-11 14:10:00,532.6,533.02,532.6,532.92,22733.0,527.4537,527.8696,527.4537,527.7706,22733.0
2024-10-11 14:20:00,532.95,532.95,532.63,532.63,26371.0,527.8003,527.8003,527.4834,527.4834,26371.0
2024-10-11 14:30:00,532.69,532.8,532.1,532.34,30740.0,527.5428,527.6518,526.9585,527.1962,30740.0
2024-10-11 14:40:00,532.41,532.75,532.28,532.62,164889.0,527.2655,527.6023,527.1368,527.4735,164889.0
2024-10-11 14:50:00,532.61,532.88,532.58,532.88,13537.0,527.4636,527.731,527.4339,527.731,13537.0
2024-10-11 15:00:00,532.85,533.39,532.76,533.12,33636.0,527.7013,528.2361,527.6122,527.9687,33636.0
2024-10-11 15:10:00,533.13,533.4,533.07,533.25,79724.0,527.9786,528.246,527.9192,528.0974,79724.0
2024-10-11 15:20:00,533.26,533.33,533.12,533.2,60385.0,528.1073,528.1766,527.9687,528.0479,60385.0
2024-10-11 15:30:00,533.12,533.43,533.05,533.18,32185.0,527.9687,528.2757,527.8994,528.0281,32185.0
2024-10-11 15:40:00,533.16,533.27,532.87,533.09,42322.0,528.0083,528.1172,527.7211,527.939,42322.0
2024-10-11 15:50:00,533.22,533.24,532.69,532.72,447008.0,528.0677,528.0875,527.5428,527.5725,447008.0
2024-10-14 09:30:00,534.25,535.09,533.97,534.82,239330.0,529.0878,529.9196,528.8105,529.6523,239330.0
2024-10-14 09:40:00,534.85,535.86,534.7,535.84,67160.0,529.682,530.6822,529.5334,530.6624,67160.0
2024-10-14 09:50:00,535.9,536.18,535.59,536.15,87695.0,530.7218,530.9991,530.4148,530.9694,87695.0
2024-10-14 10:00:00,536.31,536.35,535.71,535.86,108998.0,531.1279,531.1675,530.5337,530.6822,108998.0
2024-10-14 10:10:00,535.89,535.96,535.55,535.7,92751.0,530.7119,530.7812,530.3752,530.5237,92751.0
2024-10-14 10:20:00,535.73,536.45,535.72,536.32,33617.0,530.5535,531.2665,530.5436,531.1378,33617.0
2024-10-14 10:30:00,536.32,536.61,536.31,536.51,85384.0,531.1378,531.425,531.1279,531.3259,85384.0
2024-10-14 10:40:00,536.55,536.62,536.13,536.18,31750.0,531.3655,531.4349,530.9496,530.9991,31750.0
2024-10-14 10:50:00,536.17,536.26,535.62,535.78,61459.0,530.9892,531.0783,530.4445,530.603,61459.0
2024-10-14 11:00:00,535.72,535.82,535.34,535.81,38360.0,530.5436,530.6426,530.1672,530.6327,38360.0
2024-10-14 11:10:00,535.78,536.2,535.78,536.1,22139.0,530.603,531.0189,530.603,530.9199,22139.0
2024-10-14 11:20:00,536.15,536.24,535.58,535.76,23152.0,530.9694,531.0585,530.4049,530.5832,23152.0
2024-10-14 11:30:00,535.66,536.03,535.48,535.96,28170.0,530.4841,530.8506,530.3059,530.7812,28170.0
2024-10-14 11:40:00,535.9,536.11,535.76,536.06,14476.0,530.7218,530.9298,530.5832,530.8803,14476.0
2024-10-14 11:50:00,536.08,536.33,536.06,536.33,19772.0,530.9001,531.1477,530.8803,531.1477,19772.0
2024-10-14 12:00:00,536.3,536.55,536.3,536.49,16678.0,531.118,531.3655,531.118,531.3061,16678.0
2024-10-14 12:10:00,536.48,536.51,536.28,536.45,15645.0,531.2962,531.3259,531.0981,531.2665,15645.0
2024-10-14 12:20:00,536.43,536.69,536.43,536.54,22224.0,531.2467,531.5042,531.2467,531.3556,22224.0
2024-10-14 12:30:00,536.59,536.77,536.58,536.75,14501.0,531.4051,531.5834,531.3952,531.5636,14501.0
2024-10-14 12:40:00,536.77,536.78,536.58,536.66,16376.0,531.5834,531.5933,531.3952,531.4745,16376.0
2024-10-14 12:50:00,536.65,536.79,536.57,536.62,16729.0,531.4646,531.6032,531.3853,531.4349,16729.0
2024-10-14 13:00:00,536.65,536.94,536.6,536.63,16303.0,531.4646,531.7518,531.4151,531.4448,16303.0
2024-10-14 13:10:00,536.63,536.67,536.48,536.58,10118.0,531.4448,531.4844,531.2962,531.3952,10118.0
2024-10-14 13:20:00,536.58,536.62,536.5,536.6,14825.0,531.3952,531.4349,531.316,531.4151,14825.0
2024-10-14 13:30:00,536.56,536.61,536.41,536.6,27958.0,531.3754,531.425,531.2269,531.4151,27958.0
2024-10-14 13:40:00,536.61,536.62,536.5,536.54,11274.0,531.425,531.4349,531.316,531.3556,11274.0
2024-10-14 13:50:00,536.6,536.62,536.49,536.5,19199.0,531.4151,531.4349,531.3061,531.316,19199.0
2024-10-14 14:00:00,536.45,536.92,536.21,536.71,16729.0,531.2665,531.732,531.0288,531.524,16729.0
2024-10-14 14:10:00,536.7,536.89,536.63,536.87,27714.0,531.5141,531.7023,531.4448,531.6824,27714.0
2024-10-14 14:20:00,536.89,536.98,536.83,536.88,34719.0,531.7023,531.7914,531.6428,531.6923,34719.0
2024-10-14 14:30:00,536.86,537.21,536.86,537.19,20034.0,531.6725,532.0192,531.6725,531.9994,20034.0
2024-10-14 14:40:00,537.2,537.4,537.15,537.2,16486.0,532.0093,532.2073,531.9597,532.0093,16486.0
2024-10-14 14:50:00,537.17,537.23,537.05,537.1,31145.0,531.9795,532.039,531.8607,531.9102,31145.0
2024-10-14 15:00:00,537.02,537.2,536.85,537.11,29777.0,531.831,532.0093,531.6626,531.9201,29777.0
2024-10-14 15:10:00,537.15,537.29,537.01,537.2,22899.0,531.9597,532.0984,531.8211,532.0093,22899.0
2024-10-14 15:20:00,537.18,537.31,537.15,537.27,21684.0,531.9894,532.1182,531.9597,532.0786,21684.0
2024-10-14 15:30:00,537.24,537.54,537.14,537.31,51543.0,532.0489,532.346,531.9498,532.1182,51543.0
2024-10-14 15:40:00,537.34,537.98,537.34,537.88,43914.0,532.1479,532.7817,532.1479,532.6827,43914.0
2024-10-14 15:50:00,537.88,537.89,536.91,537.1,245328.0,532.6827,532.6926,531.7221,531.9102,245328.0
2024-10-15 09:30:00,537.38,537.61,537.15,537.19,247774.0,532.1875,532.4153,531.9597,531.9994,247774.0
2024-10-15 09:40:00,537.2,537.48,537.13,537.43,96504.0,532.0093,532.2865,531.9399,532.237,96504.0
2024-10-15 09:50:00,537.39,537.59,536.94,537.03,125075.0,532.1974,532.3955,531.7518,531.8409,125075.0
2024-10-15 10:00:00,537.06,537.4,537.0,537.01,82501.0,531.8706,532.2073,531.8112,531.8211,82501.0
2024-10-15 10:10:00,537.01,537.02,536.61,536.99,156118.0,531.8211,531.831,531.425,531.8013,156118.0
2024-10-15 10:20:00,536.99,537.0,536.14,536.26,100120.0,531.8013,531.8112,530.9595,531.0783,100120.0
2024-10-15 10:30:00,536.0,536.16,534.69,534.81,111119.0,530.8209,530.9793,529.5235,529.6423,111119.0
2024-10-15 10:40:00,534.64,535.22,534.41,535.03,61031.0,529.474,530.0484,529.2462,529.8602,61031.0
2024-10-15 10:50:00,535.01,535.71,534.9,534.97,62716.0,529.8404,530.5337,529.7315,529.8008,62716.0
2024-10-15 11:00:00,534.91,535.43,534.82,534.93,48024.0,529.7414,530.2564,529.6523,529.7612,48024.0
2024-10-15 11:10:00,534.93,535.69,534.83,535.37,46584.0,529.7612,530.5138,529.6622,530.1969,46584.0
2024-10-15 11:20:00,535.43,535.57,535.2,535.31,37320.0,530.2564,530.395,530.0286,530.1375,37320.0
2024-10-15 11:30:00,535.28,535.56,535.14,535.2,51864.0,530.1078,530.3851,529.9692,530.0286,51864.0
2024-10-15 11:40:00,535.17,535.49,534.67,534.75,37671.0,529.9989,530.3158,529.5037,529.5829,37671.0
2024-10-15 11:50:00,534.82,535.04,534.34,534.41,47616.0,529.6523,529.8701,529.1769,529.2462,47616.0
2024-10-15 12:00:00,534.45,535.03,534.37,535.0,29085.0,529.2858,529.8602,529.2066,529.8305,29085.0
2024-10-15 12:10:00,535.11,535.22,534.77,535.22,31397.0,529.9395,530.0484,529.6027,530.0484,31397.0
2024-10-15 12:20:00,535.2,535.25,534.87,535.11,31848.0,530.0286,530.0781,529.7018,529.9395,31848.0
2024-10-15 12:30:00,535.11,535.46,535.03,535.3,34216.0,529.9395,530.2861,529.8602,530.1276,34216.0
2024-10-15 12:40:00,535.27,535.33,534.75,534.82,40617.0,530.0979,530.1573,529.5829,529.6523,40617.0
2024-10-15 12:50:00,534.84,534.9,534.66,534.82,22501.0,529.6721,529.7315,529.4938,529.6523,22501.0
2024-10-15 13:00:00,534.79,534.94,534.6,534.63,29913.0,529.6225,529.7711,529.4344,529.4641,29913.0
2024-10-15 13:10:00,534.59,534.63,534.12,534.33,49167.0,529.4245,529.4641,528.959,529.167,49167.0
2024-10-15 13:20:00,534.39,534.51,533.94,534.15,54241.0,529.2264,529.3452,528.7808,528.9887,54241.0
2024-10-15 13:30:00,534.13,534.46,534.0,534.43,37215.0,528.9689,529.2957,528.8402,529.266,37215.0
2024-10-15 13:40:00,534.41,534.75,534.4,534.53,128668.0,529.2462,529.5829,529.2363,529.3651,128668.0
2024-10-15 13:50:00,534.5,534.63,533.95,534.06,65809.0,529.3353,529.4641,528.7907,528.8996,65809.0
2024-10-15 14:00:00,534.06,534.43,533.87,533.97,99957.0,528.8996,529.266,528.7114,528.8105,99957.0
2024-10-15 14:10:00,533.96,534.02,533.53,533.55,47249.0,528.8006,528.86,528.3747,528.3945,47249.0
2024-10-15 14:20:00,533.5,534.05,533.5,533.58,52288.0,528.345,528.8897,528.345,528.4242,52288.0
2024-10-15 14:30:00,533.69,533.85,533.4,533.61,45138.0,528.5332,528.6916,528.246,528.4539,45138.0
2024-10-15 14:40:00,533.63,533.66,533.34,533.39,87894.0,528.4738,528.5035,528.1866,528.2361,87894.0
2024-10-15 14:50:00,533.37,533.55,533.14,533.16,43564.0,528.2163,528.3945,527.9885,528.0083,43564.0
2024-10-15 15:00:00,533.29,533.29,532.11,532.35,131539.0,528.137,528.137,526.9684,527.2061,131539.0
2024-10-15 15:10:00,532.45,532.59,532.24,532.48,51117.0,527.3052,527.4438,527.0972,527.3349,51117.0
2024-10-15 15:20:00,532.46,533.01,532.44,532.52,54015.0,527.3151,527.8597,527.2952,527.3745,54015.0
2024-10-15 15:30:00,532.55,532.66,531.82,532.32,59502.0,527.4042,527.5131,526.6812,527.1764,59502.0
2024-10-15 15:40:00,532.34,532.84,532.27,532.69,79227.0,527.1962,527.6914,527.1269,527.5428,79227.0
2024-10-15 15:50:00,532.8,533.31,532.35,533.05,613947.0,527.6518,528.1568,527.2061,527.8994,613947.0
2024-10-16 09:30:00,532.95,533.13,532.32,532.33,196793.0,527.8003,527.9786,527.1764,527.1863,196793.0
2024-10-16 09:40:00,532.33,532.62,532.21,532.45,41237.0,527.1863,527.4735,527.0675,527.3052,41237.0
2024-10-16 09:50:00,532.4,532.47,532.21,532.36,73425.0,527.2556,527.325,527.0675,527.216,73425.0
2024-10-16 10:00:00,532.38,533.5,532.3,533.5,38368.0,527.2358,528.345,527.1566,528.345,38368.0
2024-10-16 10:10:00,533.48,533.54,533.25,533.4,42530.0,528.3252,528.3846,528.0974,528.246,42530.0
2024-10-16 10:20:00,533.35,534.22,533.35,533.92,79851.0,528.1965,529.058,528.1965,528.7609,79851.0
2024-10-16 10:30:00,533.95,534.07,533.23,533.24,40956.0,528.7907,528.9095,528.0776,528.0875,40956.0
2024-10-16 10:40:00,533.36,533.38,532.72,533.03,60758.0,528.2064,528.2262,527.5725,527.8795,60758.0
2024-10-16 10:50:00,533.05,533.53,533.05,533.22,33362.0,527.8994,528.3747,527.8994,528.0677,33362.0
2024-10-16 11:00:00,533.23,533.38,532.94,533.16,29738.0,528.0776,528.2262,527.7904,528.0083,29738.0
2024-10-16 11:10:00,533.18,533.75,533.18,533.6,22214.0,528.0281,528.5926,528.0281,528.444,22214.0
2024-10-16 11:20:00,533.63,533.84,533.34,533.71,24788.0,528.4738,528.6817,528.1866,528.553,24788.0
2024-10-16 11:30:00,533.68,533.9,533.48,533.74,41461.0,528.5233,528.7411,528.3252,528.5827,41461.0
2024-10-16 11:40:00,533.76,533.98,533.32,533.45,44616.0,528.6025,528.8204,528.1667,528.2955,44616.0
2024-10-16 11:50:00,533.47,533.53,533.2,533.32,27671.0,528.3153,528.3747,528.0479,528.1667,27671.0
2024-10-16 12:00:00,533.35,533.91,533.35,533.8,23112.0,528.1965,528.751,528.1965,528.6421,23112.0
2024-10-16 12:10:00,533.79,533.87,533.56,533.74,23152.0,528.6322,528.7114,528.4044,528.5827,23152.0
2024-10-16 12:20:00,533.74,534.02,533.71,533.91,18752.0,528.5827,528.86,528.553,528.751,18752.0
2024-10-16 12:30:00,533.92,534.13,533.82,534.01,15690.0,528.7609,528.9689,528.6619,528.8501,15690.0
2024-10-16 12:40:00,534.03,534.11,533.91,533.92,27097.0,528.8699,528.9491,528.751,528.7609,27097.0
2024-10-16 12:50:00,533.89,534.43,533.89,534.43,45273.0,528.7312,529.266,528.7312,529.266,45273.0
2024-10-16 13:00:00,534.52,534.63,534.25,534.26,20174.0,529.3552,529.4641,529.0878,529.0977,20174.0
2024-10-16 13:10:00,534.33,534.52,534.05,534.05,20239.0,529.167,529.3552,528.8897,528.8897,20239.0
2024-10-16 13:20:00,534.11,534.44,534.05,534.24,27598.0,528.9491,529.2759,528.8897,529.0779,27598.0
2024-10-16 13:30:00,534.3,534.39,534.21,534.22,46929.0,529.1373,529.2264,529.0481,529.058,46929.0
2024-10-16 13:40:00,534.23,534.63,534.22,534.54,31756.0,529.068,529.4641,529.058,529.375,31756.0
2024-10-16 13:50:00,534.55,534.69,534.39,534.66,20275.0,529.3849,529.5235,529.2264,529.4938,20275.0
2024-10-16 14:00:00,534.65,534.81,534.52,534.7,32426.0,529.4839,529.6423,529.3552,529.5334,32426.0
2024-10-16 14:10:00,534.7,534.94,534.68,534.9,15889.0,529.5334,529.7711,529.5136,529.7315,15889.0
2024-10-16 14:20:00,534.93,535.66,534.92,535.54,49042.0,529.7612,530.4841,529.7513,530.3653,49042.0
2024-10-16 14:30:00,535.56,535.73,535.28,535.3,32537.0,530.3851,530.5535,530.1078,530.1276,32537.0
2024-10-16 14:40:00,535.32,535.54,535.22,535.45,36276.0,530.1474,530.3653,530.0484,530.2762,36276.0
2024-10-16 14:50:00,535.43,535.49,535.28,535.31,31675.0,530.2564,530.3158,530.1078,530.1375,31675.0
2024-10-16 15:00:00,535.36,535.39,535.1,535.39,40695.0,530.187,530.2167,529.9295,530.2167,40695.0
2024-10-16 15:10:00,535.43,535.57,535.36,535.46,36931.0,530.2564,530.395,530.187,530.2861,36931.0
2024-10-16 15:20:00,535.45,535.47,535.16,535.29,41810.0,530.2762,530.296,529.989,530.1177,41810.0
2024-10-16 15:30:00,535.29,535.45,535.15,535.36,47957.0,530.1177,530.2762,529.9791,530.187,47957.0
2024-10-16 15:40:00,535.37,535.45,535.26,535.32,58136.0,530.1969,530.2762,530.088,530.1474,58136.0
2024-10-16 15:50:00,535.31,535.41,535.06,535.22,146766.0,530.1375,530.2366,529.8899,530.0484,146766.0
2024-10-17 09:30:00,538.62,538.76,536.1,536.7,275026.0,533.4155,533.5542,530.9199,531.5141,275026.0
2024-10-17 09:40:00,536.65,537.31,536.6,537.15,69456.0,531.4646,532.1182,531.4151,531.9597,69456.0
2024-10-17 09:50:00,537.13,537.68,536.6,536.82,64266.0,531.9399,532.4846,531.4151,531.6329,64266.0
2024-10-17 10:00:00,536.92,537.12,535.82,536.07,123338.0,531.732,531.93,530.6426,530.8902,123338.0
2024-10-17 10:10:00,536.02,536.61,535.92,536.54,33635.0,530.8407,531.425,530.7416,531.3556,33635.0
2024-10-17 10:20:00,536.52,537.22,536.01,536.72,28588.0,531.3358,532.0291,530.8308,531.5339,28588.0
2024-10-17 10:30:00,536.68,536.84,536.0,536.34,38960.0,531.4943,531.6527,530.8209,531.1576,38960.0
2024-10-17 10:40:00,536.4,536.7,535.86,536.18,22795.0,531.217,531.5141,530.6822,530.9991,22795.0
2024-10-17 10:50:00,536.23,536.32,535.87,536.01,102681.0,531.0486,531.1378,530.6921,530.8308,102681.0
2024-10-17 11:00:00,536.04,536.27,535.33,536.18,33345.0,530.8605,531.0882,530.1573,530.9991,33345.0
2024-10-17 11:10:00,536.15,536.74,536.14,536.41,24918.0,530.9694,531.5537,530.9595,531.2269,24918.0
2024-10-17 11:20:00,536.31,536.89,536.25,536.85,38467.0,531.1279,531.7023,531.0684,531.6626,38467.0
2024-10-17 11:30:00,536.89,537.18,536.73,537.09,24816.0,531.7023,531.9894,531.5438,531.9003,24816.0
2024-10-17 11:40:00,537.05,537.11,536.87,536.87,24442.0,531.8607,531.9201,531.6824,531.6824,24442.0
2024-10-17 11:50:00,536.86,537.49,536.86,537.49,31295.0,531.6725,532.2965,531.6725,532.2965,31295.0
2024-10-17 12:00:00,537.45,537.68,537.19,537.25,26726.0,532.2568,532.4846,531.9994,532.0588,26726.0
2024-10-17 12:10:00,537.3,537.31,537.01,537.13,20883.0,532.1083,532.1182,531.8211,531.9399,20883.0
2024-10-17 12:20:00,537.14,537.24,536.99,537.11,29421.0,531.9498,532.0489,531.8013,531.9201,29421.0
2024-10-17 12:30:00,537.07,537.08,536.59,537.0,17277.0,531.8805,531.8904,531.4051,531.8112,17277.0
2024-10-17 12:40:00,537.05,537.26,537.04,537.23,16169.0,531.8607,532.0687,531.8508,532.039,16169.0
2024-10-17 12:50:00,537.26,537.39,536.95,537.07,12179.0,532.0687,532.1974,531.7617,531.8805,12179.0
2024-10-17 13:00:00,537.18,537.47,537.07,537.29,48699.0,531.9894,532.2766,531.8805,532.0984,48699.0
2024-10-17 13:10:00,537.28,537.36,537.11,537.13,19780.0,532.0885,532.1677,531.9201,531.9399,19780.0
2024-10-17 13:20:00,537.17,537.26,536.93,537.01,27320.0,531.9795,532.0687,531.7419,531.8211,27320.0
2024-10-17 13:30:00,537.04,537.16,536.93,537.11,24974.0,531.8508,531.9696,531.7419,531.9201,24974.0
2024-10-17 13:40:00,537.1,537.43,537.09,537.38,16967.0,531.9102,532.237,531.9003,532.1875,16967.0
2024-10-17 13:50:00,537.42,537.46,537.1,537.17,36643.0,532.2271,532.2667,531.9102,531.9795,36643.0
2024-10-17 14:00:00,537.16,537.2,535.75,535.78,91901.0,531.9696,532.0093,530.5733,530.603,91901.0
2024-10-17 14:10:00,535.69,536.12,535.49,535.59,44099.0,530.5138,530.9397,530.3158,530.4148,44099.0
2024-10-17 14:20:00,535.56,535.89,535.42,535.59,56803.0,530.3851,530.7119,530.2465,530.4148,56803.0
2024-10-17 14:30:00,535.57,535.81,535.4,535.81,22102.0,530.395,530.6327,530.2266,530.6327,22102.0
2024-10-17 14:40:00,535.78,536.0,535.49,535.82,32035.0,530.603,530.8209,530.3158,530.6426,32035.0
2024-10-17 14:50:00,535.85,536.2,535.8,536.17,44438.0,530.6723,531.0189,530.6228,530.9892,44438.0
2024-10-17 15:00:00,536.19,536.22,535.72,536.01,36849.0,531.009,531.0387,530.5436,530.8308,36849.0
2024-10-17 15:10:00,536.01,536.23,535.94,535.96,25504.0,530.8308,531.0486,530.7614,530.7812,25504.0
2024-10-17 15:20:00,535.94,535.95,535.52,535.52,24656.0,530.7614,530.7713,530.3455,530.3455,24656.0
2024-10-17 15:30:00,535.5,535.67,535.24,535.31,43156.0,530.3257,530.494,530.0682,530.1375,43156.0
2024-10-17 15:40:00,535.34,535.59,535.3,535.38,28234.0,530.1672,530.4148,530.1276,530.2068,28234.0
2024-10-17 15:50:00,535.35,535.56,535.15,535.29,248384.0,530.1771,530.3851,529.9791,530.1177,248384.0
2024-10-18 09:30:00,536.9,537.01,535.56,536.02,251079.0,531.7122,531.8211,530.3851,530.8407,251079.0
2024-10-18 09:40:00,536.05,536.72,536.0,536.05,55681.0,530.8704,531.5339,530.8209,530.8704,55681.0
2024-10-18 09:50:00,536.1,536.32,535.91,536.2,60555.0,530.9199,531.1378,530.7317,531.0189,60555.0
2024-10-18 10:00:00,536.17,536.75,536.06,536.7,34453.0,530.9892,531.5636,530.8803,531.5141,34453.0
2024-10-18 10:10:00,536.74,536.84,536.14,536.31,33153.0,531.5537,531.6527,530.9595,531.1279,33153.0
2024-10-18 10:20:00,536.39,536.41,536.03,536.35,38764.0,531.2071,531.2269,530.8506,531.1675,38764.0
2024-10-18 10:30:00,536.39,536.48,536.0,536.4,40081.0,531.2071,531.2962,530.8209,531.217,40081.0
2024-10-18 10:40:00,536.46,536.73,536.43,536.61,25145.0,531.2764,531.5438,531.2467,531.425,25145.0
2024-10-18 10:50:00,536.56,536.63,536.2,536.32,28337.0,531.3754,531.4448,531.0189,531.1378,28337.0
2024-10-18 11:00:00,536.3,536.74,536.3,536.69,21442.0,531.118,531.5537,531.118,531.5042,21442.0
2024-10-18 11:10:00,536.69,536.9,536.66,536.87,25618.0,531.5042,531.7122,531.4745,531.6824,25618.0
2024-10-18 11:20:00,536.91,537.12,536.71,537.02,45838.0,531.7221,531.93,531.524,531.831,45838.0
2024-10-18 11:30:00,537.06,537.25,536.75,536.92,100217.0,531.8706,532.0588,531.5636,531.732,100217.0
2024-10-18 11:40:00,537.03,537.09,536.74,536.77,21718.0,531.8409,531.9003,531.5537,531.5834,21718.0
2024-10-18 11:50:00,536.83,536.95,536.6,536.73,17420.0,531.6428,531.7617,531.4151,531.5438,17420.0
2024-10-18 12:00:00,536.76,536.83,536.56,536.77,38971.0,531.5735,531.6428,531.3754,531.5834,38971.0
2024-10-18 12:10:00,536.74,537.0,536.59,536.98,25439.0,531.5537,531.8112,531.4051,531.7914,25439.0
2024-10-18 12:20:00,536.96,537.09,536.88,536.95,16616.0,531.7716,531.9003,531.6923,531.7617,16616.0
2024-10-18 12:30:00,537.0,537.23,536.92,537.23,22836.0,531.8112,532.039,531.732,532.039,22836.0
2024-10-18 12:40:00,537.2,537.45,537.2,537.43,18040.0,532.0093,532.2568,532.0093,532.237,18040.0
2024-10-18 12:50:00,537.47,537.98,537.47,537.49,91016.0,532.2766,532.7817,532.2766,532.2965,91016.0
2024-10-18 13:00:00,537.49,537.85,537.44,537.7,28851.0,532.2965,532.653,532.2469,532.5044,28851.0
2024-10-18 13:10:00,537.75,537.85,537.39,537.69,17521.0,532.5539,532.653,532.1974,532.4945,17521.0
2024-10-18 13:20:00,537.7,537.74,537.31,537.33,33842.0,532.5044,532.544,532.1182,532.138,33842.0
2024-10-18 13:30:00,537.42,537.64,537.28,537.61,25080.0,532.2271,532.445,532.0885,532.4153,25080.0
2024-10-18 13:40:00,537.61,537.71,537.54,537.56,27690.0,532.4153,532.5143,532.346,532.3658,27690.0
2024-10-18 13:50:00,537.57,537.61,537.28,537.36,24289.0,532.3757,532.4153,532.0885,532.1677,24289.0
2024-10-18 14:00:00,537.34,537.52,536.74,537.52,41199.0,532.1479,532.3262,531.5537,532.3262,41199.0
2024-10-18 14:10:00,537.53,537.9,537.52,537.9,61510.0,532.3361,532.7025,532.3262,532.7025,61510.0
2024-10-18 14:20:00,537.9,538.1,537.8,537.88,59168.0,532.7025,532.9006,532.6035,532.6827,59168.0
2024-10-18 14:30:00,537.91,537.94,537.61,537.67,50731.0,532.7124,532.7421,532.4153,532.4747,50731.0
2024-10-18 14:40:00,537.67,537.84,537.6,537.72,42962.0,532.4747,532.6431,532.4054,532.5242,42962.0
2024-10-18 14:50:00,537.74,537.78,537.51,537.62,50653.0,532.544,532.5837,532.3163,532.4252,50653.0
2024-10-18 15:00:00,537.61,537.61,537.05,537.37,61568.0,532.4153,532.4153,531.8607,532.1776,61568.0
2024-10-18 15:10:00,537.36,537.5,537.22,537.31,84757.0,532.1677,532.3064,532.0291,532.1182,84757.0
2024-10-18 15:20:00,537.29,537.32,537.08,537.25,65452.0,532.0984,532.1281,531.8904,532.0588,65452.0
2024-10-18 15:30:00,537.25,537.31,537.03,537.21,247531.0,532.0588,532.1182,531.8409,532.0192,247531.0
2024-10-18 15:40:00,537.17,537.21,536.89,537.01,164592.0,531.9795,532.0192,531.7023,531.8211,164592.0
2024-10-18 15:50:00,537.0,537.54,536.94,537.38,271143.0,531.8112,532.346,531.7518,532.1875,271143.0
2024-10-21 09:30:00,536.72,537.1,536.67,536.84,213268.0,531.5339,531.9102,531.4844,531.6527,213268.0
2024-10-21 09:40:00,536.88,537.14,536.62,537.12,47150.0,531.6923,531.9498,531.4349,531.93,47150.0
2024-10-21 09:50:00,537.14,537.26,536.82,536.84,46590.0,531.9498,532.0687,531.6329,531.6527,46590.0
2024-10-21 10:00:00,536.94,537.28,536.88,537.23,49070.0,531.7518,532.0885,531.6923,532.039,49070.0
2024-10-21 10:10:00,537.26,537.61,537.13,537.44,44451.0,532.0687,532.4153,531.9399,532.2469,44451.0
2024-10-21 10:20:00,537.42,537.49,536.69,536.76,71379.0,532.2271,532.2965,531.5042,531.5735,71379.0
2024-10-21 10:30:00,536.8,536.81,536.16,536.17,64900.0,531.6131,531.623,530.9793,530.9892,64900.0
2024-10-21 10:40:00,536.17,536.19,535.07,535.39,94047.0,530.9892,531.009,529.8998,530.2167,94047.0
2024-10-21 10:50:00,535.55,535.81,535.38,535.55,70242.0,530.3752,530.6327,530.2068,530.3752,70242.0
2024-10-21 11:00:00,535.54,535.58,533.83,534.0,100248.0,530.3653,530.4049,528.6718,528.8402,100248.0
2024-10-21 11:10:00,533.96,534.68,533.94,534.3,58801.0,528.8006,529.5136,528.7808,529.1373,58801.0
2024-10-21 11:20:00,534.32,534.33,533.8,533.92,48927.0,529.1571,529.167,528.6421,528.7609,48927.0
2024-10-21 11:30:00,533.86,534.3,533.71,534.3,33845.0,528.7015,529.1373,528.553,529.1373,33845.0
2024-10-21 11:40:00,534.35,535.0,534.2,534.98,25269.0,529.1868,529.8305,529.0382,529.8107,25269.0
2024-10-21 11:50:00,535.01,535.54,534.91,535.19,24763.0,529.8404,530.3653,529.7414,530.0187,24763.0
2024-10-21 12:00:00,535.37,535.41,535.03,535.23,57878.0,530.1969,530.2366,529.8602,530.0583,57878.0
2024-10-21 12:10:00,535.27,535.31,534.82,535.11,64413.0,530.0979,530.1375,529.6523,529.9395,64413.0
2024-10-21 12:20:00,535.14,535.35,535.0,535.2,70149.0,529.9692,530.1771,529.8305,530.0286,70149.0
2024-10-21 12:30:00,535.2,535.37,534.94,535.05,39915.0,530.0286,530.1969,529.7711,529.88,39915.0
2024-10-21 12:40:00,535.07,535.27,535.03,535.21,21300.0,529.8998,530.0979,529.8602,530.0385,21300.0
2024-10-21 12:50:00,535.22,535.79,535.22,535.76,32660.0,530.0484,530.6129,530.0484,530.5832,32660.0
2024-10-21 13:00:00,535.76,535.98,535.7,535.94,18668.0,530.5832,530.801,530.5237,530.7614,18668.0
2024-10-21 13:10:00,535.97,536.1,535.54,535.74,21039.0,530.7911,530.9199,530.3653,530.5634,21039.0
2024-10-21 13:20:00,535.76,535.95,535.61,535.84,26563.0,530.5832,530.7713,530.4346,530.6624,26563.0
2024-10-21 13:30:00,535.85,536.0,535.83,535.93,27315.0,530.6723,530.8209,530.6525,530.7515,27315.0
2024-10-21 13:40:00,535.96,536.11,535.87,536.09,24690.0,530.7812,530.9298,530.6921,530.91,24690.0
2024-10-21 13:50:00,536.12,536.25,536.07,536.17,24852.0,530.9397,531.0684,530.8902,530.9892,24852.0
2024-10-21 14:00:00,536.17,536.18,535.82,535.91,44406.0,530.9892,530.9991,530.6426,530.7317,44406.0
2024-10-21 14:10:00,535.95,536.02,535.79,535.98,58907.0,530.7713,530.8407,530.6129,530.801,58907.0
2024-10-21 14:20:00,535.98,536.04,535.35,535.61,35142.0,530.801,530.8605,530.1771,530.4346,35142.0
2024-10-21 14:30:00,535.63,535.77,535.41,535.58,28979.0,530.4544,530.5931,530.2366,530.4049,28979.0
2024-10-21 14:40:00,535.59,535.59,535.29,535.51,29095.0,530.4148,530.4148,530.1177,530.3356,29095.0
2024-10-21 14:50:00,535.5,535.56,535.25,535.31,41473.0,530.3257,530.3851,530.0781,530.1375,41473.0
2024-10-21 15:00:00,535.32,535.55,535.16,535.5,73096.0,530.1474,530.3752,529.989,530.3257,73096.0
2024-10-21 15:10:00,535.52,536.1,535.52,536.09,67090.0,530.3455,530.9199,530.3455,530.91,67090.0
2024-10-21 15:20:00,536.07,536.08,535.8,535.86,37478.0,530.8902,530.9001,530.6228,530.6822,37478.0
2024-10-21 15:30:00,535.84,535.84,535.27,535.41,83777.0,530.6624,530.6624,530.0979,530.2366,83777.0
2024-10-21 15:40:00,535.43,535.8,535.4,535.8,56770.0,530.2564,530.6228,530.2266,530.6228,56770.0
2024-10-21 15:50:00,535.79,536.59,535.55,536.55,311949.0,530.6129,531.4051,530.3752,531.3655,311949.0
2024-10-22 09:30:00,534.11,534.35,533.47,533.99,280335.0,528.9491,529.1868,528.3153,528.8303,280335.0
2024-10-22 09:40:00,534.0,534.48,533.79,534.37,46087.0,528.8402,529.3155,528.6322,529.2066,46087.0
2024-10-22 09:50:00,534.35,534.41,533.87,534.34,45426.0,529.1868,529.2462,528.7114,529.1769,45426.0
2024-10-22 10:00:00,534.35,535.16,534.14,534.64,59698.0,529.1868,529.989,528.9788,529.474,59698.0
2024-10-22 10:10:00,534.56,535.15,534.54,534.7,60228.0,529.3948,529.9791,529.375,529.5334,60228.0
2024-10-22 10:20:00,534.59,534.71,534.25,534.45,51807.0,529.4245,529.5433,529.0878,529.2858,51807.0
2024-10-22 10:30:00,534.54,534.63,534.27,534.38,35464.0,529.375,529.4641,529.1076,529.2165,35464.0
2024-10-22 10:40:00,534.34,534.58,534.12,534.45,50158.0,529.1769,529.4146,528.959,529.2858,50158.0
2024-10-22 10:50:00,534.45,535.12,534.43,534.98,26334.0,529.2858,529.9494,529.266,529.8107,26334.0
2024-10-22 11:00:00,534.99,535.2,534.83,534.98,42030.0,529.8206,530.0286,529.6622,529.8107,42030.0
2024-10-22 11:10:00,535.0,535.36,534.97,535.12,39365.0,529.8305,530.187,529.8008,529.9494,39365.0
2024-10-22 11:20:00,535.15,535.16,534.68,535.01,52666.0,529.9791,529.989,529.5136,529.8404,52666.0
2024-10-22 11:30:00,535.13,535.3,535.09,535.23,19497.0,529.9593,530.1276,529.9196,530.0583,19497.0
2024-10-22 11:40:00,535.22,535.31,535.04,535.06,21199.0,530.0484,530.1375,529.8701,529.8899,21199.0
2024-10-22 11:50:00,535.05,535.27,535.0,535.08,33128.0,529.88,530.0979,529.8305,529.9097,33128.0
2024-10-22 12:00:00,535.01,535.06,534.66,534.71,27086.0,529.8404,529.8899,529.4938,529.5433,27086.0
2024-10-22 12:10:00,534.73,535.16,534.72,535.0,48804.0,529.5631,529.989,529.5532,529.8305,48804.0
2024-10-22 12:20:00,534.97,535.05,534.65,534.77,16901.0,529.8008,529.88,529.4839,529.6027,16901.0
2024-10-22 12:30:00,534.78,535.17,534.78,534.88,20552.0,529.6126,529.9989,529.6126,529.7117,20552.0
2024-10-22 12:40:00,534.85,535.12,534.72,535.12,49398.0,529.682,529.9494,529.5532,529.9494,49398.0
2024-10-22 12:50:00,535.15,535.57,535.15,535.49,32753.0,529.9791,530.395,529.9791,530.3158,32753.0
2024-10-22 13:00:00,535.55,535.65,535.39,535.45,30365.0,530.3752,530.4742,530.2167,530.2762,30365.0
2024-10-22 13:10:00,535.5,535.5,535.28,535.44,22589.0,530.3257,530.3257,530.1078,530.2663,22589.0
2024-10-22 13:20:00,535.44,535.63,535.43,535.55,9790.0,530.2663,530.4544,530.2564,530.3752,9790.0
2024-10-22 13:30:00,535.59,536.2,535.57,536.09,46618.0,530.4148,531.0189,530.395,530.91,46618.0
2024-10-22 13:40:00,536.17,536.5,536.14,536.43,47912.0,530.9892,531.316,530.9595,531.2467,47912.0
2024-10-22 13:50:00,536.49,536.81,536.47,536.79,38704.0,531.3061,531.623,531.2863,531.6032,38704.0
2024-10-22 14:00:00,536.79,537.28,536.63,536.64,51101.0,531.6032,532.0885,531.4448,531.4547,51101.0
2024-10-22 14:10:00,536.65,536.76,536.38,536.55,31119.0,531.4646,531.5735,531.1972,531.3655,31119.0
2024-10-22 14:20:00,536.63,536.65,536.48,536.53,29797.0,531.4448,531.4646,531.2962,531.3457,29797.0
2024-10-22 14:30:00,536.53,536.57,536.32,536.32,40349.0,531.3457,531.3853,531.1378,531.1378,40349.0
2024-10-22 14:40:00,536.32,536.38,536.17,536.3,14642.0,531.1378,531.1972,530.9892,531.118,14642.0
2024-10-22 14:50:00,536.31,536.33,535.77,535.95,30958.0,531.1279,531.1477,530.5931,530.7713,30958.0
2024-10-22 15:00:00,535.94,536.2,535.83,536.2,23289.0,530.7614,531.0189,530.6525,531.0189,23289.0
2024-10-22 15:10:00,536.21,536.53,536.2,536.44,35369.0,531.0288,531.3457,531.0189,531.2566,35369.0
2024-10-22 15:20:00,536.46,536.51,536.31,536.51,33406.0,531.2764,531.3259,531.1279,531.3259,33406.0
2024-10-22 15:30:00,536.5,536.85,536.5,536.51,60735.0,531.316,531.6626,531.316,531.3259,60735.0
2024-10-22 15:40:00,536.5,537.07,536.45,536.78,34133.0,531.316,531.8805,531.2665,531.5933,34133.0
2024-10-22 15:50:00,536.78,536.97,536.1,536.18,161369.0,531.5933,531.7815,530.9199,530.9991,161369.0
2024-10-23 09:30:00,534.28,534.72,534.04,534.38,188444.0,529.1175,529.5532,528.8798,529.2165,188444.0
2024-10-23 09:40:00,534.36,534.55,534.11,534.53,139610.0,529.1967,529.3849,528.9491,529.3651,139610.0
2024-10-23 09:50:00,534.54,534.55,534.21,534.36,25823.0,529.375,529.3849,529.0481,529.1967,25823.0
2024-10-23 10:00:00,534.35,534.35,533.35,533.85,79696.0,529.1868,529.1868,528.1965,528.6916,79696.0
2024-10-23 10:10:00,533.83,534.05,533.42,533.43,80343.0,528.6718,528.8897,528.2658,528.2757,80343.0
2024-10-23 10:20:00,533.37,534.13,533.2,534.05,42563.0,528.2163,528.9689,528.0479,528.8897,42563.0
2024-10-23 10:30:00,534.01,534.32,533.88,534.29,37985.0,528.8501,529.1571,528.7213,529.1274,37985.0
2024-10-23 10:40:00,534.31,534.65,534.25,534.3,38788.0,529.1472,529.4839,529.0878,529.1373,38788.0
2024-10-23 10:50:00,534.32,534.38,533.55,533.63,58565.0,529.1571,529.2165,528.3945,528.4738,58565.0
2024-10-23 11:00:00,533.55,533.82,533.43,533.44,23892.0,528.3945,528.6619,528.2757,528.2856,23892.0
2024-10-23 11:10:00,533.44,533.44,532.19,532.38,77462.0,528.2856,528.2856,527.0477,527.2358,77462.0
2024-10-23 11:20:00,532.37,532.9,532.09,532.11,34311.0,527.2259,527.7508,526.9486,526.9684,34311.0
2024-10-23 11:30:00,532.11,532.64,532.03,532.54,22088.0,526.9684,527.4933,526.8892,527.3943,22088.0
2024-10-23 11:40:00,532.61,532.96,532.42,532.75,22315.0,527.4636,527.8102,527.2754,527.6023,22315.0
2024-10-23 11:50:00,532.74,533.07,532.49,533.01,29913.0,527.5924,527.9192,527.3448,527.8597,29913.0
2024-10-23 12:00:00,532.98,532.98,531.97,532.17,43556.0,527.83,527.83,526.8298,527.0279,43556.0
2024-10-23 12:10:00,532.28,532.28,531.95,532.05,22069.0,527.1368,527.1368,526.81,526.909,22069.0
2024-10-23 12:20:00,532.1,532.1,531.38,531.38,43283.0,526.9585,526.9585,526.2455,526.2455,43283.0
2024-10-23 12:30:00,531.44,531.76,531.0,531.52,74887.0,526.3049,526.6218,525.8692,526.3841,74887.0
2024-10-23 12:40:00,531.55,532.01,531.53,532.01,33089.0,526.4138,526.8694,526.394,526.8694,33089.0
2024-10-23 12:50:00,532.07,532.07,531.2,531.46,23425.0,526.9288,526.9288,526.0672,526.3247,23425.0
2024-10-23 13:00:00,531.37,531.4,530.7,530.79,51666.0,526.2356,526.2653,525.5721,525.6612,51666.0
2024-10-23 13:10:00,530.82,530.83,530.0,530.13,108459.0,525.6909,525.7008,524.8788,525.0076,108459.0
2024-10-23 13:20:00,530.08,530.37,529.94,530.37,47437.0,524.9581,525.2453,524.8194,525.2453,47437.0
2024-10-23 13:30:00,530.29,530.32,529.67,529.7,59388.0,525.166,525.1957,524.552,524.5817,59388.0
2024-10-23 13:40:00,529.71,530.11,529.6,529.98,73453.0,524.5916,524.9878,524.4827,524.859,73453.0
2024-10-23 13:50:00,529.97,530.03,529.34,529.41,93123.0,524.8491,524.9085,524.2252,524.2945,93123.0
2024-10-23 14:00:00,529.4,529.4,528.63,529.03,46026.0,524.2846,524.2846,523.5221,523.9182,46026.0
2024-10-23 14:10:00,529.04,529.04,528.02,528.19,42248.0,523.9281,523.9281,522.918,523.0863,42248.0
2024-10-23 14:20:00,528.21,529.18,528.21,529.04,86978.0,523.1061,524.0667,523.1061,523.9281,86978.0
2024-10-23 14:30:00,528.96,530.1,528.95,530.04,44177.0,523.8489,524.9779,523.839,524.9184,44177.0
2024-10-23 14:40:00,530.0,530.53,529.93,530.48,53720.0,524.8788,525.4037,524.8095,525.3542,53720.0
2024-10-23 14:50:00,530.58,530.58,530.22,530.57,44336.0,525.4532,525.4532,525.0967,525.4433,44336.0
2024-10-23 15:00:00,530.53,530.57,530.25,530.39,68065.0,525.4037,525.4433,525.1264,525.2651,68065.0
2024-10-23 15:10:00,530.45,530.74,530.16,530.71,115706.0,525.3245,525.6117,525.0373,525.582,115706.0
2024-10-23 15:20:00,530.69,530.85,530.4,530.69,384400.0,525.5622,525.7206,525.275,525.5622,384400.0
2024-10-23 15:30:00,530.65,531.05,530.47,531.01,311045.0,525.5225,525.9187,525.3443,525.8791,311045.0
2024-10-23 15:40:00,531.05,531.3,530.94,531.07,443143.0,525.9187,526.1663,525.8097,525.9385,443143.0
2024-10-23 15:50:00,531.08,531.4,531.02,531.24,575325.0,525.9484,526.2653,525.889,526.1068,575325.0
2024-10-24 09:30:00,533.17,533.18,532.21,532.48,168336.0,528.0182,528.0281,527.0675,527.3349,168336.0
2024-10-24 09:40:00,532.49,532.59,531.9,532.06,54606.0,527.3448,527.4438,526.7605,526.9189,54606.0
2024-10-24 09:50:00,532.13,532.66,531.96,532.53,60323.0,526.9882,527.5131,526.8199,527.3844,60323.0
2024-10-24 10:00:00,532.58,533.07,532.39,532.48,107766.0,527.4339,527.9192,527.2457,527.3349,107766.0
2024-10-24 10:10:00,532.54,532.7,532.15,532.36,32398.0,527.3943,527.5527,527.0081,527.216,32398.0
2024-10-24 10:20:00,532.37,532.71,532.12,532.2,45872.0,527.2259,527.5626,526.9783,527.0576,45872.0
2024-10-24 10:30:00,532.16,533.0,532.16,532.86,37505.0,527.018,527.8498,527.018,527.7112,37505.0
2024-10-24 10:40:00,532.81,532.84,532.19,532.27,42925.0,527.6617,527.6914,527.0477,527.1269,42925.0
2024-10-24 10:50:00,532.25,532.26,531.82,532.04,33462.0,527.1071,527.117,526.6812,526.8991,33462.0
2024-10-24 11:00:00,532.16,532.22,531.57,531.98,31882.0,527.018,527.0774,526.4337,526.8397,31882.0
2024-10-24 11:10:00,532.02,532.56,531.97,532.5,33560.0,526.8793,527.4141,526.8298,527.3547,33560.0
2024-10-24 11:20:00,532.5,532.53,531.87,531.89,35659.0,527.3547,527.3844,526.7308,526.7506,35659.0
2024-10-24 11:30:00,531.93,531.97,531.48,531.51,25041.0,526.7902,526.8298,526.3445,526.3742,25041.0
2024-10-24 11:40:00,531.46,531.59,530.47,530.55,41267.0,526.3247,526.4535,525.3443,525.4235,41267.0
2024-10-24 11:50:00,530.51,531.46,530.45,531.36,28120.0,525.3839,526.3247,525.3245,526.2257,28120.0
2024-10-24 12:00:00,531.4,531.43,530.32,530.55,20398.0,526.2653,526.295,525.1957,525.4235,20398.0
2024-10-24 12:10:00,530.7,530.7,530.04,530.43,36192.0,525.5721,525.5721,524.9184,525.3047,36192.0
2024-10-24 12:20:00,530.38,531.35,530.26,531.35,21908.0,525.2552,526.2158,525.1363,526.2158,21908.0
2024-10-24 12:30:00,531.39,532.0,531.39,531.72,28359.0,526.2554,526.8595,526.2554,526.5822,28359.0
2024-10-24 12:40:00,531.78,532.19,531.63,532.19,15303.0,526.6416,527.0477,526.4931,527.0477,15303.0
2024-10-24 12:50:00,532.22,532.22,531.86,532.13,13241.0,527.0774,527.0774,526.7209,526.9882,13241.0
2024-10-24 13:00:00,532.09,532.57,532.03,532.39,18839.0,526.9486,527.424,526.8892,527.2457,18839.0
2024-10-24 13:10:00,532.45,532.67,532.0,532.32,25037.0,527.3052,527.523,526.8595,527.1764,25037.0
2024-10-24 13:20:00,532.29,532.42,532.0,532.28,17889.0,527.1467,527.2754,526.8595,527.1368,17889.0
2024-10-24 13:30:00,532.25,532.49,532.12,532.44,38424.0,527.1071,527.3448,526.9783,527.2952,38424.0
2024-10-24 13:40:00,532.44,532.75,531.98,532.11,31339.0,527.2952,527.6023,526.8397,526.9684,31339.0
2024-10-24 13:50:00,532.12,532.24,531.72,531.72,15783.0,526.9783,527.0972,526.5822,526.5822,15783.0
2024-10-24 14:00:00,531.67,532.04,531.43,531.83,19571.0,526.5327,526.8991,526.295,526.6911,19571.0
2024-10-24 14:10:00,531.98,532.5,531.89,532.41,27240.0,526.8397,527.3547,526.7506,527.2655,27240.0
2024-10-24 14:20:00,532.33,532.55,531.97,532.12,77339.0,527.1863,527.4042,526.8298,526.9783,77339.0
2024-10-24 14:30:00,532.13,532.17,531.8,531.81,17786.0,526.9882,527.0279,526.6614,526.6713,17786.0
2024-10-24 14:40:00,531.8,531.98,531.65,531.92,21232.0,526.6614,526.8397,526.5129,526.7803,21232.0
2024-10-24 14:50:00,531.96,532.11,531.85,532.09,18048.0,526.8199,526.9684,526.711,526.9486,18048.0
2024-10-24 15:00:00,531.91,532.08,531.58,532.04,124316.0,526.7704,526.9387,526.4436,526.8991,124316.0
2024-10-24 15:10:00,532.1,532.66,532.09,532.53,29269.0,526.9585,527.5131,526.9486,527.3844,29269.0
2024-10-24 15:20:00,532.55,532.72,532.39,532.62,243291.0,527.4042,527.5725,527.2457,527.4735,243291.0
2024-10-24 15:30:00,532.5,533.04,532.5,532.54,87124.0,527.3547,527.8895,527.3547,527.3943,87124.0
2024-10-24 15:40:00,532.52,532.84,532.35,532.62,399326.0,527.3745,527.6914,527.2061,527.4735,399326.0
2024-10-24 15:50:00,532.65,532.82,532.26,532.44,627780.0,527.5032,527.6716,527.117,527.2952,627780.0
2024-10-25 09:30:00,534.52,535.53,534.52,535.2,201990.0,529.3552,530.3554,529.3552,530.0286,201990.0
2024-10-25 09:40:00,535.25,536.15,535.15,535.87,143207.0,530.0781,530.9694,529.9791,530.6921,143207.0
2024-10-25 09:50:00,535.92,536.38,535.83,536.21,63857.0,530.7416,531.1972,530.6525,531.0288,63857.0
2024-10-25 10:00:00,536.24,537.04,536.24,536.84,108206.0,531.0585,531.8508,531.0585,531.6527,108206.0
2024-10-25 10:10:00,536.92,536.96,536.4,536.71,63508.0,531.732,531.7716,531.217,531.524,63508.0
2024-10-25 10:20:00,536.77,537.27,536.64,537.02,113531.0,531.5834,532.0786,531.4547,531.831,113531.0
2024-10-25 10:30:00,537.03,537.12,536.7,536.84,50445.0,531.8409,531.93,531.5141,531.6527,50445.0
2024-10-25 10:40:00,536.86,537.06,535.93,536.21,44857.0,531.6725,531.8706,530.7515,531.0288,44857.0
2024-10-25 10:50:00,536.27,536.61,536.22,536.35,62729.0,531.0882,531.425,531.0387,531.1675,62729.0
2024-10-25 11:00:00,536.38,536.68,536.26,536.36,50302.0,531.1972,531.4943,531.0783,531.1774,50302.0
2024-10-25 11:10:00,536.36,536.51,536.0,536.1,32121.0,531.1774,531.3259,530.8209,530.9199,32121.0
2024-10-25 11:20:00,536.06,536.16,535.29,535.43,64703.0,530.8803,530.9793,530.1177,530.2564,64703.0
2024-10-25 11:30:00,535.43,535.68,534.94,534.99,49908.0,530.2564,530.5039,529.7711,529.8206,49908.0
2024-10-25 11:40:00,534.97,535.53,534.74,535.35,55504.0,529.8008,530.3554,529.573,530.1771,55504.0
2024-10-25 11:50:00,535.4,535.43,534.8,535.16,49498.0,530.2266,530.2564,529.6324,529.989,49498.0
2024-10-25 12:00:00,535.13,535.17,534.83,535.08,47041.0,529.9593,529.9989,529.6622,529.9097,47041.0
2024-10-25 12:10:00,535.08,535.32,535.0,535.14,35036.0,529.9097,530.1474,529.8305,529.9692,35036.0
2024-10-25 12:20:00,535.14,535.65,535.07,535.65,53237.0,529.9692,530.4742,529.8998,530.4742,53237.0
2024-10-25 12:30:00,535.67,535.76,535.2,535.27,33383.0,530.494,530.5832,530.0286,530.0979,33383.0
2024-10-25 12:40:00,535.22,535.54,535.12,535.12,21098.0,530.0484,530.3653,529.9494,529.9494,21098.0
2024-10-25 12:50:00,535.13,535.27,535.01,535.03,25521.0,529.9593,530.0979,529.8404,529.8602,25521.0
2024-10-25 13:00:00,535.02,535.03,534.85,534.96,31999.0,529.8503,529.8602,529.682,529.7909,31999.0
2024-10-25 13:10:00,534.95,534.97,533.94,533.95,42866.0,529.781,529.8008,528.7808,528.7907,42866.0
2024-10-25 13:20:00,533.92,533.96,533.17,533.61,42073.0,528.7609,528.8006,528.0182,528.4539,42073.0
2024-10-25 13:30:00,533.44,533.67,532.86,533.03,48119.0,528.2856,528.5134,527.7112,527.8795,48119.0
2024-10-25 13:40:00,533.02,533.17,531.83,533.13,63362.0,527.8696,528.0182,526.6911,527.9786,63362.0
2024-10-25 13:50:00,533.09,533.46,532.38,532.4,50176.0,527.939,528.3054,527.2358,527.2556,50176.0
2024-10-25 14:00:00,532.49,532.69,531.64,531.74,43375.0,527.3448,527.5428,526.503,526.602,43375.0
2024-10-25 14:10:00,531.61,532.43,531.41,532.38,36562.0,526.4733,527.2853,526.2752,527.2358,36562.0
2024-10-25 14:20:00,532.38,533.2,532.09,533.0,79861.0,527.2358,528.0479,526.9486,527.8498,79861.0
2024-10-25 14:30:00,532.96,533.23,532.53,533.1,35941.0,527.8102,528.0776,527.3844,527.9489,35941.0
2024-10-25 14:40:00,533.01,533.63,532.9,533.53,30445.0,527.8597,528.4738,527.7508,528.3747,30445.0
2024-10-25 14:50:00,533.52,533.53,533.1,533.38,95866.0,528.3648,528.3747,527.9489,528.2262,95866.0
2024-10-25 15:00:00,533.35,533.38,532.9,533.03,28438.0,528.1965,528.2262,527.7508,527.8795,28438.0
2024-10-25 15:10:00,533.03,533.16,532.25,532.71,125448.0,527.8795,528.0083,527.1071,527.5626,125448.0
2024-10-25 15:20:00,532.67,532.8,532.28,532.76,60688.0,527.523,527.6518,527.1368,527.6122,60688.0
2024-10-25 15:30:00,532.75,532.9,532.47,532.63,89560.0,527.6023,527.7508,527.325,527.4834,89560.0
2024-10-25 15:40:00,532.62,532.8,532.39,532.64,98635.0,527.4735,527.6518,527.2457,527.4933,98635.0
2024-10-25 15:50:00,532.65,532.75,531.84,532.24,242718.0,527.5032,527.6023,526.701,527.0972,242718.0
2024-10-28 09:30:00,535.53,535.57,534.73,534.87,282335.0,530.3554,530.395,529.5631,529.7018,282335.0
2024-10-28 09:40:00,534.84,534.91,534.6,534.8,35768.0,529.6721,529.7414,529.4344,529.6324,35768.0
2024-10-28 09:50:00,534.77,534.81,534.44,534.48,28356.0,529.6027,529.6423,529.2759,529.3155,28356.0
2024-10-28 10:00:00,534.64,534.98,534.4,534.91,47634.0,529.474,529.8107,529.2363,529.7414,47634.0
2024-10-28 10:10:00,534.91,535.0,534.66,534.82,79870.0,529.7414,529.8305,529.4938,529.6523,79870.0
2024-10-28 10:20:00,534.84,535.45,534.74,535.33,80433.0,529.6721,530.2762,529.573,530.1573,80433.0
2024-10-28 10:30:00,535.32,535.42,534.8,535.02,60142.0,530.1474,530.2465,529.6324,529.8503,60142.0
2024-10-28 10:40:00,535.08,535.37,535.02,535.25,26008.0,529.9097,530.1969,529.8503,530.0781,26008.0
2024-10-28 10:50:00,535.31,535.39,534.88,534.88,35950.0,530.1375,530.2167,529.7117,529.7117,35950.0
2024-10-28 11:00:00,534.97,534.98,534.33,534.62,51915.0,529.8008,529.8107,529.167,529.4542,51915.0
2024-10-28 11:10:00,534.72,535.02,534.64,534.68,18690.0,529.5532,529.8503,529.474,529.5136,18690.0
2024-10-28 11:20:00,534.62,534.73,534.55,534.61,22207.0,529.4542,529.5631,529.3849,529.4443,22207.0
2024-10-28 11:30:00,534.64,534.64,534.0,534.26,35166.0,529.474,529.474,528.8402,529.0977,35166.0
2024-10-28 11:40:00,534.18,534.28,533.82,534.21,37817.0,529.0184,529.1175,528.6619,529.0481,37817.0
2024-10-28 11:50:00,534.19,534.44,533.92,534.01,30873.0,529.0283,529.2759,528.7609,528.8501,30873.0
2024-10-28 12:00:00,533.92,534.12,533.69,534.01,26994.0,528.7609,528.959,528.5332,528.8501,26994.0
2024-10-28 12:10:00,534.04,534.52,534.04,534.43,34435.0,528.8798,529.3552,528.8798,529.266,34435.0
2024-10-28 12:20:00,534.47,534.74,534.43,534.56,28483.0,529.3056,529.573,529.266,529.3948,28483.0
2024-10-28 12:30:00,534.52,534.54,533.83,533.92,25276.0,529.3552,529.375,528.6718,528.7609,25276.0
2024-10-28 12:40:00,534.02,534.65,533.92,534.4,17240.0,528.86,529.4839,528.7609,529.2363,17240.0
2024-10-28 12:50:00,534.4,534.43,534.1,534.11,17945.0,529.2363,529.266,528.9392,528.9491,17945.0
2024-10-28 13:00:00,534.1,534.43,534.0,534.38,35350.0,528.9392,529.266,528.8402,529.2165,35350.0
2024-10-28 13:10:00,534.23,534.39,533.73,534.38,12596.0,529.068,529.2264,528.5728,529.2165,12596.0
2024-10-28 13:20:00,534.41,534.61,534.33,534.4,40933.0,529.2462,529.4443,529.167,529.2363,40933.0
2024-10-28 13:30:00,534.43,534.74,534.36,534.57,20527.0,529.266,529.573,529.1967,529.4047,20527.0
2024-10-28 13:40:00,534.6,534.73,534.5,534.51,16163.0,529.4344,529.5631,529.3353,529.3452,16163.0
2024-10-28 13:50:00,534.51,534.78,534.49,534.68,30093.0,529.3452,529.6126,529.3254,529.5136,30093.0
2024-10-28 14:00:00,534.65,534.84,534.34,534.73,47484.0,529.4839,529.6721,529.1769,529.5631,47484.0
2024-10-28 14:10:00,534.69,534.73,534.42,534.58,14182.0,529.5235,529.5631,529.2561,529.4146,14182.0
2024-10-28 14:20:00,534.56,534.67,534.3,534.37,39177.0,529.3948,529.5037,529.1373,529.2066,39177.0
2024-10-28 14:30:00,534.39,534.49,534.12,534.47,43380.0,529.2264,529.3254,528.959,529.3056,43380.0
2024-10-28 14:40:00,534.54,534.54,533.95,534.31,64221.0,529.375,529.375,528.7907,529.1472,64221.0
2024-10-28 14:50:00,534.38,534.72,534.3,534.3,20422.0,529.2165,529.5532,529.1373,529.1373,20422.0
2024-10-28 15:00:00,534.18,534.57,533.92,534.21,44666.0,529.0184,529.4047,528.7609,529.0481,44666.0
2024-10-28 15:10:00,534.19,534.36,534.11,534.11,31678.0,529.0283,529.1967,528.9491,528.9491,31678.0
2024-10-28 15:20:00,534.09,534.59,534.09,534.49,57009.0,528.9293,529.4245,528.9293,529.3254,57009.0
2024-10-28 15:30:00,534.49,534.72,534.36,534.49,56766.0,529.3254,529.5532,529.1967,529.3254,56766.0
2024-10-28 15:40:00,534.51,534.64,534.34,534.4,55994.0,529.3452,529.474,529.1769,529.2363,55994.0
2024-10-28 15:50:00,534.4,534.4,533.67,533.85,348186.0,529.2363,529.2363,528.5134,528.6916,348186.0
2024-10-29 09:30:00,533.12,533.12,531.75,531.86,276732.0,527.9687,527.9687,526.6119,526.7209,276732.0
2024-10-29 09:40:00,531.84,532.93,531.76,532.3,48657.0,526.701,527.7805,526.6218,527.1566,48657.0
2024-10-29 09:50:00,532.4,533.17,532.39,533.1,52101.0,527.2556,528.0182,527.2457,527.9489,52101.0
2024-10-29 10:00:00,533.09,533.81,532.78,533.42,65607.0,527.939,528.652,527.632,528.2658,65607.0
2024-10-29 10:10:00,533.39,533.87,533.39,533.72,44993.0,528.2361,528.7114,528.2361,528.5629,44993.0
2024-10-29 10:20:00,533.6,534.83,533.43,533.59,67969.0,528.444,529.6622,528.2757,528.4341,67969.0
2024-10-29 10:30:00,533.6,534.44,533.56,534.44,35440.0,528.444,529.2759,528.4044,529.2759,35440.0
2024-10-29 10:40:00,534.26,534.57,533.93,534.12,25635.0,529.0977,529.4047,528.7709,528.959,25635.0
2024-10-29 10:50:00,534.27,534.56,534.18,534.39,39654.0,529.1076,529.3948,529.0184,529.2264,39654.0
2024-10-29 11:00:00,534.44,534.61,533.88,533.95,44056.0,529.2759,529.4443,528.7213,528.7907,44056.0
2024-10-29 11:10:00,533.89,534.5,533.71,534.13,72862.0,528.7312,529.3353,528.553,528.9689,72862.0
2024-10-29 11:20:00,534.09,534.32,533.92,534.1,25330.0,528.9293,529.1571,528.7609,528.9392,25330.0
2024-10-29 11:30:00,534.09,534.42,533.85,534.37,34126.0,528.9293,529.2561,528.6916,529.2066,34126.0
2024-10-29 11:40:00,534.36,534.57,534.29,534.33,56280.0,529.1967,529.4047,529.1274,529.167,56280.0
2024-10-29 11:50:00,534.41,534.52,533.93,534.46,26728.0,529.2462,529.3552,528.7709,529.2957,26728.0
2024-10-29 12:00:00,534.49,534.86,534.44,534.62,51743.0,529.3254,529.6919,529.2759,529.4542,51743.0
2024-10-29 12:10:00,534.66,534.97,534.59,534.7,23009.0,529.4938,529.8008,529.4245,529.5334,23009.0
2024-10-29 12:20:00,534.66,534.86,534.38,534.46,14354.0,529.4938,529.6919,529.2165,529.2957,14354.0
2024-10-29 12:30:00,534.45,534.48,533.99,534.48,30508.0,529.2858,529.3155,528.8303,529.3155,30508.0
2024-10-29 12:40:00,534.29,534.68,534.23,534.59,13094.0,529.1274,529.5136,529.068,529.4245,13094.0
2024-10-29 12:50:00,534.59,535.07,534.59,534.98,33642.0,529.4245,529.8998,529.4245,529.8107,33642.0
2024-10-29 13:00:00,535.03,535.69,535.03,535.38,36012.0,529.8602,530.5138,529.8602,530.2068,36012.0
2024-10-29 13:10:00,535.3,535.56,535.22,535.33,50154.0,530.1276,530.3851,530.0484,530.1573,50154.0
2024-10-29 13:20:00,535.35,535.37,534.89,534.97,32462.0,530.1771,530.1969,529.7216,529.8008,32462.0
2024-10-29 13:30:00,535.0,535.14,534.77,534.97,67931.0,529.8305,529.9692,529.6027,529.8008,67931.0
2024-10-29 13:40:00,534.98,534.98,534.58,534.92,30313.0,529.8107,529.8107,529.4146,529.7513,30313.0
2024-10-29 13:50:00,534.89,535.13,534.84,534.95,21771.0,529.7216,529.9593,529.6721,529.781,21771.0
2024-10-29 14:00:00,534.89,535.14,534.82,535.0,15726.0,529.7216,529.9692,529.6523,529.8305,15726.0
2024-10-29 14:10:00,534.98,535.05,534.73,535.05,30993.0,529.8107,529.88,529.5631,529.88,30993.0
2024-10-29 14:20:00,535.1,535.32,534.97,535.32,44082.0,529.9295,530.1474,529.8008,530.1474,44082.0
2024-10-29 14:30:00,535.33,535.64,535.28,535.62,40770.0,530.1573,530.4643,530.1078,530.4445,40770.0
2024-10-29 14:40:00,535.54,535.8,535.38,535.5,39709.0,530.3653,530.6228,530.2068,530.3257,39709.0
2024-10-29 14:50:00,535.5,535.52,535.34,535.35,15939.0,530.3257,530.3455,530.1672,530.1771,15939.0
2024-10-29 15:00:00,535.4,535.57,535.3,535.57,32444.0,530.2266,530.395,530.1276,530.395,32444.0
2024-10-29 15:10:00,535.52,535.6,535.33,535.57,38231.0,530.3455,530.4247,530.1573,530.395,38231.0
2024-10-29 15:20:00,535.53,535.82,535.49,535.76,62087.0,530.3554,530.6426,530.3158,530.5832,62087.0
2024-10-29 15:30:00,535.71,535.81,535.42,535.48,50975.0,530.5337,530.6327,530.2465,530.3059,50975.0
2024-10-29 15:40:00,535.49,535.54,535.34,535.47,39976.0,530.3158,530.3653,530.1672,530.296,39976.0
2024-10-29 15:50:00,535.45,535.45,534.39,534.75,241426.0,530.2762,530.2762,529.2264,529.5829,241426.0
2024-10-30 09:30:00,534.35,534.62,533.58,533.58,186526.0,529.1868,529.4542,528.4242,528.4242,186526.0
2024-10-30 09:40:00,533.59,533.74,532.59,533.72,84655.0,528.4341,528.5827,527.4438,528.5629,84655.0
2024-10-30 09:50:00,533.66,534.87,533.64,534.87,30946.0,528.5035,529.7018,528.4837,529.7018,30946.0
2024-10-30 10:00:00,534.88,535.59,534.79,535.49,52769.0,529.7117,530.4148,529.6225,530.3158,52769.0
2024-10-30 10:10:00,535.53,535.82,535.22,535.75,25834.0,530.3554,530.6426,530.0484,530.5733,25834.0
2024-10-30 10:20:00,535.77,535.8,535.42,535.62,50032.0,530.5931,530.6228,530.2465,530.4445,50032.0
2024-10-30 10:30:00,535.66,535.8,535.5,535.72,39003.0,530.4841,530.6228,530.3257,530.5436,39003.0
2024-10-30 10:40:00,535.77,535.84,535.44,535.5,35717.0,530.5931,530.6624,530.2663,530.3257,35717.0
2024-10-30 10:50:00,535.54,535.54,534.93,535.32,25620.0,530.3653,530.3653,529.7612,530.1474,25620.0
2024-10-30 11:00:00,535.36,535.44,535.04,535.19,31691.0,530.187,530.2663,529.8701,530.0187,31691.0
2024-10-30 11:10:00,535.1,535.12,534.62,534.98,32971.0,529.9295,529.9494,529.4542,529.8107,32971.0
2024-10-30 11:20:00,535.03,535.82,534.86,535.81,27907.0,529.8602,530.6426,529.6919,530.6327,27907.0
2024-10-30 11:30:00,535.75,535.83,535.39,535.75,25891.0,530.5733,530.6525,530.2167,530.5733,25891.0
2024-10-30 11:40:00,535.78,536.12,535.78,536.05,36498.0,530.603,530.9397,530.603,530.8704,36498.0
2024-10-30 11:50:00,536.0,536.2,535.94,536.0,21375.0,530.8209,531.0189,530.7614,530.8209,21375.0
2024-10-30 12:00:00,535.96,536.11,535.72,535.74,34301.0,530.7812,530.9298,530.5436,530.5634,34301.0
2024-10-30 12:10:00,535.74,535.84,535.37,535.45,27368.0,530.5634,530.6624,530.1969,530.2762,27368.0
2024-10-30 12:20:00,535.5,535.57,535.35,535.41,21063.0,530.3257,530.395,530.1771,530.2366,21063.0
2024-10-30 12:30:00,535.39,535.54,535.19,535.47,17210.0,530.2167,530.3653,530.0187,530.296,17210.0
2024-10-30 12:40:00,535.48,535.54,535.21,535.37,13290.0,530.3059,530.3653,530.0385,530.1969,13290.0
2024-10-30 12:50:00,535.36,535.37,534.98,534.98,23673.0,530.187,530.1969,529.8107,529.8107,23673.0
2024-10-30 13:00:00,534.97,535.21,534.89,534.99,25330.0,529.8008,530.0385,529.7216,529.8206,25330.0
2024-10-30 13:10:00,534.99,535.13,534.91,535.06,17242.0,529.8206,529.9593,529.7414,529.8899,17242.0
2024-10-30 13:20:00,535.11,535.26,534.47,534.57,46989.0,529.9395,530.088,529.3056,529.4047,46989.0
2024-10-30 13:30:00,534.45,534.57,533.67,533.67,36530.0,529.2858,529.4047,528.5134,528.5134,36530.0
2024-10-30 13:40:00,533.63,534.24,533.45,534.18,38095.0,528.4738,529.0779,528.2955,529.0184,38095.0
2024-10-30 13:50:00,534.26,534.37,533.73,533.76,27113.0,529.0977,529.2066,528.5728,528.6025,27113.0
2024-10-30 14:00:00,533.96,534.81,533.8,534.67,33509.0,528.8006,529.6423,528.6421,529.5037,33509.0
2024-10-30 14:10:00,534.68,534.81,534.29,534.29,30509.0,529.5136,529.6423,529.1274,529.1274,30509.0
2024-10-30 14:20:00,534.29,534.72,534.21,534.22,44186.0,529.1274,529.5532,529.0481,529.058,44186.0
2024-10-30 14:30:00,534.17,534.46,534.16,534.24,20704.0,529.0085,529.2957,528.9986,529.0779,20704.0
2024-10-30 14:40:00,534.24,534.42,534.21,534.38,37720.0,529.0779,529.2561,529.0481,529.2165,37720.0
2024-10-30 14:50:00,534.42,534.45,534.25,534.28,16513.0,529.2561,529.2858,529.0878,529.1175,16513.0
2024-10-30 15:00:00,534.16,534.17,533.33,533.86,54596.0,528.9986,529.0085,528.1766,528.7015,54596.0
2024-10-30 15:10:00,533.88,534.11,533.49,533.68,29369.0,528.7213,528.9491,528.3351,528.5233,29369.0
2024-10-30 15:20:00,533.7,533.86,533.61,533.71,41655.0,528.5431,528.7015,528.4539,528.553,41655.0
2024-10-30 15:30:00,533.66,533.81,533.15,533.66,29378.0,528.5035,528.652,527.9984,528.5035,29378.0
2024-10-30 15:40:00,533.71,533.85,533.38,533.58,38090.0,528.553,528.6916,528.2262,528.4242,38090.0
2024-10-30 15:50:00,533.55,533.69,532.6,533.12,266746.0,528.3945,528.5332,527.4537,527.9687,266746.0
2024-10-31 09:30:00,529.09,529.23,527.91,528.72,386817.0,523.9776,524.1163,522.809,523.6112,386817.0
2024-10-31 09:40:00,528.69,528.97,527.01,527.03,267994.0,523.5815,523.8588,521.9177,521.9375,267994.0
2024-10-31 09:50:00,527.01,527.85,526.86,527.47,144683.0,521.9177,522.7496,521.7692,522.3733,144683.0
2024-10-31 10:00:00,527.34,527.46,526.65,526.75,81398.0,522.2445,522.3634,521.5612,521.6602,81398.0
2024-10-31 10:10:00,526.78,527.18,526.06,526.99,94192.0,521.6899,522.0861,520.9769,521.8979,94192.0
2024-10-31 10:20:00,526.96,527.07,525.61,525.82,85612.0,521.8682,521.9771,520.5312,520.7392,85612.0
2024-10-31 10:30:00,525.82,526.27,525.59,525.82,60923.0,520.7392,521.1849,520.5114,520.7392,60923.0
2024-10-31 10:40:00,525.82,525.95,525.0,525.08,91851.0,520.7392,520.868,519.9271,520.0064,91851.0
2024-10-31 10:50:00,525.04,525.24,524.86,524.99,112319.0,519.9668,520.1648,519.7885,519.9172,112319.0
2024-10-31 11:00:00,524.95,525.2,524.24,524.93,104521.0,519.8776,520.1252,519.1745,519.8578,104521.0
2024-10-31 11:10:00,524.94,525.06,524.38,524.9,101843.0,519.8677,519.9866,519.3131,519.8281,101843.0
2024-10-31 11:20:00,524.83,525.5,524.83,524.98,67652.0,519.7588,520.4223,519.7588,519.9073,67652.0
2024-10-31 11:30:00,524.99,525.24,524.56,524.59,52445.0,519.9172,520.1648,519.4914,519.5211,52445.0
2024-10-31 11:40:00,524.58,524.87,524.34,524.47,56692.0,519.5112,519.7984,519.2735,519.4023,56692.0
2024-10-31 11:50:00,524.43,524.8,524.05,524.78,65555.0,519.3626,519.7291,518.9863,519.7093,65555.0
2024-10-31 12:00:00,524.81,525.14,524.48,525.09,123369.0,519.739,520.0658,519.4122,520.0163,123369.0
2024-10-31 12:10:00,525.06,525.51,524.92,525.33,56583.0,519.9866,520.4322,519.8479,520.254,56583.0
2024-10-31 12:20:00,525.43,525.71,524.87,525.35,72002.0,520.353,520.6303,519.7984,520.2738,72002.0
2024-10-31 12:30:00,525.32,525.32,524.93,525.14,42719.0,520.244,520.244,519.8578,520.0658,42719.0
2024-10-31 12:40:00,525.14,525.53,525.05,525.28,37162.0,520.0658,520.452,519.9767,520.2044,37162.0
2024-10-31 12:50:00,525.38,525.49,525.13,525.22,34397.0,520.3035,520.4124,520.0559,520.145,34397.0
2024-10-31 13:00:00,525.19,525.74,525.19,525.7,27939.0,520.1153,520.66,520.1153,520.6204,27939.0
2024-10-31 13:10:00,525.73,525.75,525.2,525.46,37992.0,520.6501,520.6699,520.1252,520.3827,37992.0
2024-10-31 13:20:00,525.52,525.62,525.05,525.08,44346.0,520.4421,520.5411,519.9767,520.0064,44346.0
2024-10-31 13:30:00,525.0,525.09,524.55,524.58,53303.0,519.9271,520.0163,519.4815,519.5112,53303.0
2024-10-31 13:40:00,524.6,524.76,524.08,524.55,37954.0,519.531,519.6895,519.016,519.4815,37954.0
2024-10-31 13:50:00,524.52,524.7,524.18,524.33,33587.0,519.4518,519.63,519.1151,519.2636,33587.0
2024-10-31 14:00:00,524.34,524.44,523.91,524.11,86780.0,519.2735,519.3726,518.8477,519.0457,86780.0
2024-10-31 14:10:00,524.05,524.49,524.0,524.1,52913.0,518.9863,519.4221,518.9368,519.0358,52913.0
2024-10-31 14:20:00,524.13,524.46,524.03,524.45,42314.0,519.0655,519.3924,518.9665,519.3825,42314.0
2024-10-31 14:30:00,524.43,524.59,523.72,524.09,159131.0,519.3626,519.5211,518.6595,519.0259,159131.0
2024-10-31 14:40:00,524.1,524.47,523.92,524.01,83504.0,519.0358,519.4023,518.8576,518.9467,83504.0
2024-10-31 14:50:00,523.99,524.73,523.98,524.6,47879.0,518.9269,519.6597,518.917,519.531,47879.0
2024-10-31 15:00:00,524.58,525.23,524.57,525.14,90821.0,519.5112,520.1549,519.5013,520.0658,90821.0
2024-10-31 15:10:00,525.15,525.19,524.75,525.19,81249.0,520.0757,520.1153,519.6796,520.1153,81249.0
2024-10-31 15:20:00,525.25,525.52,525.0,525.06,238027.0,520.1747,520.4421,519.9271,519.9866,238027.0
2024-10-31 15:30:00,525.09,525.22,524.32,524.6,96004.0,520.0163,520.145,519.2537,519.531,96004.0
2024-10-31 15:40:00,524.54,525.72,524.38,525.51,503558.0,519.4716,520.6402,519.3131,520.4322,503558.0
2024-10-31 15:50:00,525.56,525.81,522.51,522.57,637257.0,520.4817,520.7293,517.4612,517.5206,637257.0
2024-11-01 09:30:00,525.16,526.49,524.71,526.49,366359.0,520.0856,521.4027,519.6399,521.4027,366359.0
2024-11-01 09:40:00,526.53,526.83,526.31,526.8,78085.0,521.4424,521.7395,521.2245,521.7097,78085.0
2024-11-01 09:50:00,526.8,527.07,526.66,526.84,77924.0,521.7097,521.9771,521.5711,521.7494,77924.0
2024-11-01 10:00:00,526.98,527.6,526.4,527.45,100114.0,521.888,522.502,521.3136,522.3535,100114.0
2024-11-01 10:10:00,527.46,528.36,527.45,528.34,79092.0,522.3634,523.2547,522.3535,523.2349,79092.0
2024-11-01 10:20:00,528.27,529.0,528.13,529.0,55422.0,523.1655,523.8885,523.0269,523.8885,55422.0
2024-11-01 10:30:00,529.05,529.08,528.13,528.26,71130.0,523.938,523.9677,523.0269,523.1556,71130.0
2024-11-01 10:40:00,528.29,528.3,526.64,527.46,100533.0,523.1853,523.1953,521.5513,522.3634,100533.0
2024-11-01 10:50:00,527.44,528.02,526.88,527.98,70469.0,522.3436,522.918,521.789,522.8783,70469.0
2024-11-01 11:00:00,527.98,528.26,527.68,527.76,36454.0,522.8783,523.1556,522.5812,522.6605,36454.0
2024-11-01 11:10:00,527.83,528.75,527.83,528.4,64839.0,522.7298,523.6409,522.7298,523.2943,64839.0
2024-11-01 11:20:00,528.31,528.85,527.94,528.76,21284.0,523.2052,523.7399,522.8387,523.6508,21284.0
2024-11-01 11:30:00,528.8,528.82,528.11,528.27,45432.0,523.6904,523.7102,523.0071,523.1655,45432.0
2024-11-01 11:40:00,528.29,528.36,527.56,527.63,24751.0,523.1853,523.2547,522.4624,522.5317,24751.0
2024-11-01 11:50:00,527.51,527.62,527.14,527.31,33454.0,522.4129,522.5218,522.0465,522.2148,33454.0
2024-11-01 12:00:00,527.31,527.79,527.3,527.77,21550.0,522.2148,522.6902,522.2049,522.6704,21550.0
2024-11-01 12:10:00,527.83,527.85,527.3,527.68,25161.0,522.7298,522.7496,522.2049,522.5812,25161.0
2024-11-01 12:20:00,527.61,527.61,527.04,527.11,22630.0,522.5119,522.5119,521.9474,522.0168,22630.0
2024-11-01 12:30:00,527.15,527.87,527.08,527.79,54942.0,522.0564,522.7694,521.987,522.6902,54942.0
2024-11-01 12:40:00,527.7,527.7,526.57,526.87,44344.0,522.6011,522.6011,521.482,521.7791,44344.0
2024-11-01 12:50:00,526.86,527.01,526.42,526.68,23057.0,521.7692,521.9177,521.3334,521.5909,23057.0
2024-11-01 13:00:00,526.81,526.86,525.99,526.2,20414.0,521.7196,521.7692,520.9076,521.1155,20414.0
2024-11-01 13:10:00,526.17,527.01,526.02,526.86,22220.0,521.0858,521.9177,520.9373,521.7692,22220.0
2024-11-01 13:20:00,527.01,527.53,527.01,527.4,48760.0,521.9177,522.4327,521.9177,522.3039,48760.0
2024-11-01 13:30:00,527.39,527.41,525.67,525.84,74531.0,522.294,522.3139,520.5907,520.759,74531.0
2024-11-01 13:40:00,525.75,525.89,525.45,525.66,39013.0,520.6699,520.8085,520.3728,520.5808,39013.0
2024-11-01 13:50:00,525.66,526.25,525.49,525.49,39657.0,520.5808,521.1651,520.4124,520.4124,39657.0
2024-11-01 14:00:00,525.5,525.97,525.18,525.35,50696.0,520.4223,520.8878,520.1054,520.2738,50696.0
2024-11-01 14:10:00,525.25,525.62,525.1,525.29,25508.0,520.1747,520.5411,520.0262,520.2143,25508.0
2024-11-01 14:20:00,525.31,526.03,525.12,525.79,34501.0,520.2341,520.9472,520.046,520.7095,34501.0
2024-11-01 14:30:00,525.75,525.93,525.5,525.93,90688.0,520.6699,520.8482,520.4223,520.8482,90688.0
2024-11-01 14:40:00,525.93,526.23,525.69,525.98,43502.0,520.8482,521.1453,520.6105,520.8977,43502.0
2024-11-01 14:50:00,526.05,526.16,525.72,526.01,72591.0,520.967,521.0759,520.6402,520.9274,72591.0
2024-11-01 15:00:00,526.0,526.67,525.75,526.59,44157.0,520.9175,521.581,520.6699,521.5018,44157.0
2024-11-01 15:10:00,526.6,526.68,526.32,526.52,48757.0,521.5117,521.5909,521.2344,521.4325,48757.0
2024-11-01 15:20:00,526.58,526.64,525.61,525.63,362416.0,521.4919,521.5513,520.5312,520.5511,362416.0
2024-11-01 15:30:00,525.56,525.71,525.22,525.48,127324.0,520.4817,520.6303,520.145,520.4025,127324.0
2024-11-01 15:40:00,525.44,526.01,525.18,525.26,53134.0,520.3629,520.9274,520.1054,520.1846,53134.0
2024-11-01 15:50:00,525.25,525.38,524.54,524.93,730415.0,520.1747,520.3035,519.4716,519.8578,730415.0
2024-11-04 09:30:00,525.06,525.35,523.33,523.8,304368.0,519.9866,520.2738,518.2733,518.7387,304368.0
2024-11-04 09:40:00,523.83,525.34,523.83,525.22,116751.0,518.7684,520.2639,518.7684,520.145,116751.0
2024-11-04 09:50:00,525.19,525.33,524.47,525.33,71522.0,520.1153,520.254,519.4023,520.254,71522.0
2024-11-04 10:00:00,525.32,525.74,525.12,525.35,62005.0,520.244,520.66,520.046,520.2738,62005.0
2024-11-04 10:10:00,525.31,525.57,525.15,525.5,46131.0,520.2341,520.4916,520.0757,520.4223,46131.0
2024-11-04 10:20:00,525.57,526.28,525.46,525.9,104059.0,520.4916,521.1948,520.3827,520.8184,104059.0
2024-11-04 10:30:00,525.88,526.01,525.39,525.48,111017.0,520.7986,520.9274,520.3134,520.4025,111017.0
2024-11-04 10:40:00,525.53,525.96,525.19,525.96,40998.0,520.452,520.8779,520.1153,520.8779,40998.0
2024-11-04 10:50:00,525.93,525.98,525.44,525.47,55782.0,520.8482,520.8977,520.3629,520.3926,55782.0
2024-11-04 11:00:00,525.5,525.68,525.37,525.59,27645.0,520.4223,520.6006,520.2936,520.5114,27645.0
2024-11-04 11:10:00,525.58,525.99,525.28,525.33,44693.0,520.5015,520.9076,520.2044,520.254,44693.0
2024-11-04 11:20:00,525.34,525.37,524.96,525.0,31548.0,520.2639,520.2936,519.8875,519.9271,31548.0
2024-11-04 11:30:00,524.98,524.98,523.84,523.84,57216.0,519.9073,519.9073,518.7783,518.7783,57216.0
2024-11-04 11:40:00,523.83,523.95,522.9,523.0,62024.0,518.7684,518.8873,517.8474,517.9465,62024.0
2024-11-04 11:50:00,522.95,523.13,522.39,522.91,56333.0,517.8969,518.0752,517.3424,517.8573,56333.0
2024-11-04 12:00:00,522.96,523.11,522.06,522.11,46851.0,517.9069,518.0554,517.0155,517.0651,46851.0
2024-11-04 12:10:00,522.07,523.03,522.03,522.93,29751.0,517.0255,517.9762,516.9858,517.8771,29751.0
2024-11-04 12:20:00,522.9,524.05,522.9,523.93,25968.0,517.8474,518.9863,517.8474,518.8675,25968.0
2024-11-04 12:30:00,524.0,524.37,523.88,524.06,35574.0,518.9368,519.3032,518.818,518.9962,35574.0
2024-11-04 12:40:00,524.11,524.62,523.97,524.61,28584.0,519.0457,519.5508,518.9071,519.5409,28584.0
2024-11-04 12:50:00,524.68,524.76,524.43,524.43,22479.0,519.6102,519.6895,519.3626,519.3626,22479.0
2024-11-04 13:00:00,524.37,524.66,523.29,523.59,27475.0,519.3032,519.5904,518.2337,518.5308,27475.0
2024-11-04 13:10:00,523.68,524.75,523.67,524.54,31088.0,518.6199,519.6796,518.61,519.4716,31088.0
2024-11-04 13:20:00,524.6,524.95,524.32,524.49,30607.0,519.531,519.8776,519.2537,519.4221,30607.0
2024-11-04 13:30:00,524.4,524.77,524.27,524.67,39970.0,519.3329,519.6994,519.2042,519.6003,39970.0
2024-11-04 13:40:00,524.67,525.13,524.64,525.03,37190.0,519.6003,520.0559,519.5706,519.9568,37190.0
2024-11-04 13:50:00,525.01,525.01,524.57,524.59,45957.0,519.937,519.937,519.5013,519.5211,45957.0
2024-11-04 14:00:00,524.67,525.07,524.62,524.81,24875.0,519.6003,519.9965,519.5508,519.739,24875.0
2024-11-04 14:10:00,524.78,525.0,524.7,524.77,45757.0,519.7093,519.9271,519.63,519.6994,45757.0
2024-11-04 14:20:00,524.74,524.79,524.25,524.31,24248.0,519.6697,519.7192,519.1844,519.2438,24248.0
2024-11-04 14:30:00,524.21,524.93,524.1,524.88,25671.0,519.1448,519.8578,519.0358,519.8083,25671.0
2024-11-04 14:40:00,524.89,524.94,524.46,524.58,45551.0,519.8182,519.8677,519.3924,519.5112,45551.0
2024-11-04 14:50:00,524.56,524.76,524.44,524.45,38418.0,519.4914,519.6895,519.3726,519.3825,38418.0
2024-11-04 15:00:00,524.43,524.52,524.28,524.38,36130.0,519.3626,519.4518,519.2141,519.3131,36130.0
2024-11-04 15:10:00,524.31,524.41,523.92,524.39,50116.0,519.2438,519.3428,518.8576,519.323,50116.0
2024-11-04 15:20:00,524.4,524.59,524.15,524.18,30522.0,519.3329,519.5211,519.0854,519.1151,30522.0
2024-11-04 15:30:00,524.15,524.21,523.23,523.42,64359.0,519.0854,519.1448,518.1742,518.3624,64359.0
2024-11-04 15:40:00,523.43,523.99,523.39,523.72,43487.0,518.3723,518.9269,518.3327,518.6595,43487.0
2024-11-04 15:50:00,523.77,523.8,523.28,523.77,264200.0,518.709,518.7387,518.2238,518.709,264200.0
2024-11-05 09:30:00,524.66,526.3,524.48,526.3,230146.0,519.5904,521.2146,519.4122,521.2146,230146.0
2024-11-05 09:40:00,526.42,526.72,525.66,526.6,47151.0,521.3334,521.6305,520.5808,521.5117,47151.0
2024-11-05 09:50:00,526.53,527.71,526.43,527.65,76429.0,521.4424,522.611,521.3433,522.5515,76429.0
2024-11-05 10:00:00,527.73,528.11,527.57,527.76,75240.0,522.6308,523.0071,522.4723,522.6605,75240.0
2024-11-05 10:10:00,527.79,527.9,527.28,527.7,88402.0,522.6902,522.7991,522.1851,522.6011,88402.0
2024-11-05 10:20:00,527.72,528.32,527.44,527.69,39063.0,522.6209,523.2151,522.3436,522.5911,39063.0
2024-11-05 10:30:00,527.67,528.42,527.6,528.33,46733.0,522.5713,523.3141,522.502,523.225,46733.0
2024-11-05 10:40:00,528.25,528.76,528.13,528.56,33288.0,523.1457,523.6508,523.0269,523.4527,33288.0
2024-11-05 10:50:00,528.55,528.63,527.44,527.68,30160.0,523.4428,523.5221,522.3436,522.5812,30160.0
2024-11-05 11:00:00,527.69,528.47,527.26,528.41,41269.0,522.5911,523.3636,522.1653,523.3042,41269.0
2024-11-05 11:10:00,528.33,528.41,527.98,528.25,28264.0,523.225,523.3042,522.8783,523.1457,28264.0
2024-11-05 11:20:00,528.35,528.63,528.2,528.37,34547.0,523.2448,523.5221,523.0962,523.2646,34547.0
2024-11-05 11:30:00,528.38,529.0,528.34,528.8,46943.0,523.2745,523.8885,523.2349,523.6904,46943.0
2024-11-05 11:40:00,528.76,528.95,528.39,528.84,31526.0,523.6508,523.839,523.2844,523.73,31526.0
2024-11-05 11:50:00,528.76,529.11,528.58,528.99,33719.0,523.6508,523.9974,523.4725,523.8786,33719.0
2024-11-05 12:00:00,529.0,529.06,528.73,529.04,30603.0,523.8885,523.9479,523.6211,523.9281,30603.0
2024-11-05 12:10:00,529.06,529.68,528.9,529.65,62498.0,523.9479,524.5619,523.7895,524.5322,62498.0
2024-11-05 12:20:00,529.4,529.57,529.11,529.18,32377.0,524.2846,524.453,523.9974,524.0667,32377.0
2024-11-05 12:30:00,529.21,529.67,529.21,529.37,24789.0,524.0965,524.552,524.0965,524.2549,24789.0
2024-11-05 12:40:00,529.35,529.88,529.34,529.84,25765.0,524.2351,524.76,524.2252,524.7204,25765.0
2024-11-05 12:50:00,529.8,529.88,529.42,529.51,25242.0,524.6808,524.76,524.3044,524.3936,25242.0
2024-11-05 13:00:00,529.56,529.84,529.42,529.65,23241.0,524.4431,524.7204,524.3044,524.5322,23241.0
2024-11-05 13:10:00,529.64,529.65,528.96,529.22,25033.0,524.5223,524.5322,523.8489,524.1064,25033.0
2024-11-05 13:20:00,529.23,529.27,528.88,528.97,50891.0,524.1163,524.1559,523.7696,523.8588,50891.0
2024-11-05 13:30:00,528.93,529.12,528.23,528.58,37352.0,523.8192,524.0073,523.1259,523.4725,37352.0
2024-11-05 13:40:00,528.6,529.04,528.49,528.57,37148.0,523.4924,523.9281,523.3834,523.4626,37148.0
2024-11-05 13:50:00,528.5,528.88,528.49,528.74,29172.0,523.3933,523.7696,523.3834,523.631,29172.0
2024-11-05 14:00:00,528.78,529.27,528.77,529.25,22961.0,523.6706,524.1559,523.6607,524.1361,22961.0
2024-11-05 14:10:00,529.23,529.3,528.95,529.06,28842.0,524.1163,524.1856,523.839,523.9479,28842.0
2024-11-05 14:20:00,529.0,529.32,528.72,528.98,19944.0,523.8885,524.2054,523.6112,523.8687,19944.0
2024-11-05 14:30:00,528.98,529.25,528.89,529.19,17286.0,523.8687,524.1361,523.7796,524.0767,17286.0
2024-11-05 14:40:00,529.22,529.34,529.0,529.0,26032.0,524.1064,524.2252,523.8885,523.8885,26032.0
2024-11-05 14:50:00,528.89,528.89,528.3,528.58,25554.0,523.7796,523.7796,523.1953,523.4725,25554.0
2024-11-05 15:00:00,528.56,529.11,528.35,529.09,49629.0,523.4527,523.9974,523.2448,523.9776,49629.0
2024-11-05 15:10:00,529.11,529.25,529.0,529.16,32454.0,523.9974,524.1361,523.8885,524.0469,32454.0
2024-11-05 15:20:00,529.16,529.25,528.8,529.25,51738.0,524.0469,524.1361,523.6904,524.1361,51738.0
2024-11-05 15:30:00,529.18,529.67,529.11,529.33,49795.0,524.0667,524.552,523.9974,524.2153,49795.0
2024-11-05 15:40:00,529.19,529.36,528.81,529.21,38822.0,524.0767,524.245,523.7003,524.0965,38822.0
2024-11-05 15:50:00,529.2,530.14,529.12,530.13,246091.0,524.0866,525.0175,524.0073,525.0076,246091.0
2024-11-06 09:30:00,541.65,541.86,540.37,540.99,855815.0,536.4163,536.6242,535.1486,535.7626,855815.0
2024-11-06 09:40:00,541.1,541.5,538.94,539.13,379677.0,535.8716,536.2677,533.7324,533.9206,379677.0
2024-11-06 09:50:00,539.15,539.17,538.17,538.8,233610.0,533.9404,533.9602,532.9699,533.5938,233610.0
2024-11-06 10:00:00,538.83,539.84,538.83,539.66,140419.0,533.6235,534.6237,533.6235,534.4455,140419.0
2024-11-06 10:10:00,539.65,540.67,539.55,540.54,188519.0,534.4356,535.4457,534.3365,535.317,188519.0
2024-11-06 10:20:00,540.57,541.53,540.42,541.29,145500.0,535.3467,536.2974,535.1981,536.0597,145500.0
2024-11-06 10:30:00,541.21,541.5,540.12,540.18,197888.0,535.9805,536.2677,534.901,534.9605,197888.0
2024-11-06 10:40:00,540.32,540.62,539.75,540.19,89843.0,535.0991,535.3962,534.5346,534.9704,89843.0
2024-11-06 10:50:00,540.0,540.0,539.08,539.61,72013.0,534.7822,534.7822,533.8711,534.396,72013.0
2024-11-06 11:00:00,539.6,539.93,539.0,539.67,115447.0,534.3861,534.7129,533.7919,534.4554,115447.0
2024-11-06 11:10:00,539.66,540.55,539.64,540.32,74319.0,534.4455,535.3269,534.4257,535.0991,74319.0
2024-11-06 11:20:00,540.32,540.84,539.73,540.74,56467.0,535.0991,535.6141,534.5148,535.515,56467.0
2024-11-06 11:30:00,540.75,541.27,540.72,541.26,73614.0,535.525,536.0399,535.4952,536.03,73614.0
2024-11-06 11:40:00,541.3,541.34,540.9,541.07,85310.0,536.0696,536.1093,535.6735,535.8419,85310.0
2024-11-06 11:50:00,541.17,541.29,540.92,541.26,87833.0,535.9409,536.0597,535.6933,536.03,87833.0
2024-11-06 12:00:00,541.12,541.24,540.9,541.14,56931.0,535.8914,536.0102,535.6735,535.9112,56931.0
2024-11-06 12:10:00,541.12,541.55,540.88,541.03,63793.0,535.8914,536.3172,535.6537,535.8022,63793.0
2024-11-06 12:20:00,541.0,541.32,540.88,541.22,46642.0,535.7725,536.0894,535.6537,535.9904,46642.0
2024-11-06 12:30:00,541.21,541.44,541.02,541.22,162811.0,535.9805,536.2083,535.7923,535.9904,162811.0
2024-11-06 12:40:00,541.22,541.88,541.19,541.81,51786.0,535.9904,536.644,535.9607,536.5747,51786.0
2024-11-06 12:50:00,541.8,541.84,541.47,541.71,66440.0,536.5648,536.6044,536.238,536.4757,66440.0
2024-11-06 13:00:00,541.71,542.11,541.59,542.11,90371.0,536.4757,536.8718,536.3568,536.8718,90371.0
2024-11-06 13:10:00,542.07,542.47,542.06,542.47,91359.0,536.8322,537.2283,536.8223,537.2283,91359.0
2024-11-06 13:20:00,542.49,542.63,542.01,542.56,59532.0,537.2481,537.3868,536.7728,537.3175,59532.0
2024-11-06 13:30:00,542.61,542.76,542.46,542.59,55271.0,537.367,537.5155,537.2184,537.3472,55271.0
2024-11-06 13:40:00,542.56,543.02,542.54,542.97,46926.0,537.3175,537.773,537.2977,537.7235,46926.0
2024-11-06 13:50:00,542.93,542.98,542.48,542.63,52110.0,537.6839,537.7334,537.2382,537.3868,52110.0
2024-11-06 14:00:00,542.64,542.91,542.22,542.47,30756.0,537.3967,537.6641,536.9807,537.2283,30756.0
2024-11-06 14:10:00,542.51,542.86,542.36,542.74,50165.0,537.2679,537.6146,537.1194,537.4957,50165.0
2024-11-06 14:20:00,542.73,542.94,542.62,542.9,116663.0,537.4858,537.6938,537.3769,537.6542,116663.0
2024-11-06 14:30:00,542.85,543.13,542.75,542.81,61743.0,537.6047,537.882,537.5056,537.565,61743.0
2024-11-06 14:40:00,542.81,542.98,542.55,542.85,71027.0,537.565,537.7334,537.3076,537.6047,71027.0
2024-11-06 14:50:00,542.8,542.97,542.52,542.92,48226.0,537.5551,537.7235,537.2779,537.674,48226.0
2024-11-06 15:00:00,542.86,543.29,542.8,543.29,53817.0,537.6146,538.0404,537.5551,538.0404,53817.0
2024-11-06 15:10:00,543.28,543.88,543.17,543.69,74428.0,538.0305,538.6247,537.9216,538.4365,74428.0
2024-11-06 15:20:00,543.68,543.78,543.16,543.39,109022.0,538.4266,538.5257,537.9117,538.1394,109022.0
2024-11-06 15:30:00,543.41,543.72,543.18,543.21,96208.0,538.1593,538.4663,537.9315,537.9612,96208.0
2024-11-06 15:40:00,543.18,544.14,543.07,544.07,106507.0,537.9315,538.8822,537.8225,538.8129,106507.0
2024-11-06 15:50:00,544.04,544.1,543.01,543.32,280124.0,538.7832,538.8426,537.7631,538.0701,280124.0
2024-11-07 09:30:00,545.22,545.68,545.15,545.5,311236.0,539.9518,540.4073,539.8824,540.2291,311236.0
2024-11-07 09:40:00,545.46,545.86,545.2,545.48,113740.0,540.1894,540.5856,539.932,540.2092,113740.0
2024-11-07 09:50:00,545.45,546.1,545.43,546.03,69836.0,540.1795,540.8233,540.1597,540.7539,69836.0
2024-11-07 10:00:00,546.08,546.31,545.89,546.23,88008.0,540.8035,541.0312,540.6153,540.952,88008.0
2024-11-07 10:10:00,546.24,546.35,545.87,546.21,98513.0,540.9619,541.0708,540.5955,540.9322,98513.0
2024-11-07 10:20:00,546.22,546.43,545.98,546.31,55803.0,540.9421,541.1501,540.7044,541.0312,55803.0
2024-11-07 10:30:00,546.31,546.55,546.14,546.38,68397.0,541.0312,541.2689,540.8629,541.1006,68397.0
2024-11-07 10:40:00,546.4,546.96,546.37,546.91,68513.0,541.1204,541.6749,541.0906,541.6254,68513.0
2024-11-07 10:50:00,546.9,546.95,546.72,546.79,121457.0,541.6155,541.665,541.4373,541.5066,121457.0
2024-11-07 11:00:00,546.82,546.99,546.27,546.35,83228.0,541.5363,541.7047,540.9916,541.0708,83228.0
2024-11-07 11:10:00,546.34,546.63,546.15,546.56,60219.0,541.0609,541.3481,540.8728,541.2788,60219.0
2024-11-07 11:20:00,546.53,546.79,546.47,546.62,75381.0,541.2491,541.5066,541.1897,541.3382,75381.0
2024-11-07 11:30:00,546.64,546.86,546.62,546.8,58069.0,541.358,541.5759,541.3382,541.5165,58069.0
2024-11-07 11:40:00,546.83,546.95,546.69,546.93,33860.0,541.5462,541.665,541.4076,541.6452,33860.0
2024-11-07 11:50:00,546.93,547.25,546.9,547.13,50276.0,541.6452,541.9621,541.6155,541.8433,50276.0
2024-11-07 12:00:00,547.12,547.12,546.78,546.92,64691.0,541.8334,541.8334,541.4967,541.6353,64691.0
2024-11-07 12:10:00,546.9,547.25,546.9,547.02,55022.0,541.6155,541.9621,541.6155,541.7344,55022.0
2024-11-07 12:20:00,547.01,547.18,546.94,547.18,55043.0,541.7245,541.8928,541.6551,541.8928,55043.0
2024-11-07 12:30:00,547.2,547.36,546.98,547.21,71670.0,541.9126,542.0711,541.6948,541.9225,71670.0
2024-11-07 12:40:00,547.2,547.48,547.09,547.39,42941.0,541.9126,542.1899,541.8037,542.1008,42941.0
2024-11-07 12:50:00,547.4,547.42,547.23,547.33,86604.0,542.1107,542.1305,541.9423,542.0414,86604.0
2024-11-07 13:00:00,547.35,547.38,546.95,546.96,70661.0,542.0612,542.0909,541.665,541.6749,70661.0
2024-11-07 13:10:00,546.96,546.97,546.56,546.73,47734.0,541.6749,541.6849,541.2788,541.4472,47734.0
2024-11-07 13:20:00,546.72,546.96,546.72,546.84,39942.0,541.4373,541.6749,541.4373,541.5561,39942.0
2024-11-07 13:30:00,546.8,546.8,546.42,546.74,164979.0,541.5165,541.5165,541.1402,541.4571,164979.0
2024-11-07 13:40:00,546.74,546.74,546.24,546.48,71670.0,541.4571,541.4571,540.9619,541.1996,71670.0
2024-11-07 13:50:00,546.49,547.07,546.49,546.76,89088.0,541.2095,541.7839,541.2095,541.4769,89088.0
2024-11-07 14:00:00,546.74,547.29,546.26,546.99,106930.0,541.4571,542.0018,540.9817,541.7047,106930.0
2024-11-07 14:10:00,546.95,547.08,546.72,546.79,74139.0,541.665,541.7938,541.4373,541.5066,74139.0
2024-11-07 14:20:00,546.81,546.96,546.43,546.71,73452.0,541.5264,541.6749,541.1501,541.4274,73452.0
2024-11-07 14:30:00,546.71,547.35,546.71,547.03,100954.0,541.4274,542.0612,541.4274,541.7443,100954.0
2024-11-07 14:40:00,547.0,547.38,546.0,547.27,163967.0,541.7146,542.0909,540.7242,541.982,163967.0
2024-11-07 14:50:00,547.24,547.9,546.87,547.9,163873.0,541.9522,542.6059,541.5858,542.6059,163873.0
2024-11-07 15:00:00,547.85,547.89,547.46,547.64,123687.0,542.5563,542.596,542.1701,542.3484,123687.0
2024-11-07 15:10:00,547.62,548.42,547.62,548.23,118508.0,542.3286,543.1208,542.3286,542.9327,118508.0
2024-11-07 15:20:00,548.21,548.48,547.88,547.98,79025.0,542.9129,543.1803,542.5861,542.6851,79025.0
2024-11-07 15:30:00,548.03,548.2,547.62,547.67,75883.0,542.7346,542.903,542.3286,542.3781,75883.0
2024-11-07 15:40:00,547.67,548.24,547.64,547.93,88634.0,542.3781,542.9426,542.3484,542.6356,88634.0
2024-11-07 15:50:00,547.9,547.9,547.16,547.5,239276.0,542.6059,542.6059,541.873,542.2097,239276.0
2024-11-08 09:30:00,548.07,548.67,548.06,548.43,303871.0,542.7742,543.3684,542.7643,543.1307,303871.0
2024-11-08 09:40:00,548.5,548.85,548.14,548.78,78485.0,543.2001,543.5467,542.8435,543.4774,78485.0
2024-11-08 09:50:00,548.76,549.03,548.6,549.01,69144.0,543.4576,543.7249,543.2991,543.7051,69144.0
2024-11-08 10:00:00,549.04,549.3,548.47,548.59,116705.0,543.7349,543.9923,543.1704,543.2892,116705.0
2024-11-08 10:10:00,548.61,549.07,548.45,549.06,90105.0,543.309,543.7646,543.1506,543.7547,90105.0
2024-11-08 10:20:00,548.98,549.36,548.97,549.14,61611.0,543.6754,544.0518,543.6655,543.8339,61611.0
2024-11-08 10:30:00,549.1,549.45,549.06,549.18,66935.0,543.7943,544.1409,543.7547,543.8735,66935.0
2024-11-08 10:40:00,549.25,549.61,549.06,549.6,54910.0,543.9428,544.2993,543.7547,544.2894,54910.0
2024-11-08 10:50:00,549.53,549.72,549.41,549.53,74361.0,544.2201,544.4083,544.1013,544.2201,74361.0
2024-11-08 11:00:00,549.53,549.68,549.16,549.65,49650.0,544.2201,544.3687,543.8537,544.339,49650.0
2024-11-08 11:10:00,549.64,549.72,549.59,549.69,39369.0,544.3291,544.4083,544.2795,544.3786,39369.0
2024-11-08 11:20:00,549.68,549.83,549.62,549.71,44057.0,544.3687,544.5172,544.3092,544.3984,44057.0
2024-11-08 11:30:00,549.74,549.86,549.63,549.73,70499.0,544.4281,544.5469,544.3191,544.4182,70499.0
2024-11-08 11:40:00,549.71,549.74,549.44,549.72,51887.0,544.3984,544.4281,544.131,544.4083,51887.0
2024-11-08 11:50:00,549.76,549.93,549.65,549.67,179546.0,544.4479,544.6163,544.339,544.3588,179546.0
2024-11-08 12:00:00,549.7,549.76,549.32,549.48,101818.0,544.3885,544.4479,544.0121,544.1706,101818.0
2024-11-08 12:10:00,549.48,549.56,549.24,549.44,36595.0,544.1706,544.2498,543.9329,544.131,36595.0
2024-11-08 12:20:00,549.43,549.65,549.37,549.44,37690.0,544.1211,544.339,544.0617,544.131,37690.0
2024-11-08 12:30:00,549.43,550.05,549.42,549.84,81809.0,544.1211,544.7351,544.1112,544.5271,81809.0
2024-11-08 12:40:00,549.85,549.94,549.64,549.9,60188.0,544.537,544.6262,544.3291,544.5865,60188.0
2024-11-08 12:50:00,549.89,550.06,549.82,549.86,48159.0,544.5766,544.745,544.5073,544.5469,48159.0
2024-11-08 13:00:00,549.85,549.97,549.76,549.88,35614.0,544.537,544.6559,544.4479,544.5667,35614.0
2024-11-08 13:10:00,549.94,550.01,549.84,549.84,25823.0,544.6262,544.6955,544.5271,544.5271,25823.0
2024-11-08 13:20:00,549.86,549.96,549.74,549.93,72717.0,544.5469,544.646,544.4281,544.6163,72717.0
2024-11-08 13:30:00,549.91,550.6,549.91,550.55,59650.0,544.5964,545.2798,544.5964,545.2303,59650.0
2024-11-08 13:40:00,550.54,550.74,550.42,550.58,42027.0,545.2204,545.4184,545.1015,545.26,42027.0
2024-11-08 13:50:00,550.5,550.8,550.28,550.7,40521.0,545.1807,545.4778,544.9629,545.3788,40521.0
2024-11-08 14:00:00,550.62,550.82,550.4,550.82,124382.0,545.2996,545.4977,545.0817,545.4977,124382.0
2024-11-08 14:10:00,550.82,550.88,550.64,550.73,57362.0,545.4977,545.5571,545.3194,545.4085,57362.0
2024-11-08 14:20:00,550.69,550.91,550.65,550.88,43601.0,545.3689,545.5868,545.3293,545.5571,43601.0
2024-11-08 14:30:00,550.85,551.12,550.78,551.1,75656.0,545.5274,545.7948,545.458,545.7749,75656.0
2024-11-08 14:40:00,551.1,551.24,550.87,550.88,116723.0,545.7749,545.9136,545.5472,545.5571,116723.0
2024-11-08 14:50:00,550.86,550.87,550.6,550.6,68576.0,545.5373,545.5472,545.2798,545.2798,68576.0
2024-11-08 15:00:00,550.6,550.61,550.08,550.51,61016.0,545.2798,545.2897,544.7648,545.1906,61016.0
2024-11-08 15:10:00,550.5,550.5,550.22,550.36,203175.0,545.1807,545.1807,544.9034,545.0421,203175.0
2024-11-08 15:20:00,550.31,550.37,549.99,550.01,44815.0,544.9926,545.052,544.6757,544.6955,44815.0
2024-11-08 15:30:00,550.05,550.06,549.61,549.86,97359.0,544.7351,544.745,544.2993,544.5469,97359.0
2024-11-08 15:40:00,549.84,549.86,549.47,549.54,110873.0,544.5271,544.5469,544.1607,544.23,110873.0
2024-11-08 15:50:00,549.52,549.99,549.42,549.97,392225.0,544.2102,544.6757,544.1112,544.6559,392225.0
2024-11-11 09:30:00,551.43,551.71,551.12,551.48,426233.0,546.1018,546.3791,545.7948,546.1513,426233.0
2024-11-11 09:40:00,551.47,551.73,550.59,550.88,166718.0,546.1414,546.3989,545.2699,545.5571,166718.0
2024-11-11 09:50:00,550.96,551.03,550.62,550.82,144668.0,545.6363,545.7056,545.2996,545.4977,144668.0
2024-11-11 10:00:00,550.85,550.87,550.37,550.55,187584.0,545.5274,545.5472,545.052,545.2303,187584.0
2024-11-11 10:10:00,550.54,550.9,550.48,550.58,83838.0,545.2204,545.5769,545.1609,545.26,83838.0
2024-11-11 10:20:00,550.59,550.83,550.25,550.56,98592.0,545.2699,545.5076,544.9332,545.2402,98592.0
2024-11-11 10:30:00,550.57,551.42,550.57,551.42,64866.0,545.2501,546.0919,545.2501,546.0919,64866.0
2024-11-11 10:40:00,551.5,551.51,550.75,551.07,55992.0,546.1711,546.181,545.4283,545.7452,55992.0
2024-11-11 10:50:00,551.08,551.47,550.84,551.3,98995.0,545.7551,546.1414,545.5175,545.973,98995.0
2024-11-11 11:00:00,551.34,551.55,550.96,551.24,134007.0,546.0126,546.2206,545.6363,545.9136,134007.0
2024-11-11 11:10:00,551.26,551.3,550.78,551.05,50685.0,545.9334,545.973,545.458,545.7254,50685.0
2024-11-11 11:20:00,551.04,551.13,550.69,550.76,54267.0,545.7155,545.8047,545.3689,545.4382,54267.0
2024-11-11 11:30:00,550.78,551.17,550.66,551.15,38651.0,545.458,545.8443,545.3392,545.8245,38651.0
2024-11-11 11:40:00,551.16,551.16,550.85,550.99,40488.0,545.8344,545.8344,545.5274,545.666,40488.0
2024-11-11 11:50:00,550.99,551.14,550.84,551.08,41928.0,545.666,545.8146,545.5175,545.7551,41928.0
2024-11-11 12:00:00,551.02,551.16,550.79,550.85,53169.0,545.6957,545.8344,545.4679,545.5274,53169.0
2024-11-11 12:10:00,550.88,550.93,550.45,550.46,41715.0,545.5571,545.6066,545.1312,545.1411,41715.0
2024-11-11 12:20:00,550.56,550.71,550.39,550.49,45509.0,545.2402,545.3887,545.0718,545.1708,45509.0
2024-11-11 12:30:00,550.5,550.68,550.41,550.41,38923.0,545.1807,545.359,545.0916,545.0916,38923.0
2024-11-11 12:40:00,550.43,550.46,550.07,550.13,74189.0,545.1114,545.1411,544.7549,544.8143,74189.0
2024-11-11 12:50:00,550.12,550.48,549.95,549.97,68517.0,544.8044,545.1609,544.6361,544.6559,68517.0
2024-11-11 13:00:00,549.95,549.95,549.21,549.5,96004.0,544.6361,544.6361,543.9032,544.1904,96004.0
2024-11-11 13:10:00,549.48,549.52,549.14,549.27,44967.0,544.1706,544.2102,543.8339,543.9626,44967.0
2024-11-11 13:20:00,549.32,549.58,548.85,549.57,47212.0,544.0121,544.2696,543.5467,544.2597,47212.0
2024-11-11 13:30:00,549.56,549.82,549.37,549.74,47916.0,544.2498,544.5073,544.0617,544.4281,47916.0
2024-11-11 13:40:00,549.74,550.1,549.7,549.97,109608.0,544.4281,544.7846,544.3885,544.6559,109608.0
2024-11-11 13:50:00,550.0,550.31,549.93,549.96,59234.0,544.6856,544.9926,544.6163,544.646,59234.0
2024-11-11 14:00:00,549.98,550.07,549.81,549.99,31985.0,544.6658,544.7549,544.4974,544.6757,31985.0
2024-11-11 14:10:00,549.99,550.01,549.76,549.85,29554.0,544.6757,544.6955,544.4479,544.537,29554.0
2024-11-11 14:20:00,549.84,549.99,549.8,549.88,44647.0,544.5271,544.6757,544.4875,544.5667,44647.0
2024-11-11 14:30:00,549.9,550.13,549.76,550.02,35811.0,544.5865,544.8143,544.4479,544.7054,35811.0
2024-11-11 14:40:00,550.02,550.09,549.79,550.07,31126.0,544.7054,544.7747,544.4776,544.7549,31126.0
2024-11-11 14:50:00,550.08,550.08,549.87,550.01,38489.0,544.7648,544.7648,544.5568,544.6955,38489.0
2024-11-11 15:00:00,549.99,550.11,549.78,550.11,36980.0,544.6757,544.7945,544.4677,544.7945,36980.0
2024-11-11 15:10:00,550.09,550.28,549.93,550.08,51104.0,544.7747,544.9629,544.6163,544.7648,51104.0
2024-11-11 15:20:00,550.08,550.15,549.86,550.02,36412.0,544.7648,544.8341,544.5469,544.7054,36412.0
2024-11-11 15:30:00,550.0,550.13,549.76,550.13,32573.0,544.6856,544.8143,544.4479,544.8143,32573.0
2024-11-11 15:40:00,550.15,550.25,549.75,549.84,112518.0,544.8341,544.9332,544.438,544.5271,112518.0
2024-11-11 15:50:00,549.83,550.52,549.75,550.4,359421.0,544.5172,545.2005,544.438,545.0817,359421.0
2024-11-12 09:30:00,550.39,550.94,550.11,550.7,259575.0,545.0718,545.6165,544.7945,545.3788,259575.0
2024-11-12 09:40:00,550.75,550.86,550.38,550.59,66694.0,545.4283,545.5373,545.0619,545.2699,66694.0
2024-11-12 09:50:00,550.57,550.74,550.42,550.59,68853.0,545.2501,545.4184,545.1015,545.2699,68853.0
2024-11-12 10:00:00,550.64,550.68,549.57,549.85,78514.0,545.3194,545.359,544.2597,544.537,78514.0
2024-11-12 10:10:00,549.85,550.29,549.72,549.79,63527.0,544.537,544.9728,544.4083,544.4776,63527.0
2024-11-12 10:20:00,549.8,550.0,549.68,549.72,57724.0,544.4875,544.6856,544.3687,544.4083,57724.0
2024-11-12 10:30:00,549.75,550.09,549.53,549.81,54827.0,544.438,544.7747,544.2201,544.4974,54827.0
2024-11-12 10:40:00,549.77,549.85,549.33,549.49,40179.0,544.4578,544.537,544.022,544.1805,40179.0
2024-11-12 10:50:00,549.55,549.6,549.03,549.04,47046.0,544.2399,544.2894,543.7249,543.7349,47046.0
2024-11-12 11:00:00,549.1,549.3,548.99,548.99,63617.0,543.7943,543.9923,543.6853,543.6853,63617.0
2024-11-12 11:10:00,549.03,549.3,548.88,549.3,38668.0,543.7249,543.9923,543.5764,543.9923,38668.0
2024-11-12 11:20:00,549.29,549.36,548.84,549.01,43269.0,543.9824,544.0518,543.5368,543.7051,43269.0
2024-11-12 11:30:00,549.0,549.12,548.33,548.39,29203.0,543.6952,543.8141,543.0317,543.0911,29203.0
2024-11-12 11:40:00,548.4,548.62,548.2,548.24,61223.0,543.101,543.3189,542.903,542.9426,61223.0
2024-11-12 11:50:00,548.23,549.09,548.22,548.32,37724.0,542.9327,543.7844,542.9228,543.0218,37724.0
2024-11-12 12:00:00,548.33,548.53,548.17,548.38,29400.0,543.0317,543.2298,542.8733,543.0812,29400.0
2024-11-12 12:10:00,548.4,548.47,548.12,548.19,36400.0,543.101,543.1704,542.8237,542.8931,36400.0
2024-11-12 12:20:00,548.2,548.47,547.95,548.38,110420.0,542.903,543.1704,542.6554,543.0812,110420.0
2024-11-12 12:30:00,548.31,548.45,548.19,548.34,34648.0,543.0119,543.1506,542.8931,543.0416,34648.0
2024-11-12 12:40:00,548.24,548.28,547.73,547.74,36812.0,542.9426,542.9822,542.4375,542.4474,36812.0
2024-11-12 12:50:00,547.74,547.87,546.61,546.7,82412.0,542.4474,542.5762,541.3283,541.4175,82412.0
2024-11-12 13:00:00,546.65,547.09,546.43,546.91,39359.0,541.3679,541.8037,541.1501,541.6254,39359.0
2024-11-12 13:10:00,546.96,547.75,546.94,547.73,37157.0,541.6749,542.4573,541.6551,542.4375,37157.0
2024-11-12 13:20:00,547.73,547.79,547.27,547.73,65488.0,542.4375,542.4969,541.982,542.4375,65488.0
2024-11-12 13:30:00,547.78,548.52,547.78,548.28,68216.0,542.487,543.2199,542.487,542.9822,68216.0
2024-11-12 13:40:00,548.3,548.76,548.27,548.64,41620.0,543.002,543.4576,542.9723,543.3387,41620.0
2024-11-12 13:50:00,548.62,549.52,548.61,549.22,67997.0,543.3189,544.2102,543.309,543.9131,67997.0
2024-11-12 14:00:00,549.22,549.62,549.21,549.38,55612.0,543.9131,544.3092,543.9032,544.0716,55612.0
2024-11-12 14:10:00,549.4,549.68,549.2,549.63,32832.0,544.0914,544.3687,543.8933,544.3191,32832.0
2024-11-12 14:20:00,549.63,549.95,549.53,549.72,70733.0,544.3191,544.6361,544.2201,544.4083,70733.0
2024-11-12 14:30:00,549.73,550.03,549.65,549.88,41992.0,544.4182,544.7153,544.339,544.5667,41992.0
2024-11-12 14:40:00,549.82,550.09,549.72,549.84,87760.0,544.5073,544.7747,544.4083,544.5271,87760.0
2024-11-12 14:50:00,549.87,549.9,549.6,549.75,42085.0,544.5568,544.5865,544.2894,544.438,42085.0
2024-11-12 15:00:00,549.72,549.9,549.57,549.77,51591.0,544.4083,544.5865,544.2597,544.4578,51591.0
2024-11-12 15:10:00,549.81,549.82,549.06,549.34,40079.0,544.4974,544.5073,543.7547,544.032,40079.0
2024-11-12 15:20:00,549.36,549.4,549.01,549.21,51586.0,544.0518,544.0914,543.7051,543.9032,51586.0
2024-11-12 15:30:00,549.17,549.22,548.78,549.16,74312.0,543.8636,543.9131,543.4774,543.8537,74312.0
2024-11-12 15:40:00,549.15,549.34,548.97,549.15,61865.0,543.8438,544.032,543.6655,543.8438,61865.0
2024-11-12 15:50:00,549.14,549.14,548.39,548.71,230932.0,543.8339,543.8339,543.0911,543.408,230932.0
2024-11-13 09:30:00,549.16,549.37,548.82,549.09,211973.0,543.8537,544.0617,543.517,543.7844,211973.0
2024-11-13 09:40:00,549.09,549.49,548.6,548.63,45175.0,543.7844,544.1805,543.2991,543.3288,45175.0
2024-11-13 09:50:00,548.59,549.04,548.25,548.79,51232.0,543.2892,543.7349,542.9525,543.4873,51232.0
2024-11-13 10:00:00,548.75,548.78,546.97,547.89,92513.0,543.4477,543.4774,541.6849,542.596,92513.0
2024-11-13 10:10:00,547.89,548.62,547.89,548.07,81950.0,542.596,543.3189,542.596,542.7742,81950.0
2024-11-13 10:20:00,548.07,548.34,547.85,548.27,45561.0,542.7742,543.0416,542.5563,542.9723,45561.0
2024-11-13 10:30:00,548.21,549.0,548.1,548.49,52943.0,542.9129,543.6952,542.8039,543.1902,52943.0
2024-11-13 10:40:00,548.4,548.98,547.98,548.77,60944.0,543.101,543.6754,542.6851,543.4675,60944.0
2024-11-13 10:50:00,548.79,549.14,548.54,548.95,73452.0,543.4873,543.8339,543.2397,543.6457,73452.0
2024-11-13 11:00:00,548.98,549.24,548.53,549.22,29467.0,543.6754,543.9329,543.2298,543.9131,29467.0
2024-11-13 11:10:00,549.11,549.36,549.01,549.3,54012.0,543.8042,544.0518,543.7051,543.9923,54012.0
2024-11-13 11:20:00,549.28,549.87,549.08,549.76,69124.0,543.9725,544.5568,543.7745,544.4479,69124.0
2024-11-13 11:30:00,549.78,549.93,549.39,549.44,69655.0,544.4677,544.6163,544.0815,544.131,69655.0
2024-11-13 11:40:00,549.52,549.93,549.03,549.81,36208.0,544.2102,544.6163,543.7249,544.4974,36208.0
2024-11-13 11:50:00,549.73,550.04,549.5,549.81,58513.0,544.4182,544.7252,544.1904,544.4974,58513.0
2024-11-13 12:00:00,549.81,550.41,549.69,550.19,48760.0,544.4974,545.0916,544.3786,544.8737,48760.0
2024-11-13 12:10:00,550.18,550.69,550.18,550.31,36633.0,544.8638,545.3689,544.8638,544.9926,36633.0
2024-11-13 12:20:00,550.37,550.38,549.86,550.17,41861.0,545.052,545.0619,544.5469,544.8539,41861.0
2024-11-13 12:30:00,550.16,550.39,550.03,550.36,26881.0,544.844,545.0718,544.7153,545.0421,26881.0
2024-11-13 12:40:00,550.39,550.61,550.05,550.5,35658.0,545.0718,545.2897,544.7351,545.1807,35658.0
2024-11-13 12:50:00,550.53,550.83,550.45,550.79,38874.0,545.2105,545.5076,545.1312,545.4679,38874.0
2024-11-13 13:00:00,550.8,550.88,550.41,550.51,76689.0,545.4778,545.5571,545.0916,545.1906,76689.0
2024-11-13 13:10:00,550.45,550.52,550.07,550.3,28975.0,545.1312,545.2005,544.7549,544.9827,28975.0
2024-11-13 13:20:00,550.32,550.54,550.22,550.44,37834.0,545.0025,545.2204,544.9034,545.1213,37834.0
2024-11-13 13:30:00,550.42,550.64,550.33,550.39,36975.0,545.1015,545.3194,545.0124,545.0718,36975.0
2024-11-13 13:40:00,550.38,550.81,550.25,550.71,28412.0,545.0619,545.4877,544.9332,545.3887,28412.0
2024-11-13 13:50:00,550.75,550.81,550.57,550.57,27730.0,545.4283,545.4877,545.2501,545.2501,27730.0
2024-11-13 14:00:00,550.56,550.61,550.2,550.23,39994.0,545.2402,545.2897,544.8836,544.9134,39994.0
2024-11-13 14:10:00,550.19,550.55,549.64,549.77,51351.0,544.8737,545.2303,544.3291,544.4578,51351.0
2024-11-13 14:20:00,549.67,550.19,549.58,549.69,41843.0,544.3588,544.8737,544.2696,544.3786,41843.0
2024-11-13 14:30:00,549.68,549.77,549.23,549.23,69135.0,544.3687,544.4578,543.923,543.923,69135.0
2024-11-13 14:40:00,549.22,549.23,548.86,549.0,79890.0,543.9131,543.923,543.5566,543.6952,79890.0
2024-11-13 14:50:00,548.98,549.27,548.94,549.03,44238.0,543.6754,543.9626,543.6358,543.7249,44238.0
2024-11-13 15:00:00,549.0,549.19,548.56,549.19,68782.0,543.6952,543.8834,543.2595,543.8834,68782.0
2024-11-13 15:10:00,549.2,549.71,549.17,549.53,86090.0,543.8933,544.3984,543.8636,544.2201,86090.0
2024-11-13 15:20:00,549.58,549.86,549.27,549.32,54084.0,544.2696,544.5469,543.9626,544.0121,54084.0
2024-11-13 15:30:00,549.34,550.17,549.07,549.98,128534.0,544.032,544.8539,543.7646,544.6658,128534.0
2024-11-13 15:40:00,549.98,550.19,549.52,549.65,50603.0,544.6658,544.8737,544.2102,544.339,50603.0
2024-11-13 15:50:00,549.63,549.63,548.36,548.96,293573.0,544.3191,544.3191,543.0614,543.6556,293573.0
2024-11-14 09:30:00,549.1,549.57,548.6,548.6,244694.0,543.7943,544.2597,543.2991,543.2991,244694.0
2024-11-14 09:40:00,548.61,548.67,547.7,548.33,85880.0,543.309,543.3684,542.4078,543.0317,85880.0
2024-11-14 09:50:00,548.38,548.81,548.05,548.21,47813.0,543.0812,543.5071,542.7544,542.9129,47813.0
2024-11-14 10:00:00,548.24,548.4,547.87,547.93,72044.0,542.9426,543.101,542.5762,542.6356,72044.0
2024-11-14 10:10:00,548.0,548.21,547.14,547.14,77358.0,542.7049,542.9129,541.8532,541.8532,77358.0
2024-11-14 10:20:00,547.24,548.32,547.24,548.32,64111.0,541.9522,543.0218,541.9522,543.0218,64111.0
2024-11-14 10:30:00,548.31,548.62,547.97,548.57,52745.0,543.0119,543.3189,542.6752,543.2694,52745.0
2024-11-14 10:40:00,548.58,548.76,548.45,548.69,437754.0,543.2793,543.4576,543.1506,543.3882,437754.0
2024-11-14 10:50:00,548.66,548.78,547.91,548.02,42562.0,543.3585,543.4774,542.6158,542.7247,42562.0
2024-11-14 11:00:00,548.03,548.28,547.76,548.14,36657.0,542.7346,542.9822,542.4672,542.8435,36657.0
2024-11-14 11:10:00,548.13,548.34,547.96,548.11,54475.0,542.8336,543.0416,542.6653,542.8138,54475.0
2024-11-14 11:20:00,548.16,548.54,548.07,548.33,41614.0,542.8634,543.2397,542.7742,543.0317,41614.0
2024-11-14 11:30:00,548.31,548.56,548.18,548.51,27411.0,543.0119,543.2595,542.8832,543.21,27411.0
2024-11-14 11:40:00,548.51,548.75,547.85,547.87,48618.0,543.21,543.4477,542.5563,542.5762,48618.0
2024-11-14 11:50:00,547.89,548.08,547.47,547.59,22762.0,542.596,542.7841,542.18,542.2989,22762.0
2024-11-14 12:00:00,547.57,547.6,547.14,547.5,38959.0,542.2791,542.3088,541.8532,542.2097,38959.0
2024-11-14 12:10:00,547.52,547.76,546.8,547.04,51832.0,542.2295,542.4672,541.5165,541.7542,51832.0
2024-11-14 12:20:00,547.02,547.07,546.74,546.82,36471.0,541.7344,541.7839,541.4571,541.5363,36471.0
2024-11-14 12:30:00,546.8,547.27,545.96,547.15,63523.0,541.5165,541.982,540.6846,541.8631,63523.0
2024-11-14 12:40:00,547.18,547.24,545.84,546.1,42781.0,541.8928,541.9522,540.5658,540.8233,42781.0
2024-11-14 12:50:00,545.9,547.18,545.86,547.05,45871.0,540.6252,541.8928,540.5856,541.7641,45871.0
2024-11-14 13:00:00,546.99,547.41,546.8,547.4,32005.0,541.7047,542.1206,541.5165,542.1107,32005.0
2024-11-14 13:10:00,547.47,547.66,547.25,547.28,26356.0,542.18,542.3682,541.9621,541.9919,26356.0
2024-11-14 13:20:00,547.37,547.54,547.08,547.15,19678.0,542.081,542.2493,541.7938,541.8631,19678.0
2024-11-14 13:30:00,547.12,547.18,546.71,546.8,32085.0,541.8334,541.8928,541.4274,541.5165,32085.0
2024-11-14 13:40:00,546.82,547.09,546.74,546.8,52483.0,541.5363,541.8037,541.4571,541.5165,52483.0
2024-11-14 13:50:00,546.81,546.93,545.85,545.98,57173.0,541.5264,541.6452,540.5757,540.7044,57173.0
2024-11-14 14:00:00,545.97,547.25,545.97,546.93,40949.0,540.6945,541.9621,540.6945,541.6452,40949.0
2024-11-14 14:10:00,546.93,547.08,546.63,546.75,31980.0,541.6452,541.7938,541.3481,541.467,31980.0
2024-11-14 14:20:00,546.74,547.07,546.58,547.04,48050.0,541.4571,541.7839,541.2986,541.7542,48050.0
2024-11-14 14:30:00,547.09,547.34,547.04,547.34,25627.0,541.8037,542.0513,541.7542,542.0513,25627.0
2024-11-14 14:40:00,547.36,547.52,546.9,546.94,26155.0,542.0711,542.2295,541.6155,541.6551,26155.0
2024-11-14 14:50:00,547.0,547.72,546.99,547.23,47315.0,541.7146,542.4276,541.7047,541.9423,47315.0
2024-11-14 15:00:00,547.18,547.18,545.16,545.6,95766.0,541.8928,541.8928,539.8923,540.3281,95766.0
2024-11-14 15:10:00,545.56,546.48,545.29,546.24,75847.0,540.2885,541.1996,540.0211,540.9619,75847.0
2024-11-14 15:20:00,546.19,546.45,545.83,546.19,68550.0,540.9124,541.1699,540.5559,540.9124,68550.0
2024-11-14 15:30:00,546.2,546.38,545.42,545.67,80284.0,540.9223,541.1006,540.1498,540.3974,80284.0
2024-11-14 15:40:00,545.67,545.78,544.88,545.04,92493.0,540.3974,540.5064,539.615,539.7735,92493.0
2024-11-14 15:50:00,545.02,545.81,545.02,545.5,290072.0,539.7537,540.5361,539.7537,540.2291,290072.0
2024-11-15 09:30:00,542.13,542.57,541.44,541.78,539600.0,536.8916,537.3274,536.2083,536.545,539600.0
2024-11-15 09:40:00,541.74,542.44,541.46,542.35,123065.0,536.5054,537.1986,536.2281,537.1095,123065.0
2024-11-15 09:50:00,542.31,542.33,540.99,541.17,121987.0,537.0699,537.0897,535.7626,535.9409,121987.0
2024-11-15 10:00:00,541.19,541.2,539.96,539.98,136550.0,535.9607,535.9706,534.7426,534.7624,136550.0
2024-11-15 10:10:00,540.03,540.43,539.7,540.0,128282.0,534.8119,535.208,534.4851,534.7822,128282.0
2024-11-15 10:20:00,539.93,539.98,539.31,539.48,83107.0,534.7129,534.7624,534.0989,534.2672,83107.0
2024-11-15 10:30:00,539.45,539.68,538.97,539.36,93833.0,534.2375,534.4653,533.7622,534.1484,93833.0
2024-11-15 10:40:00,539.39,539.84,538.97,539.41,79599.0,534.1781,534.6237,533.7622,534.1979,79599.0
2024-11-15 10:50:00,539.37,540.12,538.75,539.1,143258.0,534.1583,534.901,533.5443,533.8909,143258.0
2024-11-15 11:00:00,539.03,539.29,538.84,538.88,55725.0,533.8216,534.0791,533.6334,533.673,55725.0
2024-11-15 11:10:00,539.05,539.82,539.02,539.67,53714.0,533.8414,534.6039,533.8117,534.4554,53714.0
2024-11-15 11:20:00,539.7,539.86,539.32,539.85,45548.0,534.4851,534.6436,534.1088,534.6336,45548.0
2024-11-15 11:30:00,539.8,539.97,538.91,538.98,52331.0,534.5841,534.7525,533.7027,533.7721,52331.0
2024-11-15 11:40:00,538.94,539.36,538.46,538.91,103989.0,533.7324,534.1484,533.2571,533.7027,103989.0
2024-11-15 11:50:00,539.04,539.04,538.22,538.49,100684.0,533.8315,533.8315,533.0194,533.2868,100684.0
2024-11-15 12:00:00,538.42,538.64,537.99,538.18,70064.0,533.2175,533.4353,532.7916,532.9798,70064.0
2024-11-15 12:10:00,538.17,538.56,538.02,538.42,90768.0,532.9699,533.3561,532.8213,533.2175,90768.0
2024-11-15 12:20:00,538.45,538.63,538.05,538.23,35583.0,533.2472,533.4254,532.851,533.0293,35583.0
2024-11-15 12:30:00,538.12,538.2,537.76,538.15,40212.0,532.9204,532.9996,532.5638,532.9501,40212.0
2024-11-15 12:40:00,538.05,538.52,537.82,538.13,44575.0,532.851,533.3165,532.6233,532.9303,44575.0
2024-11-15 12:50:00,538.03,538.27,537.47,538.21,64488.0,532.8312,533.0689,532.2766,533.0095,64488.0
2024-11-15 13:00:00,538.2,538.34,537.82,538.13,42220.0,532.9996,533.1382,532.6233,532.9303,42220.0
2024-11-15 13:10:00,538.07,538.38,537.85,538.04,51718.0,532.8708,533.1779,532.653,532.8411,51718.0
2024-11-15 13:20:00,538.08,538.37,537.81,538.14,61662.0,532.8808,533.168,532.6134,532.9402,61662.0
2024-11-15 13:30:00,538.08,538.08,537.55,537.97,51769.0,532.8808,532.8808,532.3559,532.7718,51769.0
2024-11-15 13:40:00,537.95,537.96,537.08,537.2,64044.0,532.752,532.7619,531.8904,532.0093,64044.0
2024-11-15 13:50:00,537.27,537.38,536.75,537.3,363333.0,532.0786,532.1875,531.5636,532.1083,363333.0
2024-11-15 14:00:00,537.31,537.79,537.13,537.55,497910.0,532.1182,532.5936,531.9399,532.3559,497910.0
2024-11-15 14:10:00,537.52,537.7,537.28,537.34,177149.0,532.3262,532.5044,532.0885,532.1479,177149.0
2024-11-15 14:20:00,537.4,537.4,536.89,536.97,51693.0,532.2073,532.2073,531.7023,531.7815,51693.0
2024-11-15 14:30:00,536.98,537.26,536.92,537.16,81757.0,531.7914,532.0687,531.732,531.9696,81757.0
2024-11-15 14:40:00,537.12,538.52,537.12,538.04,201160.0,531.93,533.3165,531.93,532.8411,201160.0
2024-11-15 14:50:00,538.03,538.18,537.28,537.73,55486.0,532.8312,532.9798,532.0885,532.5341,55486.0
2024-11-15 15:00:00,537.72,538.49,537.69,537.95,80401.0,532.5242,533.2868,532.4945,532.752,80401.0
2024-11-15 15:10:00,537.93,538.81,537.93,538.57,77992.0,532.7322,533.6037,532.7322,533.366,77992.0
2024-11-15 15:20:00,538.6,538.91,538.07,538.09,62143.0,533.3957,533.7027,532.8708,532.8907,62143.0
2024-11-15 15:30:00,538.32,538.42,537.93,538.15,90759.0,533.1184,533.2175,532.7322,532.9501,90759.0
2024-11-15 15:40:00,538.22,538.25,537.56,537.77,139645.0,533.0194,533.0491,532.3658,532.5737,139645.0
2024-11-15 15:50:00,537.8,538.89,537.76,538.45,314707.0,532.6035,533.6829,532.5638,533.2472,314707.0
2024-11-18 09:30:00,538.92,539.05,538.15,538.91,269608.0,533.7126,533.8414,532.9501,533.7027,269608.0
2024-11-18 09:40:00,538.91,539.05,538.23,538.74,71268.0,533.7027,533.8414,533.0293,533.5344,71268.0
2024-11-18 09:50:00,538.73,538.73,538.14,538.46,98419.0,533.5245,533.5245,532.9402,533.2571,98419.0
2024-11-18 10:00:00,538.45,539.47,538.32,539.29,58966.0,533.2472,534.2573,533.1184,534.0791,58966.0
2024-11-18 10:10:00,539.28,539.69,539.1,539.52,45204.0,534.0692,534.4752,533.8909,534.3068,45204.0
2024-11-18 10:20:00,539.51,540.0,539.23,539.97,61379.0,534.2969,534.7822,534.0196,534.7525,61379.0
2024-11-18 10:30:00,539.91,540.63,539.91,540.41,74462.0,534.6931,535.4061,534.6931,535.1882,74462.0
2024-11-18 10:40:00,540.38,540.85,540.32,540.84,50174.0,535.1585,535.624,535.0991,535.6141,50174.0
2024-11-18 10:50:00,540.83,540.87,540.53,540.78,46208.0,535.6042,535.6438,535.3071,535.5547,46208.0
2024-11-18 11:00:00,540.78,541.0,540.63,540.91,34007.0,535.5547,535.7725,535.4061,535.6834,34007.0
2024-11-18 11:10:00,540.91,541.1,540.8,541.07,42274.0,535.6834,535.8716,535.5745,535.8419,42274.0
2024-11-18 11:20:00,541.15,541.57,541.07,541.14,44993.0,535.9211,536.337,535.8419,535.9112,44993.0
2024-11-18 11:30:00,541.16,541.84,541.16,541.83,44398.0,535.931,536.6044,535.931,536.5945,44398.0
2024-11-18 11:40:00,541.84,541.93,541.03,541.09,107657.0,536.6044,536.6936,535.8022,535.8617,107657.0
2024-11-18 11:50:00,541.13,541.14,540.54,540.81,65927.0,535.9013,535.9112,535.317,535.5844,65927.0
2024-11-18 12:00:00,540.84,541.05,540.48,540.52,57438.0,535.6141,535.8221,535.2576,535.2972,57438.0
2024-11-18 12:10:00,540.52,540.88,540.44,540.72,54573.0,535.2972,535.6537,535.2179,535.4952,54573.0
2024-11-18 12:20:00,540.71,541.03,540.67,540.88,49183.0,535.4853,535.8022,535.4457,535.6537,49183.0
2024-11-18 12:30:00,540.88,541.16,540.76,541.07,40663.0,535.6537,535.931,535.5349,535.8419,40663.0
2024-11-18 12:40:00,541.07,541.1,540.34,540.54,62925.0,535.8419,535.8716,535.1189,535.317,62925.0
2024-11-18 12:50:00,540.59,541.19,540.5,541.18,54073.0,535.3665,535.9607,535.2774,535.9508,54073.0
2024-11-18 13:00:00,541.14,541.19,540.91,541.15,55321.0,535.9112,535.9607,535.6834,535.9211,55321.0
2024-11-18 13:10:00,541.14,541.14,540.83,541.1,50606.0,535.9112,535.9112,535.6042,535.8716,50606.0
2024-11-18 13:20:00,541.12,541.13,540.67,540.68,51831.0,535.8914,535.9013,535.4457,535.4556,51831.0
2024-11-18 13:30:00,540.69,540.84,540.57,540.61,51198.0,535.4655,535.6141,535.3467,535.3863,51198.0
2024-11-18 13:40:00,540.59,540.6,539.65,539.96,75977.0,535.3665,535.3764,534.4356,534.7426,75977.0
2024-11-18 13:50:00,539.94,540.97,539.91,540.89,49954.0,534.7228,535.7428,534.6931,535.6636,49954.0
2024-11-18 14:00:00,540.87,540.92,540.5,540.59,59361.0,535.6438,535.6933,535.2774,535.3665,59361.0
2024-11-18 14:10:00,540.57,540.59,539.97,540.12,50619.0,535.3467,535.3665,534.7525,534.901,50619.0
2024-11-18 14:20:00,540.09,540.12,539.73,539.89,90760.0,534.8713,534.901,534.5148,534.6733,90760.0
2024-11-18 14:30:00,539.91,540.08,539.74,540.03,57202.0,534.6931,534.8614,534.5247,534.8119,57202.0
2024-11-18 14:40:00,540.02,540.56,539.95,540.51,53209.0,534.802,535.3368,534.7327,535.2873,53209.0
2024-11-18 14:50:00,540.51,540.88,540.46,540.65,75628.0,535.2873,535.6537,535.2378,535.4259,75628.0
2024-11-18 15:00:00,540.61,540.84,540.52,540.69,61894.0,535.3863,535.6141,535.2972,535.4655,61894.0
2024-11-18 15:10:00,540.73,540.91,540.55,540.8,54250.0,535.5051,535.6834,535.3269,535.5745,54250.0
2024-11-18 15:20:00,540.82,540.92,540.73,540.9,46821.0,535.5943,535.6933,535.5051,535.6735,46821.0
2024-11-18 15:30:00,540.88,540.89,540.5,540.56,48024.0,535.6537,535.6636,535.2774,535.3368,48024.0
2024-11-18 15:40:00,540.58,540.75,540.45,540.75,75807.0,535.3566,535.525,535.2279,535.525,75807.0
2024-11-18 15:50:00,540.73,540.78,540.12,540.71,387388.0,535.5051,535.5547,534.901,535.4853,387388.0
2024-11-19 09:30:00,537.5,538.15,537.38,538.03,259921.0,532.3064,532.9501,532.1875,532.8312,259921.0
2024-11-19 09:40:00,538.0,538.5,537.53,537.8,102135.0,532.8015,533.2967,532.3361,532.6035,102135.0
2024-11-19 09:50:00,537.71,538.19,536.9,538.01,79143.0,532.5143,532.9897,531.7122,532.8114,79143.0
2024-11-19 10:00:00,538.02,538.3,537.5,538.21,44314.0,532.8213,533.0986,532.3064,533.0095,44314.0
2024-11-19 10:10:00,538.16,538.49,537.55,538.29,52399.0,532.96,533.2868,532.3559,533.0887,52399.0
2024-11-19 10:20:00,538.28,539.1,537.83,539.1,54773.0,533.0788,533.8909,532.6332,533.8909,54773.0
2024-11-19 10:30:00,539.04,540.12,538.83,539.9,81442.0,533.8315,534.901,533.6235,534.6832,81442.0
2024-11-19 10:40:00,539.9,540.45,539.58,540.39,47544.0,534.6832,535.2279,534.3663,535.1684,47544.0
2024-11-19 10:50:00,540.4,540.61,540.02,540.29,73248.0,535.1783,535.3863,534.802,535.0694,73248.0
2024-11-19 11:00:00,540.29,540.7,540.25,540.5,47780.0,535.0694,535.4754,535.0298,535.2774,47780.0
2024-11-19 11:10:00,540.52,541.16,540.5,541.06,80327.0,535.2972,535.931,535.2774,535.832,80327.0
2024-11-19 11:20:00,540.99,541.45,540.85,541.36,39623.0,535.7626,536.2182,535.624,536.1291,39623.0
2024-11-19 11:30:00,541.37,541.65,541.19,541.38,41554.0,536.139,536.4163,535.9607,536.1489,41554.0
2024-11-19 11:40:00,541.44,541.67,541.28,541.44,48359.0,536.2083,536.4361,536.0498,536.2083,48359.0
2024-11-19 11:50:00,541.47,541.54,541.0,541.31,53522.0,536.238,536.3073,535.7725,536.0795,53522.0
2024-11-19 12:00:00,541.34,541.35,541.0,541.31,34473.0,536.1093,536.1192,535.7725,536.0795,34473.0
2024-11-19 12:10:00,541.32,541.51,541.18,541.34,29438.0,536.0894,536.2776,535.9508,536.1093,29438.0
2024-11-19 12:20:00,541.34,541.52,540.6,541.48,44751.0,536.1093,536.2875,535.3764,536.2479,44751.0
2024-11-19 12:30:00,541.43,541.95,541.36,541.8,36863.0,536.1984,536.7134,536.1291,536.5648,36863.0
2024-11-19 12:40:00,541.84,541.9,541.37,541.5,43525.0,536.6044,536.6638,536.139,536.2677,43525.0
2024-11-19 12:50:00,541.38,541.76,541.37,541.66,34271.0,536.1489,536.5252,536.139,536.4262,34271.0
2024-11-19 13:00:00,541.64,541.88,541.34,541.79,57112.0,536.4064,536.644,536.1093,536.5549,57112.0
2024-11-19 13:10:00,541.79,542.05,541.73,541.96,38709.0,536.5549,536.8124,536.4955,536.7233,38709.0
2024-11-19 13:20:00,541.94,542.02,541.71,541.96,31867.0,536.7035,536.7827,536.4757,536.7233,31867.0
2024-11-19 13:30:00,541.98,542.42,541.84,542.35,76900.0,536.7431,537.1788,536.6044,537.1095,76900.0
2024-11-19 13:40:00,542.32,543.09,542.29,543.01,27513.0,537.0798,537.8423,537.0501,537.7631,27513.0
2024-11-19 13:50:00,542.96,543.37,542.95,543.22,80362.0,537.7136,538.1196,537.7037,537.9711,80362.0
2024-11-19 14:00:00,543.26,543.29,542.89,543.1,34395.0,538.0107,538.0404,537.6443,537.8522,34395.0
2024-11-19 14:10:00,543.1,543.24,542.62,542.7,55900.0,537.8522,537.9909,537.3769,537.4561,55900.0
2024-11-19 14:20:00,542.7,543.04,542.49,542.5,32047.0,537.4561,537.7928,537.2481,537.258,32047.0
2024-11-19 14:30:00,542.5,542.7,541.59,541.86,180404.0,537.258,537.4561,536.3568,536.6242,180404.0
2024-11-19 14:40:00,541.87,541.95,541.59,541.73,228074.0,536.6341,536.7134,536.3568,536.4955,228074.0
2024-11-19 14:50:00,541.73,542.34,541.73,542.07,195046.0,536.4955,537.0996,536.4955,536.8322,195046.0
2024-11-19 15:00:00,542.08,542.18,541.83,542.1,146809.0,536.8421,536.9411,536.5945,536.8619,146809.0
2024-11-19 15:10:00,542.11,542.29,542.0,542.27,82595.0,536.8718,537.0501,536.7629,537.0303,82595.0
2024-11-19 15:20:00,542.27,542.3,542.02,542.27,133484.0,537.0303,537.06,536.7827,537.0303,133484.0
2024-11-19 15:30:00,542.25,542.41,542.08,542.34,191526.0,537.0105,537.1689,536.8421,537.0996,191526.0
2024-11-19 15:40:00,542.29,542.8,542.23,542.71,163900.0,537.0501,537.5551,536.9907,537.466,163900.0
2024-11-19 15:50:00,542.7,542.92,542.18,542.6,220938.0,537.4561,537.674,536.9411,537.3571,220938.0
2024-11-20 09:30:00,542.71,542.86,540.64,540.77,267491.0,537.466,537.6146,535.416,535.5448,267491.0
2024-11-20 09:40:00,540.72,541.16,540.43,540.86,78477.0,535.4952,535.931,535.208,535.6339,78477.0
2024-11-20 09:50:00,540.82,541.03,540.0,540.02,58616.0,535.5943,535.8022,534.7822,534.802,58616.0
2024-11-20 10:00:00,540.0,540.68,538.55,538.61,78381.0,534.7822,535.4556,533.3462,533.4056,78381.0
2024-11-20 10:10:00,538.65,538.74,537.76,538.2,91099.0,533.4452,533.5344,532.5638,532.9996,91099.0
2024-11-20 10:20:00,538.11,538.91,537.44,538.47,108445.0,532.9105,533.7027,532.2469,533.267,108445.0
2024-11-20 10:30:00,538.45,539.75,538.4,539.72,96793.0,533.2472,534.5346,533.1977,534.5049,96793.0
2024-11-20 10:40:00,539.77,539.94,539.16,539.9,59962.0,534.5544,534.7228,533.9503,534.6832,59962.0
2024-11-20 10:50:00,539.87,540.15,539.55,540.04,44050.0,534.6535,534.9308,534.3365,534.8218,44050.0
2024-11-20 11:00:00,539.98,540.26,539.25,539.49,49552.0,534.7624,535.0397,534.0394,534.2771,49552.0
2024-11-20 11:10:00,539.47,539.63,538.76,539.28,51425.0,534.2573,534.4158,533.5542,534.0692,51425.0
2024-11-20 11:20:00,539.43,539.51,538.61,538.61,29109.0,534.2177,534.2969,533.4056,533.4056,29109.0
2024-11-20 11:30:00,538.62,539.29,538.32,539.15,52605.0,533.4155,534.0791,533.1184,533.9404,52605.0
2024-11-20 11:40:00,539.3,540.5,539.18,540.5,41509.0,534.089,535.2774,533.9701,535.2774,41509.0
2024-11-20 11:50:00,540.53,541.23,540.52,540.92,40314.0,535.3071,536.0003,535.2972,535.6933,40314.0
2024-11-20 12:00:00,540.86,541.18,540.3,540.4,36031.0,535.6339,535.9508,535.0793,535.1783,36031.0
2024-11-20 12:10:00,540.39,540.49,539.5,539.5,55903.0,535.1684,535.2675,534.287,534.287,55903.0
2024-11-20 12:20:00,539.5,539.87,538.84,539.84,38065.0,534.287,534.6535,533.6334,534.6237,38065.0
2024-11-20 12:30:00,539.8,540.53,539.7,540.37,55917.0,534.5841,535.3071,534.4851,535.1486,55917.0
2024-11-20 12:40:00,540.41,540.68,540.06,540.68,43419.0,535.1882,535.4556,534.8416,535.4556,43419.0
2024-11-20 12:50:00,540.66,540.81,539.5,539.74,49773.0,535.4358,535.5844,534.287,534.5247,49773.0
2024-11-20 13:00:00,539.69,540.14,539.69,539.8,49585.0,534.4752,534.9208,534.4752,534.5841,49585.0
2024-11-20 13:10:00,539.78,540.13,539.44,539.45,34277.0,534.5643,534.9109,534.2276,534.2375,34277.0
2024-11-20 13:20:00,539.43,540.24,539.2,540.13,30207.0,534.2177,535.0199,533.9899,534.9109,30207.0
2024-11-20 13:30:00,540.1,540.12,539.39,539.4,33590.0,534.8812,534.901,534.1781,534.188,33590.0
2024-11-20 13:40:00,539.35,539.54,538.88,539.14,68840.0,534.1385,534.3266,533.673,533.9305,68840.0
2024-11-20 13:50:00,539.17,539.5,539.09,539.47,31029.0,533.9602,534.287,533.881,534.2573,31029.0
2024-11-20 14:00:00,539.44,539.51,539.0,539.06,48577.0,534.2276,534.2969,533.7919,533.8513,48577.0
2024-11-20 14:10:00,539.04,539.24,539.0,539.13,39302.0,533.8315,534.0295,533.7919,533.9206,39302.0
2024-11-20 14:20:00,539.13,539.34,538.96,539.28,18484.0,533.9206,534.1286,533.7522,534.0692,18484.0
2024-11-20 14:30:00,539.24,539.81,539.17,539.68,19581.0,534.0295,534.594,533.9602,534.4653,19581.0
2024-11-20 14:40:00,539.75,540.43,539.73,540.32,26468.0,534.5346,535.208,534.5148,535.0991,26468.0
2024-11-20 14:50:00,540.33,540.37,539.96,540.11,149184.0,535.109,535.1486,534.7426,534.8911,149184.0
2024-11-20 15:00:00,540.01,540.16,539.84,540.13,34919.0,534.7921,534.9407,534.6237,534.9109,34919.0
2024-11-20 15:10:00,540.16,540.52,540.11,540.39,44500.0,534.9407,535.2972,534.8911,535.1684,44500.0
2024-11-20 15:20:00,540.41,541.0,540.41,540.96,29928.0,535.1882,535.7725,535.1882,535.7329,29928.0
2024-11-20 15:30:00,541.08,542.54,541.08,542.32,79084.0,535.8518,537.2977,535.8518,537.0798,79084.0
2024-11-20 15:40:00,542.47,542.76,541.8,542.61,50259.0,537.2283,537.5155,536.5648,537.367,50259.0
2024-11-20 15:50:00,542.64,543.07,542.27,542.84,122628.0,537.3967,537.8225,537.0303,537.5948,122628.0
2024-11-21 09:30:00,545.58,545.65,541.1,541.49,296857.0,540.3083,540.3776,535.8716,536.2578,296857.0
2024-11-21 09:40:00,541.39,543.71,541.15,543.67,112553.0,536.1588,538.4564,535.9211,538.4167,112553.0
2024-11-21 09:50:00,543.61,543.95,541.79,542.09,89712.0,538.3573,538.694,536.5549,536.852,89712.0
2024-11-21 10:00:00,542.19,542.29,540.93,541.64,103121.0,536.951,537.0501,535.7032,536.4064,103121.0
2024-11-21 10:10:00,541.58,543.47,541.41,542.8,56523.0,536.3469,538.2187,536.1786,537.5551,56523.0
2024-11-21 10:20:00,542.79,543.21,540.14,540.29,114444.0,537.5452,537.9612,534.9208,535.0694,114444.0
2024-11-21 10:30:00,540.19,541.39,540.04,540.64,67327.0,534.9704,536.1588,534.8218,535.416,67327.0
2024-11-21 10:40:00,540.65,542.59,540.44,542.53,84767.0,535.4259,537.3472,535.2179,537.2878,84767.0
2024-11-21 10:50:00,542.49,544.02,542.16,543.91,56622.0,537.2481,538.7634,536.9213,538.6544,56622.0
2024-11-21 11:00:00,544.0,544.38,543.46,543.62,69252.0,538.7435,539.1199,538.2088,538.3672,69252.0
2024-11-21 11:10:00,543.67,544.34,543.36,543.69,69601.0,538.4167,539.0803,538.1097,538.4365,69601.0
2024-11-21 11:20:00,543.72,544.9,543.63,544.86,78546.0,538.4663,539.6349,538.3771,539.5952,78546.0
2024-11-21 11:30:00,544.92,545.27,543.93,544.23,49735.0,539.6547,540.0013,538.6742,538.9713,49735.0
2024-11-21 11:40:00,544.27,544.67,543.49,543.68,53843.0,539.0109,539.4071,538.2385,538.4266,53843.0
2024-11-21 11:50:00,543.84,544.2,543.64,544.12,40646.0,538.5851,538.9416,538.387,538.8624,40646.0
2024-11-21 12:00:00,544.12,544.12,543.42,543.88,21500.0,538.8624,538.8624,538.1692,538.6247,21500.0
2024-11-21 12:10:00,543.96,544.33,543.76,544.29,39895.0,538.7039,539.0704,538.5059,539.0307,39895.0
2024-11-21 12:20:00,544.32,545.41,544.15,545.06,72055.0,539.0605,540.1399,538.8921,539.7933,72055.0
2024-11-21 12:30:00,545.12,545.52,545.06,545.38,41367.0,539.8527,540.2489,539.7933,540.1102,41367.0
2024-11-21 12:40:00,545.3,546.21,545.29,545.93,122860.0,540.031,540.9322,540.0211,540.6549,122860.0
2024-11-21 12:50:00,545.85,546.04,545.64,545.8,30268.0,540.5757,540.7638,540.3677,540.5262,30268.0
2024-11-21 13:00:00,545.85,546.41,545.73,546.29,29735.0,540.5757,541.1303,540.4568,541.0114,29735.0
2024-11-21 13:10:00,546.3,546.66,545.87,546.06,35944.0,541.0213,541.3778,540.5955,540.7836,35944.0
2024-11-21 13:20:00,546.05,546.48,545.91,546.47,17885.0,540.7737,541.1996,540.6351,541.1897,17885.0
2024-11-21 13:30:00,546.45,546.83,546.08,546.22,42325.0,541.1699,541.5462,540.8035,540.9421,42325.0
2024-11-21 13:40:00,546.26,546.5,546.05,546.21,30809.0,540.9817,541.2194,540.7737,540.9322,30809.0
2024-11-21 13:50:00,546.21,546.66,545.99,546.45,26309.0,540.9322,541.3778,540.7143,541.1699,26309.0
2024-11-21 14:00:00,546.45,546.58,545.86,545.91,35329.0,541.1699,541.2986,540.5856,540.6351,35329.0
2024-11-21 14:10:00,545.78,546.18,545.63,545.66,37995.0,540.5064,540.9025,540.3578,540.3875,37995.0
2024-11-21 14:20:00,545.68,546.55,545.65,546.43,37982.0,540.4073,541.2689,540.3776,541.1501,37982.0
2024-11-21 14:30:00,546.41,546.68,546.0,546.68,49404.0,541.1303,541.3977,540.7242,541.3977,49404.0
2024-11-21 14:40:00,546.58,546.67,546.16,546.39,25465.0,541.2986,541.3878,540.8827,541.1105,25465.0
2024-11-21 14:50:00,546.37,546.51,545.93,546.5,55452.0,541.0906,541.2293,540.6549,541.2194,55452.0
2024-11-21 15:00:00,546.49,547.02,546.49,546.99,53170.0,541.2095,541.7344,541.2095,541.7047,53170.0
2024-11-21 15:10:00,546.9,547.07,546.81,546.86,31163.0,541.6155,541.7839,541.5264,541.5759,31163.0
2024-11-21 15:20:00,546.88,546.96,546.74,546.88,35147.0,541.5957,541.6749,541.4571,541.5957,35147.0
2024-11-21 15:30:00,546.89,546.94,546.0,546.32,62874.0,541.6056,541.6551,540.7242,541.0411,62874.0
2024-11-21 15:40:00,546.34,546.47,546.03,546.33,58489.0,541.0609,541.1897,540.7539,541.051,58489.0
2024-11-21 15:50:00,546.31,546.32,545.67,545.7,159788.0,541.0312,541.0411,540.3974,540.4271,159788.0
2024-11-22 09:30:00,545.82,546.64,545.7,546.64,187636.0,540.546,541.358,540.4271,541.358,187636.0
2024-11-22 09:40:00,546.85,548.05,546.84,547.65,72829.0,541.566,542.7544,541.5561,542.3583,72829.0
2024-11-22 09:50:00,547.6,547.87,546.72,547.7,84628.0,542.3088,542.5762,541.4373,542.4078,84628.0
2024-11-22 10:00:00,547.88,547.88,546.54,546.58,62623.0,542.5861,542.5861,541.259,541.2986,62623.0
2024-11-22 10:10:00,546.56,546.89,546.05,546.49,109960.0,541.2788,541.6056,540.7737,541.2095,109960.0
2024-11-22 10:20:00,546.73,546.79,545.37,545.86,69951.0,541.4472,541.5066,540.1003,540.5856,69951.0
2024-11-22 10:30:00,545.83,547.14,545.8,547.11,91871.0,540.5559,541.8532,540.5262,541.8235,91871.0
2024-11-22 10:40:00,547.12,547.71,546.91,547.12,54387.0,541.8334,542.4177,541.6254,541.8334,54387.0
2024-11-22 10:50:00,547.05,547.73,547.05,547.68,33028.0,541.7641,542.4375,541.7641,542.388,33028.0
2024-11-22 11:00:00,547.8,547.8,547.0,547.0,30550.0,542.5068,542.5068,541.7146,541.7146,30550.0
2024-11-22 11:10:00,547.01,547.22,546.12,546.17,23379.0,541.7245,541.9324,540.8431,540.8926,23379.0
2024-11-22 11:20:00,546.26,546.71,545.85,546.65,49157.0,540.9817,541.4274,540.5757,541.3679,49157.0
2024-11-22 11:30:00,546.55,546.91,546.1,546.81,40707.0,541.2689,541.6254,540.8233,541.5264,40707.0
2024-11-22 11:40:00,546.87,546.87,546.01,546.66,52103.0,541.5858,541.5858,540.7341,541.3778,52103.0
2024-11-22 11:50:00,546.69,547.15,546.49,547.01,22165.0,541.4076,541.8631,541.2095,541.7245,22165.0
2024-11-22 12:00:00,547.06,547.42,546.75,547.2,30563.0,541.774,542.1305,541.467,541.9126,30563.0
2024-11-22 12:10:00,547.15,547.66,547.15,547.42,43154.0,541.8631,542.3682,541.8631,542.1305,43154.0
2024-11-22 12:20:00,547.42,547.81,547.39,547.58,67101.0,542.1305,542.5167,542.1008,542.289,67101.0
2024-11-22 12:30:00,547.56,547.59,546.71,546.75,44835.0,542.2692,542.2989,541.4274,541.467,44835.0
2024-11-22 12:40:00,546.79,547.47,546.79,547.38,34037.0,541.5066,542.18,541.5066,542.0909,34037.0
2024-11-22 12:50:00,547.44,547.77,547.42,547.67,29811.0,542.1503,542.4771,542.1305,542.3781,29811.0
2024-11-22 13:00:00,547.68,547.83,547.47,547.75,29006.0,542.388,542.5365,542.18,542.4573,29006.0
2024-11-22 13:10:00,547.75,548.04,547.69,547.78,38066.0,542.4573,542.7445,542.3979,542.487,38066.0
2024-11-22 13:20:00,547.76,547.96,547.4,547.5,50995.0,542.4672,542.6653,542.1107,542.2097,50995.0
2024-11-22 13:30:00,547.46,547.91,547.34,547.41,44136.0,542.1701,542.6158,542.0513,542.1206,44136.0
2024-11-22 13:40:00,547.37,547.55,547.14,547.36,43582.0,542.081,542.2592,541.8532,542.0711,43582.0
2024-11-22 13:50:00,547.37,547.55,546.95,547.42,42920.0,542.081,542.2592,541.665,542.1305,42920.0
2024-11-22 14:00:00,547.41,547.41,547.1,547.19,47099.0,542.1206,542.1206,541.8136,541.9027,47099.0
2024-11-22 14:10:00,547.17,547.21,546.24,546.7,42411.0,541.8829,541.9225,540.9619,541.4175,42411.0
2024-11-22 14:20:00,546.71,547.2,546.68,547.01,19264.0,541.4274,541.9126,541.3977,541.7245,19264.0
2024-11-22 14:30:00,547.0,547.4,546.92,547.37,27011.0,541.7146,542.1107,541.6353,542.081,27011.0
2024-11-22 14:40:00,547.36,547.4,547.11,547.35,52145.0,542.0711,542.1107,541.8235,542.0612,52145.0
2024-11-22 14:50:00,547.35,547.6,547.24,547.43,74861.0,542.0612,542.3088,541.9522,542.1404,74861.0
2024-11-22 15:00:00,547.36,547.36,546.38,546.68,45037.0,542.0711,542.0711,541.1006,541.3977,45037.0
2024-11-22 15:10:00,546.7,546.78,546.25,546.75,45845.0,541.4175,541.4967,540.9718,541.467,45845.0
2024-11-22 15:20:00,546.78,546.92,546.25,546.76,64432.0,541.4967,541.6353,540.9718,541.4769,64432.0
2024-11-22 15:30:00,546.76,547.22,546.7,546.97,96054.0,541.4769,541.9324,541.4175,541.6849,96054.0
2024-11-22 15:40:00,547.02,547.22,546.76,547.22,101893.0,541.7344,541.9324,541.4769,541.9324,101893.0
2024-11-22 15:50:00,547.21,548.01,547.05,547.47,230213.0,541.9225,542.7148,541.7641,542.18,230213.0
2024-11-25 09:30:00,551.2,552.21,550.51,552.21,369743.0,545.874,546.8742,545.1906,546.8742,369743.0
2024-11-25 09:40:00,552.19,552.38,551.53,551.63,134670.0,546.8544,547.0426,546.2008,546.2998,134670.0
2024-11-25 09:50:00,551.64,551.67,550.38,550.88,180779.0,546.3097,546.3394,545.0619,545.5571,180779.0
2024-11-25 10:00:00,550.89,550.92,550.2,550.46,71136.0,545.567,545.5967,544.8836,545.1411,71136.0
2024-11-25 10:10:00,550.41,550.43,549.37,549.89,107269.0,545.0916,545.1114,544.0617,544.5766,107269.0
2024-11-25 10:20:00,549.92,550.78,549.91,550.78,96855.0,544.6063,545.458,544.5964,545.458,96855.0
2024-11-25 10:30:00,550.71,550.92,549.6,550.02,189906.0,545.3887,545.5967,544.2894,544.7054,189906.0
2024-11-25 10:40:00,549.99,550.6,549.99,550.39,41515.0,544.6757,545.2798,544.6757,545.0718,41515.0
2024-11-25 10:50:00,550.46,550.5,549.66,549.75,60308.0,545.1411,545.1807,544.3489,544.438,60308.0
2024-11-25 11:00:00,549.71,549.97,549.39,549.57,29896.0,544.3984,544.6559,544.0815,544.2597,29896.0
2024-11-25 11:10:00,549.56,550.1,549.52,550.04,50908.0,544.2498,544.7846,544.2102,544.7252,50908.0
2024-11-25 11:20:00,550.03,550.14,549.74,549.74,40374.0,544.7153,544.8242,544.4281,544.4281,40374.0
2024-11-25 11:30:00,549.74,550.08,549.14,549.22,26974.0,544.4281,544.7648,543.8339,543.9131,26974.0
2024-11-25 11:40:00,549.17,549.41,548.99,549.08,78311.0,543.8636,544.1013,543.6853,543.7745,78311.0
2024-11-25 11:50:00,549.03,549.41,549.02,549.12,19132.0,543.7249,544.1013,543.715,543.8141,19132.0
2024-11-25 12:00:00,549.08,549.28,548.92,549.03,53531.0,543.7745,543.9725,543.616,543.7249,53531.0
2024-11-25 12:10:00,549.04,549.11,548.23,548.43,63792.0,543.7349,543.8042,542.9327,543.1307,63792.0
2024-11-25 12:20:00,548.41,548.41,547.74,547.96,86142.0,543.1109,543.1109,542.4474,542.6653,86142.0
2024-11-25 12:30:00,547.9,548.44,547.9,548.04,33843.0,542.6059,543.1406,542.6059,542.7445,33843.0
2024-11-25 12:40:00,548.03,548.08,547.19,547.73,62137.0,542.7346,542.7841,541.9027,542.4375,62137.0
2024-11-25 12:50:00,547.87,548.46,547.87,548.34,51418.0,542.5762,543.1605,542.5762,543.0416,51418.0
2024-11-25 13:00:00,548.33,549.04,548.33,548.86,50579.0,543.0317,543.7349,543.0317,543.5566,50579.0
2024-11-25 13:10:00,548.92,549.22,548.92,549.01,40719.0,543.616,543.9131,543.616,543.7051,40719.0
2024-11-25 13:20:00,549.01,549.18,548.73,548.97,23753.0,543.7051,543.8735,543.4278,543.6655,23753.0
2024-11-25 13:30:00,549.01,549.33,548.82,549.29,28002.0,543.7051,544.022,543.517,543.9824,28002.0
2024-11-25 13:40:00,549.35,549.37,548.95,549.1,28103.0,544.0419,544.0617,543.6457,543.7943,28103.0
2024-11-25 13:50:00,549.12,549.22,548.9,549.14,46643.0,543.8141,543.9131,543.5962,543.8339,46643.0
2024-11-25 14:00:00,549.1,549.21,548.82,549.21,24077.0,543.7943,543.9032,543.517,543.9032,24077.0
2024-11-25 14:10:00,549.15,549.25,549.15,549.18,23276.0,543.8438,543.9428,543.8438,543.8735,23276.0
2024-11-25 14:20:00,549.19,549.19,548.38,548.83,42013.0,543.8834,543.8834,543.0812,543.5269,42013.0
2024-11-25 14:30:00,548.82,548.82,548.58,548.66,37302.0,543.517,543.517,543.2793,543.3585,37302.0
2024-11-25 14:40:00,548.65,549.2,548.62,549.13,72189.0,543.3486,543.8933,543.3189,543.824,72189.0
2024-11-25 14:50:00,549.14,549.23,548.85,548.93,29879.0,543.8339,543.923,543.5467,543.6259,29879.0
2024-11-25 15:00:00,548.91,548.94,548.55,548.83,33501.0,543.6061,543.6358,543.2496,543.5269,33501.0
2024-11-25 15:10:00,548.82,548.95,548.6,548.95,39064.0,543.517,543.6457,543.2991,543.6457,39064.0
2024-11-25 15:20:00,548.97,548.99,548.71,548.94,24542.0,543.6655,543.6853,543.408,543.6358,24542.0
2024-11-25 15:30:00,548.94,549.08,548.88,548.98,61699.0,543.6358,543.7745,543.5764,543.6754,61699.0
2024-11-25 15:40:00,548.98,549.17,548.74,548.83,68876.0,543.6754,543.8636,543.4377,543.5269,68876.0
2024-11-25 15:50:00,548.76,549.53,548.72,549.25,187869.0,543.4576,544.2201,543.4179,543.9428,187869.0
2024-11-26 09:30:00,550.5,551.11,550.47,550.55,237341.0,545.1807,545.7848,545.151,545.2303,237341.0
2024-11-26 09:40:00,550.6,550.97,550.27,550.93,49600.0,545.2798,545.6462,544.953,545.6066,49600.0
2024-11-26 09:50:00,551.0,551.25,550.48,550.68,62248.0,545.6759,545.9235,545.1609,545.359,62248.0
2024-11-26 10:00:00,550.66,551.03,549.99,550.27,103090.0,545.3392,545.7056,544.6757,544.953,103090.0
2024-11-26 10:10:00,550.17,550.54,549.9,549.95,70716.0,544.8539,545.2204,544.5865,544.6361,70716.0
2024-11-26 10:20:00,549.99,550.58,549.85,550.46,64676.0,544.6757,545.26,544.537,545.1411,64676.0
2024-11-26 10:30:00,550.46,550.63,549.98,550.39,44262.0,545.1411,545.3095,544.6658,545.0718,44262.0
2024-11-26 10:40:00,550.36,551.0,550.26,550.68,65437.0,545.0421,545.6759,544.9431,545.359,65437.0
2024-11-26 10:50:00,550.71,551.05,550.49,550.72,30309.0,545.3887,545.7254,545.1708,545.3986,30309.0
2024-11-26 11:00:00,550.8,551.2,550.79,550.85,83055.0,545.4778,545.874,545.4679,545.5274,83055.0
2024-11-26 11:10:00,550.88,550.98,550.58,550.8,31276.0,545.5571,545.6561,545.26,545.4778,31276.0
2024-11-26 11:20:00,550.86,551.22,550.84,551.2,43732.0,545.5373,545.8938,545.5175,545.874,43732.0
2024-11-26 11:30:00,551.2,551.46,551.1,551.45,133613.0,545.874,546.1315,545.7749,546.1216,133613.0
2024-11-26 11:40:00,551.42,551.43,551.03,551.11,97277.0,546.0919,546.1018,545.7056,545.7848,97277.0
2024-11-26 11:50:00,551.09,551.5,551.09,551.36,37031.0,545.765,546.1711,545.765,546.0324,37031.0
2024-11-26 12:00:00,551.37,551.39,550.86,551.2,74770.0,546.0423,546.0621,545.5373,545.874,74770.0
2024-11-26 12:10:00,551.22,551.23,550.82,550.92,41537.0,545.8938,545.9037,545.4977,545.5967,41537.0
2024-11-26 12:20:00,550.96,551.0,550.75,550.99,20420.0,545.6363,545.6759,545.4283,545.666,20420.0
2024-11-26 12:30:00,550.97,551.32,550.97,551.31,28472.0,545.6462,545.9928,545.6462,545.9829,28472.0
2024-11-26 12:40:00,551.34,551.48,551.29,551.4,56407.0,546.0126,546.1513,545.9631,546.072,56407.0
2024-11-26 12:50:00,551.41,551.71,551.4,551.69,62527.0,546.0819,546.3791,546.072,546.3592,62527.0
2024-11-26 13:00:00,551.67,551.74,551.54,551.55,28093.0,546.3394,546.4088,546.2107,546.2206,28093.0
2024-11-26 13:10:00,551.53,551.66,551.28,551.4,25173.0,546.2008,546.3295,545.9532,546.072,25173.0
2024-11-26 13:20:00,551.37,551.64,551.28,551.49,19990.0,546.0423,546.3097,545.9532,546.1612,19990.0
2024-11-26 13:30:00,551.49,551.59,551.31,551.41,20483.0,546.1612,546.2602,545.9829,546.0819,20483.0
2024-11-26 13:40:00,551.52,551.74,551.51,551.65,17430.0,546.1909,546.4088,546.181,546.3196,17430.0
2024-11-26 13:50:00,551.65,551.75,551.6,551.74,27486.0,546.3196,546.4187,546.2701,546.4088,27486.0
2024-11-26 14:00:00,551.75,551.96,551.41,551.44,66549.0,546.4187,546.6266,546.0819,546.1117,66549.0
2024-11-26 14:10:00,551.45,551.71,550.89,551.0,129955.0,546.1216,546.3791,545.567,545.6759,129955.0
2024-11-26 14:20:00,551.09,551.35,550.9,551.31,34398.0,545.765,546.0225,545.5769,545.9829,34398.0
2024-11-26 14:30:00,551.27,551.69,551.16,551.61,23312.0,545.9433,546.3592,545.8344,546.28,23312.0
2024-11-26 14:40:00,551.6,551.79,551.47,551.69,46555.0,546.2701,546.4583,546.1414,546.3592,46555.0
2024-11-26 14:50:00,551.71,551.75,551.55,551.63,26418.0,546.3791,546.4187,546.2206,546.2998,26418.0
2024-11-26 15:00:00,551.6,551.91,551.54,551.86,46105.0,546.2701,546.5771,546.2107,546.5276,46105.0
2024-11-26 15:10:00,551.85,552.01,551.83,551.9,42517.0,546.5177,546.6762,546.4979,546.5672,42517.0
2024-11-26 15:20:00,551.85,552.01,551.76,551.94,52846.0,546.5177,546.6762,546.4286,546.6068,52846.0
2024-11-26 15:30:00,551.87,552.1,551.84,552.0,40954.0,546.5375,546.7653,546.5078,546.6662,40954.0
2024-11-26 15:40:00,552.01,552.68,551.97,552.65,69591.0,546.6762,547.3397,546.6365,547.31,69591.0
2024-11-26 15:50:00,552.64,552.82,552.28,552.3,248098.0,547.3001,547.4783,546.9435,546.9634,248098.0
2024-11-27 09:30:00,552.04,552.38,551.56,551.83,227279.0,546.7059,547.0426,546.2305,546.4979,227279.0
2024-11-27 09:40:00,551.84,552.35,551.77,552.12,68379.0,546.5078,547.0129,546.4385,546.7851,68379.0
2024-11-27 09:50:00,552.13,552.13,551.68,551.98,62002.0,546.795,546.795,546.3493,546.6464,62002.0
2024-11-27 10:00:00,551.8,551.97,551.52,551.79,58674.0,546.4682,546.6365,546.1909,546.4583,58674.0
2024-11-27 10:10:00,551.71,551.85,551.23,551.53,84554.0,546.3791,546.5177,545.9037,546.2008,84554.0
2024-11-27 10:20:00,551.52,551.54,550.91,551.02,114976.0,546.1909,546.2107,545.5868,545.6957,114976.0
2024-11-27 10:30:00,551.02,551.2,550.28,550.39,100129.0,545.6957,545.874,544.9629,545.0718,100129.0
2024-11-27 10:40:00,550.41,551.25,550.35,550.75,48977.0,545.0916,545.9235,545.0322,545.4283,48977.0
2024-11-27 10:50:00,550.75,550.87,550.48,550.57,61830.0,545.4283,545.5472,545.1609,545.2501,61830.0
2024-11-27 11:00:00,550.54,550.61,550.0,550.55,90062.0,545.2204,545.2897,544.6856,545.2303,90062.0
2024-11-27 11:10:00,550.51,550.52,550.07,550.2,46323.0,545.1906,545.2005,544.7549,544.8836,46323.0
2024-11-27 11:20:00,550.22,550.43,550.07,550.17,27969.0,544.9034,545.1114,544.7549,544.8539,27969.0
2024-11-27 11:30:00,550.11,550.78,550.01,550.72,34091.0,544.7945,545.458,544.6955,545.3986,34091.0
2024-11-27 11:40:00,550.7,550.83,549.8,549.92,50315.0,545.3788,545.5076,544.4875,544.6063,50315.0
2024-11-27 11:50:00,549.91,550.07,549.77,549.9,31880.0,544.5964,544.7549,544.4578,544.5865,31880.0
2024-11-27 12:00:00,549.9,549.9,549.11,549.34,80508.0,544.5865,544.5865,543.8042,544.032,80508.0
2024-11-27 12:10:00,549.35,549.81,549.34,549.75,51518.0,544.0419,544.4974,544.032,544.438,51518.0
2024-11-27 12:20:00,549.75,550.01,549.65,549.98,36673.0,544.438,544.6955,544.339,544.6658,36673.0
2024-11-27 12:30:00,549.98,549.98,549.56,549.69,38662.0,544.6658,544.6658,544.2498,544.3786,38662.0
2024-11-27 12:40:00,549.74,549.93,549.63,549.88,28599.0,544.4281,544.6163,544.3191,544.5667,28599.0
2024-11-27 12:50:00,549.88,550.15,549.87,550.1,35950.0,544.5667,544.8341,544.5568,544.7846,35950.0
2024-11-27 13:00:00,550.09,550.19,549.93,550.19,27272.0,544.7747,544.8737,544.6163,544.8737,27272.0
2024-11-27 13:10:00,550.19,550.56,550.17,550.51,38467.0,544.8737,545.2402,544.8539,545.1906,38467.0
2024-11-27 13:20:00,550.53,550.53,550.12,550.23,84252.0,545.2105,545.2105,544.8044,544.9134,84252.0
2024-11-27 13:30:00,550.21,550.72,550.12,550.56,24123.0,544.8935,545.3986,544.8044,545.2402,24123.0
2024-11-27 13:40:00,550.61,550.68,550.36,550.47,26543.0,545.2897,545.359,545.0421,545.151,26543.0
2024-11-27 13:50:00,550.45,550.78,550.43,550.63,21175.0,545.1312,545.458,545.1114,545.3095,21175.0
2024-11-27 14:00:00,550.62,550.73,550.52,550.7,29729.0,545.2996,545.4085,545.2005,545.3788,29729.0
2024-11-27 14:10:00,550.61,550.77,550.57,550.6,42861.0,545.2897,545.4481,545.2501,545.2798,42861.0
2024-11-27 14:20:00,550.57,550.72,550.37,550.39,18734.0,545.2501,545.3986,545.052,545.0718,18734.0
2024-11-27 14:30:00,550.44,550.51,550.16,550.39,45320.0,545.1213,545.1906,544.844,545.0718,45320.0
2024-11-27 14:40:00,550.43,550.76,550.42,550.7,41344.0,545.1114,545.4382,545.1015,545.3788,41344.0
2024-11-27 14:50:00,550.69,550.76,550.43,550.43,50973.0,545.3689,545.4382,545.1114,545.1114,50973.0
2024-11-27 15:00:00,550.44,550.68,550.3,550.63,38686.0,545.1213,545.359,544.9827,545.3095,38686.0
2024-11-27 15:10:00,550.61,550.62,550.32,550.33,22879.0,545.2897,545.2996,545.0025,545.0124,22879.0
2024-11-27 15:20:00,550.3,550.38,550.08,550.3,24061.0,544.9827,545.0619,544.7648,544.9827,24061.0
2024-11-27 15:30:00,550.33,550.35,550.09,550.2,30043.0,545.0124,545.0322,544.7747,544.8836,30043.0
2024-11-27 15:40:00,550.18,550.58,549.75,550.55,49494.0,544.8638,545.26,544.438,545.2303,49494.0
2024-11-27 15:50:00,550.51,550.64,550.23,550.5,158160.0,545.1906,545.3194,544.9134,545.1807,158160.0
2024-11-29 09:30:00,551.29,551.93,551.07,551.9,243621.0,545.9631,546.5969,545.7452,546.5672,243621.0
2024-11-29 09:40:00,551.89,552.09,551.66,551.75,73260.0,546.5573,546.7554,546.3295,546.4187,73260.0
2024-11-29 09:50:00,551.79,552.27,551.79,552.26,98408.0,546.4583,546.9336,546.4583,546.9237,98408.0
2024-11-29 10:00:00,552.27,552.9,552.27,552.74,64522.0,546.9336,547.5576,546.9336,547.3991,64522.0
2024-11-29 10:10:00,552.83,553.2,552.81,553.06,71955.0,547.4882,547.8547,547.4684,547.716,71955.0
2024-11-29 10:20:00,553.1,553.1,552.77,552.93,107331.0,547.7556,547.7556,547.4288,547.5873,107331.0
2024-11-29 10:30:00,552.95,553.35,552.94,553.23,52261.0,547.6071,548.0032,547.5972,547.8844,52261.0
2024-11-29 10:40:00,553.24,553.35,552.94,552.94,52058.0,547.8943,548.0032,547.5972,547.5972,52058.0
2024-11-29 10:50:00,553.01,553.31,552.93,553.27,73259.0,547.6665,547.9636,547.5873,547.924,73259.0
2024-11-29 11:00:00,553.3,553.62,553.29,553.53,99024.0,547.9537,548.2706,547.9438,548.1815,99024.0
2024-11-29 11:10:00,553.53,553.82,553.46,553.59,80180.0,548.1815,548.4687,548.1121,548.2409,80180.0
2024-11-29 11:20:00,553.58,553.8,553.58,553.76,39228.0,548.231,548.4489,548.231,548.4092,39228.0
2024-11-29 11:30:00,553.76,553.8,553.52,553.6,68962.0,548.4092,548.4489,548.1716,548.2508,68962.0
2024-11-29 11:40:00,553.62,554.08,553.62,554.05,69179.0,548.2706,548.7262,548.2706,548.6964,69179.0
2024-11-29 11:50:00,554.06,554.27,554.02,554.09,57449.0,548.7063,548.9143,548.6667,548.7361,57449.0
2024-11-29 12:00:00,554.12,554.56,554.02,554.44,37815.0,548.7658,549.2015,548.6667,549.0827,37815.0
2024-11-29 12:10:00,554.43,554.62,554.26,554.59,52978.0,549.0728,549.2609,548.9044,549.2312,52978.0
2024-11-29 12:20:00,554.57,554.57,554.17,554.22,57902.0,549.2114,549.2114,548.8153,548.8648,57902.0
2024-11-29 12:30:00,554.24,554.7,554.22,554.57,120345.0,548.8846,549.3402,548.8648,549.2114,120345.0
2024-11-29 12:40:00,554.59,554.61,554.43,554.58,133507.0,549.2312,549.251,549.0728,549.2213,133507.0
2024-11-29 12:50:00,554.57,554.67,553.72,553.87,387696.0,549.2114,549.3104,548.3696,548.5182,387696.0
2024-12-02 09:30:00,554.36,554.99,554.22,554.41,403079.0,549.0034,549.6274,548.8648,549.053,403079.0
2024-12-02 09:40:00,554.41,554.6,554.13,554.53,348205.0,549.053,549.2411,548.7757,549.1718,348205.0
2024-12-02 09:50:00,554.6,554.65,553.89,554.24,84611.0,549.2411,549.2906,548.538,548.8846,84611.0
2024-12-02 10:00:00,554.27,554.56,554.12,554.18,104704.0,548.9143,549.2015,548.7658,548.8252,104704.0
2024-12-02 10:10:00,554.18,554.54,554.12,554.22,53775.0,548.8252,549.1817,548.7658,548.8648,53775.0
2024-12-02 10:20:00,554.21,554.61,554.12,554.59,88643.0,548.8549,549.251,548.7658,549.2312,88643.0
2024-12-02 10:30:00,554.57,554.91,554.45,554.74,58760.0,549.2114,549.5481,549.0926,549.3798,58760.0
2024-12-02 10:40:00,554.75,554.91,554.59,554.79,53613.0,549.3897,549.5481,549.2312,549.4293,53613.0
2024-12-02 10:50:00,554.75,554.77,553.9,554.09,90405.0,549.3897,549.4095,548.5479,548.7361,90405.0
2024-12-02 11:00:00,554.11,554.58,553.9,554.56,106353.0,548.7559,549.2213,548.5479,549.2015,106353.0
2024-12-02 11:10:00,554.56,554.71,554.44,554.66,64011.0,549.2015,549.3501,549.0827,549.3005,64011.0
2024-12-02 11:20:00,554.66,554.68,554.38,554.64,46374.0,549.3005,549.3204,549.0233,549.2807,46374.0
2024-12-02 11:30:00,554.63,554.92,554.58,554.86,104236.0,549.2708,549.558,549.2213,549.4986,104236.0
2024-12-02 11:40:00,554.86,555.12,554.81,555.12,124468.0,549.4986,549.7561,549.4491,549.7561,124468.0
2024-12-02 11:50:00,555.14,555.17,554.74,554.99,52627.0,549.7759,549.8056,549.3798,549.6274,52627.0
2024-12-02 12:00:00,554.99,555.28,554.99,555.25,53638.0,549.6274,549.9146,549.6274,549.8848,53638.0
2024-12-02 12:10:00,555.25,555.26,555.11,555.13,63929.0,549.8848,549.8947,549.7462,549.766,63929.0
2024-12-02 12:20:00,555.13,555.27,554.82,554.87,47383.0,549.766,549.9047,549.459,549.5085,47383.0
2024-12-02 12:30:00,554.82,555.07,554.75,554.94,45733.0,549.459,549.7066,549.3897,549.5778,45733.0
2024-12-02 12:40:00,554.93,555.12,554.89,555.06,27973.0,549.5679,549.7561,549.5283,549.6967,27973.0
2024-12-02 12:50:00,555.07,555.14,554.91,554.92,20911.0,549.7066,549.7759,549.5481,549.558,20911.0
2024-12-02 13:00:00,554.87,554.99,554.76,554.85,25686.0,549.5085,549.6274,549.3996,549.4887,25686.0
2024-12-02 13:10:00,554.87,554.98,554.74,554.88,31559.0,549.5085,549.6175,549.3798,549.5184,31559.0
2024-12-02 13:20:00,554.86,555.18,554.86,555.0,48711.0,549.4986,549.8155,549.4986,549.6373,48711.0
2024-12-02 13:30:00,555.0,555.05,554.74,555.05,49028.0,549.6373,549.6868,549.3798,549.6868,49028.0
2024-12-02 13:40:00,555.04,555.12,554.93,555.05,25965.0,549.6769,549.7561,549.5679,549.6868,25965.0
2024-12-02 13:50:00,555.09,555.14,555.02,555.09,20957.0,549.7264,549.7759,549.6571,549.7264,20957.0
2024-12-02 14:00:00,555.08,555.08,554.82,554.9,26378.0,549.7165,549.7165,549.459,549.5382,26378.0
2024-12-02 14:10:00,554.89,554.9,554.46,554.57,25745.0,549.5283,549.5382,549.1025,549.2114,25745.0
2024-12-02 14:20:00,554.56,554.77,554.46,554.77,31881.0,549.2015,549.4095,549.1025,549.4095,31881.0
2024-12-02 14:30:00,554.75,555.03,554.73,554.95,93121.0,549.3897,549.667,549.3699,549.5877,93121.0
2024-12-02 14:40:00,554.96,555.07,554.92,554.98,168469.0,549.5976,549.7066,549.558,549.6175,168469.0
2024-12-02 14:50:00,554.97,555.26,554.93,555.23,36032.0,549.6076,549.8947,549.5679,549.865,36032.0
2024-12-02 15:00:00,555.18,555.23,555.01,555.1,58495.0,549.8155,549.865,549.6472,549.7363,58495.0
2024-12-02 15:10:00,555.09,555.5,555.09,555.3,66558.0,549.7264,550.1324,549.7264,549.9344,66558.0
2024-12-02 15:20:00,555.31,555.57,555.31,555.55,322497.0,549.9443,550.2018,549.9443,550.1819,322497.0
2024-12-02 15:30:00,555.53,555.54,555.3,555.34,176994.0,550.1621,550.172,549.9344,549.974,176994.0
2024-12-02 15:40:00,555.35,555.36,554.85,555.06,88762.0,549.9839,549.9938,549.4887,549.6967,88762.0
2024-12-02 15:50:00,555.05,555.29,554.82,555.01,200323.0,549.6868,549.9245,549.459,549.6472,200323.0
2024-12-03 09:30:00,554.8,555.04,554.32,554.61,432520.0,549.4392,549.6769,548.9638,549.251,432520.0
2024-12-03 09:40:00,554.64,554.73,554.18,554.41,93729.0,549.2807,549.3699,548.8252,549.053,93729.0
2024-12-03 09:50:00,554.43,554.71,554.33,554.71,47337.0,549.0728,549.3501,548.9737,549.3501,47337.0
2024-12-03 10:00:00,554.65,554.95,554.59,554.71,95387.0,549.2906,549.5877,549.2312,549.3501,95387.0
2024-12-03 10:10:00,554.72,554.8,554.51,554.58,45540.0,549.36,549.4392,549.152,549.2213,45540.0
2024-12-03 10:20:00,554.58,554.58,553.87,553.9,80591.0,549.2213,549.2213,548.5182,548.5479,80591.0
2024-12-03 10:30:00,553.94,554.38,553.9,554.27,52743.0,548.5875,549.0233,548.5479,548.9143,52743.0
2024-12-03 10:40:00,554.22,554.22,553.81,554.04,46661.0,548.8648,548.8648,548.4588,548.6865,46661.0
2024-12-03 10:50:00,554.04,554.29,553.79,554.28,61490.0,548.6865,548.9341,548.439,548.9242,61490.0
2024-12-03 11:00:00,554.27,554.61,554.23,554.37,113423.0,548.9143,549.251,548.8747,549.0133,113423.0
2024-12-03 11:10:00,554.38,554.47,554.19,554.35,31420.0,549.0233,549.1124,548.8351,548.9935,31420.0
2024-12-03 11:20:00,554.32,554.78,554.31,554.77,34302.0,548.9638,549.4194,548.9539,549.4095,34302.0
2024-12-03 11:30:00,554.77,554.84,554.09,554.09,40594.0,549.4095,549.4788,548.7361,548.7361,40594.0
2024-12-03 11:40:00,554.08,554.26,553.81,554.05,54336.0,548.7262,548.9044,548.4588,548.6964,54336.0
2024-12-03 11:50:00,554.03,554.22,553.94,553.96,30661.0,548.6766,548.8648,548.5875,548.6073,30661.0
2024-12-03 12:00:00,553.99,554.2,553.95,554.12,32007.0,548.637,548.845,548.5974,548.7658,32007.0
2024-12-03 12:10:00,554.14,554.4,554.06,554.38,18290.0,548.7856,549.0431,548.7063,549.0233,18290.0
2024-12-03 12:20:00,554.38,554.42,554.29,554.38,32672.0,549.0233,549.0629,548.9341,549.0233,32672.0
2024-12-03 12:30:00,554.36,554.6,554.35,554.46,48819.0,549.0034,549.2411,548.9935,549.1025,48819.0
2024-12-03 12:40:00,554.5,554.92,554.5,554.9,22806.0,549.1421,549.558,549.1421,549.5382,22806.0
2024-12-03 12:50:00,554.9,555.04,554.79,555.03,66596.0,549.5382,549.6769,549.4293,549.667,66596.0
2024-12-03 13:00:00,555.03,555.11,554.87,555.03,32575.0,549.667,549.7462,549.5085,549.667,32575.0
2024-12-03 13:10:00,555.1,555.1,554.86,554.95,20931.0,549.7363,549.7363,549.4986,549.5877,20931.0
2024-12-03 13:20:00,554.97,555.14,554.91,554.91,19728.0,549.6076,549.7759,549.5481,549.5481,19728.0
2024-12-03 13:30:00,554.9,555.08,554.8,554.83,42281.0,549.5382,549.7165,549.4392,549.4689,42281.0
2024-12-03 13:40:00,554.86,554.86,554.65,554.82,26429.0,549.4986,549.4986,549.2906,549.459,26429.0
2024-12-03 13:50:00,554.85,554.93,554.72,554.78,48475.0,549.4887,549.5679,549.36,549.4194,48475.0
2024-12-03 14:00:00,554.77,554.82,554.55,554.82,94949.0,549.4095,549.459,549.1916,549.459,94949.0
2024-12-03 14:10:00,554.8,554.93,554.66,554.91,24559.0,549.4392,549.5679,549.3005,549.5481,24559.0
2024-12-03 14:20:00,554.9,554.95,554.71,554.93,22461.0,549.5382,549.5877,549.3501,549.5679,22461.0
2024-12-03 14:30:00,554.93,555.16,554.93,555.09,40193.0,549.5679,549.7957,549.5679,549.7264,40193.0
2024-12-03 14:40:00,555.09,555.24,555.05,555.23,30681.0,549.7264,549.8749,549.6868,549.865,30681.0
2024-12-03 14:50:00,555.23,555.44,555.22,555.34,59683.0,549.865,550.073,549.8551,549.974,59683.0
2024-12-03 15:00:00,555.33,555.36,555.19,555.34,33416.0,549.9641,549.9938,549.8254,549.974,33416.0
2024-12-03 15:10:00,555.35,555.38,555.13,555.22,69846.0,549.9839,550.0136,549.766,549.8551,69846.0
2024-12-03 15:20:00,555.22,555.31,555.17,555.24,41645.0,549.8551,549.9443,549.8056,549.8749,41645.0
2024-12-03 15:30:00,555.22,555.32,555.06,555.1,49823.0,549.8551,549.9542,549.6967,549.7363,49823.0
2024-12-03 15:40:00,555.1,555.24,554.85,555.21,220080.0,549.7363,549.8749,549.4887,549.8452,220080.0
2024-12-03 15:50:00,555.2,555.42,555.11,555.16,194253.0,549.8353,550.0532,549.7462,549.7957,194253.0
2024-12-04 09:30:00,556.83,557.17,556.73,556.8,298687.0,551.4496,551.7863,551.3505,551.4199,298687.0
2024-12-04 09:40:00,556.79,557.07,556.76,556.93,98160.0,551.41,551.6873,551.3803,551.5486,98160.0
2024-12-04 09:50:00,556.94,557.31,556.91,557.0,119394.0,551.5585,551.9249,551.5288,551.6179,119394.0
2024-12-04 10:00:00,557.01,557.05,556.6,556.79,109117.0,551.6278,551.6675,551.2218,551.41,109117.0
2024-12-04 10:10:00,556.79,557.13,556.17,556.73,73043.0,551.41,551.7467,550.796,551.3505,73043.0
2024-12-04 10:20:00,556.78,556.9,556.64,556.88,78324.0,551.4001,551.5189,551.2614,551.4991,78324.0
2024-12-04 10:30:00,556.83,557.42,556.75,557.22,59953.0,551.4496,552.0339,551.3704,551.8358,59953.0
2024-12-04 10:40:00,557.2,557.34,556.9,557.07,58095.0,551.816,551.9547,551.5189,551.6873,58095.0
2024-12-04 10:50:00,557.06,557.33,556.84,557.31,54314.0,551.6774,551.9447,551.4595,551.9249,54314.0
2024-12-04 11:00:00,557.33,557.54,557.33,557.39,94584.0,551.9447,552.1527,551.9447,552.0042,94584.0
2024-12-04 11:10:00,557.4,557.6,557.4,557.55,49856.0,552.0141,552.2121,552.0141,552.1626,49856.0
2024-12-04 11:20:00,557.56,557.6,557.42,557.46,41084.0,552.1725,552.2121,552.0339,552.0735,41084.0
2024-12-04 11:30:00,557.46,557.58,557.24,557.4,32831.0,552.0735,552.1923,551.8556,552.0141,32831.0
2024-12-04 11:40:00,557.35,557.48,557.21,557.48,72956.0,551.9646,552.0933,551.8259,552.0933,72956.0
2024-12-04 11:50:00,557.45,557.58,557.36,557.47,38044.0,552.0636,552.1923,551.9745,552.0834,38044.0
2024-12-04 12:00:00,557.47,557.5,557.38,557.42,38039.0,552.0834,552.1131,551.9943,552.0339,38039.0
2024-12-04 12:10:00,557.35,557.51,557.35,557.43,45662.0,551.9646,552.123,551.9646,552.0438,45662.0
2024-12-04 12:20:00,557.43,557.58,557.18,557.46,60041.0,552.0438,552.1923,551.7962,552.0735,60041.0
2024-12-04 12:30:00,557.44,557.45,557.17,557.29,26752.0,552.0537,552.0636,551.7863,551.9051,26752.0
2024-12-04 12:40:00,557.27,557.41,557.06,557.4,58636.0,551.8853,552.024,551.6774,552.0141,58636.0
2024-12-04 12:50:00,557.39,557.61,557.38,557.49,42144.0,552.0042,552.222,551.9943,552.1032,42144.0
2024-12-04 13:00:00,557.48,557.5,557.37,557.42,28176.0,552.0933,552.1131,551.9844,552.0339,28176.0
2024-12-04 13:10:00,557.4,557.54,557.35,557.35,42486.0,552.0141,552.1527,551.9646,551.9646,42486.0
2024-12-04 13:20:00,557.36,557.4,556.97,557.01,48951.0,551.9745,552.0141,551.5882,551.6278,48951.0
2024-12-04 13:30:00,556.98,556.98,556.41,556.82,59808.0,551.5981,551.5981,551.0336,551.4397,59808.0
2024-12-04 13:40:00,556.81,557.08,556.71,557.07,34217.0,551.4298,551.6972,551.3307,551.6873,34217.0
2024-12-04 13:50:00,557.07,557.57,557.02,557.11,72019.0,551.6873,552.1824,551.6377,551.7269,72019.0
2024-12-04 14:00:00,557.07,557.47,556.9,557.45,41021.0,551.6873,552.0834,551.5189,552.0636,41021.0
2024-12-04 14:10:00,557.46,557.75,557.39,557.7,59357.0,552.0735,552.3607,552.0042,552.3112,59357.0
2024-12-04 14:20:00,557.67,557.92,557.66,557.85,101966.0,552.2815,552.529,552.2716,552.4597,101966.0
2024-12-04 14:30:00,557.86,558.14,557.74,558.05,77501.0,552.4696,552.7469,552.3508,552.6578,77501.0
2024-12-04 14:40:00,558.06,558.11,557.78,557.93,120612.0,552.6677,552.7172,552.3904,552.5389,120612.0
2024-12-04 14:50:00,557.94,558.0,557.77,557.95,218589.0,552.5489,552.6083,552.3805,552.5588,218589.0
2024-12-04 15:00:00,557.95,558.3,557.9,558.3,49416.0,552.5588,552.9054,552.5092,552.9054,49416.0
2024-12-04 15:10:00,558.34,558.51,558.3,558.37,69667.0,552.945,553.1133,552.9054,552.9747,69667.0
2024-12-04 15:20:00,558.36,558.43,558.29,558.33,49596.0,552.9648,553.0341,552.8955,552.9351,49596.0
2024-12-04 15:30:00,558.3,558.67,558.22,558.6,74303.0,552.9054,553.2718,552.8261,553.2025,74303.0
2024-12-04 15:40:00,558.61,558.76,558.49,558.76,81408.0,553.2124,553.3609,553.0935,553.3609,81408.0
2024-12-04 15:50:00,558.78,558.88,558.44,558.59,100193.0,553.3807,553.4798,553.044,553.1926,100193.0
2024-12-05 09:30:00,558.63,558.95,558.42,558.47,416836.0,553.2322,553.5491,553.0242,553.0737,416836.0
2024-12-05 09:40:00,558.52,558.79,558.42,558.57,46886.0,553.1232,553.3906,553.0242,553.1728,46886.0
2024-12-05 09:50:00,558.58,558.75,558.48,558.74,42818.0,553.1827,553.351,553.0836,553.3411,42818.0
2024-12-05 10:00:00,558.78,559.18,558.78,558.88,55237.0,553.3807,553.7769,553.3807,553.4798,55237.0
2024-12-05 10:10:00,558.87,558.88,558.5,558.69,48030.0,553.4699,553.4798,553.1034,553.2916,48030.0
2024-12-05 10:20:00,558.68,558.68,558.18,558.18,36235.0,553.2817,553.2817,552.7865,552.7865,36235.0
2024-12-05 10:30:00,558.17,558.21,557.9,557.97,111418.0,552.7766,552.8162,552.5092,552.5786,111418.0
2024-12-05 10:40:00,557.95,558.29,557.91,558.09,64494.0,552.5588,552.8955,552.5191,552.6974,64494.0
2024-12-05 10:50:00,558.07,558.17,558.0,558.02,28925.0,552.6776,552.7766,552.6083,552.6281,28925.0
2024-12-05 11:00:00,558.01,558.19,557.91,557.99,36970.0,552.6182,552.7964,552.5191,552.5984,36970.0
2024-12-05 11:10:00,557.99,558.39,557.98,558.37,60837.0,552.5984,552.9945,552.5885,552.9747,60837.0
2024-12-05 11:20:00,558.35,558.73,558.33,558.65,18739.0,552.9549,553.3312,552.9351,553.252,18739.0
2024-12-05 11:30:00,558.65,558.65,558.36,558.44,31589.0,553.252,553.252,552.9648,553.044,31589.0
2024-12-05 11:40:00,558.44,558.54,558.41,558.45,20722.0,553.044,553.1431,553.0143,553.0539,20722.0
2024-12-05 11:50:00,558.47,558.77,558.38,558.75,30345.0,553.0737,553.3708,552.9846,553.351,30345.0
2024-12-05 12:00:00,558.77,558.96,558.65,558.93,37177.0,553.3708,553.559,553.252,553.5293,37177.0
2024-12-05 12:10:00,558.94,559.15,558.86,559.05,35639.0,553.5392,553.7472,553.46,553.6481,35639.0
2024-12-05 12:20:00,559.05,559.13,558.88,559.03,29461.0,553.6481,553.7274,553.4798,553.6283,29461.0
2024-12-05 12:30:00,559.01,559.09,558.95,559.09,24909.0,553.6085,553.6877,553.5491,553.6877,24909.0
2024-12-05 12:40:00,559.08,559.3,558.99,559.26,27760.0,553.6778,553.8957,553.5887,553.8561,27760.0
2024-12-05 12:50:00,559.26,559.41,559.23,559.36,53575.0,553.8561,554.0046,553.8264,553.9551,53575.0
2024-12-05 13:00:00,559.35,559.37,559.14,559.22,28629.0,553.9452,553.965,553.7373,553.8165,28629.0
2024-12-05 13:10:00,559.23,559.27,558.75,558.77,25126.0,553.8264,553.866,553.351,553.3708,25126.0
2024-12-05 13:20:00,558.77,558.82,557.95,558.31,56365.0,553.3708,553.4204,552.5588,552.9153,56365.0
2024-12-05 13:30:00,558.35,558.71,558.11,558.71,25680.0,552.9549,553.3114,552.7172,553.3114,25680.0
2024-12-05 13:40:00,558.68,558.87,558.65,558.65,42994.0,553.2817,553.4699,553.252,553.252,42994.0
2024-12-05 13:50:00,558.67,558.67,558.2,558.38,27219.0,553.2718,553.2718,552.8063,552.9846,27219.0
2024-12-05 14:00:00,558.42,558.59,558.01,558.56,39255.0,553.0242,553.1926,552.6182,553.1629,39255.0
2024-12-05 14:10:00,558.55,558.55,558.31,558.41,33610.0,553.153,553.153,552.9153,553.0143,33610.0
2024-12-05 14:20:00,558.39,558.64,558.17,558.17,34338.0,552.9945,553.2421,552.7766,552.7766,34338.0
2024-12-05 14:30:00,558.13,558.52,558.13,558.46,41497.0,552.737,553.1232,552.737,553.0638,41497.0
2024-12-05 14:40:00,558.46,558.46,558.14,558.21,20466.0,553.0638,553.0638,552.7469,552.8162,20466.0
2024-12-05 14:50:00,558.22,558.33,558.14,558.23,31743.0,552.8261,552.9351,552.7469,552.8361,31743.0
2024-12-05 15:00:00,558.16,558.44,558.01,558.37,36244.0,552.7667,553.044,552.6182,552.9747,36244.0
2024-12-05 15:10:00,558.4,558.4,557.95,558.07,43789.0,553.0044,553.0044,552.5588,552.6776,43789.0
2024-12-05 15:20:00,558.02,558.27,557.72,557.87,48676.0,552.6281,552.8757,552.331,552.4795,48676.0
2024-12-05 15:30:00,557.86,558.32,557.74,558.24,45868.0,552.4696,552.9252,552.3508,552.846,45868.0
2024-12-05 15:40:00,558.24,558.41,558.11,558.2,70603.0,552.846,553.0143,552.7172,552.8063,70603.0
2024-12-05 15:50:00,558.29,558.34,557.46,557.76,151037.0,552.8955,552.945,552.0735,552.3706,151037.0
2024-12-06 09:30:00,558.47,559.25,558.43,559.2,244049.0,553.0737,553.8462,553.0341,553.7967,244049.0
2024-12-06 09:40:00,559.22,559.8,558.99,559.68,97985.0,553.8165,554.3909,553.5887,554.272,97985.0
2024-12-06 09:50:00,559.7,559.92,559.47,559.78,107839.0,554.2918,554.5097,554.0641,554.3711,107839.0
2024-12-06 10:00:00,559.93,559.94,559.38,559.69,68461.0,554.5196,554.5295,553.9749,554.2819,68461.0
2024-12-06 10:10:00,559.72,559.96,559.45,559.88,81106.0,554.3117,554.5493,554.0443,554.4701,81106.0
2024-12-06 10:20:00,559.8,559.85,559.54,559.8,53885.0,554.3909,554.4404,554.1334,554.3909,53885.0
2024-12-06 10:30:00,559.8,559.89,559.55,559.76,44822.0,554.3909,554.48,554.1433,554.3513,44822.0
2024-12-06 10:40:00,559.75,559.77,559.44,559.59,56236.0,554.3414,554.3612,554.0344,554.1829,56236.0
2024-12-06 10:50:00,559.59,559.68,559.21,559.63,58973.0,554.1829,554.272,553.8066,554.2225,58973.0
2024-12-06 11:00:00,559.65,559.66,558.98,559.18,63999.0,554.2423,554.2522,553.5788,553.7769,63999.0
2024-12-06 11:10:00,559.2,559.24,558.58,558.76,58554.0,553.7967,553.8363,553.1827,553.3609,58554.0
2024-12-06 11:20:00,558.78,559.01,558.57,558.98,62912.0,553.3807,553.6085,553.1728,553.5788,62912.0
2024-12-06 11:30:00,558.96,559.2,558.92,559.14,37431.0,553.559,553.7967,553.5194,553.7373,37431.0
2024-12-06 11:40:00,559.1,559.23,558.75,558.77,27901.0,553.6976,553.8264,553.351,553.3708,27901.0
2024-12-06 11:50:00,558.94,558.98,558.75,558.8,31125.0,553.5392,553.5788,553.351,553.4005,31125.0
2024-12-06 12:00:00,558.8,558.85,558.35,558.64,54253.0,553.4005,553.4501,552.9549,553.2421,54253.0
2024-12-06 12:10:00,558.6,558.69,558.41,558.45,85725.0,553.2025,553.2916,553.0143,553.0539,85725.0
2024-12-06 12:20:00,558.46,558.79,558.44,558.68,87009.0,553.0638,553.3906,553.044,553.2817,87009.0
2024-12-06 12:30:00,558.68,558.71,558.35,558.4,103383.0,553.2817,553.3114,552.9549,553.0044,103383.0
2024-12-06 12:40:00,558.41,558.44,558.11,558.41,61908.0,553.0143,553.044,552.7172,553.0143,61908.0
2024-12-06 12:50:00,558.38,558.64,558.34,558.38,26913.0,552.9846,553.2421,552.945,552.9846,26913.0
2024-12-06 13:00:00,558.35,559.08,558.33,559.05,32168.0,552.9549,553.6778,552.9351,553.6481,32168.0
2024-12-06 13:10:00,559.05,559.28,559.02,559.25,24670.0,553.6481,553.8759,553.6184,553.8462,24670.0
2024-12-06 13:20:00,559.25,559.33,559.04,559.06,50889.0,553.8462,553.9254,553.6382,553.658,50889.0
2024-12-06 13:30:00,559.02,559.02,558.62,558.79,26153.0,553.6184,553.6184,553.2223,553.3906,26153.0
2024-12-06 13:40:00,558.78,558.88,558.61,558.86,41912.0,553.3807,553.4798,553.2124,553.46,41912.0
2024-12-06 13:50:00,558.87,559.03,558.79,559.02,45306.0,553.4699,553.6283,553.3906,553.6184,45306.0
2024-12-06 14:00:00,559.01,559.04,558.44,558.52,34315.0,553.6085,553.6382,553.044,553.1232,34315.0
2024-12-06 14:10:00,558.49,558.49,558.1,558.23,40513.0,553.0935,553.0935,552.7073,552.8361,40513.0
2024-12-06 14:20:00,558.2,558.41,558.13,558.19,45763.0,552.8063,553.0143,552.737,552.7964,45763.0
2024-12-06 14:30:00,558.19,558.34,558.08,558.26,52266.0,552.7964,552.945,552.6875,552.8658,52266.0
2024-12-06 14:40:00,558.27,558.6,558.19,558.47,47718.0,552.8757,553.2025,552.7964,553.0737,47718.0
2024-12-06 14:50:00,558.5,558.65,558.34,558.36,45208.0,553.1034,553.252,552.945,552.9648,45208.0
2024-12-06 15:00:00,558.36,558.49,558.2,558.44,44843.0,552.9648,553.0935,552.8063,553.044,44843.0
2024-12-06 15:10:00,558.44,558.68,558.44,558.64,48989.0,553.044,553.2817,553.044,553.2421,48989.0
2024-12-06 15:20:00,558.63,558.73,558.45,558.62,26663.0,553.2322,553.3312,553.0539,553.2223,26663.0
2024-12-06 15:30:00,558.62,558.72,558.48,558.58,63103.0,553.2223,553.3213,553.0836,553.1827,63103.0
2024-12-06 15:40:00,558.57,558.8,558.54,558.66,181408.0,553.1728,553.4005,553.1431,553.2619,181408.0
2024-12-06 15:50:00,558.63,559.08,558.53,558.88,218443.0,553.2322,553.6778,553.1332,553.4798,218443.0
2024-12-09 09:30:00,558.71,558.87,558.34,558.41,314241.0,553.3114,553.4699,552.945,553.0143,314241.0
2024-12-09 09:40:00,558.4,558.58,558.24,558.55,67194.0,553.0044,553.1827,552.846,553.153,67194.0
2024-12-09 09:50:00,558.55,558.57,558.33,558.49,44965.0,553.153,553.1728,552.9351,553.0935,44965.0
2024-12-09 10:00:00,558.48,558.59,558.3,558.3,28465.0,553.0836,553.1926,552.9054,552.9054,28465.0
2024-12-09 10:10:00,558.27,558.37,557.91,558.04,57180.0,552.8757,552.9747,552.5191,552.6479,57180.0
2024-12-09 10:20:00,558.0,558.2,557.32,557.51,53492.0,552.6083,552.8063,551.9348,552.123,53492.0
2024-12-09 10:30:00,557.48,557.73,557.0,557.16,78085.0,552.0933,552.3409,551.6179,551.7764,78085.0
2024-12-09 10:40:00,557.17,557.6,556.5,556.66,61239.0,551.7863,552.2121,551.1228,551.2812,61239.0
2024-12-09 10:50:00,556.63,556.79,556.47,556.55,88430.0,551.2515,551.41,551.0931,551.1723,88430.0
2024-12-09 11:00:00,556.57,556.76,555.92,555.92,75248.0,551.1921,551.3803,550.5484,550.5484,75248.0
2024-12-09 11:10:00,555.9,556.67,555.87,556.6,74224.0,550.5286,551.2911,550.4989,551.2218,74224.0
2024-12-09 11:20:00,556.64,557.06,556.64,556.96,90164.0,551.2614,551.6774,551.2614,551.5783,90164.0
2024-12-09 11:30:00,556.94,557.1,556.68,556.7,32113.0,551.5585,551.717,551.301,551.3208,32113.0
2024-12-09 11:40:00,556.77,556.95,556.65,556.88,35200.0,551.3902,551.5684,551.2713,551.4991,35200.0
2024-12-09 11:50:00,556.87,557.24,556.87,557.2,21551.0,551.4892,551.8556,551.4892,551.816,21551.0
2024-12-09 12:00:00,557.13,557.17,556.63,556.99,31708.0,551.7467,551.7863,551.2515,551.608,31708.0
2024-12-09 12:10:00,556.97,557.0,556.67,556.8,20770.0,551.5882,551.6179,551.2911,551.4199,20770.0
2024-12-09 12:20:00,556.83,556.83,556.5,556.81,20867.0,551.4496,551.4496,551.1228,551.4298,20867.0
2024-12-09 12:30:00,556.71,556.91,556.54,556.9,41875.0,551.3307,551.5288,551.1624,551.5189,41875.0
2024-12-09 12:40:00,556.89,557.07,556.86,557.05,32378.0,551.509,551.6873,551.4793,551.6675,32378.0
2024-12-09 12:50:00,557.06,557.18,556.53,556.56,32043.0,551.6774,551.7962,551.1525,551.1822,32043.0
2024-12-09 13:00:00,556.5,556.62,556.25,556.49,22937.0,551.1228,551.2416,550.8752,551.1129,22937.0
2024-12-09 13:10:00,556.44,556.74,556.42,556.64,23228.0,551.0633,551.3604,551.0435,551.2614,23228.0
2024-12-09 13:20:00,556.69,556.95,556.61,556.9,32224.0,551.3109,551.5684,551.2317,551.5189,32224.0
2024-12-09 13:30:00,556.8,557.26,556.8,557.25,31157.0,551.4199,551.8754,551.4199,551.8655,31157.0
2024-12-09 13:40:00,557.22,557.51,557.12,557.49,27098.0,551.8358,552.123,551.7368,552.1032,27098.0
2024-12-09 13:50:00,557.5,557.54,557.09,557.14,29982.0,552.1131,552.1527,551.7071,551.7566,29982.0
2024-12-09 14:00:00,557.14,557.15,556.55,556.86,31748.0,551.7566,551.7665,551.1723,551.4793,31748.0
2024-12-09 14:10:00,556.82,556.83,556.54,556.54,32347.0,551.4397,551.4496,551.1624,551.1624,32347.0
2024-12-09 14:20:00,556.54,556.7,556.45,556.57,29818.0,551.1624,551.3208,551.0733,551.1921,29818.0
2024-12-09 14:30:00,556.59,556.62,556.44,556.44,27926.0,551.2119,551.2416,551.0633,551.0633,27926.0
2024-12-09 14:40:00,556.42,556.43,555.93,556.1,58517.0,551.0435,551.0534,550.5583,550.7266,58517.0
2024-12-09 14:50:00,556.09,556.3,555.77,556.2,73872.0,550.7167,550.9247,550.3998,550.8257,73872.0
2024-12-09 15:00:00,556.21,556.27,555.78,555.9,56522.0,550.8356,550.895,550.4097,550.5286,56522.0
2024-12-09 15:10:00,555.91,556.01,555.69,555.89,54805.0,550.5385,550.6375,550.3206,550.5187,54805.0
2024-12-09 15:20:00,555.88,555.95,555.59,555.7,26180.0,550.5088,550.5781,550.2216,550.3305,26180.0
2024-12-09 15:30:00,555.73,556.01,555.66,555.67,66981.0,550.3602,550.6375,550.2909,550.3008,66981.0
2024-12-09 15:40:00,555.68,555.78,555.42,555.67,42790.0,550.3107,550.4097,550.0532,550.3008,42790.0
2024-12-09 15:50:00,555.69,556.01,555.38,555.89,367118.0,550.3206,550.6375,550.0136,550.5187,367118.0
2024-12-10 09:30:00,556.58,556.62,555.56,555.74,235649.0,551.202,551.2416,550.1919,550.3701,235649.0
2024-12-10 09:40:00,555.72,556.43,555.5,556.25,75902.0,550.3503,551.0534,550.1324,550.8752,75902.0
2024-12-10 09:50:00,556.21,556.29,555.66,556.29,81058.0,550.8356,550.9148,550.2909,550.9148,81058.0
2024-12-10 10:00:00,556.28,556.52,556.11,556.39,72023.0,550.9049,551.1426,550.7365,551.0138,72023.0
2024-12-10 10:10:00,556.37,556.69,556.26,556.65,50503.0,550.994,551.3109,550.8851,551.2713,50503.0
2024-12-10 10:20:00,556.65,556.69,556.31,556.32,32770.0,551.2713,551.3109,550.9346,550.9445,32770.0
2024-12-10 10:30:00,556.31,556.8,556.22,556.62,40152.0,550.9346,551.4199,550.8455,551.2416,40152.0
2024-12-10 10:40:00,556.62,556.88,556.57,556.72,55653.0,551.2416,551.4991,551.1921,551.3406,55653.0
2024-12-10 10:50:00,556.72,556.72,556.2,556.23,50388.0,551.3406,551.3406,550.8257,550.8554,50388.0
2024-12-10 11:00:00,556.21,556.48,555.87,555.9,33885.0,550.8356,551.103,550.4989,550.5286,33885.0
2024-12-10 11:10:00,556.0,556.24,555.83,556.04,34088.0,550.6276,550.8653,550.4592,550.6672,34088.0
2024-12-10 11:20:00,556.01,556.14,555.83,555.9,48719.0,550.6375,550.7662,550.4592,550.5286,48719.0
2024-12-10 11:30:00,555.86,555.93,555.66,555.72,48331.0,550.489,550.5583,550.2909,550.3503,48331.0
2024-12-10 11:40:00,555.71,555.78,555.6,555.76,31687.0,550.3404,550.4097,550.2315,550.3899,31687.0
2024-12-10 11:50:00,555.8,555.92,555.6,555.84,17853.0,550.4295,550.5484,550.2315,550.4691,17853.0
2024-12-10 12:00:00,555.8,555.95,555.7,555.91,25694.0,550.4295,550.5781,550.3305,550.5385,25694.0
2024-12-10 12:10:00,555.94,555.98,555.49,555.49,33032.0,550.5682,550.6078,550.1225,550.1225,33032.0
2024-12-10 12:20:00,555.64,555.93,555.62,555.79,29464.0,550.2711,550.5583,550.2513,550.4196,29464.0
2024-12-10 12:30:00,555.77,556.23,555.75,556.07,22588.0,550.3998,550.8554,550.38,550.6969,22588.0
2024-12-10 12:40:00,556.05,556.14,555.94,556.12,27570.0,550.6771,550.7662,550.5682,550.7464,27570.0
2024-12-10 12:50:00,556.14,556.15,555.56,555.62,35588.0,550.7662,550.7761,550.1919,550.2513,35588.0
2024-12-10 13:00:00,555.61,555.64,555.43,555.5,38951.0,550.2414,550.2711,550.0631,550.1324,38951.0
2024-12-10 13:10:00,555.5,555.7,555.4,555.5,322394.0,550.1324,550.3305,550.0334,550.1324,322394.0
2024-12-10 13:20:00,555.51,555.66,555.46,555.64,85717.0,550.1423,550.2909,550.0928,550.2711,85717.0
2024-12-10 13:30:00,555.61,555.83,555.54,555.75,34244.0,550.2414,550.4592,550.172,550.38,34244.0
2024-12-10 13:40:00,555.77,555.86,555.48,555.58,29478.0,550.3998,550.489,550.1126,550.2117,29478.0
2024-12-10 13:50:00,555.56,555.56,555.32,555.33,43154.0,550.1919,550.1919,549.9542,549.9641,43154.0
2024-12-10 14:00:00,555.33,555.37,555.1,555.19,28073.0,549.9641,550.0037,549.7363,549.8254,28073.0
2024-12-10 14:10:00,555.19,555.19,554.9,555.14,39244.0,549.8254,549.8254,549.5382,549.7759,39244.0
2024-12-10 14:20:00,555.14,555.33,555.14,555.3,30170.0,549.7759,549.9641,549.7759,549.9344,30170.0
2024-12-10 14:30:00,555.29,555.31,555.02,555.07,18040.0,549.9245,549.9443,549.6571,549.7066,18040.0
2024-12-10 14:40:00,555.07,555.29,554.99,555.0,23496.0,549.7066,549.9245,549.6274,549.6373,23496.0
2024-12-10 14:50:00,555.01,555.05,554.87,554.99,36206.0,549.6472,549.6868,549.5085,549.6274,36206.0
2024-12-10 15:00:00,554.98,554.98,554.62,554.75,34686.0,549.6175,549.6175,549.2609,549.3897,34686.0
2024-12-10 15:10:00,554.74,554.74,554.3,554.35,59689.0,549.3798,549.3798,548.944,548.9935,59689.0
2024-12-10 15:20:00,554.35,554.42,554.07,554.11,31687.0,548.9935,549.0629,548.7162,548.7559,31687.0
2024-12-10 15:30:00,554.11,554.11,553.57,554.07,59291.0,548.7559,548.7559,548.2211,548.7162,59291.0
2024-12-10 15:40:00,554.04,554.28,553.76,553.79,51493.0,548.6865,548.9242,548.4092,548.439,51493.0
2024-12-10 15:50:00,553.77,554.29,553.73,554.28,334697.0,548.4191,548.9341,548.3795,548.9242,334697.0
2024-12-11 09:30:00,556.92,557.23,556.66,556.99,263730.0,551.5387,551.8457,551.2812,551.608,263730.0
2024-12-11 09:40:00,556.99,557.66,556.99,557.43,68023.0,551.608,552.2716,551.608,552.0438,68023.0
2024-12-11 09:50:00,557.44,557.7,557.44,557.69,55400.0,552.0537,552.3112,552.0537,552.3013,55400.0
2024-12-11 10:00:00,557.69,557.94,557.43,557.93,61005.0,552.3013,552.5489,552.0438,552.5389,61005.0
2024-12-11 10:10:00,557.95,558.3,557.85,557.88,46028.0,552.5588,552.9054,552.4597,552.4894,46028.0
2024-12-11 10:20:00,557.86,557.97,557.56,557.61,28090.0,552.4696,552.5786,552.1725,552.222,28090.0
2024-12-11 10:30:00,557.65,557.96,557.62,557.89,31717.0,552.2617,552.5687,552.2319,552.4993,31717.0
2024-12-11 10:40:00,557.92,558.08,557.72,558.02,40077.0,552.529,552.6875,552.331,552.6281,40077.0
2024-12-11 10:50:00,558.05,558.11,557.59,557.86,48677.0,552.6578,552.7172,552.2022,552.4696,48677.0
2024-12-11 11:00:00,557.85,557.99,557.62,557.88,46147.0,552.4597,552.5984,552.2319,552.4894,46147.0
2024-12-11 11:10:00,557.9,558.09,557.89,558.05,28896.0,552.5092,552.6974,552.4993,552.6578,28896.0
2024-12-11 11:20:00,558.06,558.52,557.99,558.48,39830.0,552.6677,553.1232,552.5984,553.0836,39830.0
2024-12-11 11:30:00,558.49,558.79,558.43,558.79,30375.0,553.0935,553.3906,553.0341,553.3906,30375.0
2024-12-11 11:40:00,558.78,558.86,558.6,558.79,80702.0,553.3807,553.46,553.2025,553.3906,80702.0
2024-12-11 11:50:00,558.77,558.79,558.54,558.75,36443.0,553.3708,553.3906,553.1431,553.351,36443.0
2024-12-11 12:00:00,558.74,559.08,558.73,559.01,63748.0,553.3411,553.6778,553.3312,553.6085,63748.0
2024-12-11 12:10:00,558.98,559.16,558.85,558.93,51073.0,553.5788,553.7571,553.4501,553.5293,51073.0
2024-12-11 12:20:00,558.92,558.97,558.7,558.72,26443.0,553.5194,553.5689,553.3015,553.3213,26443.0
2024-12-11 12:30:00,558.76,558.84,558.63,558.84,35679.0,553.3609,553.4402,553.2322,553.4402,35679.0
2024-12-11 12:40:00,558.85,559.08,558.85,559.03,32465.0,553.4501,553.6778,553.4501,553.6283,32465.0
2024-12-11 12:50:00,559.06,559.11,558.89,559.1,17414.0,553.658,553.7075,553.4897,553.6976,17414.0
2024-12-11 13:00:00,559.18,559.39,559.09,559.17,84072.0,553.7769,553.9848,553.6877,553.767,84072.0
2024-12-11 13:10:00,559.15,559.17,558.98,559.12,33023.0,553.7472,553.767,553.5788,553.7175,33023.0
2024-12-11 13:20:00,559.13,559.29,559.02,559.27,25034.0,553.7274,553.8858,553.6184,553.866,25034.0
2024-12-11 13:30:00,559.3,559.37,559.14,559.25,77671.0,553.8957,553.965,553.7373,553.8462,77671.0
2024-12-11 13:40:00,559.23,559.26,559.03,559.17,45361.0,553.8264,553.8561,553.6283,553.767,45361.0
2024-12-11 13:50:00,559.15,559.16,558.78,558.82,33234.0,553.7472,553.7571,553.3807,553.4204,33234.0
2024-12-11 14:00:00,558.78,558.98,558.6,558.75,15877.0,553.3807,553.5788,553.2025,553.351,15877.0
2024-12-11 14:10:00,558.73,558.92,558.7,558.85,19308.0,553.3312,553.5194,553.3015,553.4501,19308.0
2024-12-11 14:20:00,558.82,558.94,558.72,558.88,38442.0,553.4204,553.5392,553.3213,553.4798,38442.0
2024-12-11 14:30:00,558.92,559.13,558.85,559.08,33145.0,553.5194,553.7274,553.4501,553.6778,33145.0
2024-12-11 14:40:00,559.11,559.17,558.76,558.77,13526.0,553.7075,553.767,553.3609,553.3708,13526.0
2024-12-11 14:50:00,558.78,558.97,558.73,558.94,37368.0,553.3807,553.5689,553.3312,553.5392,37368.0
2024-12-11 15:00:00,558.94,559.07,558.87,558.95,54740.0,553.5392,553.6679,553.4699,553.5491,54740.0
2024-12-11 15:10:00,558.89,559.02,558.88,558.94,39138.0,553.4897,553.6184,553.4798,553.5392,39138.0
2024-12-11 15:20:00,558.95,559.07,558.87,559.05,111803.0,553.5491,553.6679,553.4699,553.6481,111803.0
2024-12-11 15:30:00,559.04,559.04,558.83,559.01,42273.0,553.6382,553.6382,553.4303,553.6085,42273.0
2024-12-11 15:40:00,559.0,559.0,558.74,558.82,45058.0,553.5986,553.5986,553.3411,553.4204,45058.0
2024-12-11 15:50:00,558.81,558.87,558.35,558.53,87671.0,553.4104,553.4699,552.9549,553.1332,87671.0
2024-12-12 09:30:00,557.67,557.76,557.03,557.25,253603.0,552.2815,552.3706,551.6476,551.8655,253603.0
2024-12-12 09:40:00,557.2,557.54,557.05,557.08,86495.0,551.816,552.1527,551.6675,551.6972,86495.0
2024-12-12 09:50:00,557.05,557.33,556.9,557.28,46647.0,551.6675,551.9447,551.5189,551.8952,46647.0
2024-12-12 10:00:00,557.3,557.38,556.57,556.67,53950.0,551.915,551.9943,551.1921,551.2911,53950.0
2024-12-12 10:10:00,556.7,557.1,556.37,557.1,84833.0,551.3208,551.717,550.994,551.717,84833.0
2024-12-12 10:20:00,557.1,557.77,556.92,557.69,49757.0,551.717,552.3805,551.5387,552.3013,49757.0
2024-12-12 10:30:00,557.66,558.0,557.61,557.95,51964.0,552.2716,552.6083,552.222,552.5588,51964.0
2024-12-12 10:40:00,557.93,557.98,557.45,557.73,43096.0,552.5389,552.5885,552.0636,552.3409,43096.0
2024-12-12 10:50:00,557.65,557.9,557.55,557.89,35470.0,552.2617,552.5092,552.1626,552.4993,35470.0
2024-12-12 11:00:00,557.88,558.18,557.73,558.01,44682.0,552.4894,552.7865,552.3409,552.6182,44682.0
2024-12-12 11:10:00,558.04,558.2,557.79,558.1,96122.0,552.6479,552.8063,552.4003,552.7073,96122.0
2024-12-12 11:20:00,558.17,558.17,557.87,557.94,49715.0,552.7766,552.7766,552.4795,552.5489,49715.0
2024-12-12 11:30:00,557.99,557.99,557.68,557.73,31519.0,552.5984,552.5984,552.2914,552.3409,31519.0
2024-12-12 11:40:00,557.69,557.7,557.07,557.45,48330.0,552.3013,552.3112,551.6873,552.0636,48330.0
2024-12-12 11:50:00,557.46,557.49,557.0,557.0,19120.0,552.0735,552.1032,551.6179,551.6179,19120.0
2024-12-12 12:00:00,556.97,557.69,556.96,557.68,34116.0,551.5882,552.3013,551.5783,552.2914,34116.0
2024-12-12 12:10:00,557.66,557.96,557.63,557.83,89565.0,552.2716,552.5687,552.2418,552.4399,89565.0
2024-12-12 12:20:00,557.81,557.9,557.48,557.59,48112.0,552.4201,552.5092,552.0933,552.2022,48112.0
2024-12-12 12:30:00,557.6,557.64,557.02,557.37,64447.0,552.2121,552.2518,551.6377,551.9844,64447.0
2024-12-12 12:40:00,557.33,557.57,557.12,557.43,45967.0,551.9447,552.1824,551.7368,552.0438,45967.0
2024-12-12 12:50:00,557.41,557.92,557.27,557.9,69200.0,552.024,552.529,551.8853,552.5092,69200.0
2024-12-12 13:00:00,557.86,557.98,557.56,557.87,35021.0,552.4696,552.5885,552.1725,552.4795,35021.0
2024-12-12 13:10:00,557.88,557.94,557.61,557.94,23486.0,552.4894,552.5489,552.222,552.5489,23486.0
2024-12-12 13:20:00,557.93,558.01,557.59,557.6,83618.0,552.5389,552.6182,552.2022,552.2121,83618.0
2024-12-12 13:30:00,557.62,557.62,557.09,557.32,36431.0,552.2319,552.2319,551.7071,551.9348,36431.0
2024-12-12 13:40:00,557.32,557.42,557.1,557.26,31259.0,551.9348,552.0339,551.717,551.8754,31259.0
2024-12-12 13:50:00,557.27,557.3,556.89,556.91,34532.0,551.8853,551.915,551.509,551.5288,34532.0
2024-12-12 14:00:00,556.9,557.28,556.73,556.99,51441.0,551.5189,551.8952,551.3505,551.608,51441.0
2024-12-12 14:10:00,557.0,557.17,556.63,556.64,34078.0,551.6179,551.7863,551.2515,551.2614,34078.0
2024-12-12 14:20:00,556.61,556.64,556.1,556.2,59339.0,551.2317,551.2614,550.7266,550.8257,59339.0
2024-12-12 14:30:00,556.16,556.64,556.16,556.6,47021.0,550.7861,551.2614,550.7861,551.2218,47021.0
2024-12-12 14:40:00,556.63,556.66,556.31,556.41,82465.0,551.2515,551.2812,550.9346,551.0336,82465.0
2024-12-12 14:50:00,556.4,556.48,556.17,556.31,46487.0,551.0237,551.103,550.796,550.9346,46487.0
2024-12-12 15:00:00,556.32,556.44,556.14,556.34,52663.0,550.9445,551.0633,550.7662,550.9643,52663.0
2024-12-12 15:10:00,556.33,556.34,556.01,556.16,46322.0,550.9544,550.9643,550.6375,550.7861,46322.0
2024-12-12 15:20:00,556.19,556.3,556.03,556.13,47589.0,550.8158,550.9247,550.6573,550.7563,47589.0
2024-12-12 15:30:00,556.16,556.5,556.13,556.32,46496.0,550.7861,551.1228,550.7563,550.9445,46496.0
2024-12-12 15:40:00,556.32,556.55,556.14,556.27,51987.0,550.9445,551.1723,550.7662,550.895,51987.0
2024-12-12 15:50:00,556.29,556.51,555.62,555.63,179771.0,550.9148,551.1327,550.2513,550.2612,179771.0
2024-12-13 09:30:00,557.51,557.67,557.17,557.64,201813.0,552.123,552.2815,551.7863,552.2518,201813.0
2024-12-13 09:40:00,557.66,558.16,557.62,557.94,77642.0,552.2716,552.7667,552.2319,552.5489,77642.0
2024-12-13 09:50:00,557.93,558.03,557.21,557.26,73184.0,552.5389,552.638,551.8259,551.8754,73184.0
2024-12-13 10:00:00,557.32,557.32,556.3,556.74,66780.0,551.9348,551.9348,550.9247,551.3604,66780.0
2024-12-13 10:10:00,556.76,557.11,556.34,556.37,71308.0,551.3803,551.7269,550.9643,550.994,71308.0
2024-12-13 10:20:00,556.36,556.54,556.16,556.24,72769.0,550.9841,551.1624,550.7861,550.8653,72769.0
2024-12-13 10:30:00,556.24,556.48,556.04,556.06,55800.0,550.8653,551.103,550.6672,550.687,55800.0
2024-12-13 10:40:00,556.06,556.09,554.97,555.53,102001.0,550.687,550.7167,549.6076,550.1621,102001.0
2024-12-13 10:50:00,555.56,555.56,554.79,554.8,59264.0,550.1919,550.1919,549.4293,549.4392,59264.0
2024-12-13 11:00:00,554.76,554.9,554.5,554.78,52605.0,549.3996,549.5382,549.1421,549.4194,52605.0
2024-12-13 11:10:00,554.73,555.33,554.44,555.27,120611.0,549.3699,549.9641,549.0827,549.9047,120611.0
2024-12-13 11:20:00,555.25,555.31,554.81,554.98,59700.0,549.8848,549.9443,549.4491,549.6175,59700.0
2024-12-13 11:30:00,555.01,555.92,554.97,555.15,63515.0,549.6472,550.5484,549.6076,549.7858,63515.0
2024-12-13 11:40:00,555.11,555.66,554.98,555.07,41074.0,549.7462,550.2909,549.6175,549.7066,41074.0
2024-12-13 11:50:00,555.1,555.26,554.7,555.18,56487.0,549.7363,549.8947,549.3402,549.8155,56487.0
2024-12-13 12:00:00,555.06,555.12,554.9,554.95,19939.0,549.6967,549.7561,549.5382,549.5877,19939.0
2024-12-13 12:10:00,554.98,555.27,554.68,554.95,24148.0,549.6175,549.9047,549.3204,549.5877,24148.0
2024-12-13 12:20:00,554.96,555.08,554.49,554.6,20818.0,549.5976,549.7165,549.1322,549.2411,20818.0
2024-12-13 12:30:00,554.56,554.65,554.27,554.49,19329.0,549.2015,549.2906,548.9143,549.1322,19329.0
2024-12-13 12:40:00,554.31,554.62,554.27,554.53,75637.0,548.9539,549.2609,548.9143,549.1718,75637.0
2024-12-13 12:50:00,554.37,554.85,554.23,554.3,27326.0,549.0133,549.4887,548.8747,548.944,27326.0
2024-12-13 13:00:00,554.27,554.71,554.2,554.67,24899.0,548.9143,549.3501,548.845,549.3104,24899.0
2024-12-13 13:10:00,554.69,554.97,554.56,554.96,31336.0,549.3303,549.6076,549.2015,549.5976,31336.0
2024-12-13 13:20:00,554.92,555.36,554.73,555.26,36528.0,549.558,549.9938,549.3699,549.8947,36528.0
2024-12-13 13:30:00,555.26,555.46,555.01,555.4,24401.0,549.8947,550.0928,549.6472,550.0334,24401.0
2024-12-13 13:40:00,555.45,555.58,555.3,555.58,18423.0,550.0829,550.2117,549.9344,550.2117,18423.0
2024-12-13 13:50:00,555.58,555.58,555.25,555.41,24240.0,550.2117,550.2117,549.8848,550.0433,24240.0
2024-12-13 14:00:00,555.41,555.77,555.24,555.76,33361.0,550.0433,550.3998,549.8749,550.3899,33361.0
2024-12-13 14:10:00,555.76,555.76,555.41,555.6,21207.0,550.3899,550.3899,550.0433,550.2315,21207.0
2024-12-13 14:20:00,555.65,555.7,555.53,555.65,30827.0,550.281,550.3305,550.1621,550.281,30827.0
2024-12-13 14:30:00,555.7,555.88,555.59,555.71,27131.0,550.3305,550.5088,550.2216,550.3404,27131.0
2024-12-13 14:40:00,555.73,555.84,555.53,555.64,22181.0,550.3602,550.4691,550.1621,550.2711,22181.0
2024-12-13 14:50:00,555.65,555.73,555.45,555.58,36249.0,550.281,550.3602,550.0829,550.2117,36249.0
2024-12-13 15:00:00,555.59,555.76,555.5,555.58,43780.0,550.2216,550.3899,550.1324,550.2117,43780.0
2024-12-13 15:10:00,555.62,555.69,555.25,555.34,33986.0,550.2513,550.3206,549.8848,549.974,33986.0
2024-12-13 15:20:00,555.36,555.6,555.13,555.56,38799.0,549.9938,550.2315,549.766,550.1919,38799.0
2024-12-13 15:30:00,555.53,555.96,555.49,555.88,73611.0,550.1621,550.588,550.1225,550.5088,73611.0
2024-12-13 15:40:00,555.87,555.94,555.59,555.93,84248.0,550.4989,550.5682,550.2216,550.5583,84248.0
2024-12-13 15:50:00,555.93,555.93,555.42,555.56,242215.0,550.5583,550.5583,550.0532,550.1919,242215.0
2024-12-16 09:30:00,557.13,557.53,556.91,557.19,368645.0,551.7467,552.1428,551.5288,551.8061,368645.0
2024-12-16 09:40:00,557.17,557.42,556.78,557.14,126000.0,551.7863,552.0339,551.4001,551.7566,126000.0
2024-12-16 09:50:00,557.15,557.48,557.04,557.4,53561.0,551.7665,552.0933,551.6575,552.0141,53561.0
2024-12-16 10:00:00,557.44,557.77,557.39,557.5,75908.0,552.0537,552.3805,552.0042,552.1131,75908.0
2024-12-16 10:10:00,557.48,557.57,556.85,556.94,62115.0,552.0933,552.1824,551.4694,551.5585,62115.0
2024-12-16 10:20:00,556.94,557.6,556.41,557.58,122393.0,551.5585,552.2121,551.0336,552.1923,122393.0
2024-12-16 10:30:00,557.54,558.1,557.48,558.07,79661.0,552.1527,552.7073,552.0933,552.6776,79661.0
2024-12-16 10:40:00,558.06,558.07,557.78,557.89,85333.0,552.6677,552.6776,552.3904,552.4993,85333.0
2024-12-16 10:50:00,557.86,558.05,557.73,557.8,79184.0,552.4696,552.6578,552.3409,552.4102,79184.0
2024-12-16 11:00:00,557.81,558.02,557.71,557.94,49695.0,552.4201,552.6281,552.3211,552.5489,49695.0
2024-12-16 11:10:00,557.94,558.05,557.66,557.93,84702.0,552.5489,552.6578,552.2716,552.5389,84702.0
2024-12-16 11:20:00,557.94,558.02,557.79,557.81,103472.0,552.5489,552.6281,552.4003,552.4201,103472.0
2024-12-16 11:30:00,557.83,557.87,557.57,557.7,61188.0,552.4399,552.4795,552.1824,552.3112,61188.0
2024-12-16 11:40:00,557.74,557.86,557.53,557.79,44756.0,552.3508,552.4696,552.1428,552.4003,44756.0
2024-12-16 11:50:00,557.86,558.03,557.79,558.02,28367.0,552.4696,552.638,552.4003,552.6281,28367.0
2024-12-16 12:00:00,558.04,558.09,557.67,557.81,32033.0,552.6479,552.6974,552.2815,552.4201,32033.0
2024-12-16 12:10:00,557.85,558.06,557.83,558.01,32676.0,552.4597,552.6677,552.4399,552.6182,32676.0
2024-12-16 12:20:00,558.03,558.08,557.93,558.01,45956.0,552.638,552.6875,552.5389,552.6182,45956.0
2024-12-16 12:30:00,558.03,558.25,558.0,558.25,49631.0,552.638,552.8559,552.6083,552.8559,49631.0
2024-12-16 12:40:00,558.24,558.38,558.18,558.19,39670.0,552.846,552.9846,552.7865,552.7964,39670.0
2024-12-16 12:50:00,558.16,558.32,557.96,558.31,42051.0,552.7667,552.9252,552.5687,552.9153,42051.0
2024-12-16 13:00:00,558.29,558.45,558.23,558.42,33802.0,552.8955,553.0539,552.8361,553.0242,33802.0
2024-12-16 13:10:00,558.43,558.5,558.33,558.49,41489.0,553.0341,553.1034,552.9351,553.0935,41489.0
2024-12-16 13:20:00,558.48,558.76,558.48,558.73,30175.0,553.0836,553.3609,553.0836,553.3312,30175.0
2024-12-16 13:30:00,558.73,558.8,558.46,558.55,63280.0,553.3312,553.4005,553.0638,553.153,63280.0
2024-12-16 13:40:00,558.56,558.7,558.5,558.64,36678.0,553.1629,553.3015,553.1034,553.2421,36678.0
2024-12-16 13:50:00,558.65,558.72,558.59,558.65,34638.0,553.252,553.3213,553.1926,553.252,34638.0
2024-12-16 14:00:00,558.64,558.64,558.43,558.53,45098.0,553.2421,553.2421,553.0341,553.1332,45098.0
2024-12-16 14:10:00,558.52,558.69,558.45,558.61,66337.0,553.1232,553.2916,553.0539,553.2124,66337.0
2024-12-16 14:20:00,558.59,558.62,558.37,558.4,40576.0,553.1926,553.2223,552.9747,553.0044,40576.0
2024-12-16 14:30:00,558.41,558.62,558.35,558.61,43045.0,553.0143,553.2223,552.9549,553.2124,43045.0
2024-12-16 14:40:00,558.58,558.62,558.4,558.49,50626.0,553.1827,553.2223,553.0044,553.0935,50626.0
2024-12-16 14:50:00,558.49,558.67,558.45,558.56,79667.0,553.0935,553.2718,553.0539,553.1629,79667.0
2024-12-16 15:00:00,558.56,558.77,558.48,558.75,44383.0,553.1629,553.3708,553.0836,553.351,44383.0
2024-12-16 15:10:00,558.75,558.79,558.63,558.65,41067.0,553.351,553.3906,553.2322,553.252,41067.0
2024-12-16 15:20:00,558.65,558.73,558.5,558.64,89220.0,553.252,553.3312,553.1034,553.2421,89220.0
2024-12-16 15:30:00,558.62,558.62,558.28,558.33,72858.0,553.2223,553.2223,552.8856,552.9351,72858.0
2024-12-16 15:40:00,558.33,558.33,557.68,557.79,269298.0,552.9351,552.9351,552.2914,552.4003,269298.0
2024-12-16 15:50:00,557.79,557.96,557.2,557.85,752804.0,552.4003,552.5687,551.816,552.4597,752804.0
2024-12-17 09:30:00,555.47,555.55,554.99,555.34,283643.0,550.1027,550.1819,549.6274,549.974,283643.0
2024-12-17 09:40:00,555.34,555.96,555.11,555.84,61015.0,549.974,550.588,549.7462,550.4691,61015.0
2024-12-17 09:50:00,555.88,556.11,555.59,555.66,84581.0,550.5088,550.7365,550.2216,550.2909,84581.0
2024-12-17 10:00:00,555.69,555.69,555.1,555.13,65518.0,550.3206,550.3206,549.7363,549.766,65518.0
2024-12-17 10:10:00,555.13,555.15,554.61,554.78,90992.0,549.766,549.7858,549.251,549.4194,90992.0
2024-12-17 10:20:00,554.79,554.81,554.53,554.59,78940.0,549.4293,549.4491,549.1718,549.2312,78940.0
2024-12-17 10:30:00,554.55,554.93,554.54,554.93,64461.0,549.1916,549.5679,549.1817,549.5679,64461.0
2024-12-17 10:40:00,554.92,555.15,554.62,555.04,50752.0,549.558,549.7858,549.2609,549.6769,50752.0
2024-12-17 10:50:00,555.07,555.29,554.95,555.25,56501.0,549.7066,549.9245,549.5877,549.8848,56501.0
2024-12-17 11:00:00,555.25,556.26,555.19,556.26,131319.0,549.8848,550.8851,549.8254,550.8851,131319.0
2024-12-17 11:10:00,556.27,556.32,555.71,555.8,72298.0,550.895,550.9445,550.3404,550.4295,72298.0
2024-12-17 11:20:00,555.83,555.84,555.49,555.65,56955.0,550.4592,550.4691,550.1225,550.281,56955.0
2024-12-17 11:30:00,555.65,556.33,555.57,556.27,38168.0,550.281,550.9544,550.2018,550.895,38168.0
2024-12-17 11:40:00,556.26,556.33,556.14,556.26,62308.0,550.8851,550.9544,550.7662,550.8851,62308.0
2024-12-17 11:50:00,556.33,556.39,555.95,556.17,63998.0,550.9544,551.0138,550.5781,550.796,63998.0
2024-12-17 12:00:00,556.19,556.19,555.66,555.94,56624.0,550.8158,550.8158,550.2909,550.5682,56624.0
2024-12-17 12:10:00,555.91,555.93,555.65,555.67,53883.0,550.5385,550.5583,550.281,550.3008,53883.0
2024-12-17 12:20:00,555.64,555.89,555.55,555.8,28779.0,550.2711,550.5187,550.1819,550.4295,28779.0
2024-12-17 12:30:00,555.82,556.13,555.62,556.13,48618.0,550.4493,550.7563,550.2513,550.7563,48618.0
2024-12-17 12:40:00,556.12,556.21,556.0,556.0,42327.0,550.7464,550.8356,550.6276,550.6276,42327.0
2024-12-17 12:50:00,556.02,556.13,555.91,556.05,28509.0,550.6474,550.7563,550.5385,550.6771,28509.0
2024-12-17 13:00:00,556.05,556.05,555.72,555.9,43412.0,550.6771,550.6771,550.3503,550.5286,43412.0
2024-12-17 13:10:00,555.92,555.94,555.45,555.5,38241.0,550.5484,550.5682,550.0829,550.1324,38241.0
2024-12-17 13:20:00,555.46,555.69,555.31,555.51,41473.0,550.0928,550.3206,549.9443,550.1423,41473.0
2024-12-17 13:30:00,555.5,555.63,555.38,555.44,63963.0,550.1324,550.2612,550.0136,550.073,63963.0
2024-12-17 13:40:00,555.47,555.72,555.41,555.41,41436.0,550.1027,550.3503,550.0433,550.0433,41436.0
2024-12-17 13:50:00,555.45,555.67,555.45,555.54,37042.0,550.0829,550.3008,550.0829,550.172,37042.0
2024-12-17 14:00:00,555.53,555.59,555.23,555.33,41549.0,550.1621,550.2216,549.865,549.9641,41549.0
2024-12-17 14:10:00,555.31,555.41,555.2,555.22,55463.0,549.9443,550.0433,549.8353,549.8551,55463.0
2024-12-17 14:20:00,555.2,555.2,554.95,555.02,71739.0,549.8353,549.8353,549.5877,549.6571,71739.0
2024-12-17 14:30:00,555.02,555.02,554.69,554.76,49022.0,549.6571,549.6571,549.3303,549.3996,49022.0
2024-12-17 14:40:00,554.76,555.07,554.63,554.73,53924.0,549.3996,549.7066,549.2708,549.3699,53924.0
2024-12-17 14:50:00,554.72,554.91,554.63,554.78,42170.0,549.36,549.5481,549.2708,549.4194,42170.0
2024-12-17 15:00:00,554.74,554.77,554.55,554.75,61687.0,549.3798,549.4095,549.1916,549.3897,61687.0
2024-12-17 15:10:00,554.75,554.84,554.53,554.54,52880.0,549.3897,549.4788,549.1718,549.1817,52880.0
2024-12-17 15:20:00,554.53,554.53,554.29,554.46,60816.0,549.1718,549.1718,548.9341,549.1025,60816.0
2024-12-17 15:30:00,554.47,554.99,554.36,554.94,43102.0,549.1124,549.6274,549.0034,549.5778,43102.0
2024-12-17 15:40:00,554.94,555.53,554.94,555.17,88242.0,549.5778,550.1621,549.5778,549.8056,88242.0
2024-12-17 15:50:00,555.18,555.97,555.18,555.47,287231.0,549.8155,550.5979,549.8155,550.1027,287231.0
2024-12-18 09:30:00,555.3,555.44,554.83,555.09,361442.0,549.9344,550.073,549.4689,549.7264,361442.0
2024-12-18 09:40:00,555.11,555.4,554.95,555.39,84335.0,549.7462,550.0334,549.5877,550.0235,84335.0
2024-12-18 09:50:00,555.38,555.9,555.25,555.85,83370.0,550.0136,550.5286,549.8848,550.479,83370.0
2024-12-18 10:00:00,555.84,556.27,555.8,556.0,56754.0,550.4691,550.895,550.4295,550.6276,56754.0
2024-12-18 10:10:00,556.02,556.38,555.96,556.35,38018.0,550.6474,551.0039,550.588,550.9742,38018.0
2024-12-18 10:20:00,556.41,556.61,556.32,556.58,72289.0,551.0336,551.2317,550.9445,551.202,72289.0
2024-12-18 10:30:00,556.58,557.12,556.55,557.07,75447.0,551.202,551.7368,551.1723,551.6873,75447.0
2024-12-18 10:40:00,557.09,557.53,556.98,557.46,71946.0,551.7071,552.1428,551.5981,552.0735,71946.0
2024-12-18 10:50:00,557.46,557.52,557.12,557.12,36838.0,552.0735,552.1329,551.7368,551.7368,36838.0
2024-12-18 11:00:00,557.14,557.4,557.0,557.01,45423.0,551.7566,552.0141,551.6179,551.6278,45423.0
2024-12-18 11:10:00,557.0,557.05,556.0,556.08,38223.0,551.6179,551.6675,550.6276,550.7068,38223.0
2024-12-18 11:20:00,556.09,556.84,555.9,556.81,59225.0,550.7167,551.4595,550.5286,551.4298,59225.0
2024-12-18 11:30:00,556.82,557.0,556.61,556.92,61047.0,551.4397,551.6179,551.2317,551.5387,61047.0
2024-12-18 11:40:00,556.94,557.1,556.8,557.02,38496.0,551.5585,551.717,551.4199,551.6377,38496.0
2024-12-18 11:50:00,556.98,557.26,556.88,556.95,30264.0,551.5981,551.8754,551.4991,551.5684,30264.0
2024-12-18 12:00:00,556.92,556.94,556.72,556.86,34744.0,551.5387,551.5585,551.3406,551.4793,34744.0
2024-12-18 12:10:00,556.86,557.33,556.71,557.32,29208.0,551.4793,551.9447,551.3307,551.9348,29208.0
2024-12-18 12:20:00,557.37,557.42,556.84,556.87,30206.0,551.9844,552.0339,551.4595,551.4892,30206.0
2024-12-18 12:30:00,556.86,557.08,556.5,556.66,37172.0,551.4793,551.6972,551.1228,551.2812,37172.0
2024-12-18 12:40:00,556.64,556.8,556.45,556.72,51820.0,551.2614,551.4199,551.0733,551.3406,51820.0
2024-12-18 12:50:00,556.71,556.8,556.56,556.76,94572.0,551.3307,551.4199,551.1822,551.3803,94572.0
2024-12-18 13:00:00,556.74,556.79,556.49,556.7,34938.0,551.3604,551.41,551.1129,551.3208,34938.0
2024-12-18 13:10:00,556.67,556.71,556.44,556.61,34370.0,551.2911,551.3307,551.0633,551.2317,34370.0
2024-12-18 13:20:00,556.66,556.79,556.42,556.42,21759.0,551.2812,551.41,551.0435,551.0435,21759.0
2024-12-18 13:30:00,556.41,556.84,556.41,556.54,41365.0,551.0336,551.4595,551.0336,551.1624,41365.0
2024-12-18 13:40:00,556.58,556.79,556.39,556.66,51863.0,551.202,551.41,551.0138,551.2812,51863.0
2024-12-18 13:50:00,556.68,556.86,556.58,556.74,46975.0,551.301,551.4793,551.202,551.3604,46975.0
2024-12-18 14:00:00,556.49,556.69,552.5,552.71,186100.0,551.1129,551.3109,547.1614,547.3694,186100.0
2024-12-18 14:10:00,552.83,552.9,551.7,552.01,135440.0,547.4882,547.5576,546.3691,546.6762,135440.0
2024-12-18 14:20:00,552.11,553.16,551.71,551.71,86353.0,546.7752,547.815,546.3791,546.3791,86353.0
2024-12-18 14:30:00,551.76,552.77,550.98,551.5,120504.0,546.4286,547.4288,545.6561,546.1711,120504.0
2024-12-18 14:40:00,551.53,552.19,549.5,550.47,162294.0,546.2008,546.8544,544.1904,545.151,162294.0
2024-12-18 14:50:00,550.46,550.64,548.01,548.25,133009.0,545.1411,545.3194,542.7148,542.9525,133009.0
2024-12-18 15:00:00,548.33,548.76,546.92,547.78,209510.0,543.0317,543.4576,541.6353,542.487,209510.0
2024-12-18 15:10:00,547.75,547.87,546.12,546.36,122142.0,542.4573,542.5762,540.8431,541.0807,122142.0
2024-12-18 15:20:00,546.4,547.77,545.11,545.2,177349.0,541.1204,542.4771,539.8428,539.932,177349.0
2024-12-18 15:30:00,545.38,545.99,541.81,541.9,284906.0,540.1102,540.7143,536.5747,536.6638,284906.0
2024-12-18 15:40:00,541.87,542.43,539.01,542.16,476685.0,536.6341,537.1887,533.8018,536.9213,476685.0
2024-12-18 15:50:00,542.16,542.99,538.53,538.97,515363.0,536.9213,537.7433,533.3264,533.7622,515363.0
2024-12-19 09:30:00,543.69,545.1,543.02,544.06,765659.0,538.4365,539.8329,537.773,538.803,765659.0
2024-12-19 09:40:00,544.11,544.79,543.04,543.19,250420.0,538.8525,539.5259,537.7928,537.9414,250420.0
2024-12-19 09:50:00,543.22,543.33,542.26,542.88,185340.0,537.9711,538.08,537.0204,537.6344,185340.0
2024-12-19 10:00:00,542.85,543.17,541.22,541.93,212066.0,537.6047,537.9216,535.9904,536.6936,212066.0
2024-12-19 10:10:00,541.82,543.24,541.69,542.88,108824.0,536.5846,537.9909,536.4559,537.6344,108824.0
2024-12-19 10:20:00,542.82,543.01,541.2,541.3,120719.0,537.575,537.7631,535.9706,536.0696,120719.0
2024-12-19 10:30:00,541.18,541.74,540.38,541.07,155206.0,535.9508,536.5054,535.1585,535.8419,155206.0
2024-12-19 10:40:00,541.0,542.26,540.71,542.23,84520.0,535.7725,537.0204,535.4853,536.9907,84520.0
2024-12-19 10:50:00,542.36,542.7,541.18,542.2,96781.0,537.1194,537.4561,535.9508,536.9609,96781.0
2024-12-19 11:00:00,542.11,542.13,540.4,540.62,104802.0,536.8718,536.8916,535.1783,535.3962,104802.0
2024-12-19 11:10:00,540.63,541.47,540.46,541.37,54760.0,535.4061,536.238,535.2378,536.139,54760.0
2024-12-19 11:20:00,541.33,543.27,541.25,543.15,66851.0,536.0993,538.0206,536.0201,537.9018,66851.0
2024-12-19 11:30:00,543.07,543.69,542.4,543.44,65281.0,537.8225,538.4365,537.159,538.189,65281.0
2024-12-19 11:40:00,543.41,543.5,542.61,543.07,51100.0,538.1593,538.2484,537.367,537.8225,51100.0
2024-12-19 11:50:00,543.08,543.08,542.0,542.27,92837.0,537.8324,537.8324,536.7629,537.0303,92837.0
2024-12-19 12:00:00,542.28,542.52,541.96,542.21,132996.0,537.0402,537.2779,536.7233,536.9708,132996.0
2024-12-19 12:10:00,542.21,542.23,541.66,541.69,117471.0,536.9708,536.9907,536.4262,536.4559,117471.0
2024-12-19 12:20:00,541.71,541.83,540.43,540.59,81038.0,536.4757,536.5945,535.208,535.3665,81038.0
2024-12-19 12:30:00,540.63,541.07,540.1,541.02,80480.0,535.4061,535.8419,534.8812,535.7923,80480.0
2024-12-19 12:40:00,541.0,541.3,540.55,540.55,58771.0,535.7725,536.0696,535.3269,535.3269,58771.0
2024-12-19 12:50:00,540.55,541.6,540.12,541.49,107483.0,535.3269,536.3667,534.901,536.2578,107483.0
2024-12-19 13:00:00,541.44,541.44,539.93,541.17,112871.0,536.2083,536.2083,534.7129,535.9409,112871.0
2024-12-19 13:10:00,541.04,541.58,541.04,541.31,63006.0,535.8122,536.3469,535.8122,536.0795,63006.0
2024-12-19 13:20:00,541.32,542.16,540.96,542.06,40355.0,536.0894,536.9213,535.7329,536.8223,40355.0
2024-12-19 13:30:00,542.02,542.4,541.73,542.24,68126.0,536.7827,537.159,536.4955,537.0006,68126.0
2024-12-19 13:40:00,542.18,542.69,542.08,542.52,60764.0,536.9411,537.4462,536.8421,537.2779,60764.0
2024-12-19 13:50:00,542.5,543.56,542.22,543.56,105606.0,537.258,538.3078,536.9807,538.3078,105606.0
2024-12-19 14:00:00,543.52,543.55,542.19,542.19,53669.0,538.2682,538.2979,536.951,536.951,53669.0
2024-12-19 14:10:00,542.24,542.26,541.65,541.85,50307.0,537.0006,537.0204,536.4163,536.6143,50307.0
2024-12-19 14:20:00,541.79,542.11,541.33,541.65,72407.0,536.5549,536.8718,536.0993,536.4163,72407.0
2024-12-19 14:30:00,541.72,541.74,541.13,541.26,54722.0,536.4856,536.5054,535.9013,536.03,54722.0
2024-12-19 14:40:00,541.28,541.4,540.95,541.14,67035.0,536.0498,536.1687,535.723,535.9112,67035.0
2024-12-19 14:50:00,541.11,541.62,540.6,540.6,59436.0,535.8815,536.3865,535.3764,535.3764,59436.0
2024-12-19 15:00:00,540.62,540.93,540.36,540.6,136645.0,535.3962,535.7032,535.1387,535.3764,136645.0
2024-12-19 15:10:00,540.54,541.24,540.05,541.21,53650.0,535.317,536.0102,534.8317,535.9805,53650.0
2024-12-19 15:20:00,541.21,541.86,541.0,541.19,286266.0,535.9805,536.6242,535.7725,535.9607,286266.0
2024-12-19 15:30:00,541.26,541.41,539.31,541.09,202573.0,536.03,536.1786,534.0989,535.8617,202573.0
2024-12-19 15:40:00,541.05,541.67,540.31,540.38,199477.0,535.8221,536.4361,535.0892,535.1585,199477.0
2024-12-19 15:50:00,540.34,540.35,538.65,538.85,810323.0,535.1189,535.1288,533.4452,533.6433,810323.0
2024-12-20 09:30:00,536.61,538.81,536.04,538.77,527924.0,531.425,533.6037,530.8605,533.5641,527924.0
2024-12-20 09:40:00,538.69,538.69,536.24,536.54,100125.0,533.4849,533.4849,531.0585,531.3556,100125.0
2024-12-20 09:50:00,536.63,537.57,535.85,536.91,139148.0,531.4448,532.3757,530.6723,531.7221,139148.0
2024-12-20 10:00:00,536.99,538.62,536.99,537.52,137225.0,531.8013,533.4155,531.8013,532.3262,137225.0
2024-12-20 10:10:00,537.45,539.33,537.1,539.25,113691.0,532.2568,534.1187,531.9102,534.0394,113691.0
2024-12-20 10:20:00,539.12,541.52,539.06,541.43,76011.0,533.9107,536.2875,533.8513,536.1984,76011.0
2024-12-20 10:30:00,541.38,543.16,541.38,542.53,151021.0,536.1489,537.9117,536.1489,537.2878,151021.0
2024-12-20 10:40:00,542.51,542.92,542.16,542.57,126320.0,537.2679,537.674,536.9213,537.3274,126320.0
2024-12-20 10:50:00,542.59,543.5,542.59,542.59,110770.0,537.3472,538.2484,537.3472,537.3472,110770.0
2024-12-20 11:00:00,542.64,544.92,542.44,544.65,85353.0,537.3967,539.6547,537.1986,539.3873,85353.0
2024-12-20 11:10:00,544.54,546.05,544.54,545.72,67112.0,539.2783,540.7737,539.2783,540.4469,67112.0
2024-12-20 11:20:00,545.69,546.33,545.55,546.33,108844.0,540.4172,541.051,540.2786,541.051,108844.0
2024-12-20 11:30:00,546.33,548.16,546.28,548.16,148137.0,541.051,542.8634,541.0015,542.8634,148137.0
2024-12-20 11:40:00,548.15,548.7,547.76,548.02,117900.0,542.8535,543.3981,542.4672,542.7247,117900.0
2024-12-20 11:50:00,548.04,548.53,547.17,548.28,89469.0,542.7445,543.2298,541.8829,542.9822,89469.0
2024-12-20 12:00:00,548.27,548.55,547.81,548.52,67253.0,542.9723,543.2496,542.5167,543.2199,67253.0
2024-12-20 12:10:00,548.54,548.94,548.46,548.69,64700.0,543.2397,543.6358,543.1605,543.3882,64700.0
2024-12-20 12:20:00,548.7,549.54,548.41,549.37,80679.0,543.3981,544.23,543.1109,544.0617,80679.0
2024-12-20 12:30:00,549.39,549.39,547.77,548.81,99832.0,544.0815,544.0815,542.4771,543.5071,99832.0
2024-12-20 12:40:00,548.83,548.9,548.15,548.84,58819.0,543.5269,543.5962,542.8535,543.5368,58819.0
2024-12-20 12:50:00,548.85,549.1,548.35,548.35,43976.0,543.5467,543.7943,543.0515,543.0515,43976.0
2024-12-20 13:00:00,548.38,548.44,547.62,547.67,74638.0,543.0812,543.1406,542.3286,542.3781,74638.0
2024-12-20 13:10:00,547.71,547.76,546.75,547.23,71145.0,542.4177,542.4672,541.467,541.9423,71145.0
2024-12-20 13:20:00,547.29,547.29,546.2,546.23,65106.0,542.0018,542.0018,540.9223,540.952,65106.0
2024-12-20 13:30:00,546.2,546.88,546.16,546.39,72377.0,540.9223,541.5957,540.8827,541.1105,72377.0
2024-12-20 13:40:00,546.4,546.57,546.08,546.15,97676.0,541.1204,541.2887,540.8035,540.8728,97676.0
2024-12-20 13:50:00,546.14,547.31,545.96,546.12,95967.0,540.8629,542.0216,540.6846,540.8431,95967.0
2024-12-20 14:00:00,546.07,546.27,545.68,546.18,69719.0,540.7935,540.9916,540.4073,540.9025,69719.0
2024-12-20 14:10:00,546.23,546.51,545.91,546.43,64939.0,540.952,541.2293,540.6351,541.1501,64939.0
2024-12-20 14:20:00,546.4,547.25,546.2,547.2,86801.0,541.1204,541.9621,540.9223,541.9126,86801.0
2024-12-20 14:30:00,547.2,547.81,547.18,547.36,113747.0,541.9126,542.5167,541.8928,542.0711,113747.0
2024-12-20 14:40:00,547.37,547.43,546.72,546.75,70063.0,542.081,542.1404,541.4373,541.467,70063.0
2024-12-20 14:50:00,546.8,546.95,546.25,546.51,77376.0,541.5165,541.665,540.9718,541.2293,77376.0
2024-12-20 15:00:00,546.6,546.85,546.38,546.42,64287.0,541.3184,541.566,541.1006,541.1402,64287.0
2024-12-20 15:10:00,546.39,546.6,546.17,546.24,56766.0,541.1105,541.3184,540.8926,540.9619,56766.0
2024-12-20 15:20:00,546.2,546.35,545.67,545.85,82624.0,540.9223,541.0708,540.3974,540.5757,82624.0
2024-12-20 15:30:00,545.87,546.12,544.18,545.74,118801.0,540.5955,540.8431,538.9218,540.4667,118801.0
2024-12-20 15:40:00,545.72,546.4,545.18,545.71,116690.0,540.4469,541.1204,539.9121,540.437,116690.0
2024-12-20 15:50:00,545.72,545.72,543.74,545.0,394259.0,540.4469,540.4469,538.4861,539.7339,394259.0
2024-12-23 09:30:00,543.31,544.11,543.07,543.59,355581.0,539.7697,540.5645,539.5313,540.0479,355581.0
2024-12-23 09:40:00,543.64,543.81,542.05,542.24,246227.0,540.0976,540.2665,538.5179,538.7067,246227.0
2024-12-23 09:50:00,542.02,543.19,541.72,542.81,131163.0,538.4881,539.6505,538.1901,539.273,131163.0
2024-12-23 10:00:00,542.8,542.97,540.85,541.01,139006.0,539.263,539.4319,537.3257,537.4847,139006.0
2024-12-23 10:10:00,540.87,542.47,540.32,541.59,169186.0,537.3456,538.9352,536.7992,538.0609,169186.0
2024-12-23 10:20:00,541.54,542.44,541.33,541.87,74704.0,538.0112,538.9054,537.8026,538.3391,74704.0
2024-12-23 10:30:00,541.93,542.62,541.57,542.55,66828.0,538.3987,539.0842,538.041,539.0147,66828.0
2024-12-23 10:40:00,542.44,542.51,541.42,541.57,57661.0,538.9054,538.9749,537.892,538.041,57661.0
2024-12-23 10:50:00,541.56,542.3,541.28,541.62,57378.0,538.0311,538.7663,537.7529,538.0907,57378.0
2024-12-23 11:00:00,541.57,542.62,541.54,542.53,185698.0,538.041,539.0842,538.0112,538.9948,185698.0
2024-12-23 11:10:00,542.56,542.97,542.26,542.97,58371.0,539.0246,539.4319,538.7266,539.4319,58371.0
2024-12-23 11:20:00,542.96,543.2,542.74,543.08,65778.0,539.422,539.6604,539.2034,539.5412,65778.0
2024-12-23 11:30:00,543.11,543.2,542.69,543.04,153195.0,539.571,539.6604,539.1538,539.5015,153195.0
2024-12-23 11:40:00,542.95,544.49,542.94,544.11,146213.0,539.4121,540.942,539.4021,540.5645,146213.0
2024-12-23 11:50:00,544.13,544.84,544.11,544.8,65152.0,540.5844,541.2897,540.5645,541.25,65152.0
2024-12-23 12:00:00,544.77,545.35,544.37,544.58,67258.0,541.2202,541.7964,540.8228,541.0314,67258.0
2024-12-23 12:10:00,544.59,544.83,543.71,544.17,62680.0,541.0414,541.2798,540.1671,540.6241,62680.0
2024-12-23 12:20:00,544.22,544.73,544.13,544.44,65632.0,540.6738,541.1805,540.5844,540.8923,65632.0
2024-12-23 12:30:00,544.45,544.81,544.05,544.73,48269.0,540.9023,541.2599,540.5049,541.1805,48269.0
2024-12-23 12:40:00,544.73,545.12,544.44,545.09,177759.0,541.1805,541.5679,540.8923,541.5381,177759.0
2024-12-23 12:50:00,545.11,545.18,544.83,544.87,40401.0,541.558,541.6275,541.2798,541.3195,40401.0
2024-12-23 13:00:00,544.88,545.58,544.71,545.37,75546.0,541.3295,542.0249,541.1606,541.8163,75546.0
2024-12-23 13:10:00,545.31,545.59,544.98,545.3,58581.0,541.7567,542.0349,541.4288,541.7467,58581.0
2024-12-23 13:20:00,545.3,545.62,544.99,545.51,56669.0,541.7467,542.0647,541.4388,541.9554,56669.0
2024-12-23 13:30:00,545.59,546.09,545.51,546.06,51484.0,542.0349,542.5316,541.9554,542.5018,51484.0
2024-12-23 13:40:00,546.06,546.09,545.55,545.69,74110.0,542.5018,542.5316,541.9951,542.1342,74110.0
2024-12-23 13:50:00,545.69,546.08,545.66,545.86,33589.0,542.1342,542.5217,542.1044,542.3031,33589.0
2024-12-23 14:00:00,545.84,546.15,545.84,546.11,45822.0,542.2832,542.5912,542.2832,542.5515,45822.0
2024-12-23 14:10:00,546.11,546.44,545.97,546.22,253090.0,542.5515,542.8793,542.4124,542.6607,253090.0
2024-12-23 14:20:00,546.22,546.31,545.87,546.06,51407.0,542.6607,542.7502,542.313,542.5018,51407.0
2024-12-23 14:30:00,546.13,546.19,545.42,545.45,46007.0,542.5713,542.6309,541.866,541.8958,46007.0
2024-12-23 14:40:00,545.42,545.83,545.42,545.51,71093.0,541.866,542.2733,541.866,541.9554,71093.0
2024-12-23 14:50:00,545.45,545.65,545.2,545.23,81306.0,541.8958,542.0945,541.6474,541.6772,81306.0
2024-12-23 15:00:00,545.19,545.37,544.76,544.86,65423.0,541.6375,541.8163,541.2103,541.3096,65423.0
2024-12-23 15:10:00,544.94,545.42,544.53,544.75,75384.0,541.3891,541.866,540.9818,541.2003,75384.0
2024-12-23 15:20:00,544.78,545.61,544.74,545.54,60592.0,541.2301,542.0547,541.1904,541.9852,60592.0
2024-12-23 15:30:00,545.54,546.27,545.48,545.91,110018.0,541.9852,542.7104,541.9256,542.3528,110018.0
2024-12-23 15:40:00,545.93,546.8,545.87,546.55,102360.0,542.3726,543.237,542.313,542.9886,102360.0
2024-12-23 15:50:00,546.59,547.36,546.59,546.92,298988.0,543.0283,543.7933,543.0283,543.3562,298988.0
2024-12-24 09:30:00,548.06,548.58,547.54,548.38,402860.0,544.4888,545.0054,543.9721,544.8067,402860.0
2024-12-24 09:40:00,548.36,548.97,548.33,548.83,110095.0,544.7868,545.3928,544.757,545.2537,110095.0
2024-12-24 09:50:00,548.76,549.18,548.53,549.12,86168.0,545.1842,545.6015,544.9557,545.5419,86168.0
2024-12-24 10:00:00,549.25,549.97,549.13,549.37,89022.0,545.671,546.3863,545.5518,545.7902,89022.0
2024-12-24 10:10:00,549.44,550.15,549.43,550.0,117647.0,545.8598,546.5651,545.8498,546.4161,117647.0
2024-12-24 10:20:00,549.99,550.17,549.68,550.03,116507.0,546.4062,546.585,546.0982,546.4459,116507.0
2024-12-24 10:30:00,550.06,550.69,550.01,550.56,94408.0,546.4757,547.1016,546.4261,546.9725,94408.0
2024-12-24 10:40:00,550.54,551.08,550.54,551.07,68192.0,546.9526,547.4891,546.9526,547.4791,68192.0
2024-12-24 10:50:00,551.0,551.02,550.47,550.95,85342.0,547.4096,547.4295,546.8831,547.3599,85342.0
2024-12-24 11:00:00,550.93,551.08,550.64,550.9,53145.0,547.3401,547.4891,547.0519,547.3103,53145.0
2024-12-24 11:10:00,550.88,551.0,550.62,550.88,90141.0,547.2904,547.4096,547.0321,547.2904,90141.0
2024-12-24 11:20:00,550.88,551.09,550.78,551.01,107602.0,547.2904,547.499,547.191,547.4195,107602.0
2024-12-24 11:30:00,551.01,551.28,550.88,551.22,141765.0,547.4195,547.6878,547.2904,547.6282,141765.0
2024-12-24 11:40:00,551.26,551.55,551.23,551.48,82550.0,547.6679,547.956,547.6381,547.8865,82550.0
2024-12-24 11:50:00,551.47,551.53,550.64,550.81,137243.0,547.8765,547.9361,547.0519,547.2208,137243.0
2024-12-24 12:00:00,550.75,551.39,550.69,551.37,69914.0,547.1612,547.7971,547.1016,547.7772,69914.0
2024-12-24 12:10:00,551.39,551.65,551.32,551.65,111443.0,547.7971,548.0554,547.7275,548.0554,111443.0
2024-12-24 12:20:00,551.63,552.0,551.57,551.87,75419.0,548.0355,548.4031,547.9759,548.2739,75419.0
2024-12-24 12:30:00,551.81,551.85,550.95,551.67,86545.0,548.2143,548.2541,547.3599,548.0752,86545.0
2024-12-24 12:40:00,551.64,551.98,551.32,551.73,92175.0,548.0454,548.3832,547.7275,548.1348,92175.0
2024-12-24 12:50:00,551.72,552.9,551.72,552.86,140577.0,548.1249,549.2972,548.1249,549.2575,140577.0
2024-12-26 09:30:00,551.2,551.92,551.18,551.63,388604.0,547.6083,548.3236,547.5884,548.0355,388604.0
2024-12-26 09:40:00,551.61,551.82,551.38,551.45,74016.0,548.0156,548.2243,547.7871,547.8567,74016.0
2024-12-26 09:50:00,551.48,551.74,549.92,551.57,91008.0,547.8865,548.1448,546.3366,547.9759,91008.0
2024-12-26 10:00:00,551.63,552.04,551.22,551.23,362586.0,548.0355,548.4428,547.6282,547.6381,362586.0
2024-12-26 10:10:00,551.26,551.56,551.13,551.22,83895.0,547.6679,547.966,547.5388,547.6282,83895.0
2024-12-26 10:20:00,551.19,551.95,551.16,551.92,54223.0,547.5984,548.3534,547.5686,548.3236,54223.0
2024-12-26 10:30:00,551.94,552.11,551.88,551.93,35111.0,548.3435,548.5124,548.2839,548.3335,35111.0
2024-12-26 10:40:00,551.95,552.1,551.5,552.1,43345.0,548.3534,548.5024,547.9063,548.5024,43345.0
2024-12-26 10:50:00,552.06,552.51,552.02,552.51,50282.0,548.4627,548.9098,548.423,548.9098,50282.0
2024-12-26 11:00:00,552.51,552.6,552.23,552.55,60581.0,548.9098,548.9992,548.6316,548.9495,60581.0
2024-12-26 11:10:00,552.54,552.85,552.53,552.85,30140.0,548.9396,549.2475,548.9296,549.2475,30140.0
2024-12-26 11:20:00,552.8,552.86,552.21,552.47,45328.0,549.1979,549.2575,548.6117,548.87,45328.0
2024-12-26 11:30:00,552.49,552.86,552.49,552.85,22725.0,548.8899,549.2575,548.8899,549.2475,22725.0
2024-12-26 11:40:00,552.8,553.38,552.8,553.38,41650.0,549.1979,549.7741,549.1979,549.7741,41650.0
2024-12-26 11:50:00,553.38,553.42,553.09,553.35,30345.0,549.7741,549.8138,549.486,549.7443,30345.0
2024-12-26 12:00:00,553.37,553.48,553.29,553.39,47406.0,549.7642,549.8734,549.6847,549.784,47406.0
2024-12-26 12:10:00,553.41,553.97,553.39,553.88,42638.0,549.8039,550.3602,549.784,550.2708,42638.0
2024-12-26 12:20:00,553.85,553.86,553.1,553.12,48857.0,550.241,550.251,549.4959,549.5158,48857.0
2024-12-26 12:30:00,553.12,553.56,552.99,553.17,524795.0,549.5158,549.9529,549.3866,549.5655,524795.0
2024-12-26 12:40:00,553.17,553.25,552.02,552.5,42208.0,549.5655,549.6449,548.423,548.8998,42208.0
2024-12-26 12:50:00,552.54,552.94,552.17,552.57,37637.0,548.9396,549.337,548.572,548.9694,37637.0
2024-12-26 13:00:00,552.6,553.17,552.55,553.17,37365.0,548.9992,549.5655,548.9495,549.5655,37365.0
2024-12-26 13:10:00,553.14,553.35,552.63,553.32,34759.0,549.5357,549.7443,549.029,549.7145,34759.0
2024-12-26 13:20:00,553.26,553.35,552.93,553.25,37366.0,549.6549,549.7443,549.327,549.6449,37366.0
2024-12-26 13:30:00,553.17,553.31,552.63,552.93,35503.0,549.5655,549.7045,549.029,549.327,35503.0
2024-12-26 13:40:00,552.89,553.05,552.43,552.97,33573.0,549.2873,549.4462,548.8303,549.3668,33573.0
2024-12-26 13:50:00,553.0,553.15,552.72,552.9,75985.0,549.3966,549.5456,549.1184,549.2972,75985.0
2024-12-26 14:00:00,552.84,552.85,552.35,552.51,27340.0,549.2376,549.2475,548.7508,548.9098,27340.0
2024-12-26 14:10:00,552.53,552.75,552.3,552.43,241460.0,548.9296,549.1482,548.7011,548.8303,241460.0
2024-12-26 14:20:00,552.44,552.7,552.44,552.53,26512.0,548.8402,549.0985,548.8402,548.9296,26512.0
2024-12-26 14:30:00,552.59,552.8,552.47,552.8,52245.0,548.9892,549.1979,548.87,549.1979,52245.0
2024-12-26 14:40:00,552.79,553.23,552.79,553.04,19183.0,549.1879,549.6251,549.1879,549.4363,19183.0
2024-12-26 14:50:00,553.04,553.34,553.04,553.31,41888.0,549.4363,549.7344,549.4363,549.7045,41888.0
2024-12-26 15:00:00,553.29,553.61,553.23,553.53,45658.0,549.6847,550.0026,549.6251,549.9231,45658.0
2024-12-26 15:10:00,553.52,553.52,553.02,553.23,42087.0,549.9132,549.9132,549.4164,549.6251,42087.0
2024-12-26 15:20:00,553.29,553.47,553.19,553.36,42262.0,549.6847,549.8635,549.5853,549.7542,42262.0
2024-12-26 15:30:00,553.32,553.42,553.09,553.33,35211.0,549.7145,549.8138,549.486,549.7244,35211.0
2024-12-26 15:40:00,553.3,553.54,553.22,553.36,75556.0,549.6946,549.9331,549.6151,549.7542,75556.0
2024-12-26 15:50:00,553.37,553.54,552.67,552.79,124165.0,549.7642,549.9331,549.0687,549.1879,124165.0
2024-12-27 09:30:00,549.37,549.62,548.43,548.61,294301.0,545.7902,546.0386,544.8563,545.0352,294301.0
2024-12-27 09:40:00,548.55,549.47,548.4,549.38,112702.0,544.9756,545.8896,544.8265,545.8002,112702.0
2024-12-27 09:50:00,549.37,549.44,548.64,548.65,55157.0,545.7902,545.8598,545.065,545.0749,55157.0
2024-12-27 10:00:00,548.77,548.93,546.42,547.15,214477.0,545.1941,545.3531,542.8594,543.5847,214477.0
2024-12-27 10:10:00,547.13,547.13,545.08,545.29,170553.0,543.5648,543.5648,541.5282,541.7368,170553.0
2024-12-27 10:20:00,545.26,546.66,545.1,545.53,137570.0,541.707,543.0979,541.548,541.9752,137570.0
2024-12-27 10:30:00,545.3,545.48,544.56,545.34,129116.0,541.7467,541.9256,541.0116,541.7865,129116.0
2024-12-27 10:40:00,545.26,546.57,545.1,546.41,113586.0,541.707,543.0085,541.548,542.8495,113586.0
2024-12-27 10:50:00,546.37,546.7,545.97,546.13,90251.0,542.8098,543.1376,542.4124,542.5713,90251.0
2024-12-27 11:00:00,546.05,546.13,544.92,545.16,103599.0,542.4919,542.5713,541.3692,541.6077,103599.0
2024-12-27 11:10:00,545.25,545.51,544.78,544.96,66618.0,541.6971,541.9554,541.2301,541.409,66618.0
2024-12-27 11:20:00,544.98,546.7,544.92,546.7,80052.0,541.4288,543.1376,541.3692,543.1376,80052.0
2024-12-27 11:30:00,546.65,546.81,546.18,546.5,107076.0,543.0879,543.2469,542.621,542.9389,107076.0
2024-12-27 11:40:00,546.49,546.56,545.14,545.18,96897.0,542.929,542.9985,541.5878,541.6275,96897.0
2024-12-27 11:50:00,545.21,545.23,543.96,544.34,81429.0,541.6573,541.6772,540.4155,540.793,81429.0
2024-12-27 12:00:00,544.34,544.64,543.45,543.94,84252.0,540.793,541.091,539.9088,540.3956,84252.0
2024-12-27 12:10:00,543.94,544.17,543.45,543.57,98181.0,540.3956,540.6241,539.9088,540.028,98181.0
2024-12-27 12:20:00,543.56,544.32,543.23,543.91,99518.0,540.0181,540.7731,539.6902,540.3658,99518.0
2024-12-27 12:30:00,543.92,544.69,543.2,543.44,104039.0,540.3757,541.1407,539.6604,539.8989,104039.0
2024-12-27 12:40:00,543.47,544.0,543.44,543.64,69150.0,539.9287,540.4552,539.8989,540.0976,69150.0
2024-12-27 12:50:00,543.7,544.55,543.67,544.46,66107.0,540.1572,541.0016,540.1274,540.9122,66107.0
2024-12-27 13:00:00,544.42,545.15,544.2,544.57,97530.0,540.8725,541.5977,540.6539,541.0215,97530.0
2024-12-27 13:10:00,544.45,545.08,544.43,544.86,62046.0,540.9023,541.5282,540.8824,541.3096,62046.0
2024-12-27 13:20:00,544.87,545.21,544.59,544.85,69165.0,541.3195,541.6573,541.0414,541.2997,69165.0
2024-12-27 13:30:00,544.79,545.46,544.65,545.27,83759.0,541.2401,541.9057,541.101,541.7169,83759.0
2024-12-27 13:40:00,545.34,545.7,545.2,545.47,52022.0,541.7865,542.1441,541.6474,541.9156,52022.0
2024-12-27 13:50:00,545.46,546.3,545.44,546.2,73717.0,541.9057,542.7402,541.8858,542.6409,73717.0
2024-12-27 14:00:00,546.11,546.5,545.86,546.28,68093.0,542.5515,542.9389,542.3031,542.7204,68093.0
2024-12-27 14:10:00,546.28,546.76,546.21,546.75,73147.0,542.7204,543.1972,542.6508,543.1873,73147.0
2024-12-27 14:20:00,546.74,546.75,546.02,546.18,171665.0,543.1774,543.1873,542.4621,542.621,171665.0
2024-12-27 14:30:00,546.16,546.73,545.96,546.63,79876.0,542.6011,543.1674,542.4024,543.0681,79876.0
2024-12-27 14:40:00,546.67,547.24,546.66,547.12,119940.0,543.1078,543.6741,543.0979,543.5549,119940.0
2024-12-27 14:50:00,547.11,547.6,546.92,547.36,173052.0,543.5449,544.0318,543.3562,543.7933,173052.0
2024-12-27 15:00:00,547.31,547.34,546.18,546.77,85016.0,543.7436,543.7735,542.621,543.2072,85016.0
2024-12-27 15:10:00,546.77,546.78,545.62,545.8,107103.0,543.2072,543.2171,542.0647,542.2435,107103.0
2024-12-27 15:20:00,545.82,546.04,545.48,545.87,98549.0,542.2634,542.4819,541.9256,542.313,98549.0
2024-12-27 15:30:00,545.87,545.92,545.35,545.41,98727.0,542.313,542.3627,541.7964,541.856,98727.0
2024-12-27 15:40:00,545.39,545.83,544.88,545.83,193507.0,541.8362,542.2733,541.3295,542.2733,193507.0
2024-12-27 15:50:00,545.87,547.45,545.87,547.09,512627.0,542.313,543.8827,542.313,543.5251,512627.0
2024-12-30 09:30:00,540.56,540.67,539.3,539.39,487543.0,537.0376,537.1469,535.7858,535.8753,487543.0
2024-12-30 09:40:00,539.4,539.64,538.33,538.74,176036.0,535.8852,536.1236,534.8222,535.2295,176036.0
2024-12-30 09:50:00,538.66,539.4,538.08,538.08,121569.0,535.15,535.8852,534.5738,534.5738,121569.0
2024-12-30 10:00:00,538.06,538.99,537.57,538.3,170551.0,534.5539,535.4779,534.0671,534.7924,170551.0
2024-12-30 10:10:00,538.3,538.94,537.98,538.02,128146.0,534.7924,535.4282,534.4744,534.5142,128146.0
2024-12-30 10:20:00,538.03,538.24,537.4,537.7,129907.0,534.5241,534.7327,533.8982,534.1963,129907.0
2024-12-30 10:30:00,537.68,539.33,537.68,539.3,96967.0,534.1764,535.8156,534.1764,535.7858,96967.0
2024-12-30 10:40:00,539.15,540.1,538.26,538.42,90884.0,535.6368,536.5806,534.7526,534.9116,90884.0
2024-12-30 10:50:00,538.68,539.83,538.33,539.83,73473.0,535.1699,536.3124,534.8222,536.3124,73473.0
2024-12-30 11:00:00,539.76,540.33,539.22,540.3,106940.0,536.2428,536.8091,535.7064,536.7793,106940.0
2024-12-30 11:10:00,540.35,540.96,539.97,540.89,68993.0,536.829,537.435,536.4515,537.3655,68993.0
2024-12-30 11:20:00,540.87,541.08,540.21,540.65,100423.0,537.3456,537.5542,536.6899,537.127,100423.0
2024-12-30 11:30:00,540.69,541.39,540.68,541.38,54575.0,537.1668,537.8622,537.1568,537.8523,54575.0
2024-12-30 11:40:00,541.4,542.13,540.9,540.92,97744.0,537.8722,538.5974,537.3754,537.3953,97744.0
2024-12-30 11:50:00,540.93,542.02,540.92,541.87,53433.0,537.4052,538.4881,537.3953,538.3391,53433.0
2024-12-30 12:00:00,541.84,542.5,541.73,542.04,78743.0,538.3093,538.965,538.2,538.508,78743.0
2024-12-30 12:10:00,542.11,542.57,542.06,542.45,65388.0,538.5775,539.0345,538.5279,538.9153,65388.0
2024-12-30 12:20:00,542.43,543.0,542.43,542.92,86037.0,538.8954,539.4617,538.8954,539.3823,86037.0
2024-12-30 12:30:00,542.91,543.18,542.76,543.0,67996.0,539.3723,539.6406,539.2233,539.4617,67996.0
2024-12-30 12:40:00,543.04,543.79,542.61,543.76,78070.0,539.5015,540.2466,539.0743,540.2168,78070.0
2024-12-30 12:50:00,543.8,543.83,542.2,543.56,91303.0,540.2565,540.2863,538.6669,540.0181,91303.0
2024-12-30 13:00:00,543.46,543.54,542.65,543.31,69850.0,539.9187,539.9982,539.114,539.7697,69850.0
2024-12-30 13:10:00,543.3,544.09,543.24,543.47,56160.0,539.7598,540.5446,539.7002,539.9287,56160.0
2024-12-30 13:20:00,543.48,543.65,542.48,543.08,109713.0,539.9386,540.1075,538.9451,539.5412,109713.0
2024-12-30 13:30:00,542.99,543.73,542.83,543.3,85718.0,539.4518,540.187,539.2928,539.7598,85718.0
2024-12-30 13:40:00,543.3,543.85,543.15,543.54,87259.0,539.7598,540.3062,539.6108,539.9982,87259.0
2024-12-30 13:50:00,543.63,543.79,543.32,543.51,55188.0,540.0876,540.2466,539.7796,539.9684,55188.0
2024-12-30 14:00:00,543.53,543.68,542.67,543.15,96710.0,539.9883,540.1373,539.1339,539.6108,96710.0
2024-12-30 14:10:00,543.25,543.3,542.31,542.58,108430.0,539.7101,539.7598,538.7762,539.0445,108430.0
2024-12-30 14:20:00,542.55,542.95,541.96,542.8,58883.0,539.0147,539.4121,538.4285,539.263,58883.0
2024-12-30 14:30:00,542.8,543.33,542.7,542.88,75136.0,539.263,539.7896,539.1637,539.3425,75136.0
2024-12-30 14:40:00,542.96,543.39,542.87,543.18,41387.0,539.422,539.8492,539.3326,539.6406,41387.0
2024-12-30 14:50:00,543.18,543.55,543.01,543.33,51398.0,539.6406,540.0081,539.4717,539.7896,51398.0
2024-12-30 15:00:00,543.33,543.4,542.65,543.04,56143.0,539.7896,539.8591,539.114,539.5015,56143.0
2024-12-30 15:10:00,543.01,543.61,542.81,543.54,49145.0,539.4717,540.0678,539.273,539.9982,49145.0
2024-12-30 15:20:00,543.51,543.52,542.12,542.17,117335.0,539.9684,539.9783,538.5875,538.6371,117335.0
2024-12-30 15:30:00,542.24,542.55,541.85,542.03,89652.0,538.7067,539.0147,538.3192,538.4981,89652.0
2024-12-30 15:40:00,542.09,542.85,541.97,542.55,59338.0,538.5577,539.3127,538.4384,539.0147,59338.0
2024-12-30 15:50:00,542.48,543.07,540.75,540.91,261365.0,538.9451,539.5313,537.2264,537.3853,261365.0
2024-12-31 09:30:00,542.45,543.03,541.53,541.53,253264.0,538.9153,539.4915,538.0013,538.0013,253264.0
2024-12-31 09:40:00,541.59,542.61,541.19,542.39,155429.0,538.0609,539.0743,537.6635,538.8557,155429.0
2024-12-31 09:50:00,542.32,542.62,541.41,542.39,50232.0,538.7862,539.0842,537.8821,538.8557,50232.0
2024-12-31 10:00:00,542.33,543.07,541.0,541.0,87503.0,538.7961,539.5313,537.4748,537.4748,87503.0
2024-12-31 10:10:00,541.0,542.46,540.84,542.37,100700.0,537.4748,538.9252,537.3158,538.8358,100700.0
2024-12-31 10:20:00,542.42,543.0,541.83,542.11,137324.0,538.8855,539.4617,538.2994,538.5775,137324.0
2024-12-31 10:30:00,542.12,542.5,541.22,542.12,65623.0,538.5875,538.965,537.6933,538.5875,65623.0
2024-12-31 10:40:00,542.14,542.19,541.2,541.23,38488.0,538.6073,538.657,537.6735,537.7033,38488.0
2024-12-31 10:50:00,541.25,541.95,541.25,541.3,34650.0,537.7231,538.4186,537.7231,537.7728,34650.0
2024-12-31 11:00:00,541.27,541.34,540.07,540.57,69544.0,537.743,537.8125,536.5508,537.0476,69544.0
2024-12-31 11:10:00,540.6,540.74,539.9,539.9,55758.0,537.0774,537.2165,536.3819,536.3819,55758.0
2024-12-31 11:20:00,539.88,540.22,539.59,539.71,46702.0,536.3621,536.6998,536.074,536.1932,46702.0
2024-12-31 11:30:00,539.67,539.78,539.32,539.52,56673.0,536.1534,536.2627,535.8057,536.0044,56673.0
2024-12-31 11:40:00,539.48,540.37,539.36,540.28,97698.0,535.9647,536.8489,535.8454,536.7595,97698.0
2024-12-31 11:50:00,540.34,540.5,539.56,539.79,54745.0,536.8191,536.978,536.0441,536.2726,54745.0
2024-12-31 12:00:00,539.79,540.04,539.12,539.97,43051.0,536.2726,536.521,535.607,536.4515,43051.0
2024-12-31 12:10:00,539.98,540.06,539.34,539.87,60043.0,536.4614,536.5409,535.8256,536.3521,60043.0
2024-12-31 12:20:00,539.9,539.96,538.59,538.68,89774.0,536.3819,536.4415,535.0805,535.1699,89774.0
2024-12-31 12:30:00,538.67,538.8,537.84,537.98,75745.0,535.1599,535.2891,534.3354,534.4744,75745.0
2024-12-31 12:40:00,537.99,538.45,537.86,538.18,48940.0,534.4844,534.9414,534.3552,534.6731,48940.0
2024-12-31 12:50:00,538.17,540.03,538.13,540.0,55844.0,534.6632,536.5111,534.6235,536.4813,55844.0
2024-12-31 13:00:00,539.98,540.33,539.45,539.9,79299.0,536.4614,536.8091,535.9349,536.3819,79299.0
2024-12-31 13:10:00,539.79,539.87,538.83,538.91,60020.0,536.2726,536.3521,535.3189,535.3984,60020.0
2024-12-31 13:20:00,538.86,538.9,537.7,537.96,64761.0,535.3487,535.3884,534.1963,534.4546,64761.0
2024-12-31 13:30:00,537.82,538.7,537.82,538.32,54709.0,534.3155,535.1897,534.3155,534.8122,54709.0
2024-12-31 13:40:00,538.4,539.03,538.34,538.9,39094.0,534.8917,535.5176,534.8321,535.3884,39094.0
2024-12-31 13:50:00,538.89,539.31,538.24,538.24,162670.0,535.3785,535.7958,534.7327,534.7327,162670.0
2024-12-31 14:00:00,538.24,538.83,537.54,538.8,57080.0,534.7327,535.3189,534.0373,535.2891,57080.0
2024-12-31 14:10:00,538.83,539.33,538.25,538.31,56061.0,535.3189,535.8156,534.7427,534.8023,56061.0
2024-12-31 14:20:00,538.35,538.39,537.77,537.83,97827.0,534.842,534.8818,534.2658,534.3254,97827.0
2024-12-31 14:30:00,537.84,538.33,537.67,538.29,35028.0,534.3354,534.8222,534.1665,534.7824,35028.0
2024-12-31 14:40:00,538.33,538.33,537.4,537.9,52535.0,534.8222,534.8222,533.8982,534.395,52535.0
2024-12-31 14:50:00,537.93,539.11,537.92,539.11,76357.0,534.4248,535.5971,534.4148,535.5971,76357.0
2024-12-31 15:00:00,539.06,539.58,538.82,539.34,62205.0,535.5474,536.064,535.309,535.8256,62205.0
2024-12-31 15:10:00,539.25,539.29,538.08,538.88,77416.0,535.7362,535.7759,534.5738,535.3686,77416.0
2024-12-31 15:20:00,538.93,540.0,538.86,539.98,203104.0,535.4183,536.4813,535.3487,536.4614,203104.0
2024-12-31 15:30:00,539.95,540.18,539.1,539.14,98543.0,536.4316,536.6601,535.5871,535.6269,98543.0
2024-12-31 15:40:00,539.21,539.84,538.5,539.68,104911.0,535.6964,536.3223,534.9911,536.1634,104911.0
2024-12-31 15:50:00,539.7,539.7,537.9,538.86,837473.0,536.1832,536.1832,534.395,535.3487,837473.0
2025-01-02 09:30:00,541.92,542.2,539.2,539.2,415558.0,538.3888,538.6669,535.6865,535.6865,415558.0
2025-01-02 09:40:00,539.2,541.14,538.97,541.14,178232.0,535.6865,537.6139,535.458,537.6139,178232.0
2025-01-02 09:50:00,541.3,542.93,540.82,542.68,113845.0,537.7728,539.3922,537.2959,539.1438,113845.0
2025-01-02 10:00:00,542.88,543.54,542.31,543.0,126429.0,539.3425,539.9982,538.7762,539.4617,126429.0
2025-01-02 10:10:00,542.86,543.39,541.99,541.99,131819.0,539.3226,539.8492,538.4583,538.4583,131819.0
2025-01-02 10:20:00,542.1,542.14,540.0,540.51,139513.0,538.5676,538.6073,536.4813,536.988,139513.0
2025-01-02 10:30:00,540.48,540.79,539.34,539.97,103515.0,536.9582,537.2661,535.8256,536.4515,103515.0
2025-01-02 10:40:00,539.88,540.79,539.15,540.63,75828.0,536.3621,537.2661,535.6368,537.1072,75828.0
2025-01-02 10:50:00,540.61,541.33,539.89,540.25,63385.0,537.0873,537.8026,536.372,536.7296,63385.0
2025-01-02 11:00:00,540.29,540.44,538.1,538.74,101417.0,536.7694,536.9184,534.5937,535.2295,101417.0
2025-01-02 11:10:00,538.73,539.75,538.26,539.73,59024.0,535.2196,536.2329,534.7526,536.213,59024.0
2025-01-02 11:20:00,539.71,540.33,538.81,540.23,71753.0,536.1932,536.8091,535.299,536.7098,71753.0
2025-01-02 11:30:00,540.17,540.95,539.87,540.64,64097.0,536.6502,537.4251,536.3521,537.1171,64097.0
2025-01-02 11:40:00,540.59,541.22,540.48,541.19,66131.0,537.0674,537.6933,536.9582,537.6635,66131.0
2025-01-02 11:50:00,541.13,541.36,540.08,540.53,55870.0,537.6039,537.8324,536.5608,537.0078,55870.0
2025-01-02 12:00:00,540.59,540.87,540.0,540.18,88662.0,537.0674,537.3456,536.4813,536.6601,88662.0
2025-01-02 12:10:00,540.17,541.26,540.14,540.33,51718.0,536.6502,537.7331,536.6204,536.8091,51718.0
2025-01-02 12:20:00,540.26,540.26,537.18,537.4,94564.0,536.7396,536.7396,533.6797,533.8982,94564.0
2025-01-02 12:30:00,537.28,537.28,535.25,535.44,131327.0,533.779,533.779,531.7622,531.951,131327.0
2025-01-02 12:40:00,535.4,535.84,534.5,534.5,111254.0,531.9113,532.3484,531.0171,531.0171,111254.0
2025-01-02 12:50:00,534.5,536.23,534.16,535.94,136924.0,531.0171,532.7358,530.6793,532.4477,136924.0
2025-01-02 13:00:00,535.98,536.12,534.45,535.73,75829.0,532.4875,532.6266,530.9674,532.2391,75829.0
2025-01-02 13:10:00,535.64,535.67,534.31,534.99,97692.0,532.1497,532.1795,530.8284,531.5039,97692.0
2025-01-02 13:20:00,535.08,535.66,534.69,535.46,66296.0,531.5933,532.1696,531.2059,531.9709,66296.0
2025-01-02 13:30:00,535.44,535.44,534.0,534.54,90881.0,531.951,531.951,530.5204,531.0569,90881.0
2025-01-02 13:40:00,534.51,535.47,534.13,534.52,92102.0,531.0271,531.9808,530.6495,531.037,92102.0
2025-01-02 13:50:00,534.5,535.08,533.79,535.06,84635.0,531.0171,531.5933,530.3117,531.5735,84635.0
2025-01-02 14:00:00,535.02,536.12,534.6,535.44,126668.0,531.5337,532.6266,531.1165,531.951,126668.0
2025-01-02 14:10:00,535.45,535.74,535.09,535.48,88769.0,531.9609,532.249,531.6033,531.9907,88769.0
2025-01-02 14:20:00,535.52,536.54,535.38,536.32,79034.0,532.0305,533.0438,531.8914,532.8253,79034.0
2025-01-02 14:30:00,536.29,536.3,535.26,535.78,69398.0,532.7955,532.8054,531.7722,532.2888,69398.0
2025-01-02 14:40:00,535.75,536.78,535.29,536.34,93687.0,532.259,533.2823,531.802,532.8451,93687.0
2025-01-02 14:50:00,536.44,536.99,535.19,535.32,112855.0,532.9445,533.4909,531.7026,531.8318,112855.0
2025-01-02 15:00:00,535.3,536.89,535.3,536.71,96399.0,531.8119,533.3915,531.8119,533.2127,96399.0
2025-01-02 15:10:00,536.77,537.55,536.67,537.34,136986.0,533.2723,534.0472,533.173,533.8386,136986.0
2025-01-02 15:20:00,537.41,537.7,537.14,537.4,111320.0,533.9082,534.1963,533.6399,533.8982,111320.0
2025-01-02 15:30:00,537.39,538.23,536.6,536.82,102982.0,533.8883,534.7228,533.1034,533.322,102982.0
2025-01-02 15:40:00,536.96,537.66,536.79,537.41,84392.0,533.4611,534.1565,533.2922,533.9082,84392.0
2025-01-02 15:50:00,537.42,537.92,536.82,537.52,237782.0,533.9181,534.4148,533.322,534.0174,237782.0
2025-01-03 09:30:00,540.19,542.03,539.86,542.03,192103.0,536.67,538.4981,536.3422,538.4981,192103.0
2025-01-03 09:40:00,542.04,542.09,540.23,540.52,88893.0,538.508,538.5577,536.7098,536.9979,88893.0
2025-01-03 09:50:00,540.52,540.9,539.56,540.63,77721.0,536.9979,537.3754,536.0441,537.1072,77721.0
2025-01-03 10:00:00,540.66,542.0,540.18,541.66,84161.0,537.137,538.4682,536.6601,538.1305,84161.0
2025-01-03 10:10:00,541.82,541.93,539.91,540.26,72061.0,538.2894,538.3987,536.3919,536.7396,72061.0
2025-01-03 10:20:00,540.39,541.02,539.2,540.91,92636.0,536.8687,537.4946,535.6865,537.3853,92636.0
2025-01-03 10:30:00,540.76,541.68,540.22,541.05,58935.0,537.2363,538.1503,536.6998,537.5244,58935.0
2025-01-03 10:40:00,541.2,542.0,541.13,541.55,43143.0,537.6735,538.4682,537.6039,538.0212,43143.0
2025-01-03 10:50:00,541.57,541.86,541.11,541.74,60561.0,538.041,538.3292,537.584,538.2099,60561.0
2025-01-03 11:00:00,541.84,542.32,540.92,541.13,49847.0,538.3093,538.7862,537.3953,537.6039,49847.0
2025-01-03 11:10:00,541.23,541.42,540.8,541.42,46099.0,537.7033,537.892,537.2761,537.892,46099.0
2025-01-03 11:20:00,541.61,542.18,541.21,542.18,48320.0,538.0808,538.6471,537.6834,538.6471,48320.0
2025-01-03 11:30:00,542.17,543.07,542.15,542.79,49465.0,538.6371,539.5313,538.6173,539.2531,49465.0
2025-01-03 11:40:00,542.84,543.3,542.77,543.22,35990.0,539.3028,539.7598,539.2332,539.6803,35990.0
2025-01-03 11:50:00,543.19,543.39,542.79,542.85,46550.0,539.6505,539.8492,539.2531,539.3127,46550.0
2025-01-03 12:00:00,542.86,543.47,542.86,543.13,50433.0,539.3226,539.9287,539.3226,539.5909,50433.0
2025-01-03 12:10:00,543.16,543.32,542.62,542.65,30008.0,539.6207,539.7796,539.0842,539.114,30008.0
2025-01-03 12:20:00,542.7,543.26,542.54,542.63,42981.0,539.1637,539.72,539.0047,539.0941,42981.0
2025-01-03 12:30:00,542.68,542.87,542.41,542.85,53747.0,539.1438,539.3326,538.8756,539.3127,53747.0
2025-01-03 12:40:00,542.82,542.94,542.58,542.94,27769.0,539.2829,539.4021,539.0445,539.4021,27769.0
2025-01-03 12:50:00,542.96,543.15,542.88,543.15,31508.0,539.422,539.6108,539.3425,539.6108,31508.0
2025-01-03 13:00:00,543.14,543.19,542.71,543.06,26112.0,539.6008,539.6505,539.1736,539.5213,26112.0
2025-01-03 13:10:00,543.05,543.31,543.02,543.27,22643.0,539.5114,539.7697,539.4816,539.73,22643.0
2025-01-03 13:20:00,543.36,543.86,543.18,543.84,39447.0,539.8194,540.3161,539.6406,540.2963,39447.0
2025-01-03 13:30:00,543.89,544.17,543.57,544.15,34736.0,540.3459,540.6241,540.028,540.6042,34736.0
2025-01-03 13:40:00,544.1,544.19,543.99,544.05,50139.0,540.5546,540.644,540.4453,540.5049,50139.0
2025-01-03 13:50:00,544.06,544.07,543.51,543.75,75221.0,540.5148,540.5248,539.9684,540.2068,75221.0
2025-01-03 14:00:00,543.66,544.19,543.54,544.17,31710.0,540.1174,540.644,539.9982,540.6241,31710.0
2025-01-03 14:10:00,544.14,544.46,544.05,544.46,36625.0,540.5943,540.9122,540.5049,540.9122,36625.0
2025-01-03 14:20:00,544.46,544.5,544.13,544.44,46899.0,540.9122,540.952,540.5844,540.8923,46899.0
2025-01-03 14:30:00,544.36,544.88,544.36,544.88,37067.0,540.8129,541.3295,540.8129,541.3295,37067.0
2025-01-03 14:40:00,544.86,544.86,544.56,544.64,59148.0,541.3096,541.3096,541.0116,541.091,59148.0
2025-01-03 14:50:00,544.6,544.63,544.26,544.4,151075.0,541.0513,541.0811,540.7135,540.8526,151075.0
2025-01-03 15:00:00,544.37,544.37,543.81,544.14,62070.0,540.8228,540.8228,540.2665,540.5943,62070.0
2025-01-03 15:10:00,544.16,544.3,544.06,544.22,110152.0,540.6142,540.7533,540.5148,540.6738,110152.0
2025-01-03 15:20:00,544.2,544.32,544.04,544.29,34428.0,540.6539,540.7731,540.495,540.7433,34428.0
2025-01-03 15:30:00,544.27,544.28,543.77,544.09,416836.0,540.7235,540.7334,540.2267,540.5446,416836.0
2025-01-03 15:40:00,544.09,544.15,543.49,543.74,106659.0,540.5446,540.6042,539.9485,540.1969,106659.0
2025-01-03 15:50:00,543.72,544.54,543.53,544.23,326505.0,540.177,540.9917,539.9883,540.6837,326505.0
2025-01-06 09:30:00,548.28,549.09,547.93,548.48,586899.0,544.7073,545.512,544.3596,544.906,586899.0
2025-01-06 09:40:00,548.59,550.02,548.5,549.79,163624.0,545.0153,546.436,544.9259,546.2075,163624.0
2025-01-06 09:50:00,549.83,550.1,549.36,549.76,94916.0,546.2472,546.5155,545.7803,546.1777,94916.0
2025-01-06 10:00:00,549.86,550.29,549.58,550.29,145373.0,546.277,546.7042,545.9989,546.7042,145373.0
2025-01-06 10:10:00,550.36,550.63,549.61,550.26,151465.0,546.7738,547.042,546.0287,546.6744,151465.0
2025-01-06 10:20:00,550.13,550.77,550.09,550.66,105170.0,546.5453,547.1811,546.5055,547.0718,105170.0
2025-01-06 10:30:00,550.7,550.74,549.94,550.02,70378.0,547.1116,547.1513,546.3565,546.436,70378.0
2025-01-06 10:40:00,550.08,550.72,550.08,550.37,58132.0,546.4956,547.1314,546.4956,546.7837,58132.0
2025-01-06 10:50:00,550.42,550.97,550.26,550.65,70405.0,546.8334,547.3798,546.6744,547.0619,70405.0
2025-01-06 11:00:00,550.77,550.8,550.37,550.7,40434.0,547.1811,547.2109,546.7837,547.1116,40434.0
2025-01-06 11:10:00,550.74,551.11,550.66,551.02,53695.0,547.1513,547.5189,547.0718,547.4295,53695.0
2025-01-06 11:20:00,551.03,551.25,550.76,551.23,53502.0,547.4394,547.658,547.1712,547.6381,53502.0
2025-01-06 11:30:00,551.23,551.42,551.11,551.36,47817.0,547.6381,547.8269,547.5189,547.7673,47817.0
2025-01-06 11:40:00,551.34,551.43,550.94,551.15,56576.0,547.7474,547.8368,547.35,547.5586,56576.0
2025-01-06 11:50:00,551.15,551.3,551.11,551.25,64176.0,547.5586,547.7076,547.5189,547.658,64176.0
2025-01-06 12:00:00,551.21,551.21,550.83,551.09,60688.0,547.6182,547.6182,547.2407,547.499,60688.0
2025-01-06 12:10:00,551.08,551.08,550.47,550.58,51816.0,547.4891,547.4891,546.8831,546.9923,51816.0
2025-01-06 12:20:00,550.62,550.68,550.21,550.41,57302.0,547.0321,547.0917,546.6247,546.8234,57302.0
2025-01-06 12:30:00,550.31,550.52,550.08,550.14,69882.0,546.7241,546.9327,546.4956,546.5552,69882.0
2025-01-06 12:40:00,550.12,550.19,549.57,549.73,69974.0,546.5353,546.6049,545.9889,546.1479,69974.0
2025-01-06 12:50:00,549.76,549.92,549.3,549.64,54631.0,546.1777,546.3366,545.7207,546.0585,54631.0
2025-01-06 13:00:00,549.64,549.66,548.56,549.14,61423.0,546.0585,546.0783,544.9855,545.5617,61423.0
2025-01-06 13:10:00,549.1,549.25,548.8,549.02,73836.0,545.522,545.671,545.2239,545.4425,73836.0
2025-01-06 13:20:00,548.98,549.42,548.92,549.29,98244.0,545.4028,545.8399,545.3432,545.7107,98244.0
2025-01-06 13:30:00,549.3,549.31,548.58,548.87,71051.0,545.7207,545.7306,545.0054,545.2935,71051.0
2025-01-06 13:40:00,548.85,548.9,547.66,547.79,76992.0,545.2736,545.3233,544.0914,544.2205,76992.0
2025-01-06 13:50:00,547.84,548.4,547.69,547.69,78884.0,544.2702,544.8265,544.1212,544.1212,78884.0
2025-01-06 14:00:00,547.75,547.83,546.98,547.41,60569.0,544.1808,544.2603,543.4158,543.843,60569.0
2025-01-06 14:10:00,547.39,547.87,547.1,547.6,54176.0,543.8231,544.3,543.535,544.0318,54176.0
2025-01-06 14:20:00,547.62,547.79,547.4,547.44,63363.0,544.0516,544.2205,543.8331,543.8728,63363.0
2025-01-06 14:30:00,547.44,547.62,547.05,547.24,110780.0,543.8728,544.0516,543.4853,543.6741,110780.0
2025-01-06 14:40:00,547.22,547.62,546.99,547.56,43008.0,543.6542,544.0516,543.4257,543.992,43008.0
2025-01-06 14:50:00,547.5,547.51,546.44,546.54,102154.0,543.9324,543.9423,542.8793,542.9787,102154.0
2025-01-06 15:00:00,546.47,546.96,546.25,546.72,110107.0,542.9091,543.3959,542.6906,543.1575,110107.0
2025-01-06 15:10:00,546.69,546.94,546.47,546.68,97837.0,543.1277,543.3761,542.9091,543.1178,97837.0
2025-01-06 15:20:00,546.59,547.3,546.44,547.17,80297.0,543.0283,543.7337,542.8793,543.6046,80297.0
2025-01-06 15:30:00,547.15,547.5,546.85,546.89,83131.0,543.5847,543.9324,543.2866,543.3264,83131.0
2025-01-06 15:40:00,546.9,547.04,545.91,545.97,100614.0,543.3363,543.4754,542.3528,542.4124,100614.0
2025-01-06 15:50:00,545.94,547.56,545.82,547.47,200729.0,542.3826,543.992,542.2634,543.9026,200729.0
2025-01-07 09:30:00,549.32,549.6,548.2,548.2,242776.0,545.7405,546.0187,544.6278,544.6278,242776.0
2025-01-07 09:40:00,548.27,549.19,548.12,548.65,72598.0,544.6974,545.6114,544.5484,545.0749,72598.0
2025-01-07 09:50:00,548.61,549.19,548.25,548.39,73093.0,545.0352,545.6114,544.6775,544.8166,73093.0
2025-01-07 10:00:00,548.31,548.33,545.2,545.36,194270.0,544.7371,544.757,541.6474,541.8064,194270.0
2025-01-07 10:10:00,545.25,545.89,544.38,545.13,134156.0,541.6971,542.3329,540.8327,541.5779,134156.0
2025-01-07 10:20:00,545.43,546.67,545.15,545.85,119806.0,541.8759,543.1078,541.5977,542.2932,119806.0
2025-01-07 10:30:00,545.74,545.93,543.18,543.35,178669.0,542.1839,542.3726,539.6406,539.8094,178669.0
2025-01-07 10:40:00,543.39,543.8,542.76,543.34,105344.0,539.8492,540.2565,539.2233,539.7995,105344.0
2025-01-07 10:50:00,543.44,545.7,543.26,545.66,97133.0,539.8989,542.1441,539.72,542.1044,97133.0
2025-01-07 11:00:00,545.62,545.93,545.0,545.5,71407.0,542.0647,542.3726,541.4487,541.9454,71407.0
2025-01-07 11:10:00,545.42,545.54,544.43,544.72,61723.0,541.866,541.9852,540.8824,541.1705,61723.0
2025-01-07 11:20:00,544.83,545.66,544.43,545.37,58462.0,541.2798,542.1044,540.8824,541.8163,58462.0
2025-01-07 11:30:00,545.42,545.42,543.79,545.24,56027.0,541.866,541.866,540.2466,541.6871,56027.0
2025-01-07 11:40:00,545.18,545.5,544.46,544.63,98804.0,541.6275,541.9454,540.9122,541.0811,98804.0
2025-01-07 11:50:00,544.59,544.59,542.98,543.15,52805.0,541.0414,541.0414,539.4419,539.6108,52805.0
2025-01-07 12:00:00,543.16,543.71,543.02,543.29,68491.0,539.6207,540.1671,539.4816,539.7498,68491.0
2025-01-07 12:10:00,543.25,544.09,542.96,543.97,62000.0,539.7101,540.5446,539.422,540.4254,62000.0
2025-01-07 12:20:00,543.84,543.88,542.68,543.05,88088.0,540.2963,540.336,539.1438,539.5114,88088.0
2025-01-07 12:30:00,543.04,543.88,542.92,543.12,49177.0,539.5015,540.336,539.3823,539.5809,49177.0
2025-01-07 12:40:00,543.05,543.23,542.33,542.47,58374.0,539.5114,539.6902,538.7961,538.9352,58374.0
2025-01-07 12:50:00,542.48,543.39,542.18,543.34,44088.0,538.9451,539.8492,538.6471,539.7995,44088.0
2025-01-07 13:00:00,543.34,544.19,543.34,544.16,62765.0,539.7995,540.644,539.7995,540.6142,62765.0
2025-01-07 13:10:00,544.26,544.4,543.9,544.29,49943.0,540.7135,540.8526,540.3559,540.7433,49943.0
2025-01-07 13:20:00,544.23,544.72,544.19,544.61,61896.0,540.6837,541.1705,540.644,541.0612,61896.0
2025-01-07 13:30:00,544.56,544.56,543.66,543.81,47853.0,541.0116,541.0116,540.1174,540.2665,47853.0
2025-01-07 13:40:00,543.84,543.86,543.18,543.55,29475.0,540.2963,540.3161,539.6406,540.0081,29475.0
2025-01-07 13:50:00,543.54,543.68,543.24,543.41,56407.0,539.9982,540.1373,539.7002,539.8691,56407.0
2025-01-07 14:00:00,543.39,543.83,543.31,543.68,88476.0,539.8492,540.2863,539.7697,540.1373,88476.0
2025-01-07 14:10:00,543.69,543.93,543.3,543.43,32391.0,540.1472,540.3857,539.7598,539.8889,32391.0
2025-01-07 14:20:00,543.38,543.58,543.01,543.51,32671.0,539.8393,540.038,539.4717,539.9684,32671.0
2025-01-07 14:30:00,543.51,543.52,542.59,542.6,77453.0,539.9684,539.9783,539.0544,539.0643,77453.0
2025-01-07 14:40:00,542.6,543.28,542.36,542.57,51345.0,539.0643,539.7399,538.8259,539.0345,51345.0
2025-01-07 14:50:00,542.54,542.9,542.48,542.57,43742.0,539.0047,539.3624,538.9451,539.0345,43742.0
2025-01-07 15:00:00,542.59,542.6,541.7,541.78,70362.0,539.0544,539.0643,538.1702,538.2497,70362.0
2025-01-07 15:10:00,541.68,541.69,541.13,541.22,75386.0,538.1503,538.1603,537.6039,537.6933,75386.0
2025-01-07 15:20:00,541.17,541.18,540.42,540.52,89030.0,537.6437,537.6536,536.8985,536.9979,89030.0
2025-01-07 15:30:00,540.6,540.84,539.56,540.47,204100.0,537.0774,537.3158,536.0441,536.9482,204100.0
2025-01-07 15:40:00,540.43,541.14,540.21,540.75,105425.0,536.9085,537.6139,536.6899,537.2264,105425.0
2025-01-07 15:50:00,540.77,541.47,540.54,541.36,293177.0,537.2463,537.9417,537.0178,537.8324,293177.0
2025-01-08 09:30:00,541.32,541.41,540.17,540.22,370575.0,537.7927,537.8821,536.6502,536.6998,370575.0
2025-01-08 09:40:00,540.15,540.87,539.75,540.61,126427.0,536.6303,537.3456,536.2329,537.0873,126427.0
2025-01-08 09:50:00,540.59,541.08,539.32,540.09,122251.0,537.0674,537.5542,535.8057,536.5707,122251.0
2025-01-08 10:00:00,540.0,541.34,539.89,540.93,90273.0,536.4813,537.8125,536.372,537.4052,90273.0
2025-01-08 10:10:00,540.97,541.27,538.93,539.67,132862.0,537.445,537.743,535.4183,536.1534,132862.0
2025-01-08 10:20:00,539.64,540.01,538.86,539.28,58572.0,536.1236,536.4912,535.3487,535.766,58572.0
2025-01-08 10:30:00,539.26,540.78,539.19,540.14,65000.0,535.7461,537.2562,535.6766,536.6204,65000.0
2025-01-08 10:40:00,540.11,540.32,539.59,540.11,43948.0,536.5906,536.7992,536.074,536.5906,43948.0
2025-01-08 10:50:00,540.27,541.11,540.24,541.05,48885.0,536.7495,537.584,536.7197,537.5244,48885.0
2025-01-08 11:00:00,541.04,541.04,539.94,540.57,41680.0,537.5145,537.5145,536.4217,537.0476,41680.0
2025-01-08 11:10:00,540.69,541.06,540.41,540.78,28432.0,537.1668,537.5344,536.8886,537.2562,28432.0
2025-01-08 11:20:00,541.12,541.3,540.65,540.74,29342.0,537.594,537.7728,537.127,537.2165,29342.0
2025-01-08 11:30:00,540.76,542.04,540.76,541.99,31742.0,537.2363,538.508,537.2363,538.4583,31742.0
2025-01-08 11:40:00,542.03,542.43,541.74,542.05,47769.0,538.4981,538.8954,538.2099,538.5179,47769.0
2025-01-08 11:50:00,541.95,542.06,541.65,541.97,35349.0,538.4186,538.5279,538.1205,538.4384,35349.0
2025-01-08 12:00:00,541.95,542.01,540.46,540.63,31452.0,538.4186,538.4782,536.9383,537.1072,31452.0
2025-01-08 12:10:00,540.68,540.7,539.8,540.08,44250.0,537.1568,537.1767,536.2826,536.5608,44250.0
2025-01-08 12:20:00,540.26,540.26,538.28,538.43,67337.0,536.7396,536.7396,534.7725,534.9215,67337.0
2025-01-08 12:30:00,538.5,538.92,538.08,538.52,49825.0,534.9911,535.4083,534.5738,535.0109,49825.0
2025-01-08 12:40:00,538.43,539.38,538.39,538.88,54887.0,534.9215,535.8653,534.8818,535.3686,54887.0
2025-01-08 12:50:00,538.88,539.98,538.88,539.69,41983.0,535.3686,536.4614,535.3686,536.1733,41983.0
2025-01-08 13:00:00,539.66,541.04,539.66,540.7,65671.0,536.1435,537.5145,536.1435,537.1767,65671.0
2025-01-08 13:10:00,540.76,541.3,540.65,541.2,38569.0,537.2363,537.7728,537.127,537.6735,38569.0
2025-01-08 13:20:00,541.13,542.09,540.84,541.74,36696.0,537.6039,538.5577,537.3158,538.2099,36696.0
2025-01-08 13:30:00,541.56,541.93,541.31,541.83,33986.0,538.0311,538.3987,537.7827,538.2994,33986.0
2025-01-08 13:40:00,541.88,541.88,540.99,540.99,41613.0,538.349,538.349,537.4648,537.4648,41613.0
2025-01-08 13:50:00,541.02,541.02,539.72,540.49,44297.0,537.4946,537.4946,536.2031,536.9681,44297.0
2025-01-08 14:00:00,540.53,542.03,539.91,542.03,51540.0,537.0078,538.4981,536.3919,538.4981,51540.0
2025-01-08 14:10:00,541.99,542.0,540.7,541.83,27541.0,538.4583,538.4682,537.1767,538.2994,27541.0
2025-01-08 14:20:00,541.76,543.0,541.7,542.78,60790.0,538.2298,539.4617,538.1702,539.2432,60790.0
2025-01-08 14:30:00,542.62,542.62,541.28,541.3,71723.0,539.0842,539.0842,537.7529,537.7728,71723.0
2025-01-08 14:40:00,541.3,541.47,540.86,541.26,114421.0,537.7728,537.9417,537.3357,537.7331,114421.0
2025-01-08 14:50:00,541.28,541.49,540.88,541.08,43460.0,537.7529,537.9616,537.3555,537.5542,43460.0
2025-01-08 15:00:00,541.23,541.55,540.9,541.11,39015.0,537.7033,538.0212,537.3754,537.584,39015.0
2025-01-08 15:10:00,541.1,541.46,540.55,541.32,144155.0,537.5741,537.9318,537.0277,537.7927,144155.0
2025-01-08 15:20:00,541.45,541.88,541.31,541.69,54738.0,537.9218,538.349,537.7827,538.1603,54738.0
2025-01-08 15:30:00,541.68,541.8,540.94,540.94,60356.0,538.1503,538.2695,537.4152,537.4152,60356.0
2025-01-08 15:40:00,540.97,541.59,540.88,541.49,80170.0,537.445,538.0609,537.3555,537.9616,80170.0
2025-01-08 15:50:00,541.5,542.29,541.49,541.96,177980.0,537.9715,538.7564,537.9616,538.4285,177980.0
2025-01-10 09:30:00,538.71,538.75,536.57,537.0,625719.0,535.1997,535.2394,533.0736,533.5008,625719.0
2025-01-10 09:40:00,536.88,537.83,535.59,535.9,226923.0,533.3816,534.3254,532.1,532.408,226923.0
2025-01-10 09:50:00,535.7,536.37,535.43,536.03,129790.0,532.2093,532.8749,531.9411,532.5371,129790.0
2025-01-10 10:00:00,536.01,536.02,532.78,533.01,325196.0,532.5173,532.5272,529.3083,529.5368,325196.0
2025-01-10 10:10:00,533.03,534.06,532.57,533.61,146135.0,529.5567,530.58,529.0997,530.1329,146135.0
2025-01-10 10:20:00,533.6,535.09,533.6,535.03,96293.0,530.123,531.6033,530.123,531.5437,96293.0
2025-01-10 10:30:00,534.91,535.8,534.68,535.64,80333.0,531.4244,532.3086,531.1959,532.1497,80333.0
2025-01-10 10:40:00,535.54,536.26,534.93,535.88,209364.0,532.0503,532.7656,531.4443,532.3881,209364.0
2025-01-10 10:50:00,535.88,535.89,534.19,534.31,97704.0,532.3881,532.3981,530.7091,530.8284,97704.0
2025-01-10 11:00:00,534.45,534.45,533.26,533.6,145820.0,530.9674,530.9674,529.7852,530.123,145820.0
2025-01-10 11:10:00,533.65,533.8,533.09,533.16,82408.0,530.1727,530.3217,529.6163,529.6858,82408.0
2025-01-10 11:20:00,533.14,533.92,532.93,533.09,62932.0,529.666,530.4409,529.4573,529.6163,62932.0
2025-01-10 11:30:00,533.08,533.38,532.22,532.61,82202.0,529.6064,529.9044,528.752,529.1394,82202.0
2025-01-10 11:40:00,532.59,534.06,532.58,533.21,71623.0,529.1196,530.58,529.1096,529.7355,71623.0
2025-01-10 11:50:00,533.3,533.8,532.39,532.41,63997.0,529.8249,530.3217,528.9209,528.9407,63997.0
2025-01-10 12:00:00,532.39,532.67,532.0,532.16,73003.0,528.9209,529.199,528.5334,528.6924,73003.0
2025-01-10 12:10:00,532.16,532.93,532.1,532.86,82306.0,528.6924,529.4573,528.6328,529.3878,82306.0
2025-01-10 12:20:00,532.87,533.37,532.3,533.28,82970.0,529.3977,529.8945,528.8315,529.8051,82970.0
2025-01-10 12:30:00,533.28,534.03,533.23,533.83,72490.0,529.8051,530.5502,529.7554,530.3515,72490.0
2025-01-10 12:40:00,533.82,534.53,533.82,534.34,95344.0,530.3415,531.0469,530.3415,530.8582,95344.0
2025-01-10 12:50:00,534.32,534.87,534.1,534.76,53304.0,530.8383,531.3847,530.6197,531.2754,53304.0
2025-01-10 13:00:00,534.72,535.28,534.22,535.23,62201.0,531.2357,531.792,530.7389,531.7424,62201.0
2025-01-10 13:10:00,535.21,535.52,534.98,535.4,123290.0,531.7225,532.0305,531.494,531.9113,123290.0
2025-01-10 13:20:00,535.42,536.76,535.42,536.22,53735.0,531.9311,533.2624,531.9311,532.7259,53735.0
2025-01-10 13:30:00,536.31,536.81,535.79,536.6,73315.0,532.8153,533.3121,532.2987,533.1034,73315.0
2025-01-10 13:40:00,536.57,536.9,536.13,536.9,55084.0,533.0736,533.4015,532.6365,533.4015,55084.0
2025-01-10 13:50:00,536.87,537.47,536.36,537.43,74459.0,533.3717,533.9678,532.865,533.928,74459.0
2025-01-10 14:00:00,537.42,537.43,535.09,535.1,68948.0,533.9181,533.928,531.6033,531.6132,68948.0
2025-01-10 14:10:00,535.0,535.55,534.85,535.42,66217.0,531.5139,532.0603,531.3648,531.9311,66217.0
2025-01-10 14:20:00,535.38,536.03,534.76,535.7,61139.0,531.8914,532.5371,531.2754,532.2093,61139.0
2025-01-10 14:30:00,535.71,535.72,534.78,535.26,42236.0,532.2192,532.2292,531.2953,531.7722,42236.0
2025-01-10 14:40:00,535.21,535.44,534.52,534.54,69558.0,531.7225,531.951,531.037,531.0569,69558.0
2025-01-10 14:50:00,534.5,535.55,534.5,535.25,82320.0,531.0171,532.0603,531.0171,531.7622,82320.0
2025-01-10 15:00:00,535.19,535.49,534.63,534.96,167946.0,531.7026,532.0007,531.1463,531.4741,167946.0
2025-01-10 15:10:00,534.98,535.03,533.31,533.56,90892.0,531.494,531.5437,529.8349,530.0832,90892.0
2025-01-10 15:20:00,533.63,534.02,533.41,533.69,73435.0,530.1528,530.5402,529.9342,530.2124,73435.0
2025-01-10 15:30:00,533.58,534.35,533.04,533.72,118107.0,530.1031,530.8681,529.5666,530.2422,118107.0
2025-01-10 15:40:00,533.67,534.18,533.32,533.44,114864.0,530.1925,530.6992,529.8448,529.964,114864.0
2025-01-10 15:50:00,533.42,534.28,533.15,533.82,415527.0,529.9442,530.7986,529.6759,530.3415,415527.0
2025-01-13 09:30:00,529.4,530.13,529.17,529.36,548394.0,525.9504,526.6756,525.7218,525.9106,548394.0
2025-01-13 09:40:00,529.26,530.47,529.02,530.09,116514.0,525.8113,527.0134,525.5728,526.6359,116514.0
2025-01-13 09:50:00,530.17,531.74,530.0,531.34,110068.0,526.7153,528.2751,526.5464,527.8777,110068.0
2025-01-13 10:00:00,531.32,532.0,530.61,530.99,176081.0,527.8578,528.5334,527.1525,527.53,176081.0
2025-01-13 10:10:00,530.96,531.11,530.11,530.99,170654.0,527.5002,527.6492,526.6557,527.53,170654.0
2025-01-13 10:20:00,530.87,531.38,529.56,529.63,102544.0,527.4108,527.9174,526.1093,526.1789,102544.0
2025-01-13 10:30:00,529.69,531.78,529.61,531.63,93632.0,526.2385,528.3148,526.159,528.1658,93632.0
2025-01-13 10:40:00,531.68,532.5,531.23,532.4,76874.0,528.2155,529.0301,527.7684,528.9308,76874.0
2025-01-13 10:50:00,532.4,532.44,531.23,531.31,71610.0,528.9308,528.9705,527.7684,527.8479,71610.0
2025-01-13 11:00:00,531.42,531.58,530.49,530.61,50162.0,527.9572,528.1161,527.0332,527.1525,50162.0
2025-01-13 11:10:00,530.67,530.96,530.44,530.71,81480.0,527.2121,527.5002,526.9836,527.2518,81480.0
2025-01-13 11:20:00,530.72,531.13,530.35,530.54,51037.0,527.2617,527.6691,526.8942,527.0829,51037.0
2025-01-13 11:30:00,530.49,531.36,530.25,530.41,48117.0,527.0332,527.8976,526.7948,526.9538,48117.0
2025-01-13 11:40:00,530.42,531.64,530.41,531.09,39177.0,526.9637,528.1758,526.9538,527.6293,39177.0
2025-01-13 11:50:00,531.07,531.18,529.54,529.65,89505.0,527.6095,527.7188,526.0894,526.1987,89505.0
2025-01-13 12:00:00,529.62,530.77,529.33,530.76,82923.0,526.1689,527.3114,525.8808,527.3015,82923.0
2025-01-13 12:10:00,530.75,531.63,530.73,531.61,43826.0,527.2916,528.1658,527.2717,528.1459,43826.0
2025-01-13 12:20:00,531.56,531.94,531.4,531.66,43302.0,528.0963,528.4738,527.9373,528.1956,43302.0
2025-01-13 12:30:00,531.6,531.88,531.27,531.3,42142.0,528.136,528.4142,527.8082,527.838,42142.0
2025-01-13 12:40:00,531.3,531.92,531.12,531.72,45973.0,527.838,528.4539,527.6591,528.2552,45973.0
2025-01-13 12:50:00,531.73,532.86,531.66,532.81,44905.0,528.2652,529.3878,528.1956,529.3381,44905.0
2025-01-13 13:00:00,532.79,533.0,532.37,532.7,38193.0,529.3183,529.5269,528.901,529.2288,38193.0
2025-01-13 13:10:00,532.72,533.02,532.41,532.48,54401.0,529.2487,529.5468,528.9407,529.0103,54401.0
2025-01-13 13:20:00,532.52,533.01,532.28,533.0,49561.0,529.05,529.5368,528.8116,529.5269,49561.0
2025-01-13 13:30:00,533.05,533.42,532.78,533.29,115720.0,529.5766,529.9442,529.3083,529.815,115720.0
2025-01-13 13:40:00,533.28,533.55,532.75,533.43,58517.0,529.8051,530.0733,529.2785,529.9541,58517.0
2025-01-13 13:50:00,533.41,533.53,532.83,533.36,41895.0,529.9342,530.0534,529.358,529.8845,41895.0
2025-01-13 14:00:00,533.32,533.47,532.78,532.97,33254.0,529.8448,529.9938,529.3083,529.4971,33254.0
2025-01-13 14:10:00,532.96,533.29,532.5,532.53,59132.0,529.4872,529.815,529.0301,529.06,59132.0
2025-01-13 14:20:00,532.53,533.63,532.36,533.58,118672.0,529.06,530.1528,528.8911,530.1031,118672.0
2025-01-13 14:30:00,533.52,533.9,533.13,533.75,66888.0,530.0435,530.421,529.656,530.272,66888.0
2025-01-13 14:40:00,533.74,534.21,532.99,533.09,143266.0,530.2621,530.729,529.517,529.6163,143266.0
2025-01-13 14:50:00,533.11,533.9,532.94,533.73,105942.0,529.6362,530.421,529.4673,530.2521,105942.0
2025-01-13 15:00:00,533.7,533.92,533.25,533.62,59361.0,530.2223,530.4409,529.7753,530.1429,59361.0
2025-01-13 15:10:00,533.63,534.13,533.48,534.13,64658.0,530.1528,530.6495,530.0038,530.6495,64658.0
2025-01-13 15:20:00,534.11,534.16,533.22,533.39,65434.0,530.6297,530.6793,529.7455,529.9144,65434.0
2025-01-13 15:30:00,533.33,533.71,533.18,533.3,96045.0,529.8547,530.2323,529.7057,529.8249,96045.0
2025-01-13 15:40:00,533.34,533.64,533.24,533.44,62641.0,529.8647,530.1627,529.7653,529.964,62641.0
2025-01-13 15:50:00,533.46,534.91,533.4,534.74,167246.0,529.9839,531.4244,529.9243,531.2556,167246.0
2025-01-14 09:30:00,537.32,537.71,536.34,537.58,389126.0,533.8187,534.2062,532.8451,534.077,389126.0
2025-01-14 09:40:00,537.69,537.91,536.34,536.91,136306.0,534.1863,534.4049,532.8451,533.4114,136306.0
2025-01-14 09:50:00,537.03,537.03,535.12,535.38,119822.0,533.5306,533.5306,531.6331,531.8914,119822.0
2025-01-14 10:00:00,535.44,537.19,535.3,536.8,845543.0,531.951,533.6896,531.8119,533.3021,845543.0
2025-01-14 10:10:00,536.73,537.55,536.6,537.05,93579.0,533.2326,534.0472,533.1034,533.5505,93579.0
2025-01-14 10:20:00,537.0,537.04,535.97,536.26,835840.0,533.5008,533.5406,532.4775,532.7656,835840.0
2025-01-14 10:30:00,536.32,536.38,535.39,535.45,59399.0,532.8253,532.8849,531.9013,531.9609,59399.0
2025-01-14 10:40:00,535.43,536.62,535.28,535.7,595600.0,531.9411,533.1233,531.792,532.2093,595600.0
2025-01-14 10:50:00,535.6,535.94,534.98,535.01,59695.0,532.1099,532.4477,531.494,531.5238,59695.0
2025-01-14 11:00:00,535.02,535.04,533.47,534.54,636791.0,531.5337,531.5536,529.9938,531.0569,636791.0
2025-01-14 11:10:00,534.31,534.46,533.79,534.04,286314.0,530.8284,530.9774,530.3117,530.5601,286314.0
2025-01-14 11:20:00,534.1,535.11,534.06,534.1,59378.0,530.6197,531.6231,530.58,530.6197,59378.0
2025-01-14 11:30:00,534.16,534.55,533.5,533.79,92116.0,530.6793,531.0668,530.0236,530.3117,92116.0
2025-01-14 11:40:00,533.87,533.91,532.71,532.86,54610.0,530.3912,530.431,529.2388,529.3878,54610.0
2025-01-14 11:50:00,532.7,533.06,532.16,532.19,136107.0,529.2288,529.5865,528.6924,528.7222,136107.0
2025-01-14 12:00:00,532.12,532.98,532.0,532.75,63090.0,528.6526,529.507,528.5334,529.2785,63090.0
2025-01-14 12:10:00,532.74,533.4,532.74,532.92,352403.0,529.2686,529.9243,529.2686,529.4474,352403.0
2025-01-14 12:20:00,532.96,533.25,532.43,533.01,29180.0,529.4872,529.7753,528.9606,529.5368,29180.0
2025-01-14 12:30:00,533.0,533.0,531.81,532.71,35192.0,529.5269,529.5269,528.3446,529.2388,35192.0
2025-01-14 12:40:00,532.79,533.56,532.63,533.29,52444.0,529.3183,530.0832,529.1593,529.815,52444.0
2025-01-14 12:50:00,533.28,533.79,533.12,533.5,21613.0,529.8051,530.3117,529.6461,530.0236,21613.0
2025-01-14 13:00:00,533.46,534.21,533.39,534.05,52688.0,529.9839,530.729,529.9144,530.57,52688.0
2025-01-14 13:10:00,534.11,534.6,533.83,534.41,83826.0,530.6297,531.1165,530.3515,530.9277,83826.0
2025-01-14 13:20:00,534.36,535.31,534.33,535.17,24154.0,530.878,531.8218,530.8482,531.6828,24154.0
2025-01-14 13:30:00,535.12,535.63,534.96,535.57,46051.0,531.6331,532.1398,531.4741,532.0801,46051.0
2025-01-14 13:40:00,535.67,536.43,535.59,536.38,65461.0,532.1795,532.9345,532.1,532.8849,65461.0
2025-01-14 13:50:00,536.38,536.73,536.3,536.53,44870.0,532.8849,533.2326,532.8054,533.0339,44870.0
2025-01-14 14:00:00,536.52,536.62,536.05,536.33,44298.0,533.024,533.1233,532.557,532.8352,44298.0
2025-01-14 14:10:00,536.33,536.75,535.96,536.53,31033.0,532.8352,533.2525,532.4676,533.0339,31033.0
2025-01-14 14:20:00,536.63,536.81,536.11,536.12,41575.0,533.1332,533.3121,532.6166,532.6266,41575.0
2025-01-14 14:30:00,536.11,536.74,535.98,536.5,29883.0,532.6166,533.2425,532.4875,533.0041,29883.0
2025-01-14 14:40:00,536.52,536.56,535.89,535.95,32789.0,533.024,533.0637,532.3981,532.4577,32789.0
2025-01-14 14:50:00,535.94,535.95,533.66,533.82,60545.0,532.4477,532.4577,530.1826,530.3415,60545.0
2025-01-14 15:00:00,533.82,534.06,532.33,532.99,114433.0,530.3415,530.58,528.8613,529.517,114433.0
2025-01-14 15:10:00,532.92,533.55,532.59,533.31,82544.0,529.4474,530.0733,529.1196,529.8349,82544.0
2025-01-14 15:20:00,533.41,533.85,532.92,533.74,274284.0,529.9342,530.3714,529.4474,530.2621,274284.0
2025-01-14 15:30:00,533.76,534.04,532.98,532.99,197304.0,530.2819,530.5601,529.507,529.517,197304.0
2025-01-14 15:40:00,533.03,534.21,532.94,533.85,63619.0,529.5567,530.729,529.4673,530.3714,63619.0
2025-01-14 15:50:00,533.87,535.37,533.84,535.3,246819.0,530.3912,531.8814,530.3614,531.8119,246819.0
2025-01-15 09:30:00,542.84,543.38,541.76,542.65,479211.0,539.3028,539.8393,538.2298,539.114,479211.0
2025-01-15 09:40:00,542.64,544.48,542.64,544.47,266203.0,539.1041,540.9321,539.1041,540.9222,266203.0
2025-01-15 09:50:00,544.45,544.45,543.46,544.25,123821.0,540.9023,540.9023,539.9187,540.7036,123821.0
2025-01-15 10:00:00,544.34,544.74,543.97,544.45,88971.0,540.793,541.1904,540.4254,540.9023,88971.0
2025-01-15 10:10:00,544.46,545.22,544.39,545.15,81226.0,540.9122,541.6673,540.8427,541.5977,81226.0
2025-01-15 10:20:00,545.14,545.14,544.47,544.62,79545.0,541.5878,541.5878,540.9222,541.0712,79545.0
2025-01-15 10:30:00,544.67,544.84,543.76,544.09,107210.0,541.1208,541.2897,540.2168,540.5446,107210.0
2025-01-15 10:40:00,544.01,544.46,543.6,543.87,48329.0,540.4651,540.9122,540.0578,540.3261,48329.0
2025-01-15 10:50:00,543.7,544.28,543.48,543.57,66434.0,540.1572,540.7334,539.9386,540.028,66434.0
2025-01-15 11:00:00,543.62,544.33,543.43,543.79,57376.0,540.0777,540.7831,539.8889,540.2466,57376.0
2025-01-15 11:10:00,543.68,544.04,543.22,543.55,46432.0,540.1373,540.495,539.6803,540.0081,46432.0
2025-01-15 11:20:00,543.56,544.13,543.21,543.45,35286.0,540.0181,540.5844,539.6704,539.9088,35286.0
2025-01-15 11:30:00,543.38,543.38,542.2,542.74,75669.0,539.8393,539.8393,538.6669,539.2034,75669.0
2025-01-15 11:40:00,542.79,542.96,542.32,542.51,33444.0,539.2531,539.422,538.7862,538.9749,33444.0
2025-01-15 11:50:00,542.52,542.66,542.04,542.52,43994.0,538.9849,539.1239,538.508,538.9849,43994.0
2025-01-15 12:00:00,542.47,543.39,542.43,543.24,52571.0,538.9352,539.8492,538.8954,539.7002,52571.0
2025-01-15 12:10:00,543.38,543.77,543.19,543.21,33464.0,539.8393,540.2267,539.6505,539.6704,33464.0
2025-01-15 12:20:00,543.17,543.55,543.0,543.51,46890.0,539.6306,540.0081,539.4617,539.9684,46890.0
2025-01-15 12:30:00,543.56,544.17,543.52,544.13,28105.0,540.0181,540.6241,539.9783,540.5844,28105.0
2025-01-15 12:40:00,544.14,544.3,544.08,544.19,26877.0,540.5943,540.7533,540.5347,540.644,26877.0
2025-01-15 12:50:00,544.17,544.17,543.32,543.4,32225.0,540.6241,540.6241,539.7796,539.8591,32225.0
2025-01-15 13:00:00,543.47,544.21,543.47,543.86,24591.0,539.9287,540.6638,539.9287,540.3161,24591.0
2025-01-15 13:10:00,543.82,544.35,543.8,544.3,36135.0,540.2764,540.8029,540.2565,540.7533,36135.0
2025-01-15 13:20:00,544.37,544.58,544.26,544.58,41122.0,540.8228,541.0314,540.7135,541.0314,41122.0
2025-01-15 13:30:00,544.57,544.81,544.32,544.51,50785.0,541.0215,541.2599,540.7731,540.9619,50785.0
2025-01-15 13:40:00,544.52,544.82,544.43,544.69,26517.0,540.9718,541.2699,540.8824,541.1407,26517.0
2025-01-15 13:50:00,544.75,544.95,544.75,544.81,33281.0,541.2003,541.399,541.2003,541.2599,33281.0
2025-01-15 14:00:00,544.83,545.08,544.82,544.95,56082.0,541.2798,541.5282,541.2699,541.399,56082.0
2025-01-15 14:10:00,544.94,545.13,544.85,544.96,38910.0,541.3891,541.5779,541.2997,541.409,38910.0
2025-01-15 14:20:00,544.99,545.38,544.75,545.34,83892.0,541.4388,541.8262,541.2003,541.7865,83892.0
2025-01-15 14:30:00,545.35,545.87,545.35,545.83,46795.0,541.7964,542.313,541.7964,542.2733,46795.0
2025-01-15 14:40:00,545.83,545.93,545.29,545.51,34992.0,542.2733,542.3726,541.7368,541.9554,34992.0
2025-01-15 14:50:00,545.51,545.73,545.32,545.64,31323.0,541.9554,542.1739,541.7666,542.0845,31323.0
2025-01-15 15:00:00,545.64,545.8,545.57,545.72,240188.0,542.0845,542.2435,542.015,542.164,240188.0
2025-01-15 15:10:00,545.73,546.0,545.73,545.82,411106.0,542.1739,542.4422,542.1739,542.2634,411106.0
2025-01-15 15:20:00,545.85,546.13,545.8,545.9,193345.0,542.2932,542.5713,542.2435,542.3428,193345.0
2025-01-15 15:30:00,545.89,546.05,545.5,545.6,66314.0,542.3329,542.4919,541.9454,542.0448,66314.0
2025-01-15 15:40:00,545.64,545.86,545.33,545.59,60794.0,542.0845,542.3031,541.7765,542.0349,60794.0
2025-01-15 15:50:00,545.57,545.57,544.97,545.05,207258.0,542.015,542.015,541.4189,541.4984,207258.0
2025-01-16 09:30:00,546.35,546.37,545.62,546.13,322383.0,542.7899,542.8098,542.0647,542.5713,322383.0
2025-01-16 09:40:00,546.19,546.41,544.6,544.79,97926.0,542.6309,542.8495,541.0513,541.2401,97926.0
2025-01-16 09:50:00,544.88,545.24,544.47,544.48,91588.0,541.3295,541.6871,540.9222,540.9321,91588.0
2025-01-16 10:00:00,544.44,545.35,543.75,545.14,109021.0,540.8923,541.7964,540.2068,541.5878,109021.0
2025-01-16 10:10:00,545.12,545.43,544.26,544.93,53676.0,541.5679,541.8759,540.7135,541.3792,53676.0
2025-01-16 10:20:00,544.91,545.18,544.38,544.61,36977.0,541.3593,541.6275,540.8327,541.0612,36977.0
2025-01-16 10:30:00,544.42,545.31,544.19,545.15,40867.0,540.8725,541.7567,540.644,541.5977,40867.0
2025-01-16 10:40:00,545.14,545.23,544.24,544.67,43309.0,541.5878,541.6772,540.6937,541.1208,43309.0
2025-01-16 10:50:00,544.77,545.68,544.73,545.67,69078.0,541.2202,542.1243,541.1805,542.1143,69078.0
2025-01-16 11:00:00,545.65,546.51,545.58,546.4,37185.0,542.0945,542.9489,542.0249,542.8396,37185.0
2025-01-16 11:10:00,546.38,546.38,544.96,545.53,53491.0,542.8197,542.8197,541.409,541.9752,53491.0
2025-01-16 11:20:00,545.5,545.74,544.84,545.61,41467.0,541.9454,542.1839,541.2897,542.0547,41467.0
2025-01-16 11:30:00,545.59,545.76,544.83,544.91,36095.0,542.0349,542.2037,541.2798,541.3593,36095.0
2025-01-16 11:40:00,545.0,545.21,544.2,545.2,57628.0,541.4487,541.6573,540.6539,541.6474,57628.0
2025-01-16 11:50:00,545.22,545.78,544.81,545.74,74411.0,541.6673,542.2236,541.2599,542.1839,74411.0
2025-01-16 12:00:00,545.7,545.89,545.59,545.74,62065.0,542.1441,542.3329,542.0349,542.1839,62065.0
2025-01-16 12:10:00,545.72,545.86,545.15,545.41,47182.0,542.164,542.3031,541.5977,541.856,47182.0
2025-01-16 12:20:00,545.43,546.03,545.11,546.01,30915.0,541.8759,542.472,541.558,542.4521,30915.0
2025-01-16 12:30:00,545.92,545.99,545.29,545.42,28279.0,542.3627,542.4322,541.7368,541.866,28279.0
2025-01-16 12:40:00,545.36,545.59,545.27,545.36,43965.0,541.8064,542.0349,541.7169,541.8064,43965.0
2025-01-16 12:50:00,545.38,545.52,545.08,545.29,62031.0,541.8262,541.9653,541.5282,541.7368,62031.0
2025-01-16 13:00:00,545.22,545.76,545.2,545.43,33283.0,541.6673,542.2037,541.6474,541.8759,33283.0
2025-01-16 13:10:00,545.43,545.68,545.02,545.16,40360.0,541.8759,542.1243,541.4686,541.6077,40360.0
2025-01-16 13:20:00,545.27,545.29,544.49,544.59,43409.0,541.7169,541.7368,540.942,541.0414,43409.0
2025-01-16 13:30:00,544.56,544.71,543.99,544.25,40834.0,541.0116,541.1606,540.4453,540.7036,40834.0
2025-01-16 13:40:00,544.26,544.42,543.39,543.84,36896.0,540.7135,540.8725,539.8492,540.2963,36896.0
2025-01-16 13:50:00,543.8,544.23,543.6,543.81,92456.0,540.2565,540.6837,540.0578,540.2665,92456.0
2025-01-16 14:00:00,543.79,544.54,543.5,544.39,25566.0,540.2466,540.9917,539.9585,540.8427,25566.0
2025-01-16 14:10:00,544.34,544.7,544.33,544.63,79901.0,540.793,541.1507,540.7831,541.0811,79901.0
2025-01-16 14:20:00,544.67,544.92,543.94,544.81,28313.0,541.1208,541.3692,540.3956,541.2599,28313.0
2025-01-16 14:30:00,544.8,545.11,544.53,545.08,35547.0,541.25,541.558,540.9818,541.5282,35547.0
2025-01-16 14:40:00,545.07,545.07,544.81,544.92,22035.0,541.5182,541.5182,541.2599,541.3692,22035.0
2025-01-16 14:50:00,544.94,545.35,544.58,545.21,48381.0,541.3891,541.7964,541.0314,541.6573,48381.0
2025-01-16 15:00:00,545.19,545.58,545.16,545.51,37925.0,541.6375,542.0249,541.6077,541.9554,37925.0
2025-01-16 15:10:00,545.52,545.58,544.64,544.74,33159.0,541.9653,542.0249,541.091,541.1904,33159.0
2025-01-16 15:20:00,544.67,544.87,544.29,544.63,36742.0,541.1208,541.3195,540.7433,541.0811,36742.0
2025-01-16 15:30:00,544.71,545.12,544.71,544.87,32283.0,541.1606,541.5679,541.1606,541.3195,32283.0
2025-01-16 15:40:00,544.94,545.39,544.88,545.08,62318.0,541.3891,541.8362,541.3295,541.5282,62318.0
2025-01-16 15:50:00,545.06,545.44,543.88,544.07,146145.0,541.5083,541.8858,540.336,540.5248,146145.0
2025-01-17 09:30:00,548.91,549.11,548.0,548.15,388154.0,545.3332,545.5319,544.4291,544.5782,388154.0
2025-01-17 09:40:00,548.17,548.93,547.68,548.89,58222.0,544.598,545.3531,544.1112,545.3134,58222.0
2025-01-17 09:50:00,548.89,549.14,548.06,548.33,68937.0,545.3134,545.5617,544.4888,544.757,68937.0
2025-01-17 10:00:00,548.27,549.43,548.27,548.74,73758.0,544.6974,545.8498,544.6974,545.1643,73758.0
2025-01-17 10:10:00,548.71,549.27,548.62,549.12,48448.0,545.1345,545.6909,545.0451,545.5419,48448.0
2025-01-17 10:20:00,549.18,549.18,548.1,548.92,71984.0,545.6015,545.6015,544.5285,545.3432,71984.0
2025-01-17 10:30:00,549.0,549.55,548.78,549.44,50337.0,545.4226,545.969,545.2041,545.8598,50337.0
2025-01-17 10:40:00,549.41,549.62,549.26,549.51,64082.0,545.83,546.0386,545.6809,545.9293,64082.0
2025-01-17 10:50:00,549.67,550.04,549.49,550.0,69151.0,546.0883,546.4559,545.9094,546.4161,69151.0
2025-01-17 11:00:00,550.0,550.15,549.62,550.0,112457.0,546.4161,546.5651,546.0386,546.4161,112457.0
2025-01-17 11:10:00,549.97,550.25,549.81,550.08,98061.0,546.3863,546.6645,546.2274,546.4956,98061.0
2025-01-17 11:20:00,550.1,550.85,550.05,550.55,94767.0,546.5155,547.2606,546.4658,546.9625,94767.0
2025-01-17 11:30:00,550.59,550.73,549.93,550.44,127917.0,547.0023,547.1414,546.3466,546.8533,127917.0
2025-01-17 11:40:00,550.47,550.58,550.16,550.38,66441.0,546.8831,546.9923,546.5751,546.7936,66441.0
2025-01-17 11:50:00,550.39,550.49,549.98,550.1,93524.0,546.8036,546.9029,546.3962,546.5155,93524.0
2025-01-17 12:00:00,549.99,550.23,549.7,550.14,92655.0,546.4062,546.6446,546.1181,546.5552,92655.0
2025-01-17 12:10:00,550.12,550.55,550.07,550.53,76874.0,546.5353,546.9625,546.4857,546.9427,76874.0
2025-01-17 12:20:00,550.53,550.82,550.53,550.79,38363.0,546.9427,547.2308,546.9427,547.201,38363.0
2025-01-17 12:30:00,550.76,550.88,550.48,550.84,56321.0,547.1712,547.2904,546.893,547.2506,56321.0
2025-01-17 12:40:00,550.82,550.84,550.64,550.78,53160.0,547.2308,547.2506,547.0519,547.191,53160.0
2025-01-17 12:50:00,550.82,550.84,550.38,550.69,50968.0,547.2308,547.2506,546.7936,547.1016,50968.0
2025-01-17 13:00:00,550.69,550.86,550.38,550.76,36463.0,547.1016,547.2705,546.7936,547.1712,36463.0
2025-01-17 13:10:00,550.76,551.06,550.73,550.95,30053.0,547.1712,547.4692,547.1414,547.3599,30053.0
2025-01-17 13:20:00,550.94,551.12,550.81,550.82,75046.0,547.35,547.5288,547.2208,547.2308,75046.0
2025-01-17 13:30:00,550.82,550.9,550.55,550.81,38532.0,547.2308,547.3103,546.9625,547.2208,38532.0
2025-01-17 13:40:00,550.8,550.83,550.37,550.38,49117.0,547.2109,547.2407,546.7837,546.7936,49117.0
2025-01-17 13:50:00,550.38,550.41,550.03,550.4,50468.0,546.7936,546.8234,546.4459,546.8135,50468.0
2025-01-17 14:00:00,550.38,550.5,550.0,550.22,52090.0,546.7936,546.9129,546.4161,546.6347,52090.0
2025-01-17 14:10:00,550.19,550.41,549.92,549.94,131746.0,546.6049,546.8234,546.3366,546.3565,131746.0
2025-01-17 14:20:00,549.95,550.53,549.95,550.24,156225.0,546.3664,546.9427,546.3664,546.6546,156225.0
2025-01-17 14:30:00,550.28,550.5,550.14,550.34,74760.0,546.6943,546.9129,546.5552,546.7539,74760.0
2025-01-17 14:40:00,550.29,550.43,550.14,550.25,42609.0,546.7042,546.8433,546.5552,546.6645,42609.0
2025-01-17 14:50:00,550.22,550.3,549.87,550.05,68064.0,546.6347,546.7142,546.287,546.4658,68064.0
2025-01-17 15:00:00,550.04,550.04,549.44,550.0,80891.0,546.4559,546.4559,545.8598,546.4161,80891.0
2025-01-17 15:10:00,550.0,550.16,549.84,550.14,65161.0,546.4161,546.5751,546.2572,546.5552,65161.0
2025-01-17 15:20:00,550.14,550.29,549.9,549.95,57043.0,546.5552,546.7042,546.3168,546.3664,57043.0
2025-01-17 15:30:00,549.99,550.4,549.92,550.26,78962.0,546.4062,546.8135,546.3366,546.6744,78962.0
2025-01-17 15:40:00,550.27,550.31,549.99,550.09,83210.0,546.6844,546.7241,546.4062,546.5055,83210.0
2025-01-17 15:50:00,550.07,550.36,549.3,549.49,411878.0,546.4857,546.7738,545.7207,545.9094,411878.0
2025-01-21 09:30:00,552.32,552.74,551.77,551.84,536519.0,548.721,549.1383,548.1746,548.2441,536519.0
2025-01-21 09:40:00,551.85,553.06,551.36,552.52,121919.0,548.2541,549.4562,547.7673,548.9197,121919.0
2025-01-21 09:50:00,552.56,552.89,551.29,552.22,150445.0,548.9594,549.2873,547.6977,548.6217,150445.0
2025-01-21 10:00:00,552.22,552.22,551.37,551.92,88324.0,548.6217,548.6217,547.7772,548.3236,88324.0
2025-01-21 10:10:00,551.86,552.04,550.5,551.66,98543.0,548.264,548.4428,546.9129,548.0653,98543.0
2025-01-21 10:20:00,551.64,552.03,551.25,551.99,91816.0,548.0454,548.4329,547.658,548.3932,91816.0
2025-01-21 10:30:00,551.97,552.16,551.47,551.94,64735.0,548.3733,548.562,547.8765,548.3435,64735.0
2025-01-21 10:40:00,551.95,552.24,551.43,551.68,171209.0,548.3534,548.6415,547.8368,548.0852,171209.0
2025-01-21 10:50:00,551.69,552.24,551.24,552.08,91883.0,548.0951,548.6415,547.648,548.4826,91883.0
2025-01-21 11:00:00,552.07,552.53,551.6,552.4,40286.0,548.4726,548.9296,548.0057,548.8005,40286.0
2025-01-21 11:10:00,552.38,552.52,552.17,552.39,48331.0,548.7806,548.9197,548.572,548.7905,48331.0
2025-01-21 11:20:00,552.37,552.6,552.25,552.41,26570.0,548.7707,548.9992,548.6515,548.8104,26570.0
2025-01-21 11:30:00,552.43,552.71,552.1,552.17,66830.0,548.8303,549.1085,548.5024,548.572,66830.0
2025-01-21 11:40:00,552.17,552.49,551.96,552.47,61317.0,548.572,548.8899,548.3633,548.87,61317.0
2025-01-21 11:50:00,552.44,553.07,552.37,552.99,57609.0,548.8402,549.4661,548.7707,549.3866,57609.0
2025-01-21 12:00:00,552.97,553.05,552.72,552.98,83487.0,549.3668,549.4462,549.1184,549.3767,83487.0
2025-01-21 12:10:00,553.04,553.11,552.59,552.73,61271.0,549.4363,549.5059,548.9892,549.1283,61271.0
2025-01-21 12:20:00,552.74,553.35,552.62,553.18,48864.0,549.1383,549.7443,549.019,549.5754,48864.0
2025-01-21 12:30:00,553.17,553.57,553.15,553.42,67448.0,549.5655,549.9629,549.5456,549.8138,67448.0
2025-01-21 12:40:00,553.42,553.7,553.41,553.61,51419.0,549.8138,550.092,549.8039,550.0026,51419.0
2025-01-21 12:50:00,553.62,554.0,553.61,553.98,31297.0,550.0125,550.3901,550.0026,550.3702,31297.0
2025-01-21 13:00:00,553.97,554.01,553.65,553.95,116345.0,550.3602,550.4,550.0423,550.3404,116345.0
2025-01-21 13:10:00,554.05,554.38,553.84,554.18,66342.0,550.4397,550.7676,550.2311,550.5689,66342.0
2025-01-21 13:20:00,554.18,554.26,553.96,554.09,45192.0,550.5689,550.6484,550.3503,550.4795,45192.0
2025-01-21 13:30:00,554.1,554.29,554.02,554.09,31021.0,550.4894,550.6782,550.4099,550.4795,31021.0
2025-01-21 13:40:00,554.15,554.16,553.76,553.8,73709.0,550.5391,550.549,550.1516,550.1914,73709.0
2025-01-21 13:50:00,553.87,554.2,553.87,554.12,43505.0,550.2609,550.5887,550.2609,550.5093,43505.0
2025-01-21 14:00:00,554.13,554.26,554.0,554.19,36969.0,550.5192,550.6484,550.3901,550.5788,36969.0
2025-01-21 14:10:00,554.17,554.31,553.63,553.75,51784.0,550.5589,550.698,550.0225,550.1417,51784.0
2025-01-21 14:20:00,553.71,554.05,553.47,553.94,56694.0,550.1019,550.4397,549.8635,550.3304,56694.0
2025-01-21 14:30:00,553.92,553.92,553.32,553.48,42029.0,550.3106,550.3106,549.7145,549.8734,42029.0
2025-01-21 14:40:00,553.55,553.73,553.35,553.47,35998.0,549.943,550.1218,549.7443,549.8635,35998.0
2025-01-21 14:50:00,553.47,553.75,553.27,553.7,52610.0,549.8635,550.1417,549.6648,550.092,52610.0
2025-01-21 15:00:00,553.66,553.8,553.53,553.78,95200.0,550.0523,550.1914,549.9231,550.1715,95200.0
2025-01-21 15:10:00,553.77,553.97,553.7,553.93,97402.0,550.1616,550.3602,550.092,550.3205,97402.0
2025-01-21 15:20:00,553.95,554.25,553.82,554.22,112331.0,550.3404,550.6384,550.2112,550.6086,112331.0
2025-01-21 15:30:00,554.24,554.26,553.71,554.14,65604.0,550.6285,550.6484,550.1019,550.5291,65604.0
2025-01-21 15:40:00,554.13,554.17,553.88,554.01,56668.0,550.5192,550.5589,550.2708,550.4,56668.0
2025-01-21 15:50:00,554.06,554.45,553.97,554.4,190870.0,550.4497,550.8371,550.3602,550.7874,190870.0
2025-01-22 09:30:00,557.19,557.42,556.73,556.92,393858.0,553.5593,553.7878,553.1023,553.291,393858.0
2025-01-22 09:40:00,556.9,557.28,556.75,557.22,83977.0,553.2712,553.6487,553.1221,553.5891,83977.0
2025-01-22 09:50:00,557.26,557.76,557.07,557.7,109764.0,553.6288,554.1256,553.44,554.0659,109764.0
2025-01-22 10:00:00,557.75,557.95,557.3,557.85,173921.0,554.1156,554.3143,553.6685,554.215,173921.0
2025-01-22 10:10:00,557.83,558.21,557.79,558.13,86761.0,554.1951,554.5726,554.1554,554.4931,86761.0
2025-01-22 10:20:00,558.12,558.14,557.79,557.9,66553.0,554.4832,554.5031,554.1554,554.2646,66553.0
2025-01-22 10:30:00,557.92,558.22,557.76,558.06,106062.0,554.2845,554.5826,554.1256,554.4236,106062.0
2025-01-22 10:40:00,558.08,558.19,557.92,558.06,125121.0,554.4435,554.5528,554.2845,554.4236,125121.0
2025-01-22 10:50:00,558.05,558.07,557.7,557.78,137018.0,554.4137,554.4335,554.0659,554.1454,137018.0
2025-01-22 11:00:00,557.73,557.99,557.58,557.88,56436.0,554.0957,554.3541,553.9467,554.2448,56436.0
2025-01-22 11:10:00,557.75,557.96,557.51,557.93,52176.0,554.1156,554.3242,553.8772,554.2944,52176.0
2025-01-22 11:20:00,557.92,558.39,557.82,558.38,61696.0,554.2845,554.7514,554.1852,554.7415,61696.0
2025-01-22 11:30:00,558.36,558.73,558.35,558.72,71810.0,554.7216,555.0892,554.7117,555.0793,71810.0
2025-01-22 11:40:00,558.72,558.8,558.44,558.53,58267.0,555.0793,555.1588,554.8011,554.8905,58267.0
2025-01-22 11:50:00,558.55,558.89,558.54,558.75,49584.0,554.9104,555.2482,554.9005,555.1091,49584.0
2025-01-22 12:00:00,558.75,558.87,558.69,558.85,66405.0,555.1091,555.2283,555.0495,555.2084,66405.0
2025-01-22 12:10:00,558.83,558.93,558.45,558.73,110941.0,555.1886,555.2879,554.8111,555.0892,110941.0
2025-01-22 12:20:00,558.71,558.78,558.6,558.68,33290.0,555.0694,555.1389,554.9601,555.0396,33290.0
2025-01-22 12:30:00,558.69,558.8,558.61,558.7,46991.0,555.0495,555.1588,554.97,555.0594,46991.0
2025-01-22 12:40:00,558.72,558.76,558.5,558.59,28602.0,555.0793,555.119,554.8607,554.9501,28602.0
2025-01-22 12:50:00,558.6,558.69,558.45,558.48,59859.0,554.9601,555.0495,554.8111,554.8409,59859.0
2025-01-22 13:00:00,558.46,558.55,558.34,558.54,52236.0,554.821,554.9104,554.7018,554.9005,52236.0
2025-01-22 13:10:00,558.51,558.56,558.22,558.26,51945.0,554.8707,554.9203,554.5826,554.6223,51945.0
2025-01-22 13:20:00,558.26,558.53,558.14,558.24,39817.0,554.6223,554.8905,554.5031,554.6024,39817.0
2025-01-22 13:30:00,558.23,558.35,558.19,558.31,37403.0,554.5925,554.7117,554.5528,554.672,37403.0
2025-01-22 13:40:00,558.32,558.72,558.31,558.68,67636.0,554.6819,555.0793,554.672,555.0396,67636.0
2025-01-22 13:50:00,558.68,558.73,558.17,558.22,53341.0,555.0396,555.0892,554.5329,554.5826,53341.0
2025-01-22 14:00:00,558.17,558.34,558.04,558.05,40821.0,554.5329,554.7018,554.4037,554.4137,40821.0
2025-01-22 14:10:00,558.14,558.26,558.08,558.22,32271.0,554.5031,554.6223,554.4435,554.5826,32271.0
2025-01-22 14:20:00,558.23,558.47,558.08,558.08,31623.0,554.5925,554.8309,554.4435,554.4435,31623.0
2025-01-22 14:30:00,558.08,558.38,557.98,558.34,36262.0,554.4435,554.7415,554.3441,554.7018,36262.0
2025-01-22 14:40:00,558.36,558.55,558.21,558.54,69424.0,554.7216,554.9104,554.5726,554.9005,69424.0
2025-01-22 14:50:00,558.57,558.74,558.51,558.7,50702.0,554.9303,555.0992,554.8707,555.0594,50702.0
2025-01-22 15:00:00,558.68,558.74,558.53,558.62,69704.0,555.0396,555.0992,554.8905,554.9799,69704.0
2025-01-22 15:10:00,558.63,558.65,558.4,558.46,105835.0,554.9899,555.0098,554.7614,554.821,105835.0
2025-01-22 15:20:00,558.46,558.52,558.25,558.27,49332.0,554.821,554.8806,554.6124,554.6322,49332.0
2025-01-22 15:30:00,558.28,558.47,558.05,558.1,60330.0,554.6422,554.8309,554.4137,554.4633,60330.0
2025-01-22 15:40:00,558.13,558.19,557.96,557.97,66312.0,554.4931,554.5528,554.3242,554.3342,66312.0
2025-01-22 15:50:00,557.96,558.05,557.46,557.56,236508.0,554.3242,554.4137,553.8275,553.9269,236508.0
2025-01-23 09:30:00,557.04,557.37,556.8,557.35,296484.0,553.4102,553.7381,553.1718,553.7182,296484.0
2025-01-23 09:40:00,557.33,557.48,557.16,557.4,57206.0,553.6984,553.8474,553.5295,553.7679,57206.0
2025-01-23 09:50:00,557.42,557.5,557.2,557.41,57517.0,553.7878,553.8672,553.5692,553.7778,57517.0
2025-01-23 10:00:00,557.46,557.47,556.9,557.16,69465.0,553.8275,553.8374,553.2712,553.5295,69465.0
2025-01-23 10:10:00,557.15,557.33,557.04,557.23,53772.0,553.5195,553.6984,553.4102,553.599,53772.0
2025-01-23 10:20:00,557.2,557.34,556.93,557.01,428744.0,553.5692,553.7083,553.301,553.3804,428744.0
2025-01-23 10:30:00,556.99,557.58,556.95,557.49,56093.0,553.3606,553.9467,553.3208,553.8573,56093.0
2025-01-23 10:40:00,557.48,557.97,557.42,557.88,47797.0,553.8474,554.3342,553.7878,554.2448,47797.0
2025-01-23 10:50:00,557.88,558.07,557.86,558.04,37870.0,554.2448,554.4335,554.2249,554.4037,37870.0
2025-01-23 11:00:00,558.07,558.45,557.99,558.05,415129.0,554.4335,554.8111,554.3541,554.4137,415129.0
2025-01-23 11:10:00,558.04,558.45,557.61,558.32,113733.0,554.4037,554.8111,553.9765,554.6819,113733.0
2025-01-23 11:20:00,558.3,558.64,558.23,558.63,64714.0,554.662,554.9998,554.5925,554.9899,64714.0
2025-01-23 11:30:00,558.62,558.71,558.29,558.43,404447.0,554.9799,555.0694,554.6521,554.7912,404447.0
2025-01-23 11:40:00,558.43,558.93,558.41,558.75,425344.0,554.7912,555.2879,554.7713,555.1091,425344.0
2025-01-23 11:50:00,558.75,558.77,558.28,558.44,409238.0,555.1091,555.129,554.6422,554.8011,409238.0
2025-01-23 12:00:00,558.34,558.44,558.11,558.31,39715.0,554.7018,554.8011,554.4733,554.672,39715.0
2025-01-23 12:10:00,558.33,558.57,558.33,558.49,388814.0,554.6918,554.9303,554.6918,554.8508,388814.0
2025-01-23 12:20:00,558.5,558.51,558.3,558.37,387254.0,554.8607,554.8707,554.662,554.7316,387254.0
2025-01-23 12:30:00,558.34,558.37,558.11,558.25,249349.0,554.7018,554.7316,554.4733,554.6124,249349.0
2025-01-23 12:40:00,558.18,558.55,558.09,558.51,29491.0,554.5428,554.9104,554.4534,554.8707,29491.0
2025-01-23 12:50:00,558.51,558.81,558.51,558.79,30160.0,554.8707,555.1687,554.8707,555.1488,30160.0
2025-01-23 13:00:00,558.77,558.9,558.72,558.84,34926.0,555.129,555.2581,555.0793,555.1985,34926.0
2025-01-23 13:10:00,558.84,559.22,558.82,559.21,38251.0,555.1985,555.576,555.1786,555.5661,38251.0
2025-01-23 13:20:00,559.25,559.34,558.99,559.05,35052.0,555.6058,555.6953,555.3475,555.4071,35052.0
2025-01-23 13:30:00,559.11,559.33,559.11,559.19,21055.0,555.4668,555.6853,555.4668,555.5462,21055.0
2025-01-23 13:40:00,559.18,559.18,558.89,558.92,30909.0,555.5363,555.5363,555.2482,555.278,30909.0
2025-01-23 13:50:00,558.93,559.03,558.81,558.85,51337.0,555.2879,555.3873,555.1687,555.2084,51337.0
2025-01-23 14:00:00,558.84,558.93,558.5,558.6,166241.0,555.1985,555.2879,554.8607,554.9601,166241.0
2025-01-23 14:10:00,558.6,558.65,558.47,558.51,28441.0,554.9601,555.0098,554.8309,554.8707,28441.0
2025-01-23 14:20:00,558.51,558.9,558.47,558.82,36259.0,554.8707,555.2581,554.8309,555.1786,36259.0
2025-01-23 14:30:00,558.79,559.06,558.79,558.86,45790.0,555.1488,555.4171,555.1488,555.2184,45790.0
2025-01-23 14:40:00,558.86,559.0,558.82,558.86,33589.0,555.2184,555.3575,555.1786,555.2184,33589.0
2025-01-23 14:50:00,558.85,559.08,558.8,558.93,43354.0,555.2084,555.437,555.1588,555.2879,43354.0
2025-01-23 15:00:00,558.84,559.04,558.73,559.02,44102.0,555.1985,555.3972,555.0892,555.3773,44102.0
2025-01-23 15:10:00,558.97,559.25,558.88,559.14,36177.0,555.3277,555.6058,555.2383,555.4966,36177.0
2025-01-23 15:20:00,559.15,559.32,559.02,559.15,59998.0,555.5065,555.6754,555.3773,555.5065,59998.0
2025-01-23 15:30:00,559.14,559.15,558.85,558.92,55464.0,555.4966,555.5065,555.2084,555.278,55464.0
2025-01-23 15:40:00,558.9,559.22,558.81,559.16,38318.0,555.2581,555.576,555.1687,555.5164,38318.0
2025-01-23 15:50:00,559.15,560.6,559.14,560.6,168265.0,555.5065,556.947,555.4966,556.947,168265.0
2025-01-24 09:30:00,560.76,561.11,560.61,561.09,225327.0,557.106,557.4537,556.957,557.4339,225327.0
2025-01-24 09:40:00,561.11,561.66,561.0,561.31,129387.0,557.4537,558.0001,557.3444,557.6524,129387.0
2025-01-24 09:50:00,561.35,561.42,560.95,561.18,61313.0,557.6922,557.7617,557.2948,557.5233,61313.0
2025-01-24 10:00:00,561.3,561.35,560.56,560.72,87646.0,557.6425,557.6922,556.9073,557.0663,87646.0
2025-01-24 10:10:00,560.73,560.83,560.38,560.67,61165.0,557.0762,557.1755,556.7285,557.0166,61165.0
2025-01-24 10:20:00,560.66,560.67,560.23,560.32,87972.0,557.0067,557.0166,556.5795,556.6689,87972.0
2025-01-24 10:30:00,560.33,560.55,560.05,560.16,63164.0,556.6788,556.8974,556.4006,556.5099,63164.0
2025-01-24 10:40:00,560.18,560.56,560.17,560.56,69444.0,556.5298,556.9073,556.5198,556.9073,69444.0
2025-01-24 10:50:00,560.5,560.55,560.18,560.19,51935.0,556.8477,556.8974,556.5298,556.5397,51935.0
2025-01-24 11:00:00,560.16,560.59,560.09,560.56,34779.0,556.5099,556.9371,556.4404,556.9073,34779.0
2025-01-24 11:10:00,560.58,560.64,560.39,560.54,46094.0,556.9272,556.9868,556.7384,556.8874,46094.0
2025-01-24 11:20:00,560.57,560.81,560.54,560.8,28482.0,556.9172,557.1557,556.8874,557.1457,28482.0
2025-01-24 11:30:00,560.78,560.99,560.71,560.95,40237.0,557.1259,557.3345,557.0563,557.2948,40237.0
2025-01-24 11:40:00,560.9,561.11,560.9,561.1,43000.0,557.2451,557.4537,557.2451,557.4438,43000.0
2025-01-24 11:50:00,561.11,561.23,560.37,560.49,41117.0,557.4537,557.5729,556.7185,556.8378,41117.0
2025-01-24 12:00:00,560.49,560.75,560.27,560.57,42115.0,556.8378,557.0961,556.6192,556.9172,42115.0
2025-01-24 12:10:00,560.58,560.65,560.35,560.56,30440.0,556.9272,556.9967,556.6987,556.9073,30440.0
2025-01-24 12:20:00,560.6,560.95,560.29,560.4,38428.0,556.947,557.2948,556.6391,556.7483,38428.0
2025-01-24 12:30:00,560.38,560.56,560.35,560.38,29437.0,556.7285,556.9073,556.6987,556.7285,29437.0
2025-01-24 12:40:00,560.38,560.44,560.28,560.32,40971.0,556.7285,556.7881,556.6291,556.6689,40971.0
2025-01-24 12:50:00,560.31,560.36,559.6,559.72,52001.0,556.6589,556.7086,555.9536,556.0728,52001.0
2025-01-24 13:00:00,559.69,559.9,559.55,559.55,43281.0,556.043,556.2516,555.9039,555.9039,43281.0
2025-01-24 13:10:00,559.5,559.72,559.18,559.6,87224.0,555.8542,556.0728,555.5363,555.9536,87224.0
2025-01-24 13:20:00,559.53,559.72,559.46,559.48,24231.0,555.884,556.0728,555.8145,555.8343,24231.0
2025-01-24 13:30:00,559.49,559.76,559.27,559.45,44724.0,555.8443,556.1125,555.6257,555.8045,44724.0
2025-01-24 13:40:00,559.39,559.41,559.02,559.23,71802.0,555.7449,555.7648,555.3773,555.586,71802.0
2025-01-24 13:50:00,559.17,559.28,558.37,558.58,48169.0,555.5264,555.6356,554.7316,554.9402,48169.0
2025-01-24 14:00:00,558.52,558.93,558.18,558.25,58558.0,554.8806,555.2879,554.5428,554.6124,58558.0
2025-01-24 14:10:00,558.32,558.59,558.11,558.22,56759.0,554.6819,554.9501,554.4733,554.5826,56759.0
2025-01-24 14:20:00,558.21,558.88,558.21,558.55,35928.0,554.5726,555.2383,554.5726,554.9104,35928.0
2025-01-24 14:30:00,558.58,558.67,558.47,558.61,20474.0,554.9402,555.0296,554.8309,554.97,20474.0
2025-01-24 14:40:00,558.62,558.81,558.51,558.71,26875.0,554.9799,555.1687,554.8707,555.0694,26875.0
2025-01-24 14:50:00,558.73,559.0,558.48,558.54,32000.0,555.0892,555.3575,554.8409,554.9005,32000.0
2025-01-24 15:00:00,558.49,558.91,558.41,558.54,47390.0,554.8508,555.2681,554.7713,554.9005,47390.0
2025-01-24 15:10:00,558.54,558.74,558.42,558.42,62635.0,554.9005,555.0992,554.7813,554.7813,62635.0
2025-01-24 15:20:00,558.4,558.54,558.12,558.21,36209.0,554.7614,554.9005,554.4832,554.5726,36209.0
2025-01-24 15:30:00,558.33,558.52,558.18,558.2,55398.0,554.6918,554.8806,554.5428,554.5627,55398.0
2025-01-24 15:40:00,558.21,558.38,558.02,558.24,78705.0,554.5726,554.7415,554.3839,554.6024,78705.0
2025-01-24 15:50:00,558.27,559.22,558.27,559.02,214117.0,554.6322,555.576,554.6322,555.3773,214117.0
2025-01-27 09:30:00,546.97,550.29,546.83,550.18,751239.0,543.4059,546.7042,543.2668,546.5949,751239.0
2025-01-27 09:40:00,550.13,550.13,549.25,549.91,169872.0,546.5453,546.5453,545.671,546.3267,169872.0
2025-01-27 09:50:00,549.81,550.48,549.48,550.48,132141.0,546.2274,546.893,545.8995,546.893,132141.0
2025-01-27 10:00:00,550.4,550.52,549.33,549.64,168183.0,546.8135,546.9327,545.7505,546.0585,168183.0
2025-01-27 10:10:00,549.56,550.04,548.65,548.9,120311.0,545.979,546.4559,545.0749,545.3233,120311.0
2025-01-27 10:20:00,548.84,550.94,548.83,550.83,117996.0,545.2637,547.35,545.2537,547.2407,117996.0
2025-01-27 10:30:00,550.7,551.3,550.55,550.98,97356.0,547.1116,547.7076,546.9625,547.3897,97356.0
2025-01-27 10:40:00,551.0,551.39,550.43,550.54,89637.0,547.4096,547.7971,546.8433,546.9526,89637.0
2025-01-27 10:50:00,550.52,551.08,549.94,549.97,71859.0,546.9327,547.4891,546.3565,546.3863,71859.0
2025-01-27 11:00:00,550.02,550.07,548.96,549.05,130894.0,546.436,546.4857,545.3829,545.4723,130894.0
2025-01-27 11:10:00,549.24,549.8,549.08,549.45,87270.0,545.6611,546.2174,545.5021,545.8697,87270.0
2025-01-27 11:20:00,549.54,549.54,548.31,548.54,179139.0,545.9591,545.9591,544.7371,544.9656,179139.0
2025-01-27 11:30:00,548.5,549.07,548.29,548.36,91344.0,544.9259,545.4922,544.7173,544.7868,91344.0
2025-01-27 11:40:00,548.37,549.62,548.27,549.25,75450.0,544.7967,546.0386,544.6974,545.671,75450.0
2025-01-27 11:50:00,549.15,549.43,548.35,548.8,102917.0,545.5717,545.8498,544.7769,545.2239,102917.0
2025-01-27 12:00:00,548.88,549.67,548.53,548.77,103268.0,545.3034,546.0883,544.9557,545.1941,103268.0
2025-01-27 12:10:00,548.8,549.42,548.74,548.79,74874.0,545.2239,545.8399,545.1643,545.214,74874.0
2025-01-27 12:20:00,548.79,549.92,548.44,549.56,69926.0,545.214,546.3366,544.8663,545.979,69926.0
2025-01-27 12:30:00,549.57,550.0,549.36,549.69,155297.0,545.9889,546.4161,545.7803,546.1081,155297.0
2025-01-27 12:40:00,549.61,549.71,548.85,548.85,50082.0,546.0287,546.128,545.2736,545.2736,50082.0
2025-01-27 12:50:00,548.86,548.86,548.19,548.23,98708.0,545.2835,545.2835,544.6179,544.6577,98708.0
2025-01-27 13:00:00,548.22,548.73,548.17,548.38,46549.0,544.6477,545.1544,544.598,544.8067,46549.0
2025-01-27 13:10:00,548.36,548.64,548.15,548.34,69704.0,544.7868,545.065,544.5782,544.7669,69704.0
2025-01-27 13:20:00,548.44,548.61,548.06,548.13,59023.0,544.8663,545.0352,544.4888,544.5583,59023.0
2025-01-27 13:30:00,548.12,549.31,548.12,548.54,86564.0,544.5484,545.7306,544.5484,544.9656,86564.0
2025-01-27 13:40:00,548.64,549.31,548.64,548.74,44633.0,545.065,545.7306,545.065,545.1643,44633.0
2025-01-27 13:50:00,548.64,549.13,548.4,548.61,42001.0,545.065,545.5518,544.8265,545.0352,42001.0
2025-01-27 14:00:00,548.67,549.29,548.6,548.81,63415.0,545.0948,545.7107,545.0252,545.2339,63415.0
2025-01-27 14:10:00,548.79,549.81,548.77,549.77,41024.0,545.214,546.2274,545.1941,546.1876,41024.0
2025-01-27 14:20:00,549.65,550.92,549.56,550.79,76164.0,546.0684,547.3301,545.979,547.201,76164.0
2025-01-27 14:30:00,550.67,550.67,549.79,550.27,140087.0,547.0818,547.0818,546.2075,546.6844,140087.0
2025-01-27 14:40:00,550.27,550.37,548.67,548.68,104618.0,546.6844,546.7837,545.0948,545.1047,104618.0
2025-01-27 14:50:00,548.76,549.28,548.32,548.93,63895.0,545.1842,545.7008,544.7471,545.3531,63895.0
2025-01-27 15:00:00,548.96,549.38,548.39,549.18,69563.0,545.3829,545.8002,544.8166,545.6015,69563.0
2025-01-27 15:10:00,549.19,549.52,548.74,549.34,74461.0,545.6114,545.9392,545.1643,545.7604,74461.0
2025-01-27 15:20:00,549.35,549.98,549.05,549.35,169624.0,545.7704,546.3962,545.4723,545.7704,169624.0
2025-01-27 15:30:00,549.39,549.84,549.1,549.68,96011.0,545.8101,546.2572,545.522,546.0982,96011.0
2025-01-27 15:40:00,549.81,550.39,549.48,549.99,79835.0,546.2274,546.8036,545.8995,546.4062,79835.0
2025-01-27 15:50:00,549.94,551.34,549.33,551.16,533827.0,546.3565,547.7474,545.7505,547.5686,533827.0
2025-01-28 09:30:00,552.3,552.4,550.58,550.84,309103.0,548.7011,548.8005,546.9923,547.2506,309103.0
2025-01-28 09:40:00,550.97,551.07,549.22,549.7,88442.0,547.3798,547.4791,545.6412,546.1181,88442.0
2025-01-28 09:50:00,549.88,550.78,549.43,550.7,94079.0,546.2969,547.191,545.8498,547.1116,94079.0
2025-01-28 10:00:00,550.7,552.34,550.66,551.72,122702.0,547.1116,548.7409,547.0718,548.1249,122702.0
2025-01-28 10:10:00,551.69,552.71,551.69,552.68,90658.0,548.0951,549.1085,548.0951,549.0787,90658.0
2025-01-28 10:20:00,552.67,554.28,552.54,554.0,72671.0,549.0687,550.6682,548.9396,550.3901,72671.0
2025-01-28 10:30:00,554.05,554.08,553.34,554.04,66417.0,550.4397,550.4695,549.7344,550.4298,66417.0
2025-01-28 10:40:00,553.95,554.18,553.38,554.15,57656.0,550.3404,550.5689,549.7741,550.5391,57656.0
2025-01-28 10:50:00,554.14,554.55,553.95,554.52,72308.0,550.5291,550.9365,550.3404,550.9067,72308.0
2025-01-28 11:00:00,554.57,554.93,554.08,554.68,59653.0,550.9563,551.314,550.4695,551.0656,59653.0
2025-01-28 11:10:00,554.72,555.01,554.14,554.18,65760.0,551.1054,551.3935,550.5291,550.5689,65760.0
2025-01-28 11:20:00,554.19,554.27,552.7,553.01,62458.0,550.5788,550.6583,549.0985,549.4065,62458.0
2025-01-28 11:30:00,552.97,553.45,552.69,553.45,47872.0,549.3668,549.8436,549.0886,549.8436,47872.0
2025-01-28 11:40:00,553.36,553.67,552.6,553.66,42377.0,549.7542,550.0622,548.9992,550.0523,42377.0
2025-01-28 11:50:00,553.67,554.07,552.7,554.07,37908.0,550.0622,550.4596,549.0985,550.4596,37908.0
2025-01-28 12:00:00,554.15,554.97,553.95,554.88,91602.0,550.5391,551.3537,550.3404,551.2643,91602.0
2025-01-28 12:10:00,554.92,555.33,554.83,555.16,54029.0,551.3041,551.7114,551.2146,551.5425,54029.0
2025-01-28 12:20:00,555.09,555.33,555.01,555.15,71189.0,551.473,551.7114,551.3935,551.5326,71189.0
2025-01-28 12:30:00,555.17,555.28,554.96,555.13,41031.0,551.5524,551.6617,551.3438,551.5127,41031.0
2025-01-28 12:40:00,555.13,555.14,554.74,554.88,29382.0,551.5127,551.5226,551.1252,551.2643,29382.0
2025-01-28 12:50:00,554.94,555.48,554.94,555.25,39745.0,551.3239,551.8604,551.3239,551.6319,39745.0
2025-01-28 13:00:00,555.29,555.87,555.17,555.63,67100.0,551.6716,552.2479,551.5524,552.0094,67100.0
2025-01-28 13:10:00,555.69,556.12,555.61,556.08,92782.0,552.069,552.4962,551.9896,552.4565,92782.0
2025-01-28 13:20:00,556.09,556.1,555.46,555.57,36767.0,552.4664,552.4764,551.8405,551.9498,36767.0
2025-01-28 13:30:00,555.57,555.84,555.33,555.43,38037.0,551.9498,552.2181,551.7114,551.8107,38037.0
2025-01-28 13:40:00,555.3,555.41,555.0,555.34,45669.0,551.6816,551.7909,551.3835,551.7213,45669.0
2025-01-28 13:50:00,555.32,555.57,555.13,555.2,29792.0,551.7015,551.9498,551.5127,551.5822,29792.0
2025-01-28 14:00:00,555.23,555.3,554.8,554.88,32237.0,551.612,551.6816,551.1848,551.2643,32237.0
2025-01-28 14:10:00,554.89,555.26,554.71,555.21,32763.0,551.2743,551.6418,551.0954,551.5922,32763.0
2025-01-28 14:20:00,555.23,555.54,555.22,555.46,27964.0,551.612,551.92,551.6021,551.8405,27964.0
2025-01-28 14:30:00,555.48,555.98,555.48,555.89,36702.0,551.8604,552.3572,551.8604,552.2677,36702.0
2025-01-28 14:40:00,555.96,556.43,555.95,556.43,26930.0,552.3373,552.8042,552.3273,552.8042,26930.0
2025-01-28 14:50:00,556.37,556.58,556.26,556.46,33990.0,552.7446,552.9532,552.6353,552.834,33990.0
2025-01-28 15:00:00,556.45,556.45,556.04,556.19,147085.0,552.8241,552.8241,552.4168,552.5658,147085.0
2025-01-28 15:10:00,556.16,556.62,556.11,556.57,44687.0,552.536,552.993,552.4863,552.9433,44687.0
2025-01-28 15:20:00,556.56,556.65,556.32,556.42,39538.0,552.9334,553.0228,552.6949,552.7943,39538.0
2025-01-28 15:30:00,556.3,556.51,556.09,556.19,35058.0,552.6751,552.8837,552.4664,552.5658,35058.0
2025-01-28 15:40:00,556.22,556.53,555.92,556.04,175923.0,552.5956,552.9036,552.2975,552.4168,175923.0
2025-01-28 15:50:00,556.06,556.42,555.74,555.86,161177.0,552.4366,552.7943,552.1187,552.2379,161177.0
2025-01-29 09:30:00,555.17,555.38,554.37,554.82,310861.0,551.5524,551.7611,550.7576,551.2047,310861.0
2025-01-29 09:40:00,554.88,554.95,553.95,554.29,198993.0,551.2643,551.3339,550.3404,550.6782,198993.0
2025-01-29 09:50:00,554.28,555.0,554.18,554.72,112341.0,550.6682,551.3835,550.5689,551.1054,112341.0
2025-01-29 10:00:00,554.76,555.5,554.65,555.43,70492.0,551.1451,551.8803,551.0358,551.8107,70492.0
2025-01-29 10:10:00,555.36,555.42,554.33,554.8,73691.0,551.7412,551.8008,550.7179,551.1848,73691.0
2025-01-29 10:20:00,554.77,555.23,554.23,554.45,58646.0,551.155,551.612,550.6186,550.8371,58646.0
2025-01-29 10:30:00,554.42,554.76,554.3,554.63,46840.0,550.8073,551.1451,550.6881,551.0159,46840.0
2025-01-29 10:40:00,554.65,554.9,554.01,554.44,45536.0,551.0358,551.2842,550.4,550.8272,45536.0
2025-01-29 10:50:00,554.42,554.7,554.16,554.31,40798.0,550.8073,551.0855,550.549,550.698,40798.0
2025-01-29 11:00:00,554.3,554.62,553.84,554.16,67115.0,550.6881,551.006,550.2311,550.549,67115.0
2025-01-29 11:10:00,554.16,554.25,553.76,554.02,127872.0,550.549,550.6384,550.1516,550.4099,127872.0
2025-01-29 11:20:00,554.12,554.26,553.8,553.98,48907.0,550.5093,550.6484,550.1914,550.3702,48907.0
2025-01-29 11:30:00,553.95,554.44,553.65,553.68,48614.0,550.3404,550.8272,550.0423,550.0721,48614.0
2025-01-29 11:40:00,553.72,554.33,553.5,554.3,45073.0,550.1119,550.7179,549.8933,550.6881,45073.0
2025-01-29 11:50:00,554.36,554.42,553.63,553.8,40965.0,550.7477,550.8073,550.0225,550.1914,40965.0
2025-01-29 12:00:00,553.78,554.69,553.78,554.39,91672.0,550.1715,551.0756,550.1715,550.7775,91672.0
2025-01-29 12:10:00,554.4,554.69,554.21,554.64,20219.0,550.7874,551.0756,550.5987,551.0259,20219.0
2025-01-29 12:20:00,554.67,554.89,554.42,554.55,32061.0,551.0557,551.2743,550.8073,550.9365,32061.0
2025-01-29 12:30:00,554.58,554.74,554.38,554.39,32306.0,550.9663,551.1252,550.7676,550.7775,32306.0
2025-01-29 12:40:00,554.37,554.48,553.93,554.04,69398.0,550.7576,550.8669,550.3205,550.4298,69398.0
2025-01-29 12:50:00,554.03,554.03,553.54,553.62,36566.0,550.4199,550.4199,549.9331,550.0125,36566.0
2025-01-29 13:00:00,553.66,553.84,551.44,553.25,88008.0,550.0523,550.2311,547.8467,549.6449,88008.0
2025-01-29 13:10:00,553.27,553.42,552.52,553.06,33178.0,549.6648,549.8138,548.9197,549.4562,33178.0
2025-01-29 13:20:00,553.11,553.86,552.8,553.85,44189.0,549.5059,550.251,549.1979,550.241,44189.0
2025-01-29 13:30:00,554.0,554.12,553.02,553.02,45416.0,550.3901,550.5093,549.4164,549.4164,45416.0
2025-01-29 13:40:00,553.08,553.75,553.02,553.69,32953.0,549.476,550.1417,549.4164,550.0821,32953.0
2025-01-29 13:50:00,553.67,553.69,553.0,553.1,45835.0,550.0622,550.0821,549.3966,549.4959,45835.0
2025-01-29 14:00:00,553.03,553.03,551.68,552.22,98009.0,549.4264,549.4264,548.0852,548.6217,98009.0
2025-01-29 14:10:00,552.17,552.21,550.97,551.52,67341.0,548.572,548.6117,547.3798,547.9262,67341.0
2025-01-29 14:20:00,551.52,551.85,551.23,551.26,49706.0,547.9262,548.2541,547.6381,547.6679,49706.0
2025-01-29 14:30:00,551.11,553.22,551.03,553.16,102719.0,547.5189,549.6151,547.4394,549.5555,102719.0
2025-01-29 14:40:00,553.15,554.58,553.0,553.99,95874.0,549.5456,550.9663,549.3966,550.3801,95874.0
2025-01-29 14:50:00,553.98,554.73,553.32,553.74,51830.0,550.3702,551.1153,549.7145,550.1317,51830.0
2025-01-29 15:00:00,553.8,554.11,552.67,553.44,75601.0,550.1914,550.4993,549.0687,549.8337,75601.0
2025-01-29 15:10:00,553.59,554.07,552.37,553.07,56514.0,549.9827,550.4596,548.7707,549.4661,56514.0
2025-01-29 15:20:00,553.31,555.09,553.2,554.79,74204.0,549.7045,551.473,549.5953,551.1749,74204.0
2025-01-29 15:30:00,555.06,555.07,553.32,553.34,70143.0,551.4431,551.4531,549.7145,549.7344,70143.0
2025-01-29 15:40:00,553.5,553.95,553.1,553.37,61102.0,549.8933,550.3404,549.4959,549.7642,61102.0
2025-01-29 15:50:00,553.49,553.92,552.42,553.39,193422.0,549.8834,550.3106,548.8203,549.784,193422.0
2025-01-30 09:30:00,555.37,555.94,554.83,555.82,245133.0,551.7511,552.3174,551.2146,552.1982,245133.0
2025-01-30 09:40:00,555.89,557.04,555.36,557.01,103495.0,552.2677,553.4102,551.7412,553.3804,103495.0
2025-01-30 09:50:00,557.02,557.2,555.93,556.25,151241.0,553.3904,553.5692,552.3075,552.6254,151241.0
2025-01-30 10:00:00,556.28,556.28,554.57,555.05,123928.0,552.6552,552.6552,550.9563,551.4332,123928.0
2025-01-30 10:10:00,555.12,555.51,554.74,554.88,86714.0,551.5028,551.8902,551.1252,551.2643,86714.0
2025-01-30 10:20:00,554.9,555.39,553.94,554.07,91050.0,551.2842,551.771,550.3304,550.4596,91050.0
2025-01-30 10:30:00,554.18,555.2,553.65,555.11,68021.0,550.5689,551.5822,550.0423,551.4928,68021.0
2025-01-30 10:40:00,555.15,555.29,554.65,554.8,48924.0,551.5326,551.6716,551.0358,551.1848,48924.0
2025-01-30 10:50:00,554.8,554.8,553.04,553.16,61212.0,551.1848,551.1848,549.4363,549.5555,61212.0
2025-01-30 11:00:00,553.07,553.43,552.44,553.09,72120.0,549.4661,549.8238,548.8402,549.486,72120.0
2025-01-30 11:10:00,553.11,553.35,552.38,553.12,78161.0,549.5059,549.7443,548.7806,549.5158,78161.0
2025-01-30 11:20:00,553.2,554.42,553.17,554.42,57004.0,549.5953,550.8073,549.5655,550.8073,57004.0
2025-01-30 11:30:00,554.38,554.63,553.84,554.58,35435.0,550.7676,551.0159,550.2311,550.9663,35435.0
2025-01-30 11:40:00,554.6,554.76,554.44,554.71,43923.0,550.9861,551.1451,550.8272,551.0954,43923.0
2025-01-30 11:50:00,554.77,555.72,554.77,555.46,75997.0,551.155,552.0988,551.155,551.8405,75997.0
2025-01-30 12:00:00,555.4,555.4,554.84,555.13,39421.0,551.7809,551.7809,551.2246,551.5127,39421.0
2025-01-30 12:10:00,555.09,555.24,554.0,554.23,40807.0,551.473,551.622,550.3901,550.6186,40807.0
2025-01-30 12:20:00,554.29,554.57,553.62,553.88,24066.0,550.6782,550.9563,550.0125,550.2708,24066.0
2025-01-30 12:30:00,553.85,554.26,553.75,554.19,17088.0,550.241,550.6484,550.1417,550.5788,17088.0
2025-01-30 12:40:00,554.24,554.66,553.95,554.4,30692.0,550.6285,551.0458,550.3404,550.7874,30692.0
2025-01-30 12:50:00,554.39,554.82,554.39,554.79,35689.0,550.7775,551.2047,550.7775,551.1749,35689.0
2025-01-30 13:00:00,554.85,555.37,554.71,555.35,17421.0,551.2345,551.7511,551.0954,551.7313,17421.0
2025-01-30 13:10:00,555.2,555.33,555.0,555.25,29835.0,551.5822,551.7114,551.3835,551.6319,29835.0
2025-01-30 13:20:00,555.23,555.68,555.14,555.4,28230.0,551.612,552.0591,551.5226,551.7809,28230.0
2025-01-30 13:30:00,555.46,556.29,555.44,556.22,34842.0,551.8405,552.6651,551.8207,552.5956,34842.0
2025-01-30 13:40:00,556.22,556.37,556.09,556.25,30909.0,552.5956,552.7446,552.4664,552.6254,30909.0
2025-01-30 13:50:00,556.25,556.36,556.03,556.29,21532.0,552.6254,552.7347,552.4068,552.6651,21532.0
2025-01-30 14:00:00,556.3,556.3,555.98,556.2,29279.0,552.6751,552.6751,552.3572,552.5757,29279.0
2025-01-30 14:10:00,556.25,556.51,556.22,556.3,27076.0,552.6254,552.8837,552.5956,552.6751,27076.0
2025-01-30 14:20:00,556.3,556.49,556.16,556.26,45453.0,552.6751,552.8638,552.536,552.6353,45453.0
2025-01-30 14:30:00,556.18,556.3,555.97,556.18,91533.0,552.5558,552.6751,552.3472,552.5558,91533.0
2025-01-30 14:40:00,556.22,556.48,556.08,556.46,38606.0,552.5956,552.8539,552.4565,552.834,38606.0
2025-01-30 14:50:00,556.47,556.97,556.38,556.93,57955.0,552.844,553.3407,552.7545,553.301,57955.0
2025-01-30 15:00:00,556.95,557.4,556.88,557.23,57452.0,553.3208,553.7679,553.2513,553.599,57452.0
2025-01-30 15:10:00,557.25,557.58,557.21,557.58,94495.0,553.6189,553.9467,553.5791,553.9467,94495.0
2025-01-30 15:20:00,557.54,557.78,557.49,557.5,54397.0,553.907,554.1454,553.8573,553.8672,54397.0
2025-01-30 15:30:00,557.49,557.53,555.06,555.08,123000.0,553.8573,553.8971,551.4431,551.463,123000.0
2025-01-30 15:40:00,555.0,555.42,553.43,555.29,187955.0,551.3835,551.8008,549.8238,551.6716,187955.0
2025-01-30 15:50:00,555.3,556.85,554.88,556.26,276481.0,551.6816,553.2215,551.2643,552.6353,276481.0
2025-01-31 09:30:00,558.62,558.96,558.25,558.76,216988.0,554.9799,555.3177,554.6124,555.119,216988.0
2025-01-31 09:40:00,558.8,559.1,558.65,558.71,102878.0,555.1588,555.4568,555.0098,555.0694,102878.0
2025-01-31 09:50:00,558.67,559.22,558.49,559.22,89163.0,555.0296,555.576,554.8508,555.576,89163.0
2025-01-31 10:00:00,559.24,559.82,559.15,559.63,71443.0,555.5959,556.1721,555.5065,555.9834,71443.0
2025-01-31 10:10:00,559.71,559.98,559.55,559.81,78358.0,556.0628,556.3311,555.9039,556.1622,78358.0
2025-01-31 10:20:00,559.82,560.02,559.37,559.95,148577.0,556.1721,556.3708,555.7251,556.3013,148577.0
2025-01-31 10:30:00,559.97,560.5,559.97,560.41,156192.0,556.3212,556.8477,556.3212,556.7583,156192.0
2025-01-31 10:40:00,560.43,560.45,559.86,560.45,70078.0,556.7782,556.798,556.2119,556.798,70078.0
2025-01-31 10:50:00,560.39,560.57,560.2,560.43,115831.0,556.7384,556.9172,556.5497,556.7782,115831.0
2025-01-31 11:00:00,560.48,560.76,560.47,560.74,33830.0,556.8278,557.106,556.8179,557.0861,33830.0
2025-01-31 11:10:00,560.75,560.89,560.47,560.57,44351.0,557.0961,557.2352,556.8179,556.9172,44351.0
2025-01-31 11:20:00,560.6,560.6,560.11,560.11,84117.0,556.947,556.947,556.4602,556.4602,84117.0
2025-01-31 11:30:00,560.04,560.34,559.87,559.93,43397.0,556.3907,556.6887,556.2218,556.2814,43397.0
2025-01-31 11:40:00,559.93,560.04,559.71,559.94,37873.0,556.2814,556.3907,556.0628,556.2913,37873.0
2025-01-31 11:50:00,559.93,559.95,559.59,559.93,25396.0,556.2814,556.3013,555.9436,556.2814,25396.0
2025-01-31 12:00:00,559.92,560.01,559.1,559.68,96950.0,556.2715,556.3609,555.4568,556.033,96950.0
2025-01-31 12:10:00,559.82,560.0,559.35,559.82,48009.0,556.1721,556.351,555.7052,556.1721,48009.0
2025-01-31 12:20:00,559.74,560.5,559.74,560.5,22527.0,556.0927,556.8477,556.0927,556.8477,22527.0
2025-01-31 12:30:00,560.52,560.68,560.31,560.33,36949.0,556.8676,557.0265,556.6589,556.6788,36949.0
2025-01-31 12:40:00,560.26,560.43,560.08,560.29,21849.0,556.6093,556.7782,556.4304,556.6391,21849.0
2025-01-31 12:50:00,560.18,560.49,559.95,560.1,19550.0,556.5298,556.8378,556.3013,556.4503,19550.0
2025-01-31 13:00:00,560.09,560.33,559.93,560.11,16943.0,556.4404,556.6788,556.2814,556.4602,16943.0
2025-01-31 13:10:00,560.13,560.24,558.78,558.86,44265.0,556.4801,556.5894,555.1389,555.2184,44265.0
2025-01-31 13:20:00,558.69,559.35,557.89,557.99,107125.0,555.0495,555.7052,554.2547,554.3541,107125.0
2025-01-31 13:30:00,557.92,558.14,556.16,557.06,80440.0,554.2845,554.5031,552.536,553.4301,80440.0
2025-01-31 13:40:00,557.1,557.81,556.69,557.39,65568.0,553.4699,554.1752,553.0625,553.758,65568.0
2025-01-31 13:50:00,557.44,557.52,556.32,556.68,43950.0,553.8076,553.8871,552.6949,553.0526,43950.0
2025-01-31 14:00:00,556.64,557.16,554.8,555.23,96929.0,553.0129,553.5295,551.1848,551.612,96929.0
2025-01-31 14:10:00,555.43,556.59,555.25,555.56,55651.0,551.8107,552.9632,551.6319,551.9399,55651.0
2025-01-31 14:20:00,555.62,556.0,555.14,555.9,63999.0,551.9995,552.377,551.5226,552.2777,63999.0
2025-01-31 14:30:00,555.98,556.4,555.06,555.13,52173.0,552.3572,552.7744,551.4431,551.5127,52173.0
2025-01-31 14:40:00,555.13,555.39,553.51,554.51,79002.0,551.5127,551.771,549.9032,550.8967,79002.0
2025-01-31 14:50:00,554.37,555.43,554.16,554.99,65798.0,550.7576,551.8107,550.549,551.3736,65798.0
2025-01-31 15:00:00,554.8,554.83,553.09,553.14,147885.0,551.1848,551.2146,549.486,549.5357,147885.0
2025-01-31 15:10:00,553.23,553.98,553.13,553.73,78227.0,549.6251,550.3702,549.5257,550.1218,78227.0
2025-01-31 15:20:00,553.73,553.9,553.0,553.26,62384.0,550.1218,550.2907,549.3966,549.6549,62384.0
2025-01-31 15:30:00,553.4,553.73,552.75,552.9,75349.0,549.794,550.1218,549.1482,549.2972,75349.0
2025-01-31 15:40:00,552.93,554.22,552.71,554.02,238685.0,549.327,550.6086,549.1085,550.4099,238685.0
2025-01-31 15:50:00,554.03,554.72,553.19,553.34,516339.0,550.4199,551.1054,549.5853,549.7344,516339.0
2025-02-03 09:30:00,544.99,546.52,544.27,546.47,824280.0,541.4388,542.9588,540.7235,542.9091,824280.0
2025-02-03 09:40:00,546.33,546.44,544.75,545.0,203377.0,542.77,542.8793,541.2003,541.4487,203377.0
2025-02-03 09:50:00,545.02,545.28,543.97,544.41,169887.0,541.4686,541.7269,540.4254,540.8625,169887.0
2025-02-03 10:00:00,544.35,544.63,543.6,544.47,225434.0,540.8029,541.0811,540.0578,540.9222,225434.0
2025-02-03 10:10:00,544.36,544.36,543.04,543.04,159032.0,540.8129,540.8129,539.5015,539.5015,159032.0
2025-02-03 10:20:00,543.16,548.53,542.98,548.36,435899.0,539.6207,544.9557,539.4419,544.7868,435899.0
2025-02-03 10:30:00,548.3,549.28,547.73,548.73,222442.0,544.7272,545.7008,544.1609,545.1544,222442.0
2025-02-03 10:40:00,548.62,550.4,548.23,549.39,194416.0,545.0451,546.8135,544.6577,545.8101,194416.0
2025-02-03 10:50:00,549.42,550.23,549.2,549.77,112764.0,545.8399,546.6446,545.6213,546.1876,112764.0
2025-02-03 11:00:00,549.68,550.52,547.87,549.57,188533.0,546.0982,546.9327,544.3,545.9889,188533.0
2025-02-03 11:10:00,549.79,550.59,549.6,550.42,72188.0,546.2075,547.0023,546.0187,546.8334,72188.0
2025-02-03 11:20:00,550.57,551.01,549.52,549.79,156989.0,546.9824,547.4195,545.9392,546.2075,156989.0
2025-02-03 11:30:00,549.73,550.55,549.2,550.54,46357.0,546.1479,546.9625,545.6213,546.9526,46357.0
2025-02-03 11:40:00,550.53,550.82,549.78,549.93,55512.0,546.9427,547.2308,546.1976,546.3466,55512.0
2025-02-03 11:50:00,550.0,550.8,548.93,549.28,80359.0,546.4161,547.2109,545.3531,545.7008,80359.0
2025-02-03 12:00:00,549.31,549.58,548.68,549.37,51718.0,545.7306,545.9989,545.1047,545.7902,51718.0
2025-02-03 12:10:00,549.43,549.44,548.72,549.35,36382.0,545.8498,545.8598,545.1445,545.7704,36382.0
2025-02-03 12:20:00,549.42,550.5,549.34,549.34,51455.0,545.8399,546.9129,545.7604,545.7604,51455.0
2025-02-03 12:30:00,549.25,549.46,548.46,548.69,74515.0,545.671,545.8796,544.8862,545.1147,74515.0
2025-02-03 12:40:00,548.75,549.08,548.41,548.78,46222.0,545.1743,545.5021,544.8365,545.2041,46222.0
2025-02-03 12:50:00,548.76,549.92,548.0,549.51,180199.0,545.1842,546.3366,544.4291,545.9293,180199.0
2025-02-03 13:00:00,549.19,549.62,548.14,548.67,121702.0,545.6114,546.0386,544.5682,545.0948,121702.0
2025-02-03 13:10:00,548.62,549.83,548.44,549.32,125960.0,545.0451,546.2472,544.8663,545.7405,125960.0
2025-02-03 13:20:00,549.36,550.13,549.25,549.56,44965.0,545.7803,546.5453,545.671,545.979,44965.0
2025-02-03 13:30:00,549.75,550.42,549.63,550.07,37519.0,546.1677,546.8334,546.0485,546.4857,37519.0
2025-02-03 13:40:00,550.04,550.48,549.37,550.33,43104.0,546.4559,546.893,545.7902,546.744,43104.0
2025-02-03 13:50:00,550.35,550.8,550.35,550.64,98232.0,546.7638,547.2109,546.7638,547.0519,98232.0
2025-02-03 14:00:00,550.66,550.96,550.39,550.88,87000.0,547.0718,547.3699,546.8036,547.2904,87000.0
2025-02-03 14:10:00,550.9,551.72,550.89,551.63,50815.0,547.3103,548.1249,547.3003,548.0355,50815.0
2025-02-03 14:20:00,551.64,551.69,551.24,551.24,48866.0,548.0454,548.0951,547.648,547.648,48866.0
2025-02-03 14:30:00,551.26,551.57,551.05,551.24,39226.0,547.6679,547.9759,547.4593,547.648,39226.0
2025-02-03 14:40:00,551.24,551.96,551.11,551.83,74894.0,547.648,548.3633,547.5189,548.2342,74894.0
2025-02-03 14:50:00,551.87,551.94,551.19,551.42,48073.0,548.2739,548.3435,547.5984,547.8269,48073.0
2025-02-03 15:00:00,551.48,551.73,551.04,551.14,60339.0,547.8865,548.1348,547.4493,547.5487,60339.0
2025-02-03 15:10:00,551.1,551.22,550.68,551.22,61184.0,547.5089,547.6282,547.0917,547.6282,61184.0
2025-02-03 15:20:00,551.22,551.34,550.25,550.37,64387.0,547.6282,547.7474,546.6645,546.7837,64387.0
2025-02-03 15:30:00,550.41,550.83,549.97,550.42,53171.0,546.8234,547.2407,546.3863,546.8334,53171.0
2025-02-03 15:40:00,550.45,550.68,549.85,550.36,104760.0,546.8632,547.0917,546.2671,546.7738,104760.0
2025-02-03 15:50:00,550.35,550.64,549.34,549.59,241152.0,546.7638,547.0519,545.7604,546.0088,241152.0
2025-02-04 09:30:00,549.7,550.37,549.23,550.13,429942.0,546.1181,546.7837,545.6511,546.5453,429942.0
2025-02-04 09:40:00,550.14,550.35,549.74,550.09,99033.0,546.5552,546.7638,546.1578,546.5055,99033.0
2025-02-04 09:50:00,550.19,550.95,550.0,550.77,296547.0,546.6049,547.3599,546.4161,547.1811,296547.0
2025-02-04 10:00:00,550.88,552.3,550.81,552.3,85673.0,547.2904,548.7011,547.2208,548.7011,85673.0
2025-02-04 10:10:00,552.35,552.75,552.02,552.73,190010.0,548.7508,549.1482,548.423,549.1283,190010.0
2025-02-04 10:20:00,552.67,552.69,552.15,552.22,76008.0,549.0687,549.0886,548.5521,548.6217,76008.0
2025-02-04 10:30:00,552.15,552.75,551.83,552.67,52200.0,548.5521,549.1482,548.2342,549.0687,52200.0
2025-02-04 10:40:00,552.67,552.87,552.16,552.52,47689.0,549.0687,549.2674,548.562,548.9197,47689.0
2025-02-04 10:50:00,552.37,552.55,551.86,552.03,30585.0,548.7707,548.9495,548.264,548.4329,30585.0
2025-02-04 11:00:00,552.1,553.01,552.1,552.94,39328.0,548.5024,549.4065,548.5024,549.337,39328.0
2025-02-04 11:10:00,552.92,553.12,552.83,552.97,39271.0,549.3171,549.5158,549.2277,549.3668,39271.0
2025-02-04 11:20:00,552.94,553.56,552.83,553.52,32675.0,549.337,549.9529,549.2277,549.9132,32675.0
2025-02-04 11:30:00,553.59,553.59,553.24,553.54,29666.0,549.9827,549.9827,549.635,549.9331,29666.0
2025-02-04 11:40:00,553.58,553.61,552.67,552.69,25211.0,549.9728,550.0026,549.0687,549.0886,25211.0
2025-02-04 11:50:00,552.67,553.03,552.44,552.95,58358.0,549.0687,549.4264,548.8402,549.3469,58358.0
2025-02-04 12:00:00,553.05,553.2,552.93,552.93,23704.0,549.4462,549.5953,549.327,549.327,23704.0
2025-02-04 12:10:00,553.0,553.22,552.0,552.17,71458.0,549.3966,549.6151,548.4031,548.572,71458.0
2025-02-04 12:20:00,552.3,552.39,551.45,551.53,93382.0,548.7011,548.7905,547.8567,547.9361,93382.0
2025-02-04 12:30:00,551.54,552.04,551.19,551.82,62307.0,547.9461,548.4428,547.5984,548.2243,62307.0
2025-02-04 12:40:00,551.83,552.19,551.69,552.04,30370.0,548.2342,548.5918,548.0951,548.4428,30370.0
2025-02-04 12:50:00,552.07,552.65,552.02,552.64,23731.0,548.4726,549.0488,548.423,549.0389,23731.0
2025-02-04 13:00:00,552.62,552.67,551.86,552.09,42732.0,549.019,549.0687,548.264,548.4925,42732.0
2025-02-04 13:10:00,552.11,552.54,552.09,552.5,27907.0,548.5124,548.9396,548.4925,548.8998,27907.0
2025-02-04 13:20:00,552.44,552.85,552.33,552.74,19527.0,548.8402,549.2475,548.7309,549.1383,19527.0
2025-02-04 13:30:00,552.75,552.86,552.48,552.51,27373.0,549.1482,549.2575,548.88,548.9098,27373.0
2025-02-04 13:40:00,552.63,552.72,552.55,552.7,39967.0,549.029,549.1184,548.9495,549.0985,39967.0
2025-02-04 13:50:00,552.7,552.84,552.38,552.38,30967.0,549.0985,549.2376,548.7806,548.7806,30967.0
2025-02-04 14:00:00,552.35,553.15,552.26,553.12,30695.0,548.7508,549.5456,548.6614,549.5158,30695.0
2025-02-04 14:10:00,553.12,553.41,553.12,553.41,30266.0,549.5158,549.8039,549.5158,549.8039,30266.0
2025-02-04 14:20:00,553.42,553.68,553.29,553.42,21623.0,549.8138,550.0721,549.6847,549.8138,21623.0
2025-02-04 14:30:00,553.54,553.83,553.51,553.59,36727.0,549.9331,550.2212,549.9032,549.9827,36727.0
2025-02-04 14:40:00,553.6,553.68,553.32,553.4,37723.0,549.9927,550.0721,549.7145,549.794,37723.0
2025-02-04 14:50:00,553.4,553.51,552.54,553.06,117085.0,549.794,549.9032,548.9396,549.4562,117085.0
2025-02-04 15:00:00,553.09,553.3,552.83,553.19,22693.0,549.486,549.6946,549.2277,549.5853,22693.0
2025-02-04 15:10:00,553.2,553.48,553.09,553.25,56509.0,549.5953,549.8734,549.486,549.6449,56509.0
2025-02-04 15:20:00,553.23,553.23,552.66,552.73,44196.0,549.6251,549.6251,549.0588,549.1283,44196.0
2025-02-04 15:30:00,552.69,553.4,552.63,553.38,73425.0,549.0886,549.794,549.029,549.7741,73425.0
2025-02-04 15:40:00,553.42,553.45,552.94,553.07,90812.0,549.8138,549.8436,549.337,549.4661,90812.0
2025-02-04 15:50:00,553.01,553.78,552.82,553.35,203874.0,549.4065,550.1715,549.2177,549.7443,203874.0
2025-02-05 09:30:00,552.34,552.73,551.91,552.61,221175.0,548.7409,549.1283,548.3137,549.0091,221175.0
2025-02-05 09:40:00,552.6,552.72,552.31,552.39,52557.0,548.9992,549.1184,548.7111,548.7905,52557.0
2025-02-05 09:50:00,552.34,552.47,551.24,551.76,66656.0,548.7409,548.87,547.648,548.1646,66656.0
2025-02-05 10:00:00,552.33,552.73,550.41,551.17,124594.0,548.7309,549.1283,546.8234,547.5785,124594.0
2025-02-05 10:10:00,551.31,551.71,550.78,551.38,59953.0,547.7176,548.115,547.191,547.7871,59953.0
2025-02-05 10:20:00,551.31,552.25,551.12,552.25,55311.0,547.7176,548.6515,547.5288,548.6515,55311.0
2025-02-05 10:30:00,552.25,552.53,551.55,552.47,40482.0,548.6515,548.9296,547.956,548.87,40482.0
2025-02-05 10:40:00,552.53,552.65,552.05,552.15,42152.0,548.9296,549.0488,548.4528,548.5521,42152.0
2025-02-05 10:50:00,552.13,552.54,551.99,552.29,31349.0,548.5322,548.9396,548.3932,548.6912,31349.0
2025-02-05 11:00:00,552.24,553.0,552.03,552.97,35073.0,548.6415,549.3966,548.4329,549.3668,35073.0
2025-02-05 11:10:00,552.94,553.0,551.98,552.11,32465.0,549.337,549.3966,548.3832,548.5124,32465.0
2025-02-05 11:20:00,552.13,552.86,551.88,552.83,38316.0,548.5322,549.2575,548.2839,549.2277,38316.0
2025-02-05 11:30:00,552.9,553.3,552.79,553.2,30090.0,549.2972,549.6946,549.1879,549.5953,30090.0
2025-02-05 11:40:00,553.23,553.78,553.04,553.7,38062.0,549.6251,550.1715,549.4363,550.092,38062.0
2025-02-05 11:50:00,553.8,554.37,553.76,554.19,41050.0,550.1914,550.7576,550.1516,550.5788,41050.0
2025-02-05 12:00:00,554.16,554.65,554.16,554.51,30692.0,550.549,551.0358,550.549,550.8967,30692.0
2025-02-05 12:10:00,554.53,554.59,554.14,554.27,34082.0,550.9166,550.9762,550.5291,550.6583,34082.0
2025-02-05 12:20:00,554.24,554.25,553.88,554.05,25863.0,550.6285,550.6384,550.2708,550.4397,25863.0
2025-02-05 12:30:00,554.04,554.26,553.94,554.04,32305.0,550.4298,550.6484,550.3304,550.4298,32305.0
2025-02-05 12:40:00,554.06,554.33,553.93,554.29,25819.0,550.4497,550.7179,550.3205,550.6782,25819.0
2025-02-05 12:50:00,554.3,554.34,553.91,554.19,20543.0,550.6881,550.7278,550.3006,550.5788,20543.0
2025-02-05 13:00:00,554.2,554.38,554.1,554.17,25244.0,550.5887,550.7676,550.4894,550.5589,25244.0
2025-02-05 13:10:00,554.16,554.4,553.96,554.35,53571.0,550.549,550.7874,550.3503,550.7378,53571.0
2025-02-05 13:20:00,554.37,554.37,553.78,554.08,39977.0,550.7576,550.7576,550.1715,550.4695,39977.0
2025-02-05 13:30:00,553.99,554.68,553.94,554.66,30000.0,550.3801,551.0656,550.3304,551.0458,30000.0
2025-02-05 13:40:00,554.66,554.85,554.49,554.61,28655.0,551.0458,551.2345,550.8769,550.9961,28655.0
2025-02-05 13:50:00,554.58,554.64,554.23,554.42,17817.0,550.9663,551.0259,550.6186,550.8073,17817.0
2025-02-05 14:00:00,554.48,555.05,554.42,554.99,33473.0,550.8669,551.4332,550.8073,551.3736,33473.0
2025-02-05 14:10:00,555.01,555.06,554.81,554.86,38595.0,551.3935,551.4431,551.1948,551.2444,38595.0
2025-02-05 14:20:00,554.83,554.93,554.71,554.76,49536.0,551.2146,551.314,551.0954,551.1451,49536.0
2025-02-05 14:30:00,554.74,554.83,554.58,554.78,157202.0,551.1252,551.2146,550.9663,551.165,157202.0
2025-02-05 14:40:00,554.78,554.85,554.54,554.67,83609.0,551.165,551.2345,550.9265,551.0557,83609.0
2025-02-05 14:50:00,554.63,554.64,554.41,554.51,25631.0,551.0159,551.0259,550.7974,550.8967,25631.0
2025-02-05 15:00:00,554.57,554.83,554.54,554.78,30335.0,550.9563,551.2146,550.9265,551.165,30335.0
2025-02-05 15:10:00,554.78,555.12,554.76,555.1,54008.0,551.165,551.5028,551.1451,551.4829,54008.0
2025-02-05 15:20:00,555.11,555.37,555.08,555.17,42720.0,551.4928,551.7511,551.463,551.5524,42720.0
2025-02-05 15:30:00,555.16,555.26,554.88,554.94,52793.0,551.5425,551.6418,551.2643,551.3239,52793.0
2025-02-05 15:40:00,554.93,554.93,554.46,554.6,62367.0,551.314,551.314,550.8471,550.9861,62367.0
2025-02-05 15:50:00,554.58,555.73,554.42,555.55,139182.0,550.9663,552.1088,550.8073,551.93,139182.0
2025-02-06 09:30:00,557.29,557.3,556.42,556.54,209321.0,553.6586,553.6685,552.7943,552.9135,209321.0
2025-02-06 09:40:00,556.5,557.32,556.5,556.92,76579.0,552.8738,553.6884,552.8738,553.291,76579.0
2025-02-06 09:50:00,556.87,557.04,556.28,556.59,47594.0,553.2414,553.4102,552.6552,552.9632,47594.0
2025-02-06 10:00:00,556.52,556.89,556.3,556.83,49381.0,552.8936,553.2612,552.6751,553.2016,49381.0
2025-02-06 10:10:00,556.83,557.18,556.71,557.01,73119.0,553.2016,553.5493,553.0824,553.3804,73119.0
2025-02-06 10:20:00,556.94,557.1,556.19,556.33,69835.0,553.3109,553.4699,552.5658,552.7049,69835.0
2025-02-06 10:30:00,556.27,557.0,555.78,555.81,169822.0,552.6453,553.3705,552.1585,552.1883,169822.0
2025-02-06 10:40:00,555.81,556.66,555.57,555.78,70355.0,552.1883,553.0327,551.9498,552.1585,70355.0
2025-02-06 10:50:00,555.83,556.21,555.83,555.97,47219.0,552.2081,552.5857,552.2081,552.3472,47219.0
2025-02-06 11:00:00,555.98,556.45,555.94,556.45,55917.0,552.3572,552.8241,552.3174,552.8241,55917.0
2025-02-06 11:10:00,556.43,556.92,556.43,556.9,54659.0,552.8042,553.291,552.8042,553.2712,54659.0
2025-02-06 11:20:00,556.89,556.95,556.67,556.8,36123.0,553.2612,553.3208,553.0427,553.1718,36123.0
2025-02-06 11:30:00,556.81,556.83,556.31,556.5,36871.0,553.1817,553.2016,552.685,552.8738,36871.0
2025-02-06 11:40:00,556.48,556.54,556.13,556.48,34414.0,552.8539,552.9135,552.5062,552.8539,34414.0
2025-02-06 11:50:00,556.51,556.8,556.35,556.42,30670.0,552.8837,553.1718,552.7247,552.7943,30670.0
2025-02-06 12:00:00,556.3,556.46,556.12,556.31,34644.0,552.6751,552.834,552.4962,552.685,34644.0
2025-02-06 12:10:00,556.34,556.6,556.1,556.59,43333.0,552.7148,552.9731,552.4764,552.9632,43333.0
2025-02-06 12:20:00,556.64,556.91,556.46,556.46,32809.0,553.0129,553.2811,552.834,552.834,32809.0
2025-02-06 12:30:00,556.47,556.64,556.21,556.59,18785.0,552.844,553.0129,552.5857,552.9632,18785.0
2025-02-06 12:40:00,556.58,556.75,556.53,556.75,26089.0,552.9532,553.1221,552.9036,553.1221,26089.0
2025-02-06 12:50:00,556.76,557.03,556.74,556.89,40008.0,553.1321,553.4003,553.1122,553.2612,40008.0
2025-02-06 13:00:00,556.92,557.24,556.7,556.7,35716.0,553.291,553.6089,553.0725,553.0725,35716.0
2025-02-06 13:10:00,556.91,557.1,556.59,556.96,63719.0,553.2811,553.4699,552.9632,553.3308,63719.0
2025-02-06 13:20:00,556.93,556.99,556.71,556.85,15832.0,553.301,553.3606,553.0824,553.2215,15832.0
2025-02-06 13:30:00,556.88,557.06,556.58,556.63,35333.0,553.2513,553.4301,552.9532,553.0029,35333.0
2025-02-06 13:40:00,556.62,556.98,556.48,556.7,33289.0,552.993,553.3506,552.8539,553.0725,33289.0
2025-02-06 13:50:00,556.72,556.72,556.36,556.51,29959.0,553.0923,553.0923,552.7347,552.8837,29959.0
2025-02-06 14:00:00,556.4,556.71,556.32,556.7,21634.0,552.7744,553.0824,552.6949,553.0725,21634.0
2025-02-06 14:10:00,556.71,556.75,556.41,556.55,34346.0,553.0824,553.1221,552.7843,552.9234,34346.0
2025-02-06 14:20:00,556.5,556.53,555.76,555.94,65335.0,552.8738,552.9036,552.1386,552.3174,65335.0
2025-02-06 14:30:00,555.85,555.85,554.19,555.02,70496.0,552.228,552.228,550.5788,551.4034,70496.0
2025-02-06 14:40:00,555.03,555.42,554.63,555.42,37711.0,551.4133,551.8008,551.0159,551.8008,37711.0
2025-02-06 14:50:00,555.53,555.68,555.01,555.17,28223.0,551.9101,552.0591,551.3935,551.5524,28223.0
2025-02-06 15:00:00,555.14,555.43,554.99,555.4,46080.0,551.5226,551.8107,551.3736,551.7809,46080.0
2025-02-06 15:10:00,555.38,556.03,555.38,555.83,39327.0,551.7611,552.4068,551.7611,552.2081,39327.0
2025-02-06 15:20:00,555.76,556.14,555.76,556.1,45274.0,552.1386,552.5161,552.1386,552.4764,45274.0
2025-02-06 15:30:00,556.1,556.28,555.96,556.23,28068.0,552.4764,552.6552,552.3373,552.6055,28068.0
2025-02-06 15:40:00,556.22,556.76,556.16,556.68,66708.0,552.5956,553.1321,552.536,553.0526,66708.0
2025-02-06 15:50:00,556.7,557.65,556.7,557.56,194633.0,553.0725,554.0163,553.0725,553.9269,194633.0
2025-02-07 09:30:00,558.07,558.6,557.77,558.44,209718.0,554.4335,554.9601,554.1355,554.8011,209718.0
2025-02-07 09:40:00,558.47,559.04,558.4,558.94,125186.0,554.8309,555.3972,554.7614,555.2979,125186.0
2025-02-07 09:50:00,558.99,559.2,558.68,558.92,104639.0,555.3475,555.5562,555.0396,555.278,104639.0
2025-02-07 10:00:00,558.91,558.91,555.76,556.88,212318.0,555.2681,555.2681,552.1386,553.2513,212318.0
2025-02-07 10:10:00,556.89,556.91,555.19,556.13,108220.0,553.2612,553.2811,551.5723,552.5062,108220.0
2025-02-07 10:20:00,556.08,556.62,555.47,555.95,89712.0,552.4565,552.993,551.8505,552.3273,89712.0
2025-02-07 10:30:00,555.9,556.78,555.66,556.07,59199.0,552.2777,553.1519,552.0392,552.4466,59199.0
2025-02-07 10:40:00,556.1,556.53,555.49,556.17,71914.0,552.4764,552.9036,551.8703,552.5459,71914.0
2025-02-07 10:50:00,556.15,556.7,552.87,554.87,179623.0,552.526,553.0725,549.2674,551.2544,179623.0
2025-02-07 11:00:00,555.01,555.06,553.18,554.84,69748.0,551.3935,551.4431,549.5754,551.2246,69748.0
2025-02-07 11:10:00,554.88,555.9,553.86,555.1,63360.0,551.2643,552.2777,550.251,551.4829,63360.0
2025-02-07 11:20:00,555.07,555.77,553.5,553.57,53579.0,551.4531,552.1485,549.8933,549.9629,53579.0
2025-02-07 11:30:00,553.68,554.39,553.44,553.74,76091.0,550.0721,550.7775,549.8337,550.1317,76091.0
2025-02-07 11:40:00,553.7,554.25,553.08,553.42,2921868.0,550.092,550.6384,549.476,549.8138,2921868.0
2025-02-07 11:50:00,553.43,554.12,552.92,553.19,217257.0,549.8238,550.5093,549.3171,549.5853,217257.0
2025-02-07 12:00:00,553.02,554.16,552.43,553.93,66703.0,549.4164,550.549,548.8303,550.3205,66703.0
2025-02-07 12:10:00,553.74,554.14,552.32,553.12,84141.0,550.1317,550.5291,548.721,549.5158,84141.0
2025-02-07 12:20:00,553.14,554.02,552.67,553.25,74592.0,549.5357,550.4099,549.0687,549.6449,74592.0
2025-02-07 12:30:00,553.22,553.86,552.93,553.86,32115.0,549.6151,550.251,549.327,550.251,32115.0
2025-02-07 12:40:00,553.85,554.19,553.57,554.1,29736.0,550.241,550.5788,549.9629,550.4894,29736.0
2025-02-07 12:50:00,554.17,554.31,553.59,553.72,26523.0,550.5589,550.698,549.9827,550.1119,26523.0
2025-02-07 13:00:00,553.66,555.07,553.63,554.89,51688.0,550.0523,551.4531,550.0225,551.2743,51688.0
2025-02-07 13:10:00,554.9,555.19,554.71,555.05,61529.0,551.2842,551.5723,551.0954,551.4332,61529.0
2025-02-07 13:20:00,554.94,555.0,554.57,554.84,19264.0,551.3239,551.3835,550.9563,551.2246,19264.0
2025-02-07 13:30:00,554.81,555.09,554.74,555.0,57970.0,551.1948,551.473,551.1252,551.3835,57970.0
2025-02-07 13:40:00,555.0,555.04,553.33,553.61,61620.0,551.3835,551.4233,549.7244,550.0026,61620.0
2025-02-07 13:50:00,553.63,553.73,552.8,552.87,60738.0,550.0225,550.1218,549.1979,549.2674,60738.0
2025-02-07 14:00:00,552.86,553.21,552.66,552.92,45968.0,549.2575,549.6052,549.0588,549.3171,45968.0
2025-02-07 14:10:00,552.97,552.99,552.36,552.55,34990.0,549.3668,549.3866,548.7607,548.9495,34990.0
2025-02-07 14:20:00,552.63,552.72,552.14,552.33,47489.0,549.029,549.1184,548.5422,548.7309,47489.0
2025-02-07 14:30:00,552.26,552.89,552.1,552.89,62036.0,548.6614,549.2873,548.5024,549.2873,62036.0
2025-02-07 14:40:00,552.88,553.14,552.66,553.12,30693.0,549.2774,549.5357,549.0588,549.5158,30693.0
2025-02-07 14:50:00,553.11,553.19,552.68,552.8,41487.0,549.5059,549.5853,549.0787,549.1979,41487.0
2025-02-07 15:00:00,552.65,552.65,552.19,552.4,39214.0,549.0488,549.0488,548.5918,548.8005,39214.0
2025-02-07 15:10:00,552.44,552.54,551.79,552.24,206795.0,548.8402,548.9396,548.1945,548.6415,206795.0
2025-02-07 15:20:00,552.29,552.43,552.06,552.11,41547.0,548.6912,548.8303,548.4627,548.5124,41547.0
2025-02-07 15:30:00,552.11,552.77,552.11,552.39,44227.0,548.5124,549.1681,548.5124,548.7905,44227.0
2025-02-07 15:40:00,552.35,552.6,552.31,552.46,35091.0,548.7508,548.9992,548.7111,548.8601,35091.0
2025-02-07 15:50:00,552.47,552.91,552.2,552.42,613541.0,548.87,549.3072,548.6018,548.8203,613541.0
2025-02-10 09:30:00,555.44,555.53,554.4,554.61,259717.0,551.8207,551.9101,550.7874,550.9961,259717.0
2025-02-10 09:40:00,554.62,554.85,554.24,554.5,73000.0,551.006,551.2345,550.6285,550.8868,73000.0
2025-02-10 09:50:00,554.47,554.94,554.35,554.93,59013.0,550.857,551.3239,550.7378,551.314,59013.0
2025-02-10 10:00:00,554.96,556.12,554.81,555.93,143908.0,551.3438,552.4962,551.1948,552.3075,143908.0
2025-02-10 10:10:00,555.92,556.04,555.59,555.78,57579.0,552.2975,552.4168,551.9697,552.1585,57579.0
2025-02-10 10:20:00,555.76,556.12,555.5,556.05,52483.0,552.1386,552.4962,551.8803,552.4267,52483.0
2025-02-10 10:30:00,556.08,556.28,556.04,556.11,67188.0,552.4565,552.6552,552.4168,552.4863,67188.0
2025-02-10 10:40:00,556.12,556.62,555.9,556.52,53151.0,552.4962,552.993,552.2777,552.8936,53151.0
2025-02-10 10:50:00,556.54,556.55,556.15,556.21,82483.0,552.9135,552.9234,552.526,552.5857,82483.0
2025-02-10 11:00:00,556.25,556.41,555.9,556.1,87222.0,552.6254,552.7843,552.2777,552.4764,87222.0
2025-02-10 11:10:00,556.11,556.25,555.49,555.59,62063.0,552.4863,552.6254,551.8703,551.9697,62063.0
2025-02-10 11:20:00,555.65,555.92,555.45,555.67,56340.0,552.0293,552.2975,551.8306,552.0492,56340.0
2025-02-10 11:30:00,555.7,555.74,555.27,555.67,27642.0,552.079,552.1187,551.6518,552.0492,27642.0
2025-02-10 11:40:00,555.69,555.72,555.39,555.5,25695.0,552.069,552.0988,551.771,551.8803,25695.0
2025-02-10 11:50:00,555.49,555.86,555.48,555.79,31395.0,551.8703,552.2379,551.8604,552.1684,31395.0
2025-02-10 12:00:00,555.76,555.78,555.05,555.2,36773.0,552.1386,552.1585,551.4332,551.5822,36773.0
2025-02-10 12:10:00,555.21,555.21,554.66,554.98,73958.0,551.5922,551.5922,551.0458,551.3637,73958.0
2025-02-10 12:20:00,555.0,555.35,554.88,555.05,25439.0,551.3835,551.7313,551.2643,551.4332,25439.0
2025-02-10 12:30:00,555.09,555.61,555.07,555.55,20777.0,551.473,551.9896,551.4531,551.93,20777.0
2025-02-10 12:40:00,555.59,555.74,555.4,555.55,32656.0,551.9697,552.1187,551.7809,551.93,32656.0
2025-02-10 12:50:00,555.55,555.99,555.52,555.98,33325.0,551.93,552.3671,551.9001,552.3572,33325.0
2025-02-10 13:00:00,555.93,556.17,555.91,556.09,33938.0,552.3075,552.5459,552.2876,552.4664,33938.0
2025-02-10 13:10:00,556.06,556.31,556.02,556.11,25225.0,552.4366,552.685,552.3969,552.4863,25225.0
2025-02-10 13:20:00,556.1,556.29,556.0,556.0,13575.0,552.4764,552.6651,552.377,552.377,13575.0
2025-02-10 13:30:00,556.03,556.16,555.97,556.09,19965.0,552.4068,552.536,552.3472,552.4664,19965.0
2025-02-10 13:40:00,556.13,556.28,556.03,556.26,23252.0,552.5062,552.6552,552.4068,552.6353,23252.0
2025-02-10 13:50:00,556.25,556.54,556.25,556.4,16579.0,552.6254,552.9135,552.6254,552.7744,16579.0
2025-02-10 14:00:00,556.38,556.42,556.0,556.39,28971.0,552.7545,552.7943,552.377,552.7645,28971.0
2025-02-10 14:10:00,556.41,556.61,556.37,556.45,29080.0,552.7843,552.983,552.7446,552.8241,29080.0
2025-02-10 14:20:00,556.48,556.78,556.35,556.49,32019.0,552.8539,553.1519,552.7247,552.8638,32019.0
2025-02-10 14:30:00,556.5,556.66,556.38,556.38,30266.0,552.8738,553.0327,552.7545,552.7545,30266.0
2025-02-10 14:40:00,556.4,556.44,556.11,556.2,68049.0,552.7744,552.8142,552.4863,552.5757,68049.0
2025-02-10 14:50:00,556.2,556.5,556.1,556.25,53857.0,552.5757,552.8738,552.4764,552.6254,53857.0
2025-02-10 15:00:00,556.28,556.48,556.12,556.37,110071.0,552.6552,552.8539,552.4962,552.7446,110071.0
2025-02-10 15:10:00,556.36,556.5,556.29,556.34,33184.0,552.7347,552.8738,552.6651,552.7148,33184.0
2025-02-10 15:20:00,556.34,556.41,556.18,556.25,55608.0,552.7148,552.7843,552.5558,552.6254,55608.0
2025-02-10 15:30:00,556.22,556.24,555.88,556.06,42643.0,552.5956,552.6155,552.2578,552.4366,42643.0
2025-02-10 15:40:00,556.01,556.3,555.92,556.08,36456.0,552.387,552.6751,552.2975,552.4565,36456.0
2025-02-10 15:50:00,556.07,556.32,555.63,556.15,209694.0,552.4466,552.6949,552.0094,552.526,209694.0
2025-02-11 09:30:00,554.1,555.03,553.99,554.82,176635.0,550.4894,551.4133,550.3801,551.2047,176635.0
2025-02-11 09:40:00,554.8,554.96,554.62,554.62,55715.0,551.1848,551.3438,551.006,551.006,55715.0
2025-02-11 09:50:00,554.76,555.0,554.7,554.74,78724.0,551.1451,551.3835,551.0855,551.1252,78724.0
2025-02-11 10:00:00,554.81,555.38,554.22,554.77,74157.0,551.1948,551.7611,550.6086,551.155,74157.0
2025-02-11 10:10:00,554.78,554.98,554.59,554.77,55004.0,551.165,551.3637,550.9762,551.155,55004.0
2025-02-11 10:20:00,554.82,555.65,554.65,555.51,51531.0,551.2047,552.0293,551.0358,551.8902,51531.0
2025-02-11 10:30:00,555.55,555.79,555.43,555.79,42478.0,551.93,552.1684,551.8107,552.1684,42478.0
2025-02-11 10:40:00,555.75,556.3,555.69,556.23,43471.0,552.1286,552.6751,552.069,552.6055,43471.0
2025-02-11 10:50:00,556.29,556.55,556.04,556.04,96888.0,552.6651,552.9234,552.4168,552.4168,96888.0
2025-02-11 11:00:00,556.07,556.22,555.9,556.06,54107.0,552.4466,552.5956,552.2777,552.4366,54107.0
2025-02-11 11:10:00,556.09,556.25,556.0,556.13,47746.0,552.4664,552.6254,552.377,552.5062,47746.0
2025-02-11 11:20:00,556.2,556.36,555.93,555.95,38760.0,552.5757,552.7347,552.3075,552.3273,38760.0
2025-02-11 11:30:00,555.97,556.21,555.83,556.16,30527.0,552.3472,552.5857,552.2081,552.536,30527.0
2025-02-11 11:40:00,556.18,556.23,556.01,556.04,51916.0,552.5558,552.6055,552.387,552.4168,51916.0
2025-02-11 11:50:00,556.03,556.05,555.46,555.61,39889.0,552.4068,552.4267,551.8405,551.9896,39889.0
2025-02-11 12:00:00,555.52,555.59,554.59,554.9,59756.0,551.9001,551.9697,550.9762,551.2842,59756.0
2025-02-11 12:10:00,554.85,555.36,554.73,555.3,50017.0,551.2345,551.7412,551.1153,551.6816,50017.0
2025-02-11 12:20:00,555.27,555.76,555.27,555.67,25736.0,551.6518,552.1386,551.6518,552.0492,25736.0
2025-02-11 12:30:00,555.7,555.77,555.31,555.41,24936.0,552.079,552.1485,551.6915,551.7909,24936.0
2025-02-11 12:40:00,555.46,555.5,555.26,555.32,27326.0,551.8405,551.8803,551.6418,551.7015,27326.0
2025-02-11 12:50:00,555.34,555.37,555.04,555.14,48990.0,551.7213,551.7511,551.4233,551.5226,48990.0
2025-02-11 13:00:00,555.11,555.21,554.96,555.2,22895.0,551.4928,551.5922,551.3438,551.5822,22895.0
2025-02-11 13:10:00,555.29,555.5,555.03,555.47,30585.0,551.6716,551.8803,551.4133,551.8505,30585.0
2025-02-11 13:20:00,555.49,555.49,555.29,555.39,16028.0,551.8703,551.8703,551.6716,551.771,16028.0
2025-02-11 13:30:00,555.37,556.52,555.36,556.28,45271.0,551.7511,552.8936,551.7412,552.6552,45271.0
2025-02-11 13:40:00,556.41,556.57,556.26,556.36,24517.0,552.7843,552.9433,552.6353,552.7347,24517.0
2025-02-11 13:50:00,556.24,556.26,555.92,555.99,16269.0,552.6155,552.6353,552.2975,552.3671,16269.0
2025-02-11 14:00:00,555.92,556.16,555.86,556.0,18896.0,552.2975,552.536,552.2379,552.377,18896.0
2025-02-11 14:10:00,556.02,556.09,555.8,555.92,23304.0,552.3969,552.4664,552.1783,552.2975,23304.0
2025-02-11 14:20:00,555.92,556.13,555.91,556.12,16773.0,552.2975,552.5062,552.2876,552.4962,16773.0
2025-02-11 14:30:00,556.09,556.43,556.09,556.42,36379.0,552.4664,552.8042,552.4664,552.7943,36379.0
2025-02-11 14:40:00,556.5,557.12,556.5,556.81,41567.0,552.8738,553.4897,552.8738,553.1817,41567.0
2025-02-11 14:50:00,556.8,556.91,556.67,556.71,17185.0,553.1718,553.2811,553.0427,553.0824,17185.0
2025-02-11 15:00:00,556.72,556.91,556.62,556.64,31662.0,553.0923,553.2811,552.993,553.0129,31662.0
2025-02-11 15:10:00,556.63,556.81,556.51,556.66,49233.0,553.0029,553.1817,552.8837,553.0327,49233.0
2025-02-11 15:20:00,556.64,556.69,556.36,556.58,123021.0,553.0129,553.0625,552.7347,552.9532,123021.0
2025-02-11 15:30:00,556.57,556.87,556.19,556.19,37578.0,552.9433,553.2414,552.5658,552.5658,37578.0
2025-02-11 15:40:00,556.07,556.37,556.0,556.18,37885.0,552.4466,552.7446,552.377,552.5558,37885.0
2025-02-11 15:50:00,556.2,556.64,556.0,556.52,116019.0,552.5757,553.0129,552.377,552.8936,116019.0
2025-02-12 09:30:00,551.0,551.98,550.39,551.85,258904.0,547.4096,548.3832,546.8036,548.2541,258904.0
2025-02-12 09:40:00,551.79,552.79,551.65,552.79,71397.0,548.1945,549.1879,548.0554,549.1879,71397.0
2025-02-12 09:50:00,552.78,553.27,552.5,552.93,81703.0,549.178,549.6648,548.8998,549.327,81703.0
2025-02-12 10:00:00,552.96,552.97,551.52,552.0,76604.0,549.3568,549.3668,547.9262,548.4031,76604.0
2025-02-12 10:10:00,552.09,552.93,551.37,552.85,94472.0,548.4925,549.327,547.7772,549.2475,94472.0
2025-02-12 10:20:00,552.92,553.91,552.73,553.03,70684.0,549.3171,550.3006,549.1283,549.4264,70684.0
2025-02-12 10:30:00,553.07,554.7,553.07,554.38,131992.0,549.4661,551.0855,549.4661,550.7676,131992.0
2025-02-12 10:40:00,554.34,554.34,553.38,553.61,81455.0,550.7278,550.7278,549.7741,550.0026,81455.0
2025-02-12 10:50:00,553.75,554.08,553.56,554.06,50591.0,550.1417,550.4695,549.9529,550.4497,50591.0
2025-02-12 11:00:00,553.96,553.99,553.0,553.11,31493.0,550.3503,550.3801,549.3966,549.5059,31493.0
2025-02-12 11:10:00,553.19,553.4,552.44,552.56,95645.0,549.5853,549.794,548.8402,548.9594,95645.0
2025-02-12 11:20:00,552.64,552.77,551.89,552.29,33950.0,549.0389,549.1681,548.2938,548.6912,33950.0
2025-02-12 11:30:00,552.33,553.13,552.32,553.05,41473.0,548.7309,549.5257,548.721,549.4462,41473.0
2025-02-12 11:40:00,553.02,553.77,553.01,553.64,33079.0,549.4164,550.1616,549.4065,550.0324,33079.0
2025-02-12 11:50:00,553.67,554.97,553.66,554.86,45719.0,550.0622,551.3537,550.0523,551.2444,45719.0
2025-02-12 12:00:00,554.87,555.17,554.57,554.74,124464.0,551.2544,551.5524,550.9563,551.1252,124464.0
2025-02-12 12:10:00,554.71,555.39,554.62,555.08,43858.0,551.0954,551.771,551.006,551.463,43858.0
2025-02-12 12:20:00,555.08,555.38,555.08,555.24,40640.0,551.463,551.7611,551.463,551.622,40640.0
2025-02-12 12:30:00,555.22,555.29,554.87,554.95,34870.0,551.6021,551.6716,551.2544,551.3339,34870.0
2025-02-12 12:40:00,554.93,555.55,554.58,555.24,35021.0,551.314,551.93,550.9663,551.622,35021.0
2025-02-12 12:50:00,555.26,555.88,555.2,555.8,34239.0,551.6418,552.2578,551.5822,552.1783,34239.0
2025-02-12 13:00:00,555.78,555.92,555.18,555.33,39116.0,552.1585,552.2975,551.5624,551.7114,39116.0
2025-02-12 13:10:00,555.26,555.5,555.1,555.13,23688.0,551.6418,551.8803,551.4829,551.5127,23688.0
2025-02-12 13:20:00,555.1,555.25,554.63,555.01,37370.0,551.4829,551.6319,551.0159,551.3935,37370.0
2025-02-12 13:30:00,554.97,555.19,554.92,555.1,24232.0,551.3537,551.5723,551.3041,551.4829,24232.0
2025-02-12 13:40:00,555.08,555.08,554.45,554.57,31734.0,551.463,551.463,550.8371,550.9563,31734.0
2025-02-12 13:50:00,554.58,554.93,554.57,554.69,23934.0,550.9663,551.314,550.9563,551.0756,23934.0
2025-02-12 14:00:00,554.6,554.67,554.13,554.45,34750.0,550.9861,551.0557,550.5192,550.8371,34750.0
2025-02-12 14:10:00,554.45,554.46,554.11,554.22,23925.0,550.8371,550.8471,550.4993,550.6086,23925.0
2025-02-12 14:20:00,554.23,554.71,554.15,554.53,43701.0,550.6186,551.0954,550.5391,550.9166,43701.0
2025-02-12 14:30:00,554.6,555.05,554.56,555.01,21230.0,550.9861,551.4332,550.9464,551.3935,21230.0
2025-02-12 14:40:00,555.01,555.6,554.92,555.56,32580.0,551.3935,551.9796,551.3041,551.9399,32580.0
2025-02-12 14:50:00,555.52,555.52,555.19,555.24,42973.0,551.9001,551.9001,551.5723,551.622,42973.0
2025-02-12 15:00:00,555.32,555.42,555.14,555.26,44527.0,551.7015,551.8008,551.5226,551.6418,44527.0
2025-02-12 15:10:00,555.26,555.41,555.02,555.09,41638.0,551.6418,551.7909,551.4034,551.473,41638.0
2025-02-12 15:20:00,555.11,555.21,554.77,554.77,63194.0,551.4928,551.5922,551.155,551.155,63194.0
2025-02-12 15:30:00,554.76,555.02,554.67,554.69,50114.0,551.1451,551.4034,551.0557,551.0756,50114.0
2025-02-12 15:40:00,554.74,554.86,554.18,554.38,46093.0,551.1252,551.2444,550.5689,550.7676,46093.0
2025-02-12 15:50:00,554.38,555.0,554.11,554.83,115783.0,550.7676,551.3835,550.4993,551.2146,115783.0
2025-02-13 09:30:00,555.87,556.39,554.69,555.2,155889.0,552.2479,552.7645,551.0756,551.5822,155889.0
2025-02-13 09:40:00,555.11,556.07,555.02,555.46,45558.0,551.4928,552.4466,551.4034,551.8405,45558.0
2025-02-13 09:50:00,555.43,556.34,555.34,556.14,42942.0,551.8107,552.7148,551.7213,552.5161,42942.0
2025-02-13 10:00:00,556.27,557.01,555.66,556.25,110799.0,552.6453,553.3804,552.0392,552.6254,110799.0
2025-02-13 10:10:00,556.28,557.39,556.28,557.34,52154.0,552.6552,553.758,552.6552,553.7083,52154.0
2025-02-13 10:20:00,557.37,557.62,556.99,557.32,67584.0,553.7381,553.9865,553.3606,553.6884,67584.0
2025-02-13 10:30:00,557.31,558.24,557.23,558.1,90587.0,553.6785,554.6024,553.599,554.4633,90587.0
2025-02-13 10:40:00,558.12,558.63,558.11,558.29,99354.0,554.4832,554.9899,554.4733,554.6521,99354.0
2025-02-13 10:50:00,558.25,558.35,557.87,558.22,33436.0,554.6124,554.7117,554.2348,554.5826,33436.0
2025-02-13 11:00:00,558.25,558.58,558.1,558.37,31005.0,554.6124,554.9402,554.4633,554.7316,31005.0
2025-02-13 11:10:00,558.36,558.63,558.16,558.47,54726.0,554.7216,554.9899,554.5229,554.8309,54726.0
2025-02-13 11:20:00,558.49,558.49,557.8,557.85,38696.0,554.8508,554.8508,554.1653,554.215,38696.0
2025-02-13 11:30:00,557.91,558.14,557.6,557.81,36610.0,554.2746,554.5031,553.9666,554.1752,36610.0
2025-02-13 11:40:00,557.86,557.96,557.73,557.93,14802.0,554.2249,554.3242,554.0957,554.2944,14802.0
2025-02-13 11:50:00,557.9,558.0,557.07,557.39,23287.0,554.2646,554.364,553.44,553.758,23287.0
2025-02-13 12:00:00,557.33,557.88,556.98,557.72,80143.0,553.6984,554.2448,553.3506,554.0858,80143.0
2025-02-13 12:10:00,557.67,557.74,557.31,557.4,47747.0,554.0361,554.1057,553.6785,553.7679,47747.0
2025-02-13 12:20:00,557.38,557.83,557.37,557.73,28472.0,553.748,554.1951,553.7381,554.0957,28472.0
2025-02-13 12:30:00,557.68,557.8,557.53,557.72,21907.0,554.0461,554.1653,553.8971,554.0858,21907.0
2025-02-13 12:40:00,557.72,558.14,557.64,558.04,45143.0,554.0858,554.5031,554.0063,554.4037,45143.0
2025-02-13 12:50:00,557.97,558.01,557.07,557.44,25368.0,554.3342,554.3739,553.44,553.8076,25368.0
2025-02-13 13:00:00,557.15,557.39,557.11,557.26,55461.0,553.5195,553.758,553.4798,553.6288,55461.0
2025-02-13 13:10:00,557.25,557.53,556.35,556.66,39896.0,553.6189,553.8971,552.7247,553.0327,39896.0
2025-02-13 13:20:00,556.52,557.63,556.52,557.46,21746.0,552.8936,553.9964,552.8936,553.8275,21746.0
2025-02-13 13:30:00,557.45,557.92,557.35,557.92,27681.0,553.8176,554.2845,553.7182,554.2845,27681.0
2025-02-13 13:40:00,557.96,558.01,556.65,557.8,77443.0,554.3242,554.3739,553.0228,554.1653,77443.0
2025-02-13 13:50:00,557.72,558.38,557.11,558.38,69399.0,554.0858,554.7415,553.4798,554.7415,69399.0
2025-02-13 14:00:00,558.3,559.28,558.22,559.09,55425.0,554.662,555.6356,554.5826,555.4469,55425.0
2025-02-13 14:10:00,559.17,559.44,558.9,559.32,33919.0,555.5264,555.7946,555.2581,555.6754,33919.0
2025-02-13 14:20:00,559.27,559.44,559.1,559.34,24558.0,555.6257,555.7946,555.4568,555.6953,24558.0
2025-02-13 14:30:00,559.32,559.91,559.2,559.79,55136.0,555.6754,556.2615,555.5562,556.1423,55136.0
2025-02-13 14:40:00,559.61,559.75,559.48,559.74,38148.0,555.9635,556.1026,555.8343,556.0927,38148.0
2025-02-13 14:50:00,559.73,560.27,559.73,559.88,76326.0,556.0827,556.6192,556.0827,556.2317,76326.0
2025-02-13 15:00:00,559.88,560.33,559.84,560.26,100914.0,556.2317,556.6788,556.192,556.6093,100914.0
2025-02-13 15:10:00,560.22,560.64,560.09,560.6,50282.0,556.5695,556.9868,556.4404,556.947,50282.0
2025-02-13 15:20:00,560.59,560.62,560.15,560.51,64525.0,556.9371,556.9669,556.5,556.8576,64525.0
2025-02-13 15:30:00,560.45,560.48,560.2,560.43,53369.0,556.798,556.8278,556.5497,556.7782,53369.0
2025-02-13 15:40:00,560.45,560.46,560.1,560.37,49285.0,556.798,556.808,556.4503,556.7185,49285.0
2025-02-13 15:50:00,560.36,560.88,560.11,560.64,145315.0,556.7086,557.2252,556.4602,556.9868,145315.0
2025-02-14 09:30:00,560.9,561.28,560.75,561.18,208036.0,557.2451,557.6226,557.0961,557.5233,208036.0
2025-02-14 09:40:00,561.23,561.43,561.19,561.31,72972.0,557.5729,557.7716,557.5332,557.6524,72972.0
2025-02-14 09:50:00,561.34,561.53,561.23,561.4,58421.0,557.6822,557.871,557.5729,557.7418,58421.0
2025-02-14 10:00:00,561.38,561.83,560.96,561.82,52481.0,557.722,558.169,557.3047,558.1591,52481.0
2025-02-14 10:10:00,561.81,561.86,561.13,561.17,81605.0,558.1492,558.1988,557.4736,557.5133,81605.0
2025-02-14 10:20:00,561.22,561.5,561.08,561.15,47788.0,557.563,557.8412,557.4239,557.4935,47788.0
2025-02-14 10:30:00,561.1,561.31,560.9,561.0,39233.0,557.4438,557.6524,557.2451,557.3444,39233.0
2025-02-14 10:40:00,561.01,561.38,560.7,561.35,45976.0,557.3544,557.722,557.0464,557.6922,45976.0
2025-02-14 10:50:00,561.31,561.55,561.21,561.41,37487.0,557.6524,557.8909,557.5531,557.7518,37487.0
2025-02-14 11:00:00,561.47,561.71,561.19,561.69,38626.0,557.8114,558.0498,557.5332,558.0299,38626.0
2025-02-14 11:10:00,561.7,561.74,560.83,560.84,48639.0,558.0399,558.0796,557.1755,557.1855,48639.0
2025-02-14 11:20:00,560.84,561.13,560.41,560.97,39222.0,557.1855,557.4736,556.7583,557.3146,39222.0
2025-02-14 11:30:00,560.95,560.95,560.59,560.9,32680.0,557.2948,557.2948,556.9371,557.2451,32680.0
2025-02-14 11:40:00,560.93,561.07,560.62,560.68,25492.0,557.2749,557.414,556.9669,557.0265,25492.0
2025-02-14 11:50:00,560.63,561.2,560.5,561.16,28679.0,556.9769,557.5431,556.8477,557.5034,28679.0
2025-02-14 12:00:00,561.14,561.15,560.57,560.61,31897.0,557.4835,557.4935,556.9172,556.957,31897.0
2025-02-14 12:10:00,560.54,560.64,560.33,560.6,38227.0,556.8874,556.9868,556.6788,556.947,38227.0
2025-02-14 12:20:00,560.59,560.72,560.29,560.32,30035.0,556.9371,557.0663,556.6391,556.6689,30035.0
2025-02-14 12:30:00,560.32,560.56,560.18,560.33,26051.0,556.6689,556.9073,556.5298,556.6788,26051.0
2025-02-14 12:40:00,560.33,560.68,560.07,560.68,50017.0,556.6788,557.0265,556.4205,557.0265,50017.0
2025-02-14 12:50:00,560.7,560.97,560.67,560.87,214275.0,557.0464,557.3146,557.0166,557.2153,214275.0
2025-02-14 13:00:00,560.91,561.0,560.72,560.91,32183.0,557.255,557.3444,557.0663,557.255,32183.0
2025-02-14 13:10:00,560.94,561.01,560.75,560.92,26248.0,557.2848,557.3544,557.0961,557.265,26248.0
2025-02-14 13:20:00,560.87,560.93,560.69,560.86,24077.0,557.2153,557.2749,557.0365,557.2054,24077.0
2025-02-14 13:30:00,560.96,561.36,560.95,561.28,34841.0,557.3047,557.7021,557.2948,557.6226,34841.0
2025-02-14 13:40:00,561.3,561.62,561.3,561.57,36702.0,557.6425,557.9604,557.6425,557.9107,36702.0
2025-02-14 13:50:00,561.59,561.64,561.4,561.4,40127.0,557.9306,557.9803,557.7418,557.7418,40127.0
2025-02-14 14:00:00,561.39,561.46,561.29,561.42,25218.0,557.7319,557.8014,557.6325,557.7617,25218.0
2025-02-14 14:10:00,561.5,561.61,561.31,561.4,27877.0,557.8412,557.9505,557.6524,557.7418,27877.0
2025-02-14 14:20:00,561.37,561.37,561.01,561.06,23516.0,557.712,557.712,557.3544,557.404,23516.0
2025-02-14 14:30:00,561.08,561.19,560.89,561.09,34269.0,557.4239,557.5332,557.2352,557.4339,34269.0
2025-02-14 14:40:00,561.09,561.22,560.9,560.9,28761.0,557.4339,557.563,557.2451,557.2451,28761.0
2025-02-14 14:50:00,560.96,561.21,560.8,561.15,40393.0,557.3047,557.5531,557.1457,557.4935,40393.0
2025-02-14 15:00:00,561.05,561.05,560.81,560.95,80329.0,557.3941,557.3941,557.1557,557.2948,80329.0
2025-02-14 15:10:00,560.97,561.17,560.78,561.07,59052.0,557.3146,557.5133,557.1259,557.414,59052.0
2025-02-14 15:20:00,561.09,561.12,560.57,560.66,47545.0,557.4339,557.4637,556.9172,557.0067,47545.0
2025-02-14 15:30:00,560.63,561.07,560.53,561.05,40785.0,556.9769,557.414,556.8775,557.3941,40785.0
2025-02-14 15:40:00,561.05,561.05,560.53,560.59,63696.0,557.3941,557.3941,556.8775,556.9371,63696.0
2025-02-14 15:50:00,560.65,561.2,560.55,560.67,294422.0,556.9967,557.5431,556.8974,557.0166,294422.0
2025-02-18 09:30:00,561.77,561.89,561.26,561.63,369894.0,558.1094,558.2286,557.6027,557.9703,369894.0
2025-02-18 09:40:00,561.61,561.7,560.94,561.18,99322.0,557.9505,558.0399,557.2848,557.5233,99322.0
2025-02-18 09:50:00,561.16,561.52,560.91,561.05,73965.0,557.5034,557.8611,557.255,557.3941,73965.0
2025-02-18 10:00:00,561.06,561.08,560.36,560.88,115947.0,557.404,557.4239,556.7086,557.2252,115947.0
2025-02-18 10:10:00,560.86,561.19,560.49,560.52,70995.0,557.2054,557.5332,556.8378,556.8676,70995.0
2025-02-18 10:20:00,560.5,560.97,560.44,560.6,69072.0,556.8477,557.3146,556.7881,556.947,69072.0
2025-02-18 10:30:00,560.59,561.12,560.4,560.97,96630.0,556.9371,557.4637,556.7483,557.3146,96630.0
2025-02-18 10:40:00,561.01,561.16,560.67,560.85,39705.0,557.3544,557.5034,557.0166,557.1954,39705.0
2025-02-18 10:50:00,560.83,561.53,560.79,561.5,51869.0,557.1755,557.871,557.1358,557.8412,51869.0
2025-02-18 11:00:00,561.47,561.5,561.25,561.49,53381.0,557.8114,557.8412,557.5928,557.8312,53381.0
2025-02-18 11:10:00,561.47,561.63,561.27,561.3,58143.0,557.8114,557.9703,557.6127,557.6425,58143.0
2025-02-18 11:20:00,561.29,561.4,560.76,561.34,44376.0,557.6325,557.7418,557.106,557.6822,44376.0
2025-02-18 11:30:00,561.32,561.34,561.01,561.32,42185.0,557.6624,557.6822,557.3544,557.6624,42185.0
2025-02-18 11:40:00,561.3,561.6,561.08,561.59,71614.0,557.6425,557.9405,557.4239,557.9306,71614.0
2025-02-18 11:50:00,561.59,561.73,561.16,561.18,36943.0,557.9306,558.0697,557.5034,557.5233,36943.0
2025-02-18 12:00:00,561.11,561.25,560.83,560.96,29111.0,557.4537,557.5928,557.1755,557.3047,29111.0
2025-02-18 12:10:00,560.93,561.2,560.79,560.88,24677.0,557.2749,557.5431,557.1358,557.2252,24677.0
2025-02-18 12:20:00,560.88,561.02,560.78,560.97,32009.0,557.2252,557.3643,557.1259,557.3146,32009.0
2025-02-18 12:30:00,561.0,561.22,560.99,561.18,34829.0,557.3444,557.563,557.3345,557.5233,34829.0
2025-02-18 12:40:00,561.18,561.3,561.07,561.15,25844.0,557.5233,557.6425,557.414,557.4935,25844.0
2025-02-18 12:50:00,561.14,561.45,561.14,561.28,20919.0,557.4835,557.7915,557.4835,557.6226,20919.0
2025-02-18 13:00:00,561.25,561.54,561.08,561.15,23493.0,557.5928,557.8809,557.4239,557.4935,23493.0
2025-02-18 13:10:00,561.19,561.2,560.82,560.88,60122.0,557.5332,557.5431,557.1656,557.2252,60122.0
2025-02-18 13:20:00,560.83,560.99,560.54,560.81,29226.0,557.1755,557.3345,556.8874,557.1557,29226.0
2025-02-18 13:30:00,560.8,560.8,560.49,560.62,19647.0,557.1457,557.1457,556.8378,556.9669,19647.0
2025-02-18 13:40:00,560.61,560.78,560.46,560.78,22673.0,556.957,557.1259,556.808,557.1259,22673.0
2025-02-18 13:50:00,560.73,560.89,560.6,560.6,33419.0,557.0762,557.2352,556.947,556.947,33419.0
2025-02-18 14:00:00,560.67,560.79,559.49,559.8,64879.0,557.0166,557.1358,555.8443,556.1523,64879.0
2025-02-18 14:10:00,559.83,560.1,559.6,559.65,44381.0,556.1821,556.4503,555.9536,556.0032,44381.0
2025-02-18 14:20:00,559.59,560.54,559.49,560.21,95740.0,555.9436,556.8874,555.8443,556.5596,95740.0
2025-02-18 14:30:00,560.21,560.49,560.14,560.15,30624.0,556.5596,556.8378,556.49,556.5,30624.0
2025-02-18 14:40:00,560.25,560.69,560.24,560.66,32920.0,556.5993,557.0365,556.5894,557.0067,32920.0
2025-02-18 14:50:00,560.75,560.96,560.62,560.82,26514.0,557.0961,557.3047,556.9669,557.1656,26514.0
2025-02-18 15:00:00,560.83,560.84,560.66,560.74,26187.0,557.1755,557.1855,557.0067,557.0861,26187.0
2025-02-18 15:10:00,560.73,560.87,560.61,560.72,37588.0,557.0762,557.2153,556.957,557.0663,37588.0
2025-02-18 15:20:00,560.7,560.89,560.65,560.73,34307.0,557.0464,557.2352,556.9967,557.0762,34307.0
2025-02-18 15:30:00,560.75,561.02,560.66,560.75,42452.0,557.0961,557.3643,557.0067,557.0961,42452.0
2025-02-18 15:40:00,560.74,560.96,560.61,560.65,40899.0,557.0861,557.3047,556.957,556.9967,40899.0
2025-02-18 15:50:00,560.72,562.2,560.7,562.2,157635.0,557.0663,558.5366,557.0464,558.5366,157635.0
2025-02-19 09:30:00,561.02,561.2,560.72,560.94,203615.0,557.3643,557.5431,557.0663,557.2848,203615.0
2025-02-19 09:40:00,560.92,561.18,560.69,560.76,51656.0,557.265,557.5233,557.0365,557.106,51656.0
2025-02-19 09:50:00,560.75,561.12,560.72,560.83,71710.0,557.0961,557.4637,557.0663,557.1755,71710.0
2025-02-19 10:00:00,560.88,561.12,560.53,560.67,46794.0,557.2252,557.4637,556.8775,557.0166,46794.0
2025-02-19 10:10:00,560.7,561.07,560.58,560.93,44817.0,557.0464,557.414,556.9272,557.2749,44817.0
2025-02-19 10:20:00,560.89,561.1,560.7,560.99,41840.0,557.2352,557.4438,557.0464,557.3345,41840.0
2025-02-19 10:30:00,561.0,561.75,561.0,561.3,92182.0,557.3444,558.0896,557.3444,557.6425,92182.0
2025-02-19 10:40:00,561.29,561.53,561.24,561.37,42240.0,557.6325,557.871,557.5829,557.712,42240.0
2025-02-19 10:50:00,561.36,561.43,560.79,561.06,57911.0,557.7021,557.7716,557.1358,557.404,57911.0
2025-02-19 11:00:00,561.1,561.67,561.1,561.67,58951.0,557.4438,558.0101,557.4438,558.0101,58951.0
2025-02-19 11:10:00,561.62,562.11,561.57,562.02,50565.0,557.9604,558.4472,557.9107,558.3578,50565.0
2025-02-19 11:20:00,561.96,562.1,561.88,562.05,32308.0,558.2982,558.4373,558.2187,558.3876,32308.0
2025-02-19 11:30:00,561.95,562.13,561.88,562.04,28555.0,558.2882,558.4671,558.2187,558.3777,28555.0
2025-02-19 11:40:00,562.04,562.57,562.03,562.3,52136.0,558.3777,558.9042,558.3677,558.636,52136.0
2025-02-19 11:50:00,562.31,562.57,562.31,562.49,33541.0,558.6459,558.9042,558.6459,558.8247,33541.0
2025-02-19 12:00:00,562.47,562.76,562.46,562.64,40120.0,558.8049,559.093,558.7949,558.9738,40120.0
2025-02-19 12:10:00,562.63,562.63,562.22,562.29,29355.0,558.9638,558.9638,558.5565,558.626,29355.0
2025-02-19 12:20:00,562.31,562.31,561.9,561.92,24401.0,558.6459,558.6459,558.2386,558.2584,24401.0
2025-02-19 12:30:00,561.92,562.04,561.74,562.0,20805.0,558.2584,558.3777,558.0796,558.3379,20805.0
2025-02-19 12:40:00,561.99,562.26,561.93,562.25,31666.0,558.328,558.5962,558.2684,558.5863,31666.0
2025-02-19 12:50:00,562.35,562.63,562.29,562.39,41650.0,558.6856,558.9638,558.626,558.7254,41650.0
2025-02-19 13:00:00,562.41,562.42,561.93,561.97,30362.0,558.7453,558.7552,558.2684,558.3081,30362.0
2025-02-19 13:10:00,561.97,562.38,561.55,562.38,46024.0,558.3081,558.7154,557.8909,558.7154,46024.0
2025-02-19 13:20:00,562.36,562.5,562.27,562.48,36673.0,558.6956,558.8347,558.6062,558.8148,36673.0
2025-02-19 13:30:00,562.51,562.76,562.51,562.66,20858.0,558.8446,559.093,558.8446,558.9936,20858.0
2025-02-19 13:40:00,562.72,562.83,562.52,562.52,36910.0,559.0532,559.1625,558.8545,558.8545,36910.0
2025-02-19 13:50:00,562.53,562.55,562.31,562.34,29118.0,558.8645,558.8843,558.6459,558.6757,29118.0
2025-02-19 14:00:00,562.34,562.7,562.24,562.54,26131.0,558.6757,559.0334,558.5764,558.8744,26131.0
2025-02-19 14:10:00,562.54,563.57,562.54,563.46,71391.0,558.8744,559.8977,558.8744,559.7884,71391.0
2025-02-19 14:20:00,563.5,563.78,563.34,563.56,37901.0,559.8281,560.1063,559.6692,559.8878,37901.0
2025-02-19 14:30:00,563.52,563.67,563.38,563.59,30667.0,559.848,559.997,559.7089,559.9176,30667.0
2025-02-19 14:40:00,563.65,563.71,563.42,563.58,41471.0,559.9772,560.0368,559.7487,559.9076,41471.0
2025-02-19 14:50:00,563.62,563.92,563.61,563.82,31573.0,559.9474,560.2454,559.9374,560.1461,31573.0
2025-02-19 15:00:00,563.66,563.79,563.27,563.27,42827.0,559.9871,560.1163,559.5996,559.5996,42827.0
2025-02-19 15:10:00,563.24,563.69,563.2,563.42,40045.0,559.5698,560.0169,559.5301,559.7487,40045.0
2025-02-19 15:20:00,563.43,563.51,562.62,562.85,63317.0,559.7586,559.8381,558.9539,559.1824,63317.0
2025-02-19 15:30:00,562.91,563.51,562.87,563.23,44051.0,559.242,559.8381,559.2023,559.5599,44051.0
2025-02-19 15:40:00,563.2,563.38,562.98,563.09,79910.0,559.5301,559.7089,559.3115,559.4208,79910.0
2025-02-19 15:50:00,563.13,563.74,563.11,563.64,127451.0,559.4606,560.0666,559.4407,559.9672,127451.0
2025-02-20 09:30:00,562.39,562.49,562.0,562.22,397060.0,558.7254,558.8247,558.3379,558.5565,397060.0
2025-02-20 09:40:00,562.22,562.25,561.07,561.3,64726.0,558.5565,558.5863,557.414,557.6425,64726.0
2025-02-20 09:50:00,561.26,561.3,559.44,559.48,94249.0,557.6027,557.6425,555.7946,555.8343,94249.0
2025-02-20 10:00:00,559.48,559.73,558.22,559.02,136957.0,555.8343,556.0827,554.5826,555.3773,136957.0
2025-02-20 10:10:00,558.9,560.23,558.78,559.99,102073.0,555.2581,556.5795,555.1389,556.341,102073.0
2025-02-20 10:20:00,560.01,560.35,559.74,560.1,106740.0,556.3609,556.6987,556.0927,556.4503,106740.0
2025-02-20 10:30:00,560.11,560.5,559.52,559.77,78213.0,556.4602,556.8477,555.8741,556.1225,78213.0
2025-02-20 10:40:00,559.76,559.83,558.91,558.98,67507.0,556.1125,556.1821,555.2681,555.3376,67507.0
2025-02-20 10:50:00,558.98,558.98,558.28,558.49,76679.0,555.3376,555.3376,554.6422,554.8508,76679.0
2025-02-20 11:00:00,558.5,559.22,558.4,559.21,62536.0,554.8607,555.576,554.7614,555.5661,62536.0
2025-02-20 11:10:00,559.23,559.5,558.68,558.75,52790.0,555.586,555.8542,555.0396,555.1091,52790.0
2025-02-20 11:20:00,558.74,559.41,558.73,559.34,56440.0,555.0992,555.7648,555.0892,555.6953,56440.0
2025-02-20 11:30:00,559.35,559.48,558.3,558.79,79758.0,555.7052,555.8343,554.662,555.1488,79758.0
2025-02-20 11:40:00,558.76,559.13,558.62,558.72,42797.0,555.119,555.4866,554.9799,555.0793,42797.0
2025-02-20 11:50:00,558.69,559.04,558.58,558.61,33534.0,555.0495,555.3972,554.9402,554.97,33534.0
2025-02-20 12:00:00,558.6,559.52,558.45,559.44,48413.0,554.9601,555.8741,554.8111,555.7946,48413.0
2025-02-20 12:10:00,559.52,559.89,559.39,559.82,38945.0,555.8741,556.2417,555.7449,556.1721,38945.0
2025-02-20 12:20:00,559.86,559.97,559.7,559.81,51063.0,556.2119,556.3212,556.0529,556.1622,51063.0
2025-02-20 12:30:00,559.83,560.09,559.69,559.71,47364.0,556.1821,556.4404,556.043,556.0628,47364.0
2025-02-20 12:40:00,559.79,560.09,559.59,559.59,19346.0,556.1423,556.4404,555.9436,555.9436,19346.0
2025-02-20 12:50:00,559.6,559.74,559.13,559.15,45821.0,555.9536,556.0927,555.4866,555.5065,45821.0
2025-02-20 13:00:00,559.11,559.34,558.89,559.25,37229.0,555.4668,555.6953,555.2482,555.6058,37229.0
2025-02-20 13:10:00,559.31,559.56,559.1,559.13,27392.0,555.6655,555.9138,555.4568,555.4866,27392.0
2025-02-20 13:20:00,559.12,559.16,558.8,559.04,38795.0,555.4767,555.5164,555.1588,555.3972,38795.0
2025-02-20 13:30:00,559.0,559.51,558.96,559.44,31526.0,555.3575,555.8641,555.3177,555.7946,31526.0
2025-02-20 13:40:00,559.45,559.71,559.28,559.5,61612.0,555.8045,556.0628,555.6356,555.8542,61612.0
2025-02-20 13:50:00,559.49,559.8,559.26,559.66,62530.0,555.8443,556.1523,555.6158,556.0132,62530.0
2025-02-20 14:00:00,559.57,559.95,559.57,559.9,21447.0,555.9238,556.3013,555.9238,556.2516,21447.0
2025-02-20 14:10:00,559.9,560.4,559.89,560.37,39484.0,556.2516,556.7483,556.2417,556.7185,39484.0
2025-02-20 14:20:00,560.37,560.47,560.11,560.2,56034.0,556.7185,556.8179,556.4602,556.5497,56034.0
2025-02-20 14:30:00,560.19,560.24,559.76,559.81,49175.0,556.5397,556.5894,556.1125,556.1622,49175.0
2025-02-20 14:40:00,559.81,560.79,559.8,560.77,79345.0,556.1622,557.1358,556.1523,557.1159,79345.0
2025-02-20 14:50:00,560.76,561.03,560.63,560.82,52269.0,557.106,557.3742,556.9769,557.1656,52269.0
2025-02-20 15:00:00,560.84,560.9,560.57,560.69,43458.0,557.1855,557.2451,556.9172,557.0365,43458.0
2025-02-20 15:10:00,560.67,560.78,560.25,560.74,66091.0,557.0166,557.1259,556.5993,557.0861,66091.0
2025-02-20 15:20:00,560.76,561.03,560.64,560.81,45819.0,557.106,557.3742,556.9868,557.1557,45819.0
2025-02-20 15:30:00,560.79,560.91,560.46,560.6,63176.0,557.1358,557.255,556.808,556.947,63176.0
2025-02-20 15:40:00,560.63,561.27,560.59,561.21,97317.0,556.9769,557.6127,556.9371,557.5531,97317.0
2025-02-20 15:50:00,561.28,561.58,560.95,561.25,439078.0,557.6226,557.9207,557.2948,557.5928,439078.0
2025-02-21 09:30:00,561.1,561.2,559.93,560.2,286426.0,557.4438,557.5431,556.2814,556.5497,286426.0
2025-02-21 09:40:00,560.14,560.59,559.76,559.76,115570.0,556.49,556.9371,556.1125,556.1125,115570.0
2025-02-21 09:50:00,559.85,559.9,559.36,559.58,90186.0,556.2019,556.2516,555.7151,555.9337,90186.0
2025-02-21 10:00:00,559.48,559.63,558.69,559.45,106294.0,555.8343,555.9834,555.0495,555.8045,106294.0
2025-02-21 10:10:00,559.49,559.7,558.94,559.06,58650.0,555.8443,556.0529,555.2979,555.4171,58650.0
2025-02-21 10:20:00,559.02,559.07,557.77,557.94,110665.0,555.3773,555.427,554.1355,554.3044,110665.0
2025-02-21 10:30:00,557.95,558.21,557.56,558.03,56887.0,554.3143,554.5726,553.9269,554.3938,56887.0
2025-02-21 10:40:00,558.03,558.04,557.06,557.64,71480.0,554.3938,554.4037,553.4301,554.0063,71480.0
2025-02-21 10:50:00,557.59,557.94,557.4,557.92,61987.0,553.9567,554.3044,553.7679,554.2845,61987.0
2025-02-21 11:00:00,558.08,558.37,557.59,557.77,74485.0,554.4435,554.7316,553.9567,554.1355,74485.0
2025-02-21 11:10:00,557.75,558.51,557.41,558.37,62313.0,554.1156,554.8707,553.7778,554.7316,62313.0
2025-02-21 11:20:00,558.38,558.62,557.95,558.11,69923.0,554.7415,554.9799,554.3143,554.4733,69923.0
2025-02-21 11:30:00,558.07,558.63,557.93,558.52,45213.0,554.4335,554.9899,554.2944,554.8806,45213.0
2025-02-21 11:40:00,558.53,558.57,557.75,557.99,32065.0,554.8905,554.9303,554.1156,554.3541,32065.0
2025-02-21 11:50:00,557.92,558.25,557.58,558.0,48538.0,554.2845,554.6124,553.9467,554.364,48538.0
2025-02-21 12:00:00,557.95,558.29,557.81,557.82,22106.0,554.3143,554.6521,554.1752,554.1852,22106.0
2025-02-21 12:10:00,557.83,557.86,556.91,556.97,53595.0,554.1951,554.2249,553.2811,553.3407,53595.0
2025-02-21 12:20:00,556.95,557.14,556.5,556.98,45228.0,553.3208,553.5096,552.8738,553.3506,45228.0
2025-02-21 12:30:00,557.06,557.06,555.94,556.07,67882.0,553.4301,553.4301,552.3174,552.4466,67882.0
2025-02-21 12:40:00,556.16,556.51,555.95,555.98,47222.0,552.536,552.8837,552.3273,552.3572,47222.0
2025-02-21 12:50:00,556.08,556.08,555.06,555.26,131373.0,552.4565,552.4565,551.4431,551.6418,131373.0
2025-02-21 13:00:00,555.25,555.26,554.24,554.31,105084.0,551.6319,551.6418,550.6285,550.698,105084.0
2025-02-21 13:10:00,554.33,554.9,553.79,554.39,97287.0,550.7179,551.2842,550.1814,550.7775,97287.0
2025-02-21 13:20:00,554.33,554.52,553.7,553.73,140093.0,550.7179,550.9067,550.092,550.1218,140093.0
2025-02-21 13:30:00,553.73,554.69,553.19,553.95,61635.0,550.1218,551.0756,549.5853,550.3404,61635.0
2025-02-21 13:40:00,554.04,554.2,553.37,553.49,55243.0,550.4298,550.5887,549.7642,549.8834,55243.0
2025-02-21 13:50:00,553.47,553.77,553.19,553.36,63550.0,549.8635,550.1616,549.5853,549.7542,63550.0
2025-02-21 14:00:00,553.35,553.49,552.88,553.35,184505.0,549.7443,549.8834,549.2774,549.7443,184505.0
2025-02-21 14:10:00,553.38,553.85,553.0,553.0,93060.0,549.7741,550.241,549.3966,549.3966,93060.0
2025-02-21 14:20:00,552.96,552.99,551.41,551.66,136233.0,549.3568,549.3866,547.8169,548.0653,136233.0
2025-02-21 14:30:00,551.61,552.35,551.4,551.52,77656.0,548.0156,548.7508,547.807,547.9262,77656.0
2025-02-21 14:40:00,551.57,551.91,551.26,551.7,59031.0,547.9759,548.3137,547.6679,548.105,59031.0
2025-02-21 14:50:00,551.7,552.34,551.7,551.8,83392.0,548.105,548.7409,548.105,548.2044,83392.0
2025-02-21 15:00:00,551.73,552.07,551.52,551.69,177782.0,548.1348,548.4726,547.9262,548.0951,177782.0
2025-02-21 15:10:00,551.69,552.13,551.44,551.99,66478.0,548.0951,548.5322,547.8467,548.3932,66478.0
2025-02-21 15:20:00,551.91,552.35,551.82,552.25,86598.0,548.3137,548.7508,548.2243,548.6515,86598.0
2025-02-21 15:30:00,552.29,552.53,551.97,552.27,98735.0,548.6912,548.9296,548.3733,548.6713,98735.0
2025-02-21 15:40:00,552.28,552.36,551.49,551.88,107337.0,548.6813,548.7607,547.8964,548.2839,107337.0
2025-02-21 15:50:00,551.9,552.2,551.3,551.73,271944.0,548.3037,548.6018,547.7076,548.1348,271944.0
2025-02-24 09:30:00,553.61,554.51,552.79,552.94,335905.0,550.0026,550.8967,549.1879,549.337,335905.0
2025-02-24 09:40:00,552.94,553.2,552.07,552.27,106932.0,549.337,549.5953,548.4726,548.6713,106932.0
2025-02-24 09:50:00,552.29,552.3,550.48,550.58,211718.0,548.6912,548.7011,546.893,546.9923,211718.0
2025-02-24 10:00:00,550.61,550.98,548.51,549.8,228393.0,547.0221,547.3897,544.9358,546.2174,228393.0
2025-02-24 10:10:00,549.84,551.21,549.73,550.18,118303.0,546.2572,547.6182,546.1479,546.5949,118303.0
2025-02-24 10:20:00,550.28,550.96,549.75,549.84,78462.0,546.6943,547.3699,546.1677,546.2572,78462.0
2025-02-24 10:30:00,549.81,550.27,549.41,549.84,94657.0,546.2274,546.6844,545.83,546.2572,94657.0
2025-02-24 10:40:00,549.76,550.17,549.25,549.91,91707.0,546.1777,546.585,545.671,546.3267,91707.0
2025-02-24 10:50:00,549.87,550.08,548.75,549.61,82851.0,546.287,546.4956,545.1743,546.0287,82851.0
2025-02-24 11:00:00,549.56,550.48,549.43,550.01,61011.0,545.979,546.893,545.8498,546.4261,61011.0
2025-02-24 11:10:00,550.02,550.72,549.87,550.71,116550.0,546.436,547.1314,546.287,547.1215,116550.0
2025-02-24 11:20:00,550.75,552.03,550.68,551.84,75682.0,547.1612,548.4329,547.0917,548.2441,75682.0
2025-02-24 11:30:00,551.81,552.26,551.19,551.19,90256.0,548.2143,548.6614,547.5984,547.5984,90256.0
2025-02-24 11:40:00,551.27,552.48,551.27,552.18,87157.0,547.6778,548.88,547.6778,548.5819,87157.0
2025-02-24 11:50:00,552.15,552.31,551.61,551.66,50515.0,548.5521,548.7111,548.0156,548.0653,50515.0
2025-02-24 12:00:00,551.59,552.5,551.59,552.12,43943.0,547.9958,548.8998,547.9958,548.5223,43943.0
2025-02-24 12:10:00,552.17,553.05,551.97,552.91,45146.0,548.572,549.4462,548.3733,549.3072,45146.0
2025-02-24 12:20:00,552.9,553.19,552.68,552.69,37699.0,549.2972,549.5853,549.0787,549.0886,37699.0
2025-02-24 12:30:00,552.66,552.98,552.34,552.96,30238.0,549.0588,549.3767,548.7409,549.3568,30238.0
2025-02-24 12:40:00,552.94,553.39,552.9,553.08,48670.0,549.337,549.784,549.2972,549.476,48670.0
2025-02-24 12:50:00,553.1,553.1,552.27,552.3,33535.0,549.4959,549.4959,548.6713,548.7011,33535.0
2025-02-24 13:00:00,552.25,552.7,552.23,552.68,31814.0,548.6515,549.0985,548.6316,549.0787,31814.0
2025-02-24 13:10:00,552.67,553.3,552.37,553.13,38803.0,549.0687,549.6946,548.7707,549.5257,38803.0
2025-02-24 13:20:00,553.13,553.25,552.74,552.99,23977.0,549.5257,549.6449,549.1383,549.3866,23977.0
2025-02-24 13:30:00,552.99,553.1,552.8,552.98,15799.0,549.3866,549.4959,549.1979,549.3767,15799.0
2025-02-24 13:40:00,552.99,553.19,552.55,552.67,32277.0,549.3866,549.5853,548.9495,549.0687,32277.0
2025-02-24 13:50:00,552.66,552.78,552.1,552.31,33597.0,549.0588,549.178,548.5024,548.7111,33597.0
2025-02-24 14:00:00,552.59,553.06,552.37,552.54,27821.0,548.9892,549.4562,548.7707,548.9396,27821.0
2025-02-24 14:10:00,552.49,552.49,551.83,551.87,37927.0,548.8899,548.8899,548.2342,548.2739,37927.0
2025-02-24 14:20:00,551.92,552.07,551.63,551.81,38229.0,548.3236,548.4726,548.0355,548.2143,38229.0
2025-02-24 14:30:00,551.8,552.32,551.77,551.99,36663.0,548.2044,548.721,548.1746,548.3932,36663.0
2025-02-24 14:40:00,552.08,552.08,551.49,551.71,26584.0,548.4826,548.4826,547.8964,548.115,26584.0
2025-02-24 14:50:00,551.68,551.89,551.22,551.52,29855.0,548.0852,548.2938,547.6282,547.9262,29855.0
2025-02-24 15:00:00,551.52,551.58,550.99,551.47,51280.0,547.9262,547.9858,547.3997,547.8765,51280.0
2025-02-24 15:10:00,551.35,551.76,551.16,551.52,37279.0,547.7573,548.1646,547.5686,547.9262,37279.0
2025-02-24 15:20:00,551.48,551.71,550.88,550.89,65439.0,547.8865,548.115,547.2904,547.3003,65439.0
2025-02-24 15:30:00,550.99,551.48,550.99,551.0,53238.0,547.3997,547.8865,547.3997,547.4096,53238.0
2025-02-24 15:40:00,551.0,551.08,550.49,550.93,80362.0,547.4096,547.4891,546.9029,547.3401,80362.0
2025-02-24 15:50:00,550.98,551.08,548.65,549.17,342293.0,547.3897,547.4891,545.0749,545.5915,342293.0
2025-02-25 09:30:00,549.18,549.77,548.53,549.63,256141.0,545.6015,546.1876,544.9557,546.0485,256141.0
2025-02-25 09:40:00,549.6,549.62,547.83,548.04,88130.0,546.0187,546.0386,544.2603,544.4689,88130.0
2025-02-25 09:50:00,548.04,548.05,546.45,547.34,121712.0,544.4689,544.4788,542.8892,543.7735,121712.0
2025-02-25 10:00:00,547.29,547.29,545.48,545.98,224804.0,543.7238,543.7238,541.9256,542.4223,224804.0
2025-02-25 10:10:00,546.05,546.33,544.0,544.0,171342.0,542.4919,542.77,540.4552,540.4552,171342.0
2025-02-25 10:20:00,544.0,544.56,543.21,543.3,254395.0,540.4552,541.0116,539.6704,539.7598,254395.0
2025-02-25 10:30:00,543.29,544.69,542.96,544.59,185700.0,539.7498,541.1407,539.422,541.0414,185700.0
2025-02-25 10:40:00,544.6,545.07,543.93,544.7,116419.0,541.0513,541.5182,540.3857,541.1507,116419.0
2025-02-25 10:50:00,544.8,545.65,544.55,544.64,77237.0,541.25,542.0945,541.0016,541.091,77237.0
2025-02-25 11:00:00,544.68,544.68,543.44,544.13,103561.0,541.1308,541.1308,539.8989,540.5844,103561.0
2025-02-25 11:10:00,544.14,544.67,543.92,544.12,87700.0,540.5943,541.1208,540.3757,540.5744,87700.0
2025-02-25 11:20:00,544.11,544.34,543.21,543.32,84946.0,540.5645,540.793,539.6704,539.7796,84946.0
2025-02-25 11:30:00,543.34,543.74,542.16,543.69,107198.0,539.7995,540.1969,538.6272,540.1472,107198.0
2025-02-25 11:40:00,543.63,544.54,543.14,544.52,76326.0,540.0876,540.9917,539.6008,540.9718,76326.0
2025-02-25 11:50:00,544.52,546.01,544.47,545.48,95646.0,540.9718,542.4521,540.9222,541.9256,95646.0
2025-02-25 12:00:00,545.4,545.6,544.86,545.0,52436.0,541.8461,542.0448,541.3096,541.4487,52436.0
2025-02-25 12:10:00,545.07,545.46,544.9,545.04,240215.0,541.5182,541.9057,541.3493,541.4884,240215.0
2025-02-25 12:20:00,545.02,545.91,544.46,545.91,45880.0,541.4686,542.3528,540.9122,542.3528,45880.0
2025-02-25 12:30:00,545.85,546.48,545.77,546.27,67329.0,542.2932,542.9191,542.2137,542.7104,67329.0
2025-02-25 12:40:00,546.32,546.64,546.08,546.3,46760.0,542.7601,543.078,542.5217,542.7402,46760.0
2025-02-25 12:50:00,546.31,546.93,546.25,546.93,98287.0,542.7502,543.3661,542.6906,543.3661,98287.0
2025-02-25 13:00:00,546.97,548.2,546.97,547.81,71840.0,543.4059,544.6278,543.4059,544.2404,71840.0
2025-02-25 13:10:00,547.74,547.91,546.75,546.75,59300.0,544.1708,544.3397,543.1873,543.1873,59300.0
2025-02-25 13:20:00,546.74,547.23,545.9,545.9,33314.0,543.1774,543.6642,542.3428,542.3428,33314.0
2025-02-25 13:30:00,545.93,547.74,545.83,547.74,48478.0,542.3726,544.1708,542.2733,544.1708,48478.0
2025-02-25 13:40:00,547.67,547.88,547.48,547.62,42726.0,544.1013,544.3099,543.9125,544.0516,42726.0
2025-02-25 13:50:00,547.71,547.71,546.83,546.88,29038.0,544.141,544.141,543.2668,543.3164,29038.0
2025-02-25 14:00:00,546.83,546.99,546.54,546.71,40454.0,543.2668,543.4257,542.9787,543.1476,40454.0
2025-02-25 14:10:00,546.72,546.72,545.31,546.04,40677.0,543.1575,543.1575,541.7567,542.4819,40677.0
2025-02-25 14:20:00,545.98,545.98,545.32,545.36,30957.0,542.4223,542.4223,541.7666,541.8064,30957.0
2025-02-25 14:30:00,545.34,547.19,545.33,547.19,39173.0,541.7865,543.6244,541.7765,543.6244,39173.0
2025-02-25 14:40:00,547.29,547.62,546.53,547.3,122587.0,543.7238,544.0516,542.9687,543.7337,122587.0
2025-02-25 14:50:00,547.43,547.55,547.18,547.32,53690.0,543.8629,543.9821,543.6145,543.7536,53690.0
2025-02-25 15:00:00,547.35,547.92,547.01,547.36,50885.0,543.7834,544.3497,543.4456,543.7933,50885.0
2025-02-25 15:10:00,547.3,547.79,546.93,547.76,32605.0,543.7337,544.2205,543.3661,544.1907,32605.0
2025-02-25 15:20:00,547.68,548.65,547.61,547.94,54003.0,544.1112,545.0749,544.0417,544.3695,54003.0
2025-02-25 15:30:00,547.97,547.98,546.41,546.42,87867.0,544.3993,544.4093,542.8495,542.8594,87867.0
2025-02-25 15:40:00,546.48,546.83,546.11,546.77,68040.0,542.9191,543.2668,542.5515,543.2072,68040.0
2025-02-25 15:50:00,546.73,547.0,545.82,546.46,149553.0,543.1674,543.4357,542.2634,542.8992,149553.0
2025-02-26 09:30:00,548.01,548.49,547.2,548.44,292340.0,544.4391,544.916,543.6344,544.8663,292340.0
2025-02-26 09:40:00,548.47,549.15,547.38,549.13,73139.0,544.8961,545.5717,543.8132,545.5518,73139.0
2025-02-26 09:50:00,549.16,549.71,548.94,549.61,73299.0,545.5816,546.128,545.363,546.0287,73299.0
2025-02-26 10:00:00,549.66,549.96,549.22,549.96,57614.0,546.0783,546.3764,545.6412,546.3764,57614.0
2025-02-26 10:10:00,549.9,551.01,549.8,550.92,101105.0,546.3168,547.4195,546.2174,547.3301,101105.0
2025-02-26 10:20:00,550.94,551.07,549.63,549.87,72475.0,547.35,547.4791,546.0485,546.287,72475.0
2025-02-26 10:30:00,549.87,550.74,549.87,550.14,59148.0,546.287,547.1513,546.287,546.5552,59148.0
2025-02-26 10:40:00,550.13,550.84,550.12,550.62,35453.0,546.5453,547.2506,546.5353,547.0321,35453.0
2025-02-26 10:50:00,550.63,551.0,550.18,550.69,48105.0,547.042,547.4096,546.5949,547.1016,48105.0
2025-02-26 11:00:00,550.76,551.29,550.72,551.16,43359.0,547.1712,547.6977,547.1314,547.5686,43359.0
2025-02-26 11:10:00,551.16,551.35,550.96,551.08,42034.0,547.5686,547.7573,547.3699,547.4891,42034.0
2025-02-26 11:20:00,551.25,551.25,550.52,550.52,41935.0,547.658,547.658,546.9327,546.9327,41935.0
2025-02-26 11:30:00,550.52,551.19,549.99,551.11,35284.0,546.9327,547.5984,546.4062,547.5189,35284.0
2025-02-26 11:40:00,551.07,551.18,550.16,550.68,24447.0,547.4791,547.5884,546.5751,547.0917,24447.0
2025-02-26 11:50:00,550.61,551.07,549.73,549.73,102688.0,547.0221,547.4791,546.1479,546.1479,102688.0
2025-02-26 12:00:00,549.86,550.81,549.69,550.34,71901.0,546.277,547.2208,546.1081,546.7539,71901.0
2025-02-26 12:10:00,550.5,551.12,550.0,550.5,39701.0,546.9129,547.5288,546.4161,546.9129,39701.0
2025-02-26 12:20:00,550.47,550.57,549.93,550.5,29272.0,546.8831,546.9824,546.3466,546.9129,29272.0
2025-02-26 12:30:00,550.46,550.81,549.18,549.23,80680.0,546.8731,547.2208,545.6015,545.6511,80680.0
2025-02-26 12:40:00,549.15,549.43,548.75,548.91,53575.0,545.5717,545.8498,545.1743,545.3332,53575.0
2025-02-26 12:50:00,548.9,548.95,547.26,547.69,71552.0,545.3233,545.373,543.694,544.1212,71552.0
2025-02-26 13:00:00,547.73,547.88,547.0,547.59,57945.0,544.1609,544.3099,543.4357,544.0218,57945.0
2025-02-26 13:10:00,547.59,547.82,546.73,547.26,60248.0,544.0218,544.2503,543.1674,543.694,60248.0
2025-02-26 13:20:00,547.29,547.69,546.1,546.15,37798.0,543.7238,544.1212,542.5415,542.5912,37798.0
2025-02-26 13:30:00,546.17,546.72,545.96,546.05,54412.0,542.6111,543.1575,542.4024,542.4919,54412.0
2025-02-26 13:40:00,546.03,546.2,545.33,545.45,64990.0,542.472,542.6409,541.7765,541.8958,64990.0
2025-02-26 13:50:00,545.48,545.66,544.48,544.91,60418.0,541.9256,542.1044,540.9321,541.3593,60418.0
2025-02-26 14:00:00,544.74,545.56,544.25,544.52,53872.0,541.1904,542.005,540.7036,540.9718,53872.0
2025-02-26 14:10:00,544.54,545.36,544.37,545.36,44803.0,540.9917,541.8064,540.8228,541.8064,44803.0
2025-02-26 14:20:00,545.24,546.1,545.24,545.66,74956.0,541.6871,542.5415,541.6871,542.1044,74956.0
2025-02-26 14:30:00,545.57,546.35,545.5,546.34,62231.0,542.015,542.7899,541.9454,542.78,62231.0
2025-02-26 14:40:00,546.24,546.82,546.14,546.26,25180.0,542.6806,543.2568,542.5813,542.7005,25180.0
2025-02-26 14:50:00,546.14,546.32,544.95,545.06,53046.0,542.5813,542.7601,541.399,541.5083,53046.0
2025-02-26 15:00:00,545.09,545.72,544.81,545.69,60220.0,541.5381,542.164,541.2599,542.1342,60220.0
2025-02-26 15:10:00,545.76,545.93,545.27,545.65,53975.0,542.2037,542.3726,541.7169,542.0945,53975.0
2025-02-26 15:20:00,545.63,546.19,545.29,545.9,111718.0,542.0746,542.6309,541.7368,542.3428,111718.0
2025-02-26 15:30:00,545.76,546.26,545.44,546.22,32131.0,542.2037,542.7005,541.8858,542.6607,32131.0
2025-02-26 15:40:00,546.19,547.36,546.03,546.98,109064.0,542.6309,543.7933,542.472,543.4158,109064.0
2025-02-26 15:50:00,547.1,547.1,545.95,546.65,160322.0,543.535,543.535,542.3925,543.0879,160322.0
2025-02-27 09:30:00,548.83,549.88,548.62,549.14,219018.0,545.2537,546.2969,545.0451,545.5617,219018.0
2025-02-27 09:40:00,549.09,549.09,547.25,547.57,106069.0,545.512,545.512,543.684,544.002,106069.0
2025-02-27 09:50:00,547.61,547.74,544.5,544.78,139926.0,544.0417,544.1708,540.952,541.2301,139926.0
2025-02-27 10:00:00,544.75,544.8,543.0,544.49,183707.0,541.2003,541.25,539.4617,540.942,183707.0
2025-02-27 10:10:00,544.47,546.86,544.47,546.73,104058.0,540.9222,543.2966,540.9222,543.1674,104058.0
2025-02-27 10:20:00,546.66,548.45,546.32,547.55,70349.0,543.0979,544.8762,542.7601,543.9821,70349.0
2025-02-27 10:30:00,547.46,547.78,545.85,547.32,117523.0,543.8927,544.2106,542.2932,543.7536,117523.0
2025-02-27 10:40:00,547.27,547.67,546.71,547.37,68908.0,543.7039,544.1013,543.1476,543.8033,68908.0
2025-02-27 10:50:00,547.25,547.29,545.54,545.65,46549.0,543.684,543.7238,541.9852,542.0945,46549.0
2025-02-27 11:00:00,545.71,546.67,545.57,546.1,44187.0,542.1541,543.1078,542.015,542.5415,44187.0
2025-02-27 11:10:00,546.31,548.14,546.31,547.95,52657.0,542.7502,544.5682,542.7502,544.3795,52657.0
2025-02-27 11:20:00,547.98,548.23,546.12,546.37,61576.0,544.4093,544.6577,542.5614,542.8098,61576.0
2025-02-27 11:30:00,546.32,547.06,546.18,546.5,36612.0,542.7601,543.4953,542.621,542.9389,36612.0
2025-02-27 11:40:00,546.41,546.63,545.87,546.06,27386.0,542.8495,543.0681,542.313,542.5018,27386.0
2025-02-27 11:50:00,545.94,545.94,544.64,544.79,53854.0,542.3826,542.3826,541.091,541.2401,53854.0
2025-02-27 12:00:00,544.73,545.29,544.59,544.73,46789.0,541.1805,541.7368,541.0414,541.1805,46789.0
2025-02-27 12:10:00,544.75,545.04,544.03,544.12,54739.0,541.2003,541.4884,540.485,540.5744,54739.0
2025-02-27 12:20:00,544.08,546.2,543.88,546.19,66258.0,540.5347,542.6409,540.336,542.6309,66258.0
2025-02-27 12:30:00,546.29,546.63,545.89,546.14,34170.0,542.7303,543.0681,542.3329,542.5813,34170.0
2025-02-27 12:40:00,546.13,546.13,544.77,545.06,34717.0,542.5713,542.5713,541.2202,541.5083,34717.0
2025-02-27 12:50:00,545.13,545.8,544.72,545.68,29799.0,541.5779,542.2435,541.1705,542.1243,29799.0
2025-02-27 13:00:00,545.7,546.54,545.61,545.88,43103.0,542.1441,542.9787,542.0547,542.323,43103.0
2025-02-27 13:10:00,545.88,547.01,545.85,546.79,36605.0,542.323,543.4456,542.2932,543.227,36605.0
2025-02-27 13:20:00,546.63,547.25,546.44,546.72,27338.0,543.0681,543.684,542.8793,543.1575,27338.0
2025-02-27 13:30:00,546.77,547.07,546.56,547.0,34420.0,543.2072,543.5052,542.9985,543.4357,34420.0
2025-02-27 13:40:00,546.98,547.06,546.19,546.63,29143.0,543.4158,543.4953,542.6309,543.0681,29143.0
2025-02-27 13:50:00,546.5,546.79,545.88,545.96,33046.0,542.9389,543.227,542.323,542.4024,33046.0
2025-02-27 14:00:00,545.86,546.0,545.39,545.53,64648.0,542.3031,542.4422,541.8362,541.9752,64648.0
2025-02-27 14:10:00,545.51,545.55,544.46,544.85,47445.0,541.9554,541.9951,540.9122,541.2997,47445.0
2025-02-27 14:20:00,544.79,545.0,543.2,543.2,49380.0,541.2401,541.4487,539.6604,539.6604,49380.0
2025-02-27 14:30:00,543.18,543.18,541.44,541.95,96625.0,539.6406,539.6406,537.9119,538.4186,96625.0
2025-02-27 14:40:00,542.05,542.23,540.99,541.71,75294.0,538.5179,538.6967,537.4648,538.1801,75294.0
2025-02-27 14:50:00,541.76,542.43,541.4,541.75,55305.0,538.2298,538.8954,537.8722,538.2199,55305.0
2025-02-27 15:00:00,541.83,541.9,539.97,540.3,157165.0,538.2994,538.3689,536.4515,536.7793,157165.0
2025-02-27 15:10:00,540.3,540.55,539.48,539.66,78995.0,536.7793,537.0277,535.9647,536.1435,78995.0
2025-02-27 15:20:00,539.49,540.67,539.05,539.11,221896.0,535.9746,537.1469,535.5375,535.5971,221896.0
2025-02-27 15:30:00,539.23,540.24,539.16,539.32,123350.0,535.7163,536.7197,535.6468,535.8057,123350.0
2025-02-27 15:40:00,539.27,539.55,538.73,539.37,159207.0,535.756,536.0342,535.2196,535.8554,159207.0
2025-02-27 15:50:00,539.23,539.74,537.6,537.97,327074.0,535.7163,536.223,534.0969,534.4645,327074.0
2025-02-28 09:30:00,538.42,538.69,536.37,538.36,430262.0,534.9116,535.1798,532.8749,534.852,430262.0
2025-02-28 09:40:00,538.22,539.14,537.43,538.13,154057.0,534.7129,535.6269,533.928,534.6235,154057.0
2025-02-28 09:50:00,538.18,538.95,537.73,538.87,131546.0,534.6731,535.4381,534.2261,535.3586,131546.0
2025-02-28 10:00:00,538.77,539.76,538.15,539.39,112368.0,535.2593,536.2428,534.6433,535.8753,112368.0
2025-02-28 10:10:00,539.32,540.3,538.9,538.97,96880.0,535.8057,536.7793,535.3884,535.458,96880.0
2025-02-28 10:20:00,538.98,541.03,538.76,541.03,72446.0,535.4679,537.5046,535.2494,537.5046,72446.0
2025-02-28 10:30:00,541.02,541.32,540.02,540.47,81587.0,537.4946,537.7927,536.5011,536.9482,81587.0
2025-02-28 10:40:00,540.35,540.91,539.88,540.29,63712.0,536.829,537.3853,536.3621,536.7694,63712.0
2025-02-28 10:50:00,540.26,541.51,540.26,541.46,55285.0,536.7396,537.9814,536.7396,537.9318,55285.0
2025-02-28 11:00:00,541.48,541.6,540.83,541.13,58512.0,537.9516,538.0709,537.3059,537.6039,58512.0
2025-02-28 11:10:00,541.12,541.21,539.18,539.89,64072.0,537.594,537.6834,535.6666,536.372,64072.0
2025-02-28 11:20:00,540.05,540.47,538.89,538.97,56691.0,536.531,536.9482,535.3785,535.458,56691.0
2025-02-28 11:30:00,538.79,540.58,538.78,540.23,70591.0,535.2792,537.0575,535.2692,536.7098,70591.0
2025-02-28 11:40:00,540.23,540.98,540.18,540.84,31139.0,536.7098,537.4549,536.6601,537.3158,31139.0
2025-02-28 11:50:00,540.85,540.93,539.88,540.12,50342.0,537.3257,537.4052,536.3621,536.6005,50342.0
2025-02-28 12:00:00,540.12,540.27,539.34,539.63,106275.0,536.6005,536.7495,535.8256,536.1137,106275.0
2025-02-28 12:10:00,539.62,540.89,539.6,540.89,40735.0,536.1038,537.3655,536.0839,537.3655,40735.0
2025-02-28 12:20:00,540.79,540.95,539.3,539.82,53659.0,537.2661,537.4251,535.7858,536.3025,53659.0
2025-02-28 12:30:00,539.87,539.87,539.08,539.44,29849.0,536.3521,536.3521,535.5673,535.9249,29849.0
2025-02-28 12:40:00,539.44,539.5,537.25,537.25,62328.0,535.9249,535.9845,533.7492,533.7492,62328.0
2025-02-28 12:50:00,537.25,538.34,536.68,536.69,84630.0,533.7492,534.8321,533.1829,533.1928,84630.0
2025-02-28 13:00:00,536.6,537.66,536.5,536.93,84887.0,533.1034,534.1565,533.0041,533.4313,84887.0
2025-02-28 13:10:00,536.76,537.5,535.65,535.8,150531.0,533.2624,533.9976,532.1596,532.3086,150531.0
2025-02-28 13:20:00,535.96,537.72,535.58,537.71,115140.0,532.4676,534.2161,532.0901,534.2062,115140.0
2025-02-28 13:30:00,537.64,538.83,537.32,538.72,69497.0,534.1367,535.3189,533.8187,535.2096,69497.0
2025-02-28 13:40:00,538.79,539.32,538.11,538.56,68830.0,535.2792,535.8057,534.6036,535.0507,68830.0
2025-02-28 13:50:00,538.62,539.03,536.65,536.69,77462.0,535.1103,535.5176,533.1531,533.1928,77462.0
2025-02-28 14:00:00,536.73,538.02,536.73,537.59,40369.0,533.2326,534.5142,533.2326,534.087,40369.0
2025-02-28 14:10:00,537.56,538.59,537.2,538.58,31905.0,534.0572,535.0805,533.6995,535.0705,31905.0
2025-02-28 14:20:00,538.58,538.66,537.52,538.41,43865.0,535.0705,535.15,534.0174,534.9016,43865.0
2025-02-28 14:30:00,538.49,540.11,538.17,539.76,52741.0,534.9811,536.5906,534.6632,536.2428,52741.0
2025-02-28 14:40:00,539.83,540.63,539.6,540.48,38591.0,536.3124,537.1072,536.0839,536.9582,38591.0
2025-02-28 14:50:00,540.45,540.89,540.03,540.75,63320.0,536.9283,537.3655,536.5111,537.2264,63320.0
2025-02-28 15:00:00,540.69,541.84,540.53,541.61,115555.0,537.1668,538.3093,537.0078,538.0808,115555.0
2025-02-28 15:10:00,541.61,541.7,540.97,541.03,78342.0,538.0808,538.1702,537.445,537.5046,78342.0
2025-02-28 15:20:00,540.89,542.22,540.43,542.2,78615.0,537.3655,538.6868,536.9085,538.6669,78615.0
2025-02-28 15:30:00,542.17,542.17,540.66,541.62,88687.0,538.6371,538.6371,537.137,538.0907,88687.0
2025-02-28 15:40:00,541.69,543.14,541.68,543.03,91462.0,538.1603,539.6008,538.1503,539.4915,91462.0
2025-02-28 15:50:00,543.21,546.89,543.12,546.26,466125.0,539.6704,543.3264,539.5809,542.7005,466125.0
2025-03-03 09:30:00,548.2,549.29,547.26,547.43,354124.0,544.6278,545.7107,543.694,543.8629,354124.0
2025-03-03 09:40:00,547.42,547.76,546.3,546.51,189422.0,543.8529,544.1907,542.7402,542.9489,189422.0
2025-03-03 09:50:00,546.56,546.76,544.87,545.26,137223.0,542.9985,543.1972,541.3195,541.707,137223.0
2025-03-03 10:00:00,545.06,545.64,543.22,544.31,249926.0,541.5083,542.0845,539.6803,540.7632,249926.0
2025-03-03 10:10:00,544.15,545.43,543.92,544.5,112376.0,540.6042,541.8759,540.3757,540.952,112376.0
2025-03-03 10:20:00,544.47,546.33,544.41,546.29,99060.0,540.9222,542.77,540.8625,542.7303,99060.0
2025-03-03 10:30:00,546.22,546.69,545.0,545.86,73091.0,542.6607,543.1277,541.4487,542.3031,73091.0
2025-03-03 10:40:00,545.9,547.23,545.38,545.58,66230.0,542.3428,543.6642,541.8262,542.0249,66230.0
2025-03-03 10:50:00,545.82,546.25,544.62,544.74,36117.0,542.2634,542.6906,541.0712,541.1904,36117.0
2025-03-03 11:00:00,544.77,545.83,544.77,545.18,80369.0,541.2202,542.2733,541.2202,541.6275,80369.0
2025-03-03 11:10:00,545.28,545.91,544.65,545.91,102944.0,541.7269,542.3528,541.101,542.3528,102944.0
2025-03-03 11:20:00,545.94,546.73,544.75,544.77,36309.0,542.3826,543.1674,541.2003,541.2202,36309.0
2025-03-03 11:30:00,544.92,545.11,543.91,544.04,76544.0,541.3692,541.558,540.3658,540.495,76544.0
2025-03-03 11:40:00,544.12,544.97,543.59,544.94,56648.0,540.5744,541.4189,540.0479,541.3891,56648.0
2025-03-03 11:50:00,544.92,545.67,544.92,545.34,62871.0,541.3692,542.1143,541.3692,541.7865,62871.0
2025-03-03 12:00:00,545.18,545.93,545.05,545.48,36721.0,541.6275,542.3726,541.4984,541.9256,36721.0
2025-03-03 12:10:00,545.6,546.27,545.52,546.19,30091.0,542.0448,542.7104,541.9653,542.6309,30091.0
2025-03-03 12:20:00,546.2,546.36,545.69,545.97,38821.0,542.6409,542.7998,542.1342,542.4124,38821.0
2025-03-03 12:30:00,546.08,546.13,545.41,545.9,52565.0,542.5217,542.5713,541.856,542.3428,52565.0
2025-03-03 12:40:00,545.93,546.36,545.01,545.52,41941.0,542.3726,542.7998,541.4586,541.9653,41941.0
2025-03-03 12:50:00,545.52,545.57,543.85,544.39,44924.0,541.9653,542.015,540.3062,540.8427,44924.0
2025-03-03 13:00:00,544.21,544.48,542.36,542.49,90205.0,540.6638,540.9321,538.8259,538.9551,90205.0
2025-03-03 13:10:00,542.39,542.52,541.72,542.23,104479.0,538.8557,538.9849,538.1901,538.6967,104479.0
2025-03-03 13:20:00,542.27,542.73,540.55,540.72,95969.0,538.7365,539.1935,537.0277,537.1966,95969.0
2025-03-03 13:30:00,540.75,541.35,540.21,540.4,104234.0,537.2264,537.8225,536.6899,536.8787,104234.0
2025-03-03 13:40:00,540.37,542.55,540.35,541.36,165752.0,536.8489,539.0147,536.829,537.8324,165752.0
2025-03-03 13:50:00,541.36,541.95,540.88,541.81,75351.0,537.8324,538.4186,537.3555,538.2795,75351.0
2025-03-03 14:00:00,541.62,542.69,541.57,542.3,49692.0,538.0907,539.1538,538.041,538.7663,49692.0
2025-03-03 14:10:00,542.2,542.48,541.0,541.1,62594.0,538.6669,538.9451,537.4748,537.5741,62594.0
2025-03-03 14:20:00,541.18,541.82,540.92,541.15,68309.0,537.6536,538.2894,537.3953,537.6238,68309.0
2025-03-03 14:30:00,541.11,542.32,541.08,542.2,38701.0,537.584,538.7862,537.5542,538.6669,38701.0
2025-03-03 14:40:00,542.43,543.13,541.18,541.22,104713.0,538.8954,539.5909,537.6536,537.6933,104713.0
2025-03-03 14:50:00,541.2,541.58,538.81,538.87,169930.0,537.6735,538.051,535.299,535.3586,169930.0
2025-03-03 15:00:00,538.9,538.9,536.49,536.61,230257.0,535.3884,535.3884,532.9942,533.1134,230257.0
2025-03-03 15:10:00,536.63,536.91,535.22,535.74,241737.0,533.1332,533.4114,531.7324,532.249,241737.0
2025-03-03 15:20:00,535.79,536.08,534.07,534.48,207292.0,532.2987,532.5868,530.5899,530.9972,207292.0
2025-03-03 15:30:00,534.41,535.61,533.7,533.77,211993.0,530.9277,532.1199,530.2223,530.2919,211993.0
2025-03-03 15:40:00,533.87,535.44,533.25,535.03,284690.0,530.3912,531.951,529.7753,531.5437,284690.0
2025-03-03 15:50:00,534.95,537.07,534.59,537.0,463099.0,531.4642,533.5704,531.1065,533.5008,463099.0
2025-03-04 09:30:00,533.08,533.48,531.48,532.51,712315.0,529.6064,530.0038,528.0168,529.0401,712315.0
2025-03-04 09:40:00,532.5,533.23,531.13,531.51,271592.0,529.0301,529.7554,527.6691,528.0466,271592.0
2025-03-04 09:50:00,531.58,531.58,529.25,529.34,314761.0,528.1161,528.1161,525.8013,525.8907,314761.0
2025-03-04 10:00:00,529.35,529.73,528.2,528.28,271346.0,525.9007,526.2782,524.7582,524.8376,271346.0
2025-03-04 10:10:00,528.29,529.0,526.31,526.62,233257.0,524.8476,525.553,522.8805,523.1885,233257.0
2025-03-04 10:20:00,526.65,528.69,526.16,528.28,223051.0,523.2183,525.245,522.7315,524.8376,223051.0
2025-03-04 10:30:00,528.25,529.68,528.0,528.61,483919.0,524.8078,526.2285,524.5595,525.1655,483919.0
2025-03-04 10:40:00,528.29,529.38,527.6,528.65,169041.0,524.8476,525.9305,524.1621,525.2052,169041.0
2025-03-04 10:50:00,528.63,528.75,527.25,527.88,148961.0,525.1854,525.3046,523.8144,524.4403,148961.0
2025-03-04 11:00:00,527.73,528.37,526.43,526.55,146278.0,524.2912,524.9271,522.9997,523.1189,146278.0
2025-03-04 11:10:00,526.64,528.75,526.4,527.37,127876.0,523.2083,525.3046,522.9699,523.9336,127876.0
2025-03-04 11:20:00,527.36,528.02,526.27,526.79,162878.0,523.9236,524.5793,522.8407,523.3574,162878.0
2025-03-04 11:30:00,526.85,528.11,526.81,527.47,146881.0,523.417,524.6688,523.3772,524.0329,146881.0
2025-03-04 11:40:00,527.32,529.5,527.31,529.5,141656.0,523.8839,526.0497,523.874,526.0497,141656.0
2025-03-04 11:50:00,529.23,530.11,528.6,529.61,201994.0,525.7815,526.6557,525.1556,526.159,201994.0
2025-03-04 12:00:00,529.58,530.09,529.04,529.3,77595.0,526.1292,526.6359,525.5927,525.851,77595.0
2025-03-04 12:10:00,529.25,530.39,529.25,530.27,151674.0,525.8013,526.9339,525.8013,526.8147,151674.0
2025-03-04 12:20:00,530.25,531.97,530.19,531.3,112572.0,526.7948,528.5036,526.7352,527.838,112572.0
2025-03-04 12:30:00,531.19,531.51,530.27,531.2,104425.0,527.7287,528.0466,526.8147,527.7386,104425.0
2025-03-04 12:40:00,531.2,531.63,530.19,530.91,130957.0,527.7386,528.1658,526.7352,527.4505,130957.0
2025-03-04 12:50:00,530.89,530.89,529.58,530.15,119069.0,527.4306,527.4306,526.1292,526.6955,119069.0
2025-03-04 13:00:00,530.14,532.05,529.76,531.95,115256.0,526.6855,528.5831,526.308,528.4837,115256.0
2025-03-04 13:10:00,531.84,533.33,531.52,532.04,88791.0,528.3745,529.8547,528.0565,528.5731,88791.0
2025-03-04 13:20:00,532.08,532.25,530.77,531.07,83430.0,528.6129,528.7818,527.3114,527.6095,83430.0
2025-03-04 13:30:00,530.93,532.15,530.52,532.15,103064.0,527.4704,528.6824,527.0631,528.6824,103064.0
2025-03-04 13:40:00,532.18,533.04,532.08,532.41,52326.0,528.7122,529.5666,528.6129,528.9407,52326.0
2025-03-04 13:50:00,532.45,534.04,532.2,533.55,95089.0,528.9805,530.5601,528.7321,530.0733,95089.0
2025-03-04 14:00:00,533.55,535.6,533.51,535.24,269607.0,530.0733,532.1099,530.0336,531.7523,269607.0
2025-03-04 14:10:00,535.31,535.32,534.44,534.93,115868.0,531.8218,531.8318,530.9575,531.4443,115868.0
2025-03-04 14:20:00,534.95,535.99,534.57,534.63,81434.0,531.4642,532.4974,531.0867,531.1463,81434.0
2025-03-04 14:30:00,534.8,535.16,534.09,535.1,45711.0,531.3152,531.6728,530.6098,531.6132,45711.0
2025-03-04 14:40:00,535.01,536.03,534.77,535.11,73105.0,531.5238,532.5371,531.2854,531.6231,73105.0
2025-03-04 14:50:00,535.3,536.19,535.16,536.0,70079.0,531.8119,532.6961,531.6728,532.5073,70079.0
2025-03-04 15:00:00,535.97,536.64,535.36,536.12,119941.0,532.4775,533.1432,531.8715,532.6266,119941.0
2025-03-04 15:10:00,536.0,537.07,536.0,536.95,84376.0,532.5073,533.5704,532.5073,533.4512,84376.0
2025-03-04 15:20:00,537.02,538.28,536.82,536.92,162387.0,533.5207,534.7725,533.322,533.4213,162387.0
2025-03-04 15:30:00,536.94,537.02,533.33,533.49,204170.0,533.4412,533.5207,529.8547,530.0137,204170.0
2025-03-04 15:40:00,533.35,533.9,531.68,531.88,160149.0,529.8746,530.421,528.2155,528.4142,160149.0
2025-03-04 15:50:00,531.75,531.75,528.45,530.44,446895.0,528.285,528.285,525.0065,526.9836,446895.0
2025-03-05 09:30:00,530.25,531.38,529.96,531.08,376526.0,526.7948,527.9174,526.5067,527.6194,376526.0
2025-03-05 09:40:00,531.26,532.48,530.43,530.44,144860.0,527.7982,529.0103,526.9736,526.9836,144860.0
2025-03-05 09:50:00,530.78,531.36,528.72,529.6,117415.0,527.3214,527.8976,525.2748,526.149,117415.0
2025-03-05 10:00:00,529.62,532.91,529.55,532.17,214549.0,526.1689,529.4375,526.0994,528.7023,214549.0
2025-03-05 10:10:00,532.42,532.52,530.28,530.46,142870.0,528.9507,529.05,526.8246,527.0034,142870.0
2025-03-05 10:20:00,530.43,530.79,529.07,529.56,131554.0,526.9736,527.3313,525.6225,526.1093,131554.0
2025-03-05 10:30:00,529.4,531.79,529.18,531.36,132532.0,525.9504,528.3248,525.7318,527.8976,132532.0
2025-03-05 10:40:00,531.46,531.48,530.0,530.26,81176.0,527.9969,528.0168,526.5464,526.8047,81176.0
2025-03-05 10:50:00,530.13,531.31,529.5,530.48,80801.0,526.6756,527.8479,526.0497,527.0233,80801.0
2025-03-05 11:00:00,530.33,530.33,528.93,529.13,74972.0,526.8743,526.8743,525.4834,525.6821,74972.0
2025-03-05 11:10:00,529.14,529.19,527.68,528.09,99322.0,525.692,525.7417,524.2416,524.6489,99322.0
2025-03-05 11:20:00,528.13,528.72,527.71,528.62,74346.0,524.6886,525.2748,524.2714,525.1754,74346.0
2025-03-05 11:30:00,528.5,528.5,527.3,528.24,57768.0,525.0562,525.0562,523.864,524.7979,57768.0
2025-03-05 11:40:00,527.98,527.98,526.93,527.61,76141.0,524.5396,524.5396,523.4964,524.172,76141.0
2025-03-05 11:50:00,527.44,530.35,527.04,529.56,180268.0,524.0031,526.8942,523.6057,526.1093,180268.0
2025-03-05 12:00:00,529.46,531.12,529.46,530.35,97441.0,526.01,527.6591,526.01,526.8942,97441.0
2025-03-05 12:10:00,530.33,531.0,529.99,530.5,49290.0,526.8743,527.5399,526.5365,527.0432,49290.0
2025-03-05 12:20:00,530.54,532.19,530.36,532.01,60520.0,527.0829,528.7222,526.9041,528.5433,60520.0
2025-03-05 12:30:00,532.16,532.66,531.96,532.58,55299.0,528.6924,529.1891,528.4937,529.1096,55299.0
2025-03-05 12:40:00,532.65,532.81,531.38,532.47,59815.0,529.1792,529.3381,527.9174,529.0003,59815.0
2025-03-05 12:50:00,532.5,534.07,532.5,534.01,94744.0,529.0301,530.5899,529.0301,530.5303,94744.0
2025-03-05 13:00:00,533.99,534.34,531.26,531.6,145516.0,530.5104,530.8582,527.7982,528.136,145516.0
2025-03-05 13:10:00,531.69,533.23,531.66,532.97,62652.0,528.2254,529.7554,528.1956,529.4971,62652.0
2025-03-05 13:20:00,533.0,533.26,532.27,532.54,46704.0,529.5269,529.7852,528.8016,529.0699,46704.0
2025-03-05 13:30:00,532.46,532.94,531.42,532.64,55853.0,528.9904,529.4673,527.9572,529.1692,55853.0
2025-03-05 13:40:00,532.64,533.61,531.78,533.44,65240.0,529.1692,530.1329,528.3148,529.964,65240.0
2025-03-05 13:50:00,533.43,534.72,533.42,534.66,75774.0,529.9541,531.2357,529.9442,531.1761,75774.0
2025-03-05 14:00:00,534.62,536.85,534.13,536.85,120202.0,531.1363,533.3518,530.6495,533.3518,120202.0
2025-03-05 14:10:00,536.82,537.29,535.8,535.86,195438.0,533.322,533.7889,532.3086,532.3683,195438.0
2025-03-05 14:20:00,535.74,537.0,535.54,535.89,67424.0,532.249,533.5008,532.0503,532.3981,67424.0
2025-03-05 14:30:00,536.09,536.5,535.22,536.11,70972.0,532.5968,533.0041,531.7324,532.6166,70972.0
2025-03-05 14:40:00,536.1,536.75,535.78,536.62,230048.0,532.6067,533.2525,532.2888,533.1233,230048.0
2025-03-05 14:50:00,536.84,537.14,536.02,536.15,108758.0,533.3419,533.6399,532.5272,532.6564,108758.0
2025-03-05 15:00:00,536.13,537.8,536.05,537.64,75450.0,532.6365,534.2956,532.557,534.1367,75450.0
2025-03-05 15:10:00,537.5,537.71,535.45,536.3,118583.0,533.9976,534.2062,531.9609,532.8054,118583.0
2025-03-05 15:20:00,536.39,537.27,535.44,537.17,53923.0,532.8948,533.7691,531.951,533.6697,53923.0
2025-03-05 15:30:00,536.99,537.09,535.79,536.48,95979.0,533.4909,533.5902,532.2987,532.9842,95979.0
2025-03-05 15:40:00,536.32,536.91,535.86,536.2,59682.0,532.8253,533.4114,532.3683,532.706,59682.0
2025-03-05 15:50:00,536.12,536.94,534.62,536.13,234131.0,532.6266,533.4412,531.1363,532.6365,234131.0
2025-03-06 09:30:00,529.19,529.41,527.6,528.49,332707.0,525.7417,525.9603,524.1621,525.0463,332707.0
2025-03-06 09:40:00,528.52,528.95,527.29,528.47,153206.0,525.0761,525.5033,523.8541,525.0264,153206.0
2025-03-06 09:50:00,528.36,529.62,527.92,528.26,132161.0,524.9171,526.1689,524.48,524.8178,132161.0
2025-03-06 10:00:00,528.1,531.21,527.89,530.98,121403.0,524.6588,527.7486,524.4502,527.5201,121403.0
2025-03-06 10:10:00,530.87,531.81,530.5,531.49,93055.0,527.4108,528.3446,527.0432,528.0267,93055.0
2025-03-06 10:20:00,531.51,532.09,530.56,531.91,67641.0,528.0466,528.6228,527.1028,528.444,67641.0
2025-03-06 10:30:00,531.85,533.08,531.28,532.92,82853.0,528.3844,529.6064,527.8181,529.4474,82853.0
2025-03-06 10:40:00,532.87,533.36,532.42,532.47,58556.0,529.3977,529.8845,528.9507,529.0003,58556.0
2025-03-06 10:50:00,532.54,532.54,531.03,532.09,176239.0,529.0699,529.0699,527.5697,528.6228,176239.0
2025-03-06 11:00:00,532.27,533.39,532.16,533.2,62120.0,528.8016,529.9144,528.6924,529.7256,62120.0
2025-03-06 11:10:00,533.36,533.43,532.22,532.45,57740.0,529.8845,529.9541,528.752,528.9805,57740.0
2025-03-06 11:20:00,532.35,532.52,530.67,531.94,73135.0,528.8811,529.05,527.2121,528.4738,73135.0
2025-03-06 11:30:00,531.93,533.31,530.5,530.66,68840.0,528.4639,529.8349,527.0432,527.2021,68840.0
2025-03-06 11:40:00,530.6,530.77,529.86,529.98,58223.0,527.1425,527.3114,526.4074,526.5266,58223.0
2025-03-06 11:50:00,529.89,529.89,528.16,528.28,139891.0,526.4372,526.4372,524.7184,524.8376,139891.0
2025-03-06 12:00:00,528.07,528.66,526.42,527.63,142992.0,524.629,525.2152,522.9898,524.1919,142992.0
2025-03-06 12:10:00,527.56,527.64,526.56,527.23,104961.0,524.1223,524.2018,523.1289,523.7945,104961.0
2025-03-06 12:20:00,527.34,528.24,525.95,526.43,91813.0,523.9038,524.7979,522.5228,522.9997,91813.0
2025-03-06 12:30:00,526.4,527.51,526.1,526.13,74809.0,522.9699,524.0727,522.6719,522.7017,74809.0
2025-03-06 12:40:00,526.12,527.25,525.07,525.32,113057.0,522.6917,523.8144,521.6486,521.8969,113057.0
2025-03-06 12:50:00,525.27,527.36,525.18,526.9,70632.0,521.8473,523.9236,521.7578,523.4666,70632.0
2025-03-06 13:00:00,526.89,527.03,526.09,526.35,68116.0,523.4567,523.5958,522.6619,522.9202,68116.0
2025-03-06 13:10:00,526.48,527.74,525.95,527.58,62736.0,523.0494,524.3012,522.5228,524.1422,62736.0
2025-03-06 13:20:00,527.59,527.94,526.26,526.44,84147.0,524.1521,524.4999,522.8308,523.0096,84147.0
2025-03-06 13:30:00,526.4,526.98,525.16,525.24,81278.0,522.9699,523.5461,521.738,521.8175,81278.0
2025-03-06 13:40:00,525.15,526.15,524.5,525.69,147095.0,521.728,522.7215,521.0823,522.2645,147095.0
2025-03-06 13:50:00,525.64,526.61,525.64,526.09,48984.0,522.2149,523.1785,522.2149,522.6619,48984.0
2025-03-06 14:00:00,526.11,526.21,524.9,525.52,85248.0,522.6818,522.7811,521.4797,522.0956,85248.0
2025-03-06 14:10:00,525.57,526.27,524.72,524.97,86340.0,522.1453,522.8407,521.3008,521.5492,86340.0
2025-03-06 14:20:00,524.99,525.28,524.22,524.72,101936.0,521.5691,521.8572,520.8041,521.3008,101936.0
2025-03-06 14:30:00,524.67,525.28,524.24,524.88,124127.0,521.2512,521.8572,520.824,521.4598,124127.0
2025-03-06 14:40:00,524.77,527.94,524.75,527.42,218318.0,521.3505,524.4999,521.3307,523.9833,218318.0
2025-03-06 14:50:00,527.56,528.64,524.9,525.08,137138.0,524.1223,525.1953,521.4797,521.6585,137138.0
2025-03-06 15:00:00,525.01,526.84,524.54,526.33,179082.0,521.589,523.407,521.122,522.9004,179082.0
2025-03-06 15:10:00,526.3,527.39,526.2,527.13,106124.0,522.8706,523.9534,522.7712,523.6951,106124.0
2025-03-06 15:20:00,527.09,527.42,525.25,526.87,102420.0,523.6554,523.9833,521.8274,523.4368,102420.0
2025-03-06 15:30:00,526.92,528.0,526.37,526.41,152519.0,523.4865,524.5595,522.9401,522.9798,152519.0
2025-03-06 15:40:00,526.36,526.88,525.58,526.88,217145.0,522.9302,523.4468,522.1552,523.4468,217145.0
2025-03-06 15:50:00,526.92,527.37,526.09,526.69,232418.0,523.4865,523.9336,522.6619,523.258,232418.0
2025-03-07 09:30:00,524.89,526.93,524.89,526.12,295430.0,521.4697,523.4964,521.4697,522.6917,295430.0
2025-03-07 09:40:00,526.2,529.38,526.12,529.05,139017.0,522.7712,525.9305,522.6917,525.6026,139017.0
2025-03-07 09:50:00,529.02,529.65,527.71,527.75,141629.0,525.5728,526.1987,524.2714,524.3111,141629.0
2025-03-07 10:00:00,527.76,528.74,526.67,528.36,88860.0,524.321,525.2947,523.2381,524.9171,88860.0
2025-03-07 10:10:00,528.24,528.57,525.75,526.19,90826.0,524.7979,525.1258,522.3241,522.7613,90826.0
2025-03-07 10:20:00,526.2,527.28,525.91,526.25,80841.0,522.7712,523.8442,522.4831,522.8209,80841.0
2025-03-07 10:30:00,526.25,526.25,522.97,523.36,205297.0,522.8209,522.8209,519.5622,519.9497,205297.0
2025-03-07 10:40:00,523.39,526.84,522.72,525.81,624771.0,519.9795,523.407,519.3139,522.3837,624771.0
2025-03-07 10:50:00,525.8,526.07,524.08,524.88,114845.0,522.3738,522.642,520.665,521.4598,114845.0
2025-03-07 11:00:00,524.88,525.18,524.0,524.61,51555.0,521.4598,521.7578,520.5855,521.1916,51555.0
2025-03-07 11:10:00,524.83,524.83,523.14,523.25,58864.0,521.4101,521.4101,519.7311,519.8404,58864.0
2025-03-07 11:20:00,523.39,523.43,521.72,521.89,113636.0,519.9795,520.0193,518.3204,518.4893,113636.0
2025-03-07 11:30:00,522.0,522.3,521.32,521.51,92473.0,518.5986,518.8966,517.923,518.1118,92473.0
2025-03-07 11:40:00,521.45,521.63,520.6,520.94,167944.0,518.0522,518.231,517.2077,517.5455,167944.0
2025-03-07 11:50:00,521.02,521.52,520.13,521.49,96115.0,517.625,518.1217,516.7408,518.0919,96115.0
2025-03-07 12:00:00,521.54,522.89,520.63,520.81,121641.0,518.1416,519.4828,517.2375,517.4163,121641.0
2025-03-07 12:10:00,520.99,521.45,520.27,520.59,68284.0,517.5952,518.0522,516.8798,517.1978,68284.0
2025-03-07 12:20:00,520.49,522.33,520.49,522.25,89523.0,517.0984,518.9264,517.0984,518.8469,89523.0
2025-03-07 12:30:00,522.15,524.42,521.76,523.85,105416.0,518.7476,521.0028,518.3601,520.4365,105416.0
2025-03-07 12:40:00,523.52,526.12,523.52,525.38,91357.0,520.1087,522.6917,520.1087,521.9565,91357.0
2025-03-07 12:50:00,525.43,526.91,523.78,524.27,98482.0,522.0062,523.4766,520.367,520.8538,98482.0
2025-03-07 13:00:00,524.34,527.79,524.23,526.71,114801.0,520.9233,524.3508,520.814,523.2779,114801.0
2025-03-07 13:10:00,526.67,527.52,525.75,527.39,69608.0,523.2381,524.0826,522.3241,523.9534,69608.0
2025-03-07 13:20:00,527.31,528.06,526.13,526.36,99419.0,523.874,524.6191,522.7017,522.9302,99419.0
2025-03-07 13:30:00,526.3,528.4,526.27,528.33,183455.0,522.8706,524.9569,522.8407,524.8873,183455.0
2025-03-07 13:40:00,528.4,528.7,527.34,528.21,80602.0,524.9569,525.2549,523.9038,524.7681,80602.0
2025-03-07 13:50:00,528.27,528.98,527.94,528.92,55761.0,524.8277,525.5331,524.4999,525.4735,55761.0
2025-03-07 14:00:00,528.94,529.79,527.91,527.97,75052.0,525.4933,526.3378,524.4701,524.5297,75052.0
2025-03-07 14:10:00,528.02,529.56,528.02,529.56,60444.0,524.5793,526.1093,524.5793,526.1093,60444.0
2025-03-07 14:20:00,529.55,530.79,529.55,530.15,85979.0,526.0994,527.3313,526.0994,526.6955,85979.0
2025-03-07 14:30:00,530.22,530.67,529.41,530.24,86800.0,526.765,527.2121,525.9603,526.7849,86800.0
2025-03-07 14:40:00,530.37,530.4,528.68,528.71,131720.0,526.914,526.9438,525.235,525.2648,131720.0
2025-03-07 14:50:00,528.59,529.35,528.42,528.88,52041.0,525.1456,525.9007,524.9767,525.4337,52041.0
2025-03-07 15:00:00,528.84,530.02,528.38,529.99,71826.0,525.394,526.5663,524.937,526.5365,71826.0
2025-03-07 15:10:00,529.93,530.28,528.58,530.09,83511.0,526.4769,526.8246,525.1357,526.6359,83511.0
2025-03-07 15:20:00,529.88,529.89,529.0,529.59,131294.0,526.4272,526.4372,525.553,526.1391,131294.0
2025-03-07 15:30:00,529.51,529.93,527.24,527.69,99405.0,526.0596,526.4769,523.8044,524.2515,99405.0
2025-03-07 15:40:00,527.7,529.52,526.73,529.52,111744.0,524.2614,526.0696,523.2977,526.0696,111744.0
2025-03-07 15:50:00,529.49,530.88,528.54,529.42,294703.0,526.0398,527.4207,525.096,525.9702,294703.0
2025-03-10 09:30:00,521.9,523.0,520.78,522.65,359638.0,518.4992,519.5921,517.3865,519.2443,359638.0
2025-03-10 09:40:00,522.65,523.7,521.98,522.75,120092.0,519.2443,520.2875,518.5787,519.3437,120092.0
2025-03-10 09:50:00,522.56,523.11,521.03,521.7,191031.0,519.1549,519.7013,517.6349,518.3005,191031.0
2025-03-10 10:00:00,521.57,521.57,520.1,520.27,171044.0,518.1714,518.1714,516.711,516.8798,171044.0
2025-03-10 10:10:00,520.28,521.29,520.0,520.15,202811.0,516.8898,517.8932,516.6116,516.7606,202811.0
2025-03-10 10:20:00,520.23,520.96,519.67,519.94,152911.0,516.8401,517.5653,516.2838,516.552,152911.0
2025-03-10 10:30:00,519.96,520.42,518.88,519.53,277546.0,516.5719,517.0289,515.4989,516.1447,277546.0
2025-03-10 10:40:00,519.43,519.78,518.65,519.21,260537.0,516.0453,516.393,515.2704,515.8267,260537.0
2025-03-10 10:50:00,519.19,519.31,517.73,518.5,237746.0,515.8069,515.9261,514.3564,515.1214,237746.0
2025-03-10 11:00:00,518.62,519.84,518.59,519.78,143448.0,515.2406,516.4526,515.2108,516.393,143448.0
2025-03-10 11:10:00,519.8,519.85,518.64,518.76,123841.0,516.4129,516.4626,515.2605,515.3797,123841.0
2025-03-10 11:20:00,518.71,519.75,518.5,519.6,84162.0,515.33,516.3632,515.1214,516.2142,84162.0
2025-03-10 11:30:00,519.55,520.94,519.55,519.97,104334.0,516.1645,517.5455,516.1645,516.5818,104334.0
2025-03-10 11:40:00,519.94,520.09,518.26,519.62,82828.0,516.552,516.701,514.8829,516.2341,82828.0
2025-03-10 11:50:00,519.57,519.57,518.25,518.41,63444.0,516.1844,516.1844,514.873,515.032,63444.0
2025-03-10 12:00:00,518.45,519.07,518.0,518.15,73676.0,515.0717,515.6877,514.6246,514.7737,73676.0
2025-03-10 12:10:00,518.21,519.02,517.53,517.75,81817.0,514.8333,515.638,514.1577,514.3763,81817.0
2025-03-10 12:20:00,517.8,518.34,517.14,518.29,94673.0,514.4259,514.9624,513.7702,514.9127,94673.0
2025-03-10 12:30:00,518.41,519.58,517.38,517.38,131751.0,515.032,516.1943,514.0087,514.0087,131751.0
2025-03-10 12:40:00,517.4,518.18,517.4,517.68,137561.0,514.0285,514.8035,514.0285,514.3067,137561.0
2025-03-10 12:50:00,517.9,518.34,517.61,517.66,96707.0,514.5253,514.9624,514.2372,514.2868,96707.0
2025-03-10 13:00:00,517.55,517.76,516.54,516.55,136438.0,514.1776,514.3862,513.1741,513.1841,136438.0
2025-03-10 13:10:00,516.51,517.1,515.9,516.92,141189.0,513.1443,513.7305,512.5383,513.5517,141189.0
2025-03-10 13:20:00,516.87,517.67,516.43,516.59,117660.0,513.502,514.2968,513.0649,513.2238,117660.0
2025-03-10 13:30:00,516.64,516.67,515.2,515.8,124078.0,513.2735,513.3033,511.8429,512.439,124078.0
2025-03-10 13:40:00,515.89,516.21,515.18,515.38,128461.0,512.5284,512.8463,511.823,512.0217,128461.0
2025-03-10 13:50:00,515.41,515.87,515.0,515.29,123137.0,512.0515,512.5085,511.6442,511.9323,123137.0
2025-03-10 14:00:00,515.26,515.51,514.37,515.0,123493.0,511.9025,512.1509,511.0183,511.6442,123493.0
2025-03-10 14:10:00,515.09,516.26,514.84,515.11,157455.0,511.7336,512.896,511.4852,511.7535,157455.0
2025-03-10 14:20:00,515.14,515.4,514.39,514.72,160165.0,511.7833,512.0416,511.0382,511.366,160165.0
2025-03-10 14:30:00,514.79,515.31,514.17,514.23,173823.0,511.4356,511.9522,510.8196,510.8792,173823.0
2025-03-10 14:40:00,514.2,514.45,513.66,513.92,214746.0,510.8494,511.0978,510.3129,510.5712,214746.0
2025-03-10 14:50:00,513.94,514.18,512.18,512.38,235656.0,510.5911,510.8295,508.8426,509.0413,235656.0
2025-03-10 15:00:00,512.38,512.78,511.09,511.24,226213.0,509.0413,509.4386,507.7597,507.9087,226213.0
2025-03-10 15:10:00,511.24,513.87,510.83,513.82,272424.0,507.9087,510.5215,507.5014,510.4719,272424.0
2025-03-10 15:20:00,513.85,516.05,513.66,514.54,276255.0,510.5017,512.6873,510.3129,511.1872,276255.0
2025-03-10 15:30:00,514.58,517.17,514.57,516.12,441339.0,511.2269,513.8,511.217,512.7569,441339.0
2025-03-10 15:40:00,516.16,516.3,514.03,515.17,264894.0,512.7966,512.9357,510.6805,511.8131,264894.0
2025-03-10 15:50:00,515.21,516.38,514.38,515.57,568676.0,511.8528,513.0152,511.0282,512.2105,568676.0
2025-03-11 09:30:00,514.33,515.63,513.32,515.53,485700.0,510.9785,512.2701,509.9751,512.1707,485700.0
2025-03-11 09:40:00,515.4,516.41,514.27,516.3,125284.0,512.0416,513.045,510.9189,512.9357,125284.0
2025-03-11 09:50:00,516.3,516.44,514.3,514.66,91372.0,512.9357,513.0748,510.9487,511.3064,91372.0
2025-03-11 10:00:00,514.63,516.74,511.57,514.63,343580.0,511.2766,513.3728,508.2365,511.2766,343580.0
2025-03-11 10:10:00,514.63,514.68,512.11,513.25,134358.0,511.2766,511.3263,508.773,509.9056,134358.0
2025-03-11 10:20:00,513.26,513.51,510.89,511.16,236460.0,509.9155,510.1639,507.561,507.8292,236460.0
2025-03-11 10:30:00,511.14,512.29,509.68,510.02,192549.0,507.8093,508.9518,506.3588,506.6966,192549.0
2025-03-11 10:40:00,510.04,511.15,509.4,510.19,216719.0,506.7165,507.8193,506.0807,506.8655,216719.0
2025-03-11 10:50:00,510.18,512.14,509.94,510.08,211520.0,506.8556,508.8028,506.6172,506.7562,211520.0
2025-03-11 11:00:00,510.0,513.19,509.52,513.05,172243.0,506.6768,509.846,506.1999,509.7069,172243.0
2025-03-11 11:10:00,513.02,513.84,512.49,513.39,127990.0,509.6771,510.4917,509.1505,510.0447,127990.0
2025-03-11 11:20:00,513.4,513.59,512.11,512.24,134553.0,510.0546,510.2434,508.773,508.9022,134553.0
2025-03-11 11:30:00,512.32,513.66,511.98,513.46,308191.0,508.9816,510.3129,508.6439,510.1142,308191.0
2025-03-11 11:40:00,513.4,514.86,513.32,514.0,134088.0,510.0546,511.5051,509.9751,510.6507,134088.0
2025-03-11 11:50:00,514.25,514.4,512.12,512.25,103554.0,510.8991,511.0481,508.7829,508.9121,103554.0
2025-03-11 12:00:00,512.25,512.64,510.96,511.13,92828.0,508.9121,509.2996,507.6305,507.7994,92828.0
2025-03-11 12:10:00,511.25,511.25,510.05,510.73,133845.0,507.9186,507.9186,506.7264,507.402,133845.0
2025-03-11 12:20:00,510.61,511.65,510.55,511.06,213390.0,507.2828,508.316,507.2232,507.7299,213390.0
2025-03-11 12:30:00,511.42,512.01,510.6,510.71,109130.0,508.0875,508.6737,507.2729,507.3821,109130.0
2025-03-11 12:40:00,510.89,511.74,510.19,510.84,254906.0,507.561,508.4054,506.8655,507.5113,254906.0
2025-03-11 12:50:00,510.74,511.0,508.99,509.63,113900.0,507.4119,507.6702,505.6733,506.3092,113900.0
2025-03-11 13:00:00,509.5,509.55,508.67,509.11,81231.0,506.18,506.2297,505.3554,505.7926,81231.0
2025-03-11 13:10:00,509.15,509.58,508.59,509.01,89117.0,505.8323,506.2595,505.276,505.6932,89117.0
2025-03-11 13:20:00,508.91,509.26,507.56,507.71,199994.0,505.5939,505.9416,504.2527,504.4017,199994.0
2025-03-11 13:30:00,507.65,508.72,507.53,508.36,138724.0,504.3421,505.4051,504.2229,505.0474,138724.0
2025-03-11 13:40:00,508.44,510.61,508.33,510.0,135115.0,505.1269,507.2828,505.0176,506.6768,135115.0
2025-03-11 13:50:00,509.95,510.57,508.66,509.61,92932.0,506.6271,507.243,505.3455,506.2893,92932.0
2025-03-11 14:00:00,509.55,512.39,509.48,511.85,150191.0,506.2297,509.0512,506.1602,508.5147,150191.0
2025-03-11 14:10:00,511.79,512.9,511.79,512.69,107701.0,508.4551,509.5579,508.4551,509.3492,107701.0
2025-03-11 14:20:00,512.61,514.26,512.5,513.5,97770.0,509.2698,510.909,509.1605,510.154,97770.0
2025-03-11 14:30:00,513.43,513.76,512.47,513.58,104887.0,510.0844,510.4123,509.1307,510.2334,104887.0
2025-03-11 14:40:00,513.74,516.21,513.67,515.96,181106.0,510.3924,512.8463,510.3228,512.5979,181106.0
2025-03-11 14:50:00,516.02,517.53,515.83,516.2,187509.0,512.6575,514.1577,512.4688,512.8364,187509.0
2025-03-11 15:00:00,516.31,517.23,514.68,516.52,197826.0,512.9456,513.8597,511.3263,513.1543,197826.0
2025-03-11 15:10:00,516.51,516.61,514.05,514.62,179291.0,513.1443,513.2437,510.7004,511.2667,179291.0
2025-03-11 15:20:00,514.74,515.71,513.61,514.49,248149.0,511.3859,512.3496,510.2632,511.1375,248149.0
2025-03-11 15:30:00,514.55,515.16,513.81,514.06,111323.0,511.1971,511.8031,510.4619,510.7103,111323.0
2025-03-11 15:40:00,514.03,514.85,513.24,514.79,127722.0,510.6805,511.4952,509.8957,511.4356,127722.0
2025-03-11 15:50:00,514.68,514.68,511.21,511.27,364223.0,511.3263,511.3263,507.8789,507.9385,364223.0
2025-03-12 09:30:00,516.87,517.74,516.11,516.99,700089.0,513.502,514.3663,512.7469,513.6212,700089.0
2025-03-12 09:40:00,517.03,517.33,514.33,515.18,251372.0,513.661,513.959,510.9785,511.823,251372.0
2025-03-12 09:50:00,515.17,516.5,513.36,514.35,326412.0,511.8131,513.1344,510.0149,510.9984,326412.0
2025-03-12 10:00:00,514.4,515.25,513.05,515.01,215444.0,511.0481,511.8926,509.7069,511.6541,215444.0
2025-03-12 10:10:00,515.08,515.38,513.27,514.17,106425.0,511.7237,512.0217,509.9255,510.8196,106425.0
2025-03-12 10:20:00,514.2,514.63,513.1,513.97,128526.0,510.8494,511.2766,509.7566,510.6209,128526.0
2025-03-12 10:30:00,513.98,514.22,512.19,512.19,149378.0,510.6308,510.8693,508.8525,508.8525,149378.0
2025-03-12 10:40:00,512.28,512.41,511.2,511.39,304869.0,508.9419,509.0711,507.8689,508.0577,304869.0
2025-03-12 10:50:00,511.36,512.67,510.79,510.85,307643.0,508.0279,509.3294,507.4616,507.5212,307643.0
2025-03-12 11:00:00,510.87,511.07,509.1,509.95,147397.0,507.5411,507.7398,505.7826,506.6271,147397.0
2025-03-12 11:10:00,509.96,511.28,509.7,510.91,96545.0,506.637,507.9484,506.3787,507.5808,96545.0
2025-03-12 11:20:00,510.85,512.28,510.3,512.03,131949.0,507.5212,508.9419,506.9748,508.6935,131949.0
2025-03-12 11:30:00,512.17,513.17,511.75,512.88,87228.0,508.8326,509.8261,508.4154,509.538,87228.0
2025-03-12 11:40:00,512.88,513.82,512.65,513.56,102033.0,509.538,510.4719,509.3095,510.2136,102033.0
2025-03-12 11:50:00,513.58,514.19,512.82,514.11,113547.0,510.2334,510.8395,509.4784,510.76,113547.0
2025-03-12 12:00:00,514.07,514.71,513.25,514.69,103326.0,510.7202,511.3561,509.9056,511.3362,103326.0
2025-03-12 12:10:00,514.48,515.51,514.0,515.23,144810.0,511.1276,512.1509,510.6507,511.8727,144810.0
2025-03-12 12:20:00,515.28,515.64,514.75,515.06,92122.0,511.9224,512.28,511.3958,511.7038,92122.0
2025-03-12 12:30:00,515.17,516.04,515.17,515.24,117803.0,511.8131,512.6774,511.8131,511.8826,117803.0
2025-03-12 12:40:00,515.16,515.57,513.7,515.48,125568.0,511.8031,512.2105,510.3527,512.1211,125568.0
2025-03-12 12:50:00,515.66,515.72,514.0,514.0,92205.0,512.2999,512.3595,510.6507,510.6507,92205.0
2025-03-12 13:00:00,514.15,514.91,513.67,514.81,60956.0,510.7997,511.5548,510.3228,511.4554,60956.0
2025-03-12 13:10:00,514.91,515.49,514.41,515.17,86476.0,511.5548,512.131,511.058,511.8131,86476.0
2025-03-12 13:20:00,515.26,516.22,515.14,516.17,70871.0,511.9025,512.8562,511.7833,512.8066,70871.0
2025-03-12 13:30:00,516.17,516.53,515.75,515.83,75616.0,512.8066,513.1642,512.3893,512.4688,75616.0
2025-03-12 13:40:00,515.8,516.12,515.22,515.24,100562.0,512.439,512.7569,511.8627,511.8826,100562.0
2025-03-12 13:50:00,515.25,515.37,513.0,513.07,107250.0,511.8926,512.0118,509.6572,509.7268,107250.0
2025-03-12 14:00:00,513.03,514.48,512.87,513.49,89871.0,509.687,511.1276,509.5281,510.144,89871.0
2025-03-12 14:10:00,513.61,514.61,513.61,514.56,102781.0,510.2632,511.2567,510.2632,511.207,102781.0
2025-03-12 14:20:00,514.74,515.1,514.11,515.07,159103.0,511.3859,511.7435,510.76,511.7137,159103.0
2025-03-12 14:30:00,515.15,515.5,514.8,515.15,65653.0,511.7932,512.1409,511.4455,511.7932,65653.0
2025-03-12 14:40:00,515.3,516.62,515.27,516.36,116071.0,511.9422,513.2536,511.9124,512.9953,116071.0
2025-03-12 14:50:00,516.3,516.37,515.27,516.0,77289.0,512.9357,513.0053,511.9124,512.6377,77289.0
2025-03-12 15:00:00,516.0,516.0,514.79,515.46,79246.0,512.6377,512.6377,511.4356,512.1012,79246.0
2025-03-12 15:10:00,515.46,515.66,514.35,515.23,91418.0,512.1012,512.2999,510.9984,511.8727,91418.0
2025-03-12 15:20:00,515.2,515.32,513.82,514.54,371447.0,511.8429,511.9621,510.4719,511.1872,371447.0
2025-03-12 15:30:00,514.55,515.14,513.47,514.07,102155.0,511.1971,511.7833,510.1242,510.7202,102155.0
2025-03-12 15:40:00,514.07,514.55,513.49,514.43,123253.0,510.7202,511.1971,510.144,511.0779,123253.0
2025-03-12 15:50:00,514.47,514.84,513.24,513.84,257540.0,511.1176,511.4852,509.8957,510.4917,257540.0
2025-03-13 09:30:00,513.51,513.59,512.38,513.05,296059.0,510.1639,510.2434,509.0413,509.7069,296059.0
2025-03-13 09:40:00,513.16,513.71,511.86,511.86,69135.0,509.8162,510.3626,508.5246,508.5246,69135.0
2025-03-13 09:50:00,511.84,512.14,509.8,510.35,124654.0,508.5048,508.8028,506.4781,507.0245,124654.0
2025-03-13 10:00:00,510.17,511.83,509.79,511.67,83142.0,506.8457,508.4948,506.4681,508.3359,83142.0
2025-03-13 10:10:00,511.59,513.45,511.16,513.22,92641.0,508.2564,510.1043,507.8292,509.8758,92641.0
2025-03-13 10:20:00,513.26,514.06,512.11,512.3,61007.0,509.9155,510.7103,508.773,508.9618,61007.0
2025-03-13 10:30:00,512.33,513.3,511.24,511.56,82156.0,508.9916,509.9553,507.9087,508.2266,82156.0
2025-03-13 10:40:00,511.56,511.93,510.96,511.2,68174.0,508.2266,508.5942,507.6305,507.8689,68174.0
2025-03-13 10:50:00,511.21,512.33,510.8,511.14,61164.0,507.8789,508.9916,507.4716,507.8093,61164.0
2025-03-13 11:00:00,511.44,512.02,510.3,510.43,90838.0,508.1074,508.6836,506.9748,507.104,90838.0
2025-03-13 11:10:00,510.52,510.73,509.94,510.35,76280.0,507.1934,507.402,506.6172,507.0245,76280.0
2025-03-13 11:20:00,510.45,510.63,509.48,509.64,86422.0,507.1238,507.3027,506.1602,506.3191,86422.0
2025-03-13 11:30:00,509.66,510.07,508.09,508.42,104926.0,506.339,506.7463,504.7792,505.1071,104926.0
2025-03-13 11:40:00,508.41,510.32,508.02,509.71,200859.0,505.0971,506.9947,504.7097,506.3887,200859.0
2025-03-13 11:50:00,509.38,509.38,507.91,508.02,78318.0,506.0608,506.0608,504.6004,504.7097,78318.0
2025-03-13 12:00:00,508.0,509.4,507.78,509.23,64734.0,504.6898,506.0807,504.4712,505.9118,64734.0
2025-03-13 12:10:00,509.18,509.22,507.98,508.5,122467.0,505.8621,505.9018,504.6699,505.1865,122467.0
2025-03-13 12:20:00,508.55,508.71,507.81,508.09,64920.0,505.2362,505.3952,504.501,504.7792,64920.0
2025-03-13 12:30:00,508.05,509.82,507.7,509.77,56186.0,504.7395,506.4979,504.3918,506.4483,56186.0
2025-03-13 12:40:00,509.82,509.87,506.94,507.49,278464.0,506.4979,506.5476,503.6367,504.1831,278464.0
2025-03-13 12:50:00,507.56,508.46,507.21,508.06,115525.0,504.2527,505.1468,503.9049,504.7494,115525.0
2025-03-13 13:00:00,508.02,508.72,507.44,507.59,79855.0,504.7097,505.4051,504.1334,504.2825,79855.0
2025-03-13 13:10:00,507.62,507.67,506.01,506.24,210990.0,504.3123,504.3619,502.7128,502.9413,210990.0
2025-03-13 13:20:00,506.21,506.94,506.17,506.77,79847.0,502.9115,503.6367,502.8717,503.4678,79847.0
2025-03-13 13:30:00,506.56,506.78,505.77,505.84,79265.0,503.2592,503.4777,502.4743,502.5439,79265.0
2025-03-13 13:40:00,505.91,506.26,505.42,505.63,79869.0,502.6134,502.9611,502.1266,502.3352,79869.0
2025-03-13 13:50:00,505.67,506.51,505.66,505.7,59643.0,502.375,503.2095,502.365,502.4048,59643.0
2025-03-13 14:00:00,505.71,507.74,505.64,507.38,73713.0,502.4147,504.4315,502.3452,504.0738,73713.0
2025-03-13 14:10:00,507.36,508.64,507.28,507.66,113723.0,504.054,505.3256,503.9745,504.352,113723.0
2025-03-13 14:20:00,507.6,508.49,507.42,508.49,88784.0,504.2924,505.1766,504.1136,505.1766,88784.0
2025-03-13 14:30:00,508.5,509.24,508.06,509.01,64836.0,505.1865,505.9217,504.7494,505.6932,64836.0
2025-03-13 14:40:00,508.94,509.62,508.74,509.47,107427.0,505.6237,506.2992,505.425,506.1502,107427.0
2025-03-13 14:50:00,509.44,509.44,508.27,509.32,66119.0,506.1204,506.1204,504.958,506.0012,66119.0
2025-03-13 15:00:00,509.27,509.91,507.7,508.02,76382.0,505.9515,506.5873,504.3918,504.7097,76382.0
2025-03-13 15:10:00,508.0,508.72,507.76,508.58,79420.0,504.6898,505.4051,504.4514,505.266,79420.0
2025-03-13 15:20:00,508.48,508.48,506.49,507.07,94769.0,505.1667,505.1667,503.1896,503.7659,94769.0
2025-03-13 15:30:00,507.11,507.57,506.02,506.02,114648.0,503.8056,504.2626,502.7227,502.7227,114648.0
2025-03-13 15:40:00,506.05,507.0,506.05,506.81,117347.0,502.7525,503.6963,502.7525,503.5075,117347.0
2025-03-13 15:50:00,506.68,507.12,505.84,507.04,273965.0,503.3784,503.8155,502.5439,503.7361,273965.0
2025-03-14 09:30:00,511.28,513.12,511.02,512.78,366548.0,507.9484,509.7764,507.6901,509.4386,366548.0
2025-03-14 09:40:00,513.02,514.25,512.74,514.12,99981.0,509.6771,510.8991,509.3989,510.7699,99981.0
2025-03-14 09:50:00,514.13,514.6,513.15,513.36,86915.0,510.7799,511.2468,509.8062,510.0149,86915.0
2025-03-14 10:00:00,513.38,513.84,510.84,512.29,365911.0,510.0347,510.4917,507.5113,508.9518,365911.0
2025-03-14 10:10:00,512.29,512.76,511.46,512.03,92949.0,508.9518,509.4188,508.1272,508.6935,92949.0
2025-03-14 10:20:00,512.03,512.7,511.12,512.01,106774.0,508.6935,509.3592,507.7895,508.6737,106774.0
2025-03-14 10:30:00,512.13,513.64,512.04,513.6,86946.0,508.7929,510.293,508.7035,510.2533,86946.0
2025-03-14 10:40:00,513.6,514.23,513.03,513.94,97784.0,510.2533,510.8792,509.687,510.5911,97784.0
2025-03-14 10:50:00,514.0,515.15,513.68,515.15,76031.0,510.6507,511.7932,510.3328,511.7932,76031.0
2025-03-14 11:00:00,515.17,515.67,514.95,515.04,67365.0,511.8131,512.3098,511.5945,511.6839,67365.0
2025-03-14 11:10:00,515.04,515.83,514.84,515.8,70904.0,511.6839,512.4688,511.4852,512.439,70904.0
2025-03-14 11:20:00,515.85,516.27,515.58,515.86,90441.0,512.4886,512.9059,512.2204,512.4986,90441.0
2025-03-14 11:30:00,515.92,516.58,515.86,516.57,84902.0,512.5582,513.2139,512.4986,513.204,84902.0
2025-03-14 11:40:00,516.57,517.11,516.11,516.5,104208.0,513.204,513.7404,512.7469,513.1344,104208.0
2025-03-14 11:50:00,516.53,517.04,516.05,516.85,78585.0,513.1642,513.6709,512.6873,513.4821,78585.0
2025-03-14 12:00:00,516.88,516.93,515.88,515.88,164760.0,513.5119,513.5616,512.5184,512.5184,164760.0
2025-03-14 12:10:00,515.93,516.01,515.11,515.29,100948.0,512.5681,512.6476,511.7535,511.9323,100948.0
2025-03-14 12:20:00,515.33,516.03,514.95,515.13,86233.0,511.972,512.6675,511.5945,511.7733,86233.0
2025-03-14 12:30:00,515.08,516.46,514.92,515.83,58362.0,511.7237,513.0947,511.5647,512.4688,58362.0
2025-03-14 12:40:00,515.95,516.54,515.95,516.39,27936.0,512.588,513.1741,512.588,513.0251,27936.0
2025-03-14 12:50:00,516.5,517.11,516.47,516.86,60796.0,513.1344,513.7404,513.1046,513.4921,60796.0
2025-03-14 13:00:00,516.79,517.47,516.57,517.09,86940.0,513.4225,514.0981,513.204,513.7206,86940.0
2025-03-14 13:10:00,517.11,517.11,516.46,516.51,31080.0,513.7404,513.7404,513.0947,513.1443,31080.0
2025-03-14 13:20:00,516.47,516.84,516.06,516.23,29805.0,513.1046,513.4722,512.6973,512.8662,29805.0
2025-03-14 13:30:00,516.3,516.69,515.6,516.22,66670.0,512.9357,513.3232,512.2403,512.8562,66670.0
2025-03-14 13:40:00,516.22,516.3,515.37,515.57,37024.0,512.8562,512.9357,512.0118,512.2105,37024.0
2025-03-14 13:50:00,515.66,516.17,515.4,515.46,39758.0,512.2999,512.8066,512.0416,512.1012,39758.0
2025-03-14 14:00:00,515.49,516.5,515.49,516.13,38308.0,512.131,513.1344,512.131,512.7668,38308.0
2025-03-14 14:10:00,516.11,516.23,515.39,515.57,46056.0,512.7469,512.8662,512.0316,512.2105,46056.0
2025-03-14 14:20:00,515.45,515.76,515.15,515.53,26727.0,512.0913,512.3992,511.7932,512.1707,26727.0
2025-03-14 14:30:00,515.54,516.9,515.54,516.89,50292.0,512.1807,513.5318,512.1807,513.5219,50292.0
2025-03-14 14:40:00,516.88,517.16,516.44,516.82,56179.0,513.5119,513.7901,513.0748,513.4523,56179.0
2025-03-14 14:50:00,516.91,516.94,516.06,516.48,62210.0,513.5417,513.5715,512.6973,513.1145,62210.0
2025-03-14 15:00:00,516.49,517.17,516.29,517.06,79045.0,513.1245,513.8,512.9258,513.6908,79045.0
2025-03-14 15:10:00,517.08,517.42,516.84,516.99,110493.0,513.7106,514.0484,513.4722,513.6212,110493.0
2025-03-14 15:20:00,517.0,517.25,516.49,516.5,378607.0,513.6312,513.8795,513.1245,513.1344,378607.0
2025-03-14 15:30:00,516.58,517.02,516.38,516.45,201032.0,513.2139,513.651,513.0152,513.0847,201032.0
2025-03-14 15:40:00,516.4,517.29,516.17,517.21,213367.0,513.0351,513.9193,512.8066,513.8398,213367.0
2025-03-14 15:50:00,517.19,518.42,516.57,517.45,517463.0,513.8199,515.0419,513.204,514.0782,517463.0
2025-03-17 09:30:00,517.45,520.11,517.08,520.06,530499.0,514.0782,516.7209,513.7106,516.6712,530499.0
2025-03-17 09:40:00,520.04,520.7,519.24,519.3,112287.0,516.6513,517.307,515.8566,515.9162,112287.0
2025-03-17 09:50:00,519.29,520.75,518.97,520.12,71693.0,515.9062,517.3567,515.5883,516.7308,71693.0
2025-03-17 10:00:00,520.11,520.17,518.94,519.74,77763.0,516.7209,516.7805,515.5585,516.3533,77763.0
2025-03-17 10:10:00,519.8,520.68,519.63,520.18,129583.0,516.4129,517.2872,516.244,516.7904,129583.0
2025-03-17 10:20:00,520.25,520.55,519.1,519.18,230252.0,516.86,517.158,515.7175,515.7969,230252.0
2025-03-17 10:30:00,519.06,519.91,518.53,519.78,121266.0,515.6777,516.5222,515.1512,516.393,121266.0
2025-03-17 10:40:00,519.77,520.13,519.46,519.89,184644.0,516.3831,516.7408,516.0751,516.5023,184644.0
2025-03-17 10:50:00,519.87,519.87,518.28,518.57,76645.0,516.4824,516.4824,514.9028,515.1909,76645.0
2025-03-17 11:00:00,518.64,519.13,518.12,518.59,49075.0,515.2605,515.7473,514.7439,515.2108,49075.0
2025-03-17 11:10:00,518.62,519.64,518.23,519.63,68100.0,515.2406,516.2539,514.8531,516.244,68100.0
2025-03-17 11:20:00,519.63,519.7,518.67,518.68,52731.0,516.244,516.3136,515.2903,515.3002,52731.0
2025-03-17 11:30:00,518.63,519.04,517.49,517.76,54689.0,515.2505,515.6579,514.118,514.3862,54689.0
2025-03-17 11:40:00,517.83,518.51,517.67,518.5,59940.0,514.4557,515.1313,514.2968,515.1214,59940.0
2025-03-17 11:50:00,518.4,518.84,518.21,518.39,55681.0,515.022,515.4592,514.8333,515.0121,55681.0
2025-03-17 12:00:00,518.42,519.6,517.94,519.49,45777.0,515.0419,516.2142,514.565,516.1049,45777.0
2025-03-17 12:10:00,519.51,519.73,518.8,518.89,102222.0,516.1248,516.3434,515.4194,515.5088,102222.0
2025-03-17 12:20:00,518.94,518.97,518.3,518.46,23093.0,515.5585,515.5883,514.9227,515.0816,23093.0
2025-03-17 12:30:00,518.43,519.2,518.3,518.86,39686.0,515.0518,515.8168,514.9227,515.479,39686.0
2025-03-17 12:40:00,518.75,518.87,518.12,518.85,30661.0,515.3697,515.489,514.7439,515.4691,30661.0
2025-03-17 12:50:00,518.91,519.43,518.59,519.11,24381.0,515.5287,516.0453,515.2108,515.7274,24381.0
2025-03-17 13:00:00,519.1,519.4,518.55,519.29,35885.0,515.7175,516.0155,515.1711,515.9062,35885.0
2025-03-17 13:10:00,519.36,519.67,519.18,519.53,37898.0,515.9758,516.2838,515.7969,516.1447,37898.0
2025-03-17 13:20:00,519.55,520.42,519.29,520.25,139379.0,516.1645,517.0289,515.9062,516.86,139379.0
2025-03-17 13:30:00,520.28,521.24,520.07,521.12,113866.0,516.8898,517.8435,516.6811,517.7243,113866.0
2025-03-17 13:40:00,521.16,521.44,520.88,521.31,99942.0,517.764,518.0422,517.4859,517.9131,99942.0
2025-03-17 13:50:00,521.33,521.68,521.32,521.43,55523.0,517.9329,518.2807,517.923,518.0323,55523.0
2025-03-17 14:00:00,521.43,522.14,521.42,522.05,100236.0,518.0323,518.7377,518.0223,518.6482,100236.0
2025-03-17 14:10:00,521.95,522.95,521.83,522.73,74592.0,518.5489,519.5424,518.4297,519.3238,74592.0
2025-03-17 14:20:00,522.75,523.11,522.36,522.89,85268.0,519.3437,519.7013,518.9562,519.4828,85268.0
2025-03-17 14:30:00,522.88,523.32,522.75,523.18,57482.0,519.4728,519.91,519.3437,519.7709,57482.0
2025-03-17 14:40:00,523.2,523.76,522.94,523.6,92383.0,519.7908,520.3471,519.5324,520.1881,92383.0
2025-03-17 14:50:00,523.58,523.84,523.36,523.36,76178.0,520.1683,520.4266,519.9497,519.9497,76178.0
2025-03-17 15:00:00,523.34,523.44,522.97,523.05,136230.0,519.9298,520.0292,519.5622,519.6417,136230.0
2025-03-17 15:10:00,523.08,523.09,522.68,522.88,64431.0,519.6715,519.6815,519.2741,519.4728,64431.0
2025-03-17 15:20:00,522.87,523.27,522.8,523.24,94401.0,519.4629,519.8603,519.3934,519.8305,94401.0
2025-03-17 15:30:00,523.22,523.46,522.75,522.92,183763.0,519.8106,520.0491,519.3437,519.5126,183763.0
2025-03-17 15:40:00,522.88,523.14,522.74,522.86,87691.0,519.4728,519.7311,519.3337,519.453,87691.0
2025-03-17 15:50:00,522.82,523.0,521.22,521.36,281479.0,519.4132,519.5921,517.8237,517.9627,281479.0
2025-03-18 09:30:00,519.32,519.52,517.28,517.49,435389.0,515.936,516.1347,513.9093,514.118,435389.0
2025-03-18 09:40:00,517.39,518.01,515.94,516.62,299475.0,514.0186,514.6346,512.5781,513.2536,299475.0
2025-03-18 09:50:00,516.55,516.9,515.44,515.62,239438.0,513.1841,513.5318,512.0813,512.2601,239438.0
2025-03-18 10:00:00,515.55,516.4,515.11,516.29,80361.0,512.1906,513.0351,511.7535,512.9258,80361.0
2025-03-18 10:10:00,516.3,516.35,515.04,515.34,148395.0,512.9357,512.9854,511.6839,511.982,148395.0
2025-03-18 10:20:00,515.34,516.23,515.31,516.09,97013.0,511.982,512.8662,511.9522,512.7271,97013.0
2025-03-18 10:30:00,515.98,516.58,515.65,516.58,64156.0,512.6178,513.2139,512.2899,513.2139,64156.0
2025-03-18 10:40:00,516.61,516.78,515.19,515.46,65361.0,513.2437,513.4126,511.8329,512.1012,65361.0
2025-03-18 10:50:00,515.46,516.36,515.43,515.57,30595.0,512.1012,512.9953,512.0714,512.2105,30595.0
2025-03-18 11:00:00,515.55,515.72,514.29,514.68,79280.0,512.1906,512.3595,510.9388,511.3263,79280.0
2025-03-18 11:10:00,514.71,515.28,514.52,515.2,32524.0,511.3561,511.9224,511.1673,511.8429,32524.0
2025-03-18 11:20:00,515.24,515.47,514.6,514.84,52218.0,511.8826,512.1111,511.2468,511.4852,52218.0
2025-03-18 11:30:00,514.64,515.41,514.64,515.41,53337.0,511.2865,512.0515,511.2865,512.0515,53337.0
2025-03-18 11:40:00,515.56,515.62,514.77,514.79,38543.0,512.2005,512.2601,511.4157,511.4356,38543.0
2025-03-18 11:50:00,514.75,514.81,514.07,514.53,58282.0,511.3958,511.4554,510.7202,511.1772,58282.0
2025-03-18 12:00:00,514.52,515.17,514.33,514.88,38991.0,511.1673,511.8131,510.9785,511.525,38991.0
2025-03-18 12:10:00,515.02,515.97,515.02,515.27,35075.0,511.6641,512.6079,511.6641,511.9124,35075.0
2025-03-18 12:20:00,515.23,516.4,515.22,516.3,27745.0,511.8727,513.0351,511.8627,512.9357,27745.0
2025-03-18 12:30:00,516.41,516.52,515.71,516.14,22794.0,513.045,513.1543,512.3496,512.7768,22794.0
2025-03-18 12:40:00,516.17,516.23,514.71,514.9,48804.0,512.8066,512.8662,511.3561,511.5448,48804.0
2025-03-18 12:50:00,514.83,516.02,514.25,515.69,68190.0,511.4753,512.6575,510.8991,512.3297,68190.0
2025-03-18 13:00:00,515.65,515.89,514.8,515.04,90853.0,512.2899,512.5284,511.4455,511.6839,90853.0
2025-03-18 13:10:00,515.15,515.93,514.21,514.91,99603.0,511.7932,512.5681,510.8593,511.5548,99603.0
2025-03-18 13:20:00,514.97,516.0,514.93,515.38,34346.0,511.6144,512.6377,511.5746,512.0217,34346.0
2025-03-18 13:30:00,515.22,516.25,515.0,516.14,28820.0,511.8627,512.886,511.6442,512.7768,28820.0
2025-03-18 13:40:00,516.18,516.18,515.72,516.0,28342.0,512.8165,512.8165,512.3595,512.6377,28342.0
2025-03-18 13:50:00,516.15,516.27,515.36,515.63,145822.0,512.7867,512.9059,512.0018,512.2701,145822.0
2025-03-18 14:00:00,515.67,515.77,514.8,515.29,26556.0,512.3098,512.4092,511.4455,511.9323,26556.0
2025-03-18 14:10:00,515.24,515.25,514.7,515.23,100605.0,511.8826,511.8926,511.3461,511.8727,100605.0
2025-03-18 14:20:00,515.3,516.13,515.2,515.33,46197.0,511.9422,512.7668,511.8429,511.972,46197.0
2025-03-18 14:30:00,515.5,516.16,515.3,515.96,44489.0,512.1409,512.7966,511.9422,512.5979,44489.0
2025-03-18 14:40:00,515.96,516.49,515.47,516.27,71299.0,512.5979,513.1245,512.1111,512.9059,71299.0
2025-03-18 14:50:00,516.36,516.9,515.92,516.17,95535.0,512.9953,513.5318,512.5582,512.8066,95535.0
2025-03-18 15:00:00,516.14,516.19,515.41,515.67,71142.0,512.7768,512.8264,512.0515,512.3098,71142.0
2025-03-18 15:10:00,515.83,516.34,515.45,516.28,38165.0,512.4688,512.9755,512.0913,512.9158,38165.0
2025-03-18 15:20:00,516.21,516.48,515.5,515.9,48739.0,512.8463,513.1145,512.1409,512.5383,48739.0
2025-03-18 15:30:00,516.14,516.21,515.54,515.61,51343.0,512.7768,512.8463,512.1807,512.2502,51343.0
2025-03-18 15:40:00,515.6,515.93,514.79,514.97,88207.0,512.2403,512.5681,511.4356,511.6144,88207.0
2025-03-18 15:50:00,514.98,516.04,514.96,515.84,178578.0,511.6243,512.6774,511.6044,512.4787,178578.0
2025-03-19 09:30:00,517.5,517.88,516.9,517.36,273188.0,514.1279,514.5054,513.5318,513.9888,273188.0
2025-03-19 09:40:00,517.46,518.08,516.41,517.83,90696.0,514.0882,514.7041,513.045,514.4557,90696.0
2025-03-19 09:50:00,517.91,518.98,517.75,518.55,89130.0,514.5352,515.5982,514.3763,515.1711,89130.0
2025-03-19 10:00:00,518.77,519.82,518.67,519.72,65434.0,515.3896,516.4328,515.2903,516.3334,65434.0
2025-03-19 10:10:00,519.78,519.79,519.18,519.55,54298.0,516.393,516.403,515.7969,516.1645,54298.0
2025-03-19 10:20:00,519.49,519.61,518.95,519.03,39300.0,516.1049,516.2241,515.5684,515.6479,39300.0
2025-03-19 10:30:00,519.06,519.34,518.87,518.94,35396.0,515.6777,515.9559,515.489,515.5585,35396.0
2025-03-19 10:40:00,518.95,519.09,518.18,518.61,47756.0,515.5684,515.7075,514.8035,515.2307,47756.0
2025-03-19 10:50:00,518.69,518.69,517.97,518.01,37746.0,515.3101,515.3101,514.5948,514.6346,37746.0
2025-03-19 11:00:00,518.08,519.08,518.02,519.08,38502.0,514.7041,515.6976,514.6445,515.6976,38502.0
2025-03-19 11:10:00,519.1,519.3,518.33,518.4,42322.0,515.7175,515.9162,514.9525,515.022,42322.0
2025-03-19 11:20:00,518.34,519.27,518.22,519.13,131782.0,514.9624,515.8864,514.8432,515.7473,131782.0
2025-03-19 11:30:00,519.15,519.5,518.93,519.4,35174.0,515.7671,516.1149,515.5486,516.0155,35174.0
2025-03-19 11:40:00,519.4,519.89,519.38,519.88,38161.0,516.0155,516.5023,515.9956,516.4924,38161.0
2025-03-19 11:50:00,519.97,520.7,519.96,520.22,88272.0,516.5818,517.307,516.5719,516.8302,88272.0
2025-03-19 12:00:00,520.2,520.59,520.09,520.24,31032.0,516.8103,517.1978,516.701,516.85,31032.0
2025-03-19 12:10:00,520.34,520.34,519.58,519.82,31856.0,516.9494,516.9494,516.1943,516.4328,31856.0
2025-03-19 12:20:00,519.69,520.09,519.52,520.06,59529.0,516.3036,516.701,516.1347,516.6712,59529.0
2025-03-19 12:30:00,520.02,520.07,519.48,519.6,27287.0,516.6315,516.6811,516.095,516.2142,27287.0
2025-03-19 12:40:00,519.54,519.64,519.38,519.48,21454.0,516.1546,516.2539,515.9956,516.095,21454.0
2025-03-19 12:50:00,519.49,519.86,519.23,519.43,59313.0,516.1049,516.4725,515.8466,516.0453,59313.0
2025-03-19 13:00:00,519.46,519.63,518.71,518.77,40616.0,516.0751,516.244,515.33,515.3896,40616.0
2025-03-19 13:10:00,518.79,518.83,517.93,518.4,52866.0,515.4095,515.4492,514.5551,515.022,52866.0
2025-03-19 13:20:00,518.32,518.54,517.95,518.02,27333.0,514.9425,515.1611,514.575,514.6445,27333.0
2025-03-19 13:30:00,518.0,518.75,517.61,518.75,41795.0,514.6246,515.3697,514.2372,515.3697,41795.0
2025-03-19 13:40:00,518.69,518.83,517.43,517.61,45829.0,515.3101,515.4492,514.0583,514.2372,45829.0
2025-03-19 13:50:00,517.65,518.15,517.59,517.87,56659.0,514.2769,514.7737,514.2173,514.4955,56659.0
2025-03-19 14:00:00,517.83,519.52,517.0,519.11,104572.0,514.4557,516.1347,513.6312,515.7274,104572.0
2025-03-19 14:10:00,519.34,520.28,519.34,519.7,61377.0,515.9559,516.8898,515.9559,516.3136,61377.0
2025-03-19 14:20:00,519.67,519.87,518.94,519.2,55046.0,516.2838,516.4824,515.5585,515.8168,55046.0
2025-03-19 14:30:00,519.35,521.0,519.34,519.84,54148.0,515.9658,517.6051,515.9559,516.4526,54148.0
2025-03-19 14:40:00,520.08,521.53,519.7,521.01,43735.0,516.6911,518.1316,516.3136,517.615,43735.0
2025-03-19 14:50:00,521.23,522.75,520.97,522.47,72900.0,517.8336,519.3437,517.5753,519.0655,72900.0
2025-03-19 15:00:00,522.48,524.65,522.45,524.6,196396.0,519.0754,521.2313,519.0456,521.1816,196396.0
2025-03-19 15:10:00,524.52,524.96,523.45,523.56,193488.0,521.1021,521.5393,520.0391,520.1484,193488.0
2025-03-19 15:20:00,523.51,523.62,520.95,521.56,98884.0,520.0987,520.208,517.5554,518.1614,98884.0
2025-03-19 15:30:00,521.39,522.89,521.28,522.64,118875.0,517.9925,519.4828,517.8833,519.2344,118875.0
2025-03-19 15:40:00,522.57,523.5,522.46,522.7,68849.0,519.1649,520.0888,519.0556,519.294,68849.0
2025-03-19 15:50:00,522.66,522.66,521.06,521.29,186593.0,519.2543,519.2543,517.6647,517.8932,186593.0
2025-03-20 09:30:00,517.96,519.38,517.32,519.27,397625.0,514.5849,515.9956,513.9491,515.8864,397625.0
2025-03-20 09:40:00,519.31,520.11,518.94,519.99,68961.0,515.9261,516.7209,515.5585,516.6017,68961.0
2025-03-20 09:50:00,519.91,521.11,519.88,521.0,63062.0,516.5222,517.7144,516.4924,517.6051,63062.0
2025-03-20 10:00:00,520.97,522.91,520.91,522.54,83233.0,517.5753,519.5026,517.5157,519.1351,83233.0
2025-03-20 10:10:00,522.5,523.26,521.95,523.02,78798.0,519.0953,519.8504,518.5489,519.6119,78798.0
2025-03-20 10:20:00,523.02,524.16,522.78,523.67,67393.0,519.6119,520.7445,519.3735,520.2577,67393.0
2025-03-20 10:30:00,523.68,524.21,523.06,523.78,87379.0,520.2676,520.7942,519.6517,520.367,87379.0
2025-03-20 10:40:00,523.7,524.62,523.65,524.41,111830.0,520.2875,521.2015,520.2378,520.9929,111830.0
2025-03-20 10:50:00,524.33,524.33,523.38,523.59,91405.0,520.9134,520.9134,519.9696,520.1782,91405.0
2025-03-20 11:00:00,523.63,523.84,523.03,523.84,48065.0,520.2179,520.4266,519.6219,520.4266,48065.0
2025-03-20 11:10:00,523.78,524.02,523.1,523.1,48617.0,520.367,520.6054,519.6914,519.6914,48617.0
2025-03-20 11:20:00,523.11,523.46,522.9,523.1,32199.0,519.7013,520.0491,519.4927,519.6914,32199.0
2025-03-20 11:30:00,523.12,523.24,521.97,522.63,67171.0,519.7113,519.8305,518.5688,519.2245,67171.0
2025-03-20 11:40:00,522.7,523.69,522.7,523.54,41576.0,519.294,520.2776,519.294,520.1285,41576.0
2025-03-20 11:50:00,523.53,523.63,522.34,522.41,68434.0,520.1186,520.2179,518.9364,519.0059,68434.0
2025-03-20 12:00:00,522.39,523.56,522.1,522.24,117845.0,518.986,520.1484,518.6979,518.837,117845.0
2025-03-20 12:10:00,522.34,522.34,521.73,522.04,48422.0,518.9364,518.9364,518.3303,518.6383,48422.0
2025-03-20 12:20:00,522.03,522.03,520.39,520.59,65602.0,518.6284,518.6284,516.9991,517.1978,65602.0
2025-03-20 12:30:00,520.61,521.38,520.48,521.19,48661.0,517.2176,517.9826,517.0885,517.7938,48661.0
2025-03-20 12:40:00,521.15,521.2,520.11,520.2,41296.0,517.7541,517.8038,516.7209,516.8103,41296.0
2025-03-20 12:50:00,520.16,521.04,520.13,520.32,35978.0,516.7706,517.6448,516.7408,516.9295,35978.0
2025-03-20 13:00:00,520.27,521.5,520.25,521.43,38323.0,516.8798,518.1018,516.86,518.0323,38323.0
2025-03-20 13:10:00,521.52,521.53,520.64,520.91,51318.0,518.1217,518.1316,517.2474,517.5157,51318.0
2025-03-20 13:20:00,521.03,521.06,519.24,519.27,66777.0,517.6349,517.6647,515.8566,515.8864,66777.0
2025-03-20 13:30:00,519.25,520.4,519.2,520.27,131943.0,515.8665,517.009,515.8168,516.8798,131943.0
2025-03-20 13:40:00,520.24,520.89,519.84,520.19,38038.0,516.85,517.4958,516.4526,516.8004,38038.0
2025-03-20 13:50:00,520.31,520.34,519.34,519.7,65080.0,516.9196,516.9494,515.9559,516.3136,65080.0
2025-03-20 14:00:00,519.65,520.12,519.59,519.97,30532.0,516.2639,516.7308,516.2043,516.5818,30532.0
2025-03-20 14:10:00,520.08,520.59,520.04,520.12,36944.0,516.6911,517.1978,516.6513,516.7308,36944.0
2025-03-20 14:20:00,520.01,520.01,518.66,518.66,41813.0,516.6215,516.6215,515.2803,515.2803,41813.0
2025-03-20 14:30:00,518.75,519.32,518.38,519.19,83197.0,515.3697,515.936,515.0022,515.8069,83197.0
2025-03-20 14:40:00,519.18,519.4,518.64,519.36,40566.0,515.7969,516.0155,515.2605,515.9758,40566.0
2025-03-20 14:50:00,519.37,520.35,518.91,519.01,62840.0,515.9857,516.9593,515.5287,515.6281,62840.0
2025-03-20 15:00:00,519.08,519.95,519.08,519.46,41051.0,515.6976,516.5619,515.6976,516.0751,41051.0
2025-03-20 15:10:00,519.43,520.32,519.4,520.18,69608.0,516.0453,516.9295,516.0155,516.7904,69608.0
2025-03-20 15:20:00,520.2,520.68,519.15,519.23,127860.0,516.8103,517.2872,515.7671,515.8466,127860.0
2025-03-20 15:30:00,519.33,520.27,519.25,519.62,69638.0,515.946,516.8798,515.8665,516.2341,69638.0
2025-03-20 15:40:00,519.74,520.91,519.72,520.87,88510.0,516.3533,517.5157,516.3334,517.4759,88510.0
2025-03-20 15:50:00,520.87,520.99,519.77,520.15,258322.0,517.4759,517.5952,516.3831,516.7606,258322.0
2025-03-21 09:30:00,515.79,516.52,514.9,515.47,361966.0,512.429,513.1543,511.5448,512.1111,361966.0
2025-03-21 09:40:00,515.48,516.72,515.35,516.25,105551.0,512.1211,513.353,511.9919,512.886,105551.0
2025-03-21 09:50:00,516.19,516.74,515.35,516.42,61297.0,512.8264,513.3728,511.9919,513.0549,61297.0
2025-03-21 10:00:00,516.34,516.42,515.01,515.06,119945.0,512.9755,513.0549,511.6541,511.7038,119945.0
2025-03-21 10:10:00,515.05,516.07,514.65,515.97,149365.0,511.6939,512.7072,511.2965,512.6079,149365.0
2025-03-21 10:20:00,515.93,516.83,515.57,516.35,115147.0,512.5681,513.4623,512.2105,512.9854,115147.0
2025-03-21 10:30:00,516.37,516.61,515.77,515.77,112623.0,513.0053,513.2437,512.4092,512.4092,112623.0
2025-03-21 10:40:00,515.76,516.75,515.59,516.53,150628.0,512.3992,513.3828,512.2303,513.1642,150628.0
2025-03-21 10:50:00,516.56,517.79,516.25,517.79,47133.0,513.194,514.416,512.886,514.416,47133.0
2025-03-21 11:00:00,517.89,518.12,517.48,517.84,54407.0,514.5154,514.7439,514.108,514.4657,54407.0
2025-03-21 11:10:00,517.76,517.92,516.55,516.64,48859.0,514.3862,514.5452,513.1841,513.2735,48859.0
2025-03-21 11:20:00,516.66,516.86,516.16,516.32,57277.0,513.2934,513.4921,512.7966,512.9556,57277.0
2025-03-21 11:30:00,516.22,516.99,516.17,516.39,51326.0,512.8562,513.6212,512.8066,513.0251,51326.0
2025-03-21 11:40:00,516.28,516.59,515.46,515.96,44987.0,512.9158,513.2238,512.1012,512.5979,44987.0
2025-03-21 11:50:00,515.9,516.38,515.38,515.94,69466.0,512.5383,513.0152,512.0217,512.5781,69466.0
2025-03-21 12:00:00,515.82,516.97,515.3,516.93,72615.0,512.4588,513.6013,511.9422,513.5616,72615.0
2025-03-21 12:10:00,516.93,518.56,516.91,518.35,64789.0,513.5616,515.181,513.5417,514.9724,64789.0
2025-03-21 12:20:00,518.35,518.95,518.33,518.64,93506.0,514.9724,515.5684,514.9525,515.2605,93506.0
2025-03-21 12:30:00,518.66,519.03,518.08,518.48,122097.0,515.2803,515.6479,514.7041,515.1015,122097.0
2025-03-21 12:40:00,518.46,519.21,518.12,519.01,49769.0,515.0816,515.8267,514.7439,515.6281,49769.0
2025-03-21 12:50:00,519.02,519.86,518.83,519.85,43039.0,515.638,516.4725,515.4492,516.4626,43039.0
2025-03-21 13:00:00,519.67,519.67,519.07,519.52,27704.0,516.2838,516.2838,515.6877,516.1347,27704.0
2025-03-21 13:10:00,519.56,519.66,518.62,518.63,45519.0,516.1745,516.2738,515.2406,515.2505,45519.0
2025-03-21 13:20:00,518.53,519.15,518.19,518.42,32513.0,515.1512,515.7671,514.8134,515.0419,32513.0
2025-03-21 13:30:00,518.38,519.03,517.89,519.03,29362.0,515.0022,515.6479,514.5154,515.6479,29362.0
2025-03-21 13:40:00,518.98,519.82,518.92,519.8,50605.0,515.5982,516.4328,515.5386,516.4129,50605.0
2025-03-21 13:50:00,519.78,520.07,519.05,519.14,38312.0,516.393,516.6811,515.6678,515.7572,38312.0
2025-03-21 14:00:00,519.09,519.47,518.71,519.06,20611.0,515.7075,516.0851,515.33,515.6777,20611.0
2025-03-21 14:10:00,519.0,519.24,518.7,519.22,40122.0,515.6181,515.8566,515.3201,515.8367,40122.0
2025-03-21 14:20:00,519.21,519.28,518.34,518.34,27552.0,515.8267,515.8963,514.9624,514.9624,27552.0
2025-03-21 14:30:00,518.4,519.33,518.4,519.2,30955.0,515.022,515.946,515.022,515.8168,30955.0
2025-03-21 14:40:00,519.14,519.46,518.67,518.99,30409.0,515.7572,516.0751,515.2903,515.6082,30409.0
2025-03-21 14:50:00,519.04,519.11,518.62,518.8,25695.0,515.6579,515.7274,515.2406,515.4194,25695.0
2025-03-21 15:00:00,518.78,518.85,518.1,518.18,35629.0,515.3996,515.4691,514.724,514.8035,35629.0
2025-03-21 15:10:00,518.11,518.44,517.84,518.34,66196.0,514.7339,515.0618,514.4657,514.9624,66196.0
2025-03-21 15:20:00,518.34,518.64,517.89,518.29,48301.0,514.9624,515.2605,514.5154,514.9127,48301.0
2025-03-21 15:30:00,518.31,518.75,518.11,518.5,82652.0,514.9326,515.3697,514.7339,515.1214,82652.0
2025-03-21 15:40:00,518.43,518.83,518.13,518.61,60063.0,515.0518,515.4492,514.7538,515.2307,60063.0
2025-03-21 15:50:00,518.67,520.95,518.67,520.32,343801.0,515.2903,517.5554,515.2903,516.9295,343801.0
2025-03-24 09:30:00,526.48,527.53,525.88,527.41,401060.0,523.0494,524.0925,522.4533,523.9733,401060.0
2025-03-24 09:40:00,527.52,528.08,527.3,528.05,157162.0,524.0826,524.639,523.864,524.6091,157162.0
2025-03-24 09:50:00,528.17,528.45,527.98,528.25,62744.0,524.7284,525.0065,524.5396,524.8078,62744.0
2025-03-24 10:00:00,528.26,528.35,527.55,527.63,106070.0,524.8178,524.9072,524.1124,524.1919,106070.0
2025-03-24 10:10:00,527.71,528.53,527.66,528.52,142676.0,524.2714,525.086,524.2217,525.0761,142676.0
2025-03-24 10:20:00,528.48,528.77,528.37,528.61,96021.0,525.0363,525.3245,524.9271,525.1655,96021.0
2025-03-24 10:30:00,528.57,528.7,528.19,528.24,83940.0,525.1258,525.2549,524.7482,524.7979,83940.0
2025-03-24 10:40:00,528.25,529.01,528.15,528.99,62053.0,524.8078,525.5629,524.7085,525.543,62053.0
2025-03-24 10:50:00,528.98,529.11,528.8,528.97,80944.0,525.5331,525.6622,525.3543,525.5232,80944.0
2025-03-24 11:00:00,528.99,529.35,528.57,529.21,77983.0,525.543,525.9007,525.1258,525.7616,77983.0
2025-03-24 11:10:00,529.21,529.34,529.08,529.24,43757.0,525.7616,525.8907,525.6324,525.7914,43757.0
2025-03-24 11:20:00,529.27,529.33,528.86,529.1,35003.0,525.8212,525.8808,525.4139,525.6523,35003.0
2025-03-24 11:30:00,529.12,529.19,528.67,528.7,66234.0,525.6722,525.7417,525.2251,525.2549,66234.0
2025-03-24 11:40:00,528.7,528.98,528.6,528.69,73700.0,525.2549,525.5331,525.1556,525.245,73700.0
2025-03-24 11:50:00,528.68,529.28,528.67,529.25,57847.0,525.235,525.8311,525.2251,525.8013,57847.0
2025-03-24 12:00:00,529.27,529.75,529.17,529.56,54365.0,525.8212,526.2981,525.7218,526.1093,54365.0
2025-03-24 12:10:00,529.55,529.67,529.21,529.21,55684.0,526.0994,526.2186,525.7616,525.7616,55684.0
2025-03-24 12:20:00,529.19,529.54,528.68,528.74,74293.0,525.7417,526.0894,525.235,525.2947,74293.0
2025-03-24 12:30:00,528.75,528.98,528.47,528.61,33229.0,525.3046,525.5331,525.0264,525.1655,33229.0
2025-03-24 12:40:00,528.59,528.94,528.28,528.79,27866.0,525.1456,525.4933,524.8376,525.3443,27866.0
2025-03-24 12:50:00,528.91,528.92,528.43,528.52,24633.0,525.4635,525.4735,524.9867,525.0761,24633.0
2025-03-24 13:00:00,528.46,528.63,528.2,528.24,26440.0,525.0165,525.1854,524.7582,524.7979,26440.0
2025-03-24 13:10:00,528.2,528.41,528.0,528.16,51559.0,524.7582,524.9668,524.5595,524.7184,51559.0
2025-03-24 13:20:00,528.1,528.5,527.94,528.5,34263.0,524.6588,525.0562,524.4999,525.0562,34263.0
2025-03-24 13:30:00,528.44,528.78,528.44,528.72,44545.0,524.9966,525.3344,524.9966,525.2748,44545.0
2025-03-24 13:40:00,528.7,528.75,528.36,528.56,37591.0,525.2549,525.3046,524.9171,525.1158,37591.0
2025-03-24 13:50:00,528.59,528.73,528.25,528.53,31570.0,525.1456,525.2847,524.8078,525.086,31570.0
2025-03-24 14:00:00,528.55,528.57,527.61,528.04,50738.0,525.1059,525.1258,524.172,524.5992,50738.0
2025-03-24 14:10:00,527.96,528.1,527.77,527.97,131598.0,524.5197,524.6588,524.331,524.5297,131598.0
2025-03-24 14:20:00,527.88,528.0,527.62,527.86,36997.0,524.4403,524.5595,524.1819,524.4204,36997.0
2025-03-24 14:30:00,527.88,528.59,527.58,528.35,74551.0,524.4403,525.1456,524.1422,524.9072,74551.0
2025-03-24 14:40:00,528.38,528.88,528.1,528.73,126744.0,524.937,525.4337,524.6588,525.2847,126744.0
2025-03-24 14:50:00,528.7,529.06,528.7,529.02,81819.0,525.2549,525.6126,525.2549,525.5728,81819.0
2025-03-24 15:00:00,528.95,529.46,528.9,529.3,45044.0,525.5033,526.01,525.4536,525.851,45044.0
2025-03-24 15:10:00,529.19,529.45,529.1,529.41,71565.0,525.7417,526.0,525.6523,525.9603,71565.0
2025-03-24 15:20:00,529.38,529.55,529.23,529.31,40619.0,525.9305,526.0994,525.7815,525.8609,40619.0
2025-03-24 15:30:00,529.33,529.49,529.22,529.41,44140.0,525.8808,526.0398,525.7715,525.9603,44140.0
2025-03-24 15:40:00,529.43,530.09,529.32,529.96,91133.0,525.9802,526.6359,525.8709,526.5067,91133.0
2025-03-24 15:50:00,529.98,530.39,529.35,529.38,238085.0,526.5266,526.9339,525.9007,525.9305,238085.0
2025-03-25 09:30:00,530.59,530.91,529.87,530.37,270970.0,527.1326,527.4505,526.4173,526.914,270970.0
2025-03-25 09:40:00,530.23,530.5,529.65,529.65,98759.0,526.7749,527.0432,526.1987,526.1987,98759.0
2025-03-25 09:50:00,529.6,530.39,529.41,530.0,86277.0,526.149,526.9339,525.9603,526.5464,86277.0
2025-03-25 10:00:00,530.09,530.27,529.38,530.12,86698.0,526.6359,526.8147,525.9305,526.6657,86698.0
2025-03-25 10:10:00,530.03,530.65,530.02,530.42,57866.0,526.5762,527.1922,526.5663,526.9637,57866.0
2025-03-25 10:20:00,530.34,531.07,530.28,531.07,50169.0,526.8842,527.6095,526.8246,527.6095,50169.0
2025-03-25 10:30:00,531.05,531.29,530.63,531.24,119108.0,527.5896,527.828,527.1723,527.7784,119108.0
2025-03-25 10:40:00,531.25,531.45,531.15,531.26,77010.0,527.7883,527.987,527.6889,527.7982,77010.0
2025-03-25 10:50:00,531.21,531.6,531.0,531.16,91013.0,527.7486,528.136,527.5399,527.6989,91013.0
2025-03-25 11:00:00,531.19,531.4,531.09,531.3,100165.0,527.7287,527.9373,527.6293,527.838,100165.0
2025-03-25 11:10:00,531.3,531.35,530.9,531.06,93478.0,527.838,527.8876,527.4406,527.5995,93478.0
2025-03-25 11:20:00,531.05,531.2,530.81,530.94,70618.0,527.5896,527.7386,527.3512,527.4803,70618.0
2025-03-25 11:30:00,530.94,530.98,530.58,530.7,66242.0,527.4803,527.5201,527.1227,527.2419,66242.0
2025-03-25 11:40:00,530.68,530.83,530.44,530.48,52950.0,527.222,527.371,526.9836,527.0233,52950.0
2025-03-25 11:50:00,530.48,530.58,529.87,530.07,189089.0,527.0233,527.1227,526.4173,526.616,189089.0
2025-03-25 12:00:00,530.03,530.24,529.85,530.12,54261.0,526.5762,526.7849,526.3974,526.6657,54261.0
2025-03-25 12:10:00,530.12,530.24,529.72,529.8,35141.0,526.6657,526.7849,526.2683,526.3477,35141.0
2025-03-25 12:20:00,529.82,530.22,529.78,529.85,36792.0,526.3676,526.765,526.3279,526.3974,36792.0
2025-03-25 12:30:00,529.85,529.96,529.53,529.71,51799.0,526.3974,526.5067,526.0795,526.2583,51799.0
2025-03-25 12:40:00,529.71,530.11,529.68,529.94,32224.0,526.2583,526.6557,526.2285,526.4868,32224.0
2025-03-25 12:50:00,529.92,530.34,529.91,530.2,60602.0,526.467,526.8842,526.457,526.7451,60602.0
2025-03-25 13:00:00,530.31,530.77,530.3,530.74,28492.0,526.8544,527.3114,526.8445,527.2816,28492.0
2025-03-25 13:10:00,530.72,530.74,529.96,530.04,26209.0,527.2617,527.2816,526.5067,526.5862,26209.0
2025-03-25 13:20:00,530.07,530.11,529.41,529.51,76808.0,526.616,526.6557,525.9603,526.0596,76808.0
2025-03-25 13:30:00,529.54,529.89,529.54,529.69,29828.0,526.0894,526.4372,526.0894,526.2385,29828.0
2025-03-25 13:40:00,529.73,530.0,529.57,529.57,82443.0,526.2782,526.5464,526.1192,526.1192,82443.0
2025-03-25 13:50:00,529.58,529.82,529.45,529.49,95821.0,526.1292,526.3676,526.0,526.0398,95821.0
2025-03-25 14:00:00,529.42,529.69,529.21,529.65,46383.0,525.9702,526.2385,525.7616,526.1987,46383.0
2025-03-25 14:10:00,529.72,530.09,529.72,530.02,24853.0,526.2683,526.6359,526.2683,526.5663,24853.0
2025-03-25 14:20:00,530.02,530.23,529.66,529.74,47085.0,526.5663,526.7749,526.2087,526.2881,47085.0
2025-03-25 14:30:00,529.8,529.89,529.46,529.59,39503.0,526.3477,526.4372,526.01,526.1391,39503.0
2025-03-25 14:40:00,529.61,529.65,529.28,529.28,34535.0,526.159,526.1987,525.8311,525.8311,34535.0
2025-03-25 14:50:00,529.23,529.58,529.11,529.32,46483.0,525.7815,526.1292,525.6622,525.8709,46483.0
2025-03-25 15:00:00,529.26,529.84,529.26,529.79,41351.0,525.8113,526.3875,525.8113,526.3378,41351.0
2025-03-25 15:10:00,529.79,529.94,529.37,529.68,55366.0,526.3378,526.4868,525.9205,526.2285,55366.0
2025-03-25 15:20:00,529.69,529.81,529.48,529.48,61834.0,526.2385,526.3577,526.0298,526.0298,61834.0
2025-03-25 15:30:00,529.53,530.18,529.27,529.85,94279.0,526.0795,526.7253,525.8212,526.3974,94279.0
2025-03-25 15:40:00,529.83,530.67,529.83,530.63,55798.0,526.3775,527.2121,526.3775,527.1723,55798.0
2025-03-25 15:50:00,530.62,530.79,530.04,530.65,250441.0,527.1624,527.3313,526.5862,527.1922,250441.0
2025-03-26 09:30:00,530.56,531.17,530.06,531.03,239366.0,527.1028,527.7088,526.606,527.5697,239366.0
2025-03-26 09:40:00,531.14,531.41,530.12,530.2,55015.0,527.679,527.9473,526.6657,526.7451,55015.0
2025-03-26 09:50:00,530.12,530.24,528.75,529.06,68690.0,526.6657,526.7849,525.3046,525.6126,68690.0
2025-03-26 10:00:00,528.96,529.85,528.75,528.98,103727.0,525.5132,526.3974,525.3046,525.5331,103727.0
2025-03-26 10:10:00,529.03,529.55,528.78,528.78,61612.0,525.5828,526.0994,525.3344,525.3344,61612.0
2025-03-26 10:20:00,528.7,528.79,528.0,528.79,88142.0,525.2549,525.3443,524.5595,525.3443,88142.0
2025-03-26 10:30:00,528.7,529.06,528.63,528.85,38401.0,525.2549,525.6126,525.1854,525.4039,38401.0
2025-03-26 10:40:00,528.82,528.95,528.33,528.35,55003.0,525.3741,525.5033,524.8873,524.9072,55003.0
2025-03-26 10:50:00,528.45,529.21,528.44,528.85,60396.0,525.0065,525.7616,524.9966,525.4039,60396.0
2025-03-26 11:00:00,528.87,529.19,528.77,529.13,61628.0,525.4238,525.7417,525.3245,525.6821,61628.0
2025-03-26 11:10:00,529.12,529.18,528.61,528.73,61265.0,525.6722,525.7318,525.1655,525.2847,61265.0
2025-03-26 11:20:00,528.78,528.78,527.49,527.84,70377.0,525.3344,525.3344,524.0528,524.4005,70377.0
2025-03-26 11:30:00,527.83,528.24,527.83,528.04,56441.0,524.3906,524.7979,524.3906,524.5992,56441.0
2025-03-26 11:40:00,528.08,528.22,527.09,527.27,45961.0,524.639,524.778,523.6554,523.8342,45961.0
2025-03-26 11:50:00,527.28,527.36,525.87,526.28,111259.0,523.8442,523.9236,522.4434,522.8507,111259.0
2025-03-26 12:00:00,526.19,526.61,525.9,526.25,37813.0,522.7613,523.1785,522.4732,522.8209,37813.0
2025-03-26 12:10:00,526.18,526.54,526.0,526.04,128362.0,522.7513,523.109,522.5725,522.6122,128362.0
2025-03-26 12:20:00,525.99,526.71,525.9,526.71,101353.0,522.5626,523.2779,522.4732,523.2779,101353.0
2025-03-26 12:30:00,526.7,526.92,526.2,526.23,41769.0,523.2679,523.4865,522.7712,522.801,41769.0
2025-03-26 12:40:00,526.27,526.52,525.97,526.52,189828.0,522.8407,523.0891,522.5427,523.0891,189828.0
2025-03-26 12:50:00,526.51,526.52,525.03,525.12,102496.0,523.0792,523.0891,521.6088,521.6982,102496.0
2025-03-26 13:00:00,525.21,525.63,525.18,525.51,91442.0,521.7877,522.2049,521.7578,522.0857,91442.0
2025-03-26 13:10:00,525.45,525.78,524.72,524.91,127650.0,522.0261,522.3539,521.3008,521.4896,127650.0
2025-03-26 13:20:00,524.86,525.15,524.6,524.76,36231.0,521.4399,521.728,521.1816,521.3406,36231.0
2025-03-26 13:30:00,524.68,524.69,523.82,524.14,51987.0,521.2611,521.271,520.4067,520.7246,51987.0
2025-03-26 13:40:00,524.19,525.01,523.97,524.19,62012.0,520.7743,521.589,520.5557,520.7743,62012.0
2025-03-26 13:50:00,524.3,524.4,523.85,523.87,25713.0,520.8836,520.9829,520.4365,520.4564,25713.0
2025-03-26 14:00:00,523.9,524.39,523.83,524.39,39380.0,520.4862,520.973,520.4166,520.973,39380.0
2025-03-26 14:10:00,524.44,525.02,524.44,524.77,51138.0,521.0227,521.5989,521.0227,521.3505,51138.0
2025-03-26 14:20:00,524.74,525.22,524.68,524.99,84736.0,521.3207,521.7976,521.2611,521.5691,84736.0
2025-03-26 14:30:00,524.98,525.18,524.46,524.5,25132.0,521.5592,521.7578,521.0425,521.0823,25132.0
2025-03-26 14:40:00,524.54,524.59,523.16,523.52,50947.0,521.122,521.1717,519.751,520.1087,50947.0
2025-03-26 14:50:00,523.53,523.59,523.13,523.28,53976.0,520.1186,520.1782,519.7212,519.8702,53976.0
2025-03-26 15:00:00,523.34,523.81,523.17,523.21,37961.0,519.9298,520.3968,519.7609,519.8007,37961.0
2025-03-26 15:10:00,523.29,524.09,523.1,524.0,41605.0,519.8802,520.675,519.6914,520.5855,41605.0
2025-03-26 15:20:00,524.01,524.51,523.54,523.56,51696.0,520.5955,521.0922,520.1285,520.1484,51696.0
2025-03-26 15:30:00,523.6,523.92,523.47,523.71,49097.0,520.1881,520.5061,520.059,520.2974,49097.0
2025-03-26 15:40:00,523.75,524.66,523.73,524.65,79513.0,520.3372,521.2412,520.3173,521.2313,79513.0
2025-03-26 15:50:00,524.65,525.24,524.47,524.51,211354.0,521.2313,521.8175,521.0525,521.0922,211354.0
2025-03-27 09:30:00,521.29,521.59,519.63,519.66,359396.0,519.6938,519.9928,518.0388,518.0688,359396.0
2025-03-27 09:40:00,519.58,520.86,519.23,520.71,86492.0,517.989,519.2651,517.6401,519.1155,86492.0
2025-03-27 09:50:00,520.77,522.43,520.71,522.33,97904.0,519.1754,520.8303,519.1155,520.7306,97904.0
2025-03-27 10:00:00,522.28,522.9,521.89,522.26,68913.0,520.6807,521.2988,520.2919,520.6608,68913.0
2025-03-27 10:10:00,522.17,523.16,521.59,523.01,66614.0,520.5711,521.558,519.9928,521.4085,66614.0
2025-03-27 10:20:00,523.02,523.48,522.28,523.41,57051.0,521.4185,521.8771,520.6807,521.8073,57051.0
2025-03-27 10:30:00,523.49,524.3,523.18,524.13,58221.0,521.887,522.6945,521.578,522.5251,58221.0
2025-03-27 10:40:00,524.08,524.4,523.76,523.82,52351.0,522.4752,522.7942,522.1562,522.216,52351.0
2025-03-27 10:50:00,523.9,524.6,523.74,524.58,51057.0,522.2958,522.9936,522.1363,522.9737,51057.0
2025-03-27 11:00:00,524.62,524.68,523.98,524.02,33693.0,523.0136,523.0734,522.3755,522.4154,33693.0
2025-03-27 11:10:00,524.0,524.65,523.97,524.6,57548.0,522.3955,523.0435,522.3656,522.9936,57548.0
2025-03-27 11:20:00,524.56,524.56,523.67,523.67,31427.0,522.9538,522.9538,522.0665,522.0665,31427.0
2025-03-27 11:30:00,523.75,523.76,522.45,522.6,67422.0,522.1462,522.1562,520.8502,520.9998,67422.0
2025-03-27 11:40:00,522.68,522.72,521.95,521.95,31961.0,521.0795,521.1194,520.3517,520.3517,31961.0
2025-03-27 11:50:00,522.0,522.54,521.9,522.0,42249.0,520.4016,520.9399,520.3019,520.4016,42249.0
2025-03-27 12:00:00,522.05,523.19,521.88,523.07,34957.0,520.4514,521.5879,520.282,521.4683,34957.0
2025-03-27 12:10:00,523.03,523.6,522.57,523.46,27767.0,521.4284,521.9967,520.9698,521.8571,27767.0
2025-03-27 12:20:00,523.48,523.73,522.56,522.63,30424.0,521.8771,522.1263,520.9599,521.0297,30424.0
2025-03-27 12:30:00,522.63,523.19,522.33,522.63,35012.0,521.0297,521.5879,520.7306,521.0297,35012.0
2025-03-27 12:40:00,522.6,522.91,521.63,521.63,24165.0,520.9998,521.3088,520.0327,520.0327,24165.0
2025-03-27 12:50:00,521.54,521.56,520.76,520.86,109127.0,519.943,519.9629,519.1654,519.2651,109127.0
2025-03-27 13:00:00,520.93,521.65,520.75,521.47,32303.0,519.3349,520.0527,519.1554,519.8732,32303.0
2025-03-27 13:10:00,521.5,522.19,521.39,521.75,37464.0,519.9031,520.591,519.7935,520.1524,37464.0
2025-03-27 13:20:00,521.73,521.95,520.89,520.92,21480.0,520.1324,520.3517,519.295,519.3249,21480.0
2025-03-27 13:30:00,520.84,521.46,520.84,521.19,30707.0,519.2451,519.8632,519.2451,519.5941,30707.0
2025-03-27 13:40:00,521.14,521.55,520.89,521.49,24679.0,519.5442,519.953,519.295,519.8932,24679.0
2025-03-27 13:50:00,521.56,521.78,520.6,520.8,27040.0,519.9629,520.1823,519.0059,519.2053,27040.0
2025-03-27 14:00:00,520.79,522.16,520.79,521.86,39241.0,519.1953,520.5611,519.1953,520.262,39241.0
2025-03-27 14:10:00,521.88,522.67,521.78,522.14,34964.0,520.282,521.0695,520.1823,520.5412,34964.0
2025-03-27 14:20:00,522.18,522.55,521.78,521.95,32698.0,520.581,520.9499,520.1823,520.3517,32698.0
2025-03-27 14:30:00,522.01,522.54,521.62,522.42,78109.0,520.4116,520.9399,520.0228,520.8203,78109.0
2025-03-27 14:40:00,522.4,522.9,522.39,522.87,24843.0,520.8004,521.2988,520.7904,521.2689,24843.0
2025-03-27 14:50:00,522.88,523.09,521.5,521.52,30912.0,521.2789,521.4883,519.9031,519.9231,30912.0
2025-03-27 15:00:00,521.63,522.41,521.53,522.34,52641.0,520.0327,520.8103,519.933,520.7405,52641.0
2025-03-27 15:10:00,522.32,523.35,522.26,523.27,74256.0,520.7206,521.7475,520.6608,521.6677,74256.0
2025-03-27 15:20:00,523.32,523.87,523.21,523.65,43805.0,521.7175,522.2659,521.6079,522.0465,43805.0
2025-03-27 15:30:00,523.64,523.64,522.57,522.6,67888.0,522.0366,522.0366,520.9698,520.9998,67888.0
2025-03-27 15:40:00,522.62,523.0,522.4,522.97,163048.0,521.0197,521.3985,520.8004,521.3686,163048.0
2025-03-27 15:50:00,522.94,522.94,520.84,521.12,238827.0,521.3387,521.3387,519.2451,519.5243,238827.0
2025-03-28 09:30:00,519.76,520.46,518.73,520.13,259213.0,518.1684,518.8663,517.1416,518.5373,259213.0
2025-03-28 09:40:00,520.17,520.4,519.11,519.41,147951.0,518.5772,518.8065,517.5204,517.8195,147951.0
2025-03-28 09:50:00,519.35,519.62,518.18,518.34,125417.0,517.7597,518.0289,516.5933,516.7528,125417.0
2025-03-28 10:00:00,518.09,518.64,516.55,516.74,97833.0,516.5036,517.0519,514.9683,515.1577,97833.0
2025-03-28 10:10:00,516.75,516.93,515.25,515.31,115387.0,515.1677,515.3471,513.6723,513.7321,115387.0
2025-03-28 10:20:00,515.43,515.58,514.24,514.3,149139.0,513.8517,514.0012,512.6654,512.7252,149139.0
2025-03-28 10:30:00,514.36,514.8,513.17,514.09,168568.0,512.785,513.2236,511.5986,512.5158,168568.0
2025-03-28 10:40:00,514.16,514.47,513.39,513.59,85679.0,512.5856,512.8946,511.818,512.0173,85679.0
2025-03-28 10:50:00,513.52,514.09,513.1,513.6,95326.0,511.9476,512.5158,511.5288,512.0273,95326.0
2025-03-28 11:00:00,513.52,513.58,512.63,513.08,87924.0,511.9476,512.0074,511.0603,511.5089,87924.0
2025-03-28 11:10:00,513.12,514.09,512.98,513.36,100568.0,511.5488,512.5158,511.4092,511.788,100568.0
2025-03-28 11:20:00,513.38,513.81,512.92,513.74,72190.0,511.808,512.2367,511.3494,512.1669,72190.0
2025-03-28 11:30:00,513.65,514.49,513.52,514.38,67010.0,512.0772,512.9146,511.9476,512.8049,67010.0
2025-03-28 11:40:00,514.33,514.39,513.5,514.02,37063.0,512.7551,512.8149,511.9276,512.446,37063.0
2025-03-28 11:50:00,513.94,514.0,512.79,512.81,60350.0,512.3663,512.4261,511.2198,511.2397,60350.0
2025-03-28 12:00:00,512.78,513.57,512.78,513.08,47143.0,511.2098,511.9974,511.2098,511.5089,47143.0
2025-03-28 12:10:00,513.1,513.48,511.92,511.95,185502.0,511.5288,511.9077,510.3525,510.3824,185502.0
2025-03-28 12:20:00,511.96,512.1,511.64,511.77,41543.0,510.3923,510.5319,510.0733,510.2029,41543.0
2025-03-28 12:30:00,511.87,512.36,511.85,511.96,57830.0,510.3026,510.7911,510.2827,510.3923,57830.0
2025-03-28 12:40:00,511.94,512.37,511.8,512.13,67443.0,510.3724,510.8011,510.2328,510.5618,67443.0
2025-03-28 12:50:00,512.1,512.44,511.42,511.53,65565.0,510.5319,510.8709,509.854,509.9637,65565.0
2025-03-28 13:00:00,511.5,511.5,510.75,510.78,59069.0,509.9337,509.9337,509.186,509.2159,59069.0
2025-03-28 13:10:00,510.75,511.66,510.57,511.12,76825.0,509.186,510.0933,509.0066,509.5549,76825.0
2025-03-28 13:20:00,511.14,511.24,510.3,510.46,41567.0,509.5748,509.6745,508.7374,508.8969,41567.0
2025-03-28 13:30:00,510.46,510.8,510.3,510.8,53722.0,508.8969,509.2359,508.7374,509.2359,53722.0
2025-03-28 13:40:00,510.81,511.16,510.56,510.68,62388.0,509.2459,509.5948,508.9966,509.1163,62388.0
2025-03-28 13:50:00,510.69,511.41,510.54,511.41,36627.0,509.1262,509.844,508.9767,509.844,36627.0
2025-03-28 14:00:00,511.33,511.65,510.96,511.59,45667.0,509.7643,510.0833,509.3954,510.0235,45667.0
2025-03-28 14:10:00,511.59,511.8,511.04,511.42,47158.0,510.0235,510.2328,509.4752,509.854,47158.0
2025-03-28 14:20:00,511.48,511.52,510.76,511.01,66122.0,509.9138,509.9537,509.196,509.4452,66122.0
2025-03-28 14:30:00,510.98,511.3,510.61,510.61,54052.0,509.4153,509.7344,509.0465,509.0465,54052.0
2025-03-28 14:40:00,510.64,510.8,510.4,510.57,176568.0,509.0764,509.2359,508.8371,509.0066,176568.0
2025-03-28 14:50:00,510.64,511.23,510.49,511.13,149558.0,509.0764,509.6646,508.9268,509.5649,149558.0
2025-03-28 15:00:00,511.2,511.68,511.0,511.45,63284.0,509.6347,510.1132,509.4353,509.8839,63284.0
2025-03-28 15:10:00,511.47,511.52,510.8,511.27,87213.0,509.9038,509.9537,509.2359,509.7044,87213.0
2025-03-28 15:20:00,511.25,511.37,510.73,510.75,80920.0,509.6845,509.8041,509.1661,509.186,80920.0
2025-03-28 15:30:00,510.81,510.83,510.16,510.51,79639.0,509.2459,509.2658,508.5978,508.9468,79639.0
2025-03-28 15:40:00,510.53,511.0,510.2,510.99,105811.0,508.9667,509.4353,508.6377,509.4253,105811.0
2025-03-28 15:50:00,511.02,511.43,510.48,510.85,285241.0,509.4552,509.864,508.9169,509.2857,285241.0
2025-03-31 09:30:00,505.31,506.07,503.96,504.63,749126.0,503.7627,504.5204,502.4168,503.0848,749126.0
2025-03-31 09:40:00,504.57,504.57,502.64,503.39,331476.0,503.025,503.025,501.1009,501.8486,331476.0
2025-03-31 09:50:00,503.29,505.9,503.02,505.26,119722.0,501.7489,504.3509,501.4797,503.7128,119722.0
2025-03-31 10:00:00,505.26,506.89,505.16,506.71,534776.0,503.7128,505.3379,503.6132,505.1584,534776.0
2025-03-31 10:10:00,506.57,506.69,505.23,505.31,362761.0,505.0188,505.1385,503.6829,503.7627,362761.0
2025-03-31 10:20:00,505.33,505.69,504.98,504.99,98979.0,503.7826,504.1415,503.4337,503.4437,98979.0
2025-03-31 10:30:00,505.09,507.22,505.0,506.72,89794.0,503.5434,505.6668,503.4536,505.1684,89794.0
2025-03-31 10:40:00,506.75,507.31,506.06,506.93,60062.0,505.1983,505.7566,504.5104,505.3777,60062.0
2025-03-31 10:50:00,506.98,507.13,506.11,506.93,47081.0,505.4276,505.5771,504.5602,505.3777,47081.0
2025-03-31 11:00:00,507.05,507.87,506.94,507.03,56902.0,505.4974,506.3149,505.3877,505.4774,56902.0
2025-03-31 11:10:00,507.05,507.63,506.66,507.55,86519.0,505.4974,506.0756,505.1086,505.9958,86519.0
2025-03-31 11:20:00,507.49,508.67,507.47,507.83,47827.0,505.936,507.1124,505.9161,506.275,47827.0
2025-03-31 11:30:00,507.74,508.75,507.45,508.61,82789.0,506.1853,507.1922,505.8961,507.0526,82789.0
2025-03-31 11:40:00,508.68,509.05,508.37,509.05,81384.0,507.1224,507.4912,506.8133,507.4912,81384.0
2025-03-31 11:50:00,509.01,509.26,508.37,508.51,83650.0,507.4514,507.7006,506.8133,506.9529,83650.0
2025-03-31 12:00:00,508.58,509.01,507.85,507.86,79330.0,507.0227,507.4514,506.2949,506.3049,79330.0
2025-03-31 12:10:00,507.84,508.66,507.26,508.59,68655.0,506.2849,507.1024,505.7067,507.0327,68655.0
2025-03-31 12:20:00,508.63,509.68,508.08,509.68,53318.0,507.0725,508.1193,506.5242,508.1193,53318.0
2025-03-31 12:30:00,509.68,509.68,508.97,509.47,251199.0,508.1193,508.1193,507.4115,507.91,251199.0
2025-03-31 12:40:00,509.46,509.59,508.96,509.15,55929.0,507.9,508.0296,507.4015,507.5909,55929.0
2025-03-31 12:50:00,509.23,509.57,508.38,508.54,91301.0,507.6707,508.0097,506.8233,506.9828,91301.0
2025-03-31 13:00:00,508.45,509.96,508.28,509.92,44840.0,506.8931,508.3985,506.7236,508.3586,44840.0
2025-03-31 13:10:00,510.0,510.22,508.7,508.73,45886.0,508.4383,508.6577,507.1423,507.1722,45886.0
2025-03-31 13:20:00,508.71,508.76,508.12,508.76,50406.0,507.1523,507.2021,506.5641,507.2021,50406.0
2025-03-31 13:30:00,508.84,509.29,508.54,509.17,74290.0,507.2819,507.7305,506.9828,507.6109,74290.0
2025-03-31 13:40:00,509.22,509.22,508.0,508.39,32078.0,507.6607,507.6607,506.4445,506.8333,32078.0
2025-03-31 13:50:00,508.41,509.26,508.17,508.37,46914.0,506.8532,507.7006,506.6139,506.8133,46914.0
2025-03-31 14:00:00,508.4,511.17,508.3,511.16,59954.0,506.8432,509.6048,506.7435,509.5948,59954.0
2025-03-31 14:10:00,511.14,511.82,510.79,511.73,67675.0,509.5748,510.2528,509.2259,510.163,67675.0
2025-03-31 14:20:00,511.8,511.86,511.21,511.83,79200.0,510.2328,510.2926,509.6446,510.2627,79200.0
2025-03-31 14:30:00,511.77,512.53,511.76,512.33,77494.0,510.2029,510.9606,510.1929,510.7612,77494.0
2025-03-31 14:40:00,512.28,512.75,511.26,511.88,127363.0,510.7114,511.1799,509.6945,510.3126,127363.0
2025-03-31 14:50:00,511.91,512.68,511.38,511.38,46140.0,510.3425,511.1101,509.8141,509.8141,46140.0
2025-03-31 15:00:00,511.35,512.81,511.34,512.5,48699.0,509.7842,511.2397,509.7742,510.9307,48699.0
2025-03-31 15:10:00,512.6,513.67,512.52,513.15,100850.0,511.0304,512.0971,510.9506,511.5787,100850.0
2025-03-31 15:20:00,513.25,513.92,512.11,512.47,71286.0,511.6784,512.3463,510.5419,510.9008,71286.0
2025-03-31 15:30:00,512.26,513.82,512.12,513.43,83074.0,510.6914,512.2466,510.5518,511.8578,83074.0
2025-03-31 15:40:00,513.47,515.33,513.46,513.79,242755.0,511.8977,513.752,511.8877,512.2167,242755.0
2025-03-31 15:50:00,513.76,514.63,512.74,513.99,393530.0,512.1868,513.0542,511.1699,512.4161,393530.0
2025-04-01 09:30:00,512.36,512.56,511.17,511.99,320376.0,510.7911,510.9905,509.6048,510.4222,320376.0
2025-04-01 09:40:00,511.99,513.37,511.0,513.21,262142.0,510.4222,511.798,509.4353,511.6385,262142.0
2025-04-01 09:50:00,513.19,513.37,511.97,512.01,154430.0,511.6186,511.798,510.4023,510.4422,154430.0
2025-04-01 10:00:00,512.16,512.43,510.18,510.61,135790.0,510.5917,510.8609,508.6178,509.0465,135790.0
2025-04-01 10:10:00,510.58,510.67,509.34,509.42,168513.0,509.0166,509.1063,507.7804,507.8601,168513.0
2025-04-01 10:20:00,509.44,510.82,508.88,510.4,145861.0,507.8801,509.2558,507.3218,508.8371,145861.0
2025-04-01 10:30:00,510.15,512.54,510.13,512.1,108053.0,508.5879,510.9706,508.5679,510.5319,108053.0
2025-04-01 10:40:00,511.88,513.42,511.88,512.89,103299.0,510.3126,511.8479,510.3126,511.3195,103299.0
2025-04-01 10:50:00,513.03,514.48,513.02,514.41,56491.0,511.4591,512.9046,511.4491,512.8348,56491.0
2025-04-01 11:00:00,514.36,515.28,514.17,515.19,70413.0,512.785,513.7022,512.5956,513.6124,70413.0
2025-04-01 11:10:00,515.13,516.41,514.87,515.79,64991.0,513.5526,514.8287,513.2934,514.2106,64991.0
2025-04-01 11:20:00,515.73,516.32,515.22,515.42,50831.0,514.1508,514.739,513.6424,513.8417,50831.0
2025-04-01 11:30:00,515.4,515.62,514.98,515.49,116523.0,513.8218,514.0411,513.4031,513.9115,116523.0
2025-04-01 11:40:00,515.35,516.22,514.9,516.07,84369.0,513.772,514.6393,513.3233,514.4897,84369.0
2025-04-01 11:50:00,516.2,516.28,515.4,516.12,51037.0,514.6194,514.6991,513.8218,514.5396,51037.0
2025-04-01 12:00:00,516.15,516.81,515.82,516.74,39306.0,514.5695,515.2275,514.2405,515.1577,39306.0
2025-04-01 12:10:00,516.77,517.29,516.37,517.07,50817.0,515.1876,515.706,514.7888,515.4867,50817.0
2025-04-01 12:20:00,517.08,517.35,515.3,515.36,63285.0,515.4967,515.7658,513.7221,513.7819,63285.0
2025-04-01 12:30:00,515.31,515.63,514.27,514.43,58800.0,513.7321,514.0511,512.6953,512.8548,58800.0
2025-04-01 12:40:00,514.46,514.87,514.11,514.78,61070.0,512.8847,513.2934,512.5358,513.2037,61070.0
2025-04-01 12:50:00,514.85,515.94,514.75,515.55,66885.0,513.2735,514.3601,513.1738,513.9713,66885.0
2025-04-01 13:00:00,515.27,515.7,514.65,514.96,60618.0,513.6922,514.1209,513.0741,513.3831,60618.0
2025-04-01 13:10:00,514.87,515.47,514.44,514.44,79093.0,513.2934,513.8916,512.8647,512.8647,79093.0
2025-04-01 13:20:00,514.49,514.71,513.95,514.13,38265.0,512.9146,513.1339,512.3762,512.5557,38265.0
2025-04-01 13:30:00,514.07,514.55,513.86,514.44,27930.0,512.4959,512.9744,512.2865,512.8647,27930.0
2025-04-01 13:40:00,514.48,514.99,513.99,514.64,50584.0,512.9046,513.4131,512.4161,513.0641,50584.0
2025-04-01 13:50:00,514.58,514.91,513.7,513.7,34552.0,513.0043,513.3333,512.127,512.127,34552.0
2025-04-01 14:00:00,513.81,513.89,512.19,512.23,92573.0,512.2367,512.3164,510.6216,510.6615,92573.0
2025-04-01 14:10:00,512.28,512.69,511.82,512.02,172188.0,510.7114,511.1201,510.2528,510.4521,172188.0
2025-04-01 14:20:00,512.04,512.1,511.4,511.62,85625.0,510.4721,510.5319,509.834,510.0534,85625.0
2025-04-01 14:30:00,511.63,512.17,511.45,511.48,49150.0,510.0633,510.6017,509.8839,509.9138,49150.0
2025-04-01 14:40:00,511.48,512.12,511.41,511.41,46347.0,509.9138,510.5518,509.844,509.844,46347.0
2025-04-01 14:50:00,511.46,512.57,511.14,512.55,58653.0,509.8939,511.0005,509.5748,510.9805,58653.0
2025-04-01 15:00:00,512.38,513.21,512.36,512.54,102180.0,510.811,511.6385,510.7911,510.9706,102180.0
2025-04-01 15:10:00,512.54,513.5,512.39,513.05,48503.0,510.9706,511.9276,510.821,511.479,48503.0
2025-04-01 15:20:00,512.99,513.75,512.88,513.31,83601.0,511.4192,512.1769,511.3095,511.7382,83601.0
2025-04-01 15:30:00,513.23,514.59,513.03,514.39,143584.0,511.6584,513.0143,511.4591,512.8149,143584.0
2025-04-01 15:40:00,514.38,515.16,514.33,515.07,76559.0,512.8049,513.5825,512.7551,513.4928,76559.0
2025-04-01 15:50:00,515.12,516.07,514.5,515.67,410412.0,513.5427,514.4897,512.9246,514.091,410412.0
2025-04-02 09:30:00,510.14,513.48,509.92,513.28,235030.0,508.5779,511.9077,508.3586,511.7083,235030.0
2025-04-02 09:40:00,513.28,514.19,512.91,514.15,81178.0,511.7083,512.6155,511.3394,512.5756,81178.0
2025-04-02 09:50:00,514.09,514.46,513.25,513.55,51024.0,512.5158,512.8847,511.6784,511.9775,51024.0
2025-04-02 10:00:00,513.5,515.23,513.25,513.85,54196.0,511.9276,513.6523,511.6784,512.2765,54196.0
2025-04-02 10:10:00,513.82,514.9,513.1,514.79,77610.0,512.2466,513.3233,511.5288,513.2137,77610.0
2025-04-02 10:20:00,514.87,515.54,514.44,515.5,37823.0,513.2934,513.9614,512.8647,513.9215,37823.0
2025-04-02 10:30:00,515.54,516.1,515.03,515.65,353070.0,513.9614,514.5197,513.4529,514.071,353070.0
2025-04-02 10:40:00,515.48,515.94,515.15,515.82,325225.0,513.9016,514.3601,513.5726,514.2405,325225.0
2025-04-02 10:50:00,515.84,516.77,515.71,516.62,44941.0,514.2605,515.1876,514.1309,515.0381,44941.0
2025-04-02 11:00:00,516.63,516.63,515.92,516.58,41751.0,515.048,515.048,514.3402,514.9982,41751.0
2025-04-02 11:10:00,516.57,516.64,515.5,516.38,33024.0,514.9882,515.058,513.9215,514.7988,33024.0
2025-04-02 11:20:00,516.38,518.12,516.38,517.79,58149.0,514.7988,516.5335,514.7988,516.2045,58149.0
2025-04-02 11:30:00,517.75,518.09,517.56,517.8,72143.0,516.1646,516.5036,515.9752,516.2145,72143.0
2025-04-02 11:40:00,517.92,517.94,516.04,516.16,42522.0,516.3341,516.354,514.4598,514.5795,42522.0
2025-04-02 11:50:00,516.12,517.09,515.68,516.8,324494.0,514.5396,515.5066,514.1009,515.2175,324494.0
2025-04-02 12:00:00,516.78,517.18,516.65,517.1,43661.0,515.1976,515.5963,515.068,515.5166,43661.0
2025-04-02 12:10:00,517.11,518.28,517.08,517.93,47732.0,515.5266,516.693,515.4967,516.3441,47732.0
2025-04-02 12:20:00,517.91,518.61,517.8,518.56,26443.0,516.3241,517.022,516.2145,516.9721,26443.0
2025-04-02 12:30:00,518.65,518.86,517.97,518.43,47460.0,517.0618,517.2712,516.3839,516.8425,47460.0
2025-04-02 12:40:00,518.34,519.9,518.11,519.9,49437.0,516.7528,518.308,516.5235,518.308,49437.0
2025-04-02 12:50:00,519.9,520.24,519.39,519.9,80829.0,518.308,518.647,517.7996,518.308,80829.0
2025-04-02 13:00:00,519.94,520.76,519.89,520.62,74528.0,518.3479,519.1654,518.2981,519.0258,74528.0
2025-04-02 13:10:00,520.59,521.49,520.59,520.83,59934.0,518.9959,519.8932,518.9959,519.2352,59934.0
2025-04-02 13:20:00,520.84,520.85,520.16,520.28,84641.0,519.2451,519.2551,518.5672,518.6869,84641.0
2025-04-02 13:30:00,520.18,520.21,519.1,519.5,47690.0,518.5872,518.6171,517.5105,517.9092,47690.0
2025-04-02 13:40:00,519.57,519.57,518.01,518.19,41744.0,517.979,517.979,516.4238,516.6033,41744.0
2025-04-02 13:50:00,518.19,518.58,517.65,518.44,85921.0,516.6033,516.9921,516.0649,516.8525,85921.0
2025-04-02 14:00:00,518.35,518.73,517.1,517.28,68594.0,516.7628,517.1416,515.5166,515.696,68594.0
2025-04-02 14:10:00,517.37,517.64,516.85,517.0,54087.0,515.7858,516.0549,515.2674,515.4169,54087.0
2025-04-02 14:20:00,516.98,517.31,515.78,515.79,48504.0,515.397,515.726,514.2006,514.2106,48504.0
2025-04-02 14:30:00,515.68,517.64,515.59,517.64,68504.0,514.1009,516.0549,514.0112,516.0549,68504.0
2025-04-02 14:40:00,517.68,518.12,517.29,517.75,49311.0,516.0948,516.5335,515.706,516.1646,49311.0
2025-04-02 14:50:00,517.68,517.68,515.7,515.7,51793.0,516.0948,516.0948,514.1209,514.1209,51793.0
2025-04-02 15:00:00,516.06,517.35,516.05,517.06,46678.0,514.4798,515.7658,514.4698,515.4767,46678.0
2025-04-02 15:10:00,516.96,517.2,516.21,516.57,42807.0,515.377,515.6163,514.6293,514.9882,42807.0
2025-04-02 15:20:00,516.54,517.78,516.51,517.6,73805.0,514.9583,516.1945,514.9284,516.0151,73805.0
2025-04-02 15:30:00,517.6,518.85,517.16,518.39,78097.0,516.0151,517.2612,515.5764,516.8026,78097.0
2025-04-02 15:40:00,518.39,519.71,518.31,519.52,129565.0,516.8026,518.1186,516.7229,517.9292,129565.0
2025-04-02 15:50:00,519.53,519.85,518.91,518.92,236877.0,517.9392,518.2582,517.3211,517.331,236877.0
2025-04-03 09:30:00,501.0,503.66,500.82,503.32,782622.0,499.4659,502.1177,499.2864,501.7788,782622.0
2025-04-03 09:40:00,503.4,503.4,500.9,501.15,370986.0,501.8585,501.8585,499.3662,499.6154,370986.0
2025-04-03 09:50:00,501.11,502.84,500.15,500.82,327945.0,499.5756,501.3003,498.6185,499.2864,327945.0
2025-04-03 10:00:00,500.73,501.12,498.94,499.06,468641.0,499.1967,499.5855,497.4122,497.5318,468641.0
2025-04-03 10:10:00,499.06,499.5,498.17,498.34,331224.0,497.5318,497.9705,496.6446,496.814,331224.0
2025-04-03 10:20:00,498.31,499.72,497.77,499.17,264475.0,496.7841,498.1898,496.2458,497.6415,264475.0
2025-04-03 10:30:00,499.07,499.88,498.29,498.44,232034.0,497.5418,498.3493,496.7642,496.9137,232034.0
2025-04-03 10:40:00,498.54,498.9,497.02,497.12,211704.0,497.0134,497.3723,495.4981,495.5978,211704.0
2025-04-03 10:50:00,497.16,497.23,496.41,496.5,207760.0,495.6377,495.7074,494.8899,494.9797,207760.0
2025-04-03 11:00:00,496.45,497.03,495.94,496.48,245472.0,494.9298,495.5081,494.4214,494.9597,245472.0
2025-04-03 11:10:00,496.48,498.55,496.44,498.34,222306.0,494.9597,497.0234,494.9199,496.814,222306.0
2025-04-03 11:20:00,498.23,498.88,497.43,497.91,233045.0,496.7044,497.3524,495.9068,496.3854,233045.0
2025-04-03 11:30:00,497.9,499.54,497.82,499.49,227842.0,496.3754,498.0104,496.2956,497.9605,227842.0
2025-04-03 11:40:00,499.54,500.27,498.77,499.19,153508.0,498.0104,498.7381,497.2427,497.6614,153508.0
2025-04-03 11:50:00,499.18,500.38,498.24,499.58,183302.0,497.6515,498.8478,496.7143,498.0502,183302.0
2025-04-03 12:00:00,499.47,500.8,499.45,499.74,134040.0,497.9406,499.2665,497.9206,498.2098,134040.0
2025-04-03 12:10:00,499.74,501.55,499.68,501.49,168638.0,498.2098,500.0142,498.1499,499.9544,168638.0
2025-04-03 12:20:00,501.43,501.78,500.56,501.76,134921.0,499.8946,500.2435,499.0272,500.2236,134921.0
2025-04-03 12:30:00,501.8,502.2,499.99,500.29,146614.0,500.2634,500.6622,498.459,498.7581,146614.0
2025-04-03 12:40:00,500.3,501.6,500.12,500.91,169674.0,498.768,500.0641,498.5886,499.3762,169674.0
2025-04-03 12:50:00,500.87,500.93,499.11,499.5,96499.0,499.3363,499.3961,497.5817,497.9705,96499.0
2025-04-03 13:00:00,499.56,500.29,499.28,499.41,139218.0,498.0303,498.7581,497.7512,497.8808,139218.0
2025-04-03 13:10:00,499.4,499.94,499.01,499.17,88480.0,497.8708,498.4091,497.482,497.6415,88480.0
2025-04-03 13:20:00,499.2,499.58,498.12,498.36,110623.0,497.6714,498.0502,496.5947,496.834,110623.0
2025-04-03 13:30:00,498.35,499.56,498.1,499.18,123241.0,496.824,498.0303,496.5748,497.6515,123241.0
2025-04-03 13:40:00,499.18,499.73,498.9,499.0,84972.0,497.6515,498.1998,497.3723,497.472,84972.0
2025-04-03 13:50:00,499.05,499.09,497.99,498.05,124712.0,497.5219,497.5617,496.4651,496.5249,124712.0
2025-04-03 14:00:00,498.05,498.67,497.48,497.77,72445.0,496.5249,497.143,495.9567,496.2458,72445.0
2025-04-03 14:10:00,497.77,497.86,496.68,496.94,116628.0,496.2458,496.3355,495.1591,495.4183,116628.0
2025-04-03 14:20:00,496.96,497.56,496.67,497.07,107359.0,495.4383,496.0364,495.1492,495.5479,107359.0
2025-04-03 14:30:00,497.03,497.73,496.26,497.49,145339.0,495.5081,496.2059,494.7404,495.9666,145339.0
2025-04-03 14:40:00,497.4,498.4,497.33,498.33,131368.0,495.8769,496.8739,495.8071,496.8041,131368.0
2025-04-03 14:50:00,498.23,498.45,497.39,497.96,117665.0,496.7044,496.9237,495.8669,496.4352,117665.0
2025-04-03 15:00:00,497.94,498.15,497.49,497.66,267787.0,496.4153,496.6246,495.9666,496.1361,267787.0
2025-04-03 15:10:00,497.74,497.94,495.01,495.91,595474.0,496.2159,496.4153,493.4942,494.3915,595474.0
2025-04-03 15:20:00,495.97,496.39,495.23,495.45,175973.0,494.4513,494.87,493.7136,493.9329,175973.0
2025-04-03 15:30:00,495.53,495.64,494.5,495.11,365724.0,494.0126,494.1223,492.9858,493.5939,365724.0
2025-04-03 15:40:00,495.05,495.96,494.32,494.53,494234.0,493.5341,494.4413,492.8063,493.0157,494234.0
2025-04-03 15:50:00,494.6,494.99,493.5,494.18,615565.0,493.0855,493.4743,491.9889,492.6668,615565.0
2025-04-04 09:30:00,481.28,483.3,478.65,479.42,1598820.0,479.8063,481.8201,477.1843,477.952,1598820.0
2025-04-04 09:40:00,479.39,480.79,477.1,479.06,651720.0,477.9221,479.3178,475.6391,477.5931,651720.0
2025-04-04 09:50:00,479.08,482.0,478.45,480.85,454194.0,477.613,480.5241,476.9849,479.3776,454194.0
2025-04-04 10:00:00,480.76,480.9,477.68,477.74,553692.0,479.2879,479.4274,476.2173,476.2771,553692.0
2025-04-04 10:10:00,477.66,477.69,475.24,476.7,708309.0,476.1974,476.2273,473.7848,475.2403,708309.0
2025-04-04 10:20:00,476.54,477.41,474.46,474.46,401980.0,475.0808,475.9481,473.0072,473.0072,401980.0
2025-04-04 10:30:00,474.47,475.6,473.0,474.28,421761.0,473.0171,474.1437,471.5516,472.8277,421761.0
2025-04-04 10:40:00,474.22,474.32,470.0,470.0,447612.0,472.7679,472.8676,468.5608,468.5608,447612.0
2025-04-04 10:50:00,470.0,474.59,468.77,473.72,593364.0,468.5608,473.1368,467.3346,472.2694,593364.0
2025-04-04 11:00:00,473.72,478.62,473.15,476.54,627318.0,472.2694,477.1544,471.7012,475.0808,627318.0
2025-04-04 11:10:00,476.58,480.26,476.25,477.86,447798.0,475.1207,478.7894,474.7917,476.3968,447798.0
2025-04-04 11:20:00,477.81,479.65,474.48,474.48,413459.0,476.3469,478.1813,473.0271,473.0271,413459.0
2025-04-04 11:30:00,474.54,475.93,472.46,473.16,343715.0,473.0869,474.4727,471.0133,471.7111,343715.0
2025-04-04 11:40:00,473.12,476.19,472.75,475.83,333227.0,471.6713,474.7319,471.3024,474.373,333227.0
2025-04-04 11:50:00,475.75,476.42,473.08,473.24,286517.0,474.2932,474.9612,471.6314,471.7909,286517.0
2025-04-04 12:00:00,473.3,475.5,473.21,473.86,403714.0,471.8507,474.044,471.761,472.409,403714.0
2025-04-04 12:10:00,473.7,475.3,471.61,471.92,391501.0,472.2495,473.8446,470.1659,470.4749,391501.0
2025-04-04 12:20:00,471.96,472.13,470.47,470.86,297374.0,470.5148,470.6843,469.0294,469.4182,297374.0
2025-04-04 12:30:00,470.92,472.44,469.61,472.11,340976.0,469.478,470.9933,468.172,470.6644,340976.0
2025-04-04 12:40:00,472.13,472.7,469.96,470.14,489522.0,470.6843,471.2526,468.5209,468.7004,489522.0
2025-04-04 12:50:00,470.1,471.61,469.81,470.64,513219.0,468.6605,470.1659,468.3714,469.1989,513219.0
2025-04-04 13:00:00,470.59,472.01,469.75,470.05,336776.0,469.149,470.5647,468.3116,468.6107,336776.0
2025-04-04 13:10:00,470.13,470.2,467.2,468.34,339183.0,468.6904,468.7602,465.7694,466.9059,339183.0
2025-04-04 13:20:00,468.39,470.5,468.14,469.83,285059.0,466.9557,469.0593,466.7065,468.3913,285059.0
2025-04-04 13:30:00,469.79,472.31,468.5,471.63,356000.0,468.3515,470.8637,467.0654,470.1858,356000.0
2025-04-04 13:40:00,471.57,472.99,470.91,472.81,280775.0,470.126,471.5417,469.468,471.3622,280775.0
2025-04-04 13:50:00,472.85,472.96,470.88,472.9,242979.0,471.4021,471.5118,469.4381,471.4519,242979.0
2025-04-04 14:00:00,472.96,474.03,470.88,471.12,237103.0,471.5118,472.5785,469.4381,469.6774,237103.0
2025-04-04 14:10:00,471.23,471.27,468.82,469.05,334667.0,469.7871,469.8269,467.3844,467.6137,334667.0
2025-04-04 14:20:00,469.01,469.25,467.45,467.65,229349.0,467.5739,467.8131,466.0186,466.218,229349.0
2025-04-04 14:30:00,467.68,468.02,465.92,466.1,316058.0,466.2479,466.5869,464.4933,464.6728,316058.0
2025-04-04 14:40:00,466.11,467.01,464.64,466.79,363709.0,464.6827,465.58,463.2172,465.3606,363709.0
2025-04-04 14:50:00,466.9,467.76,466.09,466.71,292267.0,465.4703,466.3277,464.6628,465.2809,292267.0
2025-04-04 15:00:00,466.66,467.36,465.43,466.74,553962.0,465.231,465.9289,464.0048,465.3108,553962.0
2025-04-04 15:10:00,466.72,469.31,466.38,466.98,413732.0,465.2909,467.8729,464.9519,465.5501,413732.0
2025-04-04 15:20:00,466.95,470.53,466.95,469.27,523835.0,465.5202,469.0892,465.5202,467.8331,523835.0
2025-04-04 15:30:00,469.25,472.33,468.75,470.65,650431.0,467.8131,470.8837,467.3146,469.2088,650431.0
2025-04-04 15:40:00,470.76,471.64,468.21,468.5,817986.0,469.3185,470.1958,466.7763,467.0654,817986.0
2025-04-04 15:50:00,468.48,468.48,464.24,464.69,2304937.0,467.0455,467.0455,462.8185,463.2671,2304937.0
2025-04-07 09:30:00,449.54,449.8,444.62,446.65,2281561.0,448.1635,448.4227,443.2585,445.2823,2281561.0
2025-04-07 09:40:00,446.55,449.17,442.8,448.36,1125930.0,445.1826,447.7946,441.4441,446.9871,1125930.0
2025-04-07 09:50:00,448.24,456.3,447.93,455.59,1174889.0,446.8674,454.9028,446.5584,454.1949,1174889.0
2025-04-07 10:00:00,455.57,457.19,453.54,454.57,771215.0,454.175,455.79,452.1512,453.1781,771215.0
2025-04-07 10:10:00,454.38,480.76,454.38,473.14,1694957.0,452.9886,479.2879,452.9886,471.6912,1694957.0
2025-04-07 10:20:00,473.0,473.15,457.24,457.84,1334991.0,471.5516,471.7012,455.8399,456.4381,1334991.0
2025-04-07 10:30:00,457.92,464.98,453.92,454.07,1289927.0,456.5178,463.5562,452.5301,452.6796,1289927.0
2025-04-07 10:40:00,453.94,461.25,453.72,460.32,716147.0,452.55,459.8376,452.3307,458.9105,716147.0
2025-04-07 10:50:00,460.68,467.59,459.82,464.96,597344.0,459.2694,466.1582,458.412,463.5363,597344.0
2025-04-07 11:00:00,464.93,468.52,461.3,461.39,442558.0,463.5063,467.0854,459.8875,459.9772,442558.0
2025-04-07 11:10:00,461.28,463.66,452.76,457.75,954171.0,459.8675,462.2402,451.3736,456.3483,954171.0
2025-04-07 11:20:00,457.68,460.02,453.57,453.74,506998.0,456.2785,458.6114,452.1811,452.3506,506998.0
2025-04-07 11:30:00,453.81,460.38,453.81,458.17,647777.0,452.4204,458.9703,452.4204,456.767,647777.0
2025-04-07 11:40:00,458.2,463.16,458.0,461.39,379638.0,456.797,461.7418,456.5976,459.9772,379638.0
2025-04-07 11:50:00,461.48,462.88,459.01,459.01,361066.0,460.0669,461.4626,457.6045,457.6045,361066.0
2025-04-07 12:00:00,459.0,459.05,456.0,456.23,328575.0,457.5945,457.6443,454.6037,454.833,328575.0
2025-04-07 12:10:00,456.13,457.87,455.19,457.18,356255.0,454.7333,456.468,453.7962,455.7801,356255.0
2025-04-07 12:20:00,457.1,459.97,454.99,459.1,319873.0,455.7003,458.5615,453.5968,457.6942,319873.0
2025-04-07 12:30:00,459.1,461.13,458.59,459.02,261798.0,457.6942,459.718,457.1858,457.6144,261798.0
2025-04-07 12:40:00,459.13,459.93,455.49,456.74,430265.0,457.7241,458.5217,454.0952,455.3414,430265.0
2025-04-07 12:50:00,456.83,457.63,454.66,455.63,371300.0,455.4311,456.2287,453.2678,454.2348,371300.0
2025-04-07 13:00:00,455.51,462.32,455.49,457.29,330258.0,454.1152,460.9043,454.0952,455.8897,330258.0
2025-04-07 13:10:00,457.31,462.82,456.17,462.12,389904.0,455.9097,461.4028,454.7732,460.7049,389904.0
2025-04-07 13:20:00,462.12,464.97,461.21,464.71,371516.0,460.7049,463.5462,459.7977,463.287,371516.0
2025-04-07 13:30:00,464.66,465.35,461.52,465.09,400293.0,463.2372,463.9251,460.1068,463.6659,400293.0
2025-04-07 13:40:00,465.18,468.05,463.52,466.55,682043.0,463.7556,466.6168,462.1007,465.1214,682043.0
2025-04-07 13:50:00,466.56,468.07,465.52,467.84,354876.0,465.1314,466.6367,464.0945,466.4074,354876.0
2025-04-07 14:00:00,467.93,468.64,464.76,466.25,338137.0,466.4972,467.205,463.3369,464.8223,338137.0
2025-04-07 14:10:00,466.19,468.69,464.28,468.24,187038.0,464.7625,467.2548,462.8583,466.8062,187038.0
2025-04-07 14:20:00,468.23,469.07,463.78,464.24,163515.0,466.7962,467.6337,462.3599,462.8185,163515.0
2025-04-07 14:30:00,464.19,466.76,463.97,466.25,282862.0,462.7686,465.3307,462.5493,464.8223,282862.0
2025-04-07 14:40:00,466.36,467.2,464.23,465.09,236536.0,464.932,465.7694,462.8085,463.6659,236536.0
2025-04-07 14:50:00,465.04,465.27,461.79,462.42,235008.0,463.616,463.8453,460.376,461.004,235008.0
2025-04-07 15:00:00,462.47,465.25,461.06,461.26,188784.0,461.0539,463.8254,459.6482,459.8476,188784.0
2025-04-07 15:10:00,461.17,463.47,459.71,462.91,231470.0,459.7579,462.0508,458.3023,461.4925,231470.0
2025-04-07 15:20:00,462.73,463.43,459.96,460.1,268614.0,461.3131,462.0109,458.5516,458.6911,268614.0
2025-04-07 15:30:00,460.15,465.67,460.15,463.75,286064.0,458.741,464.2441,458.741,462.33,286064.0
2025-04-07 15:40:00,463.81,464.1,460.55,461.85,529067.0,462.3898,462.6789,459.1398,460.4358,529067.0
2025-04-07 15:50:00,461.83,464.28,460.25,463.76,1233902.0,460.4158,462.8583,458.8407,462.3399,1233902.0
2025-04-08 09:30:00,479.68,479.89,475.88,476.95,1278531.0,478.2112,478.4205,474.4228,475.4895,1278531.0
2025-04-08 09:40:00,476.98,479.26,476.37,477.28,432623.0,475.5194,477.7925,474.9113,475.8185,432623.0
2025-04-08 09:50:00,477.44,480.9,476.76,480.28,360951.0,475.978,479.4274,475.3001,478.8093,360951.0
2025-04-08 10:00:00,480.3,481.85,479.9,481.62,331475.0,478.8293,480.3745,478.4305,480.1452,331475.0
2025-04-08 10:10:00,481.75,482.49,480.25,481.63,326768.0,480.2748,481.0126,478.7794,480.1552,326768.0
2025-04-08 10:20:00,481.64,482.48,480.52,481.03,257435.0,480.1652,481.0026,479.0486,479.557,257435.0
2025-04-08 10:30:00,481.04,481.72,480.11,481.41,353543.0,479.567,480.2449,478.6399,479.9359,353543.0
2025-04-08 10:40:00,481.38,481.5,478.41,478.65,329634.0,479.906,480.0256,476.9451,477.1843,329634.0
2025-04-08 10:50:00,478.62,478.86,475.92,475.94,174083.0,477.1544,477.3937,474.4627,474.4826,174083.0
2025-04-08 11:00:00,475.97,477.22,475.07,475.83,203114.0,474.5125,475.7587,473.6153,474.373,203114.0
2025-04-08 11:10:00,475.89,475.98,472.62,474.25,263684.0,474.4328,474.5225,471.1728,472.7978,263684.0
2025-04-08 11:20:00,474.22,475.21,472.5,472.61,175343.0,472.7679,473.7549,471.0532,471.1628,175343.0
2025-04-08 11:30:00,472.59,476.1,472.43,475.53,167119.0,471.1429,474.6421,470.9834,474.0739,167119.0
2025-04-08 11:40:00,475.57,476.55,473.74,473.94,160767.0,474.1138,475.0908,472.2894,472.4888,160767.0
2025-04-08 11:50:00,474.0,475.18,472.7,474.91,147469.0,472.5486,473.725,471.2526,473.4558,147469.0
2025-04-08 12:00:00,474.84,475.41,473.72,473.93,184410.0,473.386,473.9543,472.2694,472.4788,184410.0
2025-04-08 12:10:00,473.9,475.11,471.62,471.83,247986.0,472.4489,473.6552,470.1759,470.3852,247986.0
2025-04-08 12:20:00,471.82,472.38,470.37,472.38,165922.0,470.3752,470.9335,468.9297,470.9335,165922.0
2025-04-08 12:30:00,472.33,472.95,467.51,467.98,310750.0,470.8837,471.5018,466.0784,466.547,310750.0
2025-04-08 12:40:00,467.85,470.06,466.56,468.86,288673.0,466.4174,468.6206,465.1314,467.4243,288673.0
2025-04-08 12:50:00,468.93,469.37,466.0,466.1,190751.0,467.4941,467.9327,464.5731,464.6728,190751.0
2025-04-08 13:00:00,466.02,467.38,463.85,464.02,223212.0,464.593,465.9488,462.4297,462.5991,223212.0
2025-04-08 13:10:00,463.92,465.67,462.78,464.41,329752.0,462.4994,464.2441,461.3629,462.9879,329752.0
2025-04-08 13:20:00,464.35,464.56,461.6,461.88,179147.0,462.9281,463.1375,460.1865,460.4657,179147.0
2025-04-08 13:30:00,461.7,464.73,461.42,464.33,378063.0,460.2862,463.307,460.0071,462.9082,378063.0
2025-04-08 13:40:00,464.2,467.82,464.16,464.43,244788.0,462.7786,466.3875,462.7387,463.0079,244788.0
2025-04-08 13:50:00,464.34,466.0,463.69,465.81,171358.0,462.9182,464.5731,462.2701,464.3836,171358.0
2025-04-08 14:00:00,465.78,466.1,463.08,463.62,160232.0,464.3537,464.6728,461.662,462.2004,160232.0
2025-04-08 14:10:00,463.6,465.12,462.31,464.97,137951.0,462.1804,463.6958,460.8944,463.5462,137951.0
2025-04-08 14:20:00,464.83,464.94,461.5,461.78,157729.0,463.4066,463.5163,460.0868,460.366,157729.0
2025-04-08 14:30:00,461.84,466.67,461.04,462.09,383328.0,460.4258,465.241,459.6283,460.675,383328.0
2025-04-08 14:40:00,462.14,463.17,460.82,462.64,199147.0,460.7249,461.7517,459.4089,461.2234,199147.0
2025-04-08 14:50:00,462.76,463.37,461.05,461.08,165704.0,461.343,461.9511,459.6382,459.6681,165704.0
2025-04-08 15:00:00,461.08,461.42,457.3,457.42,405202.0,459.6681,460.0071,455.8997,456.0193,405202.0
2025-04-08 15:10:00,457.35,458.17,454.38,455.08,429532.0,455.9496,456.767,452.9886,453.6865,429532.0
2025-04-08 15:20:00,454.95,458.24,454.74,457.24,869575.0,453.5569,456.8368,453.3475,455.8399,869575.0
2025-04-08 15:30:00,457.3,457.3,451.26,451.64,334877.0,455.8997,455.8997,449.8782,450.257,334877.0
2025-04-08 15:40:00,451.74,453.81,449.6,449.76,604752.0,450.3567,452.4204,448.2233,448.3828,604752.0
2025-04-08 15:50:00,449.81,457.2,449.81,456.47,1315789.0,448.4326,455.8,448.4326,455.0722,1315789.0
2025-04-09 09:30:00,453.49,459.08,453.49,459.04,956129.0,452.1014,457.6743,452.1014,457.6344,956129.0
2025-04-09 09:40:00,459.14,461.37,455.59,458.19,624102.0,457.7341,459.9572,454.1949,456.787,624102.0
2025-04-09 09:50:00,458.2,460.78,457.71,459.45,412388.0,456.797,459.3691,456.3085,458.0431,412388.0
2025-04-09 10:00:00,459.38,462.87,457.46,458.13,388216.0,457.9733,461.4527,456.0592,456.7272,388216.0
2025-04-09 10:10:00,458.14,459.83,456.46,458.41,346768.0,456.7371,458.422,455.0623,457.0063,346768.0
2025-04-09 10:20:00,458.43,459.83,456.56,458.6,303467.0,457.0262,458.422,455.162,457.1957,303467.0
2025-04-09 10:30:00,458.65,461.01,458.16,458.49,244020.0,457.2456,459.5983,456.7571,457.0861,244020.0
2025-04-09 10:40:00,458.47,459.33,456.33,456.64,280760.0,457.0661,457.9235,454.9327,455.2417,280760.0
2025-04-09 10:50:00,456.67,457.04,453.21,453.29,405082.0,455.2716,455.6405,451.8222,451.902,405082.0
2025-04-09 11:00:00,453.34,457.38,453.16,456.56,220388.0,451.9518,455.9795,451.7724,455.162,220388.0
2025-04-09 11:10:00,456.58,458.65,455.76,458.12,246999.0,455.1819,457.2456,454.3644,456.7172,246999.0
2025-04-09 11:20:00,458.1,459.25,457.8,457.95,329622.0,456.6973,457.8437,456.3982,456.5477,329622.0
2025-04-09 11:30:00,458.01,459.14,455.81,455.91,332442.0,456.6075,457.7341,454.4143,454.514,332442.0
2025-04-09 11:40:00,455.84,458.6,454.82,457.37,212333.0,454.4442,457.1957,453.4273,455.9695,212333.0
2025-04-09 11:50:00,457.34,457.96,455.21,455.86,148387.0,455.9396,456.5577,453.8161,454.4641,148387.0
2025-04-09 12:00:00,455.93,457.51,454.71,457.21,136339.0,454.5339,456.1091,453.3176,455.81,136339.0
2025-04-09 12:10:00,457.28,459.93,456.87,459.51,163648.0,455.8798,458.5217,455.471,458.1029,163648.0
2025-04-09 12:20:00,459.55,460.0,458.68,458.79,134647.0,458.1428,458.5914,457.2755,457.3851,134647.0
2025-04-09 12:30:00,458.87,460.16,458.28,459.66,143442.0,457.4649,458.7509,456.8767,458.2525,143442.0
2025-04-09 12:40:00,459.69,460.28,458.72,460.28,199580.0,458.2824,458.8706,457.3154,458.8706,199580.0
2025-04-09 12:50:00,460.32,461.87,459.49,460.56,178309.0,458.9105,460.4557,458.083,459.1497,178309.0
2025-04-09 13:00:00,460.76,464.77,460.6,461.34,330897.0,459.3491,463.3468,459.1896,459.9273,330897.0
2025-04-09 13:10:00,461.34,473.4,457.33,471.48,797061.0,459.9273,471.9504,455.9296,470.0363,797061.0
2025-04-09 13:20:00,471.37,490.22,466.45,481.52,3207885.0,469.9266,488.7189,465.0217,480.0455,3207885.0
2025-04-09 13:30:00,481.52,493.08,480.73,484.62,1966987.0,480.0455,491.5701,479.258,483.1361,1966987.0
2025-04-09 13:40:00,484.84,489.98,481.96,487.68,1141719.0,483.3554,488.4796,480.4842,486.1867,1141719.0
2025-04-09 13:50:00,487.94,492.21,485.56,491.56,833540.0,486.4459,490.7028,484.0732,490.0548,833540.0
2025-04-09 14:00:00,492.0,494.44,488.16,490.78,956282.0,490.4935,492.926,486.6652,489.2772,956282.0
2025-04-09 14:10:00,490.65,494.0,489.77,491.31,623900.0,489.1476,492.4873,488.2703,489.8056,623900.0
2025-04-09 14:20:00,491.25,496.0,490.25,494.52,497934.0,489.7457,494.4812,488.7488,493.0057,497934.0
2025-04-09 14:30:00,494.67,496.18,491.84,493.39,584689.0,493.1553,494.6607,490.3339,491.8792,584689.0
2025-04-09 14:40:00,493.4,493.88,488.55,490.85,431117.0,491.8892,492.3677,487.054,489.347,431117.0
2025-04-09 14:50:00,490.96,492.75,487.61,487.91,328505.0,489.4566,491.2412,486.1169,486.416,328505.0
2025-04-09 15:00:00,487.86,492.0,486.89,491.61,399388.0,486.3661,490.4935,485.3991,490.1046,399388.0
2025-04-09 15:10:00,491.62,494.8,491.61,494.69,402493.0,490.1146,493.2849,490.1046,493.1752,402493.0
2025-04-09 15:20:00,494.59,497.9,494.48,496.76,688123.0,493.0755,496.3754,492.9659,495.2389,688123.0
2025-04-09 15:30:00,496.7,499.41,495.88,497.99,509713.0,495.1791,497.8808,494.3616,496.4651,509713.0
2025-04-09 15:40:00,497.78,499.12,496.68,499.04,348099.0,496.2558,497.5917,495.1591,497.5119,348099.0
2025-04-09 15:50:00,499.15,502.07,497.98,499.47,974588.0,497.6216,500.5326,496.4551,497.9406,974588.0
2025-04-10 09:30:00,489.15,490.3,486.92,488.32,1285809.0,487.6522,488.7987,485.429,486.8247,1285809.0
2025-04-10 09:40:00,488.06,489.56,485.76,489.16,485155.0,486.5655,488.0609,484.2726,487.6621,485155.0
2025-04-10 09:50:00,489.18,490.17,486.1,486.2,321170.0,487.6821,488.6691,484.6115,484.7112,321170.0
2025-04-10 10:00:00,486.09,487.18,484.52,486.23,271985.0,484.6015,485.6882,483.0364,484.7411,271985.0
2025-04-10 10:10:00,485.98,486.05,483.73,484.77,260390.0,484.4919,484.5617,482.2488,483.2856,260390.0
2025-04-10 10:20:00,484.83,487.69,484.4,485.29,385354.0,483.3454,486.1967,482.9167,483.804,385354.0
2025-04-10 10:30:00,485.39,488.51,485.39,487.7,200773.0,483.9037,487.0141,483.9037,486.2066,200773.0
2025-04-10 10:40:00,487.78,488.93,485.09,485.71,285830.0,486.2864,487.4329,483.6046,484.2227,285830.0
2025-04-10 10:50:00,485.58,486.16,483.5,483.81,252419.0,484.0931,484.6713,482.0195,482.3285,252419.0
2025-04-10 11:00:00,483.7,485.9,483.34,485.78,110672.0,482.2189,484.4121,481.86,484.2925,110672.0
2025-04-10 11:10:00,485.55,485.78,482.82,482.97,172571.0,484.0632,484.2925,481.3416,481.4911,172571.0
2025-04-10 11:20:00,482.88,483.19,481.36,481.42,217161.0,481.4014,481.7104,479.886,479.9458,217161.0
2025-04-10 11:30:00,481.34,481.82,479.77,479.89,241624.0,479.8661,480.3446,478.3009,478.4205,241624.0
2025-04-10 11:40:00,479.94,480.93,478.74,478.8,169134.0,478.4704,479.4574,477.2741,477.3339,169134.0
2025-04-10 11:50:00,478.86,479.49,476.01,476.71,199386.0,477.3937,478.0218,474.5524,475.2503,199386.0
2025-04-10 12:00:00,476.58,477.96,473.98,475.98,290163.0,475.1207,476.4964,472.5286,474.5225,290163.0
2025-04-10 12:10:00,475.82,476.76,472.16,472.86,229592.0,474.363,475.3001,470.7142,471.4121,229592.0
2025-04-10 12:20:00,472.68,472.68,468.33,470.43,486932.0,471.2326,471.2326,466.8959,468.9895,486932.0
2025-04-10 12:30:00,470.26,476.8,470.19,476.14,285532.0,468.82,475.34,468.7502,474.682,285532.0
2025-04-10 12:40:00,476.12,478.0,473.72,477.36,293598.0,474.6621,476.5363,472.2694,475.8983,293598.0
2025-04-10 12:50:00,477.48,478.37,475.47,477.6,330038.0,476.0179,476.9052,474.0141,476.1375,330038.0
2025-04-10 13:00:00,477.61,482.21,475.28,475.51,566235.0,476.1475,480.7334,473.8247,474.0539,566235.0
2025-04-10 13:10:00,475.58,475.77,471.94,473.79,209576.0,474.1237,474.3132,470.4949,472.3392,209576.0
2025-04-10 13:20:00,473.68,477.58,471.36,477.22,252640.0,472.2296,476.1176,469.9167,475.7587,252640.0
2025-04-10 13:30:00,477.24,479.48,476.4,477.31,181983.0,475.7786,478.0118,474.9412,475.8484,181983.0
2025-04-10 13:40:00,477.38,482.47,477.12,480.23,260375.0,475.9182,480.9926,475.659,478.7595,260375.0
2025-04-10 13:50:00,480.21,483.0,478.83,481.73,228571.0,478.7396,481.521,477.3638,480.2549,228571.0
2025-04-10 14:00:00,481.68,485.03,480.05,480.42,295093.0,480.2051,483.5448,478.58,478.9489,295093.0
2025-04-10 14:10:00,480.45,481.18,478.31,480.35,208924.0,478.9788,479.7066,476.8454,478.8791,208924.0
2025-04-10 14:20:00,480.57,485.99,480.51,485.62,209762.0,479.0985,484.5019,479.0386,484.133,209762.0
2025-04-10 14:30:00,485.65,486.68,483.1,484.53,198892.0,484.1629,485.1897,481.6207,483.0463,198892.0
2025-04-10 14:40:00,484.83,486.82,482.93,483.93,187256.0,483.3454,485.3293,481.4512,482.4482,187256.0
2025-04-10 14:50:00,484.1,485.41,481.19,483.61,138755.0,482.6176,483.9236,479.7166,482.1291,138755.0
2025-04-10 15:00:00,483.58,486.54,481.91,481.96,166456.0,482.0992,485.0502,480.4343,480.4842,166456.0
2025-04-10 15:10:00,481.99,484.56,481.47,484.21,168261.0,480.5141,483.0762,479.9957,482.7273,168261.0
2025-04-10 15:20:00,484.36,485.77,480.14,480.23,164869.0,482.8768,484.2825,478.6698,478.7595,164869.0
2025-04-10 15:30:00,480.09,483.04,479.33,479.5,360716.0,478.6199,481.5609,477.8622,478.0317,360716.0
2025-04-10 15:40:00,479.64,480.24,476.3,477.9,364368.0,478.1713,478.7695,474.8415,476.4366,364368.0
2025-04-10 15:50:00,477.67,483.89,477.55,482.18,535842.0,476.2073,482.4083,476.0877,480.7035,535842.0
2025-04-11 09:30:00,480.69,483.04,478.97,482.03,531175.0,479.2181,481.5609,477.5034,480.554,531175.0
2025-04-11 09:40:00,482.32,485.58,480.0,484.76,282826.0,480.8431,484.0931,478.5302,483.2756,282826.0
2025-04-11 09:50:00,484.54,486.03,483.48,483.75,253000.0,483.0563,484.5417,481.9995,482.2687,253000.0
2025-04-11 10:00:00,483.7,485.72,481.07,484.53,320380.0,482.2189,484.2327,479.5969,483.0463,320380.0
2025-04-11 10:10:00,484.62,485.13,480.96,481.04,173228.0,483.1361,483.6445,479.4873,479.567,173228.0
2025-04-11 10:20:00,481.15,481.3,478.15,478.6,285329.0,479.6767,479.8262,476.6859,477.1345,285329.0
2025-04-11 10:30:00,478.64,482.27,478.0,481.69,190001.0,477.1744,480.7932,476.5363,480.215,190001.0
2025-04-11 10:40:00,481.67,484.09,480.77,483.34,131359.0,480.1951,482.6077,479.2978,481.86,131359.0
2025-04-11 10:50:00,483.28,483.31,480.81,480.9,136927.0,481.8002,481.8301,479.3377,479.4274,136927.0
2025-04-11 11:00:00,480.68,484.71,479.57,481.15,197537.0,479.2081,483.2258,478.1015,479.6767,197537.0
2025-04-11 11:10:00,481.0,481.44,478.79,479.56,124635.0,479.5271,479.9658,477.3239,478.0915,124635.0
2025-04-11 11:20:00,479.39,481.15,478.76,480.78,293904.0,477.9221,479.6767,477.294,479.3078,293904.0
2025-04-11 11:30:00,480.57,483.51,480.14,483.24,102410.0,479.0985,482.0295,478.6698,481.7603,102410.0
2025-04-11 11:40:00,483.39,483.7,481.81,483.33,146218.0,481.9098,482.2189,480.3347,481.85,146218.0
2025-04-11 11:50:00,483.41,484.34,482.54,484.21,104067.0,481.9298,482.8569,481.0624,482.7273,104067.0
2025-04-11 12:00:00,484.29,485.67,483.54,484.44,63461.0,482.8071,484.1828,482.0594,482.9566,63461.0
2025-04-11 12:10:00,484.35,485.87,484.34,485.75,95498.0,482.8669,484.3822,482.8569,484.2626,95498.0
2025-04-11 12:20:00,485.74,485.85,483.79,484.71,95570.0,484.2526,484.3623,482.3086,483.2258,95570.0
2025-04-11 12:30:00,484.73,488.95,484.73,488.25,133272.0,483.2457,487.4528,483.2457,486.7549,133272.0
2025-04-11 12:40:00,488.33,489.6,487.71,489.41,107755.0,486.8347,488.1008,486.2166,487.9114,107755.0
2025-04-11 12:50:00,489.47,489.66,488.56,488.71,133166.0,487.9712,488.1606,487.064,487.2135,133166.0
2025-04-11 13:00:00,488.84,489.87,487.68,488.84,243556.0,487.3431,488.37,486.1867,487.3431,243556.0
2025-04-11 13:10:00,488.82,488.95,486.86,487.32,96486.0,487.3232,487.4528,485.3692,485.8278,96486.0
2025-04-11 13:20:00,487.08,488.88,486.72,486.89,93448.0,485.5885,487.383,485.2296,485.3991,93448.0
2025-04-11 13:30:00,486.97,489.66,486.11,489.63,144915.0,485.4789,488.1606,484.6215,488.1307,144915.0
2025-04-11 13:40:00,489.59,492.67,489.59,491.52,299654.0,488.0908,491.1614,488.0908,490.0149,299654.0
2025-04-11 13:50:00,491.4,493.0,490.93,491.47,216167.0,489.8953,491.4904,489.4267,489.9651,216167.0
2025-04-11 14:00:00,491.41,491.72,489.76,490.24,590895.0,489.9053,490.2143,488.2603,488.7388,590895.0
2025-04-11 14:10:00,490.21,491.0,488.9,489.34,166604.0,488.7089,489.4965,487.4029,487.8416,166604.0
2025-04-11 14:20:00,489.32,490.09,488.6,489.96,123476.0,487.8217,488.5893,487.1039,488.4597,123476.0
2025-04-11 14:30:00,490.01,490.83,489.37,490.12,86698.0,488.5095,489.327,487.8715,488.6192,86698.0
2025-04-11 14:40:00,490.18,491.27,490.05,490.96,88079.0,488.679,489.7657,488.5494,489.4566,88079.0
2025-04-11 14:50:00,491.02,491.02,488.96,489.1,94761.0,489.5165,489.5165,487.4628,487.6023,94761.0
2025-04-11 15:00:00,489.22,491.49,489.16,491.45,122187.0,487.722,489.985,487.6621,489.9451,122187.0
2025-04-11 15:10:00,491.41,491.98,490.49,491.66,153384.0,489.9053,490.4735,488.9881,490.1545,153384.0
2025-04-11 15:20:00,491.79,492.32,491.18,491.49,161626.0,490.2841,490.8125,489.676,489.985,161626.0
2025-04-11 15:30:00,491.22,491.84,490.33,491.27,178183.0,489.7158,490.3339,488.8286,489.7657,178183.0
2025-04-11 15:40:00,491.28,491.8,490.84,491.32,221103.0,489.7757,490.2941,489.337,489.8155,221103.0
2025-04-11 15:50:00,491.37,492.02,490.53,490.68,914518.0,489.8654,490.5134,489.028,489.1775,914518.0
2025-04-14 09:30:00,500.05,500.26,497.18,497.19,691892.0,498.5188,498.7282,495.6576,495.6676,691892.0
2025-04-14 09:40:00,497.25,497.66,495.62,497.45,247547.0,495.7274,496.1361,494.1024,495.9268,247547.0
2025-04-14 09:50:00,497.45,498.08,496.47,496.77,162286.0,495.9268,496.5548,494.9498,495.2488,162286.0
2025-04-14 10:00:00,496.95,499.5,496.33,498.2,209902.0,495.4283,497.9705,494.8102,496.6745,209902.0
2025-04-14 10:10:00,498.23,498.27,496.1,497.15,128304.0,496.7044,496.7443,494.5809,495.6277,128304.0
2025-04-14 10:20:00,497.34,498.5,496.37,498.27,146838.0,495.8171,496.9735,494.8501,496.7443,146838.0
2025-04-14 10:30:00,498.28,498.88,497.88,498.69,106074.0,496.7542,497.3524,496.3554,497.163,106074.0
2025-04-14 10:40:00,498.73,499.23,498.1,499.2,133089.0,497.2028,497.7013,496.5748,497.6714,133089.0
2025-04-14 10:50:00,499.19,499.84,498.35,498.47,167166.0,497.6614,498.3094,496.824,496.9436,167166.0
2025-04-14 11:00:00,498.51,499.14,496.99,497.4,132634.0,496.9835,497.6116,495.4682,495.8769,132634.0
2025-04-14 11:10:00,497.39,497.89,496.45,497.2,80350.0,495.8669,496.3654,494.9298,495.6775,80350.0
2025-04-14 11:20:00,497.2,497.43,494.89,494.95,144941.0,495.6775,495.9068,493.3746,493.4344,144941.0
2025-04-14 11:30:00,495.01,496.22,494.05,494.08,98546.0,493.4942,494.7005,492.5372,492.5671,98546.0
2025-04-14 11:40:00,494.0,494.7,492.39,492.56,115275.0,492.4873,493.1852,490.8823,491.0517,115275.0
2025-04-14 11:50:00,492.54,493.68,491.92,492.38,106285.0,491.0318,492.1683,490.4137,490.8723,106285.0
2025-04-14 12:00:00,492.26,493.37,492.06,492.31,80900.0,490.7527,491.8593,490.5533,490.8025,80900.0
2025-04-14 12:10:00,492.4,494.07,490.69,493.46,164135.0,490.8922,492.5571,489.1875,491.949,164135.0
2025-04-14 12:20:00,493.43,494.28,491.88,492.49,128487.0,491.9191,492.7665,490.3738,490.982,128487.0
2025-04-14 12:30:00,492.49,494.33,492.13,493.65,110992.0,490.982,492.8163,490.6231,492.1384,110992.0
2025-04-14 12:40:00,493.76,494.37,493.22,493.57,84001.0,492.2481,492.8562,491.7097,492.0586,84001.0
2025-04-14 12:50:00,493.53,493.66,492.08,492.2,159070.0,492.0188,492.1484,490.5732,490.6928,159070.0
2025-04-14 13:00:00,492.12,495.42,491.97,493.3,211522.0,490.6131,493.903,490.4635,491.7895,211522.0
2025-04-14 13:10:00,493.26,494.02,492.68,494.0,56286.0,491.7496,492.5073,491.1714,492.4873,56286.0
2025-04-14 13:20:00,493.98,494.95,493.58,493.97,125330.0,492.4674,493.4344,492.0686,492.4574,125330.0
2025-04-14 13:30:00,493.8,494.57,493.09,493.98,95629.0,492.2879,493.0556,491.5801,492.4674,95629.0
2025-04-14 13:40:00,494.12,494.59,493.36,494.25,53566.0,492.607,493.0755,491.8493,492.7366,53566.0
2025-04-14 13:50:00,494.19,495.78,494.03,495.39,173456.0,492.6767,494.2619,492.5172,493.8731,173456.0
2025-04-14 14:00:00,495.4,496.15,495.27,496.0,82603.0,493.883,494.6307,493.7534,494.4812,82603.0
2025-04-14 14:10:00,496.0,496.1,495.23,495.79,78832.0,494.4812,494.5809,493.7136,494.2718,78832.0
2025-04-14 14:20:00,496.05,496.76,495.98,496.69,65952.0,494.5311,495.2389,494.4613,495.1691,65952.0
2025-04-14 14:30:00,496.66,497.12,496.39,496.94,85085.0,495.1392,495.5978,494.87,495.4183,85085.0
2025-04-14 14:40:00,496.97,497.5,496.76,497.17,73159.0,495.4482,495.9766,495.2389,495.6476,73159.0
2025-04-14 14:50:00,497.23,497.35,496.76,496.99,78580.0,495.7074,495.8271,495.2389,495.4682,78580.0
2025-04-14 15:00:00,496.94,498.3,496.94,498.26,103802.0,495.4183,496.7742,495.4183,496.7343,103802.0
2025-04-14 15:10:00,498.27,498.71,497.58,497.74,86487.0,496.7443,497.1829,496.0564,496.2159,86487.0
2025-04-14 15:20:00,497.79,498.22,497.25,497.56,83628.0,496.2657,496.6944,495.7274,496.0364,83628.0
2025-04-14 15:30:00,497.54,497.81,496.94,497.47,74688.0,496.0165,496.2857,495.4183,495.9467,74688.0
2025-04-14 15:40:00,497.62,498.25,496.71,497.15,105249.0,496.0962,496.7243,495.189,495.6277,105249.0
2025-04-14 15:50:00,497.08,497.08,494.81,495.39,363787.0,495.5579,495.5579,493.2948,493.8731,363787.0
2025-04-15 09:30:00,496.03,497.78,495.63,497.65,395893.0,494.5111,496.2558,494.1123,496.1262,395893.0
2025-04-15 09:40:00,497.7,498.5,497.32,498.26,101513.0,496.176,496.9735,495.7972,496.7343,101513.0
2025-04-15 09:50:00,498.3,499.03,497.66,497.73,112349.0,496.7742,497.5019,496.1361,496.2059,112349.0
2025-04-15 10:00:00,497.73,498.58,497.46,498.0,89832.0,496.2059,497.0533,495.9367,496.4751,89832.0
2025-04-15 10:10:00,498.04,499.27,495.49,495.68,214031.0,496.515,497.7412,493.9728,494.1622,214031.0
2025-04-15 10:20:00,495.72,497.16,494.67,495.74,156612.0,494.2021,495.6377,493.1553,494.222,156612.0
2025-04-15 10:30:00,495.76,497.2,495.75,496.21,93269.0,494.2419,495.6775,494.232,494.6906,93269.0
2025-04-15 10:40:00,496.21,498.02,495.5,496.96,152888.0,494.6906,496.495,493.9827,495.4383,152888.0
2025-04-15 10:50:00,496.95,497.78,496.18,496.86,81666.0,495.4283,496.2558,494.6607,495.3386,81666.0
2025-04-15 11:00:00,496.75,497.79,496.69,497.15,132584.0,495.2289,496.2657,495.1691,495.6277,132584.0
2025-04-15 11:10:00,497.16,498.02,496.76,497.65,68698.0,495.6377,496.495,495.2389,496.1262,68698.0
2025-04-15 11:20:00,497.77,498.16,496.45,496.51,77898.0,496.2458,496.6346,494.9298,494.9896,77898.0
2025-04-15 11:30:00,496.53,497.71,496.1,496.67,80011.0,495.0096,496.186,494.5809,495.1492,80011.0
2025-04-15 11:40:00,496.58,497.04,495.96,496.16,74836.0,495.0594,495.518,494.4413,494.6407,74836.0
2025-04-15 11:50:00,496.31,497.48,495.84,497.18,84232.0,494.7903,495.9567,494.3217,495.6576,84232.0
2025-04-15 12:00:00,497.25,497.78,496.85,497.03,47144.0,495.7274,496.2558,495.3286,495.5081,47144.0
2025-04-15 12:10:00,497.1,497.48,496.75,496.96,123158.0,495.5778,495.9567,495.2289,495.4383,123158.0
2025-04-15 12:20:00,496.96,497.8,496.73,497.18,166336.0,495.4383,496.2757,495.209,495.6576,166336.0
2025-04-15 12:30:00,497.32,497.63,496.56,496.56,78381.0,495.7972,496.1062,495.0395,495.0395,78381.0
2025-04-15 12:40:00,496.55,497.34,496.3,496.95,79761.0,495.0295,495.8171,494.7803,495.4283,79761.0
2025-04-15 12:50:00,496.99,497.0,494.93,495.46,88040.0,495.4682,495.4781,493.4145,493.9429,88040.0
2025-04-15 13:00:00,495.38,496.23,494.93,495.54,47871.0,493.8631,494.7105,493.4145,494.0226,47871.0
2025-04-15 13:10:00,495.61,495.88,494.77,495.0,38979.0,494.0924,494.3616,493.255,493.4843,38979.0
2025-04-15 13:20:00,495.04,495.22,493.99,494.26,67074.0,493.5241,493.7036,492.4774,492.7465,67074.0
2025-04-15 13:30:00,494.3,495.14,494.14,495.05,73710.0,492.7864,493.6238,492.6269,493.5341,73710.0
2025-04-15 13:40:00,495.16,495.6,494.85,495.36,48655.0,493.6438,494.0824,493.3347,493.8432,48655.0
2025-04-15 13:50:00,495.36,495.38,493.9,494.76,41326.0,493.8432,493.8631,492.3876,493.245,41326.0
2025-04-15 14:00:00,494.73,495.15,493.99,494.58,46935.0,493.2151,493.6338,492.4774,493.0656,46935.0
2025-04-15 14:10:00,494.53,494.62,493.49,493.64,82723.0,493.0157,493.1054,491.9789,492.1284,82723.0
2025-04-15 14:20:00,493.66,494.53,493.42,493.99,80937.0,492.1484,493.0157,491.9091,492.4774,80937.0
2025-04-15 14:30:00,494.06,494.86,494.02,494.34,51176.0,492.5471,493.3447,492.5073,492.8263,51176.0
2025-04-15 14:40:00,494.42,495.55,494.32,494.86,60810.0,492.906,494.0326,492.8063,493.3447,60810.0
2025-04-15 14:50:00,494.84,495.36,494.48,495.14,49149.0,493.3248,493.8432,492.9659,493.6238,49149.0
2025-04-15 15:00:00,495.0,495.15,494.53,494.82,55830.0,493.4843,493.6338,493.0157,493.3048,55830.0
2025-04-15 15:10:00,494.81,495.67,494.59,495.56,76579.0,493.2948,494.1522,493.0755,494.0426,76579.0
2025-04-15 15:20:00,495.5,495.63,494.28,494.81,114080.0,493.9827,494.1123,492.7665,493.2948,114080.0
2025-04-15 15:30:00,494.87,495.07,494.35,494.46,78467.0,493.3547,493.5541,492.8363,492.9459,78467.0
2025-04-15 15:40:00,494.53,494.84,493.71,494.26,88377.0,493.0157,493.3248,492.1982,492.7465,88377.0
2025-04-15 15:50:00,494.25,495.14,493.92,494.2,554672.0,492.7366,493.6238,492.4076,492.6867,554672.0
2025-04-16 09:30:00,488.65,490.66,488.59,490.05,328180.0,487.1537,489.1576,487.0939,488.5494,328180.0
2025-04-16 09:40:00,490.02,490.25,488.44,488.65,108270.0,488.5195,488.7488,486.9444,487.1537,108270.0
2025-04-16 09:50:00,488.67,488.83,487.1,487.1,128123.0,487.1736,487.3332,485.6085,485.6085,128123.0
2025-04-16 10:00:00,487.01,488.47,486.81,488.24,99262.0,485.5187,486.9743,485.3193,486.745,99262.0
2025-04-16 10:10:00,488.29,488.43,487.1,487.58,81551.0,486.7948,486.9344,485.6085,486.087,81551.0
2025-04-16 10:20:00,487.52,489.0,487.27,488.72,117164.0,486.0272,487.5026,485.7779,487.2235,117164.0
2025-04-16 10:30:00,488.72,489.15,488.33,488.94,90768.0,487.2235,487.6522,486.8347,487.4428,90768.0
2025-04-16 10:40:00,489.03,489.85,488.97,489.07,74682.0,487.5325,488.35,487.4727,487.5724,74682.0
2025-04-16 10:50:00,489.05,489.49,488.54,489.2,90958.0,487.5525,487.9911,487.044,487.702,90958.0
2025-04-16 11:00:00,489.29,489.75,488.69,489.63,430815.0,487.7918,488.2503,487.1936,488.1307,430815.0
2025-04-16 11:10:00,489.69,489.91,488.87,489.28,135020.0,488.1905,488.4099,487.373,487.7818,135020.0
2025-04-16 11:20:00,489.3,491.77,489.1,491.37,165116.0,487.8017,490.2642,487.6023,489.8654,165116.0
2025-04-16 11:30:00,491.42,491.46,490.58,490.75,48972.0,489.9152,489.9551,489.0778,489.2473,48972.0
2025-04-16 11:40:00,490.64,490.67,489.52,489.55,48249.0,489.1376,489.1675,488.021,488.051,48249.0
2025-04-16 11:50:00,489.51,489.75,488.38,488.63,63735.0,488.0111,488.2503,486.8845,487.1338,63735.0
2025-04-16 12:00:00,488.61,488.81,487.86,488.41,59744.0,487.1138,487.3132,486.3661,486.9144,59744.0
2025-04-16 12:10:00,488.39,488.8,488.15,488.4,32524.0,486.8945,487.3033,486.6552,486.9045,32524.0
2025-04-16 12:20:00,488.36,488.8,488.0,488.53,30480.0,486.8646,487.3033,486.5057,487.0341,30480.0
2025-04-16 12:30:00,488.49,489.03,487.84,488.05,42462.0,486.9942,487.5325,486.3462,486.5555,42462.0
2025-04-16 12:40:00,488.01,488.58,487.62,487.98,91686.0,486.5157,487.0839,486.1269,486.4858,91686.0
2025-04-16 12:50:00,488.0,488.25,487.79,487.98,36128.0,486.5057,486.7549,486.2963,486.4858,36128.0
2025-04-16 13:00:00,487.8,488.28,487.45,487.65,36036.0,486.3063,486.7848,485.9574,486.1568,36036.0
2025-04-16 13:10:00,487.63,488.52,487.32,488.37,35274.0,486.1368,487.0241,485.8278,486.8746,35274.0
2025-04-16 13:20:00,488.44,488.7,487.75,488.53,31742.0,486.9444,487.2036,486.2565,487.0341,31742.0
2025-04-16 13:30:00,488.61,488.62,485.32,485.51,187083.0,487.1138,487.1238,483.8339,484.0233,187083.0
2025-04-16 13:40:00,485.32,485.32,483.13,483.49,141369.0,483.8339,483.8339,481.6506,482.0095,141369.0
2025-04-16 13:50:00,483.44,484.1,481.61,481.8,222000.0,481.9597,482.6176,480.1353,480.3247,222000.0
2025-04-16 14:00:00,481.65,483.44,481.64,483.19,120458.0,480.1751,481.9597,480.1652,481.7104,120458.0
2025-04-16 14:10:00,483.35,483.73,482.21,482.6,97234.0,481.8699,482.2488,480.7334,481.1222,97234.0
2025-04-16 14:20:00,482.63,484.14,482.27,483.45,54217.0,481.1521,482.6575,480.7932,481.9696,54217.0
2025-04-16 14:30:00,483.38,483.58,481.65,481.72,74184.0,481.8998,482.0992,480.1751,480.2449,74184.0
2025-04-16 14:40:00,481.9,482.05,481.27,481.49,71103.0,480.4244,480.5739,479.7963,480.0156,71103.0
2025-04-16 14:50:00,481.43,481.46,480.42,480.5,102035.0,479.9558,479.9857,478.9489,479.0287,102035.0
2025-04-16 15:00:00,480.58,480.93,479.4,479.51,108234.0,479.1084,479.4574,477.932,478.0417,108234.0
2025-04-16 15:10:00,479.53,480.28,478.74,479.1,158859.0,478.0616,478.8093,477.2741,477.633,158859.0
2025-04-16 15:20:00,479.0,479.24,478.23,478.52,113892.0,477.5333,477.7725,476.7656,477.0547,113892.0
2025-04-16 15:30:00,478.69,480.04,478.69,479.89,125673.0,477.2242,478.5701,477.2242,478.4205,125673.0
2025-04-16 15:40:00,480.08,480.76,479.73,480.6,202447.0,478.61,479.2879,478.261,479.1284,202447.0
2025-04-16 15:50:00,480.71,483.58,480.71,483.19,295069.0,479.238,482.0992,479.238,481.7104,295069.0
2025-04-17 09:30:00,485.0,485.67,483.81,484.23,229100.0,483.5149,484.1828,482.3285,482.7472,229100.0
2025-04-17 09:40:00,484.31,485.64,483.9,484.95,404394.0,482.827,484.1529,482.4183,483.465,404394.0
2025-04-17 09:50:00,485.07,486.57,485.0,485.86,244459.0,483.5847,485.0801,483.5149,484.3723,244459.0
2025-04-17 10:00:00,485.81,486.34,484.32,484.84,152572.0,484.3224,484.8508,482.837,483.3554,152572.0
2025-04-17 10:10:00,484.97,485.79,483.75,484.1,75482.0,483.485,484.3025,482.2687,482.6176,75482.0
2025-04-17 10:20:00,484.09,484.34,482.63,482.78,48652.0,482.6077,482.8569,481.1521,481.3017,48652.0
2025-04-17 10:30:00,482.75,483.16,481.5,481.89,114229.0,481.2718,481.6805,480.0256,480.4144,114229.0
2025-04-17 10:40:00,481.99,483.57,481.86,483.31,68167.0,480.5141,482.0893,480.3845,481.8301,68167.0
2025-04-17 10:50:00,483.21,483.65,482.55,482.57,123388.0,481.7304,482.169,481.0724,481.0923,123388.0
2025-04-17 11:00:00,482.59,485.32,482.54,484.68,150783.0,481.1123,483.8339,481.0624,483.1959,150783.0
2025-04-17 11:10:00,484.66,486.04,484.66,485.79,76210.0,483.1759,484.5517,483.1759,484.3025,76210.0
2025-04-17 11:20:00,485.79,485.79,483.9,484.07,46848.0,484.3025,484.3025,482.4183,482.5877,46848.0
2025-04-17 11:30:00,484.06,485.8,484.03,485.13,63645.0,482.5778,484.3124,482.5479,483.6445,63645.0
2025-04-17 11:40:00,485.29,485.39,484.09,484.29,38852.0,483.804,483.9037,482.6077,482.8071,38852.0
2025-04-17 11:50:00,484.18,485.25,483.98,484.15,37354.0,482.6974,483.7641,482.498,482.6675,37354.0
2025-04-17 12:00:00,484.13,486.0,483.69,485.45,141076.0,482.6476,484.5118,482.2089,483.9635,141076.0
2025-04-17 12:10:00,485.53,486.57,483.8,486.35,132981.0,484.0433,485.0801,482.3186,484.8608,132981.0
2025-04-17 12:20:00,486.37,487.0,485.75,486.61,51939.0,484.8807,485.5088,484.2626,485.12,51939.0
2025-04-17 12:30:00,486.63,487.33,486.19,486.25,107636.0,485.1399,485.8378,484.7012,484.7611,107636.0
2025-04-17 12:40:00,486.15,486.52,485.11,486.03,56548.0,484.6614,485.0302,483.6246,484.5417,56548.0
2025-04-17 12:50:00,486.11,487.46,486.08,487.03,85974.0,484.6215,485.9674,484.5916,485.5387,85974.0
2025-04-17 13:00:00,487.14,487.36,486.35,486.8,30610.0,485.6483,485.8677,484.8608,485.3094,30610.0
2025-04-17 13:10:00,486.6,486.8,485.38,485.62,46329.0,485.11,485.3094,483.8937,484.133,46329.0
2025-04-17 13:20:00,485.61,485.72,484.95,485.02,36104.0,484.123,484.2327,483.465,483.5348,36104.0
2025-04-17 13:30:00,484.95,486.17,484.95,486.14,93231.0,483.465,484.6813,483.465,484.6514,93231.0
2025-04-17 13:40:00,486.1,487.1,485.01,486.5,94661.0,484.6115,485.6085,483.5249,485.0103,94661.0
2025-04-17 13:50:00,486.35,487.4,486.29,486.68,31746.0,484.8608,485.9075,484.8009,485.1897,31746.0
2025-04-17 14:00:00,486.71,487.81,486.52,487.68,39131.0,485.2197,486.3163,485.0302,486.1867,39131.0
2025-04-17 14:10:00,487.68,487.94,486.95,487.7,50059.0,486.1867,486.4459,485.4589,486.2066,50059.0
2025-04-17 14:20:00,487.65,488.16,487.07,487.12,61189.0,486.1568,486.6652,485.5785,485.6284,61189.0
2025-04-17 14:30:00,487.11,487.95,487.11,487.8,34534.0,485.6184,486.4559,485.6184,486.3063,34534.0
2025-04-17 14:40:00,487.81,487.81,486.5,486.56,83278.0,486.3163,486.3163,485.0103,485.0701,83278.0
2025-04-17 14:50:00,486.6,487.21,485.76,485.79,70593.0,485.11,485.7181,484.2726,484.3025,70593.0
2025-04-17 15:00:00,485.78,485.99,485.4,485.59,42686.0,484.2925,484.5019,483.9137,484.1031,42686.0
2025-04-17 15:10:00,485.62,485.76,484.21,484.87,64426.0,484.133,484.2726,482.7273,483.3853,64426.0
2025-04-17 15:20:00,484.85,485.41,484.07,484.6,54467.0,483.3653,483.9236,482.5877,483.1161,54467.0
2025-04-17 15:30:00,484.66,485.5,484.51,485.19,44056.0,483.1759,484.0134,483.0264,483.7043,44056.0
2025-04-17 15:40:00,485.12,485.73,483.93,484.14,53463.0,483.6345,484.2427,482.4482,482.6575,53463.0
2025-04-17 15:50:00,483.9,484.53,483.18,483.75,156566.0,482.4183,483.0463,481.7005,482.2687,156566.0
2025-04-21 09:30:00,479.02,479.49,476.98,477.92,436428.0,477.5532,478.0218,475.5194,476.4566,436428.0
2025-04-21 09:40:00,477.81,477.95,476.79,477.53,343853.0,476.3469,476.4865,475.33,476.0678,343853.0
2025-04-21 09:50:00,477.56,477.85,475.66,475.71,349083.0,476.0977,476.3868,474.2035,474.2533,349083.0
2025-04-21 10:00:00,475.63,475.63,474.5,474.59,143406.0,474.1736,474.1736,473.047,473.1368,143406.0
2025-04-21 10:10:00,474.69,475.04,473.5,473.89,133472.0,473.2365,473.5854,472.0501,472.4389,133472.0
2025-04-21 10:20:00,473.86,474.11,473.57,473.87,156509.0,472.409,472.6582,472.1199,472.419,156509.0
2025-04-21 10:30:00,473.86,474.64,473.4,474.6,117284.0,472.409,473.1866,471.9504,473.1467,117284.0
2025-04-21 10:40:00,474.63,475.01,473.15,473.24,89354.0,473.1766,473.5555,471.7012,471.7909,89354.0
2025-04-21 10:50:00,473.21,473.39,472.78,472.99,77285.0,471.761,471.9404,471.3323,471.5417,77285.0
2025-04-21 11:00:00,472.99,473.34,472.4,472.8,109322.0,471.5417,471.8906,470.9535,471.3522,109322.0
2025-04-21 11:10:00,472.73,473.15,472.07,472.64,81744.0,471.2825,471.7012,470.6245,471.1927,81744.0
2025-04-21 11:20:00,472.63,472.67,471.33,471.59,102332.0,471.1828,471.2226,469.8867,470.146,102332.0
2025-04-21 11:30:00,471.47,471.78,470.63,470.85,123620.0,470.0263,470.3354,469.1889,469.4082,123620.0
2025-04-21 11:40:00,470.88,470.99,469.64,470.04,143722.0,469.4381,469.5478,468.2019,468.6007,143722.0
2025-04-21 11:50:00,470.04,470.05,469.5,469.72,89590.0,468.6007,468.6107,468.0623,468.2817,89590.0
2025-04-21 12:00:00,469.8,470.58,469.8,470.47,76512.0,468.3614,469.139,468.3614,469.0294,76512.0
2025-04-21 12:10:00,470.44,470.79,470.1,470.25,72559.0,468.9995,469.3484,468.6605,468.8101,72559.0
2025-04-21 12:20:00,470.27,470.6,470.04,470.25,81663.0,468.83,469.159,468.6007,468.8101,81663.0
2025-04-21 12:30:00,470.24,471.39,470.18,471.36,126961.0,468.8001,469.9466,468.7403,469.9167,126961.0
2025-04-21 12:40:00,471.36,471.67,470.79,470.92,93453.0,469.9167,470.2257,469.3484,469.478,93453.0
2025-04-21 12:50:00,470.87,470.87,469.78,469.9,85265.0,469.4282,469.4282,468.3415,468.4611,85265.0
2025-04-21 13:00:00,469.97,470.3,468.58,468.7,91089.0,468.5309,468.8599,467.1452,467.2648,91089.0
2025-04-21 13:10:00,468.71,469.1,468.3,468.83,83997.0,467.2748,467.6636,466.866,467.3944,83997.0
2025-04-21 13:20:00,468.8,469.38,468.47,468.7,76629.0,467.3645,467.9427,467.0355,467.2648,76629.0
2025-04-21 13:30:00,468.63,469.18,468.58,468.62,74456.0,467.195,467.7433,467.1452,467.185,74456.0
2025-04-21 13:40:00,468.69,468.95,467.96,468.02,116755.0,467.2548,467.514,466.5271,466.5869,116755.0
2025-04-21 13:50:00,467.96,468.39,467.56,467.74,76933.0,466.5271,466.9557,466.1283,466.3077,76933.0
2025-04-21 14:00:00,467.81,468.02,467.33,467.7,71392.0,466.3775,466.5869,465.899,466.2679,71392.0
2025-04-21 14:10:00,467.7,468.52,467.33,468.25,79589.0,466.2679,467.0854,465.899,466.8162,79589.0
2025-04-21 14:20:00,468.28,468.71,468.0,468.66,67041.0,466.8461,467.2748,466.5669,467.2249,67041.0
2025-04-21 14:30:00,468.66,469.28,468.63,468.86,86269.0,467.2249,467.843,467.195,467.4243,86269.0
2025-04-21 14:40:00,468.92,468.94,467.79,468.17,97713.0,467.4841,467.5041,466.3576,466.7364,97713.0
2025-04-21 14:50:00,468.2,468.21,467.53,467.65,127830.0,466.7663,466.7763,466.0984,466.218,127830.0
2025-04-21 15:00:00,467.61,468.88,467.57,468.54,191281.0,466.1781,467.4442,466.1383,467.1053,191281.0
2025-04-21 15:10:00,468.57,469.25,468.54,469.19,113557.0,467.1352,467.8131,467.1053,467.7533,113557.0
2025-04-21 15:20:00,469.2,469.8,468.81,469.0,237114.0,467.7633,468.3614,467.3745,467.5639,237114.0
2025-04-21 15:30:00,469.16,470.93,469.08,470.34,98726.0,467.7234,469.488,467.6436,468.8998,98726.0
2025-04-21 15:40:00,470.38,471.27,470.31,471.21,126433.0,468.9397,469.8269,468.8699,469.7671,126433.0
2025-04-21 15:50:00,471.16,473.2,470.65,472.4,367625.0,469.7173,471.751,469.2088,470.9535,367625.0
2025-04-22 09:30:00,478.07,478.35,477.19,478.34,674677.0,476.6061,476.8853,475.7288,476.8753,674677.0
2025-04-22 09:40:00,478.32,480.03,478.31,479.62,245616.0,476.8553,478.5601,476.8454,478.1514,245616.0
2025-04-22 09:50:00,479.62,479.75,478.66,479.68,112222.0,478.1514,478.281,477.1943,478.2112,112222.0
2025-04-22 10:00:00,479.8,480.78,479.56,480.68,107843.0,478.3308,479.3078,478.0915,479.2081,107843.0
2025-04-22 10:10:00,480.74,481.08,479.88,480.4,121302.0,479.2679,479.6069,478.4106,478.929,121302.0
2025-04-22 10:20:00,480.42,481.07,480.29,480.77,73733.0,478.9489,479.5969,478.8193,479.2978,73733.0
2025-04-22 10:30:00,480.69,481.39,480.01,481.33,79566.0,479.2181,479.9159,478.5402,479.8561,79566.0
2025-04-22 10:40:00,481.37,481.97,481.16,481.55,98364.0,479.896,480.4942,479.6866,480.0755,98364.0
2025-04-22 10:50:00,481.49,482.42,481.0,482.21,171918.0,480.0156,480.9428,479.5271,480.7334,171918.0
2025-04-22 11:00:00,482.22,482.81,482.18,482.77,62065.0,480.7434,481.3316,480.7035,481.2917,62065.0
2025-04-22 11:10:00,482.78,483.14,482.78,482.93,76717.0,481.3017,481.6606,481.3017,481.4512,76717.0
2025-04-22 11:20:00,482.97,483.26,482.43,482.47,109426.0,481.4911,481.7802,480.9528,480.9926,109426.0
2025-04-22 11:30:00,482.48,482.77,482.09,482.17,68062.0,481.0026,481.2917,480.6138,480.6936,68062.0
2025-04-22 11:40:00,482.18,482.38,481.42,481.58,83294.0,480.7035,480.9029,479.9458,480.1054,83294.0
2025-04-22 11:50:00,481.61,483.93,481.5,483.59,113633.0,480.1353,482.4482,480.0256,482.1092,113633.0
2025-04-22 12:00:00,483.66,485.45,483.65,484.86,147713.0,482.179,483.9635,482.169,483.3753,147713.0
2025-04-22 12:10:00,485.0,485.57,484.57,485.25,87451.0,483.5149,484.0831,483.0862,483.7641,87451.0
2025-04-22 12:20:00,485.33,486.48,485.3,485.99,55017.0,483.8439,484.9904,483.814,484.5019,55017.0
2025-04-22 12:30:00,485.75,486.31,485.35,485.38,54645.0,484.2626,484.8209,483.8638,483.8937,54645.0
2025-04-22 12:40:00,485.35,485.55,484.72,485.12,61457.0,483.8638,484.0632,483.2357,483.6345,61457.0
2025-04-22 12:50:00,485.15,485.25,484.3,484.86,69663.0,483.6644,483.7641,482.817,483.3753,69663.0
2025-04-22 13:00:00,484.85,485.84,484.68,485.28,73234.0,483.3653,484.3523,483.1959,483.794,73234.0
2025-04-22 13:10:00,485.09,485.09,481.25,482.5,113929.0,483.6046,483.6046,479.7764,481.0225,113929.0
2025-04-22 13:20:00,482.57,482.9,480.1,480.3,227605.0,481.0923,481.4213,478.6299,478.8293,227605.0
2025-04-22 13:30:00,480.28,481.55,479.81,481.12,124518.0,478.8093,480.0755,478.3408,479.6468,124518.0
2025-04-22 13:40:00,481.02,481.16,479.76,479.8,62499.0,479.5471,479.6866,478.2909,478.3308,62499.0
2025-04-22 13:50:00,479.81,480.47,479.55,479.63,75455.0,478.3408,478.9988,478.0816,478.1613,75455.0
2025-04-22 14:00:00,479.63,481.9,479.6,481.54,86793.0,478.1613,480.4244,478.1314,480.0655,86793.0
2025-04-22 14:10:00,481.47,482.2,481.37,482.06,61078.0,479.9957,480.7235,479.896,480.5839,61078.0
2025-04-22 14:20:00,482.03,483.14,482.02,482.94,37057.0,480.554,481.6606,480.544,481.4612,37057.0
2025-04-22 14:30:00,482.85,483.6,482.84,483.06,43129.0,481.3715,482.1192,481.3615,481.5808,43129.0
2025-04-22 14:40:00,483.06,484.02,482.97,483.81,43111.0,481.5808,482.5379,481.4911,482.3285,43111.0
2025-04-22 14:50:00,483.86,484.59,483.86,484.19,68909.0,482.3784,483.1061,482.3784,482.7074,68909.0
2025-04-22 15:00:00,484.11,484.44,483.62,483.71,45296.0,482.6276,482.9566,482.1391,482.2288,45296.0
2025-04-22 15:10:00,483.7,483.73,482.26,482.4,87808.0,482.2189,482.2488,480.7833,480.9228,87808.0
2025-04-22 15:20:00,482.6,482.77,481.9,482.22,129826.0,481.1222,481.2917,480.4244,480.7434,129826.0
2025-04-22 15:30:00,482.22,482.64,481.87,481.91,74944.0,480.7434,481.1621,480.3945,480.4343,74944.0
2025-04-22 15:40:00,481.91,484.62,481.81,484.5,113137.0,480.4343,483.1361,480.3347,483.0164,113137.0
2025-04-22 15:50:00,484.39,484.82,483.17,484.24,247673.0,482.9068,483.3354,481.6905,482.7572,247673.0
2025-04-23 09:30:00,496.69,500.79,495.9,497.7,922578.0,495.1691,499.2565,494.3815,496.176,922578.0
2025-04-23 09:40:00,497.75,500.3,497.27,500.15,574063.0,496.2258,498.768,495.7473,498.6185,574063.0
2025-04-23 09:50:00,500.25,500.89,497.96,499.54,278812.0,498.7182,499.3562,496.4352,498.0104,278812.0
2025-04-23 10:00:00,499.74,501.18,497.77,499.71,218098.0,498.2098,499.6453,496.2458,498.1798,218098.0
2025-04-23 10:10:00,499.56,500.29,496.98,497.99,88566.0,498.0303,498.7581,495.4582,496.4651,88566.0
2025-04-23 10:20:00,497.9,500.12,497.13,499.75,127868.0,496.3754,498.5886,495.6077,498.2197,127868.0
2025-04-23 10:30:00,499.75,501.09,499.75,500.47,71714.0,498.2197,499.5556,498.2197,498.9375,71714.0
2025-04-23 10:40:00,500.48,500.76,499.5,499.68,73166.0,498.9475,499.2266,497.9705,498.1499,73166.0
2025-04-23 10:50:00,499.69,499.73,498.43,498.63,62730.0,498.1599,498.1998,496.9038,497.1032,62730.0
2025-04-23 11:00:00,498.74,499.58,497.07,498.6,163052.0,497.2128,498.0502,495.5479,497.0732,163052.0
2025-04-23 11:10:00,498.44,498.5,497.19,497.2,127067.0,496.9137,496.9735,495.6676,495.6775,127067.0
2025-04-23 11:20:00,497.0,497.54,494.2,495.0,208400.0,495.4781,496.0165,492.6867,493.4843,208400.0
2025-04-23 11:30:00,494.98,495.38,493.56,495.34,117666.0,493.4643,493.8631,492.0487,493.8232,117666.0
2025-04-23 11:40:00,495.38,495.84,492.83,492.91,95106.0,493.8631,494.3217,491.3209,491.4007,95106.0
2025-04-23 11:50:00,492.93,494.28,492.23,493.94,89646.0,491.4206,492.7665,490.7227,492.4275,89646.0
2025-04-23 12:00:00,493.94,494.0,492.48,492.63,64225.0,492.4275,492.4873,490.972,491.1215,64225.0
2025-04-23 12:10:00,492.62,493.42,491.39,491.39,84538.0,491.1116,491.9091,489.8853,489.8853,84538.0
2025-04-23 12:20:00,491.43,492.98,490.8,492.92,73351.0,489.9252,491.4705,489.2971,491.4106,73351.0
2025-04-23 12:30:00,492.93,494.19,492.75,493.96,64318.0,491.4206,492.6767,491.2412,492.4475,64318.0
2025-04-23 12:40:00,493.89,494.02,492.5,492.63,51302.0,492.3777,492.5073,490.9919,491.1215,51302.0
2025-04-23 12:50:00,492.56,495.05,492.5,494.63,184849.0,491.0517,493.5341,490.9919,493.1154,184849.0
2025-04-23 13:00:00,494.64,495.65,492.85,495.39,181478.0,493.1254,494.1323,491.3409,493.8731,181478.0
2025-04-23 13:10:00,495.41,495.7,495.03,495.5,48251.0,493.893,494.1821,493.5142,493.9827,48251.0
2025-04-23 13:20:00,495.5,495.88,494.69,494.7,35089.0,493.9827,494.3616,493.1752,493.1852,35089.0
2025-04-23 13:30:00,494.91,495.21,493.0,493.48,36863.0,493.3945,493.6936,491.4904,491.9689,36863.0
2025-04-23 13:40:00,493.47,494.06,492.99,493.62,61319.0,491.959,492.5471,491.4804,492.1085,61319.0
2025-04-23 13:50:00,493.57,495.37,493.36,494.83,62878.0,492.0586,493.8531,491.8493,493.3148,62878.0
2025-04-23 14:00:00,494.78,495.18,493.63,494.3,38209.0,493.2649,493.6637,492.1185,492.7864,38209.0
2025-04-23 14:10:00,494.26,495.26,493.99,494.55,57981.0,492.7465,493.7435,492.4774,493.0356,57981.0
2025-04-23 14:20:00,494.46,495.28,492.89,493.16,73333.0,492.9459,493.7634,491.3807,491.6499,73333.0
2025-04-23 14:30:00,493.31,494.25,493.13,493.67,54063.0,491.7994,492.7366,491.62,492.1583,54063.0
2025-04-23 14:40:00,493.62,493.62,492.52,493.29,46364.0,492.1085,492.1085,491.0119,491.7795,46364.0
2025-04-23 14:50:00,493.26,493.76,492.53,492.95,46756.0,491.7496,492.2481,491.0218,491.4405,46756.0
2025-04-23 15:00:00,492.85,493.5,491.76,492.31,74678.0,491.3409,491.9889,490.2542,490.8025,74678.0
2025-04-23 15:10:00,492.18,492.89,491.63,491.9,107875.0,490.6729,491.3807,490.1246,490.3938,107875.0
2025-04-23 15:20:00,491.9,492.01,490.9,491.45,79768.0,490.3938,490.5034,489.3968,489.9451,79768.0
2025-04-23 15:30:00,491.52,492.41,490.7,491.06,108635.0,490.0149,490.9022,489.1974,489.5563,108635.0
2025-04-23 15:40:00,491.15,492.13,490.82,492.08,103001.0,489.6461,490.6231,489.3171,490.5732,103001.0
2025-04-23 15:50:00,492.13,493.69,491.94,492.08,355215.0,490.6231,492.1783,490.4336,490.5732,355215.0
2025-04-24 09:30:00,493.28,493.47,492.22,493.31,198095.0,491.7695,491.959,490.7128,491.7994,198095.0
2025-04-24 09:40:00,493.39,495.04,493.29,494.76,134685.0,491.8792,493.5241,491.7795,493.245,134685.0
2025-04-24 09:50:00,494.72,496.02,494.53,495.85,76623.0,493.2051,494.5011,493.0157,494.3317,76623.0
2025-04-24 10:00:00,495.77,496.69,495.43,496.6,111160.0,494.2519,495.1691,493.9129,495.0794,111160.0
2025-04-24 10:10:00,496.51,496.97,495.81,496.86,99804.0,494.9896,495.4482,494.2918,495.3386,99804.0
2025-04-24 10:20:00,496.87,498.48,496.87,498.36,192146.0,495.3485,496.9536,495.3485,496.834,192146.0
2025-04-24 10:30:00,498.34,499.32,498.2,498.96,170828.0,496.814,497.791,496.6745,497.4321,170828.0
2025-04-24 10:40:00,498.95,499.14,497.35,498.1,169438.0,497.4222,497.6116,495.8271,496.5748,169438.0
2025-04-24 10:50:00,498.17,498.75,497.71,498.6,47355.0,496.6446,497.2228,496.186,497.0732,47355.0
2025-04-24 11:00:00,498.61,499.1,498.15,498.95,82148.0,497.0832,497.5717,496.6246,497.4222,82148.0
2025-04-24 11:10:00,498.93,499.88,498.93,499.15,84437.0,497.4022,498.3493,497.4022,497.6216,84437.0
2025-04-24 11:20:00,499.22,499.5,498.32,498.46,57475.0,497.6913,497.9705,496.7941,496.9337,57475.0
2025-04-24 11:30:00,498.48,499.11,498.08,498.89,44353.0,496.9536,497.5817,496.5548,497.3624,44353.0
2025-04-24 11:40:00,498.79,499.21,498.43,498.96,50496.0,497.2627,497.6814,496.9038,497.4321,50496.0
2025-04-24 11:50:00,498.89,499.89,498.64,498.85,86814.0,497.3624,498.3593,497.1131,497.3225,86814.0
2025-04-24 12:00:00,498.98,499.21,498.46,498.53,69902.0,497.4521,497.6814,496.9337,497.0035,69902.0
2025-04-24 12:10:00,498.52,500.26,498.52,500.07,117005.0,496.9935,498.7282,496.9935,498.5387,117005.0
2025-04-24 12:20:00,500.16,500.8,499.69,500.43,129649.0,498.6285,499.2665,498.1599,498.8976,129649.0
2025-04-24 12:30:00,500.4,501.22,500.24,500.98,93424.0,498.8677,499.6852,498.7082,499.446,93424.0
2025-04-24 12:40:00,500.97,501.12,500.33,500.74,38692.0,499.436,499.5855,498.7979,499.2067,38692.0
2025-04-24 12:50:00,500.77,501.7,500.57,501.32,60594.0,499.2366,500.1638,499.0372,499.7849,60594.0
2025-04-24 13:00:00,501.34,501.37,500.65,500.7,33554.0,499.8049,499.8348,499.117,499.1668,33554.0
2025-04-24 13:10:00,500.8,501.11,500.02,500.16,60147.0,499.2665,499.5756,498.4889,498.6285,60147.0
2025-04-24 13:20:00,500.23,501.18,500.1,500.92,29713.0,498.6983,499.6453,498.5687,499.3861,29713.0
2025-04-24 13:30:00,501.04,501.45,500.54,500.92,41142.0,499.5058,499.9145,499.0073,499.3861,41142.0
2025-04-24 13:40:00,500.9,501.05,500.4,500.93,58977.0,499.3662,499.5157,498.8677,499.3961,58977.0
2025-04-24 13:50:00,500.95,501.46,500.77,501.18,63704.0,499.416,499.9245,499.2366,499.6453,63704.0
2025-04-24 14:00:00,501.2,502.1,501.12,501.54,109789.0,499.6653,500.5625,499.5855,500.0042,109789.0
2025-04-24 14:10:00,501.55,501.7,500.97,501.33,50742.0,500.0142,500.1638,499.436,499.7949,50742.0
2025-04-24 14:20:00,501.28,501.5,501.0,501.39,69058.0,499.745,499.9644,499.4659,499.8547,69058.0
2025-04-24 14:30:00,501.37,502.26,501.32,502.23,114137.0,499.8348,500.722,499.7849,500.6921,114137.0
2025-04-24 14:40:00,502.23,502.35,501.95,502.3,63459.0,500.6921,500.8118,500.413,500.7619,63459.0
2025-04-24 14:50:00,502.28,502.63,501.96,501.97,57303.0,500.742,501.0909,500.423,500.4329,57303.0
2025-04-24 15:00:00,501.92,501.92,500.94,501.06,166954.0,500.3831,500.3831,499.4061,499.5257,166954.0
2025-04-24 15:10:00,501.09,501.57,500.28,501.4,836276.0,499.5556,500.0341,498.7481,499.8647,836276.0
2025-04-24 15:20:00,501.33,501.81,500.76,500.81,84097.0,499.7949,500.2734,499.2266,499.2765,84097.0
2025-04-24 15:30:00,500.83,502.02,500.7,501.83,113314.0,499.2964,500.4828,499.1668,500.2934,113314.0
2025-04-24 15:40:00,501.85,502.84,501.82,502.77,106278.0,500.3133,501.3003,500.2834,501.2305,106278.0
2025-04-24 15:50:00,502.83,503.0,501.95,502.31,377522.0,501.2903,501.4598,500.413,500.7719,377522.0
2025-04-25 09:30:00,502.44,503.64,501.57,503.32,307280.0,500.9015,502.0978,500.0341,501.7788,307280.0
2025-04-25 09:40:00,503.47,503.8,501.37,501.49,150649.0,501.9283,502.2573,499.8348,499.9544,150649.0
2025-04-25 09:50:00,501.46,501.91,500.7,500.81,126652.0,499.9245,500.3731,499.1668,499.2765,126652.0
2025-04-25 10:00:00,500.9,503.34,500.74,503.18,165409.0,499.3662,501.7987,499.2067,501.6392,165409.0
2025-04-25 10:10:00,503.18,503.62,502.5,502.5,63984.0,501.6392,502.0779,500.9613,500.9613,63984.0
2025-04-25 10:20:00,502.56,502.67,499.97,500.58,145629.0,501.0211,501.1308,498.439,499.0472,145629.0
2025-04-25 10:30:00,500.6,501.76,499.75,501.64,67811.0,499.0671,500.2236,498.2197,500.1039,67811.0
2025-04-25 10:40:00,501.62,502.6,501.51,502.56,53186.0,500.084,501.061,499.9743,501.0211,53186.0
2025-04-25 10:50:00,502.56,502.72,501.42,502.25,47738.0,501.0211,501.1806,499.8846,500.7121,47738.0
2025-04-25 11:00:00,502.33,502.76,501.83,502.55,42425.0,500.7918,501.2205,500.2934,501.0111,42425.0
2025-04-25 11:10:00,502.55,503.12,502.06,502.71,41602.0,501.0111,501.5794,500.5226,501.1707,41602.0
2025-04-25 11:20:00,502.71,503.2,502.23,502.26,38610.0,501.1707,501.6592,500.6921,500.722,38610.0
2025-04-25 11:30:00,502.19,502.62,501.6,502.08,45315.0,500.6523,501.0809,500.0641,500.5426,45315.0
2025-04-25 11:40:00,502.06,502.61,501.61,502.09,30771.0,500.5226,501.071,500.074,500.5526,30771.0
2025-04-25 11:50:00,502.4,503.07,502.33,502.85,46506.0,500.8616,501.5296,500.7918,501.3102,46506.0
2025-04-25 12:00:00,502.82,503.31,502.75,503.1,31245.0,501.2803,501.7688,501.2105,501.5595,31245.0
2025-04-25 12:10:00,503.1,503.48,503.01,503.48,44432.0,501.5595,501.9383,501.4697,501.9383,44432.0
2025-04-25 12:20:00,503.5,504.19,503.33,503.98,103862.0,501.9582,502.6461,501.7888,502.4368,103862.0
2025-04-25 12:30:00,504.04,504.5,503.86,504.28,49156.0,502.4966,502.9552,502.3171,502.7359,49156.0
2025-04-25 12:40:00,504.39,504.73,503.7,504.16,58124.0,502.8455,503.1845,502.1576,502.6162,58124.0
2025-04-25 12:50:00,504.13,504.79,503.91,504.72,55043.0,502.5863,503.2443,502.367,503.1745,55043.0
2025-04-25 13:00:00,504.7,505.27,504.47,505.18,56158.0,503.1546,503.7228,502.9253,503.6331,56158.0
2025-04-25 13:10:00,505.2,505.83,505.19,505.8,70994.0,503.653,504.2811,503.6431,504.2512,70994.0
2025-04-25 13:20:00,505.84,506.52,505.75,506.47,115228.0,504.2911,504.969,504.2013,504.9191,115228.0
2025-04-25 13:30:00,506.38,506.39,504.43,504.58,100551.0,504.8294,504.8394,502.8854,503.0349,100551.0
2025-04-25 13:40:00,504.62,505.47,503.54,504.2,70588.0,503.0748,503.9222,501.9981,502.6561,70588.0
2025-04-25 13:50:00,504.22,504.22,502.56,503.55,68558.0,502.676,502.676,501.0211,502.0081,68558.0
2025-04-25 14:00:00,503.56,504.83,503.29,504.78,41100.0,502.0181,503.2842,501.7489,503.2343,41100.0
2025-04-25 14:10:00,504.77,505.0,504.37,504.86,45722.0,503.2244,503.4536,502.8256,503.3141,45722.0
2025-04-25 14:20:00,504.86,505.65,504.73,505.28,58068.0,503.3141,504.1017,503.1845,503.7328,58068.0
2025-04-25 14:30:00,505.31,506.02,505.18,505.85,66357.0,503.7627,504.4705,503.6331,504.301,66357.0
2025-04-25 14:40:00,505.97,506.25,505.88,506.04,59189.0,504.4207,504.6998,504.331,504.4905,59189.0
2025-04-25 14:50:00,505.97,505.99,504.95,505.42,72628.0,504.4207,504.4406,503.4038,503.8724,72628.0
2025-04-25 15:00:00,505.36,506.11,505.28,505.85,83732.0,503.8125,504.5602,503.7328,504.301,83732.0
2025-04-25 15:10:00,505.88,505.95,505.15,505.45,76602.0,504.331,504.4007,503.6032,503.9023,76602.0
2025-04-25 15:20:00,505.4,506.05,505.14,505.24,204155.0,503.8524,504.5004,503.5932,503.6929,204155.0
2025-04-25 15:30:00,505.14,505.38,504.67,504.82,64921.0,503.5932,503.8325,503.1247,503.2742,64921.0
2025-04-25 15:40:00,504.85,505.23,504.41,505.05,53134.0,503.3041,503.6829,502.8655,503.5035,53134.0
2025-04-25 15:50:00,505.09,506.4,504.97,505.99,214160.0,503.5434,504.8494,503.4237,504.4406,214160.0
2025-04-28 09:30:00,506.81,507.89,506.52,506.88,315070.0,505.2581,506.3348,504.969,505.3279,315070.0
2025-04-28 09:40:00,506.77,508.74,506.77,507.91,177566.0,505.2182,507.1822,505.2182,506.3547,177566.0
2025-04-28 09:50:00,507.99,508.04,505.75,505.78,265823.0,506.4345,506.4843,504.2013,504.2313,265823.0
2025-04-28 10:00:00,505.75,506.72,505.22,506.54,104467.0,504.2013,505.1684,503.673,504.9889,104467.0
2025-04-28 10:10:00,506.48,506.92,506.02,506.63,67722.0,504.9291,505.3678,504.4705,505.0787,67722.0
2025-04-28 10:20:00,506.71,507.44,506.3,506.4,91229.0,505.1584,505.8862,504.7497,504.8494,91229.0
2025-04-28 10:30:00,506.45,506.99,505.3,506.76,73450.0,504.8992,505.4376,503.7527,505.2083,73450.0
2025-04-28 10:40:00,506.72,507.23,505.82,507.09,61485.0,505.1684,505.6768,504.2711,505.5372,61485.0
2025-04-28 10:50:00,507.12,507.12,505.95,506.02,68447.0,505.5672,505.5672,504.4007,504.4705,68447.0
2025-04-28 11:00:00,506.06,506.54,504.98,505.04,385500.0,504.5104,504.9889,503.4337,503.4935,385500.0
2025-04-28 11:10:00,505.19,505.81,504.68,504.73,43792.0,503.6431,504.2612,503.1346,503.1845,43792.0
2025-04-28 11:20:00,504.72,504.83,502.87,502.97,74862.0,503.1745,503.2842,501.3302,501.4299,74862.0
2025-04-28 11:30:00,502.94,503.83,502.85,503.81,64196.0,501.4,502.2872,501.3102,502.2673,64196.0
2025-04-28 11:40:00,504.02,504.2,503.16,503.25,48892.0,502.4766,502.6561,501.6193,501.709,48892.0
2025-04-28 11:50:00,503.21,503.97,502.93,503.22,44677.0,501.6691,502.4268,501.39,501.6791,44677.0
2025-04-28 12:00:00,503.19,503.35,501.96,502.1,41877.0,501.6492,501.8087,500.423,500.5625,41877.0
2025-04-28 12:10:00,502.09,502.72,501.79,502.55,41668.0,500.5526,501.1806,500.2535,501.0111,41668.0
2025-04-28 12:20:00,502.54,502.6,501.6,501.87,42552.0,501.0012,501.061,500.0641,500.3332,42552.0
2025-04-28 12:30:00,501.96,502.74,501.89,502.54,38958.0,500.423,501.2006,500.3532,501.0012,38958.0
2025-04-28 12:40:00,502.46,503.19,502.31,503.19,29258.0,500.9214,501.6492,500.7719,501.6492,29258.0
2025-04-28 12:50:00,503.14,503.18,501.82,502.24,35849.0,501.5993,501.6392,500.2834,500.7021,35849.0
2025-04-28 13:00:00,502.33,502.63,501.77,501.77,26656.0,500.7918,501.0909,500.2335,500.2335,26656.0
2025-04-28 13:10:00,501.81,502.0,501.09,501.93,52685.0,500.2734,500.4628,499.5556,500.393,52685.0
2025-04-28 13:20:00,501.9,502.11,501.18,501.26,22307.0,500.3631,500.5725,499.6453,499.7251,22307.0
2025-04-28 13:30:00,501.18,501.96,500.96,501.96,43874.0,499.6453,500.423,499.426,500.423,43874.0
2025-04-28 13:40:00,501.98,502.75,501.75,502.55,57385.0,500.4429,501.2105,500.2136,501.0111,57385.0
2025-04-28 13:50:00,502.65,503.56,502.54,503.46,41038.0,501.1108,502.0181,501.0012,501.9184,41038.0
2025-04-28 14:00:00,503.43,503.72,503.25,503.48,37601.0,501.8885,502.1776,501.709,501.9383,37601.0
2025-04-28 14:10:00,503.53,503.6,503.13,503.31,24471.0,501.9881,502.0579,501.5894,501.7688,24471.0
2025-04-28 14:20:00,503.34,504.36,503.18,504.04,36329.0,501.7987,502.8156,501.6392,502.4966,36329.0
2025-04-28 14:30:00,504.19,504.33,503.7,504.23,34631.0,502.6461,502.7857,502.1576,502.686,34631.0
2025-04-28 14:40:00,504.26,504.56,504.0,504.23,41393.0,502.7159,503.015,502.4567,502.686,41393.0
2025-04-28 14:50:00,504.31,504.62,504.26,504.37,40262.0,502.7658,503.0748,502.7159,502.8256,40262.0
2025-04-28 15:00:00,504.39,505.43,504.28,505.38,54619.0,502.8455,503.8823,502.7359,503.8325,54619.0
2025-04-28 15:10:00,505.34,505.64,504.97,505.64,44960.0,503.7926,504.0917,503.4237,504.0917,44960.0
2025-04-28 15:20:00,505.66,506.3,505.55,506.06,64293.0,504.1116,504.7497,504.002,504.5104,64293.0
2025-04-28 15:30:00,505.9,506.33,505.57,506.0,49037.0,504.3509,504.7796,504.0219,504.4506,49037.0
2025-04-28 15:40:00,505.99,506.61,505.85,506.61,52492.0,504.4406,505.0587,504.301,505.0587,52492.0
2025-04-28 15:50:00,506.63,507.56,506.33,506.39,143051.0,505.0787,506.0058,504.7796,504.8394,143051.0
2025-04-29 09:30:00,504.54,505.3,504.26,505.0,489477.0,502.9951,503.7527,502.7159,503.4536,489477.0
2025-04-29 09:40:00,504.97,506.55,504.86,506.4,285618.0,503.4237,504.9989,503.3141,504.8494,285618.0
2025-04-29 09:50:00,506.4,507.04,505.92,506.03,72697.0,504.8494,505.4874,504.3708,504.4805,72697.0
2025-04-29 10:00:00,505.96,508.04,505.2,507.51,102429.0,504.4107,506.4843,503.653,505.956,102429.0
2025-04-29 10:10:00,507.53,507.58,506.43,506.66,126842.0,505.9759,506.0257,504.8793,505.1086,126842.0
2025-04-29 10:20:00,506.65,506.7,504.97,505.3,63587.0,505.0986,505.1484,503.4237,503.7527,63587.0
2025-04-29 10:30:00,505.5,507.36,505.43,507.22,47009.0,503.9521,505.8064,503.8823,505.6668,47009.0
2025-04-29 10:40:00,507.22,507.54,506.7,507.29,60157.0,505.6668,505.9859,505.1484,505.7366,60157.0
2025-04-29 10:50:00,507.19,508.34,506.92,508.24,80246.0,505.6369,506.7834,505.3678,506.6837,80246.0
2025-04-29 11:00:00,508.28,508.51,507.52,508.0,84116.0,506.7236,506.9529,505.9659,506.4445,84116.0
2025-04-29 11:10:00,507.97,508.04,506.84,506.93,26939.0,506.4146,506.4843,505.288,505.3777,26939.0
2025-04-29 11:20:00,506.91,507.79,506.53,507.58,45451.0,505.3578,506.2351,504.979,506.0257,45451.0
2025-04-29 11:30:00,507.58,507.72,506.33,507.29,65099.0,506.0257,506.1653,504.7796,505.7366,65099.0
2025-04-29 11:40:00,507.2,508.05,507.2,507.71,28571.0,505.6469,506.4943,505.6469,506.1553,28571.0
2025-04-29 11:50:00,507.73,508.02,507.0,507.09,34696.0,506.1753,506.4644,505.4475,505.5372,34696.0
2025-04-29 12:00:00,507.28,508.64,507.08,508.59,60203.0,505.7267,507.0825,505.5273,507.0327,60203.0
2025-04-29 12:10:00,508.55,508.61,507.9,507.94,34712.0,506.9928,507.0526,506.3448,506.3846,34712.0
2025-04-29 12:20:00,507.9,508.25,507.79,508.22,38192.0,506.3448,506.6937,506.2351,506.6638,38192.0
2025-04-29 12:30:00,508.15,508.43,507.6,507.75,31852.0,506.594,506.8731,506.0457,506.1952,31852.0
2025-04-29 12:40:00,507.75,508.32,506.42,506.69,37728.0,506.1952,506.7635,504.8693,505.1385,37728.0
2025-04-29 12:50:00,506.84,507.11,506.03,506.52,49384.0,505.288,505.5572,504.4805,504.969,49384.0
2025-04-29 13:00:00,506.57,506.99,506.23,506.8,31965.0,505.0188,505.4376,504.6799,505.2481,31965.0
2025-04-29 13:10:00,506.65,508.0,506.31,507.95,37404.0,505.0986,506.4445,504.7596,506.3946,37404.0
2025-04-29 13:20:00,507.9,508.25,507.65,507.98,23926.0,506.3448,506.6937,506.0955,506.4245,23926.0
2025-04-29 13:30:00,507.98,508.6,507.87,508.6,27523.0,506.4245,507.0426,506.3149,507.0426,27523.0
2025-04-29 13:40:00,508.62,510.16,508.62,510.03,221330.0,507.0626,508.5978,507.0626,508.4682,221330.0
2025-04-29 13:50:00,509.99,510.24,509.57,509.85,81686.0,508.4284,508.6776,508.0097,508.2888,81686.0
2025-04-29 14:00:00,509.93,510.55,509.68,509.93,69645.0,508.3685,508.9867,508.1193,508.3685,69645.0
2025-04-29 14:10:00,509.96,510.29,509.68,509.81,67695.0,508.3985,508.7274,508.1193,508.2489,67695.0
2025-04-29 14:20:00,509.78,510.2,509.31,510.02,72304.0,508.219,508.6377,507.7504,508.4583,72304.0
2025-04-29 14:30:00,510.04,510.33,509.59,510.24,56555.0,508.4782,508.7673,508.0296,508.6776,56555.0
2025-04-29 14:40:00,510.26,510.33,509.65,509.75,69999.0,508.6975,508.7673,508.0894,508.1891,69999.0
2025-04-29 14:50:00,509.81,509.95,509.33,509.48,56617.0,508.2489,508.3885,507.7704,507.9199,56617.0
2025-04-29 15:00:00,509.55,510.4,509.41,509.85,205522.0,507.9897,508.8371,507.8501,508.2888,205522.0
2025-04-29 15:10:00,509.95,510.18,509.55,509.7,445458.0,508.3885,508.6178,507.9897,508.1393,445458.0
2025-04-29 15:20:00,509.72,510.17,509.5,509.71,40899.0,508.1592,508.6078,507.9399,508.1492,40899.0
2025-04-29 15:30:00,509.83,509.96,509.35,509.54,69299.0,508.2689,508.3985,507.7903,507.9797,69299.0
2025-04-29 15:40:00,509.53,510.1,509.04,510.0,47129.0,507.9698,508.538,507.4813,508.4383,47129.0
2025-04-29 15:50:00,510.06,510.44,509.1,509.36,126330.0,508.4982,508.877,507.5411,507.8003,126330.0
2025-04-30 09:30:00,503.26,503.27,500.23,500.31,677820.0,501.719,501.7289,498.6983,498.778,677820.0
2025-04-30 09:40:00,500.24,500.45,498.74,500.21,250197.0,498.7082,498.9176,497.2128,498.6783,250197.0
2025-04-30 09:50:00,500.14,500.19,497.76,498.08,156622.0,498.6085,498.6584,496.2358,496.5548,156622.0
2025-04-30 10:00:00,498.08,500.12,497.85,499.97,113584.0,496.5548,498.5886,496.3255,498.439,113584.0
2025-04-30 10:10:00,499.92,501.23,499.66,501.18,98185.0,498.3892,499.6952,498.13,499.6453,98185.0
2025-04-30 10:20:00,501.24,502.32,500.83,502.17,77902.0,499.7052,500.7819,499.2964,500.6323,77902.0
2025-04-30 10:30:00,502.12,502.85,501.5,502.01,84116.0,500.5825,501.3102,499.9644,500.4728,84116.0
2025-04-30 10:40:00,502.03,502.81,501.25,502.39,164903.0,500.4927,501.2704,499.7151,500.8516,164903.0
2025-04-30 10:50:00,502.35,503.2,501.6,502.72,79646.0,500.8118,501.6592,500.0641,501.1806,79646.0
2025-04-30 11:00:00,502.66,504.4,502.65,504.15,98017.0,501.1208,502.8555,501.1108,502.6062,98017.0
2025-04-30 11:10:00,504.16,504.64,503.98,504.42,65497.0,502.6162,503.0947,502.4368,502.8754,65497.0
2025-04-30 11:20:00,504.41,505.23,503.92,504.6,99357.0,502.8655,503.6829,502.377,503.0549,99357.0
2025-04-30 11:30:00,504.64,505.07,504.33,504.74,64830.0,503.0947,503.5234,502.7857,503.1944,64830.0
2025-04-30 11:40:00,504.66,505.35,504.42,505.05,103405.0,503.1147,503.8026,502.8754,503.5035,103405.0
2025-04-30 11:50:00,505.05,505.28,504.26,504.99,46989.0,503.5035,503.7328,502.7159,503.4437,46989.0
2025-04-30 12:00:00,505.06,505.77,504.79,505.23,78931.0,503.5135,504.2213,503.2443,503.6829,78931.0
2025-04-30 12:10:00,505.1,505.28,504.38,504.51,32786.0,503.5533,503.7328,502.8355,502.9651,32786.0
2025-04-30 12:20:00,504.56,504.69,503.51,503.79,127065.0,503.015,503.1446,501.9682,502.2474,127065.0
2025-04-30 12:30:00,503.75,504.73,503.24,504.72,85356.0,502.2075,503.1845,501.699,503.1745,85356.0
2025-04-30 12:40:00,504.7,505.03,504.35,504.7,30009.0,503.1546,503.4836,502.8056,503.1546,30009.0
2025-04-30 12:50:00,504.57,505.31,504.56,505.12,41436.0,503.025,503.7627,503.015,503.5733,41436.0
2025-04-30 13:00:00,505.08,505.4,504.05,504.1,43032.0,503.5334,503.8524,502.5066,502.5564,43032.0
2025-04-30 13:10:00,504.02,504.48,502.92,504.3,82133.0,502.4766,502.9352,501.38,502.7558,82133.0
2025-04-30 13:20:00,504.34,505.64,504.28,505.56,40730.0,502.7957,504.0917,502.7359,504.0119,40730.0
2025-04-30 13:30:00,505.53,506.53,505.33,506.04,89380.0,503.982,504.979,503.7826,504.4905,89380.0
2025-04-30 13:40:00,506.01,506.43,505.8,506.05,33191.0,504.4606,504.8793,504.2512,504.5004,33191.0
2025-04-30 13:50:00,506.08,506.5,505.87,505.97,26157.0,504.5303,504.9491,504.321,504.4207,26157.0
2025-04-30 14:00:00,506.03,508.31,505.48,506.51,126904.0,504.4805,506.7535,503.9322,504.959,126904.0
2025-04-30 14:10:00,506.41,507.69,506.41,507.14,55102.0,504.8593,506.1354,504.8593,505.5871,55102.0
2025-04-30 14:20:00,507.17,507.18,505.35,505.94,82546.0,505.617,505.627,503.8026,504.3908,82546.0
2025-04-30 14:30:00,505.92,506.53,504.96,505.0,106755.0,504.3708,504.979,503.4138,503.4536,106755.0
2025-04-30 14:40:00,504.94,506.26,504.75,506.26,37879.0,503.3938,504.7098,503.2044,504.7098,37879.0
2025-04-30 14:50:00,506.06,506.36,505.09,505.19,47353.0,504.5104,504.8095,503.5434,503.6431,47353.0
2025-04-30 15:00:00,505.49,506.01,505.36,505.7,30615.0,503.9421,504.4606,503.8125,504.1515,30615.0
2025-04-30 15:10:00,505.68,506.4,505.55,505.9,44736.0,504.1316,504.8494,504.002,504.3509,44736.0
2025-04-30 15:20:00,505.87,506.49,505.23,505.38,50728.0,504.321,504.9391,503.6829,503.8325,50728.0
2025-04-30 15:30:00,505.46,505.89,504.98,505.4,292334.0,503.9122,504.3409,503.4337,503.8524,292334.0
2025-04-30 15:40:00,505.46,508.29,505.39,508.14,98300.0,503.9122,506.7336,503.8425,506.584,98300.0
2025-04-30 15:50:00,508.06,511.5,507.96,509.5,600577.0,506.5043,509.9337,506.4046,507.9399,600577.0
2025-05-01 09:30:00,515.13,515.62,513.91,514.36,776547.0,513.5526,514.0411,512.3364,512.785,776547.0
2025-05-01 09:40:00,514.39,515.56,514.02,515.38,123768.0,512.8149,513.9813,512.446,513.8019,123768.0
2025-05-01 09:50:00,515.39,515.98,513.56,513.76,233389.0,513.8118,514.4,511.9874,512.1868,233389.0
2025-05-01 10:00:00,514.32,515.7,513.66,514.71,165280.0,512.7451,514.1209,512.0871,513.1339,165280.0
2025-05-01 10:10:00,514.62,515.76,514.17,515.35,73175.0,513.0442,514.1807,512.5956,513.772,73175.0
2025-05-01 10:20:00,515.35,516.72,515.34,516.61,111115.0,513.772,515.1378,513.762,515.0281,111115.0
2025-05-01 10:30:00,516.6,517.13,515.8,517.05,107787.0,515.0181,515.5465,514.2206,515.4667,107787.0
2025-05-01 10:40:00,517.15,517.36,516.7,517.23,220434.0,515.5664,515.7758,515.1178,515.6462,220434.0
2025-05-01 10:50:00,517.26,517.84,516.99,517.82,139121.0,515.6761,516.2543,515.4069,516.2344,139121.0
2025-05-01 11:00:00,517.86,517.86,517.2,517.71,75215.0,516.2743,516.2743,515.6163,516.1247,75215.0
2025-05-01 11:10:00,517.72,518.44,517.68,518.25,185922.0,516.1347,516.8525,516.0948,516.6631,185922.0
2025-05-01 11:20:00,518.27,518.3,517.64,517.64,104205.0,516.683,516.7129,516.0549,516.0549,104205.0
2025-05-01 11:30:00,517.73,517.87,516.95,517.25,46599.0,516.1447,516.2842,515.3671,515.6661,46599.0
2025-05-01 11:40:00,517.19,517.27,516.33,516.4,66713.0,515.6063,515.6861,514.749,514.8187,66713.0
2025-05-01 11:50:00,516.38,516.44,514.47,515.07,93652.0,514.7988,514.8586,512.8946,513.4928,93652.0
2025-05-01 12:00:00,515.11,515.88,514.68,515.83,50842.0,513.5327,514.3003,513.104,514.2505,50842.0
2025-05-01 12:10:00,515.85,515.85,513.9,514.53,60740.0,514.2704,514.2704,512.3264,512.9545,60740.0
2025-05-01 12:20:00,514.58,515.3,514.18,515.02,40653.0,513.0043,513.7221,512.6055,513.443,40653.0
2025-05-01 12:30:00,514.94,515.58,514.91,515.4,37891.0,513.3632,514.0012,513.3333,513.8218,37891.0
2025-05-01 12:40:00,515.28,515.34,514.18,514.28,42271.0,513.7022,513.762,512.6055,512.7052,42271.0
2025-05-01 12:50:00,514.25,514.87,514.0,514.4,55211.0,512.6753,513.2934,512.4261,512.8249,55211.0
2025-05-01 13:00:00,514.47,516.07,514.4,516.03,31899.0,512.8946,514.4897,512.8249,514.4499,31899.0
2025-05-01 13:10:00,516.03,516.51,515.83,516.31,33887.0,514.4499,514.9284,514.2505,514.729,33887.0
2025-05-01 13:20:00,516.34,516.52,515.62,515.85,72267.0,514.7589,514.9384,514.0411,514.2704,72267.0
2025-05-01 13:30:00,515.98,516.3,515.75,515.85,27304.0,514.4,514.719,514.1707,514.2704,27304.0
2025-05-01 13:40:00,515.82,515.83,514.64,515.32,45821.0,514.2405,514.2505,513.0641,513.742,45821.0
2025-05-01 13:50:00,515.32,515.6,514.89,515.34,27602.0,513.742,514.0212,513.3134,513.762,27602.0
2025-05-01 14:00:00,515.29,516.5,515.18,516.36,28341.0,513.7121,514.9184,513.6025,514.7789,28341.0
2025-05-01 14:10:00,516.28,516.88,516.28,516.7,40695.0,514.6991,515.2973,514.6991,515.1178,40695.0
2025-05-01 14:20:00,516.65,516.67,515.74,516.47,75822.0,515.068,515.0879,514.1608,514.8885,75822.0
2025-05-01 14:30:00,516.46,516.75,516.34,516.6,46582.0,514.8786,515.1677,514.7589,515.0181,46582.0
2025-05-01 14:40:00,516.63,517.16,516.45,516.85,86505.0,515.048,515.5764,514.8686,515.2674,86505.0
2025-05-01 14:50:00,516.85,516.89,516.23,516.23,37332.0,515.2674,515.3072,514.6493,514.6493,37332.0
2025-05-01 15:00:00,516.34,516.57,515.93,515.96,71876.0,514.7589,514.9882,514.3502,514.3801,71876.0
2025-05-01 15:10:00,515.91,516.38,515.55,516.26,51289.0,514.3302,514.7988,513.9713,514.6792,51289.0
2025-05-01 15:20:00,516.28,516.62,516.16,516.6,65007.0,514.6991,515.0381,514.5795,515.0181,65007.0
2025-05-01 15:30:00,516.61,516.7,516.0,516.02,55726.0,515.0281,515.1178,514.42,514.4399,55726.0
2025-05-01 15:40:00,515.98,516.79,515.76,516.75,67681.0,514.4,515.2075,514.1807,515.1677,67681.0
2025-05-01 15:50:00,516.83,516.84,512.77,513.33,236656.0,515.2474,515.2574,511.1999,511.7581,236656.0
2025-05-02 09:30:00,519.12,519.77,518.25,519.28,325740.0,517.5304,518.1784,516.6631,517.6899,325740.0
2025-05-02 09:40:00,519.31,519.5,517.88,518.0,198802.0,517.7198,517.9092,516.2942,516.4138,198802.0
2025-05-02 09:50:00,518.1,518.37,516.89,518.04,173302.0,516.5135,516.7827,515.3072,516.4537,173302.0
2025-05-02 10:00:00,518.15,519.27,517.75,519.16,106328.0,516.5634,517.6799,516.1646,517.5703,106328.0
2025-05-02 10:10:00,519.05,520.09,518.86,519.57,148568.0,517.4606,518.4974,517.2712,517.979,148568.0
2025-05-02 10:20:00,519.45,520.57,519.0,520.53,141958.0,517.8594,518.976,517.4108,518.9361,141958.0
2025-05-02 10:30:00,520.54,520.54,519.45,520.1,70122.0,518.9461,518.9461,517.8594,518.5074,70122.0
2025-05-02 10:40:00,520.09,520.23,519.25,519.62,62032.0,518.4974,518.637,517.66,518.0289,62032.0
2025-05-02 10:50:00,519.58,520.1,519.1,520.09,56968.0,517.989,518.5074,517.5105,518.4974,56968.0
2025-05-02 11:00:00,520.09,520.33,519.64,519.75,71832.0,518.4974,518.7367,518.0488,518.1585,71832.0
2025-05-02 11:10:00,519.71,520.35,519.59,519.9,73018.0,518.1186,518.7566,517.999,518.308,73018.0
2025-05-02 11:20:00,519.88,519.99,518.89,519.04,289598.0,518.2881,518.3977,517.3011,517.4507,289598.0
2025-05-02 11:30:00,519.06,520.1,518.84,520.1,155280.0,517.4706,518.5074,517.2513,518.5074,155280.0
2025-05-02 11:40:00,520.1,520.39,519.94,520.33,60549.0,518.5074,518.7965,518.3479,518.7367,60549.0
2025-05-02 11:50:00,520.34,520.61,519.86,520.47,59887.0,518.7467,519.0158,518.2681,518.8763,59887.0
2025-05-02 12:00:00,520.47,522.0,520.4,521.34,164881.0,518.8763,520.4016,518.8065,519.7436,164881.0
2025-05-02 12:10:00,521.33,522.02,521.12,521.92,70064.0,519.7336,520.4215,519.5243,520.3218,70064.0
2025-05-02 12:20:00,521.93,521.97,521.28,521.3,64035.0,520.3318,520.3717,519.6838,519.7037,64035.0
2025-05-02 12:30:00,521.37,522.13,521.32,522.1,60084.0,519.7735,520.5312,519.7237,520.5013,60084.0
2025-05-02 12:40:00,522.01,522.09,521.67,521.79,39225.0,520.4116,520.4913,520.0726,520.1922,39225.0
2025-05-02 12:50:00,521.81,521.88,521.43,521.62,43113.0,520.2122,520.282,519.8333,520.0228,43113.0
2025-05-02 13:00:00,521.64,521.85,521.08,521.08,74486.0,520.0427,520.252,519.4844,519.4844,74486.0
2025-05-02 13:10:00,521.05,521.2,520.64,520.93,107098.0,519.4545,519.604,519.0458,519.3349,107098.0
2025-05-02 13:20:00,520.89,521.42,520.57,520.97,44672.0,519.295,519.8234,518.976,519.3747,44672.0
2025-05-02 13:30:00,520.97,521.22,520.65,521.17,57864.0,519.3747,519.624,519.0557,519.5741,57864.0
2025-05-02 13:40:00,521.19,521.7,520.89,521.29,51445.0,519.5941,520.1025,519.295,519.6938,51445.0
2025-05-02 13:50:00,521.25,521.55,520.98,521.38,40491.0,519.6539,519.953,519.3847,519.7835,40491.0
2025-05-02 14:00:00,521.36,521.92,521.33,521.83,93926.0,519.7636,520.3218,519.7336,520.2321,93926.0
2025-05-02 14:10:00,521.78,522.04,521.73,521.82,53428.0,520.1823,520.4415,520.1324,520.2221,53428.0
2025-05-02 14:20:00,521.87,521.93,521.6,521.76,40415.0,520.272,520.3318,520.0028,520.1623,40415.0
2025-05-02 14:30:00,521.76,522.41,521.76,522.17,63432.0,520.1623,520.8103,520.1623,520.5711,63432.0
2025-05-02 14:40:00,522.15,522.26,520.9,520.97,45554.0,520.5511,520.6608,519.305,519.3747,45554.0
2025-05-02 14:50:00,520.9,521.61,520.7,521.25,113801.0,519.305,520.0128,519.1056,519.6539,113801.0
2025-05-02 15:00:00,521.23,521.26,520.41,521.13,82288.0,519.6339,519.6639,518.8165,519.5343,82288.0
2025-05-02 15:10:00,521.1,521.62,520.59,521.58,235228.0,519.5043,520.0228,518.9959,519.9829,235228.0
2025-05-02 15:20:00,521.52,522.0,521.47,521.74,140598.0,519.9231,520.4016,519.8732,520.1424,140598.0
2025-05-02 15:30:00,521.74,521.87,521.26,521.71,145740.0,520.1424,520.272,519.6639,520.1125,145740.0
2025-05-02 15:40:00,521.77,521.9,520.31,520.44,134984.0,520.1723,520.3019,518.7168,518.8464,134984.0
2025-05-02 15:50:00,520.44,521.74,520.42,520.8,561713.0,518.8464,520.1424,518.8264,519.2053,561713.0
2025-05-05 09:30:00,517.08,517.63,516.63,517.06,674850.0,515.4967,516.045,515.048,515.4767,674850.0
2025-05-05 09:40:00,517.04,517.38,516.43,517.11,96856.0,515.4568,515.7957,514.8486,515.5266,96856.0
2025-05-05 09:50:00,517.24,517.78,516.27,517.5,75105.0,515.6562,516.1945,514.6891,515.9154,75105.0
2025-05-05 10:00:00,517.62,518.66,516.94,517.95,128994.0,516.035,517.0718,515.3571,516.364,128994.0
2025-05-05 10:10:00,517.85,518.53,517.58,518.31,75826.0,516.2643,516.9422,515.9951,516.7229,75826.0
2025-05-05 10:20:00,518.32,518.47,517.72,518.13,86018.0,516.7329,516.8824,516.1347,516.5434,86018.0
2025-05-05 10:30:00,518.14,518.76,517.43,518.6,56731.0,516.5534,517.1715,515.8456,517.012,56731.0
2025-05-05 10:40:00,518.46,519.12,518.43,518.95,62281.0,516.8724,517.5304,516.8425,517.3609,62281.0
2025-05-05 10:50:00,518.92,519.49,518.74,519.3,37475.0,517.331,517.8993,517.1516,517.7099,37475.0
2025-05-05 11:00:00,519.25,519.5,518.95,519.03,54891.0,517.66,517.9092,517.3609,517.4407,54891.0
2025-05-05 11:10:00,519.05,519.29,518.83,519.21,96256.0,517.4606,517.6999,517.2413,517.6201,96256.0
2025-05-05 11:20:00,519.23,519.59,518.91,519.1,56290.0,517.6401,517.999,517.3211,517.5105,56290.0
2025-05-05 11:30:00,519.21,519.35,518.3,518.31,26755.0,517.6201,517.7597,516.7129,516.7229,26755.0
2025-05-05 11:40:00,518.34,519.23,518.34,518.79,37537.0,516.7528,517.6401,516.7528,517.2014,37537.0
2025-05-05 11:50:00,518.96,519.44,518.96,519.34,22561.0,517.3709,517.8494,517.3709,517.7497,22561.0
2025-05-05 12:00:00,519.32,520.04,519.17,519.62,70737.0,517.7298,518.4476,517.5803,518.0289,70737.0
2025-05-05 12:10:00,519.61,519.93,519.56,519.87,27707.0,518.0189,518.3379,517.9691,518.2781,27707.0
2025-05-05 12:20:00,519.88,520.16,519.68,519.93,30085.0,518.2881,518.5672,518.0887,518.3379,30085.0
2025-05-05 12:30:00,519.93,519.95,519.5,519.89,22337.0,518.3379,518.3579,517.9092,518.2981,22337.0
2025-05-05 12:40:00,519.91,520.13,519.89,520.11,24502.0,518.318,518.5373,518.2981,518.5174,24502.0
2025-05-05 12:50:00,520.12,520.16,519.83,519.91,73245.0,518.5273,518.5672,518.2382,518.318,73245.0
2025-05-05 13:00:00,519.91,519.91,519.53,519.79,26229.0,518.318,518.318,517.9392,518.1984,26229.0
2025-05-05 13:10:00,519.73,519.94,519.2,519.49,38890.0,518.1385,518.3479,517.6102,517.8993,38890.0
2025-05-05 13:20:00,519.47,519.64,519.24,519.48,26907.0,517.8793,518.0488,517.65,517.8893,26907.0
2025-05-05 13:30:00,519.4,520.04,519.4,519.93,24450.0,517.8096,518.4476,517.8096,518.3379,24450.0
2025-05-05 13:40:00,519.93,520.2,519.73,520.17,63553.0,518.3379,518.6071,518.1385,518.5772,63553.0
2025-05-05 13:50:00,520.09,520.33,519.98,519.99,20140.0,518.4974,518.7367,518.3878,518.3977,20140.0
2025-05-05 14:00:00,519.96,520.45,519.89,520.35,25872.0,518.3678,518.8563,518.2981,518.7566,25872.0
2025-05-05 14:10:00,520.37,520.58,520.3,520.33,50164.0,518.7766,518.9859,518.7068,518.7367,50164.0
2025-05-05 14:20:00,520.32,520.6,520.3,520.39,44075.0,518.7267,519.0059,518.7068,518.7965,44075.0
2025-05-05 14:30:00,520.38,520.74,520.38,520.66,30579.0,518.7866,519.1454,518.7866,519.0657,30579.0
2025-05-05 14:40:00,520.69,520.85,520.51,520.65,103852.0,519.0956,519.2551,518.9162,519.0557,103852.0
2025-05-05 14:50:00,520.62,520.7,520.0,520.07,89851.0,519.0258,519.1056,518.4077,518.4775,89851.0
2025-05-05 15:00:00,520.0,520.11,519.41,519.68,72497.0,518.4077,518.5174,517.8195,518.0887,72497.0
2025-05-05 15:10:00,519.67,519.91,519.45,519.53,170775.0,518.0787,518.318,517.8594,517.9392,170775.0
2025-05-05 15:20:00,519.53,519.56,518.92,519.1,69067.0,517.9392,517.9691,517.331,517.5105,69067.0
2025-05-05 15:30:00,519.0,519.65,518.98,519.3,44094.0,517.4108,518.0588,517.3908,517.7099,44094.0
2025-05-05 15:40:00,519.25,519.5,518.24,518.56,79975.0,517.66,517.9092,516.6531,516.9721,79975.0
2025-05-05 15:50:00,518.54,518.86,517.57,517.98,150573.0,516.9522,517.2712,515.9852,516.3939,150573.0
2025-05-06 09:30:00,512.89,514.4,512.49,514.32,240617.0,511.3195,512.8249,510.9207,512.7451,240617.0
2025-05-06 09:40:00,514.31,514.32,512.84,512.85,121856.0,512.7351,512.7451,511.2696,511.2796,121856.0
2025-05-06 09:50:00,512.83,512.83,511.94,512.38,81643.0,511.2597,511.2597,510.3724,510.811,81643.0
2025-05-06 10:00:00,512.36,513.52,512.08,513.49,187222.0,510.7911,511.9476,510.512,511.9176,187222.0
2025-05-06 10:10:00,513.49,514.66,513.38,514.66,77938.0,511.9176,513.0841,511.808,513.0841,77938.0
2025-05-06 10:20:00,514.66,515.54,514.66,515.31,503918.0,513.0841,513.9614,513.0841,513.7321,503918.0
2025-05-06 10:30:00,515.43,515.92,515.1,515.45,66955.0,513.8517,514.3402,513.5227,513.8716,66955.0
2025-05-06 10:40:00,515.52,516.0,515.11,515.63,34727.0,513.9414,514.42,513.5327,514.0511,34727.0
2025-05-06 10:50:00,515.6,515.74,515.06,515.45,133719.0,514.0212,514.1608,513.4828,513.8716,133719.0
2025-05-06 11:00:00,515.48,515.97,515.24,515.24,46023.0,513.9016,514.3901,513.6623,513.6623,46023.0
2025-05-06 11:10:00,515.27,515.81,515.23,515.81,51537.0,513.6922,514.2305,513.6523,514.2305,51537.0
2025-05-06 11:20:00,515.84,516.4,515.8,516.18,63750.0,514.2605,514.8187,514.2206,514.5994,63750.0
2025-05-06 11:30:00,516.25,516.5,515.8,516.32,33116.0,514.6692,514.9184,514.2206,514.739,33116.0
2025-05-06 11:40:00,516.35,516.35,515.28,515.63,27371.0,514.7689,514.7689,513.7022,514.0511,27371.0
2025-05-06 11:50:00,515.65,515.65,514.91,515.06,50094.0,514.071,514.071,513.3333,513.4828,50094.0
2025-05-06 12:00:00,515.06,515.52,514.88,514.96,36335.0,513.4828,513.9414,513.3034,513.3831,36335.0
2025-05-06 12:10:00,514.95,517.83,514.95,516.75,138171.0,513.3732,516.2444,513.3732,515.1677,138171.0
2025-05-06 12:20:00,516.73,516.91,514.95,515.24,75086.0,515.1477,515.3272,513.3732,513.6623,75086.0
2025-05-06 12:30:00,515.29,516.05,515.2,515.64,59280.0,513.7121,514.4698,513.6224,514.0611,59280.0
2025-05-06 12:40:00,515.64,515.76,514.48,514.71,49132.0,514.0611,514.1807,512.9046,513.1339,49132.0
2025-05-06 12:50:00,514.64,514.65,513.96,514.03,44931.0,513.0641,513.0741,512.3862,512.456,44931.0
2025-05-06 13:00:00,513.99,515.12,513.99,514.98,45268.0,512.4161,513.5427,512.4161,513.4031,45268.0
2025-05-06 13:10:00,514.91,515.24,514.6,515.07,23607.0,513.3333,513.6623,513.0242,513.4928,23607.0
2025-05-06 13:20:00,515.02,515.04,514.04,514.41,57757.0,513.443,513.4629,512.466,512.8348,57757.0
2025-05-06 13:30:00,514.41,514.83,513.9,513.9,53929.0,512.8348,513.2535,512.3264,512.3264,53929.0
2025-05-06 13:40:00,513.87,513.87,513.24,513.35,46240.0,512.2965,512.2965,511.6684,511.7781,46240.0
2025-05-06 13:50:00,513.25,513.72,513.18,513.3,33414.0,511.6784,512.1469,511.6086,511.7282,33414.0
2025-05-06 14:00:00,513.31,514.48,513.3,514.01,57578.0,511.7382,512.9046,511.7282,512.4361,57578.0
2025-05-06 14:10:00,513.94,514.48,513.46,514.46,34378.0,512.3663,512.9046,511.8877,512.8847,34378.0
2025-05-06 14:20:00,514.49,515.2,514.37,515.18,25762.0,512.9146,513.6224,512.795,513.6025,25762.0
2025-05-06 14:30:00,515.17,515.28,514.8,515.11,23365.0,513.5925,513.7022,513.2236,513.5327,23365.0
2025-05-06 14:40:00,515.18,515.44,514.89,515.15,29454.0,513.6025,513.8617,513.3134,513.5726,29454.0
2025-05-06 14:50:00,515.11,515.7,514.74,515.7,33869.0,513.5327,514.1209,513.1638,514.1209,33869.0
2025-05-06 15:00:00,515.54,515.61,514.75,514.98,36923.0,513.9614,514.0312,513.1738,513.4031,36923.0
2025-05-06 15:10:00,514.98,515.46,514.69,514.95,29408.0,513.4031,513.8816,513.114,513.3732,29408.0
2025-05-06 15:20:00,515.0,515.53,514.85,515.43,59222.0,513.423,513.9514,513.2735,513.8517,59222.0
2025-05-06 15:30:00,515.47,515.88,515.28,515.32,62377.0,513.8916,514.3003,513.7022,513.742,62377.0
2025-05-06 15:40:00,515.33,515.97,515.32,515.74,44400.0,513.752,514.3901,513.742,514.1608,44400.0
2025-05-06 15:50:00,515.63,515.77,513.54,513.66,339814.0,514.0511,514.1907,511.9675,512.0871,339814.0
2025-05-07 09:30:00,514.92,515.48,514.32,514.77,289761.0,513.3433,513.9016,512.7451,513.1937,289761.0
2025-05-07 09:40:00,514.78,515.92,514.53,514.83,137782.0,513.2037,514.3402,512.9545,513.2535,137782.0
2025-05-07 09:50:00,514.74,516.21,514.69,516.02,97375.0,513.1638,514.6293,513.114,514.4399,97375.0
2025-05-07 10:00:00,515.96,516.33,515.68,516.2,62411.0,514.3801,514.749,514.1009,514.6194,62411.0
2025-05-07 10:10:00,516.23,516.42,515.73,516.13,62341.0,514.6493,514.8387,514.1508,514.5496,62341.0
2025-05-07 10:20:00,516.12,516.54,515.75,516.42,51411.0,514.5396,514.9583,514.1707,514.8387,51411.0
2025-05-07 10:30:00,516.42,516.54,516.08,516.31,23774.0,514.8387,514.9583,514.4997,514.729,23774.0
2025-05-07 10:40:00,516.34,516.44,515.62,515.63,70942.0,514.7589,514.8586,514.0411,514.0511,70942.0
2025-05-07 10:50:00,515.61,515.71,513.82,514.25,117755.0,514.0312,514.1309,512.2466,512.6753,117755.0
2025-05-07 11:00:00,514.24,514.27,513.51,514.08,95284.0,512.6654,512.6953,511.9376,512.5058,95284.0
2025-05-07 11:10:00,514.09,514.31,513.25,513.79,104300.0,512.5158,512.7351,511.6784,512.2167,104300.0
2025-05-07 11:20:00,513.77,514.29,513.5,513.96,85898.0,512.1968,512.7152,511.9276,512.3862,85898.0
2025-05-07 11:30:00,513.96,514.27,513.62,514.15,65146.0,512.3862,512.6953,512.0473,512.5756,65146.0
2025-05-07 11:40:00,514.19,514.86,513.64,513.69,111577.0,512.6155,513.2835,512.0672,512.117,111577.0
2025-05-07 11:50:00,513.69,514.81,513.5,514.7,97016.0,512.117,513.2336,511.9276,513.1239,97016.0
2025-05-07 12:00:00,514.66,514.95,514.27,514.65,45721.0,513.0841,513.3732,512.6953,513.0741,45721.0
2025-05-07 12:10:00,514.69,515.04,514.5,515.04,45811.0,513.114,513.4629,512.9246,513.4629,45811.0
2025-05-07 12:20:00,515.09,515.1,513.95,513.95,27069.0,513.5127,513.5227,512.3762,512.3762,27069.0
2025-05-07 12:30:00,513.98,514.65,513.96,514.63,82036.0,512.4061,513.0741,512.3862,513.0542,82036.0
2025-05-07 12:40:00,514.68,515.39,514.67,515.22,33374.0,513.104,513.8118,513.094,513.6424,33374.0
2025-05-07 12:50:00,515.28,516.01,515.06,515.88,33876.0,513.7022,514.4299,513.4828,514.3003,33876.0
2025-05-07 13:00:00,515.83,516.17,515.77,516.0,30082.0,514.2505,514.5894,514.1907,514.42,30082.0
2025-05-07 13:10:00,516.03,516.43,515.98,516.04,17411.0,514.4499,514.8486,514.4,514.4598,17411.0
2025-05-07 13:20:00,515.94,516.22,515.51,515.86,22114.0,514.3601,514.6393,513.9315,514.2804,22114.0
2025-05-07 13:30:00,515.85,516.02,514.92,515.14,38188.0,514.2704,514.4399,513.3433,513.5626,38188.0
2025-05-07 13:40:00,515.13,515.33,514.88,515.3,50184.0,513.5526,513.752,513.3034,513.7221,50184.0
2025-05-07 13:50:00,515.42,515.43,513.65,514.0,111028.0,513.8417,513.8517,512.0772,512.4261,111028.0
2025-05-07 14:00:00,513.94,515.21,511.1,511.6,137916.0,512.3663,513.6324,509.535,510.0334,137916.0
2025-05-07 14:10:00,511.56,512.43,511.2,512.18,52390.0,509.9936,510.8609,509.6347,510.6117,52390.0
2025-05-07 14:20:00,512.14,513.25,512.1,512.8,60824.0,510.5718,511.6784,510.5319,511.2298,60824.0
2025-05-07 14:30:00,512.92,514.89,512.45,514.73,91331.0,511.3494,513.3134,510.8808,513.1539,91331.0
2025-05-07 14:40:00,514.68,515.0,512.28,512.89,68081.0,513.104,513.423,510.7114,511.3195,68081.0
2025-05-07 14:50:00,513.13,515.86,512.29,515.51,111961.0,511.5588,514.2804,510.7213,513.9315,111961.0
2025-05-07 15:00:00,515.38,515.58,514.61,515.33,66066.0,513.8019,514.0012,513.0342,513.752,66066.0
2025-05-07 15:10:00,515.32,515.55,514.12,515.07,87805.0,513.742,513.9713,512.5457,513.4928,87805.0
2025-05-07 15:20:00,515.19,515.19,512.72,512.86,52935.0,513.6124,513.6124,511.15,511.2896,52935.0
2025-05-07 15:30:00,512.75,514.0,512.5,513.64,103825.0,511.1799,512.4261,510.9307,512.0672,103825.0
2025-05-07 15:40:00,513.75,518.18,513.48,515.23,332711.0,512.1769,516.5933,511.9077,513.6523,332711.0
2025-05-07 15:50:00,515.18,516.54,513.88,515.88,198771.0,513.6025,514.9583,512.3065,514.3003,198771.0
2025-05-08 09:30:00,519.54,519.91,518.59,518.61,226438.0,517.9491,518.318,517.002,517.022,226438.0
2025-05-08 09:40:00,518.69,519.37,518.05,518.23,77911.0,517.1017,517.7796,516.4637,516.6431,77911.0
2025-05-08 09:50:00,518.24,519.0,518.04,518.5,50540.0,516.6531,517.4108,516.4537,516.9123,50540.0
2025-05-08 10:00:00,518.43,519.15,517.68,518.0,95425.0,516.8425,517.5603,516.0948,516.4138,95425.0
2025-05-08 10:10:00,517.88,518.01,516.88,517.93,54318.0,516.2942,516.4238,515.2973,516.3441,54318.0
2025-05-08 10:20:00,518.0,518.95,517.87,518.81,74547.0,516.4138,517.3609,516.2842,517.2214,74547.0
2025-05-08 10:30:00,518.86,519.49,518.06,518.3,51826.0,517.2712,517.8993,516.4737,516.7129,51826.0
2025-05-08 10:40:00,518.1,518.49,517.65,517.82,45929.0,516.5135,516.9023,516.0649,516.2344,45929.0
2025-05-08 10:50:00,517.84,518.68,516.34,517.15,99982.0,516.2543,517.0918,514.7589,515.5664,99982.0
2025-05-08 11:00:00,517.0,518.2,516.68,518.18,43223.0,515.4169,516.6132,515.0979,516.5933,43223.0
2025-05-08 11:10:00,518.2,519.05,518.09,518.99,60215.0,516.6132,517.4606,516.5036,517.4008,60215.0
2025-05-08 11:20:00,519.0,521.2,519.0,520.24,189022.0,517.4108,519.604,517.4108,518.647,189022.0
2025-05-08 11:30:00,520.41,521.4,519.8,521.4,123819.0,518.8165,519.8034,518.2083,519.8034,123819.0
2025-05-08 11:40:00,521.38,523.59,521.38,523.42,161379.0,519.7835,521.9867,519.7835,521.8172,161379.0
2025-05-08 11:50:00,523.29,523.38,522.21,522.5,122526.0,521.6876,521.7774,520.6109,520.9001,122526.0
2025-05-08 12:00:00,522.5,523.2,522.42,523.2,52772.0,520.9001,521.5979,520.8203,521.5979,52772.0
2025-05-08 12:10:00,523.26,523.66,522.65,523.41,122061.0,521.6577,522.0565,521.0496,521.8073,122061.0
2025-05-08 12:20:00,523.45,523.66,522.79,522.88,113688.0,521.8472,522.0565,521.1892,521.2789,113688.0
2025-05-08 12:30:00,522.88,523.4,522.76,523.37,36739.0,521.2789,521.7973,521.1593,521.7674,36739.0
2025-05-08 12:40:00,523.37,523.98,523.18,523.89,78396.0,521.7674,522.3755,521.578,522.2858,78396.0
2025-05-08 12:50:00,523.91,524.23,523.79,524.06,52825.0,522.3057,522.6248,522.1861,522.4553,52825.0
2025-05-08 13:00:00,524.03,524.09,523.35,523.49,54773.0,522.4254,522.4852,521.7475,521.887,54773.0
2025-05-08 13:10:00,523.36,523.38,523.06,523.21,37390.0,521.7574,521.7774,521.4583,521.6079,37390.0
2025-05-08 13:20:00,523.21,523.55,522.9,523.18,28567.0,521.6079,521.9468,521.2988,521.578,28567.0
2025-05-08 13:30:00,523.2,523.38,522.4,522.79,48486.0,521.5979,521.7774,520.8004,521.1892,48486.0
2025-05-08 13:40:00,522.75,522.82,522.26,522.62,21410.0,521.1493,521.2191,520.6608,521.0197,21410.0
2025-05-08 13:50:00,522.57,522.86,521.73,521.89,68123.0,520.9698,521.259,520.1324,520.2919,68123.0
2025-05-08 14:00:00,521.8,522.33,521.58,522.3,42785.0,520.2022,520.7306,519.9829,520.7007,42785.0
2025-05-08 14:10:00,522.35,522.72,522.0,522.57,40414.0,520.7505,521.1194,520.4016,520.9698,40414.0
2025-05-08 14:20:00,522.58,522.71,522.03,522.09,26915.0,520.9798,521.1094,520.4315,520.4913,26915.0
2025-05-08 14:30:00,522.18,523.04,522.18,522.82,43753.0,520.581,521.4384,520.581,521.2191,43753.0
2025-05-08 14:40:00,522.87,523.12,522.78,522.85,36746.0,521.2689,521.5182,521.1792,521.249,36746.0
2025-05-08 14:50:00,522.69,522.89,522.39,522.41,25687.0,521.0895,521.2889,520.7904,520.8103,25687.0
2025-05-08 15:00:00,522.38,522.45,521.86,522.02,92399.0,520.7804,520.8502,520.262,520.4215,92399.0
2025-05-08 15:10:00,521.98,522.28,521.79,522.21,49826.0,520.3817,520.6807,520.1922,520.6109,49826.0
2025-05-08 15:20:00,522.3,523.38,522.25,523.01,130920.0,520.7007,521.7774,520.6508,521.4085,130920.0
2025-05-08 15:30:00,523.06,523.11,522.0,522.04,75114.0,521.4583,521.5082,520.4016,520.4415,75114.0
2025-05-08 15:40:00,521.98,522.06,520.9,521.15,76286.0,520.3817,520.4614,519.305,519.5542,76286.0
2025-05-08 15:50:00,521.13,521.33,518.93,519.27,330513.0,519.5343,519.7336,517.341,517.6799,330513.0
2025-05-09 09:30:00,520.69,521.64,520.68,521.2,232761.0,519.0956,520.0427,519.0856,519.604,232761.0
2025-05-09 09:40:00,521.26,521.28,520.36,520.71,120366.0,519.6639,519.6838,518.7666,519.1155,120366.0
2025-05-09 09:50:00,520.71,521.33,520.16,521.13,90237.0,519.1155,519.7336,518.5672,519.5343,90237.0
2025-05-09 10:00:00,521.1,521.51,520.77,521.43,70110.0,519.5043,519.9131,519.1754,519.8333,70110.0
2025-05-09 10:10:00,521.37,521.44,520.0,520.09,111801.0,519.7735,519.8433,518.4077,518.4974,111801.0
2025-05-09 10:20:00,520.01,520.12,518.29,518.84,142087.0,518.4177,518.5273,516.703,517.2513,142087.0
2025-05-09 10:30:00,518.83,519.07,517.36,517.74,146145.0,517.2413,517.4806,515.7758,516.1546,146145.0
2025-05-09 10:40:00,517.75,518.75,517.51,518.69,72335.0,516.1646,517.1615,515.9253,517.1017,72335.0
2025-05-09 10:50:00,518.7,519.15,518.09,518.9,50863.0,517.1117,517.5603,516.5036,517.3111,50863.0
2025-05-09 11:00:00,518.92,519.59,518.68,519.52,66102.0,517.331,517.999,517.0918,517.9292,66102.0
2025-05-09 11:10:00,519.52,519.52,518.62,519.2,183468.0,517.9292,517.9292,517.0319,517.6102,183468.0
2025-05-09 11:20:00,519.19,519.22,518.45,518.95,120483.0,517.6002,517.6301,516.8625,517.3609,120483.0
2025-05-09 11:30:00,518.85,519.37,518.35,518.89,66861.0,517.2612,517.7796,516.7628,517.3011,66861.0
2025-05-09 11:40:00,518.8,519.41,518.64,519.17,94117.0,517.2114,517.8195,517.0519,517.5803,94117.0
2025-05-09 11:50:00,519.24,519.89,519.15,519.85,79052.0,517.65,518.2981,517.5603,518.2582,79052.0
2025-05-09 12:00:00,519.84,519.89,518.39,518.47,39453.0,518.2482,518.2981,516.8026,516.8824,39453.0
2025-05-09 12:10:00,518.49,518.92,517.96,518.66,38675.0,516.9023,517.331,516.374,517.0718,38675.0
2025-05-09 12:20:00,518.56,518.92,518.27,518.3,74040.0,516.9721,517.331,516.683,516.7129,74040.0
2025-05-09 12:30:00,518.21,518.87,518.08,518.35,35248.0,516.6232,517.2812,516.4936,516.7628,35248.0
2025-05-09 12:40:00,518.4,518.63,517.56,517.85,35863.0,516.8126,517.0419,515.9752,516.2643,35863.0
2025-05-09 12:50:00,517.81,518.37,517.7,517.84,35294.0,516.2244,516.7827,516.1148,516.2543,35294.0
2025-05-09 13:00:00,517.83,518.14,517.52,518.14,27443.0,516.2444,516.5534,515.9353,516.5534,27443.0
2025-05-09 13:10:00,518.17,518.55,517.88,518.43,21600.0,516.5833,516.9622,516.2942,516.8425,21600.0
2025-05-09 13:20:00,518.46,518.83,517.42,518.43,94505.0,516.8724,517.2413,515.8356,516.8425,94505.0
2025-05-09 13:30:00,518.47,518.75,518.0,518.71,149978.0,516.8824,517.1615,516.4138,517.1217,149978.0
2025-05-09 13:40:00,518.68,519.4,518.58,519.37,41084.0,517.0918,517.8096,516.9921,517.7796,41084.0
2025-05-09 13:50:00,519.38,519.66,518.91,519.57,50013.0,517.7896,518.0688,517.3211,517.979,50013.0
2025-05-09 14:00:00,519.53,519.6,519.01,519.06,40197.0,517.9392,518.0089,517.4207,517.4706,40197.0
2025-05-09 14:10:00,519.0,519.36,518.54,518.77,28892.0,517.4108,517.7697,516.9522,517.1815,28892.0
2025-05-09 14:20:00,518.84,519.05,518.61,518.66,24273.0,517.2513,517.4606,517.022,517.0718,24273.0
2025-05-09 14:30:00,518.7,519.14,518.65,518.79,27746.0,517.1117,517.5503,517.0618,517.2014,27746.0
2025-05-09 14:40:00,518.96,519.31,518.86,519.18,26430.0,517.3709,517.7198,517.2712,517.5902,26430.0
2025-05-09 14:50:00,519.34,519.43,518.97,519.2,29804.0,517.7497,517.8395,517.3809,517.6102,29804.0
2025-05-09 15:00:00,519.25,520.11,519.21,519.92,82219.0,517.66,518.5174,517.6201,518.328,82219.0
2025-05-09 15:10:00,519.99,520.15,519.44,519.75,44997.0,518.3977,518.5573,517.8494,518.1585,44997.0
2025-05-09 15:20:00,519.8,519.82,519.23,519.32,35358.0,518.2083,518.2283,517.6401,517.7298,35358.0
2025-05-09 15:30:00,519.3,519.48,518.62,519.09,63035.0,517.7099,517.8893,517.0319,517.5005,63035.0
2025-05-09 15:40:00,519.1,519.24,518.56,518.86,50519.0,517.5105,517.65,516.9721,517.2712,50519.0
2025-05-09 15:50:00,518.86,519.39,518.55,518.62,391451.0,517.2712,517.7996,516.9622,517.0319,391451.0
2025-05-12 09:30:00,534.51,534.75,532.19,532.44,939304.0,532.8733,533.1125,530.5604,530.8096,939304.0
2025-05-12 09:40:00,532.45,532.69,531.67,532.33,253886.0,530.8196,531.0589,530.042,530.7,253886.0
2025-05-12 09:50:00,532.39,533.42,531.91,531.98,245080.0,530.7598,531.7866,530.2812,530.351,245080.0
2025-05-12 10:00:00,532.14,532.83,531.82,532.25,165596.0,530.5105,531.1984,530.1915,530.6202,165596.0
2025-05-12 10:10:00,532.26,533.56,532.2,533.05,159458.0,530.6302,531.9262,530.5704,531.4178,159458.0
2025-05-12 10:20:00,533.07,533.15,531.22,531.52,165618.0,531.4377,531.5174,529.5934,529.8924,165618.0
2025-05-12 10:30:00,531.54,531.61,530.39,531.56,172301.0,529.9124,529.9822,528.7659,529.9323,172301.0
2025-05-12 10:40:00,531.55,532.86,531.49,532.76,158312.0,529.9223,531.2283,529.8625,531.1286,158312.0
2025-05-12 10:50:00,532.73,533.3,532.21,532.27,102221.0,531.0987,531.667,530.5803,530.6401,102221.0
2025-05-12 11:00:00,532.3,532.89,532.15,532.27,121196.0,530.6701,531.2582,530.5205,530.6401,121196.0
2025-05-12 11:10:00,532.3,532.79,532.16,532.46,89422.0,530.6701,531.1586,530.5305,530.8296,89422.0
2025-05-12 11:20:00,532.46,532.47,531.46,532.06,91793.0,530.8296,530.8395,529.8326,530.4308,91793.0
2025-05-12 11:30:00,532.07,532.52,531.75,531.99,62531.0,530.4408,530.8894,530.1217,530.361,62531.0
2025-05-12 11:40:00,531.96,532.03,531.53,531.8,64481.0,530.3311,530.4009,529.9024,530.1716,64481.0
2025-05-12 11:50:00,531.87,531.95,531.34,531.46,77971.0,530.2414,530.3211,529.713,529.8326,77971.0
2025-05-12 12:00:00,531.5,532.28,531.3,532.27,55064.0,529.8725,530.6501,529.6731,530.6401,55064.0
2025-05-12 12:10:00,532.3,532.56,532.02,532.25,48877.0,530.6701,530.9293,530.3909,530.6202,48877.0
2025-05-12 12:20:00,532.31,532.95,532.14,532.46,52893.0,530.68,531.3181,530.5105,530.8296,52893.0
2025-05-12 12:30:00,532.49,533.06,532.44,532.93,43248.0,530.8595,531.4277,530.8096,531.2981,43248.0
2025-05-12 12:40:00,532.86,533.89,532.85,533.78,95131.0,531.2283,532.2552,531.2184,532.1455,95131.0
2025-05-12 12:50:00,533.79,534.24,533.69,534.11,87060.0,532.1555,532.6041,532.0558,532.4745,87060.0
2025-05-12 13:00:00,534.17,535.35,534.02,535.26,118270.0,532.5343,533.7107,532.3848,533.621,118270.0
2025-05-12 13:10:00,535.14,535.19,534.61,534.72,65131.0,533.5014,533.5512,532.973,533.0826,65131.0
2025-05-12 13:20:00,534.68,534.68,534.13,534.34,59416.0,533.0428,533.0428,532.4944,532.7038,59416.0
2025-05-12 13:30:00,534.39,534.79,534.23,534.61,54314.0,532.7537,533.1524,532.5941,532.973,54314.0
2025-05-12 13:40:00,534.59,534.85,534.43,534.67,68346.0,532.953,533.2122,532.7935,533.0328,68346.0
2025-05-12 13:50:00,534.67,534.98,534.52,534.56,108581.0,533.0328,533.3418,532.8833,532.9231,108581.0
2025-05-12 14:00:00,534.56,535.05,534.52,534.81,66357.0,532.9231,533.4116,532.8833,533.1724,66357.0
2025-05-12 14:10:00,534.82,535.06,534.41,535.03,62647.0,533.1823,533.4216,532.7736,533.3917,62647.0
2025-05-12 14:20:00,535.05,535.14,534.72,534.93,55179.0,533.4116,533.5014,533.0826,533.292,55179.0
2025-05-12 14:30:00,534.99,535.36,534.97,535.26,55176.0,533.3518,533.7207,533.3319,533.621,55176.0
2025-05-12 14:40:00,535.27,535.49,534.87,534.95,73817.0,533.631,533.8503,533.2322,533.3119,73817.0
2025-05-12 14:50:00,534.95,535.03,534.52,534.56,77485.0,533.3119,533.3917,532.8833,532.9231,77485.0
2025-05-12 15:00:00,534.54,535.15,534.21,535.06,57483.0,532.9032,533.5113,532.5742,533.4216,57483.0
2025-05-12 15:10:00,535.0,535.07,534.48,534.95,70548.0,533.3618,533.4316,532.8434,533.3119,70548.0
2025-05-12 15:20:00,534.96,534.96,534.36,534.51,324015.0,533.3219,533.3219,532.7237,532.8733,324015.0
2025-05-12 15:30:00,534.46,534.81,534.26,534.33,132756.0,532.8234,533.1724,532.624,532.6938,132756.0
2025-05-12 15:40:00,534.35,534.45,533.9,534.37,113298.0,532.7138,532.8135,532.2652,532.7337,113298.0
2025-05-12 15:50:00,534.35,535.9,534.35,535.77,635579.0,532.7138,534.259,532.7138,534.1294,635579.0
2025-05-13 09:30:00,536.33,537.06,535.78,536.99,445959.0,534.6877,535.4155,534.1394,535.3457,445959.0
2025-05-13 09:40:00,537.01,537.42,536.74,536.96,198728.0,535.3656,535.7744,535.0965,535.3158,198728.0
2025-05-13 09:50:00,536.98,538.18,536.95,537.96,193260.0,535.3357,536.532,535.3058,536.3127,193260.0
2025-05-13 10:00:00,538.05,538.96,537.99,538.87,166079.0,536.4024,537.3097,536.3426,537.2199,166079.0
2025-05-13 10:10:00,538.81,540.43,538.57,539.78,215593.0,537.1601,538.7752,536.9209,538.1271,215593.0
2025-05-13 10:20:00,539.82,540.2,539.42,539.45,177600.0,538.167,538.5459,537.7682,537.7982,177600.0
2025-05-13 10:30:00,539.51,539.81,539.2,539.54,107091.0,537.858,538.1571,537.5489,537.8879,107091.0
2025-05-13 10:40:00,539.56,539.67,538.78,539.05,135185.0,537.9078,538.0175,537.1302,537.3994,135185.0
2025-05-13 10:50:00,539.09,539.92,539.09,539.69,105297.0,537.4393,538.2667,537.4393,538.0374,105297.0
2025-05-13 11:00:00,539.66,539.83,539.37,539.7,105991.0,538.0075,538.177,537.7184,538.0474,105991.0
2025-05-13 11:10:00,539.67,540.08,539.59,540.06,105429.0,538.0175,538.4262,537.9377,538.4063,105429.0
2025-05-13 11:20:00,540.03,540.59,539.81,540.25,125783.0,538.3764,538.9347,538.1571,538.5957,125783.0
2025-05-13 11:30:00,540.23,540.65,540.16,540.57,134532.0,538.5758,538.9945,538.506,538.9147,134532.0
2025-05-13 11:40:00,540.58,540.91,540.23,540.32,124938.0,538.9247,539.2537,538.5758,538.6655,124938.0
2025-05-13 11:50:00,540.25,540.4,539.94,540.16,125058.0,538.5957,538.7452,538.2867,538.506,125058.0
2025-05-13 12:00:00,540.18,540.18,539.61,539.75,106267.0,538.5259,538.5259,537.9577,538.0972,106267.0
2025-05-13 12:10:00,539.78,540.19,539.55,539.6,83667.0,538.1271,538.5359,537.8979,537.9477,83667.0
2025-05-13 12:20:00,539.63,540.35,539.58,540.19,93460.0,537.9776,538.6954,537.9278,538.5359,93460.0
2025-05-13 12:30:00,540.21,540.56,539.89,540.54,98012.0,538.5558,538.9048,538.2368,538.8848,98012.0
2025-05-13 12:40:00,540.5,540.82,540.39,540.7,71282.0,538.8449,539.164,538.7353,539.0443,71282.0
2025-05-13 12:50:00,540.67,540.72,540.43,540.51,68785.0,539.0144,539.0643,538.7752,538.8549,68785.0
2025-05-13 13:00:00,540.47,540.63,540.24,540.39,139108.0,538.815,538.9745,538.5857,538.7353,139108.0
2025-05-13 13:10:00,540.4,540.8,540.2,540.71,160915.0,538.7452,539.144,538.5459,539.0543,160915.0
2025-05-13 13:20:00,540.7,540.86,540.56,540.81,77586.0,539.0443,539.2038,538.9048,539.154,77586.0
2025-05-13 13:30:00,540.82,541.48,540.79,541.07,129889.0,539.164,539.8219,539.1341,539.4132,129889.0
2025-05-13 13:40:00,541.08,541.24,540.87,541.14,86534.0,539.4232,539.5827,539.2138,539.483,86534.0
2025-05-13 13:50:00,541.12,541.27,540.41,540.41,94372.0,539.463,539.6126,538.7552,538.7552,94372.0
2025-05-13 14:00:00,540.45,540.73,540.01,540.42,82860.0,538.7951,539.0742,538.3564,538.7652,82860.0
2025-05-13 14:10:00,540.42,540.76,540.36,540.66,65735.0,538.7652,539.1041,538.7054,539.0045,65735.0
2025-05-13 14:20:00,540.65,540.8,540.41,540.41,52390.0,538.9945,539.144,538.7552,538.7552,52390.0
2025-05-13 14:30:00,540.45,540.58,540.28,540.39,60205.0,538.7951,538.9247,538.6256,538.7353,60205.0
2025-05-13 14:40:00,540.42,540.44,540.04,540.3,118753.0,538.7652,538.7851,538.3864,538.6456,118753.0
2025-05-13 14:50:00,540.26,541.15,540.15,541.05,119555.0,538.6057,539.493,538.496,539.3933,119555.0
2025-05-13 15:00:00,541.04,541.08,540.71,540.78,121942.0,539.3833,539.4232,539.0543,539.1241,121942.0
2025-05-13 15:10:00,540.77,541.35,540.74,541.06,166718.0,539.1141,539.6923,539.0842,539.4032,166718.0
2025-05-13 15:20:00,541.07,541.16,540.75,540.89,295575.0,539.4132,539.5029,539.0942,539.2337,295575.0
2025-05-13 15:30:00,540.91,541.47,540.86,541.29,139964.0,539.2537,539.812,539.2038,539.6325,139964.0
2025-05-13 15:40:00,541.3,541.34,540.58,540.63,157282.0,539.6425,539.6824,538.9247,538.9745,157282.0
2025-05-13 15:50:00,540.65,541.0,539.31,539.37,422108.0,538.9945,539.3434,537.6586,537.7184,422108.0
2025-05-14 09:30:00,540.37,541.42,540.37,540.8,475355.0,538.7153,539.7621,538.7153,539.144,475355.0
2025-05-14 09:40:00,540.82,540.89,539.11,539.6,157487.0,539.164,539.2337,537.4592,537.9477,157487.0
2025-05-14 09:50:00,539.58,540.08,539.12,540.07,115561.0,537.9278,538.4262,537.4692,538.4163,115561.0
2025-05-14 10:00:00,540.09,540.33,539.37,539.75,135336.0,538.4362,538.6755,537.7184,538.0972,135336.0
2025-05-14 10:10:00,539.7,540.01,539.05,539.6,82413.0,538.0474,538.3564,537.3994,537.9477,82413.0
2025-05-14 10:20:00,539.58,540.11,539.36,540.03,82048.0,537.9278,538.4561,537.7084,538.3764,82048.0
2025-05-14 10:30:00,540.08,540.39,539.71,539.88,62618.0,538.4262,538.7353,538.0574,538.2268,62618.0
2025-05-14 10:40:00,539.85,540.04,539.46,539.95,75330.0,538.1969,538.3864,537.8081,538.2966,75330.0
2025-05-14 10:50:00,539.99,540.37,539.94,540.09,64506.0,538.3365,538.7153,538.2867,538.4362,64506.0
2025-05-14 11:00:00,540.08,540.13,538.48,539.23,110530.0,538.4262,538.4761,536.8311,537.5788,110530.0
2025-05-14 11:10:00,539.2,539.74,539.13,539.6,77428.0,537.5489,538.0873,537.4791,537.9477,77428.0
2025-05-14 11:20:00,539.62,540.57,539.52,540.43,69306.0,537.9676,538.9147,537.8679,538.7752,69306.0
2025-05-14 11:30:00,540.33,540.83,540.3,540.76,50493.0,538.6755,539.1739,538.6456,539.1041,50493.0
2025-05-14 11:40:00,540.75,540.75,540.36,540.4,84350.0,539.0942,539.0942,538.7054,538.7452,84350.0
2025-05-14 11:50:00,540.4,540.7,540.24,540.53,48543.0,538.7452,539.0443,538.5857,538.8748,48543.0
2025-05-14 12:00:00,540.49,541.0,540.38,540.79,56570.0,538.835,539.3434,538.7253,539.1341,56570.0
2025-05-14 12:10:00,540.82,540.86,540.37,540.38,43730.0,539.164,539.2038,538.7153,538.7253,43730.0
2025-05-14 12:20:00,540.42,540.59,540.25,540.44,43860.0,538.7652,538.9347,538.5957,538.7851,43860.0
2025-05-14 12:30:00,540.46,541.04,540.18,540.25,86618.0,538.8051,539.3833,538.5259,538.5957,86618.0
2025-05-14 12:40:00,540.2,540.29,539.72,539.94,82955.0,538.5459,538.6356,538.0673,538.2867,82955.0
2025-05-14 12:50:00,539.93,540.24,539.89,539.99,40805.0,538.2767,538.5857,538.2368,538.3365,40805.0
2025-05-14 13:00:00,540.02,540.02,539.64,539.93,33910.0,538.3664,538.3664,537.9876,538.2767,33910.0
2025-05-14 13:10:00,539.92,539.92,538.95,539.35,82150.0,538.2667,538.2667,537.2997,537.6985,82150.0
2025-05-14 13:20:00,539.31,539.31,538.24,538.98,82033.0,537.6586,537.6586,536.5919,537.3296,82033.0
2025-05-14 13:30:00,538.99,539.5,538.88,539.5,32120.0,537.3396,537.848,537.2299,537.848,32120.0
2025-05-14 13:40:00,539.41,539.68,539.18,539.36,60671.0,537.7583,538.0275,537.529,537.7084,60671.0
2025-05-14 13:50:00,539.42,539.98,539.42,539.88,56987.0,537.7682,538.3265,537.7682,538.2268,56987.0
2025-05-14 14:00:00,539.92,540.22,539.66,539.87,49880.0,538.2667,538.5658,538.0075,538.2169,49880.0
2025-05-14 14:10:00,539.93,540.12,539.51,540.06,110741.0,538.2767,538.4661,537.858,538.4063,110741.0
2025-05-14 14:20:00,540.06,540.08,539.2,539.47,57583.0,538.4063,538.4262,537.5489,537.8181,57583.0
2025-05-14 14:30:00,539.47,540.72,539.45,540.11,101040.0,537.8181,539.0643,537.7982,538.4561,101040.0
2025-05-14 14:40:00,540.1,540.41,539.97,540.15,42245.0,538.4462,538.7552,538.3166,538.496,42245.0
2025-05-14 14:50:00,540.13,540.41,539.96,540.16,44970.0,538.4761,538.7552,538.3066,538.506,44970.0
2025-05-14 15:00:00,540.18,540.18,539.61,539.85,79999.0,538.5259,538.5259,537.9577,538.1969,79999.0
2025-05-14 15:10:00,539.87,540.3,539.86,540.04,62788.0,538.2169,538.6456,538.2069,538.3864,62788.0
2025-05-14 15:20:00,540.01,540.1,539.15,539.6,147609.0,538.3564,538.4462,537.4991,537.9477,147609.0
2025-05-14 15:30:00,539.57,539.85,539.26,539.4,74284.0,537.9178,538.1969,537.6087,537.7483,74284.0
2025-05-14 15:40:00,539.38,539.67,539.05,539.54,87725.0,537.7284,538.0175,537.3994,537.8879,87725.0
2025-05-14 15:50:00,539.58,540.6,539.58,540.08,332198.0,537.9278,538.9446,537.9278,538.4262,332198.0
2025-05-15 09:30:00,538.26,539.06,538.24,538.53,219397.0,536.6118,537.4094,536.5919,536.881,219397.0
2025-05-15 09:40:00,538.46,538.97,537.84,538.08,123845.0,536.8112,537.3196,536.1931,536.4324,123845.0
2025-05-15 09:50:00,538.07,538.86,537.9,538.77,116368.0,536.4224,537.21,536.2529,537.1202,116368.0
2025-05-15 10:00:00,538.82,539.74,538.77,538.95,106137.0,537.1701,538.0873,537.1202,537.2997,106137.0
2025-05-15 10:10:00,538.91,539.16,538.29,539.13,111178.0,537.2598,537.509,536.6417,537.4791,111178.0
2025-05-15 10:20:00,539.14,539.31,538.48,538.56,83235.0,537.4891,537.6586,536.8311,536.9109,83235.0
2025-05-15 10:30:00,538.56,538.67,538.07,538.46,147846.0,536.9109,537.0205,536.4224,536.8112,147846.0
2025-05-15 10:40:00,538.48,538.98,538.45,538.59,70657.0,536.8311,537.3296,536.8012,536.9408,70657.0
2025-05-15 10:50:00,538.57,539.26,538.35,539.26,85118.0,536.9209,537.6087,536.7015,537.6087,85118.0
2025-05-15 11:00:00,539.25,540.03,539.16,539.75,91151.0,537.5988,538.3764,537.509,538.0972,91151.0
2025-05-15 11:10:00,539.77,540.79,539.74,540.67,95436.0,538.1172,539.1341,538.0873,539.0144,95436.0
2025-05-15 11:20:00,540.62,541.34,540.5,540.82,77263.0,538.9646,539.6824,538.8449,539.164,77263.0
2025-05-15 11:30:00,540.87,541.04,540.61,541.0,61856.0,539.2138,539.3833,538.9546,539.3434,61856.0
2025-05-15 11:40:00,541.09,541.84,541.07,541.47,112827.0,539.4331,540.1808,539.4132,539.812,112827.0
2025-05-15 11:50:00,541.39,541.53,541.11,541.49,33961.0,539.7322,539.8718,539.4531,539.8319,33961.0
2025-05-15 12:00:00,541.51,542.36,541.37,542.27,87898.0,539.8518,540.6992,539.7123,540.6095,87898.0
2025-05-15 12:10:00,542.25,542.25,541.57,541.69,93196.0,540.5896,540.5896,539.9117,540.0313,93196.0
2025-05-15 12:20:00,541.66,541.7,541.24,541.63,100209.0,540.0014,540.0413,539.5827,539.9715,100209.0
2025-05-15 12:30:00,541.6,542.02,541.28,541.92,86412.0,539.9416,540.3603,539.6226,540.2606,86412.0
2025-05-15 12:40:00,541.94,542.38,541.76,542.38,50864.0,540.2805,540.7192,540.1011,540.7192,50864.0
2025-05-15 12:50:00,542.39,542.55,542.14,542.52,88538.0,540.7292,540.8887,540.4799,540.8588,88538.0
2025-05-15 13:00:00,542.54,542.96,542.41,542.59,67548.0,540.8787,541.2974,540.7491,540.9285,67548.0
2025-05-15 13:10:00,542.53,542.96,542.38,542.91,77445.0,540.8687,541.2974,540.7192,541.2476,77445.0
2025-05-15 13:20:00,542.9,543.25,542.77,542.97,63759.0,541.2376,541.5865,541.108,541.3074,63759.0
2025-05-15 13:30:00,542.99,542.99,542.21,542.47,66952.0,541.3273,541.3273,540.5497,540.8089,66952.0
2025-05-15 13:40:00,542.48,542.87,542.38,542.48,43331.0,540.8189,541.2077,540.7192,540.8189,43331.0
2025-05-15 13:50:00,542.47,542.71,542.13,542.22,45626.0,540.8089,541.0482,540.47,540.5597,45626.0
2025-05-15 14:00:00,542.22,542.29,541.77,541.98,79605.0,540.5597,540.6295,540.1111,540.3204,79605.0
2025-05-15 14:10:00,541.91,542.07,541.27,541.3,80689.0,540.2506,540.4101,539.6126,539.6425,80689.0
2025-05-15 14:20:00,541.25,541.89,541.16,541.87,58355.0,539.5926,540.2307,539.5029,540.2107,58355.0
2025-05-15 14:30:00,541.86,542.62,541.82,542.39,86408.0,540.2008,540.9585,540.1609,540.7292,86408.0
2025-05-15 14:40:00,542.4,542.63,542.05,542.29,34089.0,540.7391,540.9684,540.3902,540.6295,34089.0
2025-05-15 14:50:00,542.3,542.34,541.98,542.09,46419.0,540.6394,540.6793,540.3204,540.4301,46419.0
2025-05-15 15:00:00,542.12,542.62,541.79,541.88,79973.0,540.46,540.9585,540.131,540.2207,79973.0
2025-05-15 15:10:00,541.84,542.46,541.72,542.19,83208.0,540.1808,540.7989,540.0612,540.5298,83208.0
2025-05-15 15:20:00,542.23,542.23,540.84,541.24,120243.0,540.5696,540.5696,539.1839,539.5827,120243.0
2025-05-15 15:30:00,541.19,541.91,541.19,541.45,61553.0,539.5328,540.2506,539.5328,539.792,61553.0
2025-05-15 15:40:00,541.44,542.04,541.44,541.73,70180.0,539.7821,540.3802,539.7821,540.0712,70180.0
2025-05-15 15:50:00,541.82,542.76,541.58,542.75,466812.0,540.1609,541.098,539.9216,541.0881,466812.0
2025-05-16 09:30:00,543.47,543.64,542.63,543.1,367910.0,541.8058,541.9753,540.9684,541.437,367910.0
2025-05-16 09:40:00,543.09,543.15,542.36,543.15,199859.0,541.427,541.4868,540.6992,541.4868,199859.0
2025-05-16 09:50:00,543.07,543.58,542.94,543.41,78209.0,541.4071,541.9155,541.2775,541.746,78209.0
2025-05-16 10:00:00,543.51,543.57,542.61,543.17,119564.0,541.8457,541.9055,540.9485,541.5068,119564.0
2025-05-16 10:10:00,543.19,543.7,542.71,543.66,64688.0,541.5267,542.0351,541.0482,541.9953,64688.0
2025-05-16 10:20:00,543.65,543.85,543.12,543.21,134340.0,541.9853,542.1847,541.4569,541.5466,134340.0
2025-05-16 10:30:00,543.18,543.18,542.52,542.68,84296.0,541.5167,541.5167,540.8588,541.0183,84296.0
2025-05-16 10:40:00,542.66,542.69,541.7,542.54,170698.0,540.9983,541.0282,540.0413,540.8787,170698.0
2025-05-16 10:50:00,542.53,543.09,542.52,542.8,77857.0,540.8687,541.427,540.8588,541.1379,77857.0
2025-05-16 11:00:00,542.79,543.19,542.75,542.86,121438.0,541.1279,541.5267,541.0881,541.1977,121438.0
2025-05-16 11:10:00,542.85,543.35,542.85,543.09,52628.0,541.1877,541.6862,541.1877,541.427,52628.0
2025-05-16 11:20:00,543.14,543.19,542.71,543.19,36708.0,541.4769,541.5267,541.0482,541.5267,36708.0
2025-05-16 11:30:00,543.2,543.7,543.2,543.48,72128.0,541.5367,542.0351,541.5367,541.8158,72128.0
2025-05-16 11:40:00,543.5,543.83,543.43,543.49,53584.0,541.8358,542.1647,541.766,541.8258,53584.0
2025-05-16 11:50:00,543.53,543.67,543.22,543.35,57636.0,541.8657,542.0052,541.5566,541.6862,57636.0
2025-05-16 12:00:00,543.29,543.92,543.25,543.79,47420.0,541.6264,542.2545,541.5865,542.1249,47420.0
2025-05-16 12:10:00,543.77,544.44,543.73,544.07,81366.0,542.1049,542.7729,542.0651,542.404,81366.0
2025-05-16 12:20:00,544.1,544.4,544.1,544.24,64310.0,542.4339,542.733,542.4339,542.5735,64310.0
2025-05-16 12:30:00,544.25,544.54,544.1,544.36,68882.0,542.5835,542.8726,542.4339,542.6931,68882.0
2025-05-16 12:40:00,544.36,544.52,543.99,543.99,58197.0,542.6931,542.8526,542.3243,542.3243,58197.0
2025-05-16 12:50:00,544.04,544.63,544.01,544.43,41378.0,542.3741,542.9623,542.3442,542.7629,41378.0
2025-05-16 13:00:00,544.4,544.86,544.27,544.76,39728.0,542.733,543.1916,542.6034,543.0919,39728.0
2025-05-16 13:10:00,544.73,545.35,544.54,545.19,100806.0,543.062,543.6801,542.8726,543.5206,100806.0
2025-05-16 13:20:00,545.23,545.32,545.0,545.16,43391.0,543.5605,543.6502,543.3312,543.4907,43391.0
2025-05-16 13:30:00,545.2,545.51,545.17,545.18,58066.0,543.5305,543.8396,543.5006,543.5106,58066.0
2025-05-16 13:40:00,545.19,545.28,545.04,545.1,90427.0,543.5206,543.6103,543.371,543.4309,90427.0
2025-05-16 13:50:00,545.09,545.2,544.71,544.91,52955.0,543.4209,543.5305,543.0421,543.2414,52955.0
2025-05-16 14:00:00,544.9,545.16,544.79,544.84,51240.0,543.2315,543.4907,543.1218,543.1717,51240.0
2025-05-16 14:10:00,544.84,545.21,544.8,545.18,56332.0,543.1717,543.5405,543.1318,543.5106,56332.0
2025-05-16 14:20:00,545.16,545.48,545.11,545.33,62996.0,543.4907,543.8097,543.4408,543.6602,62996.0
2025-05-16 14:30:00,545.34,545.59,545.24,545.55,61713.0,543.6701,543.9194,543.5704,543.8795,61713.0
2025-05-16 14:40:00,545.57,545.89,545.47,545.8,68499.0,543.8994,544.2184,543.7997,544.1287,68499.0
2025-05-16 14:50:00,545.75,546.03,545.59,545.59,53717.0,544.0789,544.358,543.9194,543.9194,53717.0
2025-05-16 15:00:00,545.59,546.33,545.59,546.09,86973.0,543.9194,544.6571,543.9194,544.4178,86973.0
2025-05-16 15:10:00,546.06,546.19,545.89,546.09,103047.0,544.3879,544.5175,544.2184,544.4178,103047.0
2025-05-16 15:20:00,546.07,546.08,545.73,545.86,113013.0,544.3979,544.4079,544.0589,544.1885,113013.0
2025-05-16 15:30:00,545.86,545.88,545.46,545.53,257495.0,544.1885,544.2085,543.7898,543.8595,257495.0
2025-05-16 15:40:00,545.5,546.12,545.3,545.92,169857.0,543.8296,544.4477,543.6302,544.2483,169857.0
2025-05-16 15:50:00,545.96,546.47,545.79,546.25,152501.0,544.2882,544.7967,544.1187,544.5773,152501.0
2025-05-19 09:30:00,540.63,542.31,540.58,542.26,564979.0,538.9745,540.6494,538.9247,540.5996,564979.0
2025-05-19 09:40:00,542.26,543.5,542.23,543.32,139962.0,540.5996,541.8358,540.5696,541.6563,139962.0
2025-05-19 09:50:00,543.32,543.63,542.97,543.5,97800.0,541.6563,541.9654,541.3074,541.8358,97800.0
2025-05-19 10:00:00,543.47,545.15,543.3,544.92,196078.0,541.8058,543.4807,541.6364,543.2514,196078.0
2025-05-19 10:10:00,544.9,545.37,544.37,545.13,207673.0,543.2315,543.7,542.7031,543.4608,207673.0
2025-05-19 10:20:00,545.13,545.26,543.76,544.42,118299.0,543.4608,543.5904,542.095,542.7529,118299.0
2025-05-19 10:30:00,544.42,544.91,543.98,544.7,119971.0,542.7529,543.2414,542.3143,543.0321,119971.0
2025-05-19 10:40:00,544.7,545.01,543.99,544.07,99539.0,543.0321,543.3411,542.3243,542.404,99539.0
2025-05-19 10:50:00,544.07,544.67,543.82,544.16,127136.0,542.404,543.0022,542.1548,542.4937,127136.0
2025-05-19 11:00:00,544.18,544.8,544.13,544.62,89041.0,542.5137,543.1318,542.4638,542.9523,89041.0
2025-05-19 11:10:00,544.71,544.97,544.52,544.86,67104.0,543.0421,543.3013,542.8526,543.1916,67104.0
2025-05-19 11:20:00,544.82,544.91,544.38,544.51,73579.0,543.1517,543.2414,542.7131,542.8427,73579.0
2025-05-19 11:30:00,544.41,545.35,544.41,545.29,77055.0,542.743,543.6801,542.743,543.6203,77055.0
2025-05-19 11:40:00,545.3,545.79,544.91,544.94,113873.0,543.6302,544.1187,543.2414,543.2713,113873.0
2025-05-19 11:50:00,545.0,545.3,544.77,545.23,50792.0,543.3312,543.6302,543.1019,543.5605,50792.0
2025-05-19 12:00:00,545.25,545.44,545.05,545.3,243540.0,543.5804,543.7698,543.381,543.6302,243540.0
2025-05-19 12:10:00,545.22,545.68,545.22,545.27,123385.0,543.5505,544.0091,543.5505,543.6003,123385.0
2025-05-19 12:20:00,545.25,546.15,545.24,546.0,41592.0,543.5804,544.4776,543.5704,544.3281,41592.0
2025-05-19 12:30:00,546.03,546.08,545.7,545.95,51199.0,544.358,544.4079,544.029,544.2783,51199.0
2025-05-19 12:40:00,545.93,546.01,545.64,545.91,98743.0,544.2583,544.3381,543.9692,544.2384,98743.0
2025-05-19 12:50:00,546.0,546.72,545.95,546.54,101673.0,544.3281,545.0459,544.2783,544.8664,101673.0
2025-05-19 13:00:00,546.53,547.38,546.46,547.37,85733.0,544.8565,545.7039,544.7867,545.6939,85733.0
2025-05-19 13:10:00,547.37,547.45,546.97,547.0,109077.0,545.6939,545.7737,545.2951,545.325,109077.0
2025-05-19 13:20:00,546.96,547.39,546.92,547.08,35611.0,545.2852,545.7138,545.2453,545.4048,35611.0
2025-05-19 13:30:00,547.02,547.36,546.75,547.08,86932.0,545.345,545.6839,545.0758,545.4048,86932.0
2025-05-19 13:40:00,547.08,547.08,546.5,546.66,72316.0,545.4048,545.4048,544.8266,544.9861,72316.0
2025-05-19 13:50:00,546.61,546.78,546.32,546.35,44611.0,544.9362,545.1057,544.6471,544.677,44611.0
2025-05-19 14:00:00,546.33,546.51,546.18,546.4,61961.0,544.6571,544.8365,544.5075,544.7269,61961.0
2025-05-19 14:10:00,546.36,546.36,545.44,545.63,176799.0,544.687,544.687,543.7698,543.9592,176799.0
2025-05-19 14:20:00,545.63,546.13,545.47,545.79,113262.0,543.9592,544.4577,543.7997,544.1187,113262.0
2025-05-19 14:30:00,545.8,546.48,545.66,546.42,39067.0,544.1287,544.8066,543.9891,544.7468,39067.0
2025-05-19 14:40:00,546.42,546.45,545.9,546.05,50663.0,544.7468,544.7767,544.2284,544.3779,50663.0
2025-05-19 14:50:00,546.05,546.42,546.05,546.39,54281.0,544.3779,544.7468,544.3779,544.7169,54281.0
2025-05-19 15:00:00,546.4,546.62,546.03,546.15,60813.0,544.7269,544.9462,544.358,544.4776,60813.0
2025-05-19 15:10:00,546.11,546.17,545.62,545.68,46987.0,544.4378,544.4976,543.9493,544.0091,46987.0
2025-05-19 15:20:00,545.63,545.99,545.24,545.62,66757.0,543.9592,544.3181,543.5704,543.9493,66757.0
2025-05-19 15:30:00,545.62,546.01,545.62,545.92,75014.0,543.9493,544.3381,543.9493,544.2483,75014.0
2025-05-19 15:40:00,545.94,546.39,545.64,546.31,167555.0,544.2683,544.7169,543.9692,544.6372,167555.0
2025-05-19 15:50:00,546.31,547.17,546.31,546.83,307514.0,544.6372,545.4945,544.6372,545.1556,307514.0
2025-05-20 09:30:00,545.22,545.63,544.94,545.5,565483.0,543.5505,543.9592,543.2713,543.8296,565483.0
2025-05-20 09:40:00,545.49,545.65,544.28,544.53,197229.0,543.8197,543.9792,542.6134,542.8626,197229.0
2025-05-20 09:50:00,544.56,545.55,544.24,544.96,78154.0,542.8925,543.8795,542.5735,543.2913,78154.0
2025-05-20 10:00:00,544.97,545.42,544.65,544.65,47936.0,543.3013,543.7499,542.9822,542.9822,47936.0
2025-05-20 10:10:00,544.64,545.25,544.54,545.07,46662.0,542.9723,543.5804,542.8726,543.4009,46662.0
2025-05-20 10:20:00,545.08,545.53,544.7,545.05,175533.0,543.4109,543.8595,543.0321,543.381,175533.0
2025-05-20 10:30:00,544.99,545.79,544.77,545.77,49033.0,543.3212,544.1187,543.1019,544.0988,49033.0
2025-05-20 10:40:00,545.8,546.06,545.71,545.94,62305.0,544.1287,544.3879,544.039,544.2683,62305.0
2025-05-20 10:50:00,545.93,545.93,545.0,545.07,45504.0,544.2583,544.2583,543.3312,543.4009,45504.0
2025-05-20 11:00:00,545.0,545.27,544.65,545.13,71102.0,543.3312,543.6003,542.9822,543.4608,71102.0
2025-05-20 11:10:00,545.13,545.68,545.08,545.56,52487.0,543.4608,544.0091,543.4109,543.8894,52487.0
2025-05-20 11:20:00,545.61,545.62,545.14,545.51,33555.0,543.9393,543.9493,543.4707,543.8396,33555.0
2025-05-20 11:30:00,545.49,545.56,545.12,545.19,38841.0,543.8197,543.8894,543.4508,543.5206,38841.0
2025-05-20 11:40:00,545.18,545.19,544.61,545.07,49459.0,543.5106,543.5206,542.9424,543.4009,49459.0
2025-05-20 11:50:00,545.09,545.5,544.89,545.27,47770.0,543.4209,543.8296,543.2215,543.6003,47770.0
2025-05-20 12:00:00,545.23,545.41,544.73,544.84,35508.0,543.5605,543.7399,543.062,543.1717,35508.0
2025-05-20 12:10:00,544.7,544.87,544.43,544.73,54451.0,543.0321,543.2016,542.7629,543.062,54451.0
2025-05-20 12:20:00,544.71,544.98,544.4,544.8,59927.0,543.0421,543.3112,542.733,543.1318,59927.0
2025-05-20 12:30:00,544.82,545.31,544.81,545.27,34891.0,543.1517,543.6402,543.1417,543.6003,34891.0
2025-05-20 12:40:00,545.41,545.56,545.24,545.38,39036.0,543.7399,543.8894,543.5704,543.71,39036.0
2025-05-20 12:50:00,545.41,545.61,545.27,545.43,44179.0,543.7399,543.9393,543.6003,543.7598,44179.0
2025-05-20 13:00:00,545.46,545.81,545.38,545.75,65178.0,543.7898,544.1387,543.71,544.0789,65178.0
2025-05-20 13:10:00,545.73,545.83,545.5,545.58,61901.0,544.0589,544.1586,543.8296,543.9094,61901.0
2025-05-20 13:20:00,545.51,545.7,545.31,545.52,36627.0,543.8396,544.029,543.6402,543.8496,36627.0
2025-05-20 13:30:00,545.54,545.58,544.91,545.04,125296.0,543.8695,543.9094,543.2414,543.371,125296.0
2025-05-20 13:40:00,545.05,545.3,544.79,544.79,153999.0,543.381,543.6302,543.1218,543.1218,153999.0
2025-05-20 13:50:00,544.77,545.15,544.57,545.06,142678.0,543.1019,543.4807,542.9025,543.391,142678.0
2025-05-20 14:00:00,545.07,545.25,544.86,545.05,78347.0,543.4009,543.5804,543.1916,543.381,78347.0
2025-05-20 14:10:00,545.12,545.21,544.5,544.67,63675.0,543.4508,543.5405,542.8327,543.0022,63675.0
2025-05-20 14:20:00,544.67,544.67,542.92,543.11,121340.0,543.0022,543.0022,541.2575,541.4469,121340.0
2025-05-20 14:30:00,543.01,543.8,542.89,543.65,52389.0,541.3473,542.1348,541.2276,541.9853,52389.0
2025-05-20 14:40:00,543.64,543.7,542.96,543.19,68341.0,541.9753,542.0351,541.2974,541.5267,68341.0
2025-05-20 14:50:00,543.25,543.45,543.06,543.17,36281.0,541.5865,541.7859,541.3971,541.5068,36281.0
2025-05-20 15:00:00,543.12,543.13,541.99,542.93,334972.0,541.4569,541.4669,540.3304,541.2675,334972.0
2025-05-20 15:10:00,542.97,543.5,542.76,543.39,342846.0,541.3074,541.8358,541.098,541.7261,342846.0
2025-05-20 15:20:00,543.38,543.85,543.36,543.53,321779.0,541.7161,542.1847,541.6962,541.8657,321779.0
2025-05-20 15:30:00,543.61,544.44,543.6,544.3,79409.0,541.9454,542.7729,541.9354,542.6333,79409.0
2025-05-20 15:40:00,544.34,544.4,543.74,543.9,72312.0,542.6732,542.733,542.075,542.2345,72312.0
2025-05-20 15:50:00,543.87,545.07,543.62,544.91,151669.0,542.2046,543.4009,541.9554,543.2414,151669.0
2025-05-21 09:30:00,540.91,542.03,540.89,541.95,221272.0,539.2537,540.3703,539.2337,540.2905,221272.0
2025-05-21 09:40:00,541.96,542.48,541.58,542.44,95818.0,540.3005,540.8189,539.9216,540.779,95818.0
2025-05-21 09:50:00,542.52,542.79,542.12,542.2,90284.0,540.8588,541.1279,540.46,540.5397,90284.0
2025-05-21 10:00:00,542.27,543.61,542.19,542.85,169549.0,540.6095,541.9454,540.5298,541.1877,169549.0
2025-05-21 10:10:00,542.88,542.89,542.19,542.39,53910.0,541.2177,541.2276,540.5298,540.7292,53910.0
2025-05-21 10:20:00,542.38,542.85,541.96,542.0,64472.0,540.7192,541.1877,540.3005,540.3403,64472.0
2025-05-21 10:30:00,542.0,542.37,541.59,542.17,89291.0,540.3403,540.7092,539.9316,540.5098,89291.0
2025-05-21 10:40:00,542.2,542.45,541.37,541.87,158397.0,540.5397,540.789,539.7123,540.2107,158397.0
2025-05-21 10:50:00,541.87,542.97,541.87,542.97,69486.0,540.2107,541.3074,540.2107,541.3074,69486.0
2025-05-21 11:00:00,542.92,544.02,542.67,543.91,88411.0,541.2575,542.3542,541.0083,542.2445,88411.0
2025-05-21 11:10:00,543.91,544.3,543.64,543.96,59798.0,542.2445,542.6333,541.9753,542.2943,59798.0
2025-05-21 11:20:00,543.95,544.36,543.7,543.98,68415.0,542.2844,542.6931,542.0351,542.3143,68415.0
2025-05-21 11:30:00,543.99,544.05,543.5,543.85,73763.0,542.3243,542.3841,541.8358,542.1847,73763.0
2025-05-21 11:40:00,543.89,544.1,543.62,543.86,64852.0,542.2246,542.4339,541.9554,542.1947,64852.0
2025-05-21 11:50:00,543.83,544.33,543.7,543.94,54290.0,542.1647,542.6632,542.0351,542.2744,54290.0
2025-05-21 12:00:00,543.92,544.45,543.8,544.31,38467.0,542.2545,542.7828,542.1348,542.6433,38467.0
2025-05-21 12:10:00,544.31,544.36,543.92,544.0,36721.0,542.6433,542.6931,542.2545,542.3342,36721.0
2025-05-21 12:20:00,543.98,544.02,543.68,544.0,48233.0,542.3143,542.3542,542.0152,542.3342,48233.0
2025-05-21 12:30:00,543.95,544.39,543.88,544.12,51278.0,542.2844,542.723,542.2146,542.4539,51278.0
2025-05-21 12:40:00,544.12,544.69,544.04,544.6,32550.0,542.4539,543.0221,542.3741,542.9324,32550.0
2025-05-21 12:50:00,544.63,544.7,543.78,543.78,34174.0,542.9623,543.0321,542.1149,542.1149,34174.0
2025-05-21 13:00:00,543.81,543.98,542.8,542.9,61033.0,542.1448,542.3143,541.1379,541.2376,61033.0
2025-05-21 13:10:00,542.88,542.9,540.03,540.7,122172.0,541.2177,541.2376,538.3764,539.0443,122172.0
2025-05-21 13:20:00,540.72,540.72,537.34,537.43,210702.0,539.0643,539.0643,535.6946,535.7843,210702.0
2025-05-21 13:30:00,537.43,540.28,536.61,540.27,190473.0,535.7843,538.6256,534.9669,538.6156,190473.0
2025-05-21 13:40:00,540.2,540.21,538.76,539.29,104901.0,538.5459,538.5558,537.1103,537.6386,104901.0
2025-05-21 13:50:00,539.1,539.6,538.23,538.79,88597.0,537.4492,537.9477,536.5819,537.1402,88597.0
2025-05-21 14:00:00,538.83,539.0,537.67,538.87,100956.0,537.1801,537.3495,536.0236,537.2199,100956.0
2025-05-21 14:10:00,538.86,538.94,537.55,537.85,81525.0,537.21,537.2897,535.904,536.2031,81525.0
2025-05-21 14:20:00,537.8,538.28,536.97,537.97,100303.0,536.1532,536.6317,535.3258,536.3227,100303.0
2025-05-21 14:30:00,537.92,538.89,537.84,538.21,70968.0,536.2728,537.2399,536.1931,536.562,70968.0
2025-05-21 14:40:00,538.23,538.68,537.34,537.45,57993.0,536.5819,537.0305,535.6946,535.8043,57993.0
2025-05-21 14:50:00,537.44,537.7,536.63,536.83,111573.0,535.7943,536.0535,534.9868,535.1862,111573.0
2025-05-21 15:00:00,536.9,537.32,535.63,535.67,107332.0,535.256,535.6747,533.9899,534.0297,107332.0
2025-05-21 15:10:00,535.65,536.46,535.27,535.8,180502.0,534.0098,534.8173,533.631,534.1593,180502.0
2025-05-21 15:20:00,535.84,536.09,534.82,535.23,194862.0,534.1992,534.4484,533.1823,533.5911,194862.0
2025-05-21 15:30:00,535.21,537.04,535.21,537.03,146638.0,533.5711,535.3955,533.5711,535.3856,146638.0
2025-05-21 15:40:00,536.98,537.35,536.52,536.81,131443.0,535.3357,535.7046,534.8771,535.1662,131443.0
2025-05-21 15:50:00,536.8,537.33,535.83,535.86,323201.0,535.1563,535.6846,534.1892,534.2191,323201.0
2025-05-22 09:30:00,535.6,536.37,534.44,535.25,319548.0,533.9599,534.7276,532.8035,533.611,319548.0
2025-05-22 09:40:00,535.2,536.1,535.06,535.4,113207.0,533.5612,534.4584,533.4216,533.7606,113207.0
2025-05-22 09:50:00,535.48,537.11,535.11,536.99,193695.0,533.8403,535.4653,533.4714,535.3457,193695.0
2025-05-22 10:00:00,536.96,537.86,536.96,537.62,121615.0,535.3158,536.213,535.3158,535.9738,121615.0
2025-05-22 10:10:00,537.56,537.56,536.46,536.74,121060.0,535.9139,535.9139,534.8173,535.0965,121060.0
2025-05-22 10:20:00,536.7,536.7,535.48,535.74,100041.0,535.0566,535.0566,533.8403,534.0995,100041.0
2025-05-22 10:30:00,535.81,536.24,535.08,535.34,85098.0,534.1693,534.598,533.4415,533.7007,85098.0
2025-05-22 10:40:00,535.29,536.07,535.15,535.48,59918.0,533.6509,534.4285,533.5113,533.8403,59918.0
2025-05-22 10:50:00,535.55,535.98,534.55,535.82,80971.0,533.9101,534.3388,532.9132,534.1793,80971.0
2025-05-22 11:00:00,536.0,536.53,535.73,536.32,56372.0,534.3587,534.8871,534.0895,534.6777,56372.0
2025-05-22 11:10:00,536.32,536.4,535.31,535.87,41038.0,534.6777,534.7575,533.6708,534.2291,41038.0
2025-05-22 11:20:00,535.89,536.64,535.53,535.53,53878.0,534.2491,534.9968,533.8902,533.8902,53878.0
2025-05-22 11:30:00,535.49,536.88,535.47,536.57,70949.0,533.8503,535.236,533.8303,534.927,70949.0
2025-05-22 11:40:00,536.45,537.15,536.43,536.63,94476.0,534.8073,535.5052,534.7874,534.9868,94476.0
2025-05-22 11:50:00,536.85,537.05,536.48,537.05,39617.0,535.2061,535.4055,534.8373,535.4055,39617.0
2025-05-22 12:00:00,537.1,537.36,536.66,537.2,42498.0,535.4554,535.7146,535.0167,535.555,42498.0
2025-05-22 12:10:00,537.23,538.3,537.21,537.48,103762.0,535.585,536.6517,535.565,535.8342,103762.0
2025-05-22 12:20:00,537.48,537.55,537.05,537.12,34152.0,535.8342,535.904,535.4055,535.4753,34152.0
2025-05-22 12:30:00,537.15,537.19,536.64,536.93,33846.0,535.5052,535.5451,534.9968,535.2859,33846.0
2025-05-22 12:40:00,536.94,537.15,536.33,536.36,41111.0,535.2958,535.5052,534.6877,534.7176,41111.0
2025-05-22 12:50:00,536.35,536.66,535.92,535.97,44389.0,534.7076,535.0167,534.279,534.3288,44389.0
2025-05-22 13:00:00,536.01,536.21,535.6,535.6,46244.0,534.3687,534.5681,533.9599,533.9599,46244.0
2025-05-22 13:10:00,535.62,536.8,535.57,536.5,110177.0,533.9799,535.1563,533.93,534.8572,110177.0
2025-05-22 13:20:00,536.51,537.57,536.51,537.41,77579.0,534.8672,535.9239,534.8672,535.7644,77579.0
2025-05-22 13:30:00,537.42,537.77,537.13,537.47,39328.0,535.7744,536.1233,535.4853,535.8242,39328.0
2025-05-22 13:40:00,537.49,538.06,537.48,537.8,57208.0,535.8442,536.4124,535.8342,536.1532,57208.0
2025-05-22 13:50:00,537.82,538.48,537.66,538.08,55893.0,536.1731,536.8311,536.0136,536.4324,55893.0
2025-05-22 14:00:00,538.04,538.37,537.83,538.08,67737.0,536.3925,536.7215,536.1831,536.4324,67737.0
2025-05-22 14:10:00,538.09,538.54,537.8,538.49,80810.0,536.4423,536.8909,536.1532,536.8411,80810.0
2025-05-22 14:20:00,538.43,538.64,538.04,538.26,36792.0,536.7813,536.9906,536.3925,536.6118,36792.0
2025-05-22 14:30:00,538.21,538.4,537.8,537.84,39491.0,536.562,536.7514,536.1532,536.1931,39491.0
2025-05-22 14:40:00,537.84,538.2,537.66,537.93,174775.0,536.1931,536.552,536.0136,536.2828,174775.0
2025-05-22 14:50:00,537.89,538.73,537.87,538.52,128588.0,536.2429,537.0804,536.223,536.871,128588.0
2025-05-22 15:00:00,538.59,539.03,538.45,538.53,201550.0,536.9408,537.3794,536.8012,536.881,201550.0
2025-05-22 15:10:00,538.53,538.86,538.47,538.57,92327.0,536.881,537.21,536.8212,536.9209,92327.0
2025-05-22 15:20:00,538.58,539.23,538.38,539.11,297935.0,536.9308,537.5788,536.7314,537.4592,297935.0
2025-05-22 15:30:00,539.11,539.17,538.2,538.31,227923.0,537.4592,537.519,536.552,536.6616,227923.0
2025-05-22 15:40:00,538.3,538.4,537.22,537.83,152948.0,536.6517,536.7514,535.575,536.1831,152948.0
2025-05-22 15:50:00,537.8,538.36,535.52,535.94,446358.0,536.1532,536.7115,533.8802,534.2989,446358.0
2025-05-23 09:30:00,529.43,531.42,529.11,530.55,982941.0,527.8088,529.7927,527.4898,528.9254,982941.0
2025-05-23 09:40:00,530.51,530.88,529.55,529.89,343260.0,528.8855,529.2544,527.9285,528.2674,343260.0
2025-05-23 09:50:00,529.88,530.77,529.64,530.16,233203.0,528.2575,529.1447,528.0182,528.5366,233203.0
2025-05-23 10:00:00,530.3,531.49,530.06,530.9,208392.0,528.6762,529.8625,528.4369,529.2743,208392.0
2025-05-23 10:10:00,530.86,532.04,530.6,530.79,116579.0,529.2345,530.4108,528.9753,529.1647,116579.0
2025-05-23 10:20:00,530.76,531.83,530.31,531.03,96527.0,529.1348,530.2015,528.6861,529.4039,96527.0
2025-05-23 10:30:00,531.02,531.91,530.94,531.58,77343.0,529.394,530.2812,529.3142,529.9523,77343.0
2025-05-23 10:40:00,531.52,532.16,531.27,531.7,68442.0,529.8924,530.5305,529.6432,530.0719,68442.0
2025-05-23 10:50:00,531.71,531.71,530.4,530.48,80030.0,530.0819,530.0819,528.7759,528.8556,80030.0
2025-05-23 11:00:00,530.52,531.32,530.23,530.91,80107.0,528.8955,529.6931,528.6064,529.2843,80107.0
2025-05-23 11:10:00,530.95,531.29,530.25,531.0,157501.0,529.3242,529.6631,528.6263,529.374,157501.0
2025-05-23 11:20:00,531.04,531.78,530.97,531.72,67587.0,529.4139,530.1516,529.3441,530.0918,67587.0
2025-05-23 11:30:00,531.74,532.87,531.64,532.15,109970.0,530.1118,531.2383,530.0121,530.5205,109970.0
2025-05-23 11:40:00,532.21,532.51,531.92,532.27,45365.0,530.5803,530.8794,530.2912,530.6401,45365.0
2025-05-23 11:50:00,532.28,532.34,531.3,531.3,31805.0,530.6501,530.7099,529.6731,529.6731,31805.0
2025-05-23 12:00:00,531.38,532.09,530.84,531.34,150215.0,529.7529,530.4607,529.2145,529.713,150215.0
2025-05-23 12:10:00,531.35,531.63,531.1,531.34,40587.0,529.723,530.0021,529.4737,529.713,40587.0
2025-05-23 12:20:00,531.34,532.32,531.31,531.93,34533.0,529.713,530.69,529.6831,530.3012,34533.0
2025-05-23 12:30:00,531.88,532.34,531.28,532.33,51067.0,530.2513,530.7099,529.6532,530.7,51067.0
2025-05-23 12:40:00,532.17,532.54,531.97,532.51,47733.0,530.5404,530.9093,530.3411,530.8794,47733.0
2025-05-23 12:50:00,532.6,532.78,532.08,532.25,35714.0,530.9691,531.1486,530.4507,530.6202,35714.0
2025-05-23 13:00:00,532.18,533.0,531.99,532.98,40885.0,530.5504,531.3679,530.361,531.348,40885.0
2025-05-23 13:10:00,532.95,533.96,532.76,533.85,98018.0,531.3181,532.325,531.1286,532.2153,98018.0
2025-05-23 13:20:00,533.88,534.21,533.69,534.14,58647.0,532.2452,532.5742,532.0558,532.5044,58647.0
2025-05-23 13:30:00,534.13,534.13,533.52,533.7,81747.0,532.4944,532.4944,531.8863,532.0658,81747.0
2025-05-23 13:40:00,533.71,533.85,533.19,533.82,54998.0,532.0757,532.2153,531.5573,532.1854,54998.0
2025-05-23 13:50:00,533.81,534.49,533.57,533.93,56039.0,532.1754,532.8533,531.9362,532.2951,56039.0
2025-05-23 14:00:00,533.91,534.73,533.84,534.61,46913.0,532.2751,533.0926,532.2053,532.973,46913.0
2025-05-23 14:10:00,534.5,534.81,533.8,533.96,97257.0,532.8633,533.1724,532.1655,532.325,97257.0
2025-05-23 14:20:00,533.94,534.23,533.19,533.75,122177.0,532.305,532.5941,531.5573,532.1156,122177.0
2025-05-23 14:30:00,533.82,534.52,533.8,534.01,43249.0,532.1854,532.8833,532.1655,532.3748,43249.0
2025-05-23 14:40:00,534.0,534.2,533.48,534.05,130488.0,532.3648,532.5642,531.8464,532.4147,130488.0
2025-05-23 14:50:00,534.02,534.24,533.65,533.78,35592.0,532.3848,532.6041,532.0159,532.1455,35592.0
2025-05-23 15:00:00,533.81,534.03,533.25,533.97,46869.0,532.1754,532.3948,531.6171,532.3349,46869.0
2025-05-23 15:10:00,533.99,534.44,533.46,533.5,67829.0,532.3549,532.8035,531.8265,531.8664,67829.0
2025-05-23 15:20:00,533.52,533.52,532.58,533.03,65275.0,531.8863,531.8863,530.9492,531.3978,65275.0
2025-05-23 15:30:00,533.02,533.85,532.9,533.85,81251.0,531.3878,532.2153,531.2682,532.2153,81251.0
2025-05-23 15:40:00,533.79,534.07,532.97,533.12,52425.0,532.1555,532.4346,531.338,531.4875,52425.0
2025-05-23 15:50:00,533.19,533.37,531.76,532.34,347981.0,531.5573,531.7368,530.1317,530.7099,347981.0
2025-05-27 09:30:00,538.73,538.97,537.18,538.03,779419.0,537.0804,537.3196,535.5351,536.3825,779419.0
2025-05-27 09:40:00,538.11,538.77,537.91,538.58,149906.0,536.4623,537.1202,536.2629,536.9308,149906.0
2025-05-27 09:50:00,538.54,538.98,538.16,538.79,100756.0,536.8909,537.3296,536.5121,537.1402,100756.0
2025-05-27 10:00:00,538.82,539.69,538.82,539.63,132590.0,537.1701,538.0374,537.1701,537.9776,132590.0
2025-05-27 10:10:00,539.65,540.21,539.46,540.21,135354.0,537.9975,538.5558,537.8081,538.5558,135354.0
2025-05-27 10:20:00,540.21,540.74,540.11,540.35,132700.0,538.5558,539.0842,538.4561,538.6954,132700.0
2025-05-27 10:30:00,540.42,540.69,540.19,540.55,115606.0,538.7652,539.0344,538.5359,538.8948,115606.0
2025-05-27 10:40:00,540.54,541.03,540.39,540.76,111189.0,538.8848,539.3733,538.7353,539.1041,111189.0
2025-05-27 10:50:00,540.72,540.99,540.42,540.53,77399.0,539.0643,539.3334,538.7652,538.8748,77399.0
2025-05-27 11:00:00,540.52,540.8,540.46,540.54,67163.0,538.8649,539.144,538.8051,538.8848,67163.0
2025-05-27 11:10:00,540.57,540.96,540.53,540.9,105602.0,538.9147,539.3035,538.8748,539.2437,105602.0
2025-05-27 11:20:00,540.93,541.42,540.58,541.24,166034.0,539.2736,539.7621,538.9247,539.5827,166034.0
2025-05-27 11:30:00,541.21,541.29,541.02,541.18,51994.0,539.5528,539.6325,539.3633,539.5229,51994.0
2025-05-27 11:40:00,541.13,541.36,540.95,541.24,97661.0,539.473,539.7023,539.2936,539.5827,97661.0
2025-05-27 11:50:00,541.22,541.51,541.15,541.36,50992.0,539.5627,539.8518,539.493,539.7023,50992.0
2025-05-27 12:00:00,541.34,541.96,541.31,541.81,100108.0,539.6824,540.3005,539.6525,540.1509,100108.0
2025-05-27 12:10:00,541.84,541.94,541.67,541.69,58743.0,540.1808,540.2805,540.0114,540.0313,58743.0
2025-05-27 12:20:00,541.74,541.98,541.67,541.77,58521.0,540.0811,540.3204,540.0114,540.1111,58521.0
2025-05-27 12:30:00,541.74,542.75,541.74,542.74,120689.0,540.0811,541.0881,540.0811,541.0781,120689.0
2025-05-27 12:40:00,542.72,542.93,542.15,542.27,69835.0,541.0581,541.2675,540.4899,540.6095,69835.0
2025-05-27 12:50:00,542.31,542.54,542.19,542.27,61149.0,540.6494,540.8787,540.5298,540.6095,61149.0
2025-05-27 13:00:00,542.28,542.6,542.26,542.41,45172.0,540.6195,540.9385,540.5996,540.7491,45172.0
2025-05-27 13:10:00,542.44,542.62,542.25,542.62,46485.0,540.779,540.9585,540.5896,540.9585,46485.0
2025-05-27 13:20:00,542.58,542.75,542.43,542.48,32299.0,540.9186,541.0881,540.769,540.8189,32299.0
2025-05-27 13:30:00,542.46,542.57,542.35,542.46,42002.0,540.7989,540.9086,540.6893,540.7989,42002.0
2025-05-27 13:40:00,542.46,542.88,542.42,542.87,57323.0,540.7989,541.2177,540.7591,541.2077,57323.0
2025-05-27 13:50:00,542.86,543.31,542.81,543.25,86051.0,541.1977,541.6463,541.1479,541.5865,86051.0
2025-05-27 14:00:00,543.25,543.52,543.0,543.14,53665.0,541.5865,541.8557,541.3373,541.4769,53665.0
2025-05-27 14:10:00,543.14,543.43,543.06,543.1,49658.0,541.4769,541.766,541.3971,541.437,49658.0
2025-05-27 14:20:00,543.05,543.21,542.82,542.97,76440.0,541.3871,541.5466,541.1578,541.3074,76440.0
2025-05-27 14:30:00,542.93,543.18,542.93,543.09,43856.0,541.2675,541.5167,541.2675,541.427,43856.0
2025-05-27 14:40:00,543.11,543.11,542.79,542.91,41877.0,541.4469,541.4469,541.1279,541.2476,41877.0
2025-05-27 14:50:00,542.94,543.0,542.66,542.73,51944.0,541.2775,541.3373,540.9983,541.0681,51944.0
2025-05-27 15:00:00,542.67,543.05,542.51,542.88,105682.0,541.0083,541.3871,540.8488,541.2177,105682.0
2025-05-27 15:10:00,542.86,542.89,542.58,542.8,135339.0,541.1977,541.2276,540.9186,541.1379,135339.0
2025-05-27 15:20:00,542.79,542.95,542.64,542.65,90615.0,541.1279,541.2874,540.9784,540.9884,90615.0
2025-05-27 15:30:00,542.62,542.71,542.3,542.66,110128.0,540.9585,541.0482,540.6394,540.9983,110128.0
2025-05-27 15:40:00,542.64,542.84,542.29,542.3,70751.0,540.9784,541.1778,540.6295,540.6394,70751.0
2025-05-27 15:50:00,542.32,543.33,542.2,543.33,290956.0,540.6594,541.6663,540.5397,541.6663,290956.0
2025-05-28 09:30:00,543.79,544.79,543.57,544.77,337883.0,542.1249,543.1218,541.9055,543.1019,337883.0
2025-05-28 09:40:00,544.79,544.9,543.46,543.53,219947.0,543.1218,543.2315,541.7959,541.8657,219947.0
2025-05-28 09:50:00,543.51,543.68,542.88,543.09,140553.0,541.8457,542.0152,541.2177,541.427,140553.0
2025-05-28 10:00:00,543.07,543.42,542.83,542.91,78158.0,541.4071,541.756,541.1678,541.2476,78158.0
2025-05-28 10:10:00,542.9,543.1,542.45,542.71,83804.0,541.2376,541.437,540.789,541.0482,83804.0
2025-05-28 10:20:00,542.72,542.96,542.33,542.58,49607.0,541.0581,541.2974,540.6693,540.9186,49607.0
2025-05-28 10:30:00,542.55,542.65,541.92,542.1,66850.0,540.8887,540.9884,540.2606,540.44,66850.0
2025-05-28 10:40:00,542.08,542.55,542.05,542.23,66143.0,540.4201,540.8887,540.3902,540.5696,66143.0
2025-05-28 10:50:00,542.21,542.24,541.65,541.75,40228.0,540.5497,540.5796,539.9914,540.0911,40228.0
2025-05-28 11:00:00,541.77,542.48,541.74,542.08,70855.0,540.1111,540.8189,540.0811,540.4201,70855.0
2025-05-28 11:10:00,542.05,542.06,541.56,542.05,50311.0,540.3902,540.4002,539.9017,540.3902,50311.0
2025-05-28 11:20:00,542.09,542.3,541.75,541.82,51672.0,540.4301,540.6394,540.0911,540.1609,51672.0
2025-05-28 11:30:00,541.79,541.96,541.43,541.8,66514.0,540.131,540.3005,539.7721,540.141,66514.0
2025-05-28 11:40:00,541.79,541.91,541.56,541.73,69302.0,540.131,540.2506,539.9017,540.0712,69302.0
2025-05-28 11:50:00,541.76,542.03,541.41,541.5,56966.0,540.1011,540.3703,539.7522,539.8419,56966.0
2025-05-28 12:00:00,541.52,542.3,541.52,542.21,53512.0,539.8618,540.6394,539.8618,540.5497,53512.0
2025-05-28 12:10:00,542.19,542.35,541.97,542.25,47881.0,540.5298,540.6893,540.3104,540.5896,47881.0
2025-05-28 12:20:00,542.22,542.31,541.94,542.23,71904.0,540.5597,540.6494,540.2805,540.5696,71904.0
2025-05-28 12:30:00,542.22,542.59,542.11,542.48,50292.0,540.5597,540.9285,540.45,540.8189,50292.0
2025-05-28 12:40:00,542.46,542.53,542.28,542.47,39934.0,540.7989,540.8687,540.6195,540.8089,39934.0
2025-05-28 12:50:00,542.45,542.52,542.02,542.3,46567.0,540.789,540.8588,540.3603,540.6394,46567.0
2025-05-28 13:00:00,542.31,542.75,542.18,542.57,48052.0,540.6494,541.0881,540.5198,540.9086,48052.0
2025-05-28 13:10:00,542.6,542.91,542.59,542.83,37559.0,540.9385,541.2476,540.9285,541.1678,37559.0
2025-05-28 13:20:00,542.86,542.88,542.36,542.6,69766.0,541.1977,541.2177,540.6992,540.9385,69766.0
2025-05-28 13:30:00,542.62,542.63,542.06,542.18,64236.0,540.9585,540.9684,540.4002,540.5198,64236.0
2025-05-28 13:40:00,542.14,542.22,541.84,542.13,65296.0,540.4799,540.5597,540.1808,540.47,65296.0
2025-05-28 13:50:00,542.11,542.36,541.97,542.07,110904.0,540.45,540.6992,540.3104,540.4101,110904.0
2025-05-28 14:00:00,542.09,542.61,542.02,542.41,62931.0,540.4301,540.9485,540.3603,540.7491,62931.0
2025-05-28 14:10:00,542.45,542.72,542.19,542.19,43201.0,540.789,541.0581,540.5298,540.5298,43201.0
2025-05-28 14:20:00,542.22,542.52,542.14,542.44,51167.0,540.5597,540.8588,540.4799,540.779,51167.0
2025-05-28 14:30:00,542.42,542.6,542.41,542.52,65526.0,540.7591,540.9385,540.7491,540.8588,65526.0
2025-05-28 14:40:00,542.51,542.63,542.29,542.33,55259.0,540.8488,540.9684,540.6295,540.6693,55259.0
2025-05-28 14:50:00,542.34,542.35,540.46,542.13,173368.0,540.6793,540.6893,538.8051,540.47,173368.0
2025-05-28 15:00:00,542.13,543.06,541.93,542.8,106368.0,540.47,541.3971,540.2706,541.1379,106368.0
2025-05-28 15:10:00,542.8,543.0,541.91,542.19,180401.0,541.1379,541.3373,540.2506,540.5298,180401.0
2025-05-28 15:20:00,542.22,542.33,541.75,541.9,76161.0,540.5597,540.6693,540.0911,540.2407,76161.0
2025-05-28 15:30:00,541.93,542.01,541.16,541.21,88966.0,540.2706,540.3503,539.5029,539.5528,88966.0
2025-05-28 15:40:00,541.2,541.56,540.86,541.16,123839.0,539.5428,539.9017,539.2038,539.5029,123839.0
2025-05-28 15:50:00,541.12,541.16,539.61,540.17,291462.0,539.463,539.5029,537.9577,538.516,291462.0
2025-05-29 09:30:00,545.15,545.28,543.59,543.84,427680.0,543.4807,543.6103,541.9255,542.1747,427680.0
2025-05-29 09:40:00,543.82,544.16,542.67,542.75,157005.0,542.1548,542.4937,541.0083,541.0881,157005.0
2025-05-29 09:50:00,542.77,544.21,542.59,543.5,168574.0,541.108,542.5436,540.9285,541.8358,168574.0
2025-05-29 10:00:00,543.45,543.8,541.39,541.49,114943.0,541.7859,542.1348,539.7322,539.8319,114943.0
2025-05-29 10:10:00,541.54,542.32,541.04,541.35,156464.0,539.8818,540.6594,539.3833,539.6923,156464.0
2025-05-29 10:20:00,541.37,542.56,541.0,542.42,97931.0,539.7123,540.8986,539.3434,540.7591,97931.0
2025-05-29 10:30:00,542.41,542.78,541.76,542.35,74834.0,540.7491,541.118,540.1011,540.6893,74834.0
2025-05-29 10:40:00,542.27,542.62,541.71,542.47,54825.0,540.6095,540.9585,540.0512,540.8089,54825.0
2025-05-29 10:50:00,542.48,543.35,542.25,543.18,47304.0,540.8189,541.6862,540.5896,541.5167,47304.0
2025-05-29 11:00:00,543.22,543.26,542.27,542.49,81175.0,541.5566,541.5965,540.6095,540.8288,81175.0
2025-05-29 11:10:00,542.4,542.9,541.97,542.07,61106.0,540.7391,541.2376,540.3104,540.4101,61106.0
2025-05-29 11:20:00,542.0,543.16,542.0,543.0,50263.0,540.3403,541.4968,540.3403,541.3373,50263.0
2025-05-29 11:30:00,543.06,543.07,541.33,541.54,54226.0,541.3971,541.4071,539.6724,539.8818,54226.0
2025-05-29 11:40:00,541.53,541.82,541.25,541.28,47383.0,539.8718,540.1609,539.5926,539.6226,47383.0
2025-05-29 11:50:00,541.31,542.01,539.16,539.74,130909.0,539.6525,540.3503,537.509,538.0873,130909.0
2025-05-29 12:00:00,539.72,540.41,538.74,540.19,114837.0,538.0673,538.7552,537.0903,538.5359,114837.0
2025-05-29 12:10:00,540.15,541.53,540.13,541.44,94711.0,538.496,539.8718,538.4761,539.7821,94711.0
2025-05-29 12:20:00,541.55,541.65,541.07,541.45,39357.0,539.8917,539.9914,539.4132,539.792,39357.0
2025-05-29 12:30:00,541.43,541.93,541.39,541.71,64071.0,539.7721,540.2706,539.7322,540.0512,64071.0
2025-05-29 12:40:00,541.67,542.01,541.52,541.58,39459.0,540.0114,540.3503,539.8618,539.9216,39459.0
2025-05-29 12:50:00,541.54,542.45,541.36,542.18,50422.0,539.8818,540.789,539.7023,540.5198,50422.0
2025-05-29 13:00:00,542.13,542.76,541.96,542.11,37452.0,540.47,541.098,540.3005,540.45,37452.0
2025-05-29 13:10:00,542.1,542.31,541.67,541.85,36141.0,540.44,540.6494,540.0114,540.1908,36141.0
2025-05-29 13:20:00,542.01,542.44,541.66,541.73,31597.0,540.3503,540.779,540.0014,540.0712,31597.0
2025-05-29 13:30:00,541.81,542.1,541.45,541.69,34413.0,540.1509,540.44,539.792,540.0313,34413.0
2025-05-29 13:40:00,541.71,542.06,541.05,541.1,31593.0,540.0512,540.4002,539.3933,539.4431,31593.0
2025-05-29 13:50:00,541.17,541.61,540.89,541.0,47697.0,539.5129,539.9515,539.2337,539.3434,47697.0
2025-05-29 14:00:00,541.06,541.68,541.0,541.5,28825.0,539.4032,540.0213,539.3434,539.8419,28825.0
2025-05-29 14:10:00,541.46,541.67,540.6,540.62,56199.0,539.802,540.0114,538.9446,538.9646,56199.0
2025-05-29 14:20:00,540.55,540.86,540.15,540.54,65147.0,538.8948,539.2038,538.496,538.8848,65147.0
2025-05-29 14:30:00,540.62,541.6,540.62,541.55,32407.0,538.9646,539.9416,538.9646,539.8917,32407.0
2025-05-29 14:40:00,541.57,541.88,541.37,541.57,39199.0,539.9117,540.2207,539.7123,539.9117,39199.0
2025-05-29 14:50:00,541.57,541.93,540.95,541.26,66507.0,539.9117,540.2706,539.2936,539.6026,66507.0
2025-05-29 15:00:00,541.23,541.79,540.87,541.16,87160.0,539.5727,540.131,539.2138,539.5029,87160.0
2025-05-29 15:10:00,541.14,541.6,540.84,541.58,73496.0,539.483,539.9416,539.1839,539.9216,73496.0
2025-05-29 15:20:00,541.54,542.08,541.33,541.34,50610.0,539.8818,540.4201,539.6724,539.6824,50610.0
2025-05-29 15:30:00,541.33,541.73,541.33,541.4,51730.0,539.6724,540.0712,539.6724,539.7422,51730.0
2025-05-29 15:40:00,541.45,542.57,541.44,542.3,97334.0,539.792,540.9086,539.7821,540.6394,97334.0
2025-05-29 15:50:00,542.34,542.91,541.39,542.35,231322.0,540.6793,541.2476,539.7322,540.6893,231322.0
2025-05-30 09:30:00,541.35,541.51,539.97,540.19,757867.0,539.6923,539.8518,538.3166,538.5359,757867.0
2025-05-30 09:40:00,540.2,540.83,539.85,539.87,149365.0,538.5459,539.1739,538.1969,538.2169,149365.0
2025-05-30 09:50:00,539.8,540.05,539.03,539.69,127231.0,538.1471,538.3963,537.3794,538.0374,127231.0
2025-05-30 10:00:00,539.66,541.39,539.65,541.28,172298.0,538.0075,539.7322,537.9975,539.6226,172298.0
2025-05-30 10:10:00,541.2,541.88,541.07,541.84,90933.0,539.5428,540.2207,539.4132,540.1808,90933.0
2025-05-30 10:20:00,541.91,542.06,541.63,542.0,76269.0,540.2506,540.4002,539.9715,540.3403,76269.0
2025-05-30 10:30:00,541.96,542.28,541.69,542.2,93150.0,540.3005,540.6195,540.0313,540.5397,93150.0
2025-05-30 10:40:00,542.18,542.18,541.2,541.62,62025.0,540.5198,540.5198,539.5428,539.9615,62025.0
2025-05-30 10:50:00,541.61,541.78,540.95,541.13,44842.0,539.9515,540.121,539.2936,539.473,44842.0
2025-05-30 11:00:00,541.16,541.6,541.03,541.29,50878.0,539.5029,539.9416,539.3733,539.6325,50878.0
2025-05-30 11:10:00,541.32,541.4,540.59,540.61,62852.0,539.6624,539.7422,538.9347,538.9546,62852.0
2025-05-30 11:20:00,540.61,541.75,540.61,541.55,64052.0,538.9546,540.0911,538.9546,539.8917,64052.0
2025-05-30 11:30:00,541.51,541.77,540.32,540.53,55636.0,539.8518,540.1111,538.6655,538.8748,55636.0
2025-05-30 11:40:00,540.55,540.7,539.93,540.7,51283.0,538.8948,539.0443,538.2767,539.0443,51283.0
2025-05-30 11:50:00,540.63,540.99,540.41,540.67,34039.0,538.9745,539.3334,538.7552,539.0144,34039.0
2025-05-30 12:00:00,540.54,541.02,540.08,540.99,37708.0,538.8848,539.3633,538.4262,539.3334,37708.0
2025-05-30 12:10:00,541.0,541.09,539.66,539.85,59734.0,539.3434,539.4331,538.0075,538.1969,59734.0
2025-05-30 12:20:00,539.88,540.06,537.45,537.63,181908.0,538.2268,538.4063,535.8043,535.9837,181908.0
2025-05-30 12:30:00,537.72,537.98,536.16,537.9,188295.0,536.0735,536.3327,534.5182,536.2529,188295.0
2025-05-30 12:40:00,537.88,538.17,537.0,537.19,73230.0,536.233,536.5221,535.3557,535.5451,73230.0
2025-05-30 12:50:00,537.05,537.16,536.59,537.16,39228.0,535.4055,535.5152,534.9469,535.5152,39228.0
2025-05-30 13:00:00,537.14,538.72,536.86,538.57,65402.0,535.4952,537.0704,535.2161,536.9209,65402.0
2025-05-30 13:10:00,538.44,538.48,537.97,538.44,63569.0,536.7912,536.8311,536.3227,536.7912,63569.0
2025-05-30 13:20:00,538.44,538.63,537.85,538.55,38909.0,536.7912,536.9807,536.2031,536.9009,38909.0
2025-05-30 13:30:00,538.55,539.07,538.42,538.79,53331.0,536.9009,537.4193,536.7713,537.1402,53331.0
2025-05-30 13:40:00,538.89,539.02,538.31,538.71,60443.0,537.2399,537.3695,536.6616,537.0604,60443.0
2025-05-30 13:50:00,538.74,539.32,538.5,538.5,43369.0,537.0903,537.6686,536.8511,536.8511,43369.0
2025-05-30 14:00:00,538.58,539.98,538.58,539.87,37361.0,536.9308,538.3265,536.9308,538.2169,37361.0
2025-05-30 14:10:00,539.94,541.06,539.81,541.0,123406.0,538.2867,539.4032,538.1571,539.3434,123406.0
2025-05-30 14:20:00,540.99,541.14,540.58,540.8,52086.0,539.3334,539.483,538.9247,539.144,52086.0
2025-05-30 14:30:00,540.82,541.0,540.32,540.81,44374.0,539.164,539.3434,538.6655,539.154,44374.0
2025-05-30 14:40:00,540.9,540.93,540.31,540.87,74876.0,539.2437,539.2736,538.6555,539.2138,74876.0
2025-05-30 14:50:00,540.87,541.3,540.79,541.11,35900.0,539.2138,539.6425,539.1341,539.4531,35900.0
2025-05-30 15:00:00,541.13,542.3,541.06,541.79,101838.0,539.473,540.6394,539.4032,540.131,101838.0
2025-05-30 15:10:00,541.73,542.71,541.51,542.52,82250.0,540.0712,541.0482,539.8518,540.8588,82250.0
2025-05-30 15:20:00,542.5,543.19,542.1,542.95,66525.0,540.8388,541.5267,540.44,541.2874,66525.0
2025-05-30 15:30:00,542.93,543.39,542.14,542.69,124555.0,541.2675,541.7261,540.4799,541.0282,124555.0
2025-05-30 15:40:00,542.7,542.71,541.73,542.45,118204.0,541.0382,541.0482,540.0712,540.789,118204.0
2025-05-30 15:50:00,542.5,543.38,541.64,541.78,840249.0,540.8388,541.7161,539.9815,540.121,840249.0
2025-06-02 09:30:00,540.25,542.09,540.25,542.07,320837.0,538.5957,540.4301,538.5957,540.4101,320837.0
2025-06-02 09:40:00,541.87,541.93,540.78,540.83,115258.0,540.2107,540.2706,539.1241,539.1739,115258.0
2025-06-02 09:50:00,540.89,540.92,539.23,539.4,127419.0,539.2337,539.2637,537.5788,537.7483,127419.0
2025-06-02 10:00:00,539.1,539.72,537.8,539.52,123308.0,537.4492,538.0673,536.1532,537.8679,123308.0
2025-06-02 10:10:00,539.34,540.14,538.92,539.67,116090.0,537.6885,538.486,537.2698,538.0175,116090.0
2025-06-02 10:20:00,539.56,541.04,539.41,541.04,161981.0,537.9078,539.3833,537.7583,539.3833,161981.0
2025-06-02 10:30:00,541.04,541.93,540.62,540.82,208343.0,539.3833,540.2706,538.9646,539.164,208343.0
2025-06-02 10:40:00,540.86,541.49,540.69,541.29,144515.0,539.2038,539.8319,539.0344,539.6325,144515.0
2025-06-02 10:50:00,541.25,541.87,541.08,541.76,69937.0,539.5926,540.2107,539.4232,540.1011,69937.0
2025-06-02 11:00:00,541.74,542.03,541.11,541.21,174600.0,540.0811,540.3703,539.4531,539.5528,174600.0
2025-06-02 11:10:00,541.15,541.9,540.97,541.49,63074.0,539.493,540.2407,539.3135,539.8319,63074.0
2025-06-02 11:20:00,541.47,541.7,540.81,541.0,56394.0,539.812,540.0413,539.154,539.3434,56394.0
2025-06-02 11:30:00,541.04,541.15,540.67,540.88,42485.0,539.3833,539.493,539.0144,539.2238,42485.0
2025-06-02 11:40:00,540.88,541.81,540.78,541.72,73159.0,539.2238,540.1509,539.1241,540.0612,73159.0
2025-06-02 11:50:00,541.73,542.41,541.64,542.19,74203.0,540.0712,540.7491,539.9815,540.5298,74203.0
2025-06-02 12:00:00,542.25,542.31,541.6,542.03,58873.0,540.5896,540.6494,539.9416,540.3703,58873.0
2025-06-02 12:10:00,541.95,542.18,541.72,542.04,43150.0,540.2905,540.5198,540.0612,540.3802,43150.0
2025-06-02 12:20:00,542.04,542.12,541.43,541.8,51565.0,540.3802,540.46,539.7721,540.141,51565.0
2025-06-02 12:30:00,541.78,542.1,541.62,541.94,41879.0,540.121,540.44,539.9615,540.2805,41879.0
2025-06-02 12:40:00,542.0,542.02,541.49,541.68,38908.0,540.3403,540.3603,539.8319,540.0213,38908.0
2025-06-02 12:50:00,541.62,542.52,541.62,542.35,43227.0,539.9615,540.8588,539.9615,540.6893,43227.0
2025-06-02 13:00:00,542.43,542.88,542.32,542.86,55326.0,540.769,541.2177,540.6594,541.1977,55326.0
2025-06-02 13:10:00,542.86,542.9,542.41,542.55,41981.0,541.1977,541.2376,540.7491,540.8887,41981.0
2025-06-02 13:20:00,542.53,542.57,542.1,542.23,42961.0,540.8687,540.9086,540.44,540.5696,42961.0
2025-06-02 13:30:00,542.22,542.55,542.15,542.41,48156.0,540.5597,540.8887,540.4899,540.7491,48156.0
2025-06-02 13:40:00,542.39,542.41,542.02,542.08,43579.0,540.7292,540.7491,540.3603,540.4201,43579.0
2025-06-02 13:50:00,542.07,542.48,541.9,542.32,50254.0,540.4101,540.8189,540.2407,540.6594,50254.0
2025-06-02 14:00:00,542.28,542.64,541.95,542.19,121757.0,540.6195,540.9784,540.2905,540.5298,121757.0
2025-06-02 14:10:00,542.2,543.5,542.13,543.23,67515.0,540.5397,541.8358,540.47,541.5666,67515.0
2025-06-02 14:20:00,543.14,543.92,543.07,543.72,86112.0,541.4769,542.2545,541.4071,542.0551,86112.0
2025-06-02 14:30:00,543.72,543.97,543.47,543.71,40588.0,542.0551,542.3043,541.8058,542.0451,40588.0
2025-06-02 14:40:00,543.71,543.91,543.47,543.71,66523.0,542.0451,542.2445,541.8058,542.0451,66523.0
2025-06-02 14:50:00,543.66,544.17,543.57,544.08,74571.0,541.9953,542.5037,541.9055,542.414,74571.0
2025-06-02 15:00:00,544.06,544.38,543.97,544.15,80850.0,542.394,542.7131,542.3043,542.4838,80850.0
2025-06-02 15:10:00,544.14,544.28,544.0,544.11,141970.0,542.4738,542.6134,542.3342,542.4439,141970.0
2025-06-02 15:20:00,544.11,544.85,544.02,544.57,221817.0,542.4439,543.1816,542.3542,542.9025,221817.0
2025-06-02 15:30:00,544.58,544.58,544.06,544.14,480427.0,542.9124,542.9124,542.394,542.4738,480427.0
2025-06-02 15:40:00,544.14,544.34,543.99,544.15,77878.0,542.4738,542.6732,542.3243,542.4838,77878.0
2025-06-02 15:50:00,544.16,544.9,543.87,544.77,397437.0,542.4937,543.2315,542.2046,543.1019,397437.0
2025-06-03 09:30:00,544.53,545.35,544.26,544.48,325296.0,542.8626,543.6801,542.5934,542.8128,325296.0
2025-06-03 09:40:00,544.47,545.36,544.39,545.09,133005.0,542.8028,543.6901,542.723,543.4209,133005.0
2025-06-03 09:50:00,545.08,545.17,544.56,544.59,83291.0,543.4109,543.5006,542.8925,542.9224,83291.0
2025-06-03 10:00:00,544.68,545.39,544.09,544.75,113016.0,543.0121,543.72,542.4239,543.0819,113016.0
2025-06-03 10:10:00,544.79,545.59,544.61,545.43,89275.0,543.1218,543.9194,542.9424,543.7598,89275.0
2025-06-03 10:20:00,545.55,545.91,545.23,545.89,77476.0,543.8795,544.2384,543.5605,544.2184,77476.0
2025-06-03 10:30:00,545.92,545.92,545.29,545.67,108530.0,544.2483,544.2483,543.6203,543.9991,108530.0
2025-06-03 10:40:00,545.63,546.06,545.54,545.98,92842.0,543.9592,544.3879,543.8695,544.3082,92842.0
2025-06-03 10:50:00,545.96,546.41,545.85,546.37,73316.0,544.2882,544.7368,544.1786,544.697,73316.0
2025-06-03 11:00:00,546.39,546.82,546.38,546.56,105005.0,544.7169,545.1456,544.7069,544.8864,105005.0
2025-06-03 11:10:00,546.58,546.73,546.48,546.7,94687.0,544.9063,545.0559,544.8066,545.026,94687.0
2025-06-03 11:20:00,546.68,547.1,546.68,546.93,119832.0,545.006,545.4247,545.006,545.2553,119832.0
2025-06-03 11:30:00,546.93,547.25,546.81,547.22,80243.0,545.2553,545.5743,545.1356,545.5444,80243.0
2025-06-03 11:40:00,547.22,547.5,547.11,547.19,96790.0,545.5444,545.8235,545.4347,545.5145,96790.0
2025-06-03 11:50:00,547.18,547.58,546.99,547.57,110168.0,545.5045,545.9033,545.3151,545.8933,110168.0
2025-06-03 12:00:00,547.54,547.59,547.18,547.26,61943.0,545.8634,545.9132,545.5045,545.5842,61943.0
2025-06-03 12:10:00,547.34,548.11,547.28,548.03,84809.0,545.664,546.4316,545.6042,546.3519,84809.0
2025-06-03 12:20:00,548.02,548.02,547.66,547.93,67136.0,546.3419,546.3419,545.983,546.2522,67136.0
2025-06-03 12:30:00,547.93,548.49,547.9,548.25,76519.0,546.2522,546.8105,546.2223,546.5712,76519.0
2025-06-03 12:40:00,548.25,548.3,548.12,548.23,33455.0,546.5712,546.6211,546.4416,546.5513,33455.0
2025-06-03 12:50:00,548.28,548.45,548.24,548.33,40056.0,546.6011,546.7706,546.5612,546.651,40056.0
2025-06-03 13:00:00,548.34,548.55,548.13,548.42,36439.0,546.6609,546.8703,546.4516,546.7407,36439.0
2025-06-03 13:10:00,548.5,548.8,548.44,548.67,51583.0,546.8204,547.1195,546.7606,546.9899,51583.0
2025-06-03 13:20:00,548.67,548.87,548.53,548.56,59982.0,546.9899,547.1893,546.8504,546.8803,59982.0
2025-06-03 13:30:00,548.58,548.75,548.4,548.69,58000.0,546.9002,547.0697,546.7208,547.0099,58000.0
2025-06-03 13:40:00,548.73,548.75,548.26,548.29,98339.0,547.0497,547.0697,546.5812,546.6111,98339.0
2025-06-03 13:50:00,548.26,548.41,547.95,548.02,86219.0,546.5812,546.7307,546.2721,546.3419,86219.0
2025-06-03 14:00:00,548.02,548.06,546.96,547.46,112351.0,546.3419,546.3818,545.2852,545.7836,112351.0
2025-06-03 14:10:00,547.47,547.51,546.78,547.46,108326.0,545.7936,545.8335,545.1057,545.7836,108326.0
2025-06-03 14:20:00,547.45,548.05,547.43,547.99,88398.0,545.7737,546.3718,545.7537,546.312,88398.0
2025-06-03 14:30:00,548.03,548.22,547.81,548.01,49912.0,546.3519,546.5413,546.1326,546.3319,49912.0
2025-06-03 14:40:00,547.99,548.28,547.94,548.2,45982.0,546.312,546.6011,546.2622,546.5214,45982.0
2025-06-03 14:50:00,548.17,548.22,547.87,548.18,45637.0,546.4915,546.5413,546.1924,546.5014,45637.0
2025-06-03 15:00:00,548.22,548.33,547.94,548.11,42305.0,546.5413,546.651,546.2622,546.4316,42305.0
2025-06-03 15:10:00,548.11,548.11,547.69,548.05,75871.0,546.4316,546.4316,546.0129,546.3718,75871.0
2025-06-03 15:20:00,548.03,548.1,547.72,548.09,68905.0,546.3519,546.4217,546.0428,546.4117,68905.0
2025-06-03 15:30:00,548.11,548.28,547.93,548.14,86420.0,546.4316,546.6011,546.2522,546.4615,86420.0
2025-06-03 15:40:00,548.14,548.19,547.31,547.4,147513.0,546.4615,546.5114,545.6341,545.7238,147513.0
2025-06-03 15:50:00,547.41,548.33,547.17,547.98,329774.0,545.7338,546.651,545.4945,546.302,329774.0
2025-06-04 09:30:00,548.75,549.64,548.62,549.52,265549.0,547.0697,547.957,546.9401,547.8373,265549.0
2025-06-04 09:40:00,549.52,549.65,549.1,549.52,135117.0,547.8373,547.9669,547.4186,547.8373,135117.0
2025-06-04 09:50:00,549.54,549.54,548.96,549.31,160394.0,547.8573,547.8573,547.279,547.628,160394.0
2025-06-04 10:00:00,548.96,549.17,547.44,548.18,191276.0,547.279,547.4884,545.7637,546.5014,191276.0
2025-06-04 10:10:00,548.21,549.06,548.2,548.87,59755.0,546.5313,547.3787,546.5214,547.1893,59755.0
2025-06-04 10:20:00,548.88,549.43,548.62,549.33,73141.0,547.1993,547.7476,546.9401,547.6479,73141.0
2025-06-04 10:30:00,549.33,549.49,548.88,549.03,73193.0,547.6479,547.8074,547.1993,547.3488,73193.0
2025-06-04 10:40:00,549.02,549.17,548.53,548.94,54810.0,547.3389,547.4884,546.8504,547.2591,54810.0
2025-06-04 10:50:00,548.93,549.27,548.52,549.25,39292.0,547.2491,547.5881,546.8404,547.5681,39292.0
2025-06-04 11:00:00,549.28,549.56,549.11,549.46,85494.0,547.5981,547.8772,547.4286,547.7775,85494.0
2025-06-04 11:10:00,549.45,549.58,549.0,549.19,68349.0,547.7675,547.8971,547.3189,547.5083,68349.0
2025-06-04 11:20:00,549.19,549.27,548.77,548.78,48050.0,547.5083,547.5881,547.0896,547.0996,48050.0
2025-06-04 11:30:00,548.78,549.02,548.58,548.88,106825.0,547.0996,547.3389,546.9002,547.1993,106825.0
2025-06-04 11:40:00,548.91,549.16,548.25,548.68,127150.0,547.2292,547.4784,546.5712,546.9999,127150.0
2025-06-04 11:50:00,548.74,549.05,548.52,548.69,42701.0,547.0597,547.3688,546.8404,547.0099,42701.0
2025-06-04 12:00:00,548.67,548.72,548.23,548.37,85820.0,546.9899,547.0398,546.5513,546.6908,85820.0
2025-06-04 12:10:00,548.31,548.33,547.67,548.27,67380.0,546.631,546.651,545.993,546.5911,67380.0
2025-06-04 12:20:00,548.25,548.27,547.78,547.8,39886.0,546.5712,546.5911,546.1026,546.1226,39886.0
2025-06-04 12:30:00,547.77,548.21,547.75,548.02,42697.0,546.0927,546.5313,546.0727,546.3419,42697.0
2025-06-04 12:40:00,548.04,548.64,548.0,548.56,45592.0,546.3619,546.96,546.322,546.8803,45592.0
2025-06-04 12:50:00,548.63,548.63,548.4,548.58,38511.0,546.95,546.95,546.7208,546.9002,38511.0
2025-06-04 13:00:00,548.57,548.97,548.57,548.92,66799.0,546.8902,547.289,546.8902,547.2392,66799.0
2025-06-04 13:10:00,548.98,549.13,548.88,549.01,49866.0,547.299,547.4485,547.1993,547.3289,49866.0
2025-06-04 13:20:00,548.98,549.16,548.97,549.05,103609.0,547.299,547.4784,547.289,547.3688,103609.0
2025-06-04 13:30:00,549.07,549.3,548.91,549.04,85249.0,547.3887,547.618,547.2292,547.3588,85249.0
2025-06-04 13:40:00,549.0,549.29,548.86,549.29,39862.0,547.3189,547.608,547.1793,547.608,39862.0
2025-06-04 13:50:00,549.26,549.38,549.14,549.3,43293.0,547.5781,547.6978,547.4585,547.618,43293.0
2025-06-04 14:00:00,549.31,549.64,549.23,549.29,65154.0,547.628,547.957,547.5482,547.608,65154.0
2025-06-04 14:10:00,549.31,549.38,549.14,549.26,72875.0,547.628,547.6978,547.4585,547.5781,72875.0
2025-06-04 14:20:00,549.25,549.47,549.04,549.34,52304.0,547.5681,547.7875,547.3588,547.6579,52304.0
2025-06-04 14:30:00,549.31,549.4,548.98,549.17,42895.0,547.628,547.7177,547.299,547.4884,42895.0
2025-06-04 14:40:00,549.14,549.25,548.91,549.0,27150.0,547.4585,547.5681,547.2292,547.3189,27150.0
2025-06-04 14:50:00,548.99,548.99,548.66,548.81,51143.0,547.3089,547.3089,546.98,547.1295,51143.0
2025-06-04 15:00:00,548.78,548.98,548.57,548.62,61260.0,547.0996,547.299,546.8902,546.9401,61260.0
2025-06-04 15:10:00,548.64,548.91,548.52,548.7,62097.0,546.96,547.2292,546.8404,547.0198,62097.0
2025-06-04 15:20:00,548.72,548.87,548.61,548.8,110220.0,547.0398,547.1893,546.9301,547.1195,110220.0
2025-06-04 15:30:00,548.81,549.0,548.59,548.59,61738.0,547.1295,547.3189,546.9102,546.9102,61738.0
2025-06-04 15:40:00,548.58,548.7,548.26,548.36,106301.0,546.9002,547.0198,546.5812,546.6809,106301.0
2025-06-04 15:50:00,548.31,548.35,547.75,547.76,348771.0,546.631,546.6709,546.0727,546.0827,348771.0
2025-06-05 09:30:00,549.48,549.57,547.19,547.48,299173.0,547.7974,547.8872,545.5145,545.8036,299173.0
2025-06-05 09:40:00,547.45,548.1,546.41,547.12,184889.0,545.7737,546.4217,544.7368,545.4447,184889.0
2025-06-05 09:50:00,547.21,547.45,545.97,546.28,112432.0,545.5344,545.7737,544.2982,544.6072,112432.0
2025-06-05 10:00:00,546.29,547.18,546.22,546.23,94069.0,544.6172,545.5045,544.5474,544.5574,94069.0
2025-06-05 10:10:00,546.24,546.93,546.24,546.58,63360.0,544.5674,545.2553,544.5674,544.9063,63360.0
2025-06-05 10:20:00,546.6,548.03,546.6,548.03,174432.0,544.9263,546.3519,544.9263,546.3519,174432.0
2025-06-05 10:30:00,548.01,548.18,546.02,547.78,193915.0,546.3319,546.5014,544.348,546.1026,193915.0
2025-06-05 10:40:00,547.78,549.32,547.12,547.99,177830.0,546.1026,547.6379,545.4447,546.312,177830.0
2025-06-05 10:50:00,548.22,549.21,547.86,549.07,106161.0,546.5413,547.5283,546.1824,547.3887,106161.0
2025-06-05 11:00:00,549.08,549.37,548.88,549.2,64056.0,547.3987,547.6878,547.1993,547.5183,64056.0
2025-06-05 11:10:00,549.31,550.23,549.15,550.09,144973.0,547.628,548.5451,547.4685,548.4056,144973.0
2025-06-05 11:20:00,550.09,550.4,549.95,550.3,110303.0,548.4056,548.7146,548.266,548.6149,110303.0
2025-06-05 11:30:00,550.3,550.43,550.01,550.21,59104.0,548.6149,548.7445,548.3258,548.5252,59104.0
2025-06-05 11:40:00,550.23,550.41,549.88,550.01,94175.0,548.5451,548.7246,548.1962,548.3258,94175.0
2025-06-05 11:50:00,550.12,550.63,549.92,550.39,80405.0,548.4355,548.9439,548.2361,548.7047,80405.0
2025-06-05 12:00:00,550.4,550.6,550.02,550.06,36087.0,548.7146,548.914,548.3358,548.3757,36087.0
2025-06-05 12:10:00,550.18,550.23,548.85,549.45,64590.0,548.4953,548.5451,547.1694,547.7675,64590.0
2025-06-05 12:20:00,549.42,549.7,549.22,549.66,61880.0,547.7376,548.0168,547.5382,547.9769,61880.0
2025-06-05 12:30:00,549.62,549.71,548.84,548.99,37056.0,547.937,548.0267,547.1594,547.3089,37056.0
2025-06-05 12:40:00,548.9,549.14,546.88,547.26,140414.0,547.2192,547.4585,545.2054,545.5842,140414.0
2025-06-05 12:50:00,547.09,547.52,546.29,546.7,71480.0,545.4148,545.8434,544.6172,545.026,71480.0
2025-06-05 13:00:00,546.67,547.62,546.34,547.54,58053.0,544.996,545.9431,544.6671,545.8634,58053.0
2025-06-05 13:10:00,547.53,548.25,547.49,548.07,52396.0,545.8534,546.5712,545.8135,546.3918,52396.0
2025-06-05 13:20:00,548.0,548.5,548.0,548.34,40259.0,546.322,546.8204,546.322,546.6609,40259.0
2025-06-05 13:30:00,548.33,548.72,548.31,548.63,39725.0,546.651,547.0398,546.631,546.95,39725.0
2025-06-05 13:40:00,548.59,548.75,548.31,548.53,37766.0,546.9102,547.0697,546.631,546.8504,37766.0
2025-06-05 13:50:00,548.46,548.57,547.6,547.73,30709.0,546.7806,546.8902,545.9232,546.0528,30709.0
2025-06-05 14:00:00,547.74,547.87,546.6,546.89,58888.0,546.0628,546.1924,544.9263,545.2154,58888.0
2025-06-05 14:10:00,546.89,547.01,545.19,546.53,148026.0,545.2154,545.335,543.5206,544.8565,148026.0
2025-06-05 14:20:00,546.51,547.35,546.42,547.21,60159.0,544.8365,545.674,544.7468,545.5344,60159.0
2025-06-05 14:30:00,547.29,547.96,547.06,547.73,162023.0,545.6142,546.2821,545.3849,546.0528,162023.0
2025-06-05 14:40:00,547.75,547.87,547.14,547.44,79167.0,546.0727,546.1924,545.4646,545.7637,79167.0
2025-06-05 14:50:00,547.46,547.79,547.08,547.18,51811.0,545.7836,546.1126,545.4048,545.5045,51811.0
2025-06-05 15:00:00,547.17,547.36,546.72,547.0,103423.0,545.4945,545.6839,545.0459,545.325,103423.0
2025-06-05 15:10:00,546.97,547.17,543.33,544.03,193918.0,545.2951,545.4945,541.6663,542.3641,193918.0
2025-06-05 15:20:00,543.95,544.95,543.45,544.63,191799.0,542.2844,543.2813,541.7859,542.9623,191799.0
2025-06-05 15:30:00,544.68,546.7,544.62,546.42,174607.0,543.0121,545.026,542.9523,544.7468,174607.0
2025-06-05 15:40:00,546.47,546.61,545.53,546.28,106847.0,544.7967,544.9362,543.8595,544.6072,106847.0
2025-06-05 15:50:00,546.29,546.53,544.38,545.1,399982.0,544.6172,544.8565,542.7131,543.4309,399982.0
2025-06-06 09:30:00,550.3,551.35,550.08,551.29,367392.0,548.6149,549.6617,548.3956,549.6019,367392.0
2025-06-06 09:40:00,551.27,552.32,551.1,552.0,173121.0,549.582,550.6287,549.4125,550.3097,173121.0
2025-06-06 09:50:00,552.07,552.07,551.22,551.86,145672.0,550.3795,550.3795,549.5321,550.1702,145672.0
2025-06-06 10:00:00,551.87,552.0,551.22,551.62,67427.0,550.1801,550.3097,549.5321,549.9309,67427.0
2025-06-06 10:10:00,551.72,551.75,551.0,551.18,49640.0,550.0306,550.0605,549.3128,549.4922,49640.0
2025-06-06 10:20:00,551.23,551.63,550.5,550.82,125541.0,549.5421,549.9409,548.8143,549.1333,125541.0
2025-06-06 10:30:00,550.78,551.17,550.33,551.14,145868.0,549.0935,549.4823,548.6448,549.4524,145868.0
2025-06-06 10:40:00,551.15,551.49,550.99,551.29,64254.0,549.4623,549.8013,549.3028,549.6019,64254.0
2025-06-06 10:50:00,551.31,551.41,550.81,550.9,39346.0,549.6218,549.7215,549.1234,549.2131,39346.0
2025-06-06 11:00:00,550.91,551.9,550.87,551.59,120398.0,549.2231,550.21,549.1832,549.901,120398.0
2025-06-06 11:10:00,551.59,551.62,549.42,549.78,85485.0,549.901,549.9309,547.7376,548.0965,85485.0
2025-06-06 11:20:00,549.69,550.31,549.14,550.16,81738.0,548.0068,548.6249,547.4585,548.4754,81738.0
2025-06-06 11:30:00,550.15,550.39,549.72,549.93,49277.0,548.4654,548.7047,548.0367,548.2461,49277.0
2025-06-06 11:40:00,549.98,550.59,549.84,550.59,32948.0,548.2959,548.904,548.1563,548.904,32948.0
2025-06-06 11:50:00,550.6,550.81,550.04,550.39,38763.0,548.914,549.1234,548.3557,548.7047,38763.0
2025-06-06 12:00:00,550.39,550.65,550.39,550.63,29225.0,548.7047,548.9639,548.7047,548.9439,29225.0
2025-06-06 12:10:00,550.61,551.0,550.41,550.5,51333.0,548.924,549.3128,548.7246,548.8143,51333.0
2025-06-06 12:20:00,550.55,550.55,550.1,550.29,31218.0,548.8642,548.8642,548.4155,548.605,31218.0
2025-06-06 12:30:00,550.29,550.52,549.91,549.94,38334.0,548.605,548.8343,548.2261,548.256,38334.0
2025-06-06 12:40:00,549.97,550.17,549.35,549.83,54424.0,548.2859,548.4853,547.6678,548.1464,54424.0
2025-06-06 12:50:00,549.85,549.87,548.69,549.36,41650.0,548.1663,548.1862,547.0099,547.6778,41650.0
2025-06-06 13:00:00,549.34,549.55,548.94,549.15,34653.0,547.6579,547.8672,547.2591,547.4685,34653.0
2025-06-06 13:10:00,549.2,549.94,548.95,549.94,47110.0,547.5183,548.256,547.2691,548.256,47110.0
2025-06-06 13:20:00,549.92,550.26,549.83,549.9,52297.0,548.2361,548.5751,548.1464,548.2162,52297.0
2025-06-06 13:30:00,549.93,550.36,549.93,550.31,29454.0,548.2461,548.6747,548.2461,548.6249,29454.0
2025-06-06 13:40:00,550.32,550.57,550.21,550.54,29564.0,548.6349,548.8841,548.5252,548.8542,29564.0
2025-06-06 13:50:00,550.54,550.69,550.41,550.62,24757.0,548.8542,549.0037,548.7246,548.934,24757.0
2025-06-06 14:00:00,550.63,551.43,550.63,551.43,82009.0,548.9439,549.7415,548.9439,549.7415,82009.0
2025-06-06 14:10:00,551.39,551.64,551.27,551.59,46098.0,549.7016,549.9508,549.582,549.901,46098.0
2025-06-06 14:20:00,551.59,551.69,551.14,551.18,73195.0,549.901,550.0007,549.4524,549.4922,73195.0
2025-06-06 14:30:00,551.19,551.95,551.19,551.46,123249.0,549.5022,550.2599,549.5022,549.7714,123249.0
2025-06-06 14:40:00,551.53,551.58,551.16,551.3,62075.0,549.8412,549.891,549.4723,549.6119,62075.0
2025-06-06 14:50:00,551.25,551.61,551.08,551.34,40337.0,549.562,549.9209,549.3925,549.6517,40337.0
2025-06-06 15:00:00,551.29,551.61,551.23,551.23,65422.0,549.6019,549.9209,549.5421,549.5421,65422.0
2025-06-06 15:10:00,551.24,551.43,551.03,551.12,58741.0,549.5521,549.7415,549.3427,549.4324,58741.0
2025-06-06 15:20:00,551.08,551.34,550.82,550.99,75067.0,549.3925,549.6517,549.1333,549.3028,75067.0
2025-06-06 15:30:00,550.93,551.18,550.77,550.8,93462.0,549.243,549.4922,549.0835,549.1134,93462.0
2025-06-06 15:40:00,550.81,551.17,550.64,550.8,69400.0,549.1234,549.4823,548.9539,549.1134,69400.0
2025-06-06 15:50:00,550.83,551.39,550.55,550.65,362795.0,549.1433,549.7016,548.8642,548.9639,362795.0
2025-06-09 09:30:00,551.3,551.55,550.2,550.48,279932.0,549.6119,549.8611,548.5152,548.7944,279932.0
2025-06-09 09:40:00,550.52,551.03,550.48,551.02,68420.0,548.8343,549.3427,548.7944,549.3327,68420.0
2025-06-09 09:50:00,551.0,551.05,550.55,550.55,52997.0,549.3128,549.3626,548.8642,548.8642,52997.0
2025-06-09 10:00:00,550.67,551.01,550.46,550.81,56588.0,548.9838,549.3228,548.7744,549.1234,56588.0
2025-06-09 10:10:00,550.79,551.36,550.79,551.23,75212.0,549.1034,549.6717,549.1034,549.5421,75212.0
2025-06-09 10:20:00,551.26,551.53,551.25,551.31,66777.0,549.572,549.8412,549.562,549.6218,66777.0
2025-06-09 10:30:00,551.31,551.92,551.22,551.45,150975.0,549.6218,550.23,549.5321,549.7614,150975.0
2025-06-09 10:40:00,551.45,551.53,550.76,550.84,127186.0,549.7614,549.8412,549.0735,549.1533,127186.0
2025-06-09 10:50:00,550.85,551.11,550.67,551.06,75658.0,549.1632,549.4225,548.9838,549.3726,75658.0
2025-06-09 11:00:00,551.12,551.42,551.05,551.34,96483.0,549.4324,549.7315,549.3626,549.6517,96483.0
2025-06-09 11:10:00,551.35,551.44,550.89,551.0,45830.0,549.6617,549.7514,549.2031,549.3128,45830.0
2025-06-09 11:20:00,551.05,551.17,550.69,550.8,37483.0,549.3626,549.4823,549.0037,549.1134,37483.0
2025-06-09 11:30:00,550.84,551.3,550.81,551.3,74723.0,549.1533,549.6119,549.1234,549.6119,74723.0
2025-06-09 11:40:00,551.27,551.37,551.11,551.26,53205.0,549.582,549.6817,549.4225,549.572,53205.0
2025-06-09 11:50:00,551.28,551.56,551.27,551.45,50607.0,549.5919,549.8711,549.582,549.7614,50607.0
2025-06-09 12:00:00,551.4,551.57,550.99,551.19,42438.0,549.7116,549.881,549.3028,549.5022,42438.0
2025-06-09 12:10:00,551.23,551.45,551.11,551.37,48152.0,549.5421,549.7614,549.4225,549.6817,48152.0
2025-06-09 12:20:00,551.39,551.58,551.33,551.41,22280.0,549.7016,549.891,549.6418,549.7215,22280.0
2025-06-09 12:30:00,551.38,551.76,551.37,551.72,40012.0,549.6916,550.0705,549.6817,550.0306,40012.0
2025-06-09 12:40:00,551.72,552.05,551.62,551.95,60551.0,550.0306,550.3596,549.9309,550.2599,60551.0
2025-06-09 12:50:00,551.97,552.56,551.85,552.19,91674.0,550.2798,550.868,550.1602,550.4991,91674.0
2025-06-09 13:00:00,552.2,552.47,552.07,552.31,41346.0,550.5091,550.7783,550.3795,550.6188,41346.0
2025-06-09 13:10:00,552.31,552.35,551.69,551.82,47567.0,550.6188,550.6587,550.0007,550.1303,47567.0
2025-06-09 13:20:00,551.87,552.6,551.78,552.32,78244.0,550.1801,550.9079,550.0904,550.6287,78244.0
2025-06-09 13:30:00,552.3,552.38,552.09,552.34,49572.0,550.6088,550.6886,550.3995,550.6487,49572.0
2025-06-09 13:40:00,552.34,552.53,552.27,552.41,33847.0,550.6487,550.8381,550.5789,550.7185,33847.0
2025-06-09 13:50:00,552.44,552.67,552.4,552.45,56346.0,550.7484,550.9777,550.7085,550.7583,56346.0
2025-06-09 14:00:00,552.4,552.54,552.24,552.33,41476.0,550.7085,550.8481,550.549,550.6387,41476.0
2025-06-09 14:10:00,552.34,552.58,552.34,552.49,50369.0,550.6487,550.888,550.6487,550.7982,50369.0
2025-06-09 14:20:00,552.46,552.7,552.46,552.52,37314.0,550.7683,551.0076,550.7683,550.8281,37314.0
2025-06-09 14:30:00,552.51,552.61,552.03,552.11,60673.0,550.8182,550.9179,550.3396,550.4194,60673.0
2025-06-09 14:40:00,552.1,552.42,551.9,552.26,66550.0,550.4094,550.7284,550.21,550.5689,66550.0
2025-06-09 14:50:00,552.32,552.68,552.24,552.49,46627.0,550.6287,550.9876,550.549,550.7982,46627.0
2025-06-09 15:00:00,552.47,552.62,552.25,552.4,48870.0,550.7783,550.9278,550.559,550.7085,48870.0
2025-06-09 15:10:00,552.39,552.51,552.06,552.14,94762.0,550.6985,550.8182,550.3695,550.4493,94762.0
2025-06-09 15:20:00,552.15,552.17,551.89,552.05,97845.0,550.4593,550.4792,550.2001,550.3596,97845.0
2025-06-09 15:30:00,552.05,552.22,551.79,551.94,65077.0,550.3596,550.5291,550.1004,550.2499,65077.0
2025-06-09 15:40:00,551.95,551.96,551.47,551.8,107264.0,550.2599,550.2699,549.7814,550.1103,107264.0
2025-06-09 15:50:00,551.8,552.14,551.02,551.14,344400.0,550.1103,550.4493,549.3327,549.4524,344400.0
2025-06-10 09:30:00,551.78,552.49,551.78,552.34,281448.0,550.0904,550.7982,550.0904,550.6487,281448.0
2025-06-10 09:40:00,552.32,552.47,551.72,552.31,92140.0,550.6287,550.7783,550.0306,550.6188,92140.0
2025-06-10 09:50:00,552.28,552.59,551.9,552.06,83804.0,550.5889,550.8979,550.21,550.3695,83804.0
2025-06-10 10:00:00,552.1,552.41,552.05,552.18,78632.0,550.4094,550.7185,550.3596,550.4892,78632.0
2025-06-10 10:10:00,552.19,552.7,552.18,552.57,157073.0,550.4991,551.0076,550.4892,550.878,157073.0
2025-06-10 10:20:00,552.56,552.74,552.39,552.64,70658.0,550.868,551.0475,550.6985,550.9478,70658.0
2025-06-10 10:30:00,552.68,552.75,552.51,552.72,50283.0,550.9876,551.0574,550.8182,551.0275,50283.0
2025-06-10 10:40:00,552.71,553.1,552.66,552.99,78001.0,551.0176,551.4064,550.9677,551.2967,78001.0
2025-06-10 10:50:00,552.92,553.05,552.52,552.59,34673.0,551.2269,551.3565,550.8281,550.8979,34673.0
2025-06-10 11:00:00,552.57,552.93,552.45,552.54,46863.0,550.878,551.2369,550.7583,550.8481,46863.0
2025-06-10 11:10:00,552.47,552.84,552.41,552.76,29762.0,550.7783,551.1472,550.7185,551.0674,29762.0
2025-06-10 11:20:00,552.75,552.9,552.56,552.64,202828.0,551.0574,551.207,550.868,550.9478,202828.0
2025-06-10 11:30:00,552.61,552.62,550.74,551.89,218577.0,550.9179,550.9278,549.0536,550.2001,218577.0
2025-06-10 11:40:00,552.0,552.45,551.85,552.37,46713.0,550.3097,550.7583,550.1602,550.6786,46713.0
2025-06-10 11:50:00,552.38,552.74,552.38,552.74,47135.0,550.6886,551.0475,550.6886,551.0475,47135.0
2025-06-10 12:00:00,552.69,553.22,552.69,553.05,94395.0,550.9976,551.526,550.9976,551.3565,94395.0
2025-06-10 12:10:00,553.05,553.17,552.85,553.07,49872.0,551.3565,551.4761,551.1571,551.3765,49872.0
2025-06-10 12:20:00,553.06,553.4,553.0,553.31,47410.0,551.3665,551.7054,551.3067,551.6157,47410.0
2025-06-10 12:30:00,553.33,553.47,553.25,553.42,48471.0,551.6357,551.7752,551.5559,551.7254,48471.0
2025-06-10 12:40:00,553.39,553.46,553.2,553.34,35648.0,551.6955,551.7653,551.5061,551.6456,35648.0
2025-06-10 12:50:00,553.38,553.68,553.38,553.57,92857.0,551.6855,551.9846,551.6855,551.8749,92857.0
2025-06-10 13:00:00,553.57,553.59,553.15,553.48,377963.0,551.8749,551.8949,551.4562,551.7852,377963.0
2025-06-10 13:10:00,553.48,554.0,553.46,553.59,361491.0,551.7852,552.3036,551.7653,551.8949,361491.0
2025-06-10 13:20:00,553.59,553.74,553.28,553.33,48012.0,551.8949,552.0444,551.5858,551.6357,48012.0
2025-06-10 13:30:00,553.3,553.4,553.17,553.26,65675.0,551.6057,551.7054,551.4761,551.5659,65675.0
2025-06-10 13:40:00,553.27,553.27,552.85,552.92,46935.0,551.5758,551.5758,551.1571,551.2269,46935.0
2025-06-10 13:50:00,552.99,553.16,552.75,552.76,62691.0,551.2967,551.4662,551.0574,551.0674,62691.0
2025-06-10 14:00:00,552.76,552.76,551.69,552.48,111253.0,551.0674,551.0674,550.0007,550.7883,111253.0
2025-06-10 14:10:00,552.42,552.5,552.12,552.46,38803.0,550.7284,550.8082,550.4294,550.7683,38803.0
2025-06-10 14:20:00,552.48,552.59,552.23,552.42,37709.0,550.7883,550.8979,550.539,550.7284,37709.0
2025-06-10 14:30:00,552.41,552.86,552.38,552.73,22711.0,550.7185,551.1671,550.6886,551.0375,22711.0
2025-06-10 14:40:00,552.75,552.9,552.69,552.85,52459.0,551.0574,551.207,550.9976,551.1571,52459.0
2025-06-10 14:50:00,552.86,554.22,552.85,553.8,123097.0,551.1671,552.5229,551.1571,552.1042,123097.0
2025-06-10 15:00:00,553.83,554.74,553.82,554.38,88246.0,552.1341,553.0413,552.1242,552.6824,88246.0
2025-06-10 15:10:00,554.48,554.5,553.7,553.99,57332.0,552.7821,552.8021,552.0045,552.2936,57332.0
2025-06-10 15:20:00,553.97,554.22,553.88,554.01,65090.0,552.2737,552.5229,552.184,552.3136,65090.0
2025-06-10 15:30:00,554.02,554.02,553.42,553.59,70464.0,552.3235,552.3235,551.7254,551.8949,70464.0
2025-06-10 15:40:00,553.55,553.68,553.08,553.32,60440.0,551.855,551.9846,551.3864,551.6257,60440.0
2025-06-10 15:50:00,553.36,554.54,553.2,554.41,265368.0,551.6656,552.8419,551.5061,552.7123,265368.0
2025-06-11 09:30:00,555.41,555.47,554.18,554.73,298714.0,553.7093,553.7691,552.4831,553.0314,298714.0
2025-06-11 09:40:00,554.7,554.9,553.66,554.41,140418.0,553.0015,553.2008,551.9646,552.7123,140418.0
2025-06-11 09:50:00,554.41,555.17,554.35,554.92,89054.0,552.7123,553.47,552.6525,553.2208,89054.0
2025-06-11 10:00:00,554.92,555.18,554.64,555.18,50359.0,553.2208,553.48,552.9416,553.48,50359.0
2025-06-11 10:10:00,555.23,555.76,555.1,555.73,66833.0,553.5298,554.0582,553.4002,554.0283,66833.0
2025-06-11 10:20:00,555.72,556.06,555.59,555.96,74404.0,554.0183,554.3573,553.8887,554.2576,74404.0
2025-06-11 10:30:00,555.95,556.02,555.69,555.89,84537.0,554.2476,554.3174,553.9884,554.1878,84537.0
2025-06-11 10:40:00,555.89,556.14,555.62,555.86,89662.0,554.1878,554.4371,553.9186,554.1579,89662.0
2025-06-11 10:50:00,555.86,556.23,555.84,555.92,49940.0,554.1579,554.5268,554.138,554.2177,49940.0
2025-06-11 11:00:00,555.91,556.16,554.99,555.02,142088.0,554.2078,554.457,553.2906,553.3205,142088.0
2025-06-11 11:10:00,555.0,555.94,554.77,555.9,98293.0,553.3005,554.2377,553.0712,554.1978,98293.0
2025-06-11 11:20:00,555.83,555.89,555.38,555.47,72278.0,554.128,554.1878,553.6794,553.7691,72278.0
2025-06-11 11:30:00,555.45,555.65,555.28,555.28,40360.0,553.7492,553.9486,553.5797,553.5797,40360.0
2025-06-11 11:40:00,555.26,555.37,554.57,554.96,66910.0,553.5597,553.6694,552.8719,553.2607,66910.0
2025-06-11 11:50:00,554.95,555.44,554.8,554.87,66674.0,553.2507,553.7392,553.1012,553.1709,66674.0
2025-06-11 12:00:00,554.91,555.13,553.85,554.34,114976.0,553.2108,553.4301,552.1541,552.6426,114976.0
2025-06-11 12:10:00,554.32,554.37,553.63,553.75,36345.0,552.6226,552.6725,551.9347,552.0544,36345.0
2025-06-11 12:20:00,553.8,554.5,553.4,554.5,44127.0,552.1042,552.8021,551.7054,552.8021,44127.0
2025-06-11 12:30:00,554.57,554.84,554.13,554.24,74466.0,552.8719,553.141,552.4332,552.5429,74466.0
2025-06-11 12:40:00,554.25,554.86,554.12,554.74,45787.0,552.5528,553.161,552.4232,553.0413,45787.0
2025-06-11 12:50:00,554.7,554.88,554.48,554.71,136046.0,553.0015,553.1809,552.7821,553.0114,136046.0
2025-06-11 13:00:00,554.7,555.45,554.58,555.45,89166.0,553.0015,553.7492,552.8818,553.7492,89166.0
2025-06-11 13:10:00,555.48,555.49,555.05,555.25,29164.0,553.7791,553.789,553.3504,553.5498,29164.0
2025-06-11 13:20:00,555.25,555.61,555.24,555.55,27562.0,553.5498,553.9087,553.5398,553.8489,27562.0
2025-06-11 13:30:00,555.56,555.66,554.95,555.15,44394.0,553.8588,553.9585,553.2507,553.4501,44394.0
2025-06-11 13:40:00,555.13,555.31,554.4,554.52,51078.0,553.4301,553.6096,552.7024,552.822,51078.0
2025-06-11 13:50:00,554.45,554.61,553.79,553.82,54557.0,552.7522,552.9117,552.0942,552.1242,54557.0
2025-06-11 14:00:00,553.79,554.12,551.95,553.13,110146.0,552.0942,552.4232,550.2599,551.4363,110146.0
2025-06-11 14:10:00,553.12,553.12,550.91,551.84,144754.0,551.4263,551.4263,549.2231,550.1502,144754.0
2025-06-11 14:20:00,551.84,552.73,551.8,552.23,117774.0,550.1502,551.0375,550.1103,550.539,117774.0
2025-06-11 14:30:00,552.1,553.22,551.47,553.11,131839.0,550.4094,551.526,549.7814,551.4163,131839.0
2025-06-11 14:40:00,553.07,553.55,552.84,553.52,54521.0,551.3765,551.855,551.1472,551.8251,54521.0
2025-06-11 14:50:00,553.48,553.48,552.21,552.31,65835.0,551.7852,551.7852,550.5191,550.6188,65835.0
2025-06-11 15:00:00,552.33,552.45,551.6,552.27,55970.0,550.6387,550.7583,549.911,550.5789,55970.0
2025-06-11 15:10:00,552.38,552.47,551.75,551.77,116326.0,550.6886,550.7783,550.0605,550.0804,116326.0
2025-06-11 15:20:00,551.77,552.61,551.69,551.97,135296.0,550.0804,550.9179,550.0007,550.2798,135296.0
2025-06-11 15:30:00,551.98,552.47,551.34,552.11,89340.0,550.2898,550.7783,549.6517,550.4194,89340.0
2025-06-11 15:40:00,552.05,552.58,551.83,551.89,104914.0,550.3596,550.888,550.1402,550.2001,104914.0
2025-06-11 15:50:00,551.93,553.05,551.84,553.03,346673.0,550.2399,551.3565,550.1502,551.3366,346673.0
2025-06-12 09:30:00,551.6,552.16,551.13,551.86,579596.0,549.911,550.4692,549.4424,550.1702,579596.0
2025-06-12 09:40:00,551.89,552.44,551.8,552.38,82305.0,550.2001,550.7484,550.1103,550.6886,82305.0
2025-06-12 09:50:00,552.39,552.71,551.95,552.27,82809.0,550.6985,551.0176,550.2599,550.5789,82809.0
2025-06-12 10:00:00,552.26,553.1,552.16,552.91,74558.0,550.5689,551.4064,550.4692,551.2169,74558.0
2025-06-12 10:10:00,552.93,553.71,552.86,553.64,75894.0,551.2369,552.0145,551.1671,551.9447,75894.0
2025-06-12 10:20:00,553.62,554.01,553.42,553.87,63165.0,551.9248,552.3136,551.7254,552.174,63165.0
2025-06-12 10:30:00,553.91,554.36,553.76,554.25,68527.0,552.2139,552.6625,552.0643,552.5528,68527.0
2025-06-12 10:40:00,554.27,554.44,554.21,554.38,65742.0,552.5728,552.7423,552.513,552.6824,65742.0
2025-06-12 10:50:00,554.35,554.39,553.96,553.98,53418.0,552.6525,552.6924,552.2637,552.2837,53418.0
2025-06-12 11:00:00,554.09,554.9,554.06,554.5,72158.0,552.3933,553.2008,552.3634,552.8021,72158.0
2025-06-12 11:10:00,554.5,554.6,553.83,554.02,94487.0,552.8021,552.9018,552.1341,552.3235,94487.0
2025-06-12 11:20:00,554.0,554.09,553.02,553.82,206093.0,552.3036,552.3933,551.3266,552.1242,206093.0
2025-06-12 11:30:00,553.85,553.97,553.43,553.58,109631.0,552.1541,552.2737,551.7353,551.8849,109631.0
2025-06-12 11:40:00,553.56,553.87,553.31,553.45,549299.0,551.865,552.174,551.6157,551.7553,549299.0
2025-06-12 11:50:00,553.51,553.95,553.21,553.87,188539.0,551.8151,552.2538,551.516,552.174,188539.0
2025-06-12 12:00:00,553.9,554.17,553.36,554.04,115653.0,552.2039,552.4731,551.6656,552.3435,115653.0
2025-06-12 12:10:00,554.06,554.62,554.01,554.11,78577.0,552.3634,552.9217,552.3136,552.4133,78577.0
2025-06-12 12:20:00,554.13,554.5,553.59,554.37,112060.0,552.4332,552.8021,551.8949,552.6725,112060.0
2025-06-12 12:30:00,554.3,554.7,553.51,554.59,122928.0,552.6027,553.0015,551.8151,552.8918,122928.0
2025-06-12 12:40:00,554.63,554.63,554.21,554.24,41658.0,552.9317,552.9317,552.513,552.5429,41658.0
2025-06-12 12:50:00,554.04,554.24,553.8,553.8,45974.0,552.3435,552.5429,552.1042,552.1042,45974.0
2025-06-12 13:00:00,553.81,554.56,553.76,554.32,62070.0,552.1142,552.8619,552.0643,552.6226,62070.0
2025-06-12 13:10:00,554.38,554.66,554.31,554.58,54154.0,552.6824,552.9616,552.6127,552.8818,54154.0
2025-06-12 13:20:00,554.57,554.63,554.12,554.32,48798.0,552.8719,552.9317,552.4232,552.6226,48798.0
2025-06-12 13:30:00,554.29,554.87,554.28,554.7,66292.0,552.5927,553.1709,552.5827,553.0015,66292.0
2025-06-12 13:40:00,554.72,554.79,554.49,554.49,127533.0,553.0214,553.0912,552.7921,552.7921,127533.0
2025-06-12 13:50:00,554.53,554.69,554.32,554.44,38978.0,552.832,552.9915,552.6226,552.7423,38978.0
2025-06-12 14:00:00,554.39,554.71,554.34,554.67,38803.0,552.6924,553.0114,552.6426,552.9716,38803.0
2025-06-12 14:10:00,554.65,554.7,554.41,554.48,34092.0,552.9516,553.0015,552.7123,552.7821,34092.0
2025-06-12 14:20:00,554.54,554.61,553.85,554.15,80274.0,552.8419,552.9117,552.1541,552.4531,80274.0
2025-06-12 14:30:00,554.17,554.45,553.85,554.39,61367.0,552.4731,552.7522,552.1541,552.6924,61367.0
2025-06-12 14:40:00,554.36,554.44,554.01,554.36,34802.0,552.6625,552.7423,552.3136,552.6625,34802.0
2025-06-12 14:50:00,554.31,554.69,554.24,554.65,41702.0,552.6127,552.9915,552.5429,552.9516,41702.0
2025-06-12 15:00:00,554.63,554.8,554.51,554.67,56436.0,552.9317,553.1012,552.812,552.9716,56436.0
2025-06-12 15:10:00,554.7,554.85,554.56,554.81,73534.0,553.0015,553.151,552.8619,553.1111,73534.0
2025-06-12 15:20:00,554.78,554.85,554.42,554.64,85310.0,553.0812,553.151,552.7223,552.9416,85310.0
2025-06-12 15:30:00,554.6,554.6,554.27,554.49,84446.0,552.9018,552.9018,552.5728,552.7921,84446.0
2025-06-12 15:40:00,554.44,554.46,553.92,554.04,103747.0,552.7423,552.7622,552.2238,552.3435,103747.0
2025-06-12 15:50:00,554.04,555.0,553.77,554.98,326397.0,552.3435,553.3005,552.0743,553.2806,326397.0
2025-06-13 09:30:00,550.24,551.9,549.88,551.64,337623.0,548.5551,550.21,548.1962,549.9508,337623.0
2025-06-13 09:40:00,551.6,551.62,550.44,550.67,131455.0,549.911,549.9309,548.7545,548.9838,131455.0
2025-06-13 09:50:00,550.62,551.3,549.64,549.85,142050.0,548.934,549.6119,547.957,548.1663,142050.0
2025-06-13 10:00:00,550.1,550.81,549.8,550.22,146920.0,548.4155,549.1234,548.1165,548.5352,146920.0
2025-06-13 10:10:00,550.22,550.22,549.3,549.53,135503.0,548.5352,548.5352,547.618,547.8473,135503.0
2025-06-13 10:20:00,549.5,549.77,548.48,548.73,216094.0,547.8174,548.0866,546.8005,547.0497,216094.0
2025-06-13 10:30:00,548.61,550.06,548.5,550.01,106510.0,546.9301,548.3757,546.8204,548.3258,106510.0
2025-06-13 10:40:00,550.04,550.59,549.2,549.5,131679.0,548.3557,548.904,547.5183,547.8174,131679.0
2025-06-13 10:50:00,549.46,551.03,549.32,550.8,96852.0,547.7775,549.3427,547.6379,549.1134,96852.0
2025-06-13 11:00:00,550.86,551.31,550.58,551.1,77816.0,549.1732,549.6218,548.8941,549.4125,77816.0
2025-06-13 11:10:00,551.11,551.54,550.72,551.5,65917.0,549.4225,549.8511,549.0336,549.8113,65917.0
2025-06-13 11:20:00,551.52,552.15,551.38,552.12,104670.0,549.8312,550.4593,549.6916,550.4294,104670.0
2025-06-13 11:30:00,552.12,552.45,551.88,552.01,92720.0,550.4294,550.7583,550.1901,550.3197,92720.0
2025-06-13 11:40:00,552.04,552.92,551.86,552.71,77548.0,550.3496,551.2269,550.1702,551.0176,77548.0
2025-06-13 11:50:00,552.84,553.13,552.5,552.75,79411.0,551.1472,551.4363,550.8082,551.0574,79411.0
2025-06-13 12:00:00,552.73,552.98,552.44,552.88,104929.0,551.0375,551.2867,550.7484,551.187,104929.0
2025-06-13 12:10:00,552.88,553.25,552.85,553.17,94737.0,551.187,551.5559,551.1571,551.4761,94737.0
2025-06-13 12:20:00,553.15,553.16,552.32,552.42,44510.0,551.4562,551.4662,550.6287,550.7284,44510.0
2025-06-13 12:30:00,552.4,552.83,552.2,552.2,65665.0,550.7085,551.1372,550.5091,550.5091,65665.0
2025-06-13 12:40:00,552.22,552.4,551.87,551.87,65678.0,550.5291,550.7085,550.1801,550.1801,65678.0
2025-06-13 12:50:00,551.87,552.95,551.86,552.6,61729.0,550.1801,551.2568,550.1702,550.9079,61729.0
2025-06-13 13:00:00,552.54,552.66,551.95,551.97,57709.0,550.8481,550.9677,550.2599,550.2798,57709.0
2025-06-13 13:10:00,551.96,551.96,550.82,551.29,125803.0,550.2699,550.2699,549.1333,549.6019,125803.0
2025-06-13 13:20:00,551.34,552.21,551.2,551.2,64997.0,549.6517,550.5191,549.5122,549.5122,64997.0
2025-06-13 13:30:00,551.11,551.65,550.98,551.04,47056.0,549.4225,549.9608,549.2929,549.3527,47056.0
2025-06-13 13:40:00,551.04,551.36,550.65,550.97,48638.0,549.3527,549.6717,548.9639,549.2829,48638.0
2025-06-13 13:50:00,550.95,551.71,550.95,551.35,47180.0,549.2629,550.0206,549.2629,549.6617,47180.0
2025-06-13 14:00:00,551.41,551.79,550.32,550.45,119479.0,549.7215,550.1004,548.6349,548.7645,119479.0
2025-06-13 14:10:00,550.54,550.79,549.5,550.25,148059.0,548.8542,549.1034,547.8174,548.5651,148059.0
2025-06-13 14:20:00,550.27,550.37,548.85,549.01,71551.0,548.585,548.6847,547.1694,547.3289,71551.0
2025-06-13 14:30:00,548.93,549.09,547.58,547.89,154763.0,547.2491,547.4086,545.9033,546.2123,154763.0
2025-06-13 14:40:00,547.87,548.75,547.59,548.08,105463.0,546.1924,547.0697,545.9132,546.4017,105463.0
2025-06-13 14:50:00,548.19,549.12,548.04,549.0,82775.0,546.5114,547.4385,546.3619,547.3189,82775.0
2025-06-13 15:00:00,548.98,549.36,548.12,549.23,81659.0,547.299,547.6778,546.4416,547.5482,81659.0
2025-06-13 15:10:00,549.24,549.45,548.62,548.78,263109.0,547.5582,547.7675,546.9401,547.0996,263109.0
2025-06-13 15:20:00,548.76,549.21,547.95,548.14,113948.0,547.0796,547.5283,546.2721,546.4615,113948.0
2025-06-13 15:30:00,548.16,549.02,547.84,548.63,117583.0,546.4815,547.3389,546.1625,546.95,117583.0
2025-06-13 15:40:00,548.62,548.9,547.41,548.26,199923.0,546.9401,547.2192,545.7338,546.5812,199923.0
2025-06-13 15:50:00,548.4,548.88,547.69,548.76,336218.0,546.7208,547.1993,546.0129,547.0796,336218.0
2025-06-16 09:30:00,551.94,553.1,551.87,552.96,444855.0,550.2499,551.4064,550.1801,551.2668,444855.0
2025-06-16 09:40:00,552.97,553.86,552.72,553.53,181818.0,551.2768,552.164,551.0275,551.835,181818.0
2025-06-16 09:50:00,553.59,554.71,553.31,554.39,192711.0,551.8949,553.0114,551.6157,552.6924,192711.0
2025-06-16 10:00:00,554.4,554.9,554.32,554.34,159605.0,552.7024,553.2008,552.6226,552.6426,159605.0
2025-06-16 10:10:00,554.36,555.3,554.36,555.25,98289.0,552.6625,553.5996,552.6625,553.5498,98289.0
2025-06-16 10:20:00,555.27,555.41,555.05,555.31,77882.0,553.5697,553.7093,553.3504,553.6096,77882.0
2025-06-16 10:30:00,555.38,555.69,555.09,555.27,93568.0,553.6794,553.9884,553.3903,553.5697,93568.0
2025-06-16 10:40:00,555.29,555.59,555.04,555.22,82149.0,553.5897,553.8887,553.3404,553.5199,82149.0
2025-06-16 10:50:00,555.18,555.38,554.98,555.2,29795.0,553.48,553.6794,553.2806,553.4999,29795.0
2025-06-16 11:00:00,555.22,555.34,554.77,554.81,57231.0,553.5199,553.6395,553.0712,553.1111,57231.0
2025-06-16 11:10:00,554.85,555.27,554.79,555.14,76057.0,553.151,553.5697,553.0912,553.4401,76057.0
2025-06-16 11:20:00,555.13,555.34,554.61,554.66,43325.0,553.4301,553.6395,552.9117,552.9616,43325.0
2025-06-16 11:30:00,554.69,555.0,554.56,554.82,76399.0,552.9915,553.3005,552.8619,553.1211,76399.0
2025-06-16 11:40:00,554.82,555.08,554.8,554.97,25994.0,553.1211,553.3803,553.1012,553.2706,25994.0
2025-06-16 11:50:00,554.97,554.97,554.16,554.49,94015.0,553.2706,553.2706,552.4631,552.7921,94015.0
2025-06-16 12:00:00,554.49,554.74,554.2,554.41,45379.0,552.7921,553.0413,552.503,552.7123,45379.0
2025-06-16 12:10:00,554.37,554.88,554.3,554.75,32533.0,552.6725,553.1809,552.6027,553.0513,32533.0
2025-06-16 12:20:00,554.74,554.92,554.26,554.38,57719.0,553.0413,553.2208,552.5628,552.6824,57719.0
2025-06-16 12:30:00,554.38,554.54,554.2,554.3,25203.0,552.6824,552.8419,552.503,552.6027,25203.0
2025-06-16 12:40:00,554.3,554.33,553.89,554.08,33539.0,552.6027,552.6326,552.1939,552.3834,33539.0
2025-06-16 12:50:00,554.08,554.48,553.97,554.11,195743.0,552.3834,552.7821,552.2737,552.4133,195743.0
2025-06-16 13:00:00,554.08,554.16,553.82,554.08,104709.0,552.3834,552.4631,552.1242,552.3834,104709.0
2025-06-16 13:10:00,554.09,554.19,553.74,554.08,40569.0,552.3933,552.493,552.0444,552.3834,40569.0
2025-06-16 13:20:00,554.17,554.85,554.05,554.71,35559.0,552.4731,553.151,552.3535,553.0114,35559.0
2025-06-16 13:30:00,554.72,555.0,554.45,554.47,44159.0,553.0214,553.3005,552.7522,552.7722,44159.0
2025-06-16 13:40:00,554.5,554.67,554.27,554.37,22922.0,552.8021,552.9716,552.5728,552.6725,22922.0
2025-06-16 13:50:00,554.37,554.47,553.56,553.75,46740.0,552.6725,552.7722,551.865,552.0544,46740.0
2025-06-16 14:00:00,553.69,554.21,553.69,553.96,30615.0,551.9946,552.513,551.9946,552.2637,30615.0
2025-06-16 14:10:00,553.91,554.02,553.75,553.83,28067.0,552.2139,552.3235,552.0544,552.1341,28067.0
2025-06-16 14:20:00,553.86,554.1,553.68,553.91,33779.0,552.164,552.4033,551.9846,552.2139,33779.0
2025-06-16 14:30:00,553.96,554.01,553.57,553.69,13604.0,552.2637,552.3136,551.8749,551.9946,13604.0
2025-06-16 14:40:00,553.68,553.78,553.43,553.44,41791.0,551.9846,552.0843,551.7353,551.7453,41791.0
2025-06-16 14:50:00,553.38,554.12,553.26,553.94,39814.0,551.6855,552.4232,551.5659,552.2438,39814.0
2025-06-16 15:00:00,553.85,553.99,553.35,553.36,26275.0,552.1541,552.2936,551.6556,551.6656,26275.0
2025-06-16 15:10:00,553.27,553.59,553.21,553.26,52721.0,551.5758,551.8949,551.516,551.5659,52721.0
2025-06-16 15:20:00,553.15,554.0,553.08,553.46,241300.0,551.4562,552.3036,551.3864,551.7653,241300.0
2025-06-16 15:30:00,553.48,553.61,553.24,553.43,95882.0,551.7852,551.9148,551.5459,551.7353,95882.0
2025-06-16 15:40:00,553.46,554.01,553.42,553.88,64325.0,551.7653,552.3136,551.7254,552.184,64325.0
2025-06-16 15:50:00,553.82,554.17,553.27,554.07,351168.0,552.1242,552.4731,551.5758,552.3734,351168.0
2025-06-17 09:30:00,551.79,552.38,551.56,552.05,251794.0,550.1004,550.6886,549.8711,550.3596,251794.0
2025-06-17 09:40:00,552.08,552.31,551.4,551.88,89507.0,550.3895,550.6188,549.7116,550.1901,89507.0
2025-06-17 09:50:00,551.75,552.41,551.58,552.32,83823.0,550.0605,550.7185,549.891,550.6287,83823.0
2025-06-17 10:00:00,552.49,552.69,551.96,552.67,68857.0,550.7982,550.9976,550.2699,550.9777,68857.0
2025-06-17 10:10:00,552.7,553.06,552.58,552.69,55927.0,551.0076,551.3665,550.888,550.9976,55927.0
2025-06-17 10:20:00,552.72,552.9,552.51,552.69,31017.0,551.0275,551.207,550.8182,550.9976,31017.0
2025-06-17 10:30:00,552.65,552.85,552.19,552.47,49131.0,550.9577,551.1571,550.4991,550.7783,49131.0
2025-06-17 10:40:00,552.5,552.54,552.06,552.48,48744.0,550.8082,550.8481,550.3695,550.7883,48744.0
2025-06-17 10:50:00,552.45,552.66,551.93,552.05,51412.0,550.7583,550.9677,550.2399,550.3596,51412.0
2025-06-17 11:00:00,551.98,552.7,551.95,552.7,41204.0,550.2898,551.0076,550.2599,551.0076,41204.0
2025-06-17 11:10:00,552.69,553.16,552.4,552.72,53499.0,550.9976,551.4662,550.7085,551.0275,53499.0
2025-06-17 11:20:00,552.65,552.66,551.96,552.03,47492.0,550.9577,550.9677,550.2699,550.3396,47492.0
2025-06-17 11:30:00,552.01,552.35,551.79,552.11,41142.0,550.3197,550.6587,550.1004,550.4194,41142.0
2025-06-17 11:40:00,552.13,552.66,552.05,552.35,29926.0,550.4393,550.9677,550.3596,550.6587,29926.0
2025-06-17 11:50:00,552.49,552.71,552.21,552.24,32149.0,550.7982,551.0176,550.5191,550.549,32149.0
2025-06-17 12:00:00,552.26,552.87,552.06,552.43,58670.0,550.5689,551.1771,550.3695,550.7384,58670.0
2025-06-17 12:10:00,552.49,553.05,552.48,552.89,43180.0,550.7982,551.3565,550.7883,551.197,43180.0
2025-06-17 12:20:00,552.93,553.03,552.63,552.67,17069.0,551.2369,551.3366,550.9378,550.9777,17069.0
2025-06-17 12:30:00,552.63,553.01,552.56,552.82,20262.0,550.9378,551.3166,550.868,551.1272,20262.0
2025-06-17 12:40:00,552.8,552.82,551.7,552.1,83794.0,551.1073,551.1272,550.0106,550.4094,83794.0
2025-06-17 12:50:00,552.09,552.25,551.14,551.41,78254.0,550.3995,550.559,549.4524,549.7215,78254.0
2025-06-17 13:00:00,551.37,551.75,551.09,551.57,48482.0,549.6817,550.0605,549.4025,549.881,48482.0
2025-06-17 13:10:00,551.5,551.77,551.31,551.31,30398.0,549.8113,550.0804,549.6218,549.6218,30398.0
2025-06-17 13:20:00,551.22,551.31,550.65,550.68,45477.0,549.5321,549.6218,548.9639,548.9938,45477.0
2025-06-17 13:30:00,550.63,551.42,550.27,551.03,45772.0,548.9439,549.7315,548.585,549.3427,45772.0
2025-06-17 13:40:00,550.96,551.26,549.5,549.87,107088.0,549.2729,549.572,547.8174,548.1862,107088.0
2025-06-17 13:50:00,549.8,550.3,549.32,549.86,77171.0,548.1165,548.6149,547.6379,548.1763,77171.0
2025-06-17 14:00:00,549.59,549.69,548.98,549.65,73891.0,547.9071,548.0068,547.299,547.9669,73891.0
2025-06-17 14:10:00,549.71,549.86,549.2,549.46,40429.0,548.0267,548.1763,547.5183,547.7775,40429.0
2025-06-17 14:20:00,549.43,549.57,548.8,549.18,64006.0,547.7476,547.8872,547.1195,547.4984,64006.0
2025-06-17 14:30:00,549.19,549.7,549.13,549.28,59700.0,547.5083,548.0168,547.4485,547.5981,59700.0
2025-06-17 14:40:00,549.18,549.41,548.63,549.21,48407.0,547.4984,547.7277,546.95,547.5283,48407.0
2025-06-17 14:50:00,549.2,549.88,549.01,549.88,37880.0,547.5183,548.1962,547.3289,548.1962,37880.0
2025-06-17 15:00:00,549.88,549.9,549.18,549.55,33602.0,548.1962,548.2162,547.4984,547.8672,33602.0
2025-06-17 15:10:00,549.58,549.9,549.32,549.47,54072.0,547.8971,548.2162,547.6379,547.7875,54072.0
2025-06-17 15:20:00,549.55,550.04,549.5,549.95,165272.0,547.8672,548.3557,547.8174,548.266,165272.0
2025-06-17 15:30:00,549.95,550.09,549.66,549.76,56675.0,548.266,548.4056,547.9769,548.0766,56675.0
2025-06-17 15:40:00,549.69,550.05,549.35,550.0,76239.0,548.0068,548.3657,547.6678,548.3159,76239.0
2025-06-17 15:50:00,549.89,550.27,549.11,549.32,307282.0,548.2062,548.585,547.4286,547.6379,307282.0
2025-06-18 09:30:00,550.16,550.17,549.19,549.82,169090.0,548.4754,548.4853,547.5083,548.1364,169090.0
2025-06-18 09:40:00,549.82,550.58,549.62,550.52,47390.0,548.1364,548.8941,547.937,548.8343,47390.0
2025-06-18 09:50:00,550.51,551.2,550.51,550.8,93562.0,548.8243,549.5122,548.8243,549.1134,93562.0
2025-06-18 10:00:00,550.82,551.51,550.46,551.24,107977.0,549.1333,549.8212,548.7744,549.5521,107977.0
2025-06-18 10:10:00,551.22,552.15,551.1,551.92,63242.0,549.5321,550.4593,549.4125,550.23,63242.0
2025-06-18 10:20:00,552.01,552.55,552.01,552.31,45509.0,550.3197,550.858,550.3197,550.6188,45509.0
2025-06-18 10:30:00,552.38,552.71,552.29,552.64,50375.0,550.6886,551.0176,550.5988,550.9478,50375.0
2025-06-18 10:40:00,552.67,552.71,552.22,552.36,80368.0,550.9777,551.0176,550.5291,550.6686,80368.0
2025-06-18 10:50:00,552.4,552.51,552.09,552.36,29725.0,550.7085,550.8182,550.3995,550.6686,29725.0
2025-06-18 11:00:00,552.4,552.41,551.95,552.02,24953.0,550.7085,550.7185,550.2599,550.3297,24953.0
2025-06-18 11:10:00,551.99,552.08,551.79,551.84,40856.0,550.2998,550.3895,550.1004,550.1502,40856.0
2025-06-18 11:20:00,551.84,551.91,551.49,551.67,33005.0,550.1502,550.22,549.8013,549.9807,33005.0
2025-06-18 11:30:00,551.71,551.91,551.51,551.7,21296.0,550.0206,550.22,549.8212,550.0106,21296.0
2025-06-18 11:40:00,551.7,551.8,551.31,551.75,40019.0,550.0106,550.1103,549.6218,550.0605,40019.0
2025-06-18 11:50:00,551.71,552.05,551.22,551.33,50403.0,550.0206,550.3596,549.5321,549.6418,50403.0
2025-06-18 12:00:00,551.24,551.89,551.1,551.89,34962.0,549.5521,550.2001,549.4125,550.2001,34962.0
2025-06-18 12:10:00,551.8,551.8,551.37,551.47,21761.0,550.1103,550.1103,549.6817,549.7814,21761.0
2025-06-18 12:20:00,551.43,551.65,551.07,551.15,21076.0,549.7415,549.9608,549.3826,549.4623,21076.0
2025-06-18 12:30:00,551.16,551.32,551.03,551.28,150655.0,549.4723,549.6318,549.3427,549.5919,150655.0
2025-06-18 12:40:00,551.26,551.42,551.14,551.3,500264.0,549.572,549.7315,549.4524,549.6119,500264.0
2025-06-18 12:50:00,551.16,551.67,551.05,551.05,27776.0,549.4723,549.9807,549.3626,549.3626,27776.0
2025-06-18 13:00:00,551.0,551.26,550.98,551.2,19790.0,549.3128,549.572,549.2929,549.5122,19790.0
2025-06-18 13:10:00,551.22,551.3,550.95,551.11,67375.0,549.5321,549.6119,549.2629,549.4225,67375.0
2025-06-18 13:20:00,551.07,551.13,550.52,550.59,39280.0,549.3826,549.4424,548.8343,548.904,39280.0
2025-06-18 13:30:00,550.53,550.62,549.79,550.52,45310.0,548.8442,548.934,548.1065,548.8343,45310.0
2025-06-18 13:40:00,550.54,551.36,550.41,551.1,27427.0,548.8542,549.6717,548.7246,549.4125,27427.0
2025-06-18 13:50:00,551.12,551.55,550.91,551.22,62349.0,549.4324,549.8611,549.2231,549.5321,62349.0
2025-06-18 14:00:00,551.32,552.41,550.17,550.63,84246.0,549.6318,550.7185,548.4853,548.9439,84246.0
2025-06-18 14:10:00,550.64,551.31,550.45,550.75,34353.0,548.9539,549.6218,548.7645,549.0636,34353.0
2025-06-18 14:20:00,550.75,551.12,550.44,550.95,39343.0,549.0636,549.4324,548.7545,549.2629,39343.0
2025-06-18 14:30:00,551.02,551.8,550.6,551.29,53201.0,549.3327,550.1103,548.914,549.6019,53201.0
2025-06-18 14:40:00,551.19,552.33,551.0,551.13,76128.0,549.5022,550.6387,549.3128,549.4424,76128.0
2025-06-18 14:50:00,551.1,551.1,548.56,549.08,122686.0,549.4125,549.4125,546.8803,547.3987,122686.0
2025-06-18 15:00:00,548.97,550.06,548.39,549.12,116449.0,547.289,548.3757,546.7108,547.4385,116449.0
2025-06-18 15:10:00,549.17,550.44,548.66,549.91,97509.0,547.4884,548.7545,546.98,548.2261,97509.0
2025-06-18 15:20:00,549.97,550.57,548.71,548.76,72108.0,548.2859,548.8841,547.0298,547.0796,72108.0
2025-06-18 15:30:00,548.68,550.09,548.5,549.89,68700.0,546.9999,548.4056,546.8204,548.2062,68700.0
2025-06-18 15:40:00,549.93,550.44,549.69,550.06,59867.0,548.2461,548.7545,548.0068,548.3757,59867.0
2025-06-18 15:50:00,550.07,550.36,548.84,549.24,178976.0,548.3856,548.6747,547.1594,547.5582,178976.0
2025-06-20 09:30:00,551.72,552.48,551.05,552.42,348042.0,550.0306,550.7883,549.3626,550.7284,348042.0
2025-06-20 09:40:00,552.48,552.72,551.29,551.36,126977.0,550.7883,551.0275,549.6019,549.6717,126977.0
2025-06-20 09:50:00,551.35,551.37,550.64,550.73,59448.0,549.6617,549.6817,548.9539,549.0436,59448.0
2025-06-20 10:00:00,550.74,550.95,550.17,550.49,84799.0,549.0536,549.2629,548.4853,548.8044,84799.0
2025-06-20 10:10:00,550.43,550.71,550.12,550.67,42272.0,548.7445,549.0237,548.4355,548.9838,42272.0
2025-06-20 10:20:00,550.51,550.84,548.9,549.65,88718.0,548.8243,549.1533,547.2192,547.9669,88718.0
2025-06-20 10:30:00,549.56,549.95,549.29,549.75,59054.0,547.8772,548.266,547.608,548.0666,59054.0
2025-06-20 10:40:00,549.73,550.08,548.24,548.47,91845.0,548.0467,548.3956,546.5612,546.7905,91845.0
2025-06-20 10:50:00,548.4,548.44,547.68,548.04,110960.0,546.7208,546.7606,546.003,546.3619,110960.0
2025-06-20 11:00:00,547.95,548.08,547.23,547.95,76378.0,546.2721,546.4017,545.5543,546.2721,76378.0
2025-06-20 11:10:00,547.95,549.19,547.95,549.0,51254.0,546.2721,547.5083,546.2721,547.3189,51254.0
2025-06-20 11:20:00,549.07,549.09,548.55,548.68,49831.0,547.3887,547.4086,546.8703,546.9999,49831.0
2025-06-20 11:30:00,548.69,549.79,548.68,549.75,52544.0,547.0099,548.1065,546.9999,548.0666,52544.0
2025-06-20 11:40:00,549.75,549.86,549.33,549.68,37082.0,548.0666,548.1763,547.6479,547.9968,37082.0
2025-06-20 11:50:00,549.65,549.68,548.24,548.33,50422.0,547.9669,547.9968,546.5612,546.651,50422.0
2025-06-20 12:00:00,548.29,548.61,548.1,548.61,26519.0,546.6111,546.9301,546.4217,546.9301,26519.0
2025-06-20 12:10:00,548.59,548.91,547.9,548.39,32464.0,546.9102,547.2292,546.2223,546.7108,32464.0
2025-06-20 12:20:00,548.4,548.72,548.02,548.56,46389.0,546.7208,547.0398,546.3419,546.8803,46389.0
2025-06-20 12:30:00,548.56,549.1,548.56,549.08,36026.0,546.8803,547.4186,546.8803,547.3987,36026.0
2025-06-20 12:40:00,549.0,549.11,548.5,548.66,25818.0,547.3189,547.4286,546.8204,546.98,25818.0
2025-06-20 12:50:00,548.57,549.25,548.54,548.91,47044.0,546.8902,547.5681,546.8603,547.2292,47044.0
2025-06-20 13:00:00,548.88,549.31,548.4,548.65,47258.0,547.1993,547.628,546.7208,546.97,47258.0
2025-06-20 13:10:00,548.54,549.5,548.36,548.4,50647.0,546.8603,547.8174,546.6809,546.7208,50647.0
2025-06-20 13:20:00,548.38,548.52,547.25,547.25,40918.0,546.7008,546.8404,545.5743,545.5743,40918.0
2025-06-20 13:30:00,547.24,547.37,546.62,546.77,61200.0,545.5643,545.6939,544.9462,545.0957,61200.0
2025-06-20 13:40:00,546.75,547.56,546.75,547.2,50823.0,545.0758,545.8833,545.0758,545.5244,50823.0
2025-06-20 13:50:00,547.19,547.76,547.17,547.71,25549.0,545.5145,546.0827,545.4945,546.0329,25549.0
2025-06-20 14:00:00,547.67,548.04,547.64,547.92,24849.0,545.993,546.3619,545.9631,546.2422,24849.0
2025-06-20 14:10:00,548.02,548.87,547.94,548.85,20437.0,546.3419,547.1893,546.2622,547.1694,20437.0
2025-06-20 14:20:00,548.89,548.91,548.39,548.48,21166.0,547.2093,547.2292,546.7108,546.8005,21166.0
2025-06-20 14:30:00,548.55,548.8,548.3,548.42,28868.0,546.8703,547.1195,546.6211,546.7407,28868.0
2025-06-20 14:40:00,548.47,548.52,548.15,548.23,30837.0,546.7905,546.8404,546.4715,546.5513,30837.0
2025-06-20 14:50:00,548.11,548.21,547.13,547.31,59965.0,546.4316,546.5313,545.4546,545.6341,59965.0
2025-06-20 15:00:00,547.24,547.7,547.08,547.35,35753.0,545.5643,546.0229,545.4048,545.674,35753.0
2025-06-20 15:10:00,547.31,547.63,547.21,547.49,28525.0,545.6341,545.9531,545.5344,545.8135,28525.0
2025-06-20 15:20:00,547.43,547.62,546.98,547.15,557574.0,545.7537,545.9431,545.3051,545.4746,557574.0
2025-06-20 15:30:00,547.19,547.6,547.14,547.24,50085.0,545.5145,545.9232,545.4646,545.5643,50085.0
2025-06-20 15:40:00,547.23,547.5,547.07,547.22,69235.0,545.5543,545.8235,545.3948,545.5444,69235.0
2025-06-20 15:50:00,547.27,548.56,547.02,547.87,313069.0,545.5942,546.8803,545.345,546.1924,313069.0